1649376000000|2022-04-08 00:00:00|309.93|307.13|310.38|307.58|310.38|307.58|309.93|307.13|0
1649376010000|2022-04-08 00:00:10|310.5|307.7|310.5|307.7|310.5|307.7|310.5|307.7|0
1649376020000|2022-04-08 00:00:20|310.38|307.58|310.5|307.7|310.5|307.7|310.38|307.58|0
1649376030000|2022-04-08 00:00:30|310.55|307.75|310.5|307.7|310.55|307.75|310.5|307.7|0
1649376040000|2022-04-08 00:00:40|310.38|307.58|310.5|307.7|310.5|307.7|310.38|307.58|0
1649376050000|2022-04-08 00:00:50|310.61|307.81|310.72|307.92|310.84|308.04|310.61|307.81|0
1649376060000|2022-04-08 00:01:00|310.84|308.04|310.61|307.81|310.84|308.04|310.61|307.81|0
1649376070000|2022-04-08 00:01:10|310.5|307.7|310.38|307.58|310.5|307.7|310.38|307.58|0
1649376080000|2022-04-08 00:01:20|310.5|307.7|310.61|307.81|310.61|307.81|310.5|307.7|0
1649376090000|2022-04-08 00:01:30|310.5|307.7|310.38|307.58|310.5|307.7|310.38|307.58|0
1649376100000|2022-04-08 00:01:40|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1649376110000|2022-04-08 00:01:50|310.38|307.58|310.38|307.58|310.38|307.58|310.38|307.58|0
1649376120000|2022-04-08 00:02:00|310.44|307.64|310.49|307.69|310.5|307.7|310.44|307.64|0
1649376130000|2022-04-08 00:02:10|310.38|307.58|310.38|307.58|310.38|307.58|310.27|307.47|0
1649376140000|2022-04-08 00:02:20|310.27|307.47|310.27|307.47|310.27|307.47|310.27|307.47|0
1649376150000|2022-04-08 00:02:30|310.33|307.53|310.33|307.53|310.38|307.58|310.33|307.53|0
1649376160000|2022-04-08 00:02:40|310.27|307.47|310.38|307.58|310.38|307.58|310.27|307.47|0
1649376170000|2022-04-08 00:02:50|310.27|307.47|310.15|307.35|310.27|307.47|310.15|307.35|0
1649376180000|2022-04-08 00:03:00|310.04|307.24|310.04|307.24|310.04|307.24|309.92|307.12|0
1649376190000|2022-04-08 00:03:10|309.92|307.12|309.92|307.12|310.04|307.24|309.92|307.12|0
1649376210000|2022-04-08 00:03:30|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1649376220000|2022-04-08 00:03:40|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1649376230000|2022-04-08 00:03:50|310.27|307.47|310.15|307.35|310.27|307.47|310.15|307.35|0
1649376240000|2022-04-08 00:04:00|309.92|307.12|309.81|307.01|309.98|307.18|309.81|307.01|0
1649376250000|2022-04-08 00:04:10|309.92|307.12|309.81|307.01|309.92|307.12|309.81|307.01|0
1649376260000|2022-04-08 00:04:20|309.7|306.9|309.81|307.01|309.81|307.01|309.7|306.9|0
1649376270000|2022-04-08 00:04:30|309.76|306.96|309.76|306.96|309.76|306.96|309.7|306.9|0
1649376280000|2022-04-08 00:04:40|309.7|306.9|309.47|306.67|309.7|306.9|309.47|306.67|0
1649376290000|2022-04-08 00:04:50|309.58|306.78|309.58|306.78|309.7|306.9|309.58|306.78|0
1649376300000|2022-04-08 00:05:00|309.7|306.9|309.47|306.67|309.7|306.9|309.47|306.67|0
1649376310000|2022-04-08 00:05:10|309.58|306.78|309.47|306.67|309.58|306.78|309.47|306.67|0
1649376320000|2022-04-08 00:05:20|309.53|306.73|309.35|306.55|309.53|306.73|309.35|306.55|0
1649376330000|2022-04-08 00:05:30|309.47|306.67|309.47|306.67|309.47|306.67|309.47|306.67|0
1649376340000|2022-04-08 00:05:40|309.35|306.55|309.47|306.67|309.47|306.67|309.35|306.55|0
1649376350000|2022-04-08 00:05:50|309.35|306.55|309.35|306.55|309.35|306.55|309.35|306.55|0
1649376380000|2022-04-08 00:06:20|309.41|306.61|309.47|306.67|309.47|306.67|309.35|306.55|0
1649376390000|2022-04-08 00:06:30|309.35|306.55|309.35|306.55|309.35|306.55|309.35|306.55|0
1649376400000|2022-04-08 00:06:40|309.47|306.67|309.47|306.67|309.53|306.73|309.47|306.67|0
1649376410000|2022-04-08 00:06:50|309.35|306.55|309.35|306.55|309.35|306.55|309.35|306.55|0
1649376420000|2022-04-08 00:07:00|309.47|306.67|309.47|306.67|309.58|306.78|309.47|306.67|0
1649376440000|2022-04-08 00:07:20|309.58|306.78|309.7|306.9|309.7|306.9|309.58|306.78|0
1649376450000|2022-04-08 00:07:30|309.75|306.95|309.81|307.01|309.81|307.01|309.75|306.95|0
1649376460000|2022-04-08 00:07:40|309.75|306.95|309.81|307.01|309.81|307.01|309.75|306.95|0
1649376470000|2022-04-08 00:07:50|309.87|307.07|309.92|307.12|309.92|307.12|309.87|307.07|0
1649376480000|2022-04-08 00:08:00|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1649376500000|2022-04-08 00:08:20|309.69|306.89|309.58|306.78|309.69|306.89|309.58|306.78|0
1649376520000|2022-04-08 00:08:40|309.69|306.89|309.81|307.01|309.81|307.01|309.69|306.89|0
1649376540000|2022-04-08 00:09:00|309.92|307.12|309.81|307.01|309.92|307.12|309.81|307.01|0
1649376550000|2022-04-08 00:09:10|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649376560000|2022-04-08 00:09:20|310.04|307.24|309.92|307.12|310.04|307.24|309.92|307.12|0
1649376570000|2022-04-08 00:09:30|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1649376580000|2022-04-08 00:09:40|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649376590000|2022-04-08 00:09:50|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1649376600000|2022-04-08 00:10:00|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649376610000|2022-04-08 00:10:10|309.98|307.18|309.92|307.12|309.98|307.18|309.92|307.12|0
1649376620000|2022-04-08 00:10:20|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1649376630000|2022-04-08 00:10:30|310.15|307.35|310.15|307.35|310.15|307.35|310.15|307.35|0
1649376640000|2022-04-08 00:10:40|310.26|307.46|310.15|307.35|310.26|307.46|310.15|307.35|0
1649376650000|2022-04-08 00:10:50|310.26|307.46|310.15|307.35|310.38|307.58|310.15|307.35|0
1649376660000|2022-04-08 00:11:00|310.09|307.29|310.09|307.29|310.09|307.29|310.09|307.29|0
1649376670000|2022-04-08 00:11:10|310.04|307.24|310.04|307.24|310.04|307.24|310.04|307.24|0
1649376680000|2022-04-08 00:11:20|309.98|307.18|309.92|307.12|309.98|307.18|309.92|307.12|0
1649376690000|2022-04-08 00:11:30|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1649376700000|2022-04-08 00:11:40|310.03|307.23|310.03|307.23|310.03|307.23|310.03|307.23|0
1649376710000|2022-04-08 00:11:50|309.92|307.12|309.81|307.01|309.92|307.12|309.81|307.01|0
1649376720000|2022-04-08 00:12:00|309.69|306.89|310.03|307.23|310.03|307.23|309.69|306.89|0
1649376740000|2022-04-08 00:12:20|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649376760000|2022-04-08 00:12:40|309.81|307.01|309.81|307.01|309.81|307.01|309.81|307.01|0
1649376770000|2022-04-08 00:12:50|309.69|306.89|309.81|307.01|309.81|307.01|309.69|306.89|0
1649376780000|2022-04-08 00:13:00|309.69|306.89|310.03|307.23|310.03|307.23|309.69|306.89|0
1649376790000|2022-04-08 00:13:10|309.92|307.12|310.03|307.23|310.03|307.23|309.92|307.12|0
1649376810000|2022-04-08 00:13:30|310.15|307.35|310.03|307.23|310.15|307.35|310.03|307.23|0
1649376830000|2022-04-08 00:13:50|309.92|307.12|309.92|307.12|309.92|307.12|309.92|307.12|0
1649376840000|2022-04-08 00:14:00|309.98|307.18|310.03|307.23|310.03|307.23|309.98|307.18|0
1649376850000|2022-04-08 00:14:10|310.15|307.35|310.03|307.23|310.15|307.35|310.03|307.23|0
1649376860000|2022-04-08 00:14:20|309.98|307.18|310.15|307.35|310.15|307.35|309.98|307.18|0
1649376870000|2022-04-08 00:14:30|310.26|307.46|310.38|307.58|310.38|307.58|310.26|307.46|0
1649376880000|2022-04-08 00:14:40|310.26|307.46|310.15|307.35|310.26|307.46|310.15|307.35|0
1649376890000|2022-04-08 00:14:50|310.26|307.46|310.26|307.46|310.26|307.46|310.15|307.35|0
1649376900000|2022-04-08 00:15:00|310.38|307.58|310.49|307.69|310.49|307.69|310.38|307.58|0
1649376910000|2022-04-08 00:15:10|310.6|307.8|310.72|307.92|310.72|307.92|310.6|307.8|0
1649376920000|2022-04-08 00:15:20|310.83|308.03|310.83|308.03|310.95|308.15|310.83|308.03|0
1649376930000|2022-04-08 00:15:30|310.95|308.15|311.29|308.49|311.29|308.49|310.95|308.15|0
1649376940000|2022-04-08 00:15:40|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1649376950000|2022-04-08 00:15:50|311.06|308.26|311.06|308.26|311.06|308.26|311.06|308.26|0
1649376960000|2022-04-08 00:16:00|311.17|308.37|311.4|308.6|311.4|308.6|311.17|308.37|0
1649376980000|2022-04-08 00:16:20|311.29|308.49|311.4|308.6|311.4|308.6|311.29|308.49|0
1649376990000|2022-04-08 00:16:30|311.29|308.49|311.4|308.6|311.4|308.6|311.29|308.49|0
1649377000000|2022-04-08 00:16:40|311.52|308.72|311.52|308.72|311.52|308.72|311.52|308.72|0
1649377010000|2022-04-08 00:16:50|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1649377020000|2022-04-08 00:17:00|311.74|308.94|311.97|309.17|311.97|309.17|311.74|308.94|0
1649377030000|2022-04-08 00:17:10|311.8|309|311.74|308.94|311.8|309|311.74|308.94|0
1649377040000|2022-04-08 00:17:20|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1649377060000|2022-04-08 00:17:40|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649377070000|2022-04-08 00:17:50|311.86|309.06|311.86|309.06|311.86|309.06|311.74|308.94|0
1649377080000|2022-04-08 00:18:00|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649377090000|2022-04-08 00:18:10|311.86|309.06|311.74|308.94|311.86|309.06|311.74|308.94|0
1649377110000|2022-04-08 00:18:30|311.8|309|311.86|309.06|311.86|309.06|311.74|308.94|0
1649377120000|2022-04-08 00:18:40|311.74|308.94|311.92|309.12|311.92|309.12|311.74|308.94|0
1649377130000|2022-04-08 00:18:50|311.97|309.17|311.86|309.06|311.97|309.17|311.86|309.06|0
1649377140000|2022-04-08 00:19:00|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1649377160000|2022-04-08 00:19:20|311.92|309.12|311.86|309.06|311.97|309.17|311.86|309.06|0
1649377170000|2022-04-08 00:19:30|311.74|308.94|311.74|308.94|311.74|308.94|311.74|308.94|0
1649377180000|2022-04-08 00:19:40|311.8|309|311.74|308.94|311.8|309|311.74|308.94|0
1649377190000|2022-04-08 00:19:50|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1649377200000|2022-04-08 00:20:00|312.09|309.29|312.43|309.63|312.43|309.63|312.09|309.29|0
1649377210000|2022-04-08 00:20:10|312.54|309.74|312.32|309.52|312.54|309.74|312.32|309.52|0
1649377220000|2022-04-08 00:20:20|312.2|309.4|312.09|309.29|312.2|309.4|311.97|309.17|0
1649377230000|2022-04-08 00:20:30|311.97|309.17|312.09|309.29|312.09|309.29|311.97|309.17|0
1649377240000|2022-04-08 00:20:40|311.97|309.17|311.86|309.06|311.97|309.17|311.86|309.06|0
1649377250000|2022-04-08 00:20:50|311.63|308.83|311.51|308.71|311.63|308.83|311.51|308.71|0
1649377260000|2022-04-08 00:21:00|311.29|308.49|311.51|308.71|311.51|308.71|311.29|308.49|0
1649377280000|2022-04-08 00:21:20|311.46|308.66|311.4|308.6|311.46|308.66|311.4|308.6|0
1649377290000|2022-04-08 00:21:30|311.34|308.54|311.29|308.49|311.4|308.6|311.29|308.49|0
1649377300000|2022-04-08 00:21:40|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1649377310000|2022-04-08 00:21:50|311.29|308.49|311.29|308.49|311.29|308.49|311.29|308.49|0
1649377320000|2022-04-08 00:22:00|311.4|308.6|311.4|308.6|311.4|308.6|311.4|308.6|0
1649377330000|2022-04-08 00:22:10|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1649377350000|2022-04-08 00:22:30|311.74|308.94|311.86|309.06|311.86|309.06|311.74|308.94|0
1649377360000|2022-04-08 00:22:40|311.8|309|311.86|309.06|311.86|309.06|311.8|309|0
1649377370000|2022-04-08 00:22:50|312.09|309.29|312.2|309.4|312.2|309.4|312.09|309.29|0
1649377380000|2022-04-08 00:23:00|312.09|309.29|312.09|309.29|312.09|309.29|312.09|309.29|0
1649377400000|2022-04-08 00:23:20|312.2|309.4|312.09|309.29|312.2|309.4|312.09|309.29|0
1649377410000|2022-04-08 00:23:30|312.2|309.4|312.09|309.29|312.2|309.4|312.09|309.29|0
1649377420000|2022-04-08 00:23:40|312.2|309.4|312.09|309.29|312.2|309.4|312.09|309.29|0
1649377430000|2022-04-08 00:23:50|312.08|309.28|312.2|309.4|312.26|309.46|312.08|309.28|0
1649377440000|2022-04-08 00:24:00|312.08|309.28|312.08|309.28|312.14|309.34|312.08|309.28|0
1649377450000|2022-04-08 00:24:10|312.2|309.4|312.08|309.28|312.2|309.4|312.08|309.28|0
1649377460000|2022-04-08 00:24:20|312.14|309.34|312.2|309.4|312.2|309.4|312.14|309.34|0
1649377470000|2022-04-08 00:24:30|312.08|309.28|312.08|309.28|312.2|309.4|312.08|309.28|0
1649377480000|2022-04-08 00:24:40|311.97|309.17|312.08|309.28|312.14|309.34|311.97|309.17|0
1649377490000|2022-04-08 00:24:50|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1649377500000|2022-04-08 00:25:00|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1649377510000|2022-04-08 00:25:10|312.37|309.57|312.2|309.4|312.37|309.57|312.2|309.4|0
1649377520000|2022-04-08 00:25:20|312.08|309.28|312.08|309.28|312.08|309.28|312.08|309.28|0
1649377530000|2022-04-08 00:25:30|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1649377540000|2022-04-08 00:25:40|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1649377550000|2022-04-08 00:25:50|312.31|309.51|312.2|309.4|312.31|309.51|312.2|309.4|0
1649377560000|2022-04-08 00:26:00|312.08|309.28|312.2|309.4|312.2|309.4|312.08|309.28|0
1649377570000|2022-04-08 00:26:10|312.08|309.28|311.86|309.06|312.08|309.28|311.86|309.06|0
1649377580000|2022-04-08 00:26:20|311.97|309.17|311.85|309.05|311.97|309.17|311.85|309.05|0
1649377590000|2022-04-08 00:26:30|311.91|309.11|311.85|309.05|311.91|309.11|311.85|309.05|0
1649377600000|2022-04-08 00:26:40|311.91|309.11|311.85|309.05|311.97|309.17|311.85|309.05|0
1649377610000|2022-04-08 00:26:50|311.97|309.17|311.97|309.17|312.03|309.23|311.97|309.17|0
1649377620000|2022-04-08 00:27:00|312.08|309.28|311.85|309.05|312.08|309.28|311.85|309.05|0
1649377630000|2022-04-08 00:27:10|311.97|309.17|312.08|309.28|312.08|309.28|311.97|309.17|0
1649377640000|2022-04-08 00:27:20|311.97|309.17|311.97|309.17|311.97|309.17|311.97|309.17|0
1649377650000|2022-04-08 00:27:30|312.08|309.28|312.2|309.4|312.2|309.4|312.08|309.28|0
1649377660000|2022-04-08 00:27:40|312.08|309.28|312.08|309.28|312.08|309.28|312.08|309.28|0
1649377670000|2022-04-08 00:27:50|312.2|309.4|312.2|309.4|312.2|309.4|312.2|309.4|0
1649377680000|2022-04-08 00:28:00|312.31|309.51|312.43|309.63|312.43|309.63|312.31|309.51|0
1649377690000|2022-04-08 00:28:10|312.2|309.4|312.31|309.51|312.31|309.51|312.2|309.4|0
1649377700000|2022-04-08 00:28:20|312.37|309.57|312.43|309.63|312.43|309.63|312.31|309.51|0
1649377710000|2022-04-08 00:28:30|312.31|309.51|312.43|309.63|312.54|309.74|312.31|309.51|0
1649377720000|2022-04-08 00:28:40|312.31|309.51|312.31|309.51|312.31|309.51|312.31|309.51|0
1649377740000|2022-04-08 00:29:00|312.43|309.63|312.71|309.91|312.71|309.91|312.43|309.63|0
1649377750000|2022-04-08 00:29:10|312.88|310.08|313|310.2|313|310.2|312.88|310.08|0
1649377760000|2022-04-08 00:29:20|313.46|310.66|313.92|311.12|313.92|311.12|313.46|310.66|0
1649377770000|2022-04-08 00:29:30|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1649377780000|2022-04-08 00:29:40|314.26|311.46|314.15|311.35|314.26|311.46|314.03|311.23|0
1649377790000|2022-04-08 00:29:50|314.03|311.23|314.15|311.35|314.38|311.58|314.03|311.23|0
1649377800000|2022-04-08 00:30:00|314.38|311.58|314.03|311.23|314.38|311.58|314.03|311.23|0
1649377810000|2022-04-08 00:30:10|314.15|311.35|314.15|311.35|314.26|311.46|314.15|311.35|0
1649377820000|2022-04-08 00:30:20|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649377830000|2022-04-08 00:30:30|314.15|311.35|314.03|311.23|314.15|311.35|314.03|311.23|0
1649377840000|2022-04-08 00:30:40|313.92|311.12|313.86|311.06|313.92|311.12|313.86|311.06|0
1649377850000|2022-04-08 00:30:50|313.92|311.12|313.8|311|313.92|311.12|313.8|311|0
1649377860000|2022-04-08 00:31:00|313.92|311.12|314.15|311.35|314.15|311.35|313.92|311.12|0
1649377870000|2022-04-08 00:31:10|314.09|311.29|314.15|311.35|314.15|311.35|314.03|311.23|0
1649377880000|2022-04-08 00:31:20|314.03|311.23|313.98|311.18|314.03|311.23|313.98|311.18|0
1649377890000|2022-04-08 00:31:30|313.92|311.12|313.92|311.12|313.92|311.12|313.8|311|0
1649377900000|2022-04-08 00:31:40|313.86|311.06|313.92|311.12|313.92|311.12|313.86|311.06|0
1649377910000|2022-04-08 00:31:50|314.03|311.23|313.92|311.12|314.03|311.23|313.92|311.12|0
1649377920000|2022-04-08 00:32:00|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649377930000|2022-04-08 00:32:10|313.92|311.12|313.92|311.12|313.92|311.12|313.92|311.12|0
1649377940000|2022-04-08 00:32:20|313.8|311|313.98|311.18|314.03|311.23|313.8|311|0
1649377950000|2022-04-08 00:32:30|314.03|311.23|313.8|311|314.03|311.23|313.8|311|0
1649377960000|2022-04-08 00:32:40|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649377970000|2022-04-08 00:32:50|313.98|311.18|313.92|311.12|313.98|311.18|313.92|311.12|0
1649377980000|2022-04-08 00:33:00|313.98|311.18|313.98|311.18|313.98|311.18|313.98|311.18|0
1649377990000|2022-04-08 00:33:10|314.03|311.23|313.8|311|314.03|311.23|313.8|311|0
1649378000000|2022-04-08 00:33:20|313.69|310.89|314.15|311.35|314.15|311.35|313.69|310.89|0
1649378010000|2022-04-08 00:33:30|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1649378020000|2022-04-08 00:33:40|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1649378040000|2022-04-08 00:34:00|314.21|311.41|314.38|311.58|314.38|311.58|314.21|311.41|0
1649378060000|2022-04-08 00:34:20|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1649378070000|2022-04-08 00:34:30|314.38|311.58|314.38|311.58|314.38|311.58|314.26|311.46|0
1649378120000|2022-04-08 00:35:20|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1649378130000|2022-04-08 00:35:30|314.15|311.35|314.26|311.46|314.26|311.46|314.15|311.35|0
1649378140000|2022-04-08 00:35:40|314.2|311.4|314.03|311.23|314.2|311.4|314.03|311.23|0
1649378160000|2022-04-08 00:36:00|314.15|311.35|314.15|311.35|314.15|311.35|314.15|311.35|0
1649378170000|2022-04-08 00:36:10|314.14|311.34|314.26|311.46|314.26|311.46|314.03|311.23|0
1649378180000|2022-04-08 00:36:20|314.37|311.57|314.37|311.57|314.37|311.57|314.37|311.57|0
1649378190000|2022-04-08 00:36:30|314.26|311.46|314.37|311.57|314.37|311.57|314.26|311.46|0
1649378200000|2022-04-08 00:36:40|314.32|311.52|314.26|311.46|314.32|311.52|314.26|311.46|0
1649378210000|2022-04-08 00:36:50|314.14|311.34|314.14|311.34|314.14|311.34|314.14|311.34|0
1649378220000|2022-04-08 00:37:00|314.26|311.46|314.26|311.46|314.26|311.46|314.26|311.46|0
1649378240000|2022-04-08 00:37:20|314.14|311.34|314.03|311.23|314.14|311.34|314.03|311.23|0
1649378250000|2022-04-08 00:37:30|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378270000|2022-04-08 00:37:50|314.03|311.23|314.03|311.23|314.03|311.23|314.03|311.23|0
1649378280000|2022-04-08 00:38:00|314.14|311.34|314.03|311.23|314.14|311.34|314.03|311.23|0
1649378300000|2022-04-08 00:38:20|314.14|311.34|314.03|311.23|314.14|311.34|314.03|311.23|0
1649378310000|2022-04-08 00:38:30|313.91|311.11|313.91|311.11|314.03|311.23|313.91|311.11|0
1649378320000|2022-04-08 00:38:40|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378340000|2022-04-08 00:39:00|313.68|310.88|313.68|310.88|313.8|311|313.68|310.88|0
1649378350000|2022-04-08 00:39:10|313.8|311|313.68|310.88|313.8|311|313.68|310.88|0
1649378360000|2022-04-08 00:39:20|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1649378380000|2022-04-08 00:39:40|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649378400000|2022-04-08 00:40:00|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378410000|2022-04-08 00:40:10|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378420000|2022-04-08 00:40:20|313.8|311|313.68|310.88|313.8|311|313.68|310.88|0
1649378430000|2022-04-08 00:40:30|313.8|311|313.68|310.88|313.8|311|313.68|310.88|0
1649378450000|2022-04-08 00:40:50|313.8|311|313.8|311|313.8|311|313.68|310.88|0
1649378460000|2022-04-08 00:41:00|313.91|311.11|313.91|311.11|313.91|311.11|313.8|311|0
1649378480000|2022-04-08 00:41:20|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378500000|2022-04-08 00:41:40|313.91|311.11|313.68|310.88|313.91|311.11|313.68|310.88|0
1649378510000|2022-04-08 00:41:50|313.57|310.77|313.57|310.77|313.57|310.77|313.57|310.77|0
1649378520000|2022-04-08 00:42:00|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649378530000|2022-04-08 00:42:10|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378540000|2022-04-08 00:42:20|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649378550000|2022-04-08 00:42:30|313.74|310.94|313.74|310.94|313.74|310.94|313.74|310.94|0
1649378560000|2022-04-08 00:42:40|313.8|311|313.91|311.11|313.91|311.11|313.8|311|0
1649378570000|2022-04-08 00:42:50|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378580000|2022-04-08 00:43:00|313.86|311.06|313.8|311|313.86|311.06|313.8|311|0
1649378590000|2022-04-08 00:43:10|313.86|311.06|313.8|311|313.91|311.11|313.8|311|0
1649378600000|2022-04-08 00:43:20|313.86|311.06|313.86|311.06|313.86|311.06|313.8|311|0
1649378610000|2022-04-08 00:43:30|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378640000|2022-04-08 00:44:00|313.91|311.11|313.86|311.06|313.91|311.11|313.86|311.06|0
1649378650000|2022-04-08 00:44:10|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378660000|2022-04-08 00:44:20|313.8|311|313.68|310.88|313.8|311|313.68|310.88|0
1649378670000|2022-04-08 00:44:30|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378680000|2022-04-08 00:44:40|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649378690000|2022-04-08 00:44:50|313.74|310.94|313.8|311|313.8|311|313.68|310.88|0
1649378700000|2022-04-08 00:45:00|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649378720000|2022-04-08 00:45:20|313.57|310.77|313.4|310.6|313.57|310.77|313.34|310.54|0
1649378730000|2022-04-08 00:45:30|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649378740000|2022-04-08 00:45:40|313.34|310.54|313.4|310.6|313.4|310.6|313.34|310.54|0
1649378750000|2022-04-08 00:45:50|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649378760000|2022-04-08 00:46:00|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378770000|2022-04-08 00:46:10|313.8|311|314.03|311.23|314.03|311.23|313.8|311|0
1649378790000|2022-04-08 00:46:30|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378810000|2022-04-08 00:46:50|313.8|311|313.91|311.11|313.91|311.11|313.8|311|0
1649378820000|2022-04-08 00:47:00|314.03|311.23|314.03|311.23|314.14|311.34|314.03|311.23|0
1649378830000|2022-04-08 00:47:10|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378840000|2022-04-08 00:47:20|313.8|311|313.68|310.88|313.8|311|313.68|310.88|0
1649378850000|2022-04-08 00:47:30|313.8|311|313.8|311|313.8|311|313.8|311|0
1649378860000|2022-04-08 00:47:40|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649378870000|2022-04-08 00:47:50|313.91|311.11|313.79|310.99|313.91|311.11|313.79|310.99|0
1649378880000|2022-04-08 00:48:00|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649378890000|2022-04-08 00:48:10|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649378900000|2022-04-08 00:48:20|313.85|311.05|313.91|311.11|313.91|311.11|313.85|311.05|0
1649378920000|2022-04-08 00:48:40|313.79|310.99|313.91|311.11|313.91|311.11|313.79|310.99|0
1649378940000|2022-04-08 00:49:00|314.02|311.22|314.02|311.22|314.02|311.22|314.02|311.22|0
1649378950000|2022-04-08 00:49:10|313.91|311.11|314.02|311.22|314.02|311.22|313.91|311.11|0
1649378980000|2022-04-08 00:49:40|313.91|311.11|313.91|311.11|313.91|311.11|313.79|310.99|0
1649378990000|2022-04-08 00:49:50|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649379000000|2022-04-08 00:50:00|313.68|310.88|313.68|310.88|313.68|310.88|313.56|310.76|0
1649379020000|2022-04-08 00:50:20|313.62|310.82|313.68|310.88|313.79|310.99|313.56|310.76|0
1649379030000|2022-04-08 00:50:30|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649379050000|2022-04-08 00:50:50|313.68|310.88|313.79|310.99|313.79|310.99|313.68|310.88|0
1649379070000|2022-04-08 00:51:10|313.74|310.94|313.68|310.88|313.74|310.94|313.68|310.88|0
1649379080000|2022-04-08 00:51:20|313.79|310.99|313.56|310.76|313.79|310.99|313.56|310.76|0
1649379120000|2022-04-08 00:52:00|313.62|310.82|313.56|310.76|313.68|310.88|313.56|310.76|0
1649379140000|2022-04-08 00:52:20|313.45|310.65|313.45|310.65|313.56|310.76|313.45|310.65|0
1649379150000|2022-04-08 00:52:30|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1649379160000|2022-04-08 00:52:40|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649379170000|2022-04-08 00:52:50|313.56|310.76|313.45|310.65|313.56|310.76|313.45|310.65|0
1649379180000|2022-04-08 00:53:00|313.33|310.53|313.45|310.65|313.45|310.65|313.33|310.53|0
1649379190000|2022-04-08 00:53:10|313.51|310.71|313.45|310.65|313.51|310.71|313.45|310.65|0
1649379220000|2022-04-08 00:53:40|313.39|310.59|313.45|310.65|313.45|310.65|313.39|310.59|0
1649379230000|2022-04-08 00:53:50|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649379250000|2022-04-08 00:54:10|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1649379280000|2022-04-08 00:54:40|313.51|310.71|313.33|310.53|313.51|310.71|313.33|310.53|0
1649379290000|2022-04-08 00:54:50|313.45|310.65|313.51|310.71|313.51|310.71|313.45|310.65|0
1649379300000|2022-04-08 00:55:00|313.45|310.65|313.45|310.65|313.45|310.65|313.45|310.65|0
1649379310000|2022-04-08 00:55:10|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1649379320000|2022-04-08 00:55:20|313.51|310.71|313.51|310.71|313.51|310.71|313.45|310.65|0
1649379330000|2022-04-08 00:55:30|313.45|310.65|313.45|310.65|313.45|310.65|313.33|310.53|0
1649379340000|2022-04-08 00:55:40|313.39|310.59|313.56|310.76|313.56|310.76|313.39|310.59|0
1649379350000|2022-04-08 00:55:50|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649379360000|2022-04-08 00:56:00|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1649379370000|2022-04-08 00:56:10|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649379380000|2022-04-08 00:56:20|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1649379390000|2022-04-08 00:56:30|313.62|310.82|313.68|310.88|313.68|310.88|313.62|310.82|0
1649379400000|2022-04-08 00:56:40|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1649379410000|2022-04-08 00:56:50|313.68|310.88|313.79|310.99|313.79|310.99|313.68|310.88|0
1649379420000|2022-04-08 00:57:00|313.91|311.11|313.91|311.11|313.91|311.11|313.91|311.11|0
1649379430000|2022-04-08 00:57:10|313.79|310.99|313.79|310.99|313.79|310.99|313.79|310.99|0
1649379440000|2022-04-08 00:57:20|313.91|311.11|313.79|310.99|313.91|311.11|313.79|310.99|0
1649379460000|2022-04-08 00:57:40|313.68|310.88|313.68|310.88|313.68|310.88|313.68|310.88|0
1649379470000|2022-04-08 00:57:50|313.79|310.99|313.68|310.88|313.79|310.99|313.68|310.88|0
1649379480000|2022-04-08 00:58:00|313.56|310.76|313.56|310.76|313.56|310.76|313.56|310.76|0
1649379490000|2022-04-08 00:58:10|313.51|310.71|313.45|310.65|313.51|310.71|313.45|310.65|0
1649379500000|2022-04-08 00:58:20|313.33|310.53|313.1|310.3|313.33|310.53|313.1|310.3|0
1649379510000|2022-04-08 00:58:30|313.22|310.42|313.22|310.42|313.22|310.42|313.22|310.42|0
1649379530000|2022-04-08 00:58:50|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1649379550000|2022-04-08 00:59:10|312.99|310.19|312.99|310.19|312.99|310.19|312.99|310.19|0
1649379580000|2022-04-08 00:59:40|313.05|310.25|312.99|310.19|313.05|310.25|312.99|310.19|0
1649379590000|2022-04-08 00:59:50|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1649379600000|2022-04-08 01:00:00|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1649379610000|2022-04-08 01:00:10|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1649379620000|2022-04-08 01:00:20|312.53|309.73|312.59|309.79|312.59|309.79|312.53|309.73|0
1649379630000|2022-04-08 01:00:30|312.64|309.84|312.76|309.96|312.76|309.96|312.64|309.84|0
1649379640000|2022-04-08 01:00:40|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1649379650000|2022-04-08 01:00:50|312.76|309.96|312.76|309.96|312.76|309.96|312.76|309.96|0
1649379660000|2022-04-08 01:01:00|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1649379670000|2022-04-08 01:01:10|312.76|309.96|312.64|309.84|312.76|309.96|312.64|309.84|0
1649379680000|2022-04-08 01:01:20|312.76|309.96|312.7|309.9|312.76|309.96|312.7|309.9|0
1649379690000|2022-04-08 01:01:30|312.64|309.84|312.76|309.96|312.76|309.96|312.64|309.84|0
1649379700000|2022-04-08 01:01:40|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1649379710000|2022-04-08 01:01:50|312.76|309.96|312.87|310.07|312.87|310.07|312.76|309.96|0
1649379720000|2022-04-08 01:02:00|312.99|310.19|312.99|310.19|312.99|310.19|312.99|310.19|0
1649379730000|2022-04-08 01:02:10|312.98|310.18|312.76|309.96|312.98|310.18|312.76|309.96|0
1649379740000|2022-04-08 01:02:20|312.87|310.07|312.98|310.18|312.98|310.18|312.87|310.07|0
1649379750000|2022-04-08 01:02:30|312.87|310.07|312.98|310.18|312.98|310.18|312.87|310.07|0
1649379760000|2022-04-08 01:02:40|312.87|310.07|312.98|310.18|312.98|310.18|312.87|310.07|0
1649379780000|2022-04-08 01:03:00|313.04|310.24|313.1|310.3|313.1|310.3|313.04|310.24|0
1649379790000|2022-04-08 01:03:10|313.04|310.24|312.98|310.18|313.04|310.24|312.98|310.18|0
1649379800000|2022-04-08 01:03:20|312.87|310.07|312.98|310.18|312.98|310.18|312.87|310.07|0
1649379820000|2022-04-08 01:03:40|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1649379830000|2022-04-08 01:03:50|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649379840000|2022-04-08 01:04:00|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1649379890000|2022-04-08 01:04:50|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649379900000|2022-04-08 01:05:00|312.64|309.84|312.75|309.95|312.75|309.95|312.53|309.73|0
1649379910000|2022-04-08 01:05:10|312.7|309.9|312.87|310.07|312.87|310.07|312.7|309.9|0
1649379920000|2022-04-08 01:05:20|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649379950000|2022-04-08 01:05:50|312.87|310.07|312.98|310.18|312.98|310.18|312.87|310.07|0
1649379960000|2022-04-08 01:06:00|312.93|310.13|312.98|310.18|312.98|310.18|312.93|310.13|0
1649379970000|2022-04-08 01:06:10|312.93|310.13|312.87|310.07|312.93|310.13|312.87|310.07|0
1649379980000|2022-04-08 01:06:20|312.93|310.13|312.98|310.18|312.98|310.18|312.93|310.13|0
1649380000000|2022-04-08 01:06:40|312.87|310.07|312.87|310.07|312.87|310.07|312.87|310.07|0
1649380020000|2022-04-08 01:07:00|312.81|310.01|312.87|310.07|312.87|310.07|312.81|310.01|0
1649380030000|2022-04-08 01:07:10|312.75|309.95|312.75|309.95|312.75|309.95|312.75|309.95|0
1649380040000|2022-04-08 01:07:20|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1649380080000|2022-04-08 01:08:00|312.52|309.72|312.41|309.61|312.52|309.72|312.41|309.61|0
1649380120000|2022-04-08 01:08:40|312.52|309.72|312.52|309.72|312.52|309.72|312.52|309.72|0
1649380130000|2022-04-08 01:08:50|312.64|309.84|312.64|309.84|312.64|309.84|312.64|309.84|0
1649380140000|2022-04-08 01:09:00|312.52|309.72|312.75|309.95|312.87|310.07|312.52|309.72|0
1649380150000|2022-04-08 01:09:10|312.64|309.84|312.75|309.95|312.75|309.95|312.64|309.84|0
1649380160000|2022-04-08 01:09:20|312.87|310.07|312.75|309.95|312.87|310.07|312.75|309.95|0
1649380180000|2022-04-08 01:09:40|313.1|310.3|313.1|310.3|313.1|310.3|313.1|310.3|0
1649380190000|2022-04-08 01:09:50|312.98|310.18|313.1|310.3|313.1|310.3|312.98|310.18|0
1649380200000|2022-04-08 01:10:00|312.98|310.18|313.1|310.3|313.33|310.53|312.98|310.18|0
1649380210000|2022-04-08 01:10:10|313.16|310.36|313.1|310.3|313.16|310.36|313.1|310.3|0
1649380220000|2022-04-08 01:10:20|312.98|310.18|312.98|310.18|313.1|310.3|312.98|310.18|0
1649380230000|2022-04-08 01:10:30|313.21|310.41|313.1|310.3|313.21|310.41|313.1|310.3|0
1649380240000|2022-04-08 01:10:40|313.16|310.36|313.33|310.53|313.33|310.53|313.16|310.36|0
1649380250000|2022-04-08 01:10:50|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1649380260000|2022-04-08 01:11:00|313.33|310.53|313.27|310.47|313.33|310.53|313.27|310.47|0
1649380270000|2022-04-08 01:11:10|313.33|310.53|313.21|310.41|313.33|310.53|313.21|310.41|0
1649380280000|2022-04-08 01:11:20|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1649380290000|2022-04-08 01:11:30|313.21|310.41|313.21|310.41|313.27|310.47|313.21|310.41|0
1649380300000|2022-04-08 01:11:40|313.27|310.47|313.21|310.41|313.27|310.47|313.21|310.41|0
1649380310000|2022-04-08 01:11:50|313.33|310.53|313.33|310.53|313.33|310.53|313.33|310.53|0
1649380320000|2022-04-08 01:12:00|313.21|310.41|313.21|310.41|313.32|310.52|313.21|310.41|0
1649380330000|2022-04-08 01:12:10|313.32|310.52|313.27|310.47|313.32|310.52|313.27|310.47|0
1649380340000|2022-04-08 01:12:20|313.44|310.64|313.32|310.52|313.44|310.64|313.32|310.52|0
1649380350000|2022-04-08 01:12:30|313.38|310.58|313.44|310.64|313.44|310.64|313.38|310.58|0
1649380360000|2022-04-08 01:12:40|313.32|310.52|313.21|310.41|313.32|310.52|313.21|310.41|0
1649380370000|2022-04-08 01:12:50|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1649380380000|2022-04-08 01:13:00|313.38|310.58|313.44|310.64|313.44|310.64|313.32|310.52|0
1649380390000|2022-04-08 01:13:10|313.32|310.52|313.44|310.64|313.44|310.64|313.32|310.52|0
1649380400000|2022-04-08 01:13:20|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1649380410000|2022-04-08 01:13:30|313.44|310.64|313.44|310.64|313.44|310.64|313.38|310.58|0
1649380430000|2022-04-08 01:13:50|313.38|310.58|313.38|310.58|313.38|310.58|313.38|310.58|0
1649380440000|2022-04-08 01:14:00|313.32|310.52|313.55|310.75|313.55|310.75|313.32|310.52|0
1649380450000|2022-04-08 01:14:10|313.67|310.87|313.67|310.87|313.67|310.87|313.67|310.87|0
1649380460000|2022-04-08 01:14:20|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649380470000|2022-04-08 01:14:30|313.5|310.7|313.5|310.7|313.5|310.7|313.5|310.7|0
1649380480000|2022-04-08 01:14:40|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1649380490000|2022-04-08 01:14:50|313.67|310.87|313.55|310.75|313.67|310.87|313.55|310.75|0
1649380500000|2022-04-08 01:15:00|313.61|310.81|313.21|310.41|313.61|310.81|313.21|310.41|0
1649380510000|2022-04-08 01:15:10|313.32|310.52|313.27|310.47|313.32|310.52|313.21|310.41|0
1649380520000|2022-04-08 01:15:20|313.32|310.52|313.21|310.41|313.32|310.52|313.21|310.41|0
1649380530000|2022-04-08 01:15:30|313.32|310.52|313.21|310.41|313.32|310.52|313.21|310.41|0
1649380540000|2022-04-08 01:15:40|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1649380550000|2022-04-08 01:15:50|313.38|310.58|313.44|310.64|313.44|310.64|313.38|310.58|0
1649380560000|2022-04-08 01:16:00|313.55|310.75|313.44|310.64|313.55|310.75|313.44|310.64|0
1649380570000|2022-04-08 01:16:10|313.55|310.75|313.55|310.75|313.67|310.87|313.55|310.75|0
1649380580000|2022-04-08 01:16:20|313.67|310.87|313.78|310.98|313.78|310.98|313.67|310.87|0
1649380590000|2022-04-08 01:16:30|313.9|311.1|314.01|311.21|314.01|311.21|313.9|311.1|0
1649380600000|2022-04-08 01:16:40|314.07|311.27|314.13|311.33|314.13|311.33|314.07|311.27|0
1649380610000|2022-04-08 01:16:50|314.24|311.44|314.13|311.33|314.24|311.44|314.13|311.33|0
1649380630000|2022-04-08 01:17:10|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649380640000|2022-04-08 01:17:20|314.13|311.33|314.07|311.27|314.13|311.33|314.07|311.27|0
1649380650000|2022-04-08 01:17:30|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1649380660000|2022-04-08 01:17:40|314.07|311.27|314.01|311.21|314.07|311.27|314.01|311.21|0
1649380670000|2022-04-08 01:17:50|314.07|311.27|314.07|311.27|314.07|311.27|314.07|311.27|0
1649380680000|2022-04-08 01:18:00|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1649380690000|2022-04-08 01:18:10|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649380720000|2022-04-08 01:18:40|314.13|311.33|314.13|311.33|314.13|311.33|314.01|311.21|0
1649380730000|2022-04-08 01:18:50|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649380740000|2022-04-08 01:19:00|314.07|311.27|314.01|311.21|314.13|311.33|314.01|311.21|0
1649380750000|2022-04-08 01:19:10|313.9|311.1|313.9|311.1|313.9|311.1|313.9|311.1|0
1649380770000|2022-04-08 01:19:30|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649380780000|2022-04-08 01:19:40|313.9|311.1|313.9|311.1|313.9|311.1|313.9|311.1|0
1649380800000|2022-04-08 01:20:00|313.84|311.04|313.78|310.98|313.84|311.04|313.78|310.98|0
1649380810000|2022-04-08 01:20:10|313.67|310.87|313.55|310.75|313.67|310.87|313.55|310.75|0
1649380820000|2022-04-08 01:20:20|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1649380830000|2022-04-08 01:20:30|313.55|310.75|313.67|310.87|313.67|310.87|313.55|310.75|0
1649380840000|2022-04-08 01:20:40|313.73|310.93|313.67|310.87|313.78|310.98|313.67|310.87|0
1649380860000|2022-04-08 01:21:00|313.78|310.98|313.67|310.87|313.9|311.1|313.67|310.87|0
1649380870000|2022-04-08 01:21:10|313.73|310.93|313.73|310.93|313.73|310.93|313.73|310.93|0
1649380880000|2022-04-08 01:21:20|313.67|310.87|313.67|310.87|313.73|310.93|313.67|310.87|0
1649380890000|2022-04-08 01:21:30|313.73|310.93|314.01|311.21|314.01|311.21|313.73|310.93|0
1649380900000|2022-04-08 01:21:40|314.13|311.33|314.13|311.33|314.13|311.33|314.13|311.33|0
1649380910000|2022-04-08 01:21:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649380950000|2022-04-08 01:22:30|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649380960000|2022-04-08 01:22:40|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649380980000|2022-04-08 01:23:00|314.12|311.32|314.24|311.44|314.24|311.44|314.01|311.21|0
1649380990000|2022-04-08 01:23:10|314.18|311.38|314.12|311.32|314.24|311.44|314.12|311.32|0
1649381000000|2022-04-08 01:23:20|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649381010000|2022-04-08 01:23:30|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649381020000|2022-04-08 01:23:40|314.24|311.44|314.35|311.55|314.35|311.55|314.24|311.44|0
1649381040000|2022-04-08 01:24:00|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649381050000|2022-04-08 01:24:10|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1649381060000|2022-04-08 01:24:20|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649381070000|2022-04-08 01:24:30|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1649381100000|2022-04-08 01:25:00|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381120000|2022-04-08 01:25:20|314.24|311.44|314.12|311.32|314.24|311.44|314.12|311.32|0
1649381150000|2022-04-08 01:25:50|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649381160000|2022-04-08 01:26:00|314.12|311.32|314.01|311.21|314.12|311.32|314.01|311.21|0
1649381180000|2022-04-08 01:26:20|314.07|311.27|314.12|311.32|314.12|311.32|314.07|311.27|0
1649381200000|2022-04-08 01:26:40|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649381230000|2022-04-08 01:27:10|313.89|311.09|314.01|311.21|314.01|311.21|313.89|311.09|0
1649381250000|2022-04-08 01:27:30|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381290000|2022-04-08 01:28:10|314.24|311.44|314.24|311.44|314.24|311.44|314.24|311.44|0
1649381300000|2022-04-08 01:28:20|314.35|311.55|314.24|311.44|314.35|311.55|314.24|311.44|0
1649381330000|2022-04-08 01:28:50|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381340000|2022-04-08 01:29:00|314.01|311.21|314.12|311.32|314.12|311.32|314.01|311.21|0
1649381350000|2022-04-08 01:29:10|314.01|311.21|314.01|311.21|314.12|311.32|314.01|311.21|0
1649381370000|2022-04-08 01:29:30|313.89|311.09|314.01|311.21|314.01|311.21|313.89|311.09|0
1649381380000|2022-04-08 01:29:40|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381390000|2022-04-08 01:29:50|314.01|311.21|314.12|311.32|314.12|311.32|314.01|311.21|0
1649381400000|2022-04-08 01:30:00|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649381420000|2022-04-08 01:30:20|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381430000|2022-04-08 01:30:30|314.01|311.21|314.12|311.32|314.12|311.32|314.01|311.21|0
1649381440000|2022-04-08 01:30:40|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649381460000|2022-04-08 01:31:00|314.07|311.27|314.12|311.32|314.12|311.32|314.01|311.21|0
1649381490000|2022-04-08 01:31:30|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649381500000|2022-04-08 01:31:40|314.24|311.44|314.01|311.21|314.24|311.44|314.01|311.21|0
1649381510000|2022-04-08 01:31:50|314.12|311.32|314.01|311.21|314.12|311.32|314.01|311.21|0
1649381520000|2022-04-08 01:32:00|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1649381530000|2022-04-08 01:32:10|314.01|311.21|314.01|311.21|314.01|311.21|314.01|311.21|0
1649381540000|2022-04-08 01:32:20|313.89|311.09|314.01|311.21|314.01|311.21|313.89|311.09|0
1649381560000|2022-04-08 01:32:40|314.07|311.27|314.12|311.32|314.12|311.32|314.07|311.27|0
1649381580000|2022-04-08 01:33:00|314.07|311.27|314.01|311.21|314.07|311.27|314.01|311.21|0
1649381590000|2022-04-08 01:33:10|314.12|311.32|314.01|311.21|314.12|311.32|314.01|311.21|0
1649381610000|2022-04-08 01:33:30|314|311.2|314|311.2|314|311.2|314|311.2|0
1649381630000|2022-04-08 01:33:50|314.12|311.32|314.06|311.26|314.12|311.32|314.06|311.26|0
1649381640000|2022-04-08 01:34:00|314|311.2|313.89|311.09|314|311.2|313.89|311.09|0
1649381660000|2022-04-08 01:34:20|313.95|311.15|314|311.2|314|311.2|313.95|311.15|0
1649381670000|2022-04-08 01:34:30|313.89|311.09|314|311.2|314|311.2|313.89|311.09|0
1649381680000|2022-04-08 01:34:40|313.95|311.15|313.95|311.15|314|311.2|313.95|311.15|0
1649381690000|2022-04-08 01:34:50|314|311.2|314.12|311.32|314.12|311.32|314|311.2|0
1649381700000|2022-04-08 01:35:00|314|311.2|314|311.2|314|311.2|314|311.2|0
1649381710000|2022-04-08 01:35:10|314.06|311.26|314.06|311.26|314.12|311.32|314|311.2|0
1649381720000|2022-04-08 01:35:20|314|311.2|313.89|311.09|314|311.2|313.89|311.09|0
1649381780000|2022-04-08 01:36:20|313.95|311.15|314.06|311.26|314.06|311.26|313.95|311.15|0
1649381790000|2022-04-08 01:36:30|314.12|311.32|314.23|311.43|314.23|311.43|314.12|311.32|0
1649381800000|2022-04-08 01:36:40|314.35|311.55|314.35|311.55|314.35|311.55|314.35|311.55|0
1649381830000|2022-04-08 01:37:10|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1649381840000|2022-04-08 01:37:20|314.29|311.49|314.35|311.55|314.35|311.55|314.29|311.49|0
1649381850000|2022-04-08 01:37:30|314.23|311.43|314.23|311.43|314.23|311.43|314.12|311.32|0
1649381860000|2022-04-08 01:37:40|314.12|311.32|314|311.2|314.12|311.32|314|311.2|0
1649381870000|2022-04-08 01:37:50|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381890000|2022-04-08 01:38:10|314.06|311.26|314.23|311.43|314.23|311.43|314.06|311.26|0
1649381900000|2022-04-08 01:38:20|314.35|311.55|314.23|311.43|314.35|311.55|314.23|311.43|0
1649381920000|2022-04-08 01:38:40|314.18|311.38|314.18|311.38|314.18|311.38|314.18|311.38|0
1649381930000|2022-04-08 01:38:50|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381940000|2022-04-08 01:39:00|314.18|311.38|314.12|311.32|314.18|311.38|314.12|311.32|0
1649381950000|2022-04-08 01:39:10|314|311.2|314|311.2|314|311.2|314|311.2|0
1649381960000|2022-04-08 01:39:20|314.12|311.32|314.12|311.32|314.12|311.32|314.12|311.32|0
1649381970000|2022-04-08 01:39:30|314|311.2|314|311.2|314|311.2|314|311.2|0
1649381990000|2022-04-08 01:39:50|313.89|311.09|314|311.2|314|311.2|313.89|311.09|0
1649382000000|2022-04-08 01:40:00|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1649382010000|2022-04-08 01:40:10|314|311.2|314|311.2|314|311.2|314|311.2|0
1649382020000|2022-04-08 01:40:20|313.95|311.15|313.89|311.09|313.95|311.15|313.89|311.09|0
1649382050000|2022-04-08 01:40:50|313.54|310.74|313.54|310.74|313.66|310.86|313.54|310.74|0
1649382060000|2022-04-08 01:41:00|313.2|310.4|313.31|310.51|313.31|310.51|313.2|310.4|0
1649382070000|2022-04-08 01:41:10|313.2|310.4|313.2|310.4|313.31|310.51|313.2|310.4|0
1649382080000|2022-04-08 01:41:20|313.31|310.51|313.54|310.74|313.54|310.74|313.31|310.51|0
1649382100000|2022-04-08 01:41:40|313.43|310.63|313.31|310.51|313.43|310.63|313.31|310.51|0
1649382110000|2022-04-08 01:41:50|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1649382120000|2022-04-08 01:42:00|313.31|310.51|313.43|310.63|313.43|310.63|313.31|310.51|0
1649382130000|2022-04-08 01:42:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649382150000|2022-04-08 01:42:30|313.43|310.63|313.43|310.63|313.43|310.63|313.43|310.63|0
1649382160000|2022-04-08 01:42:40|313.31|310.51|313.31|310.51|313.37|310.57|313.31|310.51|0
1649382170000|2022-04-08 01:42:50|313.43|310.63|313.31|310.51|313.43|310.63|313.31|310.51|0
1649382180000|2022-04-08 01:43:00|313.43|310.63|313.43|310.63|313.43|310.63|313.31|310.51|0
1649382190000|2022-04-08 01:43:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649382200000|2022-04-08 01:43:20|313.2|310.4|312.97|310.17|313.2|310.4|312.97|310.17|0
1649382210000|2022-04-08 01:43:30|313.08|310.28|313.2|310.4|313.2|310.4|313.08|310.28|0
1649382240000|2022-04-08 01:44:00|313.26|310.46|313.2|310.4|313.26|310.46|313.2|310.4|0
1649382280000|2022-04-08 01:44:40|313.08|310.28|313.2|310.4|313.2|310.4|313.08|310.28|0
1649382290000|2022-04-08 01:44:50|313.14|310.34|313.08|310.28|313.14|310.34|313.08|310.28|0
1649382310000|2022-04-08 01:45:10|312.97|310.17|313.08|310.28|313.08|310.28|312.97|310.17|0
1649382320000|2022-04-08 01:45:20|313.14|310.34|313.2|310.4|313.2|310.4|313.14|310.34|0
1649382330000|2022-04-08 01:45:30|313.08|310.28|313.08|310.28|313.2|310.4|313.08|310.28|0
1649382340000|2022-04-08 01:45:40|313.03|310.23|313.08|310.28|313.08|310.28|312.97|310.17|0
1649382350000|2022-04-08 01:45:50|312.97|310.17|312.97|310.17|313.03|310.23|312.97|310.17|0
1649382380000|2022-04-08 01:46:20|313.08|310.28|313.2|310.4|313.2|310.4|313.08|310.28|0
1649382390000|2022-04-08 01:46:30|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1649382420000|2022-04-08 01:47:00|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649382430000|2022-04-08 01:47:10|313.14|310.34|313.08|310.28|313.19|310.39|313.08|310.28|0
1649382440000|2022-04-08 01:47:20|312.97|310.17|312.97|310.17|313.08|310.28|312.97|310.17|0
1649382450000|2022-04-08 01:47:30|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1649382460000|2022-04-08 01:47:40|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1649382470000|2022-04-08 01:47:50|313.08|310.28|313.02|310.22|313.08|310.28|312.97|310.17|0
1649382480000|2022-04-08 01:48:00|312.97|310.17|312.96|310.16|312.97|310.17|312.96|310.16|0
1649382490000|2022-04-08 01:48:10|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1649382500000|2022-04-08 01:48:20|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1649382510000|2022-04-08 01:48:30|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1649382520000|2022-04-08 01:48:40|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649382530000|2022-04-08 01:48:50|313.08|310.28|313.08|310.28|313.19|310.39|313.08|310.28|0
1649382540000|2022-04-08 01:49:00|313.14|310.34|313.08|310.28|313.19|310.39|313.08|310.28|0
1649382560000|2022-04-08 01:49:20|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649382600000|2022-04-08 01:50:00|313.08|310.28|313.19|310.39|313.19|310.39|313.08|310.28|0
1649382610000|2022-04-08 01:50:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649382660000|2022-04-08 01:51:00|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649382670000|2022-04-08 01:51:10|313.25|310.45|313.31|310.51|313.31|310.51|313.25|310.45|0
1649382680000|2022-04-08 01:51:20|313.19|310.39|313.31|310.51|313.31|310.51|313.19|310.39|0
1649382700000|2022-04-08 01:51:40|313.19|310.39|313.19|310.39|313.19|310.39|313.19|310.39|0
1649382710000|2022-04-08 01:51:50|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649382720000|2022-04-08 01:52:00|313.25|310.45|313.25|310.45|313.31|310.51|313.25|310.45|0
1649382730000|2022-04-08 01:52:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649382740000|2022-04-08 01:52:20|313.37|310.57|313.42|310.62|313.42|310.62|313.37|310.57|0
1649382760000|2022-04-08 01:52:40|313.54|310.74|313.65|310.85|313.65|310.85|313.54|310.74|0
1649382770000|2022-04-08 01:52:50|313.77|310.97|314.11|311.31|314.11|311.31|313.77|310.97|0
1649382790000|2022-04-08 01:53:10|314|311.2|313.88|311.08|314|311.2|313.88|311.08|0
1649382800000|2022-04-08 01:53:20|314|311.2|314|311.2|314|311.2|314|311.2|0
1649382810000|2022-04-08 01:53:30|314.11|311.31|314|311.2|314.11|311.31|314|311.2|0
1649382820000|2022-04-08 01:53:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649382830000|2022-04-08 01:53:50|313.94|311.14|314|311.2|314|311.2|313.94|311.14|0
1649382840000|2022-04-08 01:54:00|314.11|311.31|314.11|311.31|314.23|311.43|314.11|311.31|0
1649382850000|2022-04-08 01:54:10|314|311.2|314.11|311.31|314.23|311.43|314|311.2|0
1649382860000|2022-04-08 01:54:20|314.23|311.43|314.34|311.54|314.34|311.54|314.23|311.43|0
1649382870000|2022-04-08 01:54:30|314.23|311.43|314.34|311.54|314.34|311.54|314.23|311.43|0
1649382900000|2022-04-08 01:55:00|314.23|311.43|314.34|311.54|314.34|311.54|314.23|311.43|0
1649382910000|2022-04-08 01:55:10|314.23|311.43|314.34|311.54|314.34|311.54|314.23|311.43|0
1649382930000|2022-04-08 01:55:30|314.23|311.43|314.34|311.54|314.34|311.54|314.23|311.43|0
1649382940000|2022-04-08 01:55:40|314.29|311.49|314.23|311.43|314.29|311.49|314.23|311.43|0
1649382950000|2022-04-08 01:55:50|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1649383020000|2022-04-08 01:57:00|314.22|311.42|314.11|311.31|314.22|311.42|314.11|311.31|0
1649383030000|2022-04-08 01:57:10|313.99|311.19|314.11|311.31|314.11|311.31|313.99|311.19|0
1649383040000|2022-04-08 01:57:20|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649383050000|2022-04-08 01:57:30|314.34|311.54|314.22|311.42|314.34|311.54|314.22|311.42|0
1649383070000|2022-04-08 01:57:50|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1649383090000|2022-04-08 01:58:10|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649383110000|2022-04-08 01:58:30|314.34|311.54|314.34|311.54|314.34|311.54|314.28|311.48|0
1649383120000|2022-04-08 01:58:40|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649383140000|2022-04-08 01:59:00|314.11|311.31|314.22|311.42|314.22|311.42|314.11|311.31|0
1649383150000|2022-04-08 01:59:10|314.17|311.37|314.17|311.37|314.22|311.42|314.17|311.37|0
1649383160000|2022-04-08 01:59:20|314.11|311.31|314.22|311.42|314.22|311.42|314.11|311.31|0
1649383170000|2022-04-08 01:59:30|314.17|311.37|314.22|311.42|314.22|311.42|314.17|311.37|0
1649383180000|2022-04-08 01:59:40|314.17|311.37|314.28|311.48|314.34|311.54|314.17|311.37|0
1649383190000|2022-04-08 01:59:50|314.34|311.54|314.22|311.42|314.34|311.54|314.22|311.42|0
1649383200000|2022-04-08 02:00:00|314.28|311.48|314.11|311.31|314.28|311.48|314.11|311.31|0
1649383210000|2022-04-08 02:00:10|313.99|311.19|314.11|311.31|314.11|311.31|313.99|311.19|0
1649383220000|2022-04-08 02:00:20|314.17|311.37|314.22|311.42|314.22|311.42|314.17|311.37|0
1649383240000|2022-04-08 02:00:40|314.11|311.31|314.17|311.37|314.17|311.37|314.11|311.31|0
1649383250000|2022-04-08 02:00:50|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649383260000|2022-04-08 02:01:00|314.34|311.54|314.22|311.42|314.34|311.54|314.22|311.42|0
1649383270000|2022-04-08 02:01:10|314.34|311.54|314.34|311.54|314.34|311.54|314.34|311.54|0
1649383290000|2022-04-08 02:01:30|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649383300000|2022-04-08 02:01:40|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649383310000|2022-04-08 02:01:50|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383330000|2022-04-08 02:02:10|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649383340000|2022-04-08 02:02:20|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383350000|2022-04-08 02:02:30|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649383360000|2022-04-08 02:02:40|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383370000|2022-04-08 02:02:50|313.88|311.08|313.88|311.08|313.99|311.19|313.88|311.08|0
1649383380000|2022-04-08 02:03:00|313.82|311.02|313.99|311.19|313.99|311.19|313.82|311.02|0
1649383390000|2022-04-08 02:03:10|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649383400000|2022-04-08 02:03:20|313.76|310.96|313.65|310.85|313.76|310.96|313.65|310.85|0
1649383410000|2022-04-08 02:03:30|313.59|310.79|313.99|311.19|313.99|311.19|313.59|310.79|0
1649383420000|2022-04-08 02:03:40|313.88|311.08|313.65|310.85|313.88|311.08|313.65|310.85|0
1649383430000|2022-04-08 02:03:50|313.53|310.73|313.65|310.85|313.65|310.85|313.53|310.73|0
1649383440000|2022-04-08 02:04:00|313.76|310.96|313.65|310.85|313.76|310.96|313.59|310.79|0
1649383450000|2022-04-08 02:04:10|313.71|310.91|313.65|310.85|313.71|310.91|313.65|310.85|0
1649383470000|2022-04-08 02:04:30|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649383490000|2022-04-08 02:04:50|313.71|310.91|313.65|310.85|313.71|310.91|313.65|310.85|0
1649383500000|2022-04-08 02:05:00|313.71|310.91|313.76|310.96|313.76|310.96|313.65|310.85|0
1649383510000|2022-04-08 02:05:10|313.65|310.85|313.65|310.85|313.65|310.85|313.59|310.79|0
1649383520000|2022-04-08 02:05:20|313.76|310.96|313.71|310.91|313.76|310.96|313.71|310.91|0
1649383530000|2022-04-08 02:05:30|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649383540000|2022-04-08 02:05:40|313.53|310.73|313.42|310.62|313.53|310.73|313.42|310.62|0
1649383570000|2022-04-08 02:06:10|313.48|310.68|313.53|310.73|313.53|310.73|313.48|310.68|0
1649383580000|2022-04-08 02:06:20|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649383590000|2022-04-08 02:06:30|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1649383610000|2022-04-08 02:06:50|313.59|310.79|313.71|310.91|313.71|310.91|313.59|310.79|0
1649383620000|2022-04-08 02:07:00|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649383630000|2022-04-08 02:07:10|313.65|310.85|313.53|310.73|313.65|310.85|313.53|310.73|0
1649383640000|2022-04-08 02:07:20|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649383680000|2022-04-08 02:08:00|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1649383700000|2022-04-08 02:08:20|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649383720000|2022-04-08 02:08:40|313.53|310.73|313.64|310.84|313.64|310.84|313.53|310.73|0
1649383730000|2022-04-08 02:08:50|313.76|310.96|313.64|310.84|313.76|310.96|313.64|310.84|0
1649383740000|2022-04-08 02:09:00|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649383760000|2022-04-08 02:09:20|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1649383770000|2022-04-08 02:09:30|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383780000|2022-04-08 02:09:40|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1649383800000|2022-04-08 02:10:00|313.93|311.13|313.87|311.07|313.93|311.13|313.87|311.07|0
1649383810000|2022-04-08 02:10:10|313.93|311.13|314.05|311.25|314.05|311.25|313.93|311.13|0
1649383820000|2022-04-08 02:10:20|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1649383830000|2022-04-08 02:10:30|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1649383840000|2022-04-08 02:10:40|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383860000|2022-04-08 02:11:00|313.93|311.13|313.99|311.19|313.99|311.19|313.93|311.13|0
1649383870000|2022-04-08 02:11:10|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1649383890000|2022-04-08 02:11:30|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383900000|2022-04-08 02:11:40|313.93|311.13|313.93|311.13|313.93|311.13|313.93|311.13|0
1649383910000|2022-04-08 02:11:50|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383920000|2022-04-08 02:12:00|313.93|311.13|313.93|311.13|313.93|311.13|313.87|311.07|0
1649383930000|2022-04-08 02:12:10|313.99|311.19|313.99|311.19|314.1|311.3|313.99|311.19|0
1649383940000|2022-04-08 02:12:20|313.93|311.13|313.99|311.19|313.99|311.19|313.87|311.07|0
1649383950000|2022-04-08 02:12:30|313.93|311.13|313.87|311.07|313.93|311.13|313.87|311.07|0
1649383970000|2022-04-08 02:12:50|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649383980000|2022-04-08 02:13:00|314.1|311.3|314.1|311.3|314.1|311.3|314.1|311.3|0
1649384020000|2022-04-08 02:13:40|313.99|311.19|313.93|311.13|313.99|311.19|313.87|311.07|0
1649384030000|2022-04-08 02:13:50|313.99|311.19|313.99|311.19|313.99|311.19|313.87|311.07|0
1649384040000|2022-04-08 02:14:00|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1649384050000|2022-04-08 02:14:10|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649384060000|2022-04-08 02:14:20|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384070000|2022-04-08 02:14:30|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649384100000|2022-04-08 02:15:00|313.7|310.9|313.53|310.73|313.7|310.9|313.53|310.73|0
1649384130000|2022-04-08 02:15:30|313.41|310.61|313.47|310.67|313.53|310.73|313.41|310.61|0
1649384140000|2022-04-08 02:15:40|313.53|310.73|313.41|310.61|313.53|310.73|313.41|310.61|0
1649384150000|2022-04-08 02:15:50|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1649384180000|2022-04-08 02:16:20|313.41|310.61|313.53|310.73|313.53|310.73|313.41|310.61|0
1649384200000|2022-04-08 02:16:40|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384220000|2022-04-08 02:17:00|313.76|310.96|313.76|310.96|313.76|310.96|313.76|310.96|0
1649384240000|2022-04-08 02:17:20|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1649384250000|2022-04-08 02:17:30|313.82|311.02|313.87|311.07|313.87|311.07|313.76|310.96|0
1649384280000|2022-04-08 02:18:00|313.99|311.19|314.33|311.53|314.33|311.53|313.99|311.19|0
1649384290000|2022-04-08 02:18:10|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649384300000|2022-04-08 02:18:20|314.33|311.53|314.28|311.48|314.33|311.53|314.28|311.48|0
1649384310000|2022-04-08 02:18:30|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649384340000|2022-04-08 02:19:00|314.16|311.36|314.1|311.3|314.16|311.36|314.1|311.3|0
1649384350000|2022-04-08 02:19:10|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649384360000|2022-04-08 02:19:20|314.1|311.3|314.04|311.24|314.1|311.3|314.04|311.24|0
1649384370000|2022-04-08 02:19:30|313.99|311.19|313.87|311.07|313.99|311.19|313.87|311.07|0
1649384380000|2022-04-08 02:19:40|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1649384390000|2022-04-08 02:19:50|313.87|311.07|313.87|311.07|313.87|311.07|313.87|311.07|0
1649384400000|2022-04-08 02:20:00|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649384410000|2022-04-08 02:20:10|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1649384420000|2022-04-08 02:20:20|313.75|310.95|313.81|311.01|313.81|311.01|313.75|310.95|0
1649384430000|2022-04-08 02:20:30|313.75|310.95|313.87|311.07|313.87|311.07|313.75|310.95|0
1649384440000|2022-04-08 02:20:40|313.81|311.01|313.81|311.01|313.81|311.01|313.81|311.01|0
1649384450000|2022-04-08 02:20:50|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649384460000|2022-04-08 02:21:00|313.87|311.07|313.64|310.84|313.87|311.07|313.64|310.84|0
1649384470000|2022-04-08 02:21:10|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1649384520000|2022-04-08 02:22:00|313.58|310.78|313.52|310.72|313.58|310.78|313.52|310.72|0
1649384530000|2022-04-08 02:22:10|313.64|310.84|313.52|310.72|313.64|310.84|313.52|310.72|0
1649384540000|2022-04-08 02:22:20|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1649384550000|2022-04-08 02:22:30|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1649384560000|2022-04-08 02:22:40|313.41|310.61|313.52|310.72|313.52|310.72|313.41|310.61|0
1649384570000|2022-04-08 02:22:50|313.47|310.67|313.41|310.61|313.47|310.67|313.41|310.61|0
1649384580000|2022-04-08 02:23:00|313.52|310.72|313.47|310.67|313.52|310.72|313.41|310.61|0
1649384590000|2022-04-08 02:23:10|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1649384600000|2022-04-08 02:23:20|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1649384620000|2022-04-08 02:23:40|313.41|310.61|313.52|310.72|313.52|310.72|313.41|310.61|0
1649384640000|2022-04-08 02:24:00|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384660000|2022-04-08 02:24:20|313.58|310.78|313.75|310.95|313.75|310.95|313.58|310.78|0
1649384670000|2022-04-08 02:24:30|313.64|310.84|313.7|310.9|313.75|310.95|313.64|310.84|0
1649384680000|2022-04-08 02:24:40|313.64|310.84|313.52|310.72|313.64|310.84|313.52|310.72|0
1649384690000|2022-04-08 02:24:50|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384700000|2022-04-08 02:25:00|313.75|310.95|313.64|310.84|313.75|310.95|313.52|310.72|0
1649384720000|2022-04-08 02:25:20|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649384740000|2022-04-08 02:25:40|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384760000|2022-04-08 02:26:00|313.52|310.72|313.64|310.84|313.64|310.84|313.52|310.72|0
1649384770000|2022-04-08 02:26:10|313.58|310.78|313.58|310.78|313.58|310.78|313.58|310.78|0
1649384780000|2022-04-08 02:26:20|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1649384790000|2022-04-08 02:26:30|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384810000|2022-04-08 02:26:50|313.75|310.95|313.75|310.95|313.75|310.95|313.75|310.95|0
1649384820000|2022-04-08 02:27:00|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384830000|2022-04-08 02:27:10|313.75|310.95|313.7|310.9|313.75|310.95|313.64|310.84|0
1649384840000|2022-04-08 02:27:20|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384850000|2022-04-08 02:27:30|313.58|310.78|313.52|310.72|313.58|310.78|313.52|310.72|0
1649384860000|2022-04-08 02:27:40|313.64|310.84|313.64|310.84|313.64|310.84|313.64|310.84|0
1649384880000|2022-04-08 02:28:00|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1649384890000|2022-04-08 02:28:10|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1649384900000|2022-04-08 02:28:20|313.52|310.72|313.52|310.72|313.52|310.72|313.52|310.72|0
1649384910000|2022-04-08 02:28:30|313.41|310.61|313.41|310.61|313.41|310.61|313.41|310.61|0
1649384920000|2022-04-08 02:28:40|313.52|310.72|313.41|310.61|313.52|310.72|313.41|310.61|0
1649384940000|2022-04-08 02:29:00|313.29|310.49|313.29|310.49|313.29|310.49|313.29|310.49|0
1649384960000|2022-04-08 02:29:20|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649384970000|2022-04-08 02:29:30|313.29|310.49|313.24|310.44|313.29|310.49|313.24|310.44|0
1649384980000|2022-04-08 02:29:40|313.29|310.49|313.18|310.38|313.29|310.49|313.18|310.38|0
1649385000000|2022-04-08 02:30:00|313.12|310.32|313.06|310.26|313.12|310.32|313.06|310.26|0
1649385010000|2022-04-08 02:30:10|313.12|310.32|313.18|310.38|313.18|310.38|313.12|310.32|0
1649385030000|2022-04-08 02:30:30|313.12|310.32|313.18|310.38|313.18|310.38|313.12|310.32|0
1649385040000|2022-04-08 02:30:40|313.06|310.26|313.18|310.38|313.18|310.38|313.06|310.26|0
1649385060000|2022-04-08 02:31:00|313.24|310.44|313.29|310.49|313.29|310.49|313.24|310.44|0
1649385070000|2022-04-08 02:31:10|313.18|310.38|313.06|310.26|313.24|310.44|313.06|310.26|0
1649385080000|2022-04-08 02:31:20|313.18|310.38|313.18|310.38|313.18|310.38|313.18|310.38|0
1649385090000|2022-04-08 02:31:30|313.06|310.26|312.95|310.15|313.06|310.26|312.95|310.15|0
1649385100000|2022-04-08 02:31:40|313.06|310.26|312.95|310.15|313.06|310.26|312.95|310.15|0
1649385110000|2022-04-08 02:31:50|312.89|310.09|312.72|309.92|312.89|310.09|312.72|309.92|0
1649385120000|2022-04-08 02:32:00|312.83|310.03|312.72|309.92|312.83|310.03|312.72|309.92|0
1649385130000|2022-04-08 02:32:10|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1649385150000|2022-04-08 02:32:30|312.72|309.92|312.72|309.92|312.83|310.03|312.72|309.92|0
1649385160000|2022-04-08 02:32:40|312.6|309.8|312.72|309.92|312.72|309.92|312.6|309.8|0
1649385170000|2022-04-08 02:32:50|312.83|310.03|312.72|309.92|312.83|310.03|312.72|309.92|0
1649385180000|2022-04-08 02:33:00|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1649385190000|2022-04-08 02:33:10|312.72|309.92|312.6|309.8|312.72|309.92|312.6|309.8|0
1649385200000|2022-04-08 02:33:20|312.72|309.92|312.6|309.8|312.72|309.92|312.6|309.8|0
1649385220000|2022-04-08 02:33:40|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1649385230000|2022-04-08 02:33:50|312.66|309.86|312.6|309.8|312.66|309.86|312.6|309.8|0
1649385260000|2022-04-08 02:34:20|312.49|309.69|312.49|309.69|312.55|309.75|312.49|309.69|0
1649385290000|2022-04-08 02:34:50|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1649385320000|2022-04-08 02:35:20|312.72|309.92|312.72|309.92|312.72|309.92|312.72|309.92|0
1649385330000|2022-04-08 02:35:30|312.71|309.91|312.83|310.03|312.83|310.03|312.71|309.91|0
1649385340000|2022-04-08 02:35:40|312.71|309.91|312.71|309.91|312.83|310.03|312.71|309.91|0
1649385360000|2022-04-08 02:36:00|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1649385370000|2022-04-08 02:36:10|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1649385380000|2022-04-08 02:36:20|312.83|310.03|312.71|309.91|312.83|310.03|312.71|309.91|0
1649385390000|2022-04-08 02:36:30|312.83|310.03|312.71|309.91|312.83|310.03|312.71|309.91|0
1649385400000|2022-04-08 02:36:40|312.77|309.97|312.83|310.03|312.83|310.03|312.71|309.91|0
1649385410000|2022-04-08 02:36:50|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1649385420000|2022-04-08 02:37:00|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1649385430000|2022-04-08 02:37:10|312.71|309.91|312.83|310.03|312.83|310.03|312.71|309.91|0
1649385440000|2022-04-08 02:37:20|312.71|309.91|312.83|310.03|312.83|310.03|312.71|309.91|0
1649385450000|2022-04-08 02:37:30|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1649385460000|2022-04-08 02:37:40|312.66|309.86|312.66|309.86|312.66|309.86|312.6|309.8|0
1649385470000|2022-04-08 02:37:50|312.6|309.8|312.71|309.91|312.71|309.91|312.6|309.8|0
1649385490000|2022-04-08 02:38:10|312.83|310.03|312.83|310.03|312.83|310.03|312.83|310.03|0
1649385510000|2022-04-08 02:38:30|312.89|310.09|312.83|310.03|312.89|310.09|312.83|310.03|0
1649385530000|2022-04-08 02:38:50|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1649385540000|2022-04-08 02:39:00|312.77|309.97|312.71|309.91|312.77|309.97|312.71|309.91|0
1649385580000|2022-04-08 02:39:40|312.66|309.86|312.71|309.91|312.71|309.91|312.6|309.8|0
1649385600000|2022-04-08 02:40:00|312.66|309.86|312.6|309.8|312.66|309.86|312.6|309.8|0
1649385640000|2022-04-08 02:40:40|312.71|309.91|312.77|309.97|312.77|309.97|312.6|309.8|0
1649385650000|2022-04-08 02:40:50|312.71|309.91|312.71|309.91|312.71|309.91|312.71|309.91|0
1649385660000|2022-04-08 02:41:00|312.83|310.03|312.71|309.91|312.83|310.03|312.71|309.91|0
1649385670000|2022-04-08 02:41:10|312.6|309.8|312.6|309.8|312.6|309.8|312.6|309.8|0
1649385690000|2022-04-08 02:41:30|312.54|309.74|312.48|309.68|312.6|309.8|312.48|309.68|0
1649385700000|2022-04-08 02:41:40|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1649385710000|2022-04-08 02:41:50|312.48|309.68|312.48|309.68|312.48|309.68|312.48|309.68|0
1649385720000|2022-04-08 02:42:00|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1649385730000|2022-04-08 02:42:10|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1649385740000|2022-04-08 02:42:20|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649385750000|2022-04-08 02:42:30|312.14|309.34|312.02|309.22|312.14|309.34|312.02|309.22|0
1649385760000|2022-04-08 02:42:40|312.14|309.34|312.25|309.45|312.25|309.45|312.14|309.34|0
1649385770000|2022-04-08 02:42:50|312.14|309.34|312.25|309.45|312.25|309.45|312.14|309.34|0
1649385780000|2022-04-08 02:43:00|312.14|309.34|312.14|309.34|312.14|309.34|312.14|309.34|0
1649385790000|2022-04-08 02:43:10|312.2|309.4|312.25|309.45|312.25|309.45|312.2|309.4|0
1649385800000|2022-04-08 02:43:20|312.37|309.57|312.37|309.57|312.37|309.57|312.37|309.57|0
1649385810000|2022-04-08 02:43:30|312.25|309.45|312.25|309.45|312.25|309.45|312.25|309.45|0
1649385830000|2022-04-08 02:43:50|312.2|309.4|312.14|309.34|312.2|309.4|312.14|309.34|0
1649385840000|2022-04-08 02:44:00|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649385890000|2022-04-08 02:44:50|311.79|308.99|311.79|308.99|311.91|309.11|311.79|308.99|0
1649385900000|2022-04-08 02:45:00|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649385910000|2022-04-08 02:45:10|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1649385920000|2022-04-08 02:45:20|311.57|308.77|311.68|308.88|311.79|308.99|311.57|308.77|0
1649385930000|2022-04-08 02:45:30|311.45|308.65|311.45|308.65|311.57|308.77|311.45|308.65|0
1649385940000|2022-04-08 02:45:40|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649385960000|2022-04-08 02:46:00|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649385980000|2022-04-08 02:46:20|310.99|308.19|310.88|308.08|310.99|308.19|310.88|308.08|0
1649385990000|2022-04-08 02:46:30|311.22|308.42|311.11|308.31|311.22|308.42|311.11|308.31|0
1649386000000|2022-04-08 02:46:40|311.22|308.42|311.11|308.31|311.22|308.42|311.11|308.31|0
1649386030000|2022-04-08 02:47:10|311.22|308.42|310.99|308.19|311.22|308.42|310.99|308.19|0
1649386050000|2022-04-08 02:47:30|310.94|308.14|310.88|308.08|310.99|308.19|310.88|308.08|0
1649386060000|2022-04-08 02:47:40|310.99|308.19|310.88|308.08|310.99|308.19|310.88|308.08|0
1649386070000|2022-04-08 02:47:50|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649386080000|2022-04-08 02:48:00|310.88|308.08|310.99|308.19|310.99|308.19|310.88|308.08|0
1649386090000|2022-04-08 02:48:10|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649386100000|2022-04-08 02:48:20|311.22|308.42|311.11|308.31|311.22|308.42|311.11|308.31|0
1649386110000|2022-04-08 02:48:30|311.17|308.37|311.11|308.31|311.17|308.37|311.11|308.31|0
1649386130000|2022-04-08 02:48:50|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649386160000|2022-04-08 02:49:20|311.05|308.25|311.22|308.42|311.22|308.42|311.05|308.25|0
1649386180000|2022-04-08 02:49:40|311.34|308.54|311.22|308.42|311.34|308.54|311.22|308.42|0
1649386190000|2022-04-08 02:49:50|311.34|308.54|311.34|308.54|311.34|308.54|311.34|308.54|0
1649386200000|2022-04-08 02:50:00|311.22|308.42|311.34|308.54|311.34|308.54|311.22|308.42|0
1649386210000|2022-04-08 02:50:10|311.39|308.59|311.33|308.53|311.39|308.59|311.33|308.53|0
1649386220000|2022-04-08 02:50:20|311.22|308.42|311.33|308.53|311.33|308.53|311.22|308.42|0
1649386230000|2022-04-08 02:50:30|311.28|308.48|311.22|308.42|311.28|308.48|311.22|308.42|0
1649386240000|2022-04-08 02:50:40|311.28|308.48|311.33|308.53|311.33|308.53|311.28|308.48|0
1649386260000|2022-04-08 02:51:00|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386270000|2022-04-08 02:51:10|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649386280000|2022-04-08 02:51:20|311.22|308.42|311.11|308.31|311.22|308.42|311.11|308.31|0
1649386290000|2022-04-08 02:51:30|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386320000|2022-04-08 02:52:00|311.33|308.53|311.45|308.65|311.45|308.65|311.33|308.53|0
1649386330000|2022-04-08 02:52:10|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649386340000|2022-04-08 02:52:20|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386360000|2022-04-08 02:52:40|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649386380000|2022-04-08 02:53:00|311.39|308.59|311.33|308.53|311.39|308.59|311.33|308.53|0
1649386390000|2022-04-08 02:53:10|311.39|308.59|311.45|308.65|311.45|308.65|311.39|308.59|0
1649386400000|2022-04-08 02:53:20|311.33|308.53|311.22|308.42|311.33|308.53|311.22|308.42|0
1649386430000|2022-04-08 02:53:50|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649386450000|2022-04-08 02:54:10|311.45|308.65|311.33|308.53|311.45|308.65|311.33|308.53|0
1649386500000|2022-04-08 02:55:00|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1649386510000|2022-04-08 02:55:10|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649386520000|2022-04-08 02:55:20|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386540000|2022-04-08 02:55:40|311.33|308.53|311.33|308.53|311.33|308.53|311.33|308.53|0
1649386560000|2022-04-08 02:56:00|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386570000|2022-04-08 02:56:10|311.33|308.53|311.33|308.53|311.39|308.59|311.33|308.53|0
1649386580000|2022-04-08 02:56:20|311.22|308.42|311.33|308.53|311.33|308.53|311.22|308.42|0
1649386610000|2022-04-08 02:56:50|311.22|308.42|311.22|308.42|311.33|308.53|311.22|308.42|0
1649386670000|2022-04-08 02:57:50|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1649386710000|2022-04-08 02:58:30|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386720000|2022-04-08 02:58:40|311.1|308.3|311.16|308.36|311.16|308.36|311.1|308.3|0
1649386730000|2022-04-08 02:58:50|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649386750000|2022-04-08 02:59:10|311.1|308.3|310.99|308.19|311.1|308.3|310.99|308.19|0
1649386760000|2022-04-08 02:59:20|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1649386800000|2022-04-08 03:00:00|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649386840000|2022-04-08 03:00:40|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649386850000|2022-04-08 03:00:50|310.76|307.96|310.76|307.96|310.76|307.96|310.76|307.96|0
1649386860000|2022-04-08 03:01:00|310.87|308.07|310.87|308.07|310.99|308.19|310.87|308.07|0
1649386870000|2022-04-08 03:01:10|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649386910000|2022-04-08 03:01:50|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1649386920000|2022-04-08 03:02:00|311.22|308.42|311.33|308.53|311.33|308.53|311.22|308.42|0
1649386940000|2022-04-08 03:02:20|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1649386950000|2022-04-08 03:02:30|311.56|308.76|311.56|308.76|311.56|308.76|311.56|308.76|0
1649386960000|2022-04-08 03:02:40|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1649386970000|2022-04-08 03:02:50|311.56|308.76|311.56|308.76|311.56|308.76|311.56|308.76|0
1649386980000|2022-04-08 03:03:00|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649386990000|2022-04-08 03:03:10|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1649387010000|2022-04-08 03:03:30|311.9|309.1|311.9|309.1|311.9|309.1|311.9|309.1|0
1649387030000|2022-04-08 03:03:50|312.02|309.22|312.02|309.22|312.02|309.22|312.02|309.22|0
1649387060000|2022-04-08 03:04:20|311.9|309.1|311.9|309.1|311.9|309.1|311.9|309.1|0
1649387100000|2022-04-08 03:05:00|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1649387110000|2022-04-08 03:05:10|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1649387120000|2022-04-08 03:05:20|312.07|309.27|312.13|309.33|312.13|309.33|312.07|309.27|0
1649387130000|2022-04-08 03:05:30|312.07|309.27|312.01|309.21|312.13|309.33|312.01|309.21|0
1649387140000|2022-04-08 03:05:40|312.07|309.27|312.01|309.21|312.13|309.33|312.01|309.21|0
1649387150000|2022-04-08 03:05:50|312.13|309.33|312.01|309.21|312.13|309.33|312.01|309.21|0
1649387160000|2022-04-08 03:06:00|312.13|309.33|312.13|309.33|312.13|309.33|312.13|309.33|0
1649387170000|2022-04-08 03:06:10|312.07|309.27|312.07|309.27|312.07|309.27|312.01|309.21|0
1649387180000|2022-04-08 03:06:20|312.01|309.21|312.13|309.33|312.13|309.33|312.01|309.21|0
1649387190000|2022-04-08 03:06:30|312.01|309.21|312.01|309.21|312.01|309.21|312.01|309.21|0
1649387200000|2022-04-08 03:06:40|311.9|309.1|311.9|309.1|311.9|309.1|311.9|309.1|0
1649387210000|2022-04-08 03:06:50|312.01|309.21|311.9|309.1|312.01|309.21|311.9|309.1|0
1649387220000|2022-04-08 03:07:00|311.79|308.99|311.79|308.99|311.79|308.99|311.79|308.99|0
1649387230000|2022-04-08 03:07:10|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1649387240000|2022-04-08 03:07:20|311.9|309.1|311.9|309.1|311.9|309.1|311.84|309.04|0
1649387270000|2022-04-08 03:07:50|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1649387280000|2022-04-08 03:08:00|311.84|309.04|311.84|309.04|311.84|309.04|311.78|308.98|0
1649387290000|2022-04-08 03:08:10|311.9|309.1|311.9|309.1|311.9|309.1|311.9|309.1|0
1649387310000|2022-04-08 03:08:30|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1649387330000|2022-04-08 03:08:50|311.67|308.87|311.78|308.98|311.78|308.98|311.67|308.87|0
1649387350000|2022-04-08 03:09:10|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649387370000|2022-04-08 03:09:30|311.78|308.98|311.78|308.98|311.78|308.98|311.78|308.98|0
1649387380000|2022-04-08 03:09:40|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649387390000|2022-04-08 03:09:50|311.56|308.76|311.56|308.76|311.56|308.76|311.56|308.76|0
1649387400000|2022-04-08 03:10:00|311.67|308.87|311.73|308.93|311.73|308.93|311.67|308.87|0
1649387410000|2022-04-08 03:10:10|311.67|308.87|311.67|308.87|311.67|308.87|311.67|308.87|0
1649387420000|2022-04-08 03:10:20|311.61|308.81|311.67|308.87|311.67|308.87|311.61|308.81|0
1649387440000|2022-04-08 03:10:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649387490000|2022-04-08 03:11:30|311.61|308.81|311.55|308.75|311.61|308.81|311.55|308.75|0
1649387500000|2022-04-08 03:11:40|311.5|308.7|311.44|308.64|311.5|308.7|311.44|308.64|0
1649387520000|2022-04-08 03:12:00|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649387530000|2022-04-08 03:12:10|310.98|308.18|311.1|308.3|311.1|308.3|310.98|308.18|0
1649387540000|2022-04-08 03:12:20|311.16|308.36|311.21|308.41|311.21|308.41|311.16|308.36|0
1649387570000|2022-04-08 03:12:50|311.16|308.36|311.21|308.41|311.21|308.41|311.16|308.36|0
1649387580000|2022-04-08 03:13:00|311.1|308.3|311.1|308.3|311.21|308.41|311.1|308.3|0
1649387590000|2022-04-08 03:13:10|310.98|308.18|310.98|308.18|310.98|308.18|310.87|308.07|0
1649387600000|2022-04-08 03:13:20|310.87|308.07|310.87|308.07|310.98|308.18|310.87|308.07|0
1649387610000|2022-04-08 03:13:30|310.98|308.18|311.16|308.36|311.16|308.36|310.98|308.18|0
1649387620000|2022-04-08 03:13:40|311.21|308.41|311.16|308.36|311.21|308.41|311.16|308.36|0
1649387630000|2022-04-08 03:13:50|311.1|308.3|311.1|308.3|311.21|308.41|311.1|308.3|0
1649387670000|2022-04-08 03:14:30|311.16|308.36|311.21|308.41|311.21|308.41|311.16|308.36|0
1649387680000|2022-04-08 03:14:40|311.1|308.3|311.21|308.41|311.21|308.41|311.1|308.3|0
1649387690000|2022-04-08 03:14:50|311.1|308.3|311.21|308.41|311.21|308.41|311.1|308.3|0
1649387700000|2022-04-08 03:15:00|311.32|308.52|311.44|308.64|311.44|308.64|311.32|308.52|0
1649387710000|2022-04-08 03:15:10|311.32|308.52|311.44|308.64|311.44|308.64|311.32|308.52|0
1649387720000|2022-04-08 03:15:20|311.38|308.58|311.38|308.58|311.38|308.58|311.38|308.58|0
1649387730000|2022-04-08 03:15:30|311.44|308.64|311.32|308.52|311.44|308.64|311.32|308.52|0
1649387740000|2022-04-08 03:15:40|311.21|308.41|311.32|308.52|311.32|308.52|311.21|308.41|0
1649387750000|2022-04-08 03:15:50|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649387770000|2022-04-08 03:16:10|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649387780000|2022-04-08 03:16:20|311.1|308.3|311.1|308.3|311.1|308.3|311.1|308.3|0
1649387790000|2022-04-08 03:16:30|311.15|308.35|311.21|308.41|311.21|308.41|311.15|308.35|0
1649387840000|2022-04-08 03:17:20|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1649387850000|2022-04-08 03:17:30|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649387870000|2022-04-08 03:17:50|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1649387900000|2022-04-08 03:18:20|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649387910000|2022-04-08 03:18:30|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649387920000|2022-04-08 03:18:40|311.27|308.47|311.21|308.41|311.27|308.47|311.21|308.41|0
1649387930000|2022-04-08 03:18:50|311.32|308.52|311.21|308.41|311.32|308.52|311.21|308.41|0
1649387950000|2022-04-08 03:19:10|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649387970000|2022-04-08 03:19:30|311.44|308.64|311.44|308.64|311.44|308.64|311.44|308.64|0
1649387980000|2022-04-08 03:19:40|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649387990000|2022-04-08 03:19:50|311.44|308.64|311.32|308.52|311.44|308.64|311.32|308.52|0
1649388000000|2022-04-08 03:20:00|311.44|308.64|311.44|308.64|311.44|308.64|311.38|308.58|0
1649388010000|2022-04-08 03:20:10|311.38|308.58|311.44|308.64|311.44|308.64|311.32|308.52|0
1649388020000|2022-04-08 03:20:20|311.38|308.58|311.32|308.52|311.38|308.58|311.32|308.52|0
1649388040000|2022-04-08 03:20:40|311.38|308.58|311.32|308.52|311.38|308.58|311.32|308.52|0
1649388060000|2022-04-08 03:21:00|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649388090000|2022-04-08 03:21:30|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649388100000|2022-04-08 03:21:40|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649388110000|2022-04-08 03:21:50|311.09|308.29|311.21|308.41|311.21|308.41|311.09|308.29|0
1649388130000|2022-04-08 03:22:10|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1649388140000|2022-04-08 03:22:20|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649388150000|2022-04-08 03:22:30|310.92|308.12|311.09|308.29|311.09|308.29|310.86|308.06|0
1649388160000|2022-04-08 03:22:40|310.86|308.06|310.75|307.95|310.86|308.06|310.75|307.95|0
1649388170000|2022-04-08 03:22:50|310.86|308.06|310.92|308.12|310.92|308.12|310.86|308.06|0
1649388180000|2022-04-08 03:23:00|310.86|308.06|310.86|308.06|310.98|308.18|310.86|308.06|0
1649388230000|2022-04-08 03:23:50|310.92|308.12|310.86|308.06|310.92|308.12|310.86|308.06|0
1649388240000|2022-04-08 03:24:00|310.98|308.18|310.86|308.06|310.98|308.18|310.86|308.06|0
1649388280000|2022-04-08 03:24:40|310.98|308.18|310.98|308.18|310.98|308.18|310.98|308.18|0
1649388290000|2022-04-08 03:24:50|311.09|308.29|311.09|308.29|311.09|308.29|311.09|308.29|0
1649388300000|2022-04-08 03:25:00|311.21|308.41|311.21|308.41|311.21|308.41|311.21|308.41|0
1649388310000|2022-04-08 03:25:10|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649388320000|2022-04-08 03:25:20|311.43|308.63|311.43|308.63|311.43|308.63|311.43|308.63|0
1649388330000|2022-04-08 03:25:30|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649388340000|2022-04-08 03:25:40|311.43|308.63|311.43|308.63|311.43|308.63|311.43|308.63|0
1649388360000|2022-04-08 03:26:00|311.49|308.69|311.55|308.75|311.55|308.75|311.43|308.63|0
1649388380000|2022-04-08 03:26:20|311.43|308.63|311.43|308.63|311.43|308.63|311.43|308.63|0
1649388400000|2022-04-08 03:26:40|311.32|308.52|311.32|308.52|311.32|308.52|311.32|308.52|0
1649388430000|2022-04-08 03:27:10|311.2|308.4|311.2|308.4|311.2|308.4|311.2|308.4|0
1649388440000|2022-04-08 03:27:20|311.26|308.46|311.32|308.52|311.32|308.52|311.26|308.46|0
1649388480000|2022-04-08 03:28:00|311.43|308.63|311.43|308.63|311.49|308.69|311.43|308.63|0
1649388520000|2022-04-08 03:28:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649388530000|2022-04-08 03:28:50|311.66|308.86|311.72|308.92|311.72|308.92|311.66|308.86|0
1649388540000|2022-04-08 03:29:00|311.66|308.86|311.55|308.75|311.66|308.86|311.55|308.75|0
1649388570000|2022-04-08 03:29:30|311.66|308.86|311.55|308.75|311.66|308.86|311.55|308.75|0
1649388580000|2022-04-08 03:29:40|311.61|308.81|311.66|308.86|311.66|308.86|311.61|308.81|0
1649388600000|2022-04-08 03:30:00|311.61|308.81|311.43|308.63|311.61|308.81|311.43|308.63|0
1649388610000|2022-04-08 03:30:10|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649388620000|2022-04-08 03:30:20|311.61|308.81|311.61|308.81|311.61|308.81|311.61|308.81|0
1649388630000|2022-04-08 03:30:30|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1649388640000|2022-04-08 03:30:40|311.55|308.75|311.55|308.75|311.55|308.75|311.55|308.75|0
1649388650000|2022-04-08 03:30:50|311.61|308.81|311.66|308.86|311.66|308.86|311.55|308.75|0
1649388660000|2022-04-08 03:31:00|311.55|308.75|311.55|308.75|311.66|308.86|311.55|308.75|0
1649388670000|2022-04-08 03:31:10|311.66|308.86|311.66|308.86|311.66|308.86|311.66|308.86|0
1649388680000|2022-04-08 03:31:20|311.77|308.97|311.77|308.97|311.77|308.97|311.72|308.92|0
1649388690000|2022-04-08 03:31:30|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1649388700000|2022-04-08 03:31:40|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1649388710000|2022-04-08 03:31:50|312.69|309.89|312.81|310.01|312.81|310.01|312.69|309.89|0
1649388720000|2022-04-08 03:32:00|312.69|309.89|312.92|310.12|312.92|310.12|312.69|309.89|0
1649388730000|2022-04-08 03:32:10|312.8|310|312.8|310|312.92|310.12|312.8|310|0
1649388740000|2022-04-08 03:32:20|312.69|309.89|312.58|309.78|312.69|309.89|312.58|309.78|0
1649388750000|2022-04-08 03:32:30|312.46|309.66|312.46|309.66|312.46|309.66|312.46|309.66|0
1649388760000|2022-04-08 03:32:40|312.35|309.55|312.35|309.55|312.35|309.55|312.35|309.55|0
1649388780000|2022-04-08 03:33:00|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1649388790000|2022-04-08 03:33:10|312.18|309.38|312.12|309.32|312.18|309.38|312.12|309.32|0
1649388800000|2022-04-08 03:33:20|312.18|309.38|312.12|309.32|312.18|309.38|312.12|309.32|0
1649388810000|2022-04-08 03:33:30|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1649388820000|2022-04-08 03:33:40|312|309.2|312|309.2|312|309.2|312|309.2|0
1649388830000|2022-04-08 03:33:50|311.89|309.09|312|309.2|312|309.2|311.89|309.09|0
1649388840000|2022-04-08 03:34:00|312.12|309.32|312.18|309.38|312.18|309.38|312.12|309.32|0
1649388850000|2022-04-08 03:34:10|312.12|309.32|312.23|309.43|312.23|309.43|312.12|309.32|0
1649388870000|2022-04-08 03:34:30|312.18|309.38|312.12|309.32|312.18|309.38|312.12|309.32|0
1649388880000|2022-04-08 03:34:40|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1649388900000|2022-04-08 03:35:00|312.35|309.55|312.35|309.55|312.35|309.55|312.23|309.43|0
1649388930000|2022-04-08 03:35:30|312.23|309.43|312.29|309.49|312.35|309.55|312.23|309.43|0
1649388940000|2022-04-08 03:35:40|312.12|309.32|312.18|309.38|312.18|309.38|312.12|309.32|0
1649388950000|2022-04-08 03:35:50|312.23|309.43|312.23|309.43|312.23|309.43|312.18|309.38|0
1649388960000|2022-04-08 03:36:00|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1649388970000|2022-04-08 03:36:10|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389000000|2022-04-08 03:36:40|312.12|309.32|312.12|309.32|312.12|309.32|312.12|309.32|0
1649389030000|2022-04-08 03:37:10|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1649389040000|2022-04-08 03:37:20|312.12|309.32|312.12|309.32|312.17|309.37|312.12|309.32|0
1649389050000|2022-04-08 03:37:30|312.06|309.26|312.12|309.32|312.12|309.32|312|309.2|0
1649389070000|2022-04-08 03:37:50|312.06|309.26|312.11|309.31|312.11|309.31|312.06|309.26|0
1649389090000|2022-04-08 03:38:10|312.23|309.43|312.34|309.54|312.34|309.54|312.23|309.43|0
1649389100000|2022-04-08 03:38:20|312.29|309.49|312.23|309.43|312.34|309.54|312.23|309.43|0
1649389110000|2022-04-08 03:38:30|312.11|309.31|312.06|309.26|312.11|309.31|312.06|309.26|0
1649389120000|2022-04-08 03:38:40|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389130000|2022-04-08 03:38:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1649389140000|2022-04-08 03:39:00|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389160000|2022-04-08 03:39:20|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389170000|2022-04-08 03:39:30|312.06|309.26|312.06|309.26|312.06|309.26|312.06|309.26|0
1649389180000|2022-04-08 03:39:40|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389210000|2022-04-08 03:40:10|312.17|309.37|312.11|309.31|312.17|309.37|312.11|309.31|0
1649389220000|2022-04-08 03:40:20|312.17|309.37|312.11|309.31|312.17|309.37|312.11|309.31|0
1649389230000|2022-04-08 03:40:30|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389240000|2022-04-08 03:40:40|312.11|309.31|312|309.2|312.11|309.31|312|309.2|0
1649389250000|2022-04-08 03:40:50|312.11|309.31|312.06|309.26|312.11|309.31|312.06|309.26|0
1649389260000|2022-04-08 03:41:00|312|309.2|312.11|309.31|312.11|309.31|312|309.2|0
1649389270000|2022-04-08 03:41:10|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389280000|2022-04-08 03:41:20|312.06|309.26|312.06|309.26|312.11|309.31|312.06|309.26|0
1649389290000|2022-04-08 03:41:30|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389300000|2022-04-08 03:41:40|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389320000|2022-04-08 03:42:00|312.11|309.31|312|309.2|312.11|309.31|312|309.2|0
1649389330000|2022-04-08 03:42:10|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389350000|2022-04-08 03:42:30|312|309.2|312.11|309.31|312.11|309.31|312|309.2|0
1649389370000|2022-04-08 03:42:50|312.23|309.43|312.23|309.43|312.23|309.43|312.23|309.43|0
1649389380000|2022-04-08 03:43:00|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389410000|2022-04-08 03:43:30|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389430000|2022-04-08 03:43:50|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649389440000|2022-04-08 03:44:00|311.94|309.14|311.88|309.08|311.94|309.14|311.88|309.08|0
1649389450000|2022-04-08 03:44:10|311.94|309.14|312|309.2|312|309.2|311.94|309.14|0
1649389460000|2022-04-08 03:44:20|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649389470000|2022-04-08 03:44:30|311.77|308.97|311.71|308.91|311.77|308.97|311.71|308.91|0
1649389480000|2022-04-08 03:44:40|311.77|308.97|311.77|308.97|311.77|308.97|311.71|308.91|0
1649389530000|2022-04-08 03:45:30|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649389570000|2022-04-08 03:46:10|311.83|309.03|311.77|308.97|311.83|309.03|311.77|308.97|0
1649389580000|2022-04-08 03:46:20|311.65|308.85|311.77|308.97|311.77|308.97|311.65|308.85|0
1649389620000|2022-04-08 03:47:00|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649389630000|2022-04-08 03:47:10|311.77|308.97|311.77|308.97|311.77|308.97|311.77|308.97|0
1649389650000|2022-04-08 03:47:30|312|309.2|311.88|309.08|312|309.2|311.88|309.08|0
1649389670000|2022-04-08 03:47:50|311.83|309.03|311.83|309.03|311.83|309.03|311.83|309.03|0
1649389680000|2022-04-08 03:48:00|311.77|308.97|311.77|308.97|311.83|309.03|311.77|308.97|0
1649389690000|2022-04-08 03:48:10|311.88|309.08|311.77|308.97|311.88|309.08|311.77|308.97|0
1649389700000|2022-04-08 03:48:20|311.88|309.08|311.88|309.08|311.88|309.08|311.88|309.08|0
1649389710000|2022-04-08 03:48:30|311.77|308.97|311.88|309.08|311.88|309.08|311.77|308.97|0
1649389730000|2022-04-08 03:48:50|312|309.2|312|309.2|312|309.2|312|309.2|0
1649389750000|2022-04-08 03:49:10|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389770000|2022-04-08 03:49:30|312.22|309.42|312.11|309.31|312.22|309.42|312.11|309.31|0
1649389780000|2022-04-08 03:49:40|312.22|309.42|312.17|309.37|312.22|309.42|312.17|309.37|0
1649389790000|2022-04-08 03:49:50|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649389820000|2022-04-08 03:50:20|312.11|309.31|312.11|309.31|312.17|309.37|312.11|309.31|0
1649389830000|2022-04-08 03:50:30|312.22|309.42|312.11|309.31|312.22|309.42|312.11|309.31|0
1649389840000|2022-04-08 03:50:40|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649389860000|2022-04-08 03:51:00|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389940000|2022-04-08 03:52:20|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649389950000|2022-04-08 03:52:30|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649389980000|2022-04-08 03:53:00|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649390000000|2022-04-08 03:53:20|312.11|309.31|312.11|309.31|312.11|309.31|312.11|309.31|0
1649390060000|2022-04-08 03:54:20|312.22|309.42|312.22|309.42|312.22|309.42|312.22|309.42|0
1649390080000|2022-04-08 03:54:40|312.8|310|312.8|310|312.8|310|312.8|310|0
1649390090000|2022-04-08 03:54:50|312.91|310.11|312.91|310.11|313.02|310.22|312.91|310.11|0
1649390100000|2022-04-08 03:55:00|312.8|310|312.79|309.99|312.8|310|312.79|309.99|0
1649390110000|2022-04-08 03:55:10|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1649390120000|2022-04-08 03:55:20|312.97|310.17|313.14|310.34|313.14|310.34|312.91|310.11|0
1649390130000|2022-04-08 03:55:30|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649390140000|2022-04-08 03:55:40|312.91|310.11|313.14|310.34|313.14|310.34|312.91|310.11|0
1649390150000|2022-04-08 03:55:50|313.02|310.22|312.91|310.11|313.02|310.22|312.91|310.11|0
1649390160000|2022-04-08 03:56:00|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649390170000|2022-04-08 03:56:10|312.91|310.11|312.91|310.11|312.97|310.17|312.91|310.11|0
1649390180000|2022-04-08 03:56:20|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649390210000|2022-04-08 03:56:50|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1649390240000|2022-04-08 03:57:20|312.79|309.99|312.68|309.88|312.79|309.99|312.68|309.88|0
1649390250000|2022-04-08 03:57:30|312.91|310.11|312.79|309.99|312.91|310.11|312.79|309.99|0
1649390290000|2022-04-08 03:58:10|312.68|309.88|312.68|309.88|312.68|309.88|312.68|309.88|0
1649390350000|2022-04-08 03:59:10|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1649390390000|2022-04-08 03:59:50|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1649390400000|2022-04-08 04:00:00|312.33|309.53|312.33|309.53|312.33|309.53|312.22|309.42|0
1649390410000|2022-04-08 04:00:10|312.45|309.65|312.56|309.76|312.56|309.76|312.45|309.65|0
1649390420000|2022-04-08 04:00:20|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1649390440000|2022-04-08 04:00:40|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1649390450000|2022-04-08 04:00:50|312.45|309.65|312.45|309.65|312.45|309.65|312.45|309.65|0
1649390480000|2022-04-08 04:01:20|312.33|309.53|312.33|309.53|312.33|309.53|312.33|309.53|0
1649390490000|2022-04-08 04:01:30|312.39|309.59|312.56|309.76|312.56|309.76|312.39|309.59|0
1649390500000|2022-04-08 04:01:40|312.68|309.88|312.56|309.76|312.68|309.88|312.56|309.76|0
1649390520000|2022-04-08 04:02:00|312.68|309.88|312.68|309.88|312.68|309.88|312.56|309.76|0
1649390530000|2022-04-08 04:02:10|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1649390560000|2022-04-08 04:02:40|312.68|309.88|312.74|309.94|312.74|309.94|312.68|309.88|0
1649390570000|2022-04-08 04:02:50|312.68|309.88|312.68|309.88|312.74|309.94|312.68|309.88|0
1649390580000|2022-04-08 04:03:00|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1649390590000|2022-04-08 04:03:10|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1649390620000|2022-04-08 04:03:40|312.97|310.17|313.02|310.22|313.02|310.22|312.91|310.11|0
1649390670000|2022-04-08 04:04:30|312.91|310.11|313.02|310.22|313.14|310.34|312.91|310.11|0
1649390680000|2022-04-08 04:04:40|313.14|310.34|313.13|310.33|313.14|310.34|313.13|310.33|0
1649390700000|2022-04-08 04:05:00|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649390720000|2022-04-08 04:05:20|312.91|310.11|312.91|310.11|312.91|310.11|312.91|310.11|0
1649390740000|2022-04-08 04:05:40|312.79|309.99|312.91|310.11|312.91|310.11|312.79|309.99|0
1649390750000|2022-04-08 04:05:50|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649390770000|2022-04-08 04:06:10|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649390800000|2022-04-08 04:06:40|313.08|310.28|313.13|310.33|313.13|310.33|313.08|310.28|0
1649390810000|2022-04-08 04:06:50|313.02|310.22|313.02|310.22|313.02|310.22|313.02|310.22|0
1649390820000|2022-04-08 04:07:00|312.9|310.1|313.02|310.22|313.02|310.22|312.9|310.1|0
1649390880000|2022-04-08 04:08:00|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1649390890000|2022-04-08 04:08:10|313.08|310.28|313.13|310.33|313.13|310.33|313.08|310.28|0
1649390900000|2022-04-08 04:08:20|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1649390910000|2022-04-08 04:08:30|313.08|310.28|313.08|310.28|313.08|310.28|313.08|310.28|0
1649390920000|2022-04-08 04:08:40|313.13|310.33|313.08|310.28|313.13|310.33|313.02|310.22|0
1649390930000|2022-04-08 04:08:50|313.13|310.33|313.02|310.22|313.13|310.33|313.02|310.22|0
1649390950000|2022-04-08 04:09:10|313.13|310.33|313.13|310.33|313.13|310.33|313.13|310.33|0
1649390980000|2022-04-08 04:09:40|313.08|310.28|313.13|310.33|313.13|310.33|313.08|310.28|0
1649391000000|2022-04-08 04:10:00|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1649391010000|2022-04-08 04:10:10|312.9|310.1|312.9|310.1|312.96|310.16|312.9|310.1|0
1649391060000|2022-04-08 04:11:00|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1649391070000|2022-04-08 04:11:10|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649391080000|2022-04-08 04:11:20|312.79|309.99|312.73|309.93|312.79|309.99|312.73|309.93|0
1649391090000|2022-04-08 04:11:30|312.79|309.99|312.67|309.87|312.79|309.99|312.67|309.87|0
1649391100000|2022-04-08 04:11:40|312.79|309.99|312.9|310.1|312.9|310.1|312.79|309.99|0
1649391110000|2022-04-08 04:11:50|312.85|310.05|312.79|309.99|312.85|310.05|312.79|309.99|0
1649391130000|2022-04-08 04:12:10|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649391140000|2022-04-08 04:12:20|312.96|310.16|312.9|310.1|312.96|310.16|312.9|310.1|0
1649391160000|2022-04-08 04:12:40|312.79|309.99|312.79|309.99|312.79|309.99|312.79|309.99|0
1649391190000|2022-04-08 04:13:10|312.85|310.05|312.79|309.99|312.85|310.05|312.79|309.99|0
1649391240000|2022-04-08 04:14:00|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649391250000|2022-04-08 04:14:10|312.96|310.16|313.02|310.22|313.02|310.22|312.96|310.16|0
1649391270000|2022-04-08 04:14:30|313.08|310.28|313.02|310.22|313.08|310.28|313.02|310.22|0
1649391300000|2022-04-08 04:15:00|312.9|310.1|313.02|310.22|313.02|310.22|312.9|310.1|0
1649391310000|2022-04-08 04:15:10|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1649391320000|2022-04-08 04:15:20|312.9|310.1|312.9|310.1|312.9|310.1|312.9|310.1|0
1649391330000|2022-04-08 04:15:30|312.96|310.16|313.02|310.22|313.02|310.22|312.96|310.16|0
1649391340000|2022-04-08 04:15:40|313.08|310.28|313.08|310.28|313.08|310.28|313.02|310.22|0
1649391350000|2022-04-08 04:15:50|313.13|310.33|313.02|310.22|313.13|310.33|313.02|310.22|0
1649391390000|2022-04-08 04:16:30|313.13|310.33|313.24|310.44|313.24|310.44|313.13|310.33|0
1649391400000|2022-04-08 04:16:40|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1649391410000|2022-04-08 04:16:50|313.3|310.5|313.24|310.44|313.3|310.5|313.24|310.44|0
1649391420000|2022-04-08 04:17:00|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1649391490000|2022-04-08 04:18:10|313.24|310.44|313.24|310.44|313.24|310.44|313.24|310.44|0
1649391520000|2022-04-08 04:18:40|313.36|310.56|313.47|310.67|313.47|310.67|313.36|310.56|0
1649391530000|2022-04-08 04:18:50|313.42|310.62|313.36|310.56|313.42|310.62|313.36|310.56|0
1649391540000|2022-04-08 04:19:00|313.3|310.5|313.3|310.5|313.36|310.56|313.3|310.5|0
1649391550000|2022-04-08 04:19:10|313.36|310.56|313.24|310.44|313.36|310.56|313.24|310.44|0
1649391560000|2022-04-08 04:19:20|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1649391570000|2022-04-08 04:19:30|313.36|310.56|313.36|310.56|313.42|310.62|313.36|310.56|0
1649391580000|2022-04-08 04:19:40|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1649391600000|2022-04-08 04:20:00|313.36|310.56|313.36|310.56|313.36|310.56|313.36|310.56|0
1649391610000|2022-04-08 04:20:10|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1649391620000|2022-04-08 04:20:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649391670000|2022-04-08 04:21:10|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1649391680000|2022-04-08 04:21:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649391730000|2022-04-08 04:22:10|313.7|310.9|313.7|310.9|313.7|310.9|313.7|310.9|0
1649391740000|2022-04-08 04:22:20|313.59|310.79|313.59|310.79|313.59|310.79|313.59|310.79|0
1649391750000|2022-04-08 04:22:30|313.47|310.67|313.36|310.56|313.47|310.67|313.36|310.56|0
1649391760000|2022-04-08 04:22:40|313.47|310.67|313.53|310.73|313.53|310.73|313.47|310.67|0
1649391770000|2022-04-08 04:22:50|313.47|310.67|313.53|310.73|313.53|310.73|313.47|310.67|0
1649391780000|2022-04-08 04:23:00|313.47|310.67|313.59|310.79|313.59|310.79|313.47|310.67|0
1649391800000|2022-04-08 04:23:20|313.47|310.67|313.47|310.67|313.47|310.67|313.47|310.67|0
1649391820000|2022-04-08 04:23:40|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1649391830000|2022-04-08 04:23:50|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649391880000|2022-04-08 04:24:40|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1649391900000|2022-04-08 04:25:00|313.55|310.75|313.55|310.75|313.55|310.75|313.55|310.75|0
1649391920000|2022-04-08 04:25:20|313.44|310.64|313.44|310.64|313.44|310.64|313.44|310.64|0
1649391950000|2022-04-08 04:25:50|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1649391980000|2022-04-08 04:26:20|313.27|310.47|313.21|310.41|313.27|310.47|313.21|310.41|0
1649392010000|2022-04-08 04:26:50|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649392020000|2022-04-08 04:27:00|313.09|310.29|313.09|310.29|313.09|310.29|312.98|310.18|0
1649392030000|2022-04-08 04:27:10|312.98|310.18|313.04|310.24|313.04|310.24|312.98|310.18|0
1649392040000|2022-04-08 04:27:20|312.98|310.18|313.09|310.29|313.09|310.29|312.98|310.18|0
1649392060000|2022-04-08 04:27:40|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649392070000|2022-04-08 04:27:50|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649392090000|2022-04-08 04:28:10|313.21|310.41|313.21|310.41|313.21|310.41|313.21|310.41|0
1649392100000|2022-04-08 04:28:20|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649392170000|2022-04-08 04:29:30|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1649392180000|2022-04-08 04:29:40|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649392200000|2022-04-08 04:30:00|312.98|310.18|312.98|310.18|312.98|310.18|312.98|310.18|0
1649392210000|2022-04-08 04:30:10|312.97|310.17|312.97|310.17|312.97|310.17|312.97|310.17|0
1649392220000|2022-04-08 04:30:20|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649392230000|2022-04-08 04:30:30|313.03|310.23|313.09|310.29|313.09|310.29|313.03|310.23|0
1649392290000|2022-04-08 04:31:30|313.15|310.35|313.09|310.29|313.15|310.35|313.09|310.29|0
1649392300000|2022-04-08 04:31:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1649392330000|2022-04-08 04:32:10|313.09|310.29|313.09|310.29|313.09|310.29|313.09|310.29|0
1649392340000|2022-04-08 04:32:20|313.03|310.23|312.97|310.17|313.03|310.23|312.97|310.17|0
1649392360000|2022-04-08 04:32:40|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1649392390000|2022-04-08 04:33:10|313.26|310.46|313.2|310.4|313.26|310.46|313.2|310.4|0
1649392410000|2022-04-08 04:33:30|313.32|310.52|313.32|310.52|313.32|310.52|313.32|310.52|0
1649392440000|2022-04-08 04:34:00|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1649392470000|2022-04-08 04:34:30|313.15|310.35|313.15|310.35|313.15|310.35|313.15|310.35|0
1649392480000|2022-04-08 04:34:40|313.2|310.4|313.09|310.29|313.2|310.4|313.09|310.29|0
1649392490000|2022-04-08 04:34:50|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1649392520000|2022-04-08 04:35:20|313.09|310.29|312.97|310.17|313.09|310.29|312.97|310.17|0
1649392530000|2022-04-08 04:35:30|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1649392560000|2022-04-08 04:36:00|312.74|309.94|312.86|310.06|312.86|310.06|312.74|309.94|0
1649392600000|2022-04-08 04:36:40|312.74|309.94|312.74|309.94|312.8|310|312.74|309.94|0
1649392620000|2022-04-08 04:37:00|312.8|310|312.86|310.06|312.86|310.06|312.8|310|0
1649392630000|2022-04-08 04:37:10|312.8|310|312.8|310|312.8|310|312.8|310|0
1649392640000|2022-04-08 04:37:20|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1649392660000|2022-04-08 04:37:40|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649392670000|2022-04-08 04:37:50|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1649392690000|2022-04-08 04:38:10|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1649392700000|2022-04-08 04:38:20|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1649392710000|2022-04-08 04:38:30|312.86|310.06|312.86|310.06|312.86|310.06|312.86|310.06|0
1649392760000|2022-04-08 04:39:20|312.8|310|312.86|310.06|312.86|310.06|312.8|310|0
1649392790000|2022-04-08 04:39:50|312.8|310|312.86|310.06|312.86|310.06|312.8|310|0
1649392800000|2022-04-08 04:40:00|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1649392830000|2022-04-08 04:40:30|312.63|309.83|312.69|309.89|312.69|309.89|312.63|309.83|0
1649392840000|2022-04-08 04:40:40|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649392860000|2022-04-08 04:41:00|312.69|309.89|312.74|309.94|312.74|309.94|312.69|309.89|0
1649392880000|2022-04-08 04:41:20|312.63|309.83|312.63|309.83|312.63|309.83|312.63|309.83|0
1649392900000|2022-04-08 04:41:40|312.51|309.71|312.57|309.77|312.63|309.83|312.51|309.71|0
1649392910000|2022-04-08 04:41:50|312.63|309.83|312.63|309.83|312.69|309.89|312.63|309.83|0
1649392970000|2022-04-08 04:42:50|312.74|309.94|312.74|309.94|312.74|309.94|312.74|309.94|0
1649392990000|2022-04-08 04:43:10|312.85|310.05|312.85|310.05|312.85|310.05|312.85|310.05|0
1649393010000|2022-04-08 04:43:30|313.2|310.4|313.2|310.4|313.2|310.4|313.2|310.4|0
1649393050000|2022-04-08 04:44:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649393060000|2022-04-08 04:44:20|313.2|310.4|313.31|310.51|313.31|310.51|313.2|310.4|0
1649393080000|2022-04-08 04:44:40|313.26|310.46|313.26|310.46|313.31|310.51|313.26|310.46|0
1649393090000|2022-04-08 04:44:50|313.31|310.51|313.26|310.46|313.31|310.51|313.26|310.46|0
1649393100000|2022-04-08 04:45:00|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649393160000|2022-04-08 04:46:00|313.43|310.63|313.49|310.69|313.49|310.69|313.43|310.63|0
1649393170000|2022-04-08 04:46:10|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1649393200000|2022-04-08 04:46:40|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1649393220000|2022-04-08 04:47:00|313.6|310.8|313.6|310.8|313.6|310.8|313.6|310.8|0
1649393230000|2022-04-08 04:47:10|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1649393250000|2022-04-08 04:47:30|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1649393270000|2022-04-08 04:47:50|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1649393340000|2022-04-08 04:49:00|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1649393350000|2022-04-08 04:49:10|313.6|310.8|313.77|310.97|313.77|310.97|313.6|310.8|0
1649393400000|2022-04-08 04:50:00|313.66|310.86|313.66|310.86|313.66|310.86|313.66|310.86|0
1649393410000|2022-04-08 04:50:10|313.77|310.97|313.83|311.03|313.83|311.03|313.77|310.97|0
1649393420000|2022-04-08 04:50:20|313.89|311.09|313.89|311.09|313.89|311.09|313.89|311.09|0
1649393450000|2022-04-08 04:50:50|313.77|310.97|313.89|311.09|313.89|311.09|313.77|310.97|0
1649393460000|2022-04-08 04:51:00|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649393480000|2022-04-08 04:51:20|313.83|311.03|313.77|310.97|313.83|311.03|313.77|310.97|0
1649393510000|2022-04-08 04:51:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649393540000|2022-04-08 04:52:20|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649393550000|2022-04-08 04:52:30|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649393560000|2022-04-08 04:52:40|314|311.2|314|311.2|314|311.2|314|311.2|0
1649393570000|2022-04-08 04:52:50|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649393580000|2022-04-08 04:53:00|314|311.2|314|311.2|314|311.2|314|311.2|0
1649393590000|2022-04-08 04:53:10|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649393670000|2022-04-08 04:54:30|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1649393700000|2022-04-08 04:55:00|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649393710000|2022-04-08 04:55:10|314.23|311.43|314.23|311.43|314.23|311.43|314.23|311.43|0
1649393720000|2022-04-08 04:55:20|314.17|311.37|314.11|311.31|314.23|311.43|314.11|311.31|0
1649393730000|2022-04-08 04:55:30|314|311.2|314|311.2|314|311.2|314|311.2|0
1649393740000|2022-04-08 04:55:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649393750000|2022-04-08 04:55:50|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649393760000|2022-04-08 04:56:00|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649393820000|2022-04-08 04:57:00|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649393830000|2022-04-08 04:57:10|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649393850000|2022-04-08 04:57:30|313.83|311.03|313.88|311.08|313.88|311.08|313.83|311.03|0
1649393930000|2022-04-08 04:58:50|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649393940000|2022-04-08 04:59:00|313.65|310.85|313.77|310.97|313.77|310.97|313.65|310.85|0
1649393950000|2022-04-08 04:59:10|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649393970000|2022-04-08 04:59:30|313.77|310.97|313.77|310.97|313.77|310.97|313.77|310.97|0
1649393980000|2022-04-08 04:59:40|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649393990000|2022-04-08 04:59:50|313.54|310.74|313.54|310.74|313.54|310.74|313.54|310.74|0
1649394000000|2022-04-08 05:00:00|313.65|310.85|313.54|310.74|313.65|310.85|313.54|310.74|0
1649394040000|2022-04-08 05:00:40|313.65|310.85|313.54|310.74|313.65|310.85|313.54|310.74|0
1649394060000|2022-04-08 05:01:00|313.31|310.51|313.19|310.39|313.31|310.51|313.19|310.39|0
1649394070000|2022-04-08 05:01:10|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649394080000|2022-04-08 05:01:20|313.65|310.85|313.54|310.74|313.65|310.85|313.54|310.74|0
1649394100000|2022-04-08 05:01:40|313.65|310.85|313.54|310.74|313.65|310.85|313.54|310.74|0
1649394110000|2022-04-08 05:01:50|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649394120000|2022-04-08 05:02:00|313.31|310.51|313.19|310.39|313.31|310.51|313.19|310.39|0
1649394130000|2022-04-08 05:02:10|313.08|310.28|313.19|310.39|313.19|310.39|313.08|310.28|0
1649394140000|2022-04-08 05:02:20|313.08|310.28|313.19|310.39|313.19|310.39|313.08|310.28|0
1649394150000|2022-04-08 05:02:30|313.14|310.34|313.19|310.39|313.19|310.39|313.14|310.34|0
1649394160000|2022-04-08 05:02:40|313.31|310.51|313.31|310.51|313.31|310.51|313.19|310.39|0
1649394170000|2022-04-08 05:02:50|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649394180000|2022-04-08 05:03:00|313.36|310.56|313.36|310.56|313.36|310.56|313.31|310.51|0
1649394190000|2022-04-08 05:03:10|313.31|310.51|313.42|310.62|313.42|310.62|313.31|310.51|0
1649394200000|2022-04-08 05:03:20|313.31|310.51|313.31|310.51|313.31|310.51|313.31|310.51|0
1649394210000|2022-04-08 05:03:30|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649394220000|2022-04-08 05:03:40|313.48|310.68|313.48|310.68|313.48|310.68|313.48|310.68|0
1649394230000|2022-04-08 05:03:50|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1649394240000|2022-04-08 05:04:00|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649394260000|2022-04-08 05:04:20|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1649394290000|2022-04-08 05:04:50|313.65|310.85|313.65|310.85|313.76|310.96|313.65|310.85|0
1649394300000|2022-04-08 05:05:00|313.76|310.96|313.88|311.08|313.88|311.08|313.76|310.96|0
1649394310000|2022-04-08 05:05:10|313.94|311.14|313.99|311.19|313.99|311.19|313.94|311.14|0
1649394320000|2022-04-08 05:05:20|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649394330000|2022-04-08 05:05:30|313.99|311.19|313.88|311.08|313.99|311.19|313.88|311.08|0
1649394370000|2022-04-08 05:06:10|313.99|311.19|313.94|311.14|313.99|311.19|313.94|311.14|0
1649394380000|2022-04-08 05:06:20|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649394390000|2022-04-08 05:06:30|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649394400000|2022-04-08 05:06:40|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649394410000|2022-04-08 05:06:50|314.05|311.25|313.99|311.19|314.05|311.25|313.99|311.19|0
1649394420000|2022-04-08 05:07:00|314.05|311.25|313.99|311.19|314.05|311.25|313.99|311.19|0
1649394430000|2022-04-08 05:07:10|314.05|311.25|314.05|311.25|314.05|311.25|314.05|311.25|0
1649394440000|2022-04-08 05:07:20|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649394450000|2022-04-08 05:07:30|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649394460000|2022-04-08 05:07:40|314.11|311.31|314.11|311.31|314.11|311.31|314.11|311.31|0
1649394470000|2022-04-08 05:07:50|314.22|311.42|314.11|311.31|314.22|311.42|314.11|311.31|0
1649394480000|2022-04-08 05:08:00|314.17|311.37|314.11|311.31|314.17|311.37|314.11|311.31|0
1649394510000|2022-04-08 05:08:30|314.22|311.42|314.22|311.42|314.22|311.42|314.22|311.42|0
1649394520000|2022-04-08 05:08:40|314.17|311.37|314.11|311.31|314.22|311.42|314.11|311.31|0
1649394530000|2022-04-08 05:08:50|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649394550000|2022-04-08 05:09:10|314.11|311.31|314.11|311.31|314.22|311.42|314.11|311.31|0
1649394560000|2022-04-08 05:09:20|313.99|311.19|313.99|311.19|313.99|311.19|313.99|311.19|0
1649394580000|2022-04-08 05:09:40|313.88|311.08|313.88|311.08|313.88|311.08|313.88|311.08|0
1649394590000|2022-04-08 05:09:50|313.76|310.96|313.53|310.73|313.76|310.96|313.53|310.73|0
1649394600000|2022-04-08 05:10:00|313.65|310.85|313.88|311.08|313.88|311.08|313.65|310.85|0
1649394610000|2022-04-08 05:10:10|313.82|311.02|313.65|310.85|313.82|311.02|313.65|310.85|0
1649394620000|2022-04-08 05:10:20|313.53|310.73|313.65|310.85|313.65|310.85|313.53|310.73|0
1649394630000|2022-04-08 05:10:30|313.53|310.73|313.59|310.79|313.59|310.79|313.53|310.73|0
1649394640000|2022-04-08 05:10:40|313.65|310.85|313.65|310.85|313.65|310.85|313.65|310.85|0
1649394670000|2022-04-08 05:11:10|313.53|310.73|313.53|310.73|313.53|310.73|313.53|310.73|0
1649394680000|2022-04-08 05:11:20|313.42|310.62|313.42|310.62|313.42|310.62|313.42|310.62|0
1649394690000|2022-04-08 05:11:30|313.3|310.5|313.42|310.62|313.42|310.62|313.3|310.5|0
1649394700000|2022-04-08 05:11:40|313.3|310.5|313.36|310.56|313.42|310.62|313.3|310.5|0
1649394710000|2022-04-08 05:11:50|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1649394720000|2022-04-08 05:12:00|313.42|310.62|313.36|310.56|313.42|310.62|313.36|310.56|0
1649394730000|2022-04-08 05:12:10|313.3|310.5|313.3|310.5|313.3|310.5|313.3|310.5|0
1649394740000|2022-04-08 05:12:20|313.19|310.39|312.96|310.16|313.19|310.39|312.96|310.16|0
1649394750000|2022-04-08 05:12:30|313.07|310.27|313.07|310.27|313.07|310.27|313.07|310.27|0
1649394760000|2022-04-08 05:12:40|313.19|310.39|313.07|310.27|313.19|310.39|313.07|310.27|0
1649394780000|2022-04-08 05:13:00|312.84|310.04|313.07|310.27|313.07|310.27|312.84|310.04|0
1649394800000|2022-04-08 05:13:20|312.96|310.16|312.96|310.16|312.96|310.16|312.96|310.16|0
1649394840000|2022-04-08 05:14:00|313.07|310.27|312.96|310.16|313.07|310.27|312.96|310.16|0
1649394850000|2022-04-08 05:14:10|312.84|310.04|312.84|310.04|312.84|310.04|312.73|309.93|0
1649394860000|2022-04-08 05:14:20|312.73|309.93|312.73|309.93|312.73|309.93|312.73|309.93|0
1649394870000|2022-04-08 05:14:30|312.61|309.81|312.61|309.81|312.61|309.81|312.61|309.81|0
1649394880000|2022-04-08 05:14:40|312.56|309.76|312.56|309.76|312.56|309.76|312.56|309.76|0
1649394890000|2022-04-08 05:14:50|312.5|309.7|312.38|309.58|312.5|309.7|312.38|309.58|0
1649394900000|2022-04-08 05:15:00|312.27|309.47|312.5|309.7|312.5|309.7|312.27|309.47|0
1649394910000|2022-04-08 05:15:10|312.38|309.58|312.38|309.58|312.38|309.58|312.38|309.58|0
1649394920000|2022-04-08 05:15:20|312.27|309.47|312.15|309.35|312.27|309.47|312.15|309.35|0
1649394930000|2022-04-08 05:15:30|312.04|309.24|312.04|309.24|312.04|309.24|312.04|309.24|0
1649394940000|2022-04-08 05:15:40|311.81|309.01|311.81|309.01|311.87|309.07|311.81|309.01|0
1649394950000|2022-04-08 05:15:50|311.69|308.89|311.81|309.01|311.81|309.01|311.69|308.89|0
1649394970000|2022-04-08 05:16:10|311.75|308.95|311.69|308.89|311.81|309.01|311.69|308.89|0
1649394980000|2022-04-08 05:16:20|311.81|309.01|311.92|309.12|311.92|309.12|311.81|309.01|0
1649395000000|2022-04-08 05:16:40|311.81|309.01|311.92|309.12|311.92|309.12|311.81|309.01|0
1649395010000|2022-04-08 05:16:50|311.81|309.01|311.69|308.89|311.81|309.01|311.69|308.89|0
1649395040000|2022-04-08 05:17:20|311.58|308.78|311.69|308.89|311.69|308.89|311.58|308.78|0
1649395050000|2022-04-08 05:17:30|311.58|308.78|311.69|308.89|311.81|309.01|311.58|308.78|0
1649395060000|2022-04-08 05:17:40|311.81|309.01|311.75|308.95|311.81|309.01|311.75|308.95|0
1649395070000|2022-04-08 05:17:50|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395080000|2022-04-08 05:18:00|311.64|308.84|311.69|308.89|311.69|308.89|311.64|308.84|0
1649395090000|2022-04-08 05:18:10|311.81|309.01|311.69|308.89|311.81|309.01|311.69|308.89|0
1649395100000|2022-04-08 05:18:20|311.75|308.95|311.69|308.89|311.75|308.95|311.69|308.89|0
1649395130000|2022-04-08 05:18:50|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1649395140000|2022-04-08 05:19:00|311.64|308.84|311.58|308.78|311.64|308.84|311.58|308.78|0
1649395160000|2022-04-08 05:19:20|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1649395180000|2022-04-08 05:19:40|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1649395190000|2022-04-08 05:19:50|311.29|308.49|311.35|308.55|311.35|308.55|311.29|308.49|0
1649395200000|2022-04-08 05:20:00|311.24|308.44|311.12|308.32|311.24|308.44|311.12|308.32|0
1649395210000|2022-04-08 05:20:10|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1649395240000|2022-04-08 05:20:40|311.12|308.32|311.12|308.32|311.12|308.32|311.12|308.32|0
1649395260000|2022-04-08 05:21:00|311.01|308.21|310.89|308.09|311.01|308.21|310.89|308.09|0
1649395270000|2022-04-08 05:21:10|311.01|308.21|311.01|308.21|311.12|308.32|311.01|308.21|0
1649395280000|2022-04-08 05:21:20|311.12|308.32|311.12|308.32|311.12|308.32|311.12|308.32|0
1649395300000|2022-04-08 05:21:40|311.23|308.43|311.23|308.43|311.23|308.43|311.23|308.43|0
1649395310000|2022-04-08 05:21:50|311.29|308.49|311.23|308.43|311.35|308.55|311.23|308.43|0
1649395320000|2022-04-08 05:22:00|311.58|308.78|311.52|308.72|311.58|308.78|311.46|308.66|0
1649395330000|2022-04-08 05:22:10|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1649395340000|2022-04-08 05:22:20|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395350000|2022-04-08 05:22:30|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1649395360000|2022-04-08 05:22:40|311.46|308.66|311.58|308.78|311.58|308.78|311.46|308.66|0
1649395410000|2022-04-08 05:23:30|311.46|308.66|311.46|308.66|311.58|308.78|311.46|308.66|0
1649395420000|2022-04-08 05:23:40|311.35|308.55|311.46|308.66|311.46|308.66|311.35|308.55|0
1649395430000|2022-04-08 05:23:50|311.35|308.55|311.35|308.55|311.35|308.55|311.35|308.55|0
1649395440000|2022-04-08 05:24:00|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1649395450000|2022-04-08 05:24:10|311.58|308.78|311.52|308.72|311.58|308.78|311.52|308.72|0
1649395460000|2022-04-08 05:24:20|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1649395470000|2022-04-08 05:24:30|311.35|308.55|311.46|308.66|311.46|308.66|311.35|308.55|0
1649395480000|2022-04-08 05:24:40|311.41|308.61|311.35|308.55|311.41|308.61|311.35|308.55|0
1649395500000|2022-04-08 05:25:00|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1649395510000|2022-04-08 05:25:10|311.64|308.84|311.35|308.55|311.64|308.84|311.35|308.55|0
1649395520000|2022-04-08 05:25:20|311.29|308.49|311.58|308.78|311.58|308.78|311.23|308.43|0
1649395540000|2022-04-08 05:25:40|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395560000|2022-04-08 05:26:00|311.58|308.78|311.69|308.89|311.69|308.89|311.58|308.78|0
1649395570000|2022-04-08 05:26:10|311.58|308.78|311.58|308.78|311.58|308.78|311.58|308.78|0
1649395580000|2022-04-08 05:26:20|311.69|308.89|311.8|309|311.8|309|311.69|308.89|0
1649395590000|2022-04-08 05:26:30|311.92|309.12|311.8|309|311.92|309.12|311.8|309|0
1649395600000|2022-04-08 05:26:40|311.92|309.12|311.8|309|311.92|309.12|311.8|309|0
1649395610000|2022-04-08 05:26:50|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395620000|2022-04-08 05:27:00|311.58|308.78|311.69|308.89|311.69|308.89|311.58|308.78|0
1649395640000|2022-04-08 05:27:20|311.58|308.78|311.57|308.77|311.58|308.78|311.57|308.77|0
1649395650000|2022-04-08 05:27:30|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395660000|2022-04-08 05:27:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395670000|2022-04-08 05:27:50|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395730000|2022-04-08 05:28:50|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395740000|2022-04-08 05:29:00|311.69|308.89|311.69|308.89|311.75|308.95|311.69|308.89|0
1649395760000|2022-04-08 05:29:20|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395770000|2022-04-08 05:29:30|311.46|308.66|311.46|308.66|311.46|308.66|311.46|308.66|0
1649395780000|2022-04-08 05:29:40|311.35|308.55|311.35|308.55|311.46|308.66|311.35|308.55|0
1649395790000|2022-04-08 05:29:50|311.46|308.66|311.57|308.77|311.57|308.77|311.46|308.66|0
1649395800000|2022-04-08 05:30:00|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395810000|2022-04-08 05:30:10|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395820000|2022-04-08 05:30:20|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395840000|2022-04-08 05:30:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395850000|2022-04-08 05:30:50|311.52|308.72|311.46|308.66|311.52|308.72|311.46|308.66|0
1649395870000|2022-04-08 05:31:10|311.57|308.77|311.63|308.83|311.69|308.89|311.57|308.77|0
1649395880000|2022-04-08 05:31:20|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395900000|2022-04-08 05:31:40|311.46|308.66|311.57|308.77|311.57|308.77|311.46|308.66|0
1649395910000|2022-04-08 05:31:50|311.46|308.66|311.57|308.77|311.57|308.77|311.46|308.66|0
1649395920000|2022-04-08 05:32:00|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649395950000|2022-04-08 05:32:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649395970000|2022-04-08 05:32:50|311.75|308.95|311.8|309|311.8|309|311.75|308.95|0
1649395980000|2022-04-08 05:33:00|311.86|309.06|311.86|309.06|311.86|309.06|311.86|309.06|0
1649395990000|2022-04-08 05:33:10|311.92|309.12|311.8|309|311.92|309.12|311.8|309|0
1649396000000|2022-04-08 05:33:20|311.69|308.89|311.8|309|311.8|309|311.69|308.89|0
1649396010000|2022-04-08 05:33:30|311.75|308.95|311.8|309|311.8|309|311.75|308.95|0
1649396020000|2022-04-08 05:33:40|311.75|308.95|311.75|308.95|311.8|309|311.75|308.95|0
1649396030000|2022-04-08 05:33:50|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649396040000|2022-04-08 05:34:00|311.8|309|311.8|309|311.8|309|311.8|309|0
1649396050000|2022-04-08 05:34:10|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649396070000|2022-04-08 05:34:30|311.63|308.83|311.69|308.89|311.69|308.89|311.57|308.77|0
1649396080000|2022-04-08 05:34:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396100000|2022-04-08 05:35:00|311.63|308.83|311.69|308.89|311.69|308.89|311.63|308.83|0
1649396110000|2022-04-08 05:35:10|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396120000|2022-04-08 05:35:20|311.69|308.89|311.69|308.89|311.69|308.89|311.69|308.89|0
1649396150000|2022-04-08 05:35:50|311.63|308.83|311.63|308.83|311.63|308.83|311.63|308.83|0
1649396160000|2022-04-08 05:36:00|311.69|308.89|311.8|309|311.8|309|311.69|308.89|0
1649396170000|2022-04-08 05:36:10|311.91|309.11|311.86|309.06|311.91|309.11|311.86|309.06|0
1649396180000|2022-04-08 05:36:20|311.91|309.11|311.8|309|311.91|309.11|311.8|309|0
1649396190000|2022-04-08 05:36:30|311.91|309.11|312.03|309.23|312.03|309.23|311.91|309.11|0
1649396210000|2022-04-08 05:36:50|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396220000|2022-04-08 05:37:00|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1649396250000|2022-04-08 05:37:30|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396270000|2022-04-08 05:37:50|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1649396280000|2022-04-08 05:38:00|311.97|309.17|312.03|309.23|312.03|309.23|311.97|309.17|0
1649396290000|2022-04-08 05:38:10|311.91|309.11|312.03|309.23|312.03|309.23|311.91|309.11|0
1649396300000|2022-04-08 05:38:20|311.97|309.17|311.91|309.11|312.03|309.23|311.91|309.11|0
1649396310000|2022-04-08 05:38:30|311.97|309.17|312.03|309.23|312.03|309.23|311.97|309.17|0
1649396320000|2022-04-08 05:38:40|311.97|309.17|311.91|309.11|311.97|309.17|311.91|309.11|0
1649396340000|2022-04-08 05:39:00|311.8|309|311.8|309|311.8|309|311.8|309|0
1649396350000|2022-04-08 05:39:10|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396360000|2022-04-08 05:39:20|311.8|309|311.8|309|311.8|309|311.8|309|0
1649396370000|2022-04-08 05:39:30|311.91|309.11|311.8|309|311.91|309.11|311.8|309|0
1649396380000|2022-04-08 05:39:40|311.91|309.11|311.8|309|311.91|309.11|311.8|309|0
1649396390000|2022-04-08 05:39:50|311.86|309.06|311.8|309|311.86|309.06|311.8|309|0
1649396400000|2022-04-08 05:40:00|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396410000|2022-04-08 05:40:10|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1649396420000|2022-04-08 05:40:20|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396450000|2022-04-08 05:40:50|311.8|309|312.03|309.23|312.03|309.23|311.8|309|0
1649396460000|2022-04-08 05:41:00|312.14|309.34|312.14|309.34|312.14|309.34|312.09|309.29|0
1649396470000|2022-04-08 05:41:10|312.09|309.29|312.14|309.34|312.14|309.34|312.09|309.29|0
1649396490000|2022-04-08 05:41:30|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1649396530000|2022-04-08 05:42:10|312.14|309.34|312.03|309.23|312.14|309.34|312.03|309.23|0
1649396540000|2022-04-08 05:42:20|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396550000|2022-04-08 05:42:30|311.86|309.06|311.91|309.11|311.91|309.11|311.86|309.06|0
1649396560000|2022-04-08 05:42:40|312.03|309.23|312.03|309.23|312.03|309.23|312.03|309.23|0
1649396570000|2022-04-08 05:42:50|311.91|309.11|311.91|309.11|312.03|309.23|311.91|309.11|0
1649396580000|2022-04-08 05:43:00|311.8|309|311.8|309|311.8|309|311.8|309|0
1649396620000|2022-04-08 05:43:40|311.91|309.11|311.86|309.06|311.91|309.11|311.8|309|0
1649396630000|2022-04-08 05:43:50|311.91|309.11|311.91|309.11|311.91|309.11|311.91|309.11|0
1649396670000|2022-04-08 05:44:30|311.86|309.06|311.8|309|311.86|309.06|311.8|309|0
1649396690000|2022-04-08 05:44:50|311.74|308.94|311.68|308.88|311.74|308.94|311.68|308.88|0
1649396710000|2022-04-08 05:45:10|311.57|308.77|311.68|308.88|311.68|308.88|311.57|308.77|0
1649396720000|2022-04-08 05:45:20|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396730000|2022-04-08 05:45:30|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1649396740000|2022-04-08 05:45:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396750000|2022-04-08 05:45:50|311.45|308.65|311.45|308.65|311.45|308.65|311.45|308.65|0
1649396760000|2022-04-08 05:46:00|311.57|308.77|311.45|308.65|311.57|308.77|311.45|308.65|0
1649396770000|2022-04-08 05:46:10|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396800000|2022-04-08 05:46:40|311.45|308.65|311.22|308.42|311.45|308.65|311.22|308.42|0
1649396810000|2022-04-08 05:46:50|311.28|308.48|311.34|308.54|311.34|308.54|311.28|308.48|0
1649396830000|2022-04-08 05:47:10|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649396840000|2022-04-08 05:47:20|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649396850000|2022-04-08 05:47:30|311.22|308.42|311.45|308.65|311.45|308.65|311.22|308.42|0
1649396860000|2022-04-08 05:47:40|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396870000|2022-04-08 05:47:50|311.45|308.65|311.4|308.6|311.45|308.65|311.4|308.6|0
1649396880000|2022-04-08 05:48:00|311.45|308.65|311.68|308.88|311.68|308.88|311.45|308.65|0
1649396910000|2022-04-08 05:48:30|311.57|308.77|311.57|308.77|311.57|308.77|311.57|308.77|0
1649396930000|2022-04-08 05:48:50|311.51|308.71|311.45|308.65|311.57|308.77|311.45|308.65|0
1649396940000|2022-04-08 05:49:00|311.34|308.54|311.34|308.54|311.45|308.65|311.34|308.54|0
1649396950000|2022-04-08 05:49:10|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649396960000|2022-04-08 05:49:20|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649396970000|2022-04-08 05:49:30|311.17|308.37|311.22|308.42|311.22|308.42|311.17|308.37|0
1649396990000|2022-04-08 05:49:50|311.17|308.37|311.17|308.37|311.17|308.37|311.17|308.37|0
1649397000000|2022-04-08 05:50:00|311.22|308.42|311.34|308.54|311.4|308.6|311.22|308.42|0
1649397010000|2022-04-08 05:50:10|311.17|308.37|311.11|308.31|311.17|308.37|311.11|308.31|0
1649397020000|2022-04-08 05:50:20|311.22|308.42|311.22|308.42|311.22|308.42|311.17|308.37|0
1649397030000|2022-04-08 05:50:30|311.11|308.31|311.34|308.54|311.34|308.54|311.11|308.31|0
1649397040000|2022-04-08 05:50:40|311.22|308.42|311.22|308.42|311.22|308.42|311.22|308.42|0
1649397050000|2022-04-08 05:50:50|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649397060000|2022-04-08 05:51:00|310.99|308.19|310.99|308.19|310.99|308.19|310.99|308.19|0
1649397070000|2022-04-08 05:51:10|311.11|308.31|311.11|308.31|311.11|308.31|311.11|308.31|0
1649397080000|2022-04-08 05:51:20|310.99|308.19|311.05|308.25|311.05|308.25|310.99|308.19|0
1649397090000|2022-04-08 05:51:30|310.99|308.19|310.88|308.08|310.99|308.19|310.88|308.08|0
1649397100000|2022-04-08 05:51:40|310.76|307.96|310.54|307.74|310.76|307.96|310.54|307.74|0
1649397110000|2022-04-08 05:51:50|310.42|307.62|310.54|307.74|310.54|307.74|310.42|307.62|0
1649397120000|2022-04-08 05:52:00|310.31|307.51|310.31|307.51|310.42|307.62|310.31|307.51|0
1649397130000|2022-04-08 05:52:10|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1649397140000|2022-04-08 05:52:20|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649397150000|2022-04-08 05:52:30|310.65|307.85|310.54|307.74|310.65|307.85|310.54|307.74|0
1649397160000|2022-04-08 05:52:40|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649397170000|2022-04-08 05:52:50|310.42|307.62|310.54|307.74|310.59|307.79|310.42|307.62|0
1649397180000|2022-04-08 05:53:00|310.65|307.85|310.65|307.85|310.65|307.85|310.65|307.85|0
1649397190000|2022-04-08 05:53:10|310.54|307.74|310.54|307.74|310.54|307.74|310.54|307.74|0
1649397210000|2022-04-08 05:53:30|310.31|307.51|310.42|307.62|310.42|307.62|310.31|307.51|0
1649397230000|2022-04-08 05:53:50|310.31|307.51|310.31|307.51|310.31|307.51|310.31|307.51|0
1649397240000|2022-04-08 05:54:00|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1649397260000|2022-04-08 05:54:20|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1649397270000|2022-04-08 05:54:30|310.42|307.62|310.53|307.73|310.53|307.73|310.42|307.62|0
1649397280000|2022-04-08 05:54:40|310.42|307.62|310.53|307.73|310.53|307.73|310.42|307.62|0
1649397300000|2022-04-08 05:55:00|310.59|307.79|310.53|307.73|310.65|307.85|310.53|307.73|0
1649397310000|2022-04-08 05:55:10|310.42|307.62|310.53|307.73|310.53|307.73|310.42|307.62|0
1649397320000|2022-04-08 05:55:20|310.42|307.62|310.19|307.39|310.42|307.62|310.19|307.39|0
1649397330000|2022-04-08 05:55:30|309.96|307.16|309.85|307.05|309.96|307.16|309.74|306.94|0
1649397340000|2022-04-08 05:55:40|309.96|307.16|309.96|307.16|309.96|307.16|309.96|307.16|0
1649397350000|2022-04-08 05:55:50|309.91|307.11|309.91|307.11|309.91|307.11|309.91|307.11|0
1649397360000|2022-04-08 05:56:00|309.96|307.16|309.91|307.11|309.96|307.16|309.91|307.11|0
1649397370000|2022-04-08 05:56:10|309.96|307.16|309.85|307.05|309.96|307.16|309.85|307.05|0
1649397380000|2022-04-08 05:56:20|309.96|307.16|309.96|307.16|309.96|307.16|309.96|307.16|0
1649397390000|2022-04-08 05:56:30|309.85|307.05|309.85|307.05|309.85|307.05|309.85|307.05|0
1649397410000|2022-04-08 05:56:50|309.96|307.16|309.85|307.05|309.96|307.16|309.85|307.05|0
1649397430000|2022-04-08 05:57:10|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1649397440000|2022-04-08 05:57:20|309.96|307.16|309.91|307.11|309.96|307.16|309.91|307.11|0
1649397450000|2022-04-08 05:57:30|309.85|307.05|309.96|307.16|309.96|307.16|309.85|307.05|0
1649397460000|2022-04-08 05:57:40|310.08|307.28|310.08|307.28|310.19|307.39|310.08|307.28|0
1649397470000|2022-04-08 05:57:50|309.96|307.16|309.96|307.16|310.08|307.28|309.96|307.16|0
1649397480000|2022-04-08 05:58:00|310.08|307.28|310.14|307.34|310.14|307.34|310.08|307.28|0
1649397490000|2022-04-08 05:58:10|310.08|307.28|309.96|307.16|310.08|307.28|309.96|307.16|0
1649397500000|2022-04-08 05:58:20|310.08|307.28|310.08|307.28|310.14|307.34|310.02|307.22|0
1649397510000|2022-04-08 05:58:30|310.02|307.22|310.08|307.28|310.08|307.28|310.02|307.22|0
1649397520000|2022-04-08 05:58:40|309.96|307.16|309.96|307.16|309.96|307.16|309.91|307.11|0
1649397530000|2022-04-08 05:58:50|310.08|307.28|310.08|307.28|310.08|307.28|310.08|307.28|0
1649397550000|2022-04-08 05:59:10|310.19|307.39|310.3|307.5|310.3|307.5|310.19|307.39|0
1649397560000|2022-04-08 05:59:20|310.19|307.39|310.3|307.5|310.3|307.5|310.19|307.39|0
1649397570000|2022-04-08 05:59:30|310.19|307.39|310.14|307.34|310.19|307.39|310.08|307.28|0
1649397580000|2022-04-08 05:59:40|310.19|307.39|310.3|307.5|310.3|307.5|310.19|307.39|0
1649397590000|2022-04-08 05:59:50|310.25|307.45|310.19|307.39|310.3|307.5|310.19|307.39|0
1649397600000|2022-04-08 06:00:00|310.08|307.28|310.08|307.28|310.08|307.28|309.85|307.05|0
1649397610000|2022-04-08 06:00:10|309.85|307.05|309.91|307.11|309.91|307.11|309.85|307.05|0
1649397620000|2022-04-08 06:00:20|309.85|307.05|309.73|306.93|309.85|307.05|309.73|306.93|0
1649397630000|2022-04-08 06:00:30|309.62|306.82|309.62|306.82|309.73|306.93|309.62|306.82|0
1649397640000|2022-04-08 06:00:40|309.68|306.88|309.73|306.93|309.73|306.93|309.68|306.88|0
1649397650000|2022-04-08 06:00:50|309.68|306.88|309.62|306.82|309.68|306.88|309.62|306.82|0
1649397660000|2022-04-08 06:01:00|309.73|306.93|309.62|306.82|309.73|306.93|309.62|306.82|0
1649397700000|2022-04-08 06:01:40|309.51|306.71|309.51|306.71|309.51|306.71|309.51|306.71|0
1649397710000|2022-04-08 06:01:50|309.62|306.82|309.51|306.71|309.62|306.82|309.51|306.71|0
1649397720000|2022-04-08 06:02:00|309.39|306.59|309.62|306.82|309.62|306.82|309.39|306.59|0
1649397730000|2022-04-08 06:02:10|309.51|306.71|309.62|306.82|309.62|306.82|309.51|306.71|0
1649397740000|2022-04-08 06:02:20|309.56|306.76|309.85|307.05|309.85|307.05|309.56|306.76|0
1649397750000|2022-04-08 06:02:30|309.73|306.93|309.96|307.16|309.96|307.16|309.73|306.93|0
1649397760000|2022-04-08 06:02:40|310.07|307.27|310.07|307.27|310.07|307.27|310.02|307.22|0
1649397770000|2022-04-08 06:02:50|310.19|307.39|310.19|307.39|310.19|307.39|310.13|307.33|0
1649397780000|2022-04-08 06:03:00|310.07|307.27|310.07|307.27|310.19|307.39|310.07|307.27|0
1649397790000|2022-04-08 06:03:10|309.96|307.16|309.85|307.05|309.96|307.16|309.85|307.05|0
1649397800000|2022-04-08 06:03:20|309.79|306.99|309.79|306.99|309.85|307.05|309.73|306.93|0
1649397810000|2022-04-08 06:03:30|309.96|307.16|310.19|307.39|310.19|307.39|309.96|307.16|0
1649397820000|2022-04-08 06:03:40|310.3|307.5|310.3|307.5|310.3|307.5|310.3|307.5|0
1649397830000|2022-04-08 06:03:50|310.42|307.62|310.53|307.73|310.53|307.73|310.42|307.62|0
1649397840000|2022-04-08 06:04:00|310.64|307.84|310.76|307.96|310.76|307.96|310.64|307.84|0
1649397850000|2022-04-08 06:04:10|310.87|308.07|310.87|308.07|310.87|308.07|310.87|308.07|0
1649397860000|2022-04-08 06:04:20|310.7|307.9|310.76|307.96|310.76|307.96|310.7|307.9|0
1649397870000|2022-04-08 06:04:30|310.87|308.07|310.76|307.96|310.87|308.07|310.76|307.96|0
1649397880000|2022-04-08 06:04:40|310.64|307.84|310.64|307.84|310.64|307.84|310.64|307.84|0
1649397900000|2022-04-08 06:05:00|310.59|307.79|310.53|307.73|310.64|307.84|310.53|307.73|0
1649397910000|2022-04-08 06:05:10|310.42|307.62|310.42|307.62|310.42|307.62|310.42|307.62|0
1649397920000|2022-04-08 06:05:20|310.3|307.5|310.19|307.39|310.3|307.5|310.19|307.39|0
1649397930000|2022-04-08 06:05:30|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649397950000|2022-04-08 06:05:50|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1649397970000|2022-04-08 06:06:10|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649397990000|2022-04-08 06:06:30|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1649398000000|2022-04-08 06:06:40|310.13|307.33|310.19|307.39|310.19|307.39|310.13|307.33|0
1649398010000|2022-04-08 06:06:50|310.07|307.27|310.19|307.39|310.19|307.39|310.07|307.27|0
1649398020000|2022-04-08 06:07:00|310.07|307.27|310.3|307.5|310.3|307.5|310.07|307.27|0
1649398040000|2022-04-08 06:07:20|310.25|307.45|310.25|307.45|310.25|307.45|310.25|307.45|0
1649398050000|2022-04-08 06:07:30|310.3|307.5|310.25|307.45|310.3|307.5|310.19|307.39|0
1649398060000|2022-04-08 06:07:40|310.19|307.39|310.07|307.27|310.19|307.39|309.96|307.16|0
1649398080000|2022-04-08 06:08:00|310.19|307.39|310.19|307.39|310.19|307.39|310.19|307.39|0
1649398090000|2022-04-08 06:08:10|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649398120000|2022-04-08 06:08:40|309.96|307.16|309.96|307.16|309.96|307.16|309.96|307.16|0
1649398140000|2022-04-08 06:09:00|309.73|306.93|309.56|306.76|309.73|306.93|309.56|306.76|0
1649398150000|2022-04-08 06:09:10|309.5|306.7|309.62|306.82|309.62|306.82|309.5|306.7|0
1649398160000|2022-04-08 06:09:20|309.5|306.7|309.39|306.59|309.5|306.7|309.39|306.59|0
1649398170000|2022-04-08 06:09:30|309.5|306.7|309.39|306.59|309.5|306.7|309.39|306.59|0
1649398190000|2022-04-08 06:09:50|308.71|305.91|308.71|305.91|308.71|305.91|308.71|305.91|0
1649398200000|2022-04-08 06:10:00|308.82|306.02|308.82|306.02|308.82|306.02|308.82|306.02|0
1649398210000|2022-04-08 06:10:10|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649398220000|2022-04-08 06:10:20|309.05|306.25|308.93|306.13|309.05|306.25|308.93|306.13|0
1649398230000|2022-04-08 06:10:30|308.82|306.02|308.82|306.02|308.82|306.02|308.82|306.02|0
1649398250000|2022-04-08 06:10:50|308.93|306.13|309.05|306.25|309.05|306.25|308.93|306.13|0
1649398260000|2022-04-08 06:11:00|309.11|306.31|309.16|306.36|309.16|306.36|309.11|306.31|0
1649398270000|2022-04-08 06:11:10|309.11|306.31|309.16|306.36|309.16|306.36|309.11|306.31|0
1649398280000|2022-04-08 06:11:20|309.27|306.47|309.39|306.59|309.39|306.59|309.27|306.47|0
1649398290000|2022-04-08 06:11:30|309.27|306.47|309.27|306.47|309.27|306.47|309.27|306.47|0
1649398300000|2022-04-08 06:11:40|309.39|306.59|309.39|306.59|309.39|306.59|309.39|306.59|0
1649398310000|2022-04-08 06:11:50|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1649398320000|2022-04-08 06:12:00|309.27|306.47|309.33|306.53|309.33|306.53|309.27|306.47|0
1649398330000|2022-04-08 06:12:10|309.39|306.59|309.39|306.59|309.39|306.59|309.33|306.53|0
1649398340000|2022-04-08 06:12:20|309.33|306.53|309.33|306.53|309.33|306.53|309.33|306.53|0
1649398350000|2022-04-08 06:12:30|309.27|306.47|309.5|306.7|309.5|306.7|309.27|306.47|0
1649398360000|2022-04-08 06:12:40|309.39|306.59|309.39|306.59|309.39|306.59|309.39|306.59|0
1649398370000|2022-04-08 06:12:50|309.45|306.65|309.45|306.65|309.5|306.7|309.45|306.65|0
1649398380000|2022-04-08 06:13:00|309.5|306.7|309.5|306.7|309.5|306.7|309.5|306.7|0
1649398390000|2022-04-08 06:13:10|309.45|306.65|309.39|306.59|309.45|306.65|309.39|306.59|0
1649398400000|2022-04-08 06:13:20|309.5|306.7|309.5|306.7|309.5|306.7|309.5|306.7|0
1649398410000|2022-04-08 06:13:30|309.73|306.93|309.84|307.04|309.84|307.04|309.73|306.93|0
1649398420000|2022-04-08 06:13:40|309.9|307.1|309.96|307.16|309.96|307.16|309.9|307.1|0
1649398430000|2022-04-08 06:13:50|310.07|307.27|310.07|307.27|310.13|307.33|310.07|307.27|0
1649398440000|2022-04-08 06:14:00|310.13|307.33|310.13|307.33|310.18|307.38|310.13|307.33|0
1649398450000|2022-04-08 06:14:10|310.07|307.27|310.07|307.27|310.07|307.27|310.07|307.27|0
1649398460000|2022-04-08 06:14:20|309.96|307.16|309.96|307.16|310.07|307.27|309.96|307.16|0
1649398470000|2022-04-08 06:14:30|310.07|307.27|309.96|307.16|310.07|307.27|309.96|307.16|0
1649398480000|2022-04-08 06:14:40|310.02|307.22|309.96|307.16|310.02|307.22|309.96|307.16|0
1649398490000|2022-04-08 06:14:50|309.79|306.99|309.73|306.93|309.79|306.99|309.73|306.93|0
1649398510000|2022-04-08 06:15:10|309.84|307.04|309.84|307.04|309.84|307.04|309.84|307.04|0
1649398530000|2022-04-08 06:15:30|309.96|307.16|309.96|307.16|309.96|307.16|309.96|307.16|0
1649398540000|2022-04-08 06:15:40|309.9|307.1|309.84|307.04|309.9|307.1|309.84|307.04|0
1649398550000|2022-04-08 06:15:50|309.96|307.16|309.84|307.04|309.96|307.16|309.84|307.04|0
1649398560000|2022-04-08 06:16:00|309.96|307.16|309.96|307.16|309.96|307.16|309.9|307.1|0
1649398570000|2022-04-08 06:16:10|309.79|306.99|309.5|306.7|309.79|306.99|309.5|306.7|0
1649398580000|2022-04-08 06:16:20|309.39|306.59|309.39|306.59|309.39|306.59|309.39|306.59|0
1649398590000|2022-04-08 06:16:30|309.16|306.36|309.27|306.47|309.27|306.47|309.16|306.36|0
1649398600000|2022-04-08 06:16:40|309.39|306.59|309.39|306.59|309.39|306.59|309.39|306.59|0
1649398630000|2022-04-08 06:17:10|309.56|306.76|309.61|306.81|309.61|306.81|309.56|306.76|0
1649398650000|2022-04-08 06:17:30|309.56|306.76|309.61|306.81|309.61|306.81|309.56|306.76|0
1649398670000|2022-04-08 06:17:50|309.56|306.76|309.61|306.81|309.61|306.81|309.56|306.76|0
1649398680000|2022-04-08 06:18:00|309.56|306.76|309.27|306.47|309.56|306.76|309.27|306.47|0
1649398690000|2022-04-08 06:18:10|309.22|306.42|309.16|306.36|309.22|306.42|309.16|306.36|0
1649398700000|2022-04-08 06:18:20|309.1|306.3|309.04|306.24|309.1|306.3|309.04|306.24|0
1649398710000|2022-04-08 06:18:30|308.82|306.02|308.82|306.02|308.82|306.02|308.82|306.02|0
1649398720000|2022-04-08 06:18:40|308.7|305.9|308.76|305.96|308.76|305.96|308.7|305.9|0
1649398730000|2022-04-08 06:18:50|308.7|305.9|308.7|305.9|308.76|305.96|308.7|305.9|0
1649398740000|2022-04-08 06:19:00|308.76|305.96|308.82|306.02|308.82|306.02|308.76|305.96|0
1649398750000|2022-04-08 06:19:10|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1649398760000|2022-04-08 06:19:20|308.99|306.19|309.04|306.24|309.04|306.24|308.99|306.19|0
1649398770000|2022-04-08 06:19:30|309.27|306.47|309.16|306.36|309.27|306.47|309.16|306.36|0
1649398780000|2022-04-08 06:19:40|309.27|306.47|309.22|306.42|309.27|306.47|309.22|306.42|0
1649398790000|2022-04-08 06:19:50|309.27|306.47|309.38|306.58|309.38|306.58|309.27|306.47|0
1649398800000|2022-04-08 06:20:00|309.5|306.7|309.44|306.64|309.5|306.7|309.44|306.64|0
1649398810000|2022-04-08 06:20:10|308.75|305.95|308.7|305.9|308.75|305.95|308.7|305.9|0
1649398820000|2022-04-08 06:20:20|308.75|305.95|308.64|305.84|308.81|306.01|308.64|305.84|0
1649398830000|2022-04-08 06:20:30|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1649398840000|2022-04-08 06:20:40|308.64|305.84|308.75|305.95|308.75|305.95|308.64|305.84|0
1649398860000|2022-04-08 06:21:00|308.64|305.84|308.52|305.72|308.64|305.84|308.52|305.72|0
1649398870000|2022-04-08 06:21:10|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1649398890000|2022-04-08 06:21:30|308.52|305.72|308.36|305.56|308.52|305.72|308.36|305.56|0
1649398900000|2022-04-08 06:21:40|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1649398910000|2022-04-08 06:21:50|308.18|305.38|308.3|305.5|308.3|305.5|308.18|305.38|0
1649398920000|2022-04-08 06:22:00|308.18|305.38|308.18|305.38|308.3|305.5|308.18|305.38|0
1649398930000|2022-04-08 06:22:10|308.07|305.27|308.18|305.38|308.3|305.5|308.07|305.27|0
1649398940000|2022-04-08 06:22:20|308.07|305.27|308.18|305.38|308.18|305.38|308.07|305.27|0
1649398960000|2022-04-08 06:22:40|307.96|305.16|307.84|305.04|307.96|305.16|307.84|305.04|0
1649398970000|2022-04-08 06:22:50|307.9|305.1|307.96|305.16|307.96|305.16|307.9|305.1|0
1649398980000|2022-04-08 06:23:00|307.9|305.1|307.96|305.16|307.96|305.16|307.9|305.1|0
1649398990000|2022-04-08 06:23:10|308.07|305.27|307.96|305.16|308.07|305.27|307.96|305.16|0
1649399000000|2022-04-08 06:23:20|307.9|305.1|307.84|305.04|307.96|305.16|307.84|305.04|0
1649399010000|2022-04-08 06:23:30|307.73|304.93|307.61|304.81|307.79|304.99|307.61|304.81|0
1649399020000|2022-04-08 06:23:40|307.5|304.7|307.39|304.59|307.5|304.7|307.39|304.59|0
1649399030000|2022-04-08 06:23:50|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649399040000|2022-04-08 06:24:00|307.39|304.59|307.05|304.25|307.39|304.59|307.05|304.25|0
1649399050000|2022-04-08 06:24:10|307.16|304.36|307.22|304.42|307.22|304.42|307.16|304.36|0
1649399060000|2022-04-08 06:24:20|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1649399070000|2022-04-08 06:24:30|307.27|304.47|307.27|304.47|307.33|304.53|307.27|304.47|0
1649399080000|2022-04-08 06:24:40|307.16|304.36|306.88|304.08|307.16|304.36|306.88|304.08|0
1649399090000|2022-04-08 06:24:50|306.77|303.97|306.71|303.91|306.77|303.97|306.71|303.91|0
1649399100000|2022-04-08 06:25:00|306.82|304.02|306.71|303.91|306.82|304.02|306.71|303.91|0
1649399110000|2022-04-08 06:25:10|306.82|304.02|306.93|304.13|306.93|304.13|306.82|304.02|0
1649399130000|2022-04-08 06:25:30|307.11|304.31|307.05|304.25|307.11|304.31|307.05|304.25|0
1649399140000|2022-04-08 06:25:40|306.93|304.13|307.05|304.25|307.05|304.25|306.93|304.13|0
1649399170000|2022-04-08 06:26:10|307.16|304.36|307.05|304.25|307.16|304.36|307.05|304.25|0
1649399180000|2022-04-08 06:26:20|306.93|304.13|306.82|304.02|306.93|304.13|306.82|304.02|0
1649399190000|2022-04-08 06:26:30|306.76|303.96|306.82|304.02|306.82|304.02|306.71|303.91|0
1649399200000|2022-04-08 06:26:40|306.71|303.91|306.71|303.91|306.76|303.96|306.71|303.91|0
1649399210000|2022-04-08 06:26:50|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1649399220000|2022-04-08 06:27:00|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1649399230000|2022-04-08 06:27:10|306.82|304.02|306.71|303.91|306.82|304.02|306.71|303.91|0
1649399250000|2022-04-08 06:27:30|307.45|304.65|307.22|304.42|307.45|304.65|307.22|304.42|0
1649399260000|2022-04-08 06:27:40|307.11|304.31|307.45|304.65|307.45|304.65|307.11|304.31|0
1649399270000|2022-04-08 06:27:50|307.56|304.76|307.68|304.88|307.68|304.88|307.56|304.76|0
1649399280000|2022-04-08 06:28:00|307.62|304.82|306.48|303.68|307.62|304.82|306.48|303.68|0
1649399290000|2022-04-08 06:28:10|306.76|303.96|306.93|304.13|306.93|304.13|306.76|303.96|0
1649399300000|2022-04-08 06:28:20|306.82|304.02|306.93|304.13|306.93|304.13|306.82|304.02|0
1649399310000|2022-04-08 06:28:30|306.76|303.96|306.82|304.02|306.82|304.02|306.7|303.9|0
1649399320000|2022-04-08 06:28:40|306.93|304.13|307.04|304.24|307.04|304.24|306.93|304.13|0
1649399330000|2022-04-08 06:28:50|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1649399340000|2022-04-08 06:29:00|307.27|304.47|307.27|304.47|307.27|304.47|307.16|304.36|0
1649399350000|2022-04-08 06:29:10|307.16|304.36|307.16|304.36|307.16|304.36|307.1|304.3|0
1649399360000|2022-04-08 06:29:20|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649399370000|2022-04-08 06:29:30|307.16|304.36|307.27|304.47|307.27|304.47|307.16|304.36|0
1649399380000|2022-04-08 06:29:40|307.38|304.58|307.38|304.58|307.5|304.7|307.38|304.58|0
1649399390000|2022-04-08 06:29:50|307.27|304.47|307.5|304.7|307.5|304.7|307.27|304.47|0
1649399400000|2022-04-08 06:30:00|307.38|304.58|307.33|304.53|307.38|304.58|307.33|304.53|0
1649399410000|2022-04-08 06:30:10|307.16|304.36|307.27|304.47|307.38|304.58|307.16|304.36|0
1649399430000|2022-04-08 06:30:30|307.33|304.53|307.38|304.58|307.38|304.58|307.33|304.53|0
1649399440000|2022-04-08 06:30:40|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1649399450000|2022-04-08 06:30:50|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649399460000|2022-04-08 06:31:00|307.22|304.42|307.04|304.24|307.22|304.42|307.04|304.24|0
1649399470000|2022-04-08 06:31:10|307.16|304.36|307.04|304.24|307.16|304.36|307.04|304.24|0
1649399480000|2022-04-08 06:31:20|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1649399490000|2022-04-08 06:31:30|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649399500000|2022-04-08 06:31:40|307.16|304.36|307.22|304.42|307.22|304.42|307.16|304.36|0
1649399510000|2022-04-08 06:31:50|307.16|304.36|307.27|304.47|307.27|304.47|307.16|304.36|0
1649399520000|2022-04-08 06:32:00|307.16|304.36|307.22|304.42|307.27|304.47|307.16|304.36|0
1649399530000|2022-04-08 06:32:10|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1649399550000|2022-04-08 06:32:30|307.16|304.36|307.1|304.3|307.16|304.36|307.1|304.3|0
1649399560000|2022-04-08 06:32:40|306.93|304.13|306.82|304.02|306.99|304.19|306.82|304.02|0
1649399570000|2022-04-08 06:32:50|306.88|304.08|306.93|304.13|306.93|304.13|306.88|304.08|0
1649399580000|2022-04-08 06:33:00|306.88|304.08|306.88|304.08|306.93|304.13|306.88|304.08|0
1649399590000|2022-04-08 06:33:10|306.82|304.02|306.93|304.13|306.93|304.13|306.82|304.02|0
1649399600000|2022-04-08 06:33:20|307.04|304.24|306.93|304.13|307.04|304.24|306.93|304.13|0
1649399610000|2022-04-08 06:33:30|306.99|304.19|306.93|304.13|306.99|304.19|306.93|304.13|0
1649399620000|2022-04-08 06:33:40|306.87|304.07|306.7|303.9|306.87|304.07|306.7|303.9|0
1649399630000|2022-04-08 06:33:50|306.82|304.02|306.59|303.79|306.82|304.02|306.59|303.79|0
1649399640000|2022-04-08 06:34:00|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1649399650000|2022-04-08 06:34:10|306.59|303.79|306.7|303.9|306.7|303.9|306.59|303.79|0
1649399660000|2022-04-08 06:34:20|306.76|303.96|306.7|303.9|306.76|303.96|306.7|303.9|0
1649399680000|2022-04-08 06:34:40|306.59|303.79|306.7|303.9|306.7|303.9|306.59|303.79|0
1649399690000|2022-04-08 06:34:50|306.59|303.79|306.59|303.79|306.7|303.9|306.59|303.79|0
1649399700000|2022-04-08 06:35:00|306.7|303.9|306.82|304.02|306.82|304.02|306.7|303.9|0
1649399710000|2022-04-08 06:35:10|307.04|304.24|307.04|304.24|307.1|304.3|307.04|304.24|0
1649399720000|2022-04-08 06:35:20|306.93|304.13|306.93|304.13|306.93|304.13|306.82|304.02|0
1649399730000|2022-04-08 06:35:30|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649399740000|2022-04-08 06:35:40|306.93|304.13|307.04|304.24|307.04|304.24|306.93|304.13|0
1649399750000|2022-04-08 06:35:50|306.93|304.13|306.87|304.07|306.93|304.13|306.81|304.01|0
1649399760000|2022-04-08 06:36:00|306.93|304.13|307.04|304.24|307.04|304.24|306.93|304.13|0
1649399770000|2022-04-08 06:36:10|306.93|304.13|306.81|304.01|306.93|304.13|306.81|304.01|0
1649399780000|2022-04-08 06:36:20|306.93|304.13|306.7|303.9|306.93|304.13|306.7|303.9|0
1649399800000|2022-04-08 06:36:40|306.47|303.67|306.59|303.79|306.59|303.79|306.47|303.67|0
1649399810000|2022-04-08 06:36:50|306.53|303.73|306.36|303.56|306.53|303.73|306.36|303.56|0
1649399820000|2022-04-08 06:37:00|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1649399830000|2022-04-08 06:37:10|306.08|303.28|306.02|303.22|306.13|303.33|306.02|303.22|0
1649399840000|2022-04-08 06:37:20|306.13|303.33|306.25|303.45|306.25|303.45|306.13|303.33|0
1649399850000|2022-04-08 06:37:30|306.08|303.28|306.13|303.33|306.13|303.33|306.08|303.28|0
1649399860000|2022-04-08 06:37:40|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1649399870000|2022-04-08 06:37:50|306.13|303.33|306.36|303.56|306.36|303.56|306.13|303.33|0
1649399880000|2022-04-08 06:38:00|306.47|303.67|306.59|303.79|306.59|303.79|306.47|303.67|0
1649399890000|2022-04-08 06:38:10|306.93|304.13|306.81|304.01|306.93|304.13|306.81|304.01|0
1649399900000|2022-04-08 06:38:20|306.59|303.79|306.81|304.01|306.81|304.01|306.59|303.79|0
1649399910000|2022-04-08 06:38:30|306.76|303.96|306.81|304.01|306.81|304.01|306.7|303.9|0
1649399920000|2022-04-08 06:38:40|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1649399930000|2022-04-08 06:38:50|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649399940000|2022-04-08 06:39:00|307.1|304.3|307.04|304.24|307.1|304.3|307.04|304.24|0
1649399950000|2022-04-08 06:39:10|307.15|304.35|307.04|304.24|307.15|304.35|307.04|304.24|0
1649399960000|2022-04-08 06:39:20|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649399970000|2022-04-08 06:39:30|307.27|304.47|307.27|304.47|307.38|304.58|307.27|304.47|0
1649399980000|2022-04-08 06:39:40|307.15|304.35|307.21|304.41|307.21|304.41|307.15|304.35|0
1649399990000|2022-04-08 06:39:50|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649400000000|2022-04-08 06:40:00|307.27|304.47|307.15|304.35|307.38|304.58|307.15|304.35|0
1649400010000|2022-04-08 06:40:10|307.21|304.41|307.38|304.58|307.38|304.58|307.21|304.41|0
1649400020000|2022-04-08 06:40:20|307.49|304.69|307.61|304.81|307.61|304.81|307.49|304.69|0
1649400030000|2022-04-08 06:40:30|307.72|304.92|307.67|304.87|307.72|304.92|307.67|304.87|0
1649400040000|2022-04-08 06:40:40|307.61|304.81|307.61|304.81|307.61|304.81|307.61|304.81|0
1649400050000|2022-04-08 06:40:50|307.72|304.92|307.72|304.92|307.72|304.92|307.72|304.92|0
1649400060000|2022-04-08 06:41:00|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649400070000|2022-04-08 06:41:10|307.72|304.92|307.72|304.92|307.72|304.92|307.72|304.92|0
1649400090000|2022-04-08 06:41:30|307.83|305.03|307.83|305.03|307.83|305.03|307.83|305.03|0
1649400100000|2022-04-08 06:41:40|307.89|305.09|307.95|305.15|307.95|305.15|307.89|305.09|0
1649400110000|2022-04-08 06:41:50|308.06|305.26|308.17|305.37|308.17|305.37|308.06|305.26|0
1649400120000|2022-04-08 06:42:00|308.06|305.26|308.17|305.37|308.17|305.37|308.06|305.26|0
1649400130000|2022-04-08 06:42:10|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1649400140000|2022-04-08 06:42:20|308.17|305.37|308.06|305.26|308.17|305.37|308.06|305.26|0
1649400150000|2022-04-08 06:42:30|307.95|305.15|307.83|305.03|307.95|305.15|307.72|304.92|0
1649400160000|2022-04-08 06:42:40|307.78|304.98|307.78|304.98|307.78|304.98|307.78|304.98|0
1649400170000|2022-04-08 06:42:50|307.95|305.15|308.06|305.26|308.06|305.26|307.95|305.15|0
1649400180000|2022-04-08 06:43:00|308.17|305.37|308.17|305.37|308.23|305.43|308.17|305.37|0
1649400190000|2022-04-08 06:43:10|308.06|305.26|308.06|305.26|308.06|305.26|308.06|305.26|0
1649400200000|2022-04-08 06:43:20|307.95|305.15|307.95|305.15|308.06|305.26|307.95|305.15|0
1649400210000|2022-04-08 06:43:30|307.83|305.03|307.72|304.92|307.83|305.03|307.72|304.92|0
1649400230000|2022-04-08 06:43:50|307.61|304.81|307.49|304.69|307.61|304.81|307.49|304.69|0
1649400240000|2022-04-08 06:44:00|307.38|304.58|307.32|304.52|307.38|304.58|307.32|304.52|0
1649400250000|2022-04-08 06:44:10|307.26|304.46|307.26|304.46|307.38|304.58|307.26|304.46|0
1649400260000|2022-04-08 06:44:20|307.38|304.58|307.26|304.46|307.38|304.58|307.26|304.46|0
1649400270000|2022-04-08 06:44:30|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1649400290000|2022-04-08 06:44:50|307.1|304.3|307.15|304.35|307.15|304.35|307.1|304.3|0
1649400300000|2022-04-08 06:45:00|307.26|304.46|307.38|304.58|307.44|304.64|307.26|304.46|0
1649400310000|2022-04-08 06:45:10|307.44|304.64|307.55|304.75|307.55|304.75|307.44|304.64|0
1649400320000|2022-04-08 06:45:20|307.6|304.8|307.55|304.75|307.6|304.8|307.49|304.69|0
1649400330000|2022-04-08 06:45:30|307.49|304.69|307.49|304.69|307.55|304.75|307.49|304.69|0
1649400340000|2022-04-08 06:45:40|307.6|304.8|307.49|304.69|307.6|304.8|307.49|304.69|0
1649400350000|2022-04-08 06:45:50|307.6|304.8|307.26|304.46|307.6|304.8|307.26|304.46|0
1649400380000|2022-04-08 06:46:20|307.32|304.52|307.38|304.58|307.38|304.58|307.32|304.52|0
1649400390000|2022-04-08 06:46:30|307.32|304.52|307.38|304.58|307.38|304.58|307.26|304.46|0
1649400410000|2022-04-08 06:46:50|307.26|304.46|307.26|304.46|307.26|304.46|307.21|304.41|0
1649400420000|2022-04-08 06:47:00|307.21|304.41|307.38|304.58|307.38|304.58|307.21|304.41|0
1649400430000|2022-04-08 06:47:10|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1649400440000|2022-04-08 06:47:20|307.21|304.41|307.15|304.35|307.21|304.41|307.15|304.35|0
1649400450000|2022-04-08 06:47:30|307.1|304.3|307.04|304.24|307.1|304.3|307.04|304.24|0
1649400460000|2022-04-08 06:47:40|306.98|304.18|306.92|304.12|306.98|304.18|306.92|304.12|0
1649400480000|2022-04-08 06:48:00|306.76|303.96|306.81|304.01|306.81|304.01|306.7|303.9|0
1649400490000|2022-04-08 06:48:10|306.7|303.9|306.7|303.9|306.7|303.9|306.58|303.78|0
1649400510000|2022-04-08 06:48:30|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1649400520000|2022-04-08 06:48:40|306.7|303.9|306.87|304.07|306.87|304.07|306.7|303.9|0
1649400530000|2022-04-08 06:48:50|307.15|304.35|307.04|304.24|307.26|304.46|307.04|304.24|0
1649400540000|2022-04-08 06:49:00|306.92|304.12|307.15|304.35|307.15|304.35|306.92|304.12|0
1649400550000|2022-04-08 06:49:10|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1649400560000|2022-04-08 06:49:20|307.15|304.35|307.04|304.24|307.15|304.35|307.04|304.24|0
1649400570000|2022-04-08 06:49:30|306.92|304.12|306.81|304.01|307.04|304.24|306.81|304.01|0
1649400580000|2022-04-08 06:49:40|306.75|303.95|306.7|303.9|306.75|303.95|306.7|303.9|0
1649400590000|2022-04-08 06:49:50|306.81|304.01|306.81|304.01|306.81|304.01|306.7|303.9|0
1649400600000|2022-04-08 06:50:00|306.7|303.9|306.81|304.01|306.81|304.01|306.7|303.9|0
1649400610000|2022-04-08 06:50:10|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1649400620000|2022-04-08 06:50:20|306.81|304.01|306.81|304.01|306.87|304.07|306.81|304.01|0
1649400630000|2022-04-08 06:50:30|306.7|303.9|306.7|303.9|306.81|304.01|306.7|303.9|0
1649400640000|2022-04-08 06:50:40|306.75|303.95|306.7|303.9|306.75|303.95|306.7|303.9|0
1649400650000|2022-04-08 06:50:50|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1649400660000|2022-04-08 06:51:00|306.36|303.56|306.41|303.61|306.47|303.67|306.36|303.56|0
1649400670000|2022-04-08 06:51:10|306.47|303.67|306.36|303.56|306.47|303.67|306.36|303.56|0
1649400680000|2022-04-08 06:51:20|306.47|303.67|306.47|303.67|306.47|303.67|306.47|303.67|0
1649400690000|2022-04-08 06:51:30|306.41|303.61|306.58|303.78|306.58|303.78|306.41|303.61|0
1649400700000|2022-04-08 06:51:40|306.47|303.67|306.58|303.78|306.58|303.78|306.47|303.67|0
1649400710000|2022-04-08 06:51:50|306.47|303.67|306.58|303.78|306.58|303.78|306.47|303.67|0
1649400720000|2022-04-08 06:52:00|306.47|303.67|306.64|303.84|306.64|303.84|306.47|303.67|0
1649400730000|2022-04-08 06:52:10|306.69|303.89|306.81|304.01|306.81|304.01|306.69|303.89|0
1649400740000|2022-04-08 06:52:20|306.92|304.12|306.24|303.44|306.92|304.12|306.24|303.44|0
1649400750000|2022-04-08 06:52:30|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1649400760000|2022-04-08 06:52:40|306.01|303.21|306.07|303.27|306.07|303.27|306.01|303.21|0
1649400770000|2022-04-08 06:52:50|306.01|303.21|306.01|303.21|306.01|303.21|305.96|303.16|0
1649400780000|2022-04-08 06:53:00|305.9|303.1|306.01|303.21|306.01|303.21|305.9|303.1|0
1649400810000|2022-04-08 06:53:30|305.9|303.1|305.68|302.88|305.9|303.1|305.56|302.76|0
1649400820000|2022-04-08 06:53:40|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1649400830000|2022-04-08 06:53:50|305.9|303.1|305.79|302.99|305.9|303.1|305.79|302.99|0
1649400840000|2022-04-08 06:54:00|305.9|303.1|305.68|302.88|305.9|303.1|305.68|302.88|0
1649400850000|2022-04-08 06:54:10|305.56|302.76|305.56|302.76|305.68|302.88|305.56|302.76|0
1649400860000|2022-04-08 06:54:20|305.68|302.88|305.68|302.88|305.68|302.88|305.68|302.88|0
1649400870000|2022-04-08 06:54:30|305.79|302.99|305.9|303.1|305.9|303.1|305.79|302.99|0
1649400880000|2022-04-08 06:54:40|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1649400890000|2022-04-08 06:54:50|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1649400900000|2022-04-08 06:55:00|305.79|302.99|305.9|303.1|305.9|303.1|305.79|302.99|0
1649400910000|2022-04-08 06:55:10|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1649400930000|2022-04-08 06:55:30|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1649400940000|2022-04-08 06:55:40|305.56|302.76|305.56|302.76|305.67|302.87|305.56|302.76|0
1649400950000|2022-04-08 06:55:50|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1649400960000|2022-04-08 06:56:00|305.9|303.1|305.79|302.99|305.9|303.1|305.67|302.87|0
1649400970000|2022-04-08 06:56:10|305.67|302.87|305.56|302.76|305.67|302.87|305.56|302.76|0
1649400980000|2022-04-08 06:56:20|305.67|302.87|305.56|302.76|305.67|302.87|305.56|302.76|0
1649401000000|2022-04-08 06:56:40|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1649401010000|2022-04-08 06:56:50|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649401020000|2022-04-08 06:57:00|305.45|302.65|305.56|302.76|305.56|302.76|305.45|302.65|0
1649401040000|2022-04-08 06:57:20|305.62|302.82|305.67|302.87|305.67|302.87|305.62|302.82|0
1649401050000|2022-04-08 06:57:30|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1649401060000|2022-04-08 06:57:40|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1649401070000|2022-04-08 06:57:50|305.51|302.71|305.56|302.76|305.56|302.76|305.51|302.71|0
1649401080000|2022-04-08 06:58:00|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1649401090000|2022-04-08 06:58:10|305.11|302.31|305.11|302.31|305.11|302.31|305.11|302.31|0
1649401100000|2022-04-08 06:58:20|305|302.2|305.11|302.31|305.11|302.31|305|302.2|0
1649401110000|2022-04-08 06:58:30|305.05|302.25|305.11|302.31|305.11|302.31|305.05|302.25|0
1649401130000|2022-04-08 06:58:50|305.22|302.42|305.56|302.76|305.56|302.76|305.22|302.42|0
1649401140000|2022-04-08 06:59:00|305.67|302.87|305.67|302.87|305.67|302.87|305.56|302.76|0
1649401160000|2022-04-08 06:59:20|305.62|302.82|305.56|302.76|305.67|302.87|305.56|302.76|0
1649401170000|2022-04-08 06:59:30|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1649401180000|2022-04-08 06:59:40|305.56|302.76|305.45|302.65|305.56|302.76|305.45|302.65|0
1649401190000|2022-04-08 06:59:50|305.51|302.71|305.51|302.71|305.51|302.71|305.45|302.65|0
1649401200000|2022-04-08 07:00:00|305.45|302.65|305.84|303.04|305.9|303.1|305.45|302.65|0
1649401210000|2022-04-08 07:00:10|305.9|303.1|305.22|302.42|305.9|303.1|305.22|302.42|0
1649401220000|2022-04-08 07:00:20|305.33|302.53|305.9|303.1|305.9|303.1|305.33|302.53|0
1649401230000|2022-04-08 07:00:30|305.79|302.99|306.01|303.21|306.01|303.21|305.79|302.99|0
1649401240000|2022-04-08 07:00:40|305.9|303.1|306.12|303.32|306.12|303.32|305.9|303.1|0
1649401250000|2022-04-08 07:00:50|305.9|303.1|305.79|302.99|305.9|303.1|305.79|302.99|0
1649401260000|2022-04-08 07:01:00|305.9|303.1|305.79|302.99|306.01|303.21|305.79|302.99|0
1649401270000|2022-04-08 07:01:10|305.9|303.1|305.67|302.87|305.9|303.1|305.67|302.87|0
1649401280000|2022-04-08 07:01:20|305.56|302.76|305.67|302.87|305.67|302.87|305.33|302.53|0
1649401290000|2022-04-08 07:01:30|305.45|302.65|305.67|302.87|305.67|302.87|305.45|302.65|0
1649401300000|2022-04-08 07:01:40|305.56|302.76|305.78|302.98|305.78|302.98|305.56|302.76|0
1649401310000|2022-04-08 07:01:50|305.84|303.04|305.78|302.98|305.84|303.04|305.73|302.93|0
1649401320000|2022-04-08 07:02:00|305.67|302.87|305.56|302.76|305.67|302.87|305.56|302.76|0
1649401330000|2022-04-08 07:02:10|305.67|302.87|305.45|302.65|305.67|302.87|305.45|302.65|0
1649401340000|2022-04-08 07:02:20|305.56|302.76|305.67|302.87|305.67|302.87|305.56|302.76|0
1649401350000|2022-04-08 07:02:30|305.78|302.98|305.67|302.87|305.78|302.98|305.67|302.87|0
1649401360000|2022-04-08 07:02:40|305.9|303.1|305.9|303.1|306.01|303.21|305.9|303.1|0
1649401370000|2022-04-08 07:02:50|306.01|303.21|306.01|303.21|306.12|303.32|306.01|303.21|0
1649401380000|2022-04-08 07:03:00|306.12|303.32|306.01|303.21|306.12|303.32|306.01|303.21|0
1649401390000|2022-04-08 07:03:10|306.12|303.32|306.58|303.78|306.58|303.78|306.12|303.32|0
1649401400000|2022-04-08 07:03:20|306.64|303.84|306.8|304|306.8|304|306.64|303.84|0
1649401410000|2022-04-08 07:03:30|306.92|304.12|306.92|304.12|307.03|304.23|306.92|304.12|0
1649401420000|2022-04-08 07:03:40|306.69|303.89|306.58|303.78|306.69|303.89|306.58|303.78|0
1649401430000|2022-04-08 07:03:50|306.69|303.89|306.52|303.72|306.69|303.89|306.46|303.66|0
1649401440000|2022-04-08 07:04:00|306.69|303.89|306.69|303.89|306.8|304|306.69|303.89|0
1649401450000|2022-04-08 07:04:10|306.92|304.12|307.14|304.34|307.14|304.34|306.92|304.12|0
1649401460000|2022-04-08 07:04:20|307.32|304.52|307.43|304.63|307.43|304.63|307.26|304.46|0
1649401470000|2022-04-08 07:04:30|307.48|304.68|307.37|304.57|307.48|304.68|307.37|304.57|0
1649401480000|2022-04-08 07:04:40|307.26|304.46|307.03|304.23|307.26|304.46|307.03|304.23|0
1649401490000|2022-04-08 07:04:50|307.09|304.29|307.48|304.68|307.48|304.68|307.09|304.29|0
1649401500000|2022-04-08 07:05:00|307.23|304.83|307.23|304.83|307.23|304.83|307.17|304.77|0
1649401510000|2022-04-08 07:05:10|307.28|304.88|307.51|305.11|307.51|305.11|307.28|304.88|0
1649401520000|2022-04-08 07:05:20|307.4|305|307.74|305.34|307.85|305.45|307.4|305|0
1649401530000|2022-04-08 07:05:30|307.62|305.22|307.51|305.11|307.62|305.22|307.51|305.11|0
1649401540000|2022-04-08 07:05:40|307.4|305|307.51|305.11|307.51|305.11|307.4|305|0
1649401550000|2022-04-08 07:05:50|307.62|305.22|307.51|305.11|307.62|305.22|307.51|305.11|0
1649401560000|2022-04-08 07:06:00|307.4|305|307.62|305.22|307.74|305.34|307.4|305|0
1649401570000|2022-04-08 07:06:10|307.74|305.34|307.96|305.56|307.96|305.56|307.62|305.22|0
1649401580000|2022-04-08 07:06:20|308.19|305.79|308.31|305.91|308.31|305.91|308.19|305.79|0
1649401590000|2022-04-08 07:06:30|308.25|305.85|308.36|305.96|308.36|305.96|308.25|305.85|0
1649401600000|2022-04-08 07:06:40|308.31|305.91|308.31|305.91|308.36|305.96|308.31|305.91|0
1649401610000|2022-04-08 07:06:50|308.3|305.9|308.3|305.9|308.36|305.96|308.3|305.9|0
1649401620000|2022-04-08 07:07:00|308.42|306.02|308.3|305.9|308.42|306.02|308.3|305.9|0
1649401630000|2022-04-08 07:07:10|307.74|305.34|307.62|305.22|307.74|305.34|307.62|305.22|0
1649401640000|2022-04-08 07:07:20|307.74|305.34|307.62|305.22|307.74|305.34|307.62|305.22|0
1649401650000|2022-04-08 07:07:30|307.74|305.34|307.4|305|307.74|305.34|307.4|305|0
1649401660000|2022-04-08 07:07:40|307.28|304.88|307.28|304.88|307.51|305.11|307.28|304.88|0
1649401670000|2022-04-08 07:07:50|307.51|305.11|307.51|305.11|307.62|305.22|307.51|305.11|0
1649401680000|2022-04-08 07:08:00|307.45|305.05|307.4|305|307.51|305.11|307.4|305|0
1649401690000|2022-04-08 07:08:10|307.51|305.11|307.45|305.05|307.51|305.11|307.45|305.05|0
1649401700000|2022-04-08 07:08:20|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1649401710000|2022-04-08 07:08:30|307.17|304.77|306.71|304.31|307.17|304.77|306.71|304.31|0
1649401720000|2022-04-08 07:08:40|306.6|304.2|306.6|304.2|306.6|304.2|306.6|304.2|0
1649401730000|2022-04-08 07:08:50|306.71|304.31|306.6|304.2|306.71|304.31|306.6|304.2|0
1649401740000|2022-04-08 07:09:00|306.71|304.31|306.83|304.43|306.94|304.54|306.71|304.31|0
1649401750000|2022-04-08 07:09:10|307.17|304.77|307.28|304.88|307.28|304.88|307.17|304.77|0
1649401760000|2022-04-08 07:09:20|307.23|304.83|306.94|304.54|307.23|304.83|306.94|304.54|0
1649401770000|2022-04-08 07:09:30|307.05|304.65|307.05|304.65|307.17|304.77|307.05|304.65|0
1649401780000|2022-04-08 07:09:40|307.17|304.77|306.83|304.43|307.17|304.77|306.83|304.43|0
1649401790000|2022-04-08 07:09:50|306.94|304.54|307.17|304.77|307.17|304.77|306.94|304.54|0
1649401800000|2022-04-08 07:10:00|307.05|304.65|307.05|304.65|307.11|304.71|307.05|304.65|0
1649401810000|2022-04-08 07:10:10|307.39|304.99|307.28|304.88|307.39|304.99|307.28|304.88|0
1649401820000|2022-04-08 07:10:20|307.17|304.77|307.17|304.77|307.28|304.88|307.17|304.77|0
1649401830000|2022-04-08 07:10:30|307.05|304.65|306.49|304.09|307.05|304.65|306.49|304.09|0
1649401840000|2022-04-08 07:10:40|306.37|303.97|306.15|303.75|306.37|303.97|306.15|303.75|0
1649401850000|2022-04-08 07:10:50|306.26|303.86|306.03|303.63|306.26|303.86|306.03|303.63|0
1649401860000|2022-04-08 07:11:00|306.32|303.92|306.37|303.97|306.37|303.97|306.32|303.92|0
1649401870000|2022-04-08 07:11:10|306.43|304.03|306.49|304.09|306.49|304.09|306.43|304.03|0
1649401880000|2022-04-08 07:11:20|306.43|304.03|306.55|304.15|306.55|304.15|306.43|304.03|0
1649401890000|2022-04-08 07:11:30|306.49|304.09|306.49|304.09|306.6|304.2|306.49|304.09|0
1649401900000|2022-04-08 07:11:40|306.6|304.2|306.37|303.97|306.6|304.2|306.37|303.97|0
1649401910000|2022-04-08 07:11:50|306.43|304.03|306.37|303.97|306.43|304.03|306.26|303.86|0
1649401920000|2022-04-08 07:12:00|306.26|303.86|306.03|303.63|306.26|303.86|306.03|303.63|0
1649401930000|2022-04-08 07:12:10|305.98|303.58|306.15|303.75|306.15|303.75|305.98|303.58|0
1649401940000|2022-04-08 07:12:20|306.03|303.63|305.98|303.58|306.03|303.63|305.92|303.52|0
1649401950000|2022-04-08 07:12:30|305.92|303.52|305.75|303.35|305.92|303.52|305.69|303.29|0
1649401960000|2022-04-08 07:12:40|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1649401970000|2022-04-08 07:12:50|305.92|303.52|305.81|303.41|305.92|303.52|305.75|303.35|0
1649401980000|2022-04-08 07:13:00|305.92|303.52|306.03|303.63|306.03|303.63|305.92|303.52|0
1649401990000|2022-04-08 07:13:10|306.15|303.75|305.81|303.41|306.15|303.75|305.81|303.41|0
1649402010000|2022-04-08 07:13:30|305.86|303.46|305.75|303.35|305.92|303.52|305.75|303.35|0
1649402020000|2022-04-08 07:13:40|305.81|303.41|305.64|303.24|305.81|303.41|305.64|303.24|0
1649402030000|2022-04-08 07:13:50|305.75|303.35|305.64|303.24|305.75|303.35|305.64|303.24|0
1649402040000|2022-04-08 07:14:00|305.58|303.18|305.58|303.18|305.58|303.18|305.47|303.07|0
1649402050000|2022-04-08 07:14:10|305.47|303.07|305.58|303.18|305.58|303.18|305.47|303.07|0
1649402060000|2022-04-08 07:14:20|305.69|303.29|305.64|303.24|305.69|303.29|305.58|303.18|0
1649402070000|2022-04-08 07:14:30|305.58|303.18|305.53|303.13|305.58|303.18|305.41|303.01|0
1649402080000|2022-04-08 07:14:40|305.41|303.01|305.47|303.07|305.58|303.18|305.41|303.01|0
1649402090000|2022-04-08 07:14:50|305.58|303.18|305.81|303.41|305.81|303.41|305.58|303.18|0
1649402100000|2022-04-08 07:15:00|305.75|303.35|305.98|303.58|305.98|303.58|305.69|303.29|0
1649402110000|2022-04-08 07:15:10|305.92|303.52|306.32|303.92|306.32|303.92|305.92|303.52|0
1649402120000|2022-04-08 07:15:20|306.48|304.08|306.82|304.42|306.82|304.42|306.37|303.97|0
1649402130000|2022-04-08 07:15:30|307|304.6|306.94|304.54|307.05|304.65|306.94|304.54|0
1649402140000|2022-04-08 07:15:40|306.88|304.48|306.82|304.42|306.94|304.54|306.82|304.42|0
1649402150000|2022-04-08 07:15:50|306.94|304.54|306.82|304.42|306.94|304.54|306.82|304.42|0
1649402160000|2022-04-08 07:16:00|306.77|304.37|307.16|304.76|307.16|304.76|306.6|304.2|0
1649402170000|2022-04-08 07:16:10|307.39|304.99|307.28|304.88|307.51|305.11|307.28|304.88|0
1649402180000|2022-04-08 07:16:20|307.39|304.99|307.05|304.65|307.39|304.99|307.05|304.65|0
1649402190000|2022-04-08 07:16:30|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1649402200000|2022-04-08 07:16:40|307.28|304.88|307.11|304.71|307.28|304.88|307.05|304.65|0
1649402210000|2022-04-08 07:16:50|307.05|304.65|307.16|304.76|307.16|304.76|307.05|304.65|0
1649402220000|2022-04-08 07:17:00|307.05|304.65|306.94|304.54|307.05|304.65|306.94|304.54|0
1649402230000|2022-04-08 07:17:10|306.82|304.42|306.88|304.48|306.94|304.54|306.82|304.42|0
1649402240000|2022-04-08 07:17:20|306.82|304.42|306.94|304.54|306.94|304.54|306.82|304.42|0
1649402250000|2022-04-08 07:17:30|307.11|304.71|307.05|304.65|307.11|304.71|307.05|304.65|0
1649402260000|2022-04-08 07:17:40|307.28|304.88|307.05|304.65|307.28|304.88|307.05|304.65|0
1649402270000|2022-04-08 07:17:50|306.94|304.54|307.05|304.65|307.05|304.65|306.94|304.54|0
1649402280000|2022-04-08 07:18:00|307.16|304.76|307.05|304.65|307.16|304.76|307|304.6|0
1649402290000|2022-04-08 07:18:10|306.94|304.54|307.05|304.65|307.16|304.76|306.94|304.54|0
1649402300000|2022-04-08 07:18:20|307.16|304.76|307.05|304.65|307.16|304.76|307.05|304.65|0
1649402310000|2022-04-08 07:18:30|306.94|304.54|306.82|304.42|306.94|304.54|306.82|304.42|0
1649402320000|2022-04-08 07:18:40|306.71|304.31|306.77|304.37|306.77|304.37|306.71|304.31|0
1649402330000|2022-04-08 07:18:50|306.71|304.31|306.6|304.2|306.71|304.31|306.37|303.97|0
1649402340000|2022-04-08 07:19:00|306.48|304.08|306.48|304.08|306.48|304.08|306.37|303.97|0
1649402360000|2022-04-08 07:19:20|306.37|303.97|306.37|303.97|306.43|304.03|306.37|303.97|0
1649402370000|2022-04-08 07:19:30|306.43|304.03|306.37|303.97|306.43|304.03|306.26|303.86|0
1649402380000|2022-04-08 07:19:40|306.14|303.74|306.2|303.8|306.26|303.86|306.14|303.74|0
1649402390000|2022-04-08 07:19:50|306.26|303.86|306.37|303.97|306.48|304.08|306.26|303.86|0
1649402400000|2022-04-08 07:20:00|306.31|303.91|306.37|303.97|306.37|303.97|306.14|303.74|0
1649402410000|2022-04-08 07:20:10|306.48|304.08|306.48|304.08|306.54|304.14|306.48|304.08|0
1649402420000|2022-04-08 07:20:20|306.31|303.91|306.37|303.97|306.37|303.97|306.31|303.91|0
1649402430000|2022-04-08 07:20:30|306.26|303.86|306.37|303.97|306.37|303.97|306.26|303.86|0
1649402440000|2022-04-08 07:20:40|306.43|304.03|306.43|304.03|306.48|304.08|306.43|304.03|0
1649402450000|2022-04-08 07:20:50|306.26|303.86|306.26|303.86|306.31|303.91|306.26|303.86|0
1649402460000|2022-04-08 07:21:00|306.14|303.74|305.92|303.52|306.14|303.74|305.8|303.4|0
1649402470000|2022-04-08 07:21:10|305.86|303.46|305.92|303.52|305.92|303.52|305.86|303.46|0
1649402480000|2022-04-08 07:21:20|305.8|303.4|305.46|303.06|305.8|303.4|305.46|303.06|0
1649402490000|2022-04-08 07:21:30|305.58|303.18|305.58|303.18|305.58|303.18|305.58|303.18|0
1649402500000|2022-04-08 07:21:40|305.46|303.06|305.35|302.95|305.46|303.06|305.35|302.95|0
1649402510000|2022-04-08 07:21:50|304.9|302.5|305.01|302.61|305.12|302.72|304.9|302.5|0
1649402520000|2022-04-08 07:22:00|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1649402530000|2022-04-08 07:22:10|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1649402540000|2022-04-08 07:22:20|304.84|302.44|305.24|302.84|305.24|302.84|304.84|302.44|0
1649402550000|2022-04-08 07:22:30|305.35|302.95|305.35|302.95|305.35|302.95|305.24|302.84|0
1649402560000|2022-04-08 07:22:40|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1649402570000|2022-04-08 07:22:50|305.58|303.18|305.63|303.23|305.8|303.4|305.58|303.18|0
1649402580000|2022-04-08 07:23:00|305.69|303.29|305.8|303.4|305.8|303.4|305.69|303.29|0
1649402590000|2022-04-08 07:23:10|305.69|303.29|305.86|303.46|305.91|303.51|305.69|303.29|0
1649402600000|2022-04-08 07:23:20|305.8|303.4|305.91|303.51|305.91|303.51|305.8|303.4|0
1649402610000|2022-04-08 07:23:30|305.8|303.4|305.12|302.72|305.8|303.4|305.01|302.61|0
1649402620000|2022-04-08 07:23:40|305.24|302.84|305.24|302.84|305.24|302.84|305.24|302.84|0
1649402630000|2022-04-08 07:23:50|305.35|302.95|305.35|302.95|305.35|302.95|305.24|302.84|0
1649402640000|2022-04-08 07:24:00|305.29|302.89|305.29|302.89|305.29|302.89|305.29|302.89|0
1649402650000|2022-04-08 07:24:10|305.46|303.06|305.86|303.46|305.86|303.46|305.46|303.06|0
1649402660000|2022-04-08 07:24:20|305.91|303.51|305.91|303.51|305.91|303.51|305.8|303.4|0
1649402670000|2022-04-08 07:24:30|305.8|303.4|305.86|303.46|305.86|303.46|305.8|303.4|0
1649402680000|2022-04-08 07:24:40|305.91|303.51|306.14|303.74|306.14|303.74|305.91|303.51|0
1649402690000|2022-04-08 07:24:50|306.09|303.69|306.09|303.69|306.09|303.69|306.03|303.63|0
1649402700000|2022-04-08 07:25:00|306.14|303.74|306.03|303.63|306.14|303.74|306.03|303.63|0
1649402710000|2022-04-08 07:25:10|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1649402720000|2022-04-08 07:25:20|306.25|303.85|306.48|304.08|306.48|304.08|306.14|303.74|0
1649402730000|2022-04-08 07:25:30|306.59|304.19|306.59|304.19|306.59|304.19|306.48|304.08|0
1649402740000|2022-04-08 07:25:40|306.48|304.08|306.31|303.91|306.48|304.08|306.31|303.91|0
1649402750000|2022-04-08 07:25:50|306.43|304.03|306.59|304.19|306.59|304.19|306.43|304.03|0
1649402760000|2022-04-08 07:26:00|306.71|304.31|306.59|304.19|306.71|304.31|306.48|304.08|0
1649402770000|2022-04-08 07:26:10|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1649402780000|2022-04-08 07:26:20|306.43|304.03|306.48|304.08|306.54|304.14|306.43|304.03|0
1649402790000|2022-04-08 07:26:30|306.37|303.97|306.48|304.08|306.48|304.08|306.37|303.97|0
1649402800000|2022-04-08 07:26:40|306.31|303.91|306.25|303.85|306.37|303.97|306.25|303.85|0
1649402810000|2022-04-08 07:26:50|306.14|303.74|306.03|303.63|306.14|303.74|306.03|303.63|0
1649402820000|2022-04-08 07:27:00|305.86|303.46|305.75|303.35|305.97|303.57|305.75|303.35|0
1649402830000|2022-04-08 07:27:10|305.69|303.29|305.75|303.35|305.75|303.35|305.69|303.29|0
1649402840000|2022-04-08 07:27:20|306.03|303.63|306.2|303.8|306.2|303.8|306.03|303.63|0
1649402850000|2022-04-08 07:27:30|306.25|303.85|306.37|303.97|306.37|303.97|306.25|303.85|0
1649402860000|2022-04-08 07:27:40|306.48|304.08|306.59|304.19|306.59|304.19|306.48|304.08|0
1649402870000|2022-04-08 07:27:50|306.65|304.25|306.59|304.19|306.65|304.25|306.59|304.19|0
1649402880000|2022-04-08 07:28:00|306.14|303.74|306.82|304.42|306.82|304.42|306.14|303.74|0
1649402890000|2022-04-08 07:28:10|306.76|304.36|306.71|304.31|306.76|304.36|306.71|304.31|0
1649402900000|2022-04-08 07:28:20|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1649402910000|2022-04-08 07:28:30|306.48|304.08|306.37|303.97|306.48|304.08|306.37|303.97|0
1649402920000|2022-04-08 07:28:40|306.25|303.85|306.03|303.63|306.25|303.85|306.03|303.63|0
1649402930000|2022-04-08 07:28:50|306.08|303.68|306.14|303.74|306.14|303.74|306.03|303.63|0
1649402940000|2022-04-08 07:29:00|306.37|303.97|306.48|304.08|306.48|304.08|306.37|303.97|0
1649402950000|2022-04-08 07:29:10|306.37|303.97|306.48|304.08|306.59|304.19|306.37|303.97|0
1649402960000|2022-04-08 07:29:20|306.37|303.97|306.25|303.85|306.37|303.97|306.25|303.85|0
1649402970000|2022-04-08 07:29:30|306.14|303.74|306.25|303.85|306.25|303.85|306.03|303.63|0
1649402980000|2022-04-08 07:29:40|306.14|303.74|306.2|303.8|306.2|303.8|306.14|303.74|0
1649402990000|2022-04-08 07:29:50|306.14|303.74|306.14|303.74|306.14|303.74|306.14|303.74|0
1649403000000|2022-04-08 07:30:00|306.2|303.8|306.48|304.08|306.48|304.08|306.2|303.8|0
1649403010000|2022-04-08 07:30:10|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1649403020000|2022-04-08 07:30:20|306.42|304.02|306.93|304.53|306.93|304.53|306.42|304.02|0
1649403030000|2022-04-08 07:30:30|306.82|304.42|306.93|304.53|306.99|304.59|306.82|304.42|0
1649403040000|2022-04-08 07:30:40|307.04|304.64|306.93|304.53|307.04|304.64|306.93|304.53|0
1649403050000|2022-04-08 07:30:50|307.04|304.64|307.16|304.76|307.16|304.76|307.04|304.64|0
1649403060000|2022-04-08 07:31:00|307.33|304.93|307.16|304.76|307.33|304.93|307.16|304.76|0
1649403070000|2022-04-08 07:31:10|307.1|304.7|306.82|304.42|307.1|304.7|306.82|304.42|0
1649403080000|2022-04-08 07:31:20|306.76|304.36|306.93|304.53|306.93|304.53|306.76|304.36|0
1649403090000|2022-04-08 07:31:30|306.82|304.42|306.82|304.42|306.82|304.42|306.82|304.42|0
1649403100000|2022-04-08 07:31:40|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1649403110000|2022-04-08 07:31:50|306.88|304.48|306.82|304.42|306.88|304.48|306.82|304.42|0
1649403120000|2022-04-08 07:32:00|306.76|304.36|306.59|304.19|306.76|304.36|306.59|304.19|0
1649403130000|2022-04-08 07:32:10|306.7|304.3|306.59|304.19|306.7|304.3|306.59|304.19|0
1649403140000|2022-04-08 07:32:20|306.48|304.08|306.36|303.96|306.48|304.08|306.25|303.85|0
1649403150000|2022-04-08 07:32:30|306.48|304.08|306.36|303.96|306.48|304.08|306.36|303.96|0
1649403160000|2022-04-08 07:32:40|306.25|303.85|306.36|303.96|306.36|303.96|306.14|303.74|0
1649403170000|2022-04-08 07:32:50|306.25|303.85|306.14|303.74|306.25|303.85|306.14|303.74|0
1649403180000|2022-04-08 07:33:00|306.02|303.62|306.14|303.74|306.14|303.74|306.02|303.62|0
1649403190000|2022-04-08 07:33:10|306.08|303.68|306.08|303.68|306.08|303.68|306.08|303.68|0
1649403200000|2022-04-08 07:33:20|306.14|303.74|306.02|303.62|306.14|303.74|306.02|303.62|0
1649403210000|2022-04-08 07:33:30|305.91|303.51|306.02|303.62|306.02|303.62|305.91|303.51|0
1649403220000|2022-04-08 07:33:40|305.97|303.57|305.91|303.51|306.02|303.62|305.91|303.51|0
1649403230000|2022-04-08 07:33:50|305.97|303.57|306.02|303.62|306.02|303.62|305.91|303.51|0
1649403240000|2022-04-08 07:34:00|306.2|303.8|306.08|303.68|306.2|303.8|306.08|303.68|0
1649403250000|2022-04-08 07:34:10|306.14|303.74|306.14|303.74|306.14|303.74|306.08|303.68|0
1649403260000|2022-04-08 07:34:20|306.25|303.85|306.25|303.85|306.36|303.96|306.25|303.85|0
1649403270000|2022-04-08 07:34:30|306.14|303.74|306.31|303.91|306.31|303.91|306.14|303.74|0
1649403280000|2022-04-08 07:34:40|306.25|303.85|305.97|303.57|306.25|303.85|305.97|303.57|0
1649403290000|2022-04-08 07:34:50|306.02|303.62|306.14|303.74|306.14|303.74|306.02|303.62|0
1649403300000|2022-04-08 07:35:00|306.02|303.62|305.57|303.17|306.02|303.62|305.57|303.17|0
1649403310000|2022-04-08 07:35:10|305.68|303.28|305.8|303.4|305.8|303.4|305.68|303.28|0
1649403320000|2022-04-08 07:35:20|305.91|303.51|305.68|303.28|305.91|303.51|305.68|303.28|0
1649403330000|2022-04-08 07:35:30|305.57|303.17|305.57|303.17|305.63|303.23|305.57|303.17|0
1649403350000|2022-04-08 07:35:50|305.46|303.06|305.06|302.66|305.46|303.06|305.06|302.66|0
1649403360000|2022-04-08 07:36:00|305.12|302.72|305.57|303.17|305.57|303.17|305.12|302.72|0
1649403370000|2022-04-08 07:36:10|305.46|303.06|305.57|303.17|305.57|303.17|305.46|303.06|0
1649403380000|2022-04-08 07:36:20|305.46|303.06|305.91|303.51|305.91|303.51|305.46|303.06|0
1649403390000|2022-04-08 07:36:30|305.8|303.4|305.8|303.4|305.91|303.51|305.8|303.4|0
1649403400000|2022-04-08 07:36:40|305.74|303.34|305.68|303.28|305.8|303.4|305.68|303.28|0
1649403410000|2022-04-08 07:36:50|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1649403420000|2022-04-08 07:37:00|305.68|303.28|305.34|302.94|305.68|303.28|305.34|302.94|0
1649403430000|2022-04-08 07:37:10|305.23|302.83|305.34|302.94|305.34|302.94|305.23|302.83|0
1649403450000|2022-04-08 07:37:30|305.46|303.06|305.46|303.06|305.46|303.06|305.46|303.06|0
1649403460000|2022-04-08 07:37:40|305.34|302.94|305.12|302.72|305.34|302.94|305.12|302.72|0
1649403470000|2022-04-08 07:37:50|304.67|302.27|304.78|302.38|304.78|302.38|304.67|302.27|0
1649403480000|2022-04-08 07:38:00|304.67|302.27|304.1|301.7|304.67|302.27|304.1|301.7|0
1649403490000|2022-04-08 07:38:10|304.05|301.65|303.88|301.48|304.05|301.65|303.88|301.48|0
1649403510000|2022-04-08 07:38:30|303.99|301.59|303.88|301.48|303.99|301.59|303.88|301.48|0
1649403520000|2022-04-08 07:38:40|303.99|301.59|303.88|301.48|303.99|301.59|303.88|301.48|0
1649403530000|2022-04-08 07:38:50|304.1|301.7|304.05|301.65|304.1|301.7|304.05|301.65|0
1649403540000|2022-04-08 07:39:00|303.93|301.53|303.88|301.48|303.93|301.53|303.88|301.48|0
1649403550000|2022-04-08 07:39:10|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649403560000|2022-04-08 07:39:20|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649403570000|2022-04-08 07:39:30|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1649403580000|2022-04-08 07:39:40|303.99|301.59|303.88|301.48|303.99|301.59|303.88|301.48|0
1649403590000|2022-04-08 07:39:50|303.99|301.59|303.99|301.59|303.99|301.59|303.88|301.48|0
1649403600000|2022-04-08 07:40:00|303.88|301.48|303.76|301.36|303.88|301.48|303.76|301.36|0
1649403610000|2022-04-08 07:40:10|303.88|301.48|303.88|301.48|303.88|301.48|303.76|301.36|0
1649403620000|2022-04-08 07:40:20|303.76|301.36|303.88|301.48|303.93|301.53|303.76|301.36|0
1649403640000|2022-04-08 07:40:40|303.93|301.53|303.76|301.36|303.93|301.53|303.76|301.36|0
1649403650000|2022-04-08 07:40:50|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1649403660000|2022-04-08 07:41:00|303.76|301.36|303.88|301.48|303.88|301.48|303.76|301.36|0
1649403670000|2022-04-08 07:41:10|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649403680000|2022-04-08 07:41:20|304.33|301.93|304.33|301.93|304.33|301.93|304.21|301.81|0
1649403690000|2022-04-08 07:41:30|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1649403700000|2022-04-08 07:41:40|304.33|301.93|304.44|302.04|304.44|302.04|304.33|301.93|0
1649403710000|2022-04-08 07:41:50|304.66|302.26|304.33|301.93|304.66|302.26|304.33|301.93|0
1649403720000|2022-04-08 07:42:00|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1649403730000|2022-04-08 07:42:10|304.33|301.93|304.1|301.7|304.33|301.93|304.1|301.7|0
1649403740000|2022-04-08 07:42:20|303.99|301.59|303.65|301.25|303.99|301.59|303.65|301.25|0
1649403750000|2022-04-08 07:42:30|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649403760000|2022-04-08 07:42:40|303.87|301.47|303.87|301.47|303.87|301.47|303.87|301.47|0
1649403770000|2022-04-08 07:42:50|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649403780000|2022-04-08 07:43:00|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1649403790000|2022-04-08 07:43:10|303.76|301.36|303.87|301.47|303.87|301.47|303.76|301.36|0
1649403800000|2022-04-08 07:43:20|303.82|301.42|303.87|301.47|303.87|301.47|303.82|301.42|0
1649403810000|2022-04-08 07:43:30|303.99|301.59|303.99|301.59|303.99|301.59|303.93|301.53|0
1649403820000|2022-04-08 07:43:40|303.87|301.47|303.76|301.36|303.87|301.47|303.76|301.36|0
1649403830000|2022-04-08 07:43:50|303.65|301.25|303.54|301.14|303.65|301.25|303.54|301.14|0
1649403840000|2022-04-08 07:44:00|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1649403850000|2022-04-08 07:44:10|303.54|301.14|303.76|301.36|303.76|301.36|303.54|301.14|0
1649403860000|2022-04-08 07:44:20|303.82|301.42|303.87|301.47|303.87|301.47|303.76|301.36|0
1649403870000|2022-04-08 07:44:30|303.76|301.36|303.87|301.47|303.87|301.47|303.76|301.36|0
1649403880000|2022-04-08 07:44:40|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649403890000|2022-04-08 07:44:50|303.65|301.25|303.71|301.31|303.76|301.36|303.65|301.25|0
1649403900000|2022-04-08 07:45:00|303.76|301.36|303.87|301.47|303.87|301.47|303.76|301.36|0
1649403910000|2022-04-08 07:45:10|304.21|301.81|304.55|302.15|304.55|302.15|304.21|301.81|0
1649403920000|2022-04-08 07:45:20|304.38|301.98|304.32|301.92|304.38|301.98|304.32|301.92|0
1649403930000|2022-04-08 07:45:30|304.55|302.15|304.66|302.26|304.66|302.26|304.55|302.15|0
1649403940000|2022-04-08 07:45:40|304.72|302.32|304.78|302.38|304.78|302.38|304.72|302.32|0
1649403950000|2022-04-08 07:45:50|304.66|302.26|304.78|302.38|304.78|302.38|304.66|302.26|0
1649403960000|2022-04-08 07:46:00|304.89|302.49|305|302.6|305|302.6|304.89|302.49|0
1649403970000|2022-04-08 07:46:10|305.11|302.71|305.06|302.66|305.11|302.71|305.06|302.66|0
1649403980000|2022-04-08 07:46:20|305|302.6|305|302.6|305|302.6|305|302.6|0
1649403990000|2022-04-08 07:46:30|304.77|302.37|304.95|302.55|304.95|302.55|304.77|302.37|0
1649404000000|2022-04-08 07:46:40|304.89|302.49|304.89|302.49|304.95|302.55|304.89|302.49|0
1649404010000|2022-04-08 07:46:50|305|302.6|305|302.6|305|302.6|304.95|302.55|0
1649404020000|2022-04-08 07:47:00|305.06|302.66|304.95|302.55|305.06|302.66|304.95|302.55|0
1649404030000|2022-04-08 07:47:10|305|302.6|305.11|302.71|305.11|302.71|305|302.6|0
1649404040000|2022-04-08 07:47:20|305|302.6|305.06|302.66|305.06|302.66|305|302.6|0
1649404050000|2022-04-08 07:47:30|305|302.6|305.11|302.71|305.11|302.71|305|302.6|0
1649404060000|2022-04-08 07:47:40|305.17|302.77|305.11|302.71|305.17|302.77|305.11|302.71|0
1649404070000|2022-04-08 07:47:50|305.06|302.66|305.06|302.66|305.06|302.66|305.06|302.66|0
1649404080000|2022-04-08 07:48:00|305|302.6|305.11|302.71|305.11|302.71|305|302.6|0
1649404090000|2022-04-08 07:48:10|305|302.6|304.89|302.49|305|302.6|304.83|302.43|0
1649404100000|2022-04-08 07:48:20|304.77|302.37|304.89|302.49|304.89|302.49|304.77|302.37|0
1649404120000|2022-04-08 07:48:40|305|302.6|304.95|302.55|305|302.6|304.89|302.49|0
1649404130000|2022-04-08 07:48:50|304.89|302.49|304.66|302.26|304.89|302.49|304.66|302.26|0
1649404140000|2022-04-08 07:49:00|304.77|302.37|304.72|302.32|304.77|302.37|304.72|302.32|0
1649404150000|2022-04-08 07:49:10|304.77|302.37|304.77|302.37|304.77|302.37|304.66|302.26|0
1649404160000|2022-04-08 07:49:20|304.66|302.26|304.61|302.21|304.77|302.37|304.61|302.21|0
1649404170000|2022-04-08 07:49:30|304.55|302.15|304.32|301.92|304.55|302.15|304.32|301.92|0
1649404180000|2022-04-08 07:49:40|304.21|301.81|304.32|301.92|304.32|301.92|304.21|301.81|0
1649404190000|2022-04-08 07:49:50|304.43|302.03|304.49|302.09|304.55|302.15|304.43|302.03|0
1649404200000|2022-04-08 07:50:00|304.43|302.03|304.32|301.92|304.43|302.03|304.32|301.92|0
1649404210000|2022-04-08 07:50:10|304.1|301.7|304.1|301.7|304.1|301.7|304.1|301.7|0
1649404220000|2022-04-08 07:50:20|304.21|301.81|304.21|301.81|304.21|301.81|303.98|301.58|0
1649404230000|2022-04-08 07:50:30|304.1|301.7|304.27|301.87|304.32|301.92|304.1|301.7|0
1649404240000|2022-04-08 07:50:40|304.32|301.92|303.98|301.58|304.32|301.92|303.98|301.58|0
1649404250000|2022-04-08 07:50:50|304.1|301.7|304.1|301.7|304.1|301.7|304.1|301.7|0
1649404260000|2022-04-08 07:51:00|304.15|301.75|303.87|301.47|304.21|301.81|303.87|301.47|0
1649404270000|2022-04-08 07:51:10|303.98|301.58|303.93|301.53|303.98|301.58|303.93|301.53|0
1649404280000|2022-04-08 07:51:20|303.87|301.47|303.93|301.53|303.93|301.53|303.87|301.47|0
1649404290000|2022-04-08 07:51:30|303.82|301.42|303.53|301.13|303.82|301.42|303.53|301.13|0
1649404300000|2022-04-08 07:51:40|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1649404310000|2022-04-08 07:51:50|303.2|300.8|303.31|300.91|303.31|300.91|303.08|300.68|0
1649404320000|2022-04-08 07:52:00|303.42|301.02|303.2|300.8|303.42|301.02|303.2|300.8|0
1649404330000|2022-04-08 07:52:10|303.31|300.91|303.53|301.13|303.53|301.13|303.31|300.91|0
1649404340000|2022-04-08 07:52:20|303.42|301.02|303.53|301.13|303.53|301.13|303.42|301.02|0
1649404350000|2022-04-08 07:52:30|303.42|301.02|303.53|301.13|303.53|301.13|303.37|300.97|0
1649404360000|2022-04-08 07:52:40|303.65|301.25|303.98|301.58|303.98|301.58|303.65|301.25|0
1649404370000|2022-04-08 07:52:50|303.87|301.47|303.87|301.47|303.98|301.58|303.87|301.47|0
1649404380000|2022-04-08 07:53:00|303.76|301.36|303.82|301.42|303.82|301.42|303.76|301.36|0
1649404390000|2022-04-08 07:53:10|303.76|301.36|303.87|301.47|303.87|301.47|303.76|301.36|0
1649404400000|2022-04-08 07:53:20|303.82|301.42|303.64|301.24|303.82|301.42|303.64|301.24|0
1649404410000|2022-04-08 07:53:30|303.42|301.02|303.31|300.91|303.42|301.02|303.31|300.91|0
1649404420000|2022-04-08 07:53:40|302.86|300.46|303.08|300.68|303.08|300.68|302.86|300.46|0
1649404430000|2022-04-08 07:53:50|303.19|300.79|303.08|300.68|303.19|300.79|303.08|300.68|0
1649404440000|2022-04-08 07:54:00|303.19|300.79|303.31|300.91|303.42|301.02|303.19|300.79|0
1649404450000|2022-04-08 07:54:10|303.53|301.13|303.31|300.91|303.53|301.13|303.25|300.85|0
1649404460000|2022-04-08 07:54:20|303.37|300.97|303.42|301.02|303.42|301.02|303.37|300.97|0
1649404470000|2022-04-08 07:54:30|303.31|300.91|303.76|301.36|303.76|301.36|303.31|300.91|0
1649404480000|2022-04-08 07:54:40|303.64|301.24|303.76|301.36|303.76|301.36|303.53|301.13|0
1649404490000|2022-04-08 07:54:50|303.82|301.42|303.87|301.47|303.87|301.47|303.76|301.36|0
1649404500000|2022-04-08 07:55:00|303.76|301.36|303.76|301.36|303.87|301.47|303.76|301.36|0
1649404510000|2022-04-08 07:55:10|303.87|301.47|303.87|301.47|303.87|301.47|303.76|301.36|0
1649404520000|2022-04-08 07:55:20|303.76|301.36|303.87|301.47|303.98|301.58|303.76|301.36|0
1649404530000|2022-04-08 07:55:30|303.98|301.58|303.98|301.58|303.98|301.58|303.98|301.58|0
1649404540000|2022-04-08 07:55:40|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649404550000|2022-04-08 07:55:50|303.87|301.47|303.98|301.58|303.98|301.58|303.81|301.41|0
1649404560000|2022-04-08 07:56:00|303.87|301.47|303.98|301.58|303.98|301.58|303.87|301.47|0
1649404570000|2022-04-08 07:56:10|303.87|301.47|303.76|301.36|303.87|301.47|303.76|301.36|0
1649404580000|2022-04-08 07:56:20|303.87|301.47|303.64|301.24|303.87|301.47|303.64|301.24|0
1649404590000|2022-04-08 07:56:30|303.53|301.13|303.48|301.08|303.53|301.13|303.48|301.08|0
1649404600000|2022-04-08 07:56:40|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1649404620000|2022-04-08 07:57:00|303.48|301.08|303.48|301.08|303.59|301.19|303.48|301.08|0
1649404630000|2022-04-08 07:57:10|303.53|301.13|303.42|301.02|303.53|301.13|303.42|301.02|0
1649404640000|2022-04-08 07:57:20|303.53|301.13|303.64|301.24|303.64|301.24|303.53|301.13|0
1649404650000|2022-04-08 07:57:30|303.76|301.36|303.76|301.36|303.76|301.36|303.76|301.36|0
1649404670000|2022-04-08 07:57:50|303.53|301.13|303.48|301.08|303.53|301.13|303.48|301.08|0
1649404680000|2022-04-08 07:58:00|303.42|301.02|303.31|300.91|303.42|301.02|303.31|300.91|0
1649404690000|2022-04-08 07:58:10|303.42|301.02|303.19|300.79|303.42|301.02|303.19|300.79|0
1649404700000|2022-04-08 07:58:20|303.31|300.91|303.31|300.91|303.31|300.91|303.31|300.91|0
1649404710000|2022-04-08 07:58:30|303.25|300.85|303.19|300.79|303.31|300.91|303.19|300.79|0
1649404720000|2022-04-08 07:58:40|303.14|300.74|303.31|300.91|303.31|300.91|303.14|300.74|0
1649404730000|2022-04-08 07:58:50|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1649404740000|2022-04-08 07:59:00|303.53|301.13|303.64|301.24|303.64|301.24|303.48|301.08|0
1649404750000|2022-04-08 07:59:10|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1649404760000|2022-04-08 07:59:20|303.48|301.08|303.36|300.96|303.48|301.08|303.3|300.9|0
1649404770000|2022-04-08 07:59:30|303.25|300.85|303.19|300.79|303.3|300.9|303.19|300.79|0
1649404780000|2022-04-08 07:59:40|303.08|300.68|303.19|300.79|303.19|300.79|303.08|300.68|0
1649404790000|2022-04-08 07:59:50|302.86|300.46|302.86|300.46|302.86|300.46|302.69|300.29|0
1649404800000|2022-04-08 08:00:00|302.97|300.57|302.8|300.4|302.97|300.57|302.8|300.4|0
1649404810000|2022-04-08 08:00:10|302.86|300.46|302.8|300.4|302.86|300.46|302.74|300.34|0
1649404820000|2022-04-08 08:00:20|302.85|300.45|302.85|300.45|302.97|300.57|302.85|300.45|0
1649404830000|2022-04-08 08:00:30|302.63|300.23|302.63|300.23|302.63|300.23|302.63|300.23|0
1649404840000|2022-04-08 08:00:40|302.58|300.18|302.52|300.12|302.63|300.23|302.52|300.12|0
1649404850000|2022-04-08 08:00:50|302.63|300.23|302.52|300.12|302.63|300.23|302.52|300.12|0
1649404860000|2022-04-08 08:01:00|302.41|300.01|302.29|299.89|302.41|300.01|302.07|299.67|0
1649404870000|2022-04-08 08:01:10|302.63|300.23|302.85|300.45|302.97|300.57|302.63|300.23|0
1649404880000|2022-04-08 08:01:20|302.97|300.57|302.85|300.45|302.97|300.57|302.85|300.45|0
1649404890000|2022-04-08 08:01:30|303.08|300.68|302.97|300.57|303.19|300.79|302.97|300.57|0
1649404900000|2022-04-08 08:01:40|302.85|300.45|302.74|300.34|302.85|300.45|302.74|300.34|0
1649404910000|2022-04-08 08:01:50|302.69|300.29|302.52|300.12|302.69|300.29|302.52|300.12|0
1649404920000|2022-04-08 08:02:00|302.58|300.18|302.74|300.34|302.74|300.34|302.58|300.18|0
1649404930000|2022-04-08 08:02:10|302.63|300.23|302.41|300.01|302.63|300.23|302.41|300.01|0
1649404940000|2022-04-08 08:02:20|302.58|300.18|302.69|300.29|302.69|300.29|302.58|300.18|0
1649404950000|2022-04-08 08:02:30|302.74|300.34|302.63|300.23|302.74|300.34|302.63|300.23|0
1649404960000|2022-04-08 08:02:40|302.74|300.34|302.74|300.34|302.74|300.34|302.63|300.23|0
1649404970000|2022-04-08 08:02:50|302.69|300.29|302.52|300.12|302.69|300.29|302.4|300|0
1649404980000|2022-04-08 08:03:00|302.4|300|302.4|300|302.4|300|302.29|299.89|0
1649404990000|2022-04-08 08:03:10|302.29|299.89|302.18|299.78|302.29|299.89|302.18|299.78|0
1649405000000|2022-04-08 08:03:20|302.07|299.67|302.18|299.78|302.18|299.78|302.07|299.67|0
1649405010000|2022-04-08 08:03:30|302.29|299.89|302.29|299.89|302.29|299.89|302.29|299.89|0
1649405020000|2022-04-08 08:03:40|302.4|300|302.29|299.89|302.4|300|302.29|299.89|0
1649405030000|2022-04-08 08:03:50|302.4|300|302.29|299.89|302.4|300|302.29|299.89|0
1649405040000|2022-04-08 08:04:00|302.35|299.95|302.52|300.12|302.52|300.12|302.29|299.89|0
1649405050000|2022-04-08 08:04:10|302.46|300.06|302.18|299.78|302.46|300.06|302.07|299.67|0
1649405060000|2022-04-08 08:04:20|302.07|299.67|302.07|299.67|302.18|299.78|302.07|299.67|0
1649405070000|2022-04-08 08:04:30|301.96|299.56|302.07|299.67|302.07|299.67|301.96|299.56|0
1649405080000|2022-04-08 08:04:40|302.18|299.78|301.62|299.22|302.18|299.78|301.62|299.22|0
1649405090000|2022-04-08 08:04:50|301.73|299.33|301.62|299.22|301.73|299.33|301.62|299.22|0
1649405100000|2022-04-08 08:05:00|301.51|299.11|301.73|299.33|301.73|299.33|301.51|299.11|0
1649405110000|2022-04-08 08:05:10|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1649405120000|2022-04-08 08:05:20|301.73|299.33|301.73|299.33|301.84|299.44|301.73|299.33|0
1649405130000|2022-04-08 08:05:30|301.79|299.39|301.84|299.44|301.84|299.44|301.73|299.33|0
1649405140000|2022-04-08 08:05:40|302.07|299.67|301.84|299.44|302.07|299.67|301.84|299.44|0
1649405150000|2022-04-08 08:05:50|301.9|299.5|301.84|299.44|301.9|299.5|301.84|299.44|0
1649405160000|2022-04-08 08:06:00|301.73|299.33|301.73|299.33|301.73|299.33|301.68|299.28|0
1649405170000|2022-04-08 08:06:10|301.84|299.44|302.07|299.67|302.07|299.67|301.84|299.44|0
1649405180000|2022-04-08 08:06:20|302.01|299.61|302.07|299.67|302.07|299.67|301.95|299.55|0
1649405190000|2022-04-08 08:06:30|301.95|299.55|302.07|299.67|302.07|299.67|301.95|299.55|0
1649405200000|2022-04-08 08:06:40|302.29|299.89|302.18|299.78|302.29|299.89|302.18|299.78|0
1649405210000|2022-04-08 08:06:50|302.07|299.67|302.01|299.61|302.07|299.67|302.01|299.61|0
1649405220000|2022-04-08 08:07:00|301.95|299.55|301.73|299.33|301.95|299.55|301.73|299.33|0
1649405230000|2022-04-08 08:07:10|301.84|299.44|301.62|299.22|301.84|299.44|301.62|299.22|0
1649405240000|2022-04-08 08:07:20|301.73|299.33|301.84|299.44|301.84|299.44|301.73|299.33|0
1649405250000|2022-04-08 08:07:30|301.73|299.33|301.73|299.33|301.73|299.33|301.73|299.33|0
1649405260000|2022-04-08 08:07:40|301.68|299.28|301.73|299.33|301.73|299.33|301.68|299.28|0
1649405270000|2022-04-08 08:07:50|301.62|299.22|301.73|299.33|301.73|299.33|301.62|299.22|0
1649405280000|2022-04-08 08:08:00|301.62|299.22|301.51|299.11|301.62|299.22|301.51|299.11|0
1649405290000|2022-04-08 08:08:10|301.39|298.99|301.51|299.11|301.51|299.11|301.39|298.99|0
1649405300000|2022-04-08 08:08:20|301.56|299.16|301.51|299.11|301.56|299.16|301.51|299.11|0
1649405310000|2022-04-08 08:08:30|301.39|298.99|301.51|299.11|301.51|299.11|301.39|298.99|0
1649405320000|2022-04-08 08:08:40|301.62|299.22|301.56|299.16|301.62|299.22|301.51|299.11|0
1649405330000|2022-04-08 08:08:50|301.51|299.11|301.51|299.11|301.62|299.22|301.51|299.11|0
1649405340000|2022-04-08 08:09:00|302.77|300.37|301.17|298.77|302.77|300.37|301.17|298.77|0
1649405350000|2022-04-08 08:09:10|301.28|298.88|301.39|298.99|301.39|298.99|301.28|298.88|0
1649405360000|2022-04-08 08:09:20|301.45|299.05|301.62|299.22|301.62|299.22|301.39|298.99|0
1649405370000|2022-04-08 08:09:30|301.51|299.11|301.51|299.11|301.62|299.22|301.51|299.11|0
1649405380000|2022-04-08 08:09:40|301.68|299.28|301.62|299.22|301.68|299.28|301.51|299.11|0
1649405400000|2022-04-08 08:10:00|301.51|299.11|301.62|299.22|301.62|299.22|301.51|299.11|0
1649405410000|2022-04-08 08:10:10|301.73|299.33|301.62|299.22|301.73|299.33|301.62|299.22|0
1649405420000|2022-04-08 08:10:20|301.73|299.33|301.62|299.22|301.73|299.33|301.62|299.22|0
1649405430000|2022-04-08 08:10:30|301.73|299.33|301.56|299.16|301.73|299.33|301.51|299.11|0
1649405440000|2022-04-08 08:10:40|301.62|299.22|301.62|299.22|301.62|299.22|301.5|299.1|0
1649405450000|2022-04-08 08:10:50|301.5|299.1|301.68|299.28|301.68|299.28|301.5|299.1|0
1649405460000|2022-04-08 08:11:00|301.62|299.22|301.56|299.16|301.62|299.22|301.56|299.16|0
1649405470000|2022-04-08 08:11:10|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1649405480000|2022-04-08 08:11:20|301.39|298.99|301.5|299.1|301.5|299.1|301.39|298.99|0
1649405490000|2022-04-08 08:11:30|301.73|299.33|301.5|299.1|301.73|299.33|301.5|299.1|0
1649405500000|2022-04-08 08:11:40|301.39|298.99|301.39|298.99|301.39|298.99|301.39|298.99|0
1649405510000|2022-04-08 08:11:50|301.34|298.94|301.5|299.1|301.5|299.1|301.34|298.94|0
1649405530000|2022-04-08 08:12:10|301.62|299.22|301.56|299.16|301.62|299.22|301.5|299.1|0
1649405540000|2022-04-08 08:12:20|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1649405550000|2022-04-08 08:12:30|301.62|299.22|301.56|299.16|301.62|299.22|301.56|299.16|0
1649405560000|2022-04-08 08:12:40|301.5|299.1|301.56|299.16|301.62|299.22|301.5|299.1|0
1649405570000|2022-04-08 08:12:50|301.5|299.1|301.62|299.22|301.62|299.22|301.5|299.1|0
1649405580000|2022-04-08 08:13:00|301.5|299.1|301.62|299.22|301.62|299.22|301.5|299.1|0
1649405590000|2022-04-08 08:13:10|301.5|299.1|301.5|299.1|301.56|299.16|301.5|299.1|0
1649405600000|2022-04-08 08:13:20|301.73|299.33|301.62|299.22|301.73|299.33|301.62|299.22|0
1649405620000|2022-04-08 08:13:40|301.67|299.27|301.73|299.33|301.73|299.33|301.62|299.22|0
1649405630000|2022-04-08 08:13:50|301.95|299.55|301.84|299.44|301.95|299.55|301.84|299.44|0
1649405640000|2022-04-08 08:14:00|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1649405650000|2022-04-08 08:14:10|301.9|299.5|301.95|299.55|301.95|299.55|301.9|299.5|0
1649405670000|2022-04-08 08:14:30|301.84|299.44|301.73|299.33|301.84|299.44|301.73|299.33|0
1649405680000|2022-04-08 08:14:40|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1649405690000|2022-04-08 08:14:50|301.95|299.55|301.9|299.5|301.95|299.55|301.9|299.5|0
1649405700000|2022-04-08 08:15:00|301.95|299.55|301.84|299.44|301.95|299.55|301.84|299.44|0
1649405710000|2022-04-08 08:15:10|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1649405720000|2022-04-08 08:15:20|302.12|299.72|302.06|299.66|302.12|299.72|302.06|299.66|0
1649405750000|2022-04-08 08:15:50|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1649405760000|2022-04-08 08:16:00|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1649405770000|2022-04-08 08:16:10|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1649405780000|2022-04-08 08:16:20|302.29|299.89|302.17|299.77|302.29|299.89|302.17|299.77|0
1649405790000|2022-04-08 08:16:30|302.06|299.66|301.84|299.44|302.06|299.66|301.84|299.44|0
1649405800000|2022-04-08 08:16:40|301.95|299.55|302.4|300|302.4|300|301.95|299.55|0
1649405810000|2022-04-08 08:16:50|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1649405820000|2022-04-08 08:17:00|302.23|299.83|302.17|299.77|302.23|299.83|302.17|299.77|0
1649405830000|2022-04-08 08:17:10|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1649405840000|2022-04-08 08:17:20|302.34|299.94|302.4|300|302.4|300|302.29|299.89|0
1649405850000|2022-04-08 08:17:30|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1649405860000|2022-04-08 08:17:40|302.4|300|302.4|300|302.4|300|302.4|300|0
1649405870000|2022-04-08 08:17:50|302.51|300.11|302.51|300.11|302.51|300.11|302.4|300|0
1649405880000|2022-04-08 08:18:00|302.62|300.22|302.57|300.17|302.62|300.22|302.57|300.17|0
1649405890000|2022-04-08 08:18:10|302.51|300.11|302.51|300.11|302.62|300.22|302.51|300.11|0
1649405910000|2022-04-08 08:18:30|302.62|300.22|302.62|300.22|302.62|300.22|302.62|300.22|0
1649405920000|2022-04-08 08:18:40|302.51|300.11|302.62|300.22|302.62|300.22|302.51|300.11|0
1649405930000|2022-04-08 08:18:50|302.73|300.33|302.73|300.33|302.73|300.33|302.73|300.33|0
1649405940000|2022-04-08 08:19:00|302.85|300.45|302.85|300.45|302.85|300.45|302.85|300.45|0
1649405950000|2022-04-08 08:19:10|302.73|300.33|302.73|300.33|302.73|300.33|302.73|300.33|0
1649405960000|2022-04-08 08:19:20|302.62|300.22|302.62|300.22|302.62|300.22|302.62|300.22|0
1649405970000|2022-04-08 08:19:30|302.51|300.11|302.51|300.11|302.51|300.11|302.4|300|0
1649405980000|2022-04-08 08:19:40|302.4|300|302.4|300|302.51|300.11|302.4|300|0
1649405990000|2022-04-08 08:19:50|302.29|299.89|302.29|299.89|302.4|300|302.29|299.89|0
1649406000000|2022-04-08 08:20:00|302.34|299.94|302.29|299.89|302.34|299.94|302.29|299.89|0
1649406010000|2022-04-08 08:20:10|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1649406020000|2022-04-08 08:20:20|302.29|299.89|302.17|299.77|302.29|299.89|302.17|299.77|0
1649406030000|2022-04-08 08:20:30|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1649406050000|2022-04-08 08:20:50|302.17|299.77|302.17|299.77|302.28|299.88|302.17|299.77|0
1649406070000|2022-04-08 08:21:10|302.23|299.83|302.23|299.83|302.23|299.83|302.23|299.83|0
1649406080000|2022-04-08 08:21:20|302.17|299.77|302.23|299.83|302.23|299.83|302.17|299.77|0
1649406090000|2022-04-08 08:21:30|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1649406100000|2022-04-08 08:21:40|302.23|299.83|302.28|299.88|302.28|299.88|302.23|299.83|0
1649406120000|2022-04-08 08:22:00|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1649406130000|2022-04-08 08:22:10|302.23|299.83|302.17|299.77|302.23|299.83|302.17|299.77|0
1649406140000|2022-04-08 08:22:20|302.28|299.88|302.17|299.77|302.28|299.88|302.17|299.77|0
1649406150000|2022-04-08 08:22:30|302.28|299.88|302.17|299.77|302.28|299.88|302.17|299.77|0
1649406160000|2022-04-08 08:22:40|302.12|299.72|302.06|299.66|302.12|299.72|302.06|299.66|0
1649406170000|2022-04-08 08:22:50|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1649406180000|2022-04-08 08:23:00|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1649406190000|2022-04-08 08:23:10|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1649406220000|2022-04-08 08:23:40|302.06|299.66|301.84|299.44|302.06|299.66|301.84|299.44|0
1649406230000|2022-04-08 08:23:50|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1649406240000|2022-04-08 08:24:00|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1649406250000|2022-04-08 08:24:10|301.95|299.55|301.84|299.44|301.95|299.55|301.84|299.44|0
1649406260000|2022-04-08 08:24:20|301.83|299.43|301.83|299.43|301.95|299.55|301.83|299.43|0
1649406270000|2022-04-08 08:24:30|301.72|299.32|301.83|299.43|301.83|299.43|301.72|299.32|0
1649406280000|2022-04-08 08:24:40|301.89|299.49|301.95|299.55|301.95|299.55|301.89|299.49|0
1649406290000|2022-04-08 08:24:50|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1649406300000|2022-04-08 08:25:00|301.89|299.49|301.95|299.55|301.95|299.55|301.89|299.49|0
1649406310000|2022-04-08 08:25:10|301.89|299.49|302.06|299.66|302.06|299.66|301.89|299.49|0
1649406320000|2022-04-08 08:25:20|301.95|299.55|301.72|299.32|302.06|299.66|301.72|299.32|0
1649406330000|2022-04-08 08:25:30|301.61|299.21|301.67|299.27|301.67|299.27|301.61|299.21|0
1649406340000|2022-04-08 08:25:40|301.5|299.1|301.5|299.1|301.5|299.1|301.5|299.1|0
1649406350000|2022-04-08 08:25:50|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1649406370000|2022-04-08 08:26:10|301.22|298.82|301.16|298.76|301.22|298.82|301.16|298.76|0
1649406380000|2022-04-08 08:26:20|301.27|298.87|301.16|298.76|301.27|298.87|301.16|298.76|0
1649406390000|2022-04-08 08:26:30|301.05|298.65|301.16|298.76|301.16|298.76|301.05|298.65|0
1649406400000|2022-04-08 08:26:40|301.05|298.65|301.16|298.76|301.16|298.76|301.05|298.65|0
1649406410000|2022-04-08 08:26:50|301.05|298.65|301.05|298.65|301.05|298.65|301.05|298.65|0
1649406420000|2022-04-08 08:27:00|300.94|298.54|300.94|298.54|301.05|298.65|300.94|298.54|0
1649406440000|2022-04-08 08:27:20|300.88|298.48|300.83|298.43|300.88|298.48|300.83|298.43|0
1649406450000|2022-04-08 08:27:30|300.71|298.31|300.94|298.54|300.94|298.54|300.71|298.31|0
1649406460000|2022-04-08 08:27:40|300.83|298.43|300.83|298.43|300.83|298.43|300.83|298.43|0
1649406470000|2022-04-08 08:27:50|300.94|298.54|300.94|298.54|300.94|298.54|300.94|298.54|0
1649406480000|2022-04-08 08:28:00|301.05|298.65|300.71|298.31|301.05|298.65|300.71|298.31|0
1649406500000|2022-04-08 08:28:20|300.83|298.43|300.83|298.43|300.83|298.43|300.83|298.43|0
1649406510000|2022-04-08 08:28:30|300.77|298.37|300.83|298.43|300.83|298.43|300.71|298.31|0
1649406520000|2022-04-08 08:28:40|300.94|298.54|300.94|298.54|300.94|298.54|300.83|298.43|0
1649406530000|2022-04-08 08:28:50|301.05|298.65|301.16|298.76|301.16|298.76|301.05|298.65|0
1649406560000|2022-04-08 08:29:20|301.05|298.65|300.94|298.54|301.05|298.65|300.94|298.54|0
1649406570000|2022-04-08 08:29:30|301.05|298.65|301.05|298.65|301.05|298.65|300.94|298.54|0
1649406580000|2022-04-08 08:29:40|301.16|298.76|301.38|298.98|301.38|298.98|301.16|298.76|0
1649406590000|2022-04-08 08:29:50|301.5|299.1|301.27|298.87|301.5|299.1|301.27|298.87|0
1649406600000|2022-04-08 08:30:00|301.16|298.76|301.05|298.65|301.16|298.76|301.05|298.65|0
1649406610000|2022-04-08 08:30:10|300.94|298.54|300.94|298.54|300.94|298.54|300.94|298.54|0
1649406620000|2022-04-08 08:30:20|301.05|298.65|300.83|298.43|301.05|298.65|300.83|298.43|0
1649406640000|2022-04-08 08:30:40|300.71|298.31|300.83|298.43|300.83|298.43|300.71|298.31|0
1649406660000|2022-04-08 08:31:00|300.94|298.54|300.82|298.42|300.94|298.54|300.82|298.42|0
1649406670000|2022-04-08 08:31:10|300.94|298.54|300.82|298.42|300.94|298.54|300.82|298.42|0
1649406710000|2022-04-08 08:31:50|300.88|298.48|300.94|298.54|300.94|298.54|300.88|298.48|0
1649406720000|2022-04-08 08:32:00|300.82|298.42|300.82|298.42|300.82|298.42|300.82|298.42|0
1649406730000|2022-04-08 08:32:10|300.94|298.54|300.82|298.42|300.94|298.54|300.82|298.42|0
1649406740000|2022-04-08 08:32:20|300.94|298.54|301.05|298.65|301.05|298.65|300.94|298.54|0
1649406750000|2022-04-08 08:32:30|300.94|298.54|301.05|298.65|301.05|298.65|300.94|298.54|0
1649406760000|2022-04-08 08:32:40|301.16|298.76|301.05|298.65|301.16|298.76|301.05|298.65|0
1649406770000|2022-04-08 08:32:50|301.16|298.76|301.16|298.76|301.22|298.82|301.16|298.76|0
1649406780000|2022-04-08 08:33:00|301.27|298.87|301.16|298.76|301.27|298.87|301.16|298.76|0
1649406790000|2022-04-08 08:33:10|301.27|298.87|301.16|298.76|301.27|298.87|301.16|298.76|0
1649406810000|2022-04-08 08:33:30|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1649406820000|2022-04-08 08:33:40|301.38|298.98|301.38|298.98|301.38|298.98|301.38|298.98|0
1649406830000|2022-04-08 08:33:50|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1649406840000|2022-04-08 08:34:00|301.44|299.04|301.27|298.87|301.44|299.04|301.27|298.87|0
1649406850000|2022-04-08 08:34:10|301.38|298.98|301.38|298.98|301.38|298.98|301.38|298.98|0
1649406860000|2022-04-08 08:34:20|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1649406870000|2022-04-08 08:34:30|301.38|298.98|301.38|298.98|301.38|298.98|301.38|298.98|0
1649406880000|2022-04-08 08:34:40|301.49|299.09|301.72|299.32|301.72|299.32|301.49|299.09|0
1649406890000|2022-04-08 08:34:50|301.83|299.43|301.72|299.32|301.83|299.43|301.72|299.32|0
1649406900000|2022-04-08 08:35:00|301.83|299.43|301.83|299.43|301.83|299.43|301.83|299.43|0
1649406910000|2022-04-08 08:35:10|301.94|299.54|302.28|299.88|302.28|299.88|301.94|299.54|0
1649406930000|2022-04-08 08:35:30|302.17|299.77|302.05|299.65|302.17|299.77|302.05|299.65|0
1649406940000|2022-04-08 08:35:40|302.11|299.71|302.17|299.77|302.17|299.77|302.05|299.65|0
1649406950000|2022-04-08 08:35:50|302.05|299.65|302.17|299.77|302.17|299.77|302.05|299.65|0
1649406960000|2022-04-08 08:36:00|302.28|299.88|302.28|299.88|302.28|299.88|302.17|299.77|0
1649406970000|2022-04-08 08:36:10|302.39|299.99|302.28|299.88|302.39|299.99|302.28|299.88|0
1649406980000|2022-04-08 08:36:20|302.39|299.99|302.34|299.94|302.39|299.99|302.34|299.94|0
1649406990000|2022-04-08 08:36:30|302.39|299.99|302.39|299.99|302.39|299.99|302.34|299.94|0
1649407000000|2022-04-08 08:36:40|302.45|300.05|302.39|299.99|302.45|300.05|302.39|299.99|0
1649407010000|2022-04-08 08:36:50|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1649407040000|2022-04-08 08:37:20|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1649407050000|2022-04-08 08:37:30|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1649407070000|2022-04-08 08:37:50|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1649407080000|2022-04-08 08:38:00|302.39|299.99|302.39|299.99|302.5|300.1|302.39|299.99|0
1649407090000|2022-04-08 08:38:10|302.45|300.05|302.5|300.1|302.5|300.1|302.39|299.99|0
1649407100000|2022-04-08 08:38:20|302.39|299.99|302.5|300.1|302.5|300.1|302.39|299.99|0
1649407110000|2022-04-08 08:38:30|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1649407120000|2022-04-08 08:38:40|302.5|300.1|302.45|300.05|302.5|300.1|302.39|299.99|0
1649407130000|2022-04-08 08:38:50|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1649407140000|2022-04-08 08:39:00|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1649407150000|2022-04-08 08:39:10|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1649407170000|2022-04-08 08:39:30|302.5|300.1|302.5|300.1|302.5|300.1|302.5|300.1|0
1649407180000|2022-04-08 08:39:40|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1649407190000|2022-04-08 08:39:50|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1649407200000|2022-04-08 08:40:00|302.39|299.99|302.39|299.99|302.39|299.99|302.28|299.88|0
1649407210000|2022-04-08 08:40:10|302.28|299.88|302.39|299.99|302.39|299.99|302.28|299.88|0
1649407220000|2022-04-08 08:40:20|302.28|299.88|302.28|299.88|302.28|299.88|302.28|299.88|0
1649407230000|2022-04-08 08:40:30|302.33|299.93|302.39|299.99|302.39|299.99|302.33|299.93|0
1649407250000|2022-04-08 08:40:50|302.5|300.1|302.61|300.21|302.61|300.21|302.5|300.1|0
1649407260000|2022-04-08 08:41:00|302.73|300.33|302.61|300.21|302.73|300.33|302.61|300.21|0
1649407270000|2022-04-08 08:41:10|302.72|300.32|302.72|300.32|302.72|300.32|302.72|300.32|0
1649407280000|2022-04-08 08:41:20|302.84|300.44|302.95|300.55|302.95|300.55|302.84|300.44|0
1649407290000|2022-04-08 08:41:30|303.06|300.66|303.06|300.66|303.06|300.66|303.06|300.66|0
1649407300000|2022-04-08 08:41:40|303.01|300.61|302.95|300.55|303.06|300.66|302.95|300.55|0
1649407310000|2022-04-08 08:41:50|303.06|300.66|303.06|300.66|303.06|300.66|302.95|300.55|0
1649407320000|2022-04-08 08:42:00|303.17|300.77|303.06|300.66|303.17|300.77|303.06|300.66|0
1649407340000|2022-04-08 08:42:20|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1649407380000|2022-04-08 08:43:00|302.84|300.44|302.84|300.44|302.84|300.44|302.84|300.44|0
1649407400000|2022-04-08 08:43:20|302.95|300.55|302.84|300.44|302.95|300.55|302.84|300.44|0
1649407410000|2022-04-08 08:43:30|302.72|300.32|302.5|300.1|302.72|300.32|302.5|300.1|0
1649407420000|2022-04-08 08:43:40|302.61|300.21|302.84|300.44|302.84|300.44|302.61|300.21|0
1649407430000|2022-04-08 08:43:50|302.72|300.32|302.84|300.44|302.84|300.44|302.72|300.32|0
1649407450000|2022-04-08 08:44:10|302.95|300.55|302.84|300.44|302.95|300.55|302.84|300.44|0
1649407460000|2022-04-08 08:44:20|302.61|300.21|302.78|300.38|302.78|300.38|302.61|300.21|0
1649407470000|2022-04-08 08:44:30|302.72|300.32|302.95|300.55|303.01|300.61|302.72|300.32|0
1649407480000|2022-04-08 08:44:40|303.01|300.61|303.17|300.77|303.17|300.77|303.01|300.61|0
1649407500000|2022-04-08 08:45:00|303.29|300.89|303.06|300.66|303.29|300.89|303.06|300.66|0
1649407510000|2022-04-08 08:45:10|302.95|300.55|303.06|300.66|303.06|300.66|302.95|300.55|0
1649407520000|2022-04-08 08:45:20|303.12|300.72|303.17|300.77|303.17|300.77|303.12|300.72|0
1649407530000|2022-04-08 08:45:30|303.06|300.66|303.17|300.77|303.17|300.77|303.06|300.66|0
1649407550000|2022-04-08 08:45:50|303.28|300.88|303.4|301|303.4|301|303.28|300.88|0
1649407560000|2022-04-08 08:46:00|303.28|300.88|303.28|300.88|303.28|300.88|303.17|300.77|0
1649407580000|2022-04-08 08:46:20|303.4|301|303.4|301|303.4|301|303.4|301|0
1649407590000|2022-04-08 08:46:30|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1649407600000|2022-04-08 08:46:40|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1649407610000|2022-04-08 08:46:50|303.85|301.45|303.85|301.45|303.85|301.45|303.73|301.33|0
1649407620000|2022-04-08 08:47:00|303.73|301.33|303.79|301.39|303.85|301.45|303.73|301.33|0
1649407630000|2022-04-08 08:47:10|303.73|301.33|303.62|301.22|303.73|301.33|303.62|301.22|0
1649407640000|2022-04-08 08:47:20|303.73|301.33|303.85|301.45|303.85|301.45|303.73|301.33|0
1649407650000|2022-04-08 08:47:30|303.73|301.33|303.62|301.22|303.73|301.33|303.62|301.22|0
1649407660000|2022-04-08 08:47:40|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1649407670000|2022-04-08 08:47:50|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1649407680000|2022-04-08 08:48:00|303.73|301.33|303.96|301.56|303.96|301.56|303.73|301.33|0
1649407690000|2022-04-08 08:48:10|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1649407710000|2022-04-08 08:48:30|303.73|301.33|303.85|301.45|303.85|301.45|303.73|301.33|0
1649407750000|2022-04-08 08:49:10|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1649407760000|2022-04-08 08:49:20|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1649407770000|2022-04-08 08:49:30|303.79|301.39|303.73|301.33|303.79|301.39|303.73|301.33|0
1649407790000|2022-04-08 08:49:50|303.85|301.45|303.85|301.45|303.85|301.45|303.73|301.33|0
1649407800000|2022-04-08 08:50:00|303.73|301.33|303.73|301.33|303.73|301.33|303.73|301.33|0
1649407810000|2022-04-08 08:50:10|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1649407850000|2022-04-08 08:50:50|303.73|301.33|303.85|301.45|303.85|301.45|303.73|301.33|0
1649407860000|2022-04-08 08:51:00|303.96|301.56|303.84|301.44|303.96|301.56|303.84|301.44|0
1649407900000|2022-04-08 08:51:40|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1649407910000|2022-04-08 08:51:50|304.07|301.67|304.07|301.67|304.07|301.67|304.07|301.67|0
1649407930000|2022-04-08 08:52:10|304.3|301.9|304.3|301.9|304.41|302.01|304.3|301.9|0
1649407940000|2022-04-08 08:52:20|304.41|302.01|304.3|301.9|304.41|302.01|304.3|301.9|0
1649407950000|2022-04-08 08:52:30|304.29|301.89|304.41|302.01|304.41|302.01|304.29|301.89|0
1649407960000|2022-04-08 08:52:40|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1649407970000|2022-04-08 08:52:50|304.35|301.95|304.52|302.12|304.52|302.12|304.35|301.95|0
1649407980000|2022-04-08 08:53:00|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1649407990000|2022-04-08 08:53:10|304.69|302.29|304.63|302.23|304.86|302.46|304.63|302.23|0
1649408000000|2022-04-08 08:53:20|304.41|302.01|304.52|302.12|304.52|302.12|304.41|302.01|0
1649408010000|2022-04-08 08:53:30|304.41|302.01|304.58|302.18|304.58|302.18|304.41|302.01|0
1649408020000|2022-04-08 08:53:40|304.52|302.12|304.52|302.12|304.52|302.12|304.52|302.12|0
1649408030000|2022-04-08 08:53:50|304.47|302.07|304.52|302.12|304.52|302.12|304.47|302.07|0
1649408040000|2022-04-08 08:54:00|304.63|302.23|304.63|302.23|304.63|302.23|304.63|302.23|0
1649408050000|2022-04-08 08:54:10|304.52|302.12|304.63|302.23|304.63|302.23|304.52|302.12|0
1649408070000|2022-04-08 08:54:30|304.69|302.29|304.63|302.23|304.69|302.29|304.63|302.23|0
1649408080000|2022-04-08 08:54:40|304.69|302.29|304.75|302.35|304.75|302.35|304.69|302.29|0
1649408090000|2022-04-08 08:54:50|304.86|302.46|304.86|302.46|304.86|302.46|304.75|302.35|0
1649408100000|2022-04-08 08:55:00|305.2|302.8|305.2|302.8|305.31|302.91|305.2|302.8|0
1649408110000|2022-04-08 08:55:10|305.42|303.02|305.42|303.02|305.65|303.25|305.42|303.02|0
1649408120000|2022-04-08 08:55:20|305.54|303.14|305.54|303.14|305.54|303.14|305.54|303.14|0
1649408130000|2022-04-08 08:55:30|305.65|303.25|305.76|303.36|305.76|303.36|305.65|303.25|0
1649408140000|2022-04-08 08:55:40|305.71|303.31|305.42|303.02|305.71|303.31|305.42|303.02|0
1649408150000|2022-04-08 08:55:50|305.37|302.97|305.42|303.02|305.42|303.02|305.31|302.91|0
1649408160000|2022-04-08 08:56:00|305.65|303.25|305.59|303.19|305.65|303.25|305.48|303.08|0
1649408170000|2022-04-08 08:56:10|305.65|303.25|305.48|303.08|305.65|303.25|305.48|303.08|0
1649408180000|2022-04-08 08:56:20|305.54|303.14|305.42|303.02|305.54|303.14|305.42|303.02|0
1649408190000|2022-04-08 08:56:30|305.53|303.13|305.42|303.02|305.53|303.13|305.42|303.02|0
1649408200000|2022-04-08 08:56:40|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1649408210000|2022-04-08 08:56:50|305.53|303.13|305.53|303.13|305.53|303.13|305.53|303.13|0
1649408220000|2022-04-08 08:57:00|305.42|303.02|305.42|303.02|305.53|303.13|305.42|303.02|0
1649408230000|2022-04-08 08:57:10|305.31|302.91|305.31|302.91|305.42|303.02|305.31|302.91|0
1649408240000|2022-04-08 08:57:20|305.37|302.97|305.31|302.91|305.37|302.97|305.31|302.91|0
1649408250000|2022-04-08 08:57:30|305.42|303.02|305.59|303.19|305.59|303.19|305.42|303.02|0
1649408260000|2022-04-08 08:57:40|305.82|303.42|305.99|303.59|305.99|303.59|305.82|303.42|0
1649408270000|2022-04-08 08:57:50|305.93|303.53|305.87|303.47|305.99|303.59|305.87|303.47|0
1649408280000|2022-04-08 08:58:00|305.99|303.59|305.93|303.53|305.99|303.59|305.93|303.53|0
1649408290000|2022-04-08 08:58:10|305.99|303.59|305.93|303.53|305.99|303.59|305.93|303.53|0
1649408300000|2022-04-08 08:58:20|305.99|303.59|305.76|303.36|305.99|303.59|305.76|303.36|0
1649408310000|2022-04-08 08:58:30|305.65|303.25|305.42|303.02|305.65|303.25|305.42|303.02|0
1649408320000|2022-04-08 08:58:40|305.31|302.91|305.31|302.91|305.31|302.91|305.31|302.91|0
1649408330000|2022-04-08 08:58:50|305.25|302.85|305.42|303.02|305.42|303.02|305.25|302.85|0
1649408340000|2022-04-08 08:59:00|305.31|302.91|305.31|302.91|305.42|303.02|305.31|302.91|0
1649408360000|2022-04-08 08:59:20|305.25|302.85|305.31|302.91|305.42|303.02|305.25|302.85|0
1649408370000|2022-04-08 08:59:30|305.37|302.97|305.31|302.91|305.37|302.97|305.31|302.91|0
1649408390000|2022-04-08 08:59:50|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1649408400000|2022-04-08 09:00:00|305.65|303.25|305.87|303.47|305.87|303.47|305.65|303.25|0
1649408410000|2022-04-08 09:00:10|305.76|303.36|305.76|303.36|305.76|303.36|305.76|303.36|0
1649408420000|2022-04-08 09:00:20|305.71|303.31|306.1|303.7|306.1|303.7|305.71|303.31|0
1649408430000|2022-04-08 09:00:30|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1649408440000|2022-04-08 09:00:40|306.16|303.76|305.99|303.59|306.16|303.76|305.99|303.59|0
1649408450000|2022-04-08 09:00:50|306.04|303.64|306.27|303.87|306.27|303.87|306.04|303.64|0
1649408460000|2022-04-08 09:01:00|306.21|303.81|306.27|303.87|306.33|303.93|306.16|303.76|0
1649408470000|2022-04-08 09:01:10|306.33|303.93|306.55|304.15|306.55|304.15|306.33|303.93|0
1649408480000|2022-04-08 09:01:20|306.44|304.04|306.78|304.38|306.78|304.38|306.44|304.04|0
1649408490000|2022-04-08 09:01:30|306.66|304.26|306.66|304.26|306.78|304.38|306.66|304.26|0
1649408500000|2022-04-08 09:01:40|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1649408510000|2022-04-08 09:01:50|306.89|304.49|307.35|304.95|307.35|304.95|306.89|304.49|0
1649408520000|2022-04-08 09:02:00|307.12|304.72|307|304.6|307.12|304.72|307|304.6|0
1649408530000|2022-04-08 09:02:10|307.06|304.66|307.46|305.06|307.46|305.06|307.06|304.66|0
1649408540000|2022-04-08 09:02:20|307.35|304.95|307.23|304.83|307.46|305.06|307.23|304.83|0
1649408550000|2022-04-08 09:02:30|307.12|304.72|307|304.6|307.12|304.72|307|304.6|0
1649408560000|2022-04-08 09:02:40|307.06|304.66|307|304.6|307.12|304.72|307|304.6|0
1649408570000|2022-04-08 09:02:50|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649408580000|2022-04-08 09:03:00|306.95|304.55|306.78|304.38|306.95|304.55|306.78|304.38|0
1649408590000|2022-04-08 09:03:10|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649408600000|2022-04-08 09:03:20|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1649408610000|2022-04-08 09:03:30|306.89|304.49|307.23|304.83|307.23|304.83|306.89|304.49|0
1649408620000|2022-04-08 09:03:40|307.18|304.78|307.18|304.78|307.23|304.83|307.18|304.78|0
1649408630000|2022-04-08 09:03:50|307.12|304.72|307|304.6|307.12|304.72|307|304.6|0
1649408640000|2022-04-08 09:04:00|307.12|304.72|306.78|304.38|307.12|304.72|306.78|304.38|0
1649408650000|2022-04-08 09:04:10|306.89|304.49|306.89|304.49|306.95|304.55|306.89|304.49|0
1649408660000|2022-04-08 09:04:20|306.84|304.44|306.89|304.49|306.89|304.49|306.84|304.44|0
1649408670000|2022-04-08 09:04:30|306.95|304.55|306.89|304.49|307|304.6|306.89|304.49|0
1649408680000|2022-04-08 09:04:40|306.78|304.38|306.66|304.26|306.78|304.38|306.66|304.26|0
1649408690000|2022-04-08 09:04:50|306.78|304.38|306.78|304.38|306.89|304.49|306.78|304.38|0
1649408700000|2022-04-08 09:05:00|306.66|304.26|306.78|304.38|306.78|304.38|306.66|304.26|0
1649408710000|2022-04-08 09:05:10|306.89|304.49|306.66|304.26|306.89|304.49|306.66|304.26|0
1649408720000|2022-04-08 09:05:20|306.55|304.15|306.44|304.04|306.55|304.15|306.44|304.04|0
1649408730000|2022-04-08 09:05:30|306.55|304.15|306.44|304.04|306.55|304.15|306.44|304.04|0
1649408740000|2022-04-08 09:05:40|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1649408750000|2022-04-08 09:05:50|306.44|304.04|306.55|304.15|306.55|304.15|306.44|304.04|0
1649408770000|2022-04-08 09:06:10|306.61|304.21|306.89|304.49|306.89|304.49|306.61|304.21|0
1649408780000|2022-04-08 09:06:20|306.78|304.38|306.66|304.26|306.78|304.38|306.66|304.26|0
1649408790000|2022-04-08 09:06:30|306.78|304.38|307.18|304.78|307.18|304.78|306.78|304.38|0
1649408800000|2022-04-08 09:06:40|307.29|304.89|307.46|305.06|307.46|305.06|307.29|304.89|0
1649408810000|2022-04-08 09:06:50|307.52|305.12|307.57|305.17|307.57|305.17|307.52|305.12|0
1649408820000|2022-04-08 09:07:00|307.68|305.28|307.57|305.17|307.68|305.28|307.57|305.17|0
1649408840000|2022-04-08 09:07:20|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1649408850000|2022-04-08 09:07:30|307.4|305|307.34|304.94|307.4|305|307.34|304.94|0
1649408860000|2022-04-08 09:07:40|307.46|305.06|307.4|305|307.46|305.06|307.4|305|0
1649408870000|2022-04-08 09:07:50|307.34|304.94|307.46|305.06|307.46|305.06|307.34|304.94|0
1649408880000|2022-04-08 09:08:00|307.4|305|307.46|305.06|307.46|305.06|307.4|305|0
1649408890000|2022-04-08 09:08:10|307.52|305.12|307.57|305.17|307.57|305.17|305.34|302.94|0
1649408900000|2022-04-08 09:08:20|307.46|305.06|307.52|305.12|307.57|305.17|307.46|305.06|0
1649408910000|2022-04-08 09:08:30|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1649408930000|2022-04-08 09:08:50|307.34|304.94|307.46|305.06|307.46|305.06|307.34|304.94|0
1649408940000|2022-04-08 09:09:00|307.4|305|307.4|305|307.46|305.06|307.34|304.94|0
1649408950000|2022-04-08 09:09:10|307.23|304.83|307.46|305.06|307.46|305.06|307.23|304.83|0
1649408960000|2022-04-08 09:09:20|307.34|304.94|307.34|304.94|307.34|304.94|307.34|304.94|0
1649408970000|2022-04-08 09:09:30|307.29|304.89|307.34|304.94|307.34|304.94|307.29|304.89|0
1649408980000|2022-04-08 09:09:40|307.46|305.06|307.68|305.28|307.68|305.28|307.46|305.06|0
1649409000000|2022-04-08 09:10:00|307.8|305.4|307.8|305.4|307.8|305.4|307.68|305.28|0
1649409010000|2022-04-08 09:10:10|307.68|305.28|307.46|305.06|307.68|305.28|307.46|305.06|0
1649409020000|2022-04-08 09:10:20|307.34|304.94|307.46|305.06|307.46|305.06|307.34|304.94|0
1649409030000|2022-04-08 09:10:30|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1649409060000|2022-04-08 09:11:00|307.34|304.94|307.23|304.83|307.34|304.94|307.23|304.83|0
1649409070000|2022-04-08 09:11:10|307.34|304.94|307.23|304.83|307.34|304.94|307.23|304.83|0
1649409080000|2022-04-08 09:11:20|307.11|304.71|307|304.6|307.11|304.71|307|304.6|0
1649409090000|2022-04-08 09:11:30|306.89|304.49|306.83|304.43|306.89|304.49|306.77|304.37|0
1649409100000|2022-04-08 09:11:40|306.89|304.49|306.77|304.37|306.89|304.49|306.77|304.37|0
1649409110000|2022-04-08 09:11:50|306.89|304.49|306.77|304.37|306.89|304.49|306.77|304.37|0
1649409120000|2022-04-08 09:12:00|306.66|304.26|306.61|304.21|306.66|304.26|306.61|304.21|0
1649409130000|2022-04-08 09:12:10|306.66|304.26|306.77|304.37|306.77|304.37|306.66|304.26|0
1649409140000|2022-04-08 09:12:20|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1649409150000|2022-04-08 09:12:30|306.72|304.32|306.66|304.26|306.77|304.37|306.66|304.26|0
1649409160000|2022-04-08 09:12:40|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409170000|2022-04-08 09:12:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1649409180000|2022-04-08 09:13:00|306.61|304.21|306.66|304.26|306.66|304.26|306.61|304.21|0
1649409190000|2022-04-08 09:13:10|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1649409200000|2022-04-08 09:13:20|306.66|304.26|306.61|304.21|306.66|304.26|306.61|304.21|0
1649409210000|2022-04-08 09:13:30|306.66|304.26|306.55|304.15|306.66|304.26|306.55|304.15|0
1649409230000|2022-04-08 09:13:50|306.61|304.21|306.72|304.32|306.72|304.32|306.61|304.21|0
1649409240000|2022-04-08 09:14:00|306.66|304.26|306.77|304.37|306.77|304.37|306.66|304.26|0
1649409250000|2022-04-08 09:14:10|306.89|304.49|306.77|304.37|306.89|304.49|306.77|304.37|0
1649409260000|2022-04-08 09:14:20|306.89|304.49|306.77|304.37|306.89|304.49|306.77|304.37|0
1649409270000|2022-04-08 09:14:30|306.72|304.32|306.77|304.37|306.89|304.49|306.72|304.32|0
1649409290000|2022-04-08 09:14:50|306.89|304.49|307|304.6|307|304.6|306.89|304.49|0
1649409300000|2022-04-08 09:15:00|306.94|304.54|307|304.6|307|304.6|306.94|304.54|0
1649409310000|2022-04-08 09:15:10|306.94|304.54|306.89|304.49|307|304.6|306.89|304.49|0
1649409320000|2022-04-08 09:15:20|307|304.6|307|304.6|307|304.6|307|304.6|0
1649409330000|2022-04-08 09:15:30|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649409340000|2022-04-08 09:15:40|307|304.6|307|304.6|307|304.6|307|304.6|0
1649409350000|2022-04-08 09:15:50|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1649409360000|2022-04-08 09:16:00|307.11|304.71|307.11|304.71|307.23|304.83|307.11|304.71|0
1649409370000|2022-04-08 09:16:10|307.23|304.83|307.11|304.71|307.23|304.83|307.11|304.71|0
1649409380000|2022-04-08 09:16:20|307|304.6|307.11|304.71|307.11|304.71|307|304.6|0
1649409390000|2022-04-08 09:16:30|307|304.6|306.89|304.49|307|304.6|306.89|304.49|0
1649409400000|2022-04-08 09:16:40|307|304.6|306.89|304.49|307|304.6|306.89|304.49|0
1649409410000|2022-04-08 09:16:50|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1649409420000|2022-04-08 09:17:00|307|304.6|306.88|304.48|307|304.6|306.88|304.48|0
1649409440000|2022-04-08 09:17:20|307|304.6|307|304.6|307|304.6|307|304.6|0
1649409450000|2022-04-08 09:17:30|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649409480000|2022-04-08 09:18:00|306.77|304.37|306.88|304.48|306.88|304.48|306.77|304.37|0
1649409490000|2022-04-08 09:18:10|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409500000|2022-04-08 09:18:20|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649409510000|2022-04-08 09:18:30|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409530000|2022-04-08 09:18:50|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649409540000|2022-04-08 09:19:00|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409550000|2022-04-08 09:19:10|306.88|304.48|307|304.6|307|304.6|306.88|304.48|0
1649409560000|2022-04-08 09:19:20|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649409570000|2022-04-08 09:19:30|306.83|304.43|306.77|304.37|306.83|304.43|306.77|304.37|0
1649409580000|2022-04-08 09:19:40|306.88|304.48|306.77|304.37|306.88|304.48|306.77|304.37|0
1649409590000|2022-04-08 09:19:50|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1649409600000|2022-04-08 09:20:00|306.77|304.37|306.88|304.48|306.88|304.48|306.66|304.26|0
1649409610000|2022-04-08 09:20:10|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409640000|2022-04-08 09:20:40|306.72|304.32|306.77|304.37|306.77|304.37|306.72|304.32|0
1649409650000|2022-04-08 09:20:50|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1649409660000|2022-04-08 09:21:00|306.77|304.37|306.83|304.43|306.88|304.48|306.77|304.37|0
1649409670000|2022-04-08 09:21:10|306.88|304.48|306.77|304.37|306.88|304.48|306.77|304.37|0
1649409680000|2022-04-08 09:21:20|306.83|304.43|306.66|304.26|306.83|304.43|306.66|304.26|0
1649409690000|2022-04-08 09:21:30|306.72|304.32|306.66|304.26|306.72|304.32|306.66|304.26|0
1649409700000|2022-04-08 09:21:40|306.77|304.37|306.83|304.43|306.83|304.43|306.77|304.37|0
1649409710000|2022-04-08 09:21:50|306.77|304.37|306.66|304.26|306.77|304.37|306.66|304.26|0
1649409720000|2022-04-08 09:22:00|306.77|304.37|306.66|304.26|306.77|304.37|306.66|304.26|0
1649409730000|2022-04-08 09:22:10|306.71|304.31|306.66|304.26|306.77|304.37|306.66|304.26|0
1649409740000|2022-04-08 09:22:20|306.71|304.31|306.77|304.37|306.77|304.37|306.71|304.31|0
1649409750000|2022-04-08 09:22:30|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1649409800000|2022-04-08 09:23:20|306.71|304.31|306.66|304.26|306.71|304.31|306.66|304.26|0
1649409820000|2022-04-08 09:23:40|306.77|304.37|306.88|304.48|306.88|304.48|306.77|304.37|0
1649409830000|2022-04-08 09:23:50|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409850000|2022-04-08 09:24:10|306.66|304.26|306.88|304.48|306.88|304.48|306.66|304.26|0
1649409860000|2022-04-08 09:24:20|306.77|304.37|306.65|304.25|306.77|304.37|306.65|304.25|0
1649409870000|2022-04-08 09:24:30|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409880000|2022-04-08 09:24:40|306.65|304.25|306.77|304.37|306.77|304.37|306.65|304.25|0
1649409890000|2022-04-08 09:24:50|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1649409900000|2022-04-08 09:25:00|306.71|304.31|306.77|304.37|306.77|304.37|306.65|304.25|0
1649409910000|2022-04-08 09:25:10|306.71|304.31|306.77|304.37|306.77|304.37|306.71|304.31|0
1649409920000|2022-04-08 09:25:20|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1649409940000|2022-04-08 09:25:40|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649409950000|2022-04-08 09:25:50|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1649409970000|2022-04-08 09:26:10|306.77|304.37|306.65|304.25|306.77|304.37|306.65|304.25|0
1649410010000|2022-04-08 09:26:50|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1649410060000|2022-04-08 09:27:40|306.65|304.25|306.65|304.25|306.65|304.25|306.65|304.25|0
1649410070000|2022-04-08 09:27:50|306.77|304.37|306.77|304.37|306.88|304.48|306.77|304.37|0
1649410080000|2022-04-08 09:28:00|306.71|304.31|306.77|304.37|306.77|304.37|306.71|304.31|0
1649410090000|2022-04-08 09:28:10|306.65|304.25|306.77|304.37|306.77|304.37|306.65|304.25|0
1649410100000|2022-04-08 09:28:20|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649410120000|2022-04-08 09:28:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1649410130000|2022-04-08 09:28:50|306.88|304.48|306.94|304.54|306.94|304.54|306.88|304.48|0
1649410140000|2022-04-08 09:29:00|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649410180000|2022-04-08 09:29:40|306.99|304.59|306.94|304.54|306.99|304.59|306.94|304.54|0
1649410190000|2022-04-08 09:29:50|306.99|304.59|306.88|304.48|306.99|304.59|306.88|304.48|0
1649410220000|2022-04-08 09:30:20|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1649410240000|2022-04-08 09:30:40|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649410260000|2022-04-08 09:31:00|306.99|304.59|307.11|304.71|307.11|304.71|306.99|304.59|0
1649410270000|2022-04-08 09:31:10|307.16|304.76|307.22|304.82|307.22|304.82|307.16|304.76|0
1649410280000|2022-04-08 09:31:20|307.28|304.88|307.22|304.82|307.28|304.88|307.22|304.82|0
1649410290000|2022-04-08 09:31:30|307.11|304.71|307.11|304.71|307.11|304.71|307.11|304.71|0
1649410300000|2022-04-08 09:31:40|306.99|304.59|306.82|304.42|306.99|304.59|306.82|304.42|0
1649410310000|2022-04-08 09:31:50|306.88|304.48|306.77|304.37|306.99|304.59|306.77|304.37|0
1649410320000|2022-04-08 09:32:00|306.88|304.48|306.77|304.37|306.88|304.48|306.77|304.37|0
1649410330000|2022-04-08 09:32:10|306.76|304.36|306.88|304.48|306.99|304.59|306.76|304.36|0
1649410340000|2022-04-08 09:32:20|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1649410350000|2022-04-08 09:32:30|306.88|304.48|306.88|304.48|306.88|304.48|306.82|304.42|0
1649410360000|2022-04-08 09:32:40|306.82|304.42|306.76|304.36|306.82|304.42|306.76|304.36|0
1649410370000|2022-04-08 09:32:50|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649410380000|2022-04-08 09:33:00|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1649410400000|2022-04-08 09:33:20|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649410410000|2022-04-08 09:33:30|306.82|304.42|306.76|304.36|306.82|304.42|306.76|304.36|0
1649410420000|2022-04-08 09:33:40|306.88|304.48|306.99|304.59|306.99|304.59|306.88|304.48|0
1649410440000|2022-04-08 09:34:00|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1649410450000|2022-04-08 09:34:10|306.99|304.59|307.1|304.7|307.1|304.7|306.99|304.59|0
1649410460000|2022-04-08 09:34:20|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1649410470000|2022-04-08 09:34:30|306.94|304.54|306.99|304.59|306.99|304.59|306.94|304.54|0
1649410480000|2022-04-08 09:34:40|306.94|304.54|306.99|304.59|306.99|304.59|306.88|304.48|0
1649410500000|2022-04-08 09:35:00|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1649410510000|2022-04-08 09:35:10|307.22|304.82|307.22|304.82|307.22|304.82|307.22|304.82|0
1649410520000|2022-04-08 09:35:20|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1649410530000|2022-04-08 09:35:30|307.1|304.7|306.99|304.59|307.1|304.7|306.99|304.59|0
1649410540000|2022-04-08 09:35:40|307.1|304.7|307.22|304.82|307.22|304.82|307.1|304.7|0
1649410550000|2022-04-08 09:35:50|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1649410560000|2022-04-08 09:36:00|307.22|304.82|307.33|304.93|307.33|304.93|307.22|304.82|0
1649410580000|2022-04-08 09:36:20|307.44|305.04|307.78|305.38|307.78|305.38|307.44|305.04|0
1649410590000|2022-04-08 09:36:30|307.84|305.44|307.78|305.38|308.01|305.61|307.78|305.38|0
1649410610000|2022-04-08 09:36:50|307.9|305.5|307.67|305.27|307.9|305.5|307.67|305.27|0
1649410620000|2022-04-08 09:37:00|307.56|305.16|307.44|305.04|307.56|305.16|307.44|305.04|0
1649410630000|2022-04-08 09:37:10|307.33|304.93|307.33|304.93|307.33|304.93|307.28|304.88|0
1649410640000|2022-04-08 09:37:20|307.22|304.82|307.16|304.76|307.22|304.82|307.16|304.76|0
1649410650000|2022-04-08 09:37:30|307.22|304.82|306.99|304.59|307.22|304.82|306.99|304.59|0
1649410660000|2022-04-08 09:37:40|307.1|304.7|306.99|304.59|307.1|304.7|306.99|304.59|0
1649410680000|2022-04-08 09:38:00|306.88|304.48|306.99|304.59|306.99|304.59|306.88|304.48|0
1649410690000|2022-04-08 09:38:10|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1649410700000|2022-04-08 09:38:20|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649410710000|2022-04-08 09:38:30|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1649410720000|2022-04-08 09:38:40|306.88|304.48|306.76|304.36|306.88|304.48|306.76|304.36|0
1649410760000|2022-04-08 09:39:20|306.82|304.42|306.88|304.48|306.93|304.53|306.82|304.42|0
1649410780000|2022-04-08 09:39:40|306.82|304.42|306.76|304.36|306.82|304.42|306.76|304.36|0
1649410840000|2022-04-08 09:40:40|306.82|304.42|306.87|304.47|306.87|304.47|306.82|304.42|0
1649410850000|2022-04-08 09:40:50|306.76|304.36|306.82|304.42|306.82|304.42|306.76|304.36|0
1649410860000|2022-04-08 09:41:00|306.76|304.36|306.76|304.36|306.76|304.36|306.76|304.36|0
1649410920000|2022-04-08 09:42:00|306.87|304.47|306.76|304.36|306.87|304.47|306.76|304.36|0
1649410940000|2022-04-08 09:42:20|306.82|304.42|306.99|304.59|306.99|304.59|306.82|304.42|0
1649410950000|2022-04-08 09:42:30|306.87|304.47|306.99|304.59|307.1|304.7|306.87|304.47|0
1649410980000|2022-04-08 09:43:00|307.1|304.7|307.21|304.81|307.21|304.81|307.1|304.7|0
1649410990000|2022-04-08 09:43:10|307.33|304.93|307.44|305.04|307.44|305.04|307.33|304.93|0
1649411000000|2022-04-08 09:43:20|307.5|305.1|307.33|304.93|307.5|305.1|307.33|304.93|0
1649411010000|2022-04-08 09:43:30|307.44|305.04|307.55|305.15|307.55|305.15|307.44|305.04|0
1649411020000|2022-04-08 09:43:40|307.67|305.27|307.55|305.15|307.67|305.27|307.55|305.15|0
1649411030000|2022-04-08 09:43:50|307.5|305.1|307.55|305.15|307.55|305.15|307.5|305.1|0
1649411040000|2022-04-08 09:44:00|307.44|305.04|307.44|305.04|307.44|305.04|307.44|305.04|0
1649411050000|2022-04-08 09:44:10|307.55|305.15|307.55|305.15|307.55|305.15|307.55|305.15|0
1649411060000|2022-04-08 09:44:20|307.67|305.27|307.67|305.27|307.78|305.38|307.67|305.27|0
1649411070000|2022-04-08 09:44:30|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1649411090000|2022-04-08 09:44:50|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1649411100000|2022-04-08 09:45:00|307.89|305.49|307.67|305.27|307.89|305.49|307.67|305.27|0
1649411110000|2022-04-08 09:45:10|307.78|305.38|307.67|305.27|307.78|305.38|307.67|305.27|0
1649411130000|2022-04-08 09:45:30|307.55|305.15|307.44|305.04|307.55|305.15|307.44|305.04|0
1649411140000|2022-04-08 09:45:40|307.33|304.93|307.33|304.93|307.33|304.93|307.33|304.93|0
1649411150000|2022-04-08 09:45:50|307.44|305.04|307.44|305.04|307.55|305.15|307.44|305.04|0
1649411160000|2022-04-08 09:46:00|307.39|304.99|307.39|304.99|307.44|305.04|307.39|304.99|0
1649411170000|2022-04-08 09:46:10|307.44|305.04|307.33|304.93|307.44|305.04|307.33|304.93|0
1649411180000|2022-04-08 09:46:20|307.21|304.81|307.1|304.7|307.21|304.81|307.1|304.7|0
1649411200000|2022-04-08 09:46:40|307.16|304.76|307.16|304.76|307.16|304.76|307.16|304.76|0
1649411210000|2022-04-08 09:46:50|307.1|304.7|307.16|304.76|307.16|304.76|307.1|304.7|0
1649411220000|2022-04-08 09:47:00|307.1|304.7|307.21|304.81|307.21|304.81|307.04|304.64|0
1649411230000|2022-04-08 09:47:10|307.1|304.7|307.1|304.7|307.1|304.7|307.1|304.7|0
1649411250000|2022-04-08 09:47:30|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1649411270000|2022-04-08 09:47:50|307.1|304.7|306.99|304.59|307.1|304.7|306.99|304.59|0
1649411280000|2022-04-08 09:48:00|306.98|304.58|306.76|304.36|306.98|304.58|306.76|304.36|0
1649411290000|2022-04-08 09:48:10|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1649411310000|2022-04-08 09:48:30|306.53|304.13|306.42|304.02|306.53|304.13|306.42|304.02|0
1649411320000|2022-04-08 09:48:40|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649411350000|2022-04-08 09:49:10|306.19|303.79|306.3|303.9|306.3|303.9|306.19|303.79|0
1649411360000|2022-04-08 09:49:20|306.42|304.02|306.36|303.96|306.42|304.02|306.36|303.96|0
1649411370000|2022-04-08 09:49:30|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649411380000|2022-04-08 09:49:40|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1649411400000|2022-04-08 09:50:00|306.3|303.9|306.3|303.9|306.3|303.9|306.25|303.85|0
1649411410000|2022-04-08 09:50:10|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649411420000|2022-04-08 09:50:20|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1649411430000|2022-04-08 09:50:30|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649411440000|2022-04-08 09:50:40|306.53|304.13|306.64|304.24|306.64|304.24|306.53|304.13|0
1649411450000|2022-04-08 09:50:50|306.53|304.13|306.53|304.13|306.64|304.24|306.53|304.13|0
1649411460000|2022-04-08 09:51:00|306.64|304.24|306.53|304.13|306.64|304.24|306.53|304.13|0
1649411470000|2022-04-08 09:51:10|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649411480000|2022-04-08 09:51:20|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1649411490000|2022-04-08 09:51:30|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649411510000|2022-04-08 09:51:50|306.48|304.08|306.42|304.02|306.53|304.13|306.42|304.02|0
1649411540000|2022-04-08 09:52:20|306.3|303.9|306.3|303.9|306.42|304.02|306.3|303.9|0
1649411550000|2022-04-08 09:52:30|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1649411560000|2022-04-08 09:52:40|306.08|303.68|306.19|303.79|306.19|303.79|306.08|303.68|0
1649411570000|2022-04-08 09:52:50|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649411580000|2022-04-08 09:53:00|306.25|303.85|306.42|304.02|306.42|304.02|306.25|303.85|0
1649411590000|2022-04-08 09:53:10|306.53|304.13|306.42|304.02|306.53|304.13|306.42|304.02|0
1649411600000|2022-04-08 09:53:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649411630000|2022-04-08 09:53:50|306.19|303.79|306.3|303.9|306.3|303.9|306.19|303.79|0
1649411650000|2022-04-08 09:54:10|306.42|304.02|306.42|304.02|306.42|304.02|306.42|304.02|0
1649411690000|2022-04-08 09:54:50|306.53|304.13|306.42|304.02|306.53|304.13|306.42|304.02|0
1649411700000|2022-04-08 09:55:00|306.41|304.01|306.47|304.07|306.47|304.07|306.41|304.01|0
1649411710000|2022-04-08 09:55:10|306.53|304.13|306.64|304.24|306.64|304.24|306.53|304.13|0
1649411760000|2022-04-08 09:56:00|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1649411770000|2022-04-08 09:56:10|306.64|304.24|306.53|304.13|306.64|304.24|306.53|304.13|0
1649411790000|2022-04-08 09:56:30|306.41|304.01|306.53|304.13|306.53|304.13|306.41|304.01|0
1649411810000|2022-04-08 09:56:50|306.59|304.19|306.53|304.13|306.59|304.19|306.53|304.13|0
1649411830000|2022-04-08 09:57:10|306.47|304.07|306.53|304.13|306.53|304.13|306.47|304.07|0
1649411840000|2022-04-08 09:57:20|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1649411850000|2022-04-08 09:57:30|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1649411860000|2022-04-08 09:57:40|306.41|304.01|306.53|304.13|306.53|304.13|306.41|304.01|0
1649411870000|2022-04-08 09:57:50|306.41|304.01|306.41|304.01|306.53|304.13|306.41|304.01|0
1649411880000|2022-04-08 09:58:00|306.36|303.96|306.07|303.67|306.36|303.96|306.07|303.67|0
1649411890000|2022-04-08 09:58:10|306.19|303.79|306.3|303.9|306.3|303.9|306.19|303.79|0
1649411900000|2022-04-08 09:58:20|306.25|303.85|306.3|303.9|306.3|303.9|306.25|303.85|0
1649411920000|2022-04-08 09:58:40|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1649411930000|2022-04-08 09:58:50|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649411950000|2022-04-08 09:59:10|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1649411960000|2022-04-08 09:59:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649411970000|2022-04-08 09:59:30|306.36|303.96|306.3|303.9|306.36|303.96|306.3|303.9|0
1649411980000|2022-04-08 09:59:40|306.36|303.96|306.41|304.01|306.41|304.01|306.36|303.96|0
1649411990000|2022-04-08 09:59:50|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649412000000|2022-04-08 10:00:00|306.41|304.01|306.3|303.9|306.53|304.13|306.3|303.9|0
1649412010000|2022-04-08 10:00:10|306.41|304.01|306.3|303.9|306.41|304.01|306.3|303.9|0
1649412020000|2022-04-08 10:00:20|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1649412030000|2022-04-08 10:00:30|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1649412040000|2022-04-08 10:00:40|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1649412050000|2022-04-08 10:00:50|306.75|304.35|306.87|304.47|306.87|304.47|306.75|304.35|0
1649412060000|2022-04-08 10:01:00|306.98|304.58|307.09|304.69|307.09|304.69|306.98|304.58|0
1649412070000|2022-04-08 10:01:10|307.21|304.81|306.87|304.47|307.21|304.81|306.87|304.47|0
1649412080000|2022-04-08 10:01:20|306.75|304.35|306.87|304.47|306.87|304.47|306.75|304.35|0
1649412090000|2022-04-08 10:01:30|306.75|304.35|306.87|304.47|306.87|304.47|306.75|304.35|0
1649412100000|2022-04-08 10:01:40|306.75|304.35|306.81|304.41|306.81|304.41|306.75|304.35|0
1649412110000|2022-04-08 10:01:50|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1649412120000|2022-04-08 10:02:00|306.53|304.13|306.41|304.01|306.53|304.13|306.41|304.01|0
1649412140000|2022-04-08 10:02:20|306.47|304.07|306.36|303.96|306.47|304.07|306.19|303.79|0
1649412150000|2022-04-08 10:02:30|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1649412160000|2022-04-08 10:02:40|306.36|303.96|305.96|303.56|306.36|303.96|305.96|303.56|0
1649412170000|2022-04-08 10:02:50|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1649412180000|2022-04-08 10:03:00|305.96|303.56|306.3|303.9|306.3|303.9|305.96|303.56|0
1649412190000|2022-04-08 10:03:10|306.18|303.78|306.07|303.67|306.18|303.78|306.07|303.67|0
1649412200000|2022-04-08 10:03:20|305.96|303.56|306.07|303.67|306.07|303.67|305.96|303.56|0
1649412210000|2022-04-08 10:03:30|306.02|303.62|305.85|303.45|306.02|303.62|305.85|303.45|0
1649412220000|2022-04-08 10:03:40|305.73|303.33|305.96|303.56|305.96|303.56|305.73|303.33|0
1649412240000|2022-04-08 10:04:00|306.02|303.62|306.07|303.67|306.07|303.67|306.02|303.62|0
1649412250000|2022-04-08 10:04:10|306.18|303.78|306.07|303.67|306.18|303.78|306.07|303.67|0
1649412260000|2022-04-08 10:04:20|306.18|303.78|306.13|303.73|306.18|303.78|306.13|303.73|0
1649412270000|2022-04-08 10:04:30|306.07|303.67|306.3|303.9|306.3|303.9|306.02|303.62|0
1649412280000|2022-04-08 10:04:40|306.24|303.84|306.24|303.84|306.24|303.84|306.18|303.78|0
1649412290000|2022-04-08 10:04:50|306.3|303.9|306.3|303.9|306.3|303.9|306.18|303.78|0
1649412300000|2022-04-08 10:05:00|306.41|304.01|306.36|303.96|306.52|304.12|306.36|303.96|0
1649412310000|2022-04-08 10:05:10|306.41|304.01|306.41|304.01|306.41|304.01|306.41|304.01|0
1649412320000|2022-04-08 10:05:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649412330000|2022-04-08 10:05:30|306.41|304.01|306.3|303.9|306.41|304.01|306.3|303.9|0
1649412340000|2022-04-08 10:05:40|306.41|304.01|306.52|304.12|306.52|304.12|306.41|304.01|0
1649412350000|2022-04-08 10:05:50|306.41|304.01|306.58|304.18|306.58|304.18|306.41|304.01|0
1649412360000|2022-04-08 10:06:00|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1649412370000|2022-04-08 10:06:10|306.41|304.01|306.47|304.07|306.47|304.07|306.41|304.01|0
1649412380000|2022-04-08 10:06:20|306.52|304.12|306.64|304.24|306.64|304.24|306.52|304.12|0
1649412390000|2022-04-08 10:06:30|306.75|304.35|306.75|304.35|306.86|304.46|306.75|304.35|0
1649412400000|2022-04-08 10:06:40|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1649412420000|2022-04-08 10:07:00|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1649412430000|2022-04-08 10:07:10|306.7|304.3|306.75|304.35|306.75|304.35|306.64|304.24|0
1649412440000|2022-04-08 10:07:20|306.7|304.3|306.64|304.24|306.7|304.3|306.64|304.24|0
1649412450000|2022-04-08 10:07:30|306.52|304.12|306.52|304.12|306.75|304.35|306.52|304.12|0
1649412470000|2022-04-08 10:07:50|306.36|303.96|306.36|303.96|306.36|303.96|306.3|303.9|0
1649412480000|2022-04-08 10:08:00|306.35|303.95|306.41|304.01|306.52|304.12|306.35|303.95|0
1649412490000|2022-04-08 10:08:10|306.52|304.12|306.41|304.01|306.52|304.12|306.41|304.01|0
1649412500000|2022-04-08 10:08:20|306.3|303.9|306.24|303.84|306.3|303.9|306.24|303.84|0
1649412510000|2022-04-08 10:08:30|306.3|303.9|306.41|304.01|306.41|304.01|306.3|303.9|0
1649412520000|2022-04-08 10:08:40|306.35|303.95|306.41|304.01|306.41|304.01|306.35|303.95|0
1649412530000|2022-04-08 10:08:50|306.3|303.9|306.35|303.95|306.35|303.95|306.3|303.9|0
1649412540000|2022-04-08 10:09:00|306.41|304.01|306.41|304.01|306.47|304.07|306.41|304.01|0
1649412550000|2022-04-08 10:09:10|306.3|303.9|306.35|303.95|306.35|303.95|306.3|303.9|0
1649412560000|2022-04-08 10:09:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1649412570000|2022-04-08 10:09:30|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1649412580000|2022-04-08 10:09:40|306.41|304.01|306.52|304.12|306.52|304.12|306.41|304.01|0
1649412590000|2022-04-08 10:09:50|306.47|304.07|306.52|304.12|306.52|304.12|306.47|304.07|0
1649412620000|2022-04-08 10:10:20|306.47|304.07|306.52|304.12|306.52|304.12|306.41|304.01|0
1649412640000|2022-04-08 10:10:40|306.41|304.01|306.52|304.12|306.52|304.12|306.41|304.01|0
1649412650000|2022-04-08 10:10:50|306.47|304.07|306.52|304.12|306.52|304.12|306.41|304.01|0
1649412660000|2022-04-08 10:11:00|306.41|304.01|306.47|304.07|306.47|304.07|306.41|304.01|0
1649412670000|2022-04-08 10:11:10|306.41|304.01|306.29|303.89|306.41|304.01|306.29|303.89|0
1649412680000|2022-04-08 10:11:20|306.18|303.78|306.24|303.84|306.24|303.84|306.18|303.78|0
1649412690000|2022-04-08 10:11:30|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1649412700000|2022-04-08 10:11:40|306.35|303.95|306.41|304.01|306.47|304.07|306.35|303.95|0
1649412710000|2022-04-08 10:11:50|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1649412720000|2022-04-08 10:12:00|306.52|304.12|306.41|304.01|306.52|304.12|306.41|304.01|0
1649412730000|2022-04-08 10:12:10|306.47|304.07|306.41|304.01|306.52|304.12|306.41|304.01|0
1649412740000|2022-04-08 10:12:20|306.29|303.89|306.29|303.89|306.29|303.89|306.29|303.89|0
1649412750000|2022-04-08 10:12:30|306.41|304.01|306.29|303.89|306.41|304.01|306.29|303.89|0
1649412760000|2022-04-08 10:12:40|306.47|304.07|306.41|304.01|306.47|304.07|306.35|303.95|0
1649412770000|2022-04-08 10:12:50|306.35|303.95|306.41|304.01|306.41|304.01|306.35|303.95|0
1649412780000|2022-04-08 10:13:00|306.47|304.07|306.52|304.12|306.52|304.12|306.47|304.07|0
1649412790000|2022-04-08 10:13:10|306.41|304.01|306.52|304.12|306.52|304.12|306.41|304.01|0
1649412810000|2022-04-08 10:13:30|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1649412820000|2022-04-08 10:13:40|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1649412840000|2022-04-08 10:14:00|306.86|304.46|306.86|304.46|306.86|304.46|306.86|304.46|0
1649412850000|2022-04-08 10:14:10|307.09|304.69|307.77|305.37|307.77|305.37|307.09|304.69|0
1649412860000|2022-04-08 10:14:20|307.88|305.48|308|305.6|308|305.6|307.77|305.37|0
1649412870000|2022-04-08 10:14:30|308.11|305.71|308.22|305.82|308.22|305.82|308|305.6|0
1649412880000|2022-04-08 10:14:40|308.11|305.71|307.88|305.48|308.11|305.71|307.88|305.48|0
1649412890000|2022-04-08 10:14:50|308.22|305.82|308.28|305.88|308.28|305.88|308.17|305.77|0
1649412900000|2022-04-08 10:15:00|308.11|305.71|308|305.6|308.22|305.82|308|305.6|0
1649412910000|2022-04-08 10:15:10|308.11|305.71|307.65|305.25|308.11|305.71|307.65|305.25|0
1649412920000|2022-04-08 10:15:20|307.43|305.03|306.97|304.57|307.43|305.03|306.92|304.52|0
1649412930000|2022-04-08 10:15:30|306.86|304.46|307.54|305.14|307.77|305.37|306.86|304.46|0
1649412940000|2022-04-08 10:15:40|307.37|304.97|307.2|304.8|307.37|304.97|307.2|304.8|0
1649412950000|2022-04-08 10:15:50|307.31|304.91|307.2|304.8|307.31|304.91|307.2|304.8|0
1649412960000|2022-04-08 10:16:00|307.15|304.75|307.09|304.69|307.15|304.75|306.97|304.57|0
1649412970000|2022-04-08 10:16:10|307.2|304.8|307.37|304.97|307.54|305.14|307.2|304.8|0
1649412980000|2022-04-08 10:16:20|307.54|305.14|307.43|305.03|307.54|305.14|307.43|305.03|0
1649412990000|2022-04-08 10:16:30|307.37|304.97|307.43|305.03|307.54|305.14|307.37|304.97|0
1649413000000|2022-04-08 10:16:40|307.31|304.91|307.6|305.2|307.6|305.2|307.31|304.91|0
1649413010000|2022-04-08 10:16:50|307.54|305.14|307.37|304.97|307.54|305.14|307.37|304.97|0
1649413020000|2022-04-08 10:17:00|307.54|305.14|307.54|305.14|307.54|305.14|307.49|305.09|0
1649413030000|2022-04-08 10:17:10|307.31|304.91|307.43|305.03|307.43|305.03|307.31|304.91|0
1649413050000|2022-04-08 10:17:30|307.65|305.25|307.65|305.25|307.77|305.37|307.65|305.25|0
1649413060000|2022-04-08 10:17:40|307.77|305.37|308.22|305.82|308.22|305.82|307.77|305.37|0
1649413070000|2022-04-08 10:17:50|308.34|305.94|308.39|305.99|308.39|305.99|308.34|305.94|0
1649413080000|2022-04-08 10:18:00|308.28|305.88|308.56|306.16|308.56|306.16|308.22|305.82|0
1649413090000|2022-04-08 10:18:10|308.45|306.05|308.45|306.05|308.51|306.11|308.45|306.05|0
1649413100000|2022-04-08 10:18:20|308.34|305.94|308.34|305.94|308.34|305.94|308.34|305.94|0
1649413110000|2022-04-08 10:18:30|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649413120000|2022-04-08 10:18:40|308.45|306.05|308.56|306.16|308.56|306.16|308.45|306.05|0
1649413140000|2022-04-08 10:19:00|308.51|306.11|308.45|306.05|308.51|306.11|308.45|306.05|0
1649413150000|2022-04-08 10:19:10|308.51|306.11|308.56|306.16|308.68|306.28|308.45|306.05|0
1649413160000|2022-04-08 10:19:20|308.68|306.28|308.56|306.16|308.68|306.28|308.56|306.16|0
1649413170000|2022-04-08 10:19:30|308.51|306.11|308.45|306.05|308.51|306.11|308.45|306.05|0
1649413180000|2022-04-08 10:19:40|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649413190000|2022-04-08 10:19:50|308.51|306.11|308.62|306.22|308.62|306.22|308.51|306.11|0
1649413200000|2022-04-08 10:20:00|308.56|306.16|308.56|306.16|308.68|306.28|308.56|306.16|0
1649413210000|2022-04-08 10:20:10|308.45|306.05|308.22|305.82|308.56|306.16|308.22|305.82|0
1649413220000|2022-04-08 10:20:20|308.33|305.93|308.39|305.99|308.39|305.99|308.33|305.93|0
1649413230000|2022-04-08 10:20:30|308.33|305.93|308.22|305.82|308.33|305.93|308.22|305.82|0
1649413240000|2022-04-08 10:20:40|308.28|305.88|308.45|306.05|308.45|306.05|308.28|305.88|0
1649413250000|2022-04-08 10:20:50|308.39|305.99|308.33|305.93|308.39|305.99|308.28|305.88|0
1649413260000|2022-04-08 10:21:00|308.39|305.99|308.68|306.28|308.68|306.28|308.39|305.99|0
1649413270000|2022-04-08 10:21:10|308.79|306.39|308.68|306.28|308.79|306.39|308.68|306.28|0
1649413280000|2022-04-08 10:21:20|308.79|306.39|308.62|306.22|308.79|306.39|308.62|306.22|0
1649413290000|2022-04-08 10:21:30|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649413300000|2022-04-08 10:21:40|308.68|306.28|308.79|306.39|308.79|306.39|308.68|306.28|0
1649413310000|2022-04-08 10:21:50|308.68|306.28|308.79|306.39|308.79|306.39|308.68|306.28|0
1649413320000|2022-04-08 10:22:00|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1649413330000|2022-04-08 10:22:10|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1649413340000|2022-04-08 10:22:20|308.68|306.28|308.9|306.5|308.9|306.5|308.68|306.28|0
1649413350000|2022-04-08 10:22:30|308.79|306.39|309.02|306.62|309.02|306.62|308.79|306.39|0
1649413360000|2022-04-08 10:22:40|309.13|306.73|309.02|306.62|309.13|306.73|309.02|306.62|0
1649413370000|2022-04-08 10:22:50|309.13|306.73|308.9|306.5|309.13|306.73|308.9|306.5|0
1649413380000|2022-04-08 10:23:00|308.79|306.39|308.85|306.45|308.9|306.5|308.79|306.39|0
1649413390000|2022-04-08 10:23:10|308.79|306.39|308.9|306.5|308.9|306.5|308.79|306.39|0
1649413400000|2022-04-08 10:23:20|308.96|306.56|309.13|306.73|309.13|306.73|308.96|306.56|0
1649413410000|2022-04-08 10:23:30|309.08|306.68|309.13|306.73|309.13|306.73|309.02|306.62|0
1649413420000|2022-04-08 10:23:40|309.02|306.62|308.9|306.5|309.02|306.62|308.9|306.5|0
1649413430000|2022-04-08 10:23:50|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1649413440000|2022-04-08 10:24:00|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1649413450000|2022-04-08 10:24:10|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1649413460000|2022-04-08 10:24:20|308.85|306.45|308.9|306.5|308.9|306.5|308.85|306.45|0
1649413470000|2022-04-08 10:24:30|308.79|306.39|308.79|306.39|308.9|306.5|308.79|306.39|0
1649413480000|2022-04-08 10:24:40|308.85|306.45|308.79|306.39|308.85|306.45|308.79|306.39|0
1649413490000|2022-04-08 10:24:50|308.67|306.27|308.67|306.27|308.67|306.27|308.56|306.16|0
1649413510000|2022-04-08 10:25:10|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1649413520000|2022-04-08 10:25:20|309.02|306.62|308.96|306.56|309.02|306.62|308.96|306.56|0
1649413530000|2022-04-08 10:25:30|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1649413540000|2022-04-08 10:25:40|308.96|306.56|308.9|306.5|308.96|306.56|308.9|306.5|0
1649413550000|2022-04-08 10:25:50|309.02|306.62|308.9|306.5|309.02|306.62|308.9|306.5|0
1649413570000|2022-04-08 10:26:10|308.96|306.56|308.9|306.5|308.96|306.56|308.9|306.5|0
1649413580000|2022-04-08 10:26:20|309.13|306.73|309.13|306.73|309.13|306.73|309.02|306.62|0
1649413590000|2022-04-08 10:26:30|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1649413600000|2022-04-08 10:26:40|309.13|306.73|309.02|306.62|309.13|306.73|309.02|306.62|0
1649413620000|2022-04-08 10:27:00|309.13|306.73|309.02|306.62|309.13|306.73|309.02|306.62|0
1649413630000|2022-04-08 10:27:10|309.07|306.67|309.13|306.73|309.19|306.79|309.02|306.62|0
1649413640000|2022-04-08 10:27:20|308.9|306.5|308.79|306.39|308.9|306.5|308.79|306.39|0
1649413650000|2022-04-08 10:27:30|308.9|306.5|308.67|306.27|308.9|306.5|308.67|306.27|0
1649413660000|2022-04-08 10:27:40|308.56|306.16|308.33|305.93|308.56|306.16|308.33|305.93|0
1649413670000|2022-04-08 10:27:50|308.45|306.05|308.39|305.99|308.45|306.05|308.39|305.99|0
1649413680000|2022-04-08 10:28:00|308.45|306.05|308.33|305.93|308.45|306.05|308.33|305.93|0
1649413690000|2022-04-08 10:28:10|308.45|306.05|308.56|306.16|308.56|306.16|308.45|306.05|0
1649413710000|2022-04-08 10:28:30|308.79|306.39|308.67|306.27|308.79|306.39|308.67|306.27|0
1649413720000|2022-04-08 10:28:40|308.79|306.39|308.79|306.39|308.79|306.39|308.67|306.27|0
1649413730000|2022-04-08 10:28:50|308.67|306.27|308.79|306.39|308.79|306.39|308.67|306.27|0
1649413740000|2022-04-08 10:29:00|308.67|306.27|308.56|306.16|308.67|306.27|308.56|306.16|0
1649413750000|2022-04-08 10:29:10|308.44|306.04|308.5|306.1|308.56|306.16|308.44|306.04|0
1649413760000|2022-04-08 10:29:20|308.44|306.04|308.56|306.16|308.56|306.16|308.44|306.04|0
1649413780000|2022-04-08 10:29:40|308.67|306.27|308.62|306.22|308.67|306.27|308.62|306.22|0
1649413790000|2022-04-08 10:29:50|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649413800000|2022-04-08 10:30:00|308.67|306.27|308.67|306.27|308.67|306.27|308.56|306.16|0
1649413810000|2022-04-08 10:30:10|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1649413820000|2022-04-08 10:30:20|308.67|306.27|308.79|306.39|308.79|306.39|308.62|306.22|0
1649413830000|2022-04-08 10:30:30|308.73|306.33|308.67|306.27|308.79|306.39|308.67|306.27|0
1649413840000|2022-04-08 10:30:40|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649413850000|2022-04-08 10:30:50|308.62|306.22|308.62|306.22|308.67|306.27|308.62|306.22|0
1649413860000|2022-04-08 10:31:00|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649413880000|2022-04-08 10:31:20|308.5|306.1|308.56|306.16|308.56|306.16|308.5|306.1|0
1649413890000|2022-04-08 10:31:30|308.5|306.1|308.56|306.16|308.56|306.16|308.44|306.04|0
1649413900000|2022-04-08 10:31:40|308.67|306.27|308.67|306.27|308.67|306.27|308.67|306.27|0
1649413910000|2022-04-08 10:31:50|308.73|306.33|308.79|306.39|308.79|306.39|308.73|306.33|0
1649413920000|2022-04-08 10:32:00|308.67|306.27|308.84|306.44|308.84|306.44|308.67|306.27|0
1649413930000|2022-04-08 10:32:10|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1649413950000|2022-04-08 10:32:30|308.9|306.5|309.01|306.61|309.01|306.61|308.9|306.5|0
1649413960000|2022-04-08 10:32:40|309.07|306.67|309.13|306.73|309.13|306.73|309.01|306.61|0
1649413970000|2022-04-08 10:32:50|309.07|306.67|309.01|306.61|309.07|306.67|309.01|306.61|0
1649413980000|2022-04-08 10:33:00|308.9|306.5|309.01|306.61|309.13|306.73|308.9|306.5|0
1649413990000|2022-04-08 10:33:10|308.9|306.5|308.9|306.5|308.9|306.5|308.9|306.5|0
1649414000000|2022-04-08 10:33:20|308.78|306.38|308.67|306.27|308.78|306.38|308.67|306.27|0
1649414010000|2022-04-08 10:33:30|308.56|306.16|308.56|306.16|308.56|306.16|308.56|306.16|0
1649414020000|2022-04-08 10:33:40|308.44|306.04|308.56|306.16|308.56|306.16|308.44|306.04|0
1649414030000|2022-04-08 10:33:50|308.67|306.27|308.67|306.27|308.67|306.27|308.62|306.22|0
1649414040000|2022-04-08 10:34:00|308.62|306.22|308.56|306.16|308.62|306.22|308.56|306.16|0
1649414050000|2022-04-08 10:34:10|308.67|306.27|308.9|306.5|308.9|306.5|308.67|306.27|0
1649414060000|2022-04-08 10:34:20|308.84|306.44|308.78|306.38|308.84|306.44|308.78|306.38|0
1649414070000|2022-04-08 10:34:30|308.84|306.44|308.9|306.5|308.9|306.5|308.84|306.44|0
1649414080000|2022-04-08 10:34:40|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1649414090000|2022-04-08 10:34:50|308.73|306.33|308.9|306.5|308.9|306.5|308.73|306.33|0
1649414100000|2022-04-08 10:35:00|308.84|306.44|309.13|306.73|309.13|306.73|308.84|306.44|0
1649414110000|2022-04-08 10:35:10|309.24|306.84|309.13|306.73|309.24|306.84|309.13|306.73|0
1649414140000|2022-04-08 10:35:40|309.01|306.61|309.13|306.73|309.13|306.73|309.01|306.61|0
1649414160000|2022-04-08 10:36:00|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1649414180000|2022-04-08 10:36:20|308.96|306.56|309.01|306.61|309.01|306.61|308.96|306.56|0
1649414190000|2022-04-08 10:36:30|309.13|306.73|309.13|306.73|309.13|306.73|309.13|306.73|0
1649414200000|2022-04-08 10:36:40|309.01|306.61|308.9|306.5|309.01|306.61|308.9|306.5|0
1649414210000|2022-04-08 10:36:50|308.78|306.38|308.78|306.38|308.9|306.5|308.78|306.38|0
1649414230000|2022-04-08 10:37:10|308.73|306.33|308.73|306.33|308.78|306.38|308.67|306.27|0
1649414240000|2022-04-08 10:37:20|308.78|306.38|308.78|306.38|308.78|306.38|308.78|306.38|0
1649414250000|2022-04-08 10:37:30|308.67|306.27|308.67|306.27|308.78|306.38|308.67|306.27|0
1649414270000|2022-04-08 10:37:50|308.55|306.15|308.78|306.38|308.78|306.38|308.55|306.15|0
1649414280000|2022-04-08 10:38:00|308.67|306.27|308.67|306.27|308.67|306.27|308.55|306.15|0
1649414290000|2022-04-08 10:38:10|308.55|306.15|308.33|305.93|308.55|306.15|308.33|305.93|0
1649414310000|2022-04-08 10:38:30|308.39|305.99|308.33|305.93|308.39|305.99|308.33|305.93|0
1649414320000|2022-04-08 10:38:40|308.44|306.04|308.33|305.93|308.44|306.04|308.33|305.93|0
1649414340000|2022-04-08 10:39:00|308.21|305.81|308.21|305.81|308.21|305.81|308.21|305.81|0
1649414350000|2022-04-08 10:39:10|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1649414360000|2022-04-08 10:39:20|307.99|305.59|308.04|305.64|308.1|305.7|307.99|305.59|0
1649414370000|2022-04-08 10:39:30|307.99|305.59|308.1|305.7|308.1|305.7|307.99|305.59|0
1649414390000|2022-04-08 10:39:50|308.04|305.64|308.1|305.7|308.1|305.7|308.04|305.64|0
1649414400000|2022-04-08 10:40:00|307.87|305.47|307.76|305.36|307.98|305.58|307.76|305.36|0
1649414410000|2022-04-08 10:40:10|307.87|305.47|307.98|305.58|307.98|305.58|307.87|305.47|0
1649414420000|2022-04-08 10:40:20|308.1|305.7|308.1|305.7|308.1|305.7|307.98|305.58|0
1649414430000|2022-04-08 10:40:30|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1649414440000|2022-04-08 10:40:40|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1649414450000|2022-04-08 10:40:50|307.64|305.24|307.64|305.24|307.64|305.24|307.64|305.24|0
1649414460000|2022-04-08 10:41:00|307.53|305.13|307.53|305.13|307.53|305.13|307.53|305.13|0
1649414470000|2022-04-08 10:41:10|307.42|305.02|307.64|305.24|307.64|305.24|307.42|305.02|0
1649414480000|2022-04-08 10:41:20|307.76|305.36|307.64|305.24|307.76|305.36|307.64|305.24|0
1649414510000|2022-04-08 10:41:50|307.53|305.13|307.47|305.07|307.53|305.13|307.47|305.07|0
1649414520000|2022-04-08 10:42:00|307.53|305.13|307.3|304.9|307.53|305.13|307.3|304.9|0
1649414530000|2022-04-08 10:42:10|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1649414540000|2022-04-08 10:42:20|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1649414550000|2022-04-08 10:42:30|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1649414560000|2022-04-08 10:42:40|307.47|305.07|307.42|305.02|307.53|305.13|307.42|305.02|0
1649414570000|2022-04-08 10:42:50|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1649414580000|2022-04-08 10:43:00|307.42|305.02|307.07|304.67|307.42|305.02|307.07|304.67|0
1649414590000|2022-04-08 10:43:10|307.19|304.79|307.19|304.79|307.19|304.79|307.07|304.67|0
1649414600000|2022-04-08 10:43:20|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1649414610000|2022-04-08 10:43:30|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649414620000|2022-04-08 10:43:40|307.3|304.9|307.19|304.79|307.3|304.9|307.19|304.79|0
1649414640000|2022-04-08 10:44:00|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1649414650000|2022-04-08 10:44:10|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649414660000|2022-04-08 10:44:20|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1649414670000|2022-04-08 10:44:30|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649414680000|2022-04-08 10:44:40|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1649414690000|2022-04-08 10:44:50|307.02|304.62|307.19|304.79|307.19|304.79|306.96|304.56|0
1649414700000|2022-04-08 10:45:00|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1649414710000|2022-04-08 10:45:10|307.19|304.79|307.19|304.79|307.3|304.9|307.19|304.79|0
1649414720000|2022-04-08 10:45:20|307.07|304.67|307.19|304.79|307.19|304.79|307.07|304.67|0
1649414730000|2022-04-08 10:45:30|307.3|304.9|307.41|305.01|307.41|305.01|307.3|304.9|0
1649414740000|2022-04-08 10:45:40|307.53|305.13|307.53|305.13|307.53|305.13|307.41|305.01|0
1649414760000|2022-04-08 10:46:00|307.47|305.07|307.47|305.07|307.47|305.07|307.47|305.07|0
1649414770000|2022-04-08 10:46:10|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1649414780000|2022-04-08 10:46:20|307.3|304.9|307.41|305.01|307.41|305.01|307.3|304.9|0
1649414790000|2022-04-08 10:46:30|307.47|305.07|307.41|305.01|307.47|305.07|307.36|304.96|0
1649414800000|2022-04-08 10:46:40|307.3|304.9|307.41|305.01|307.41|305.01|307.3|304.9|0
1649414810000|2022-04-08 10:46:50|307.36|304.96|307.41|305.01|307.41|305.01|307.36|304.96|0
1649414820000|2022-04-08 10:47:00|307.3|304.9|307.3|304.9|307.3|304.9|307.3|304.9|0
1649414830000|2022-04-08 10:47:10|307.41|305.01|307.3|304.9|307.41|305.01|307.3|304.9|0
1649414840000|2022-04-08 10:47:20|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649414850000|2022-04-08 10:47:30|307.3|304.9|307.19|304.79|307.3|304.9|307.19|304.79|0
1649414860000|2022-04-08 10:47:40|307.3|304.9|307.41|305.01|307.41|305.01|307.3|304.9|0
1649414870000|2022-04-08 10:47:50|307.3|304.9|307.19|304.79|307.3|304.9|307.19|304.79|0
1649414880000|2022-04-08 10:48:00|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1649414890000|2022-04-08 10:48:10|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1649414900000|2022-04-08 10:48:20|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1649414910000|2022-04-08 10:48:30|306.96|304.56|306.96|304.56|306.96|304.56|306.85|304.45|0
1649414920000|2022-04-08 10:48:40|306.85|304.45|306.85|304.45|306.96|304.56|306.85|304.45|0
1649414930000|2022-04-08 10:48:50|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1649414940000|2022-04-08 10:49:00|306.68|304.28|306.73|304.33|306.73|304.33|306.68|304.28|0
1649414950000|2022-04-08 10:49:10|306.62|304.22|306.62|304.22|306.62|304.22|306.62|304.22|0
1649414960000|2022-04-08 10:49:20|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1649414970000|2022-04-08 10:49:30|306.62|304.22|306.62|304.22|306.73|304.33|306.62|304.22|0
1649414980000|2022-04-08 10:49:40|306.84|304.44|306.84|304.44|306.84|304.44|306.73|304.33|0
1649414990000|2022-04-08 10:49:50|306.73|304.33|306.84|304.44|306.84|304.44|306.73|304.33|0
1649415000000|2022-04-08 10:50:00|306.73|304.33|306.73|304.33|306.73|304.33|306.62|304.22|0
1649415010000|2022-04-08 10:50:10|306.5|304.1|306.62|304.22|306.62|304.22|306.5|304.1|0
1649415020000|2022-04-08 10:50:20|306.5|304.1|306.5|304.1|306.5|304.1|306.5|304.1|0
1649415030000|2022-04-08 10:50:30|306.45|304.05|306.5|304.1|306.5|304.1|306.45|304.05|0
1649415060000|2022-04-08 10:51:00|306.39|303.99|306.28|303.88|306.39|303.99|306.28|303.88|0
1649415070000|2022-04-08 10:51:10|306.16|303.76|306.28|303.88|306.28|303.88|306.16|303.76|0
1649415080000|2022-04-08 10:51:20|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1649415090000|2022-04-08 10:51:30|306.28|303.88|306.28|303.88|306.34|303.94|306.28|303.88|0
1649415100000|2022-04-08 10:51:40|306.39|303.99|306.39|303.99|306.39|303.99|306.34|303.94|0
1649415110000|2022-04-08 10:51:50|306.5|304.1|306.45|304.05|306.5|304.1|306.45|304.05|0
1649415120000|2022-04-08 10:52:00|306.39|303.99|306.5|304.1|306.5|304.1|306.39|303.99|0
1649415150000|2022-04-08 10:52:30|306.39|303.99|306.34|303.94|306.39|303.99|306.28|303.88|0
1649415160000|2022-04-08 10:52:40|306.39|303.99|306.28|303.88|306.39|303.99|306.28|303.88|0
1649415180000|2022-04-08 10:53:00|306.39|303.99|306.39|303.99|306.39|303.99|306.39|303.99|0
1649415190000|2022-04-08 10:53:10|306.5|304.1|306.39|303.99|306.5|304.1|306.39|303.99|0
1649415200000|2022-04-08 10:53:20|306.45|304.05|306.39|303.99|306.45|304.05|306.39|303.99|0
1649415220000|2022-04-08 10:53:40|306.22|303.82|306.16|303.76|306.22|303.82|306.16|303.76|0
1649415230000|2022-04-08 10:53:50|306.05|303.65|306.05|303.65|306.05|303.65|306.05|303.65|0
1649415240000|2022-04-08 10:54:00|305.94|303.54|305.71|303.31|305.94|303.54|305.71|303.31|0
1649415250000|2022-04-08 10:54:10|305.6|303.2|305.71|303.31|305.71|303.31|305.6|303.2|0
1649415270000|2022-04-08 10:54:30|305.82|303.42|305.71|303.31|305.82|303.42|305.71|303.31|0
1649415290000|2022-04-08 10:54:50|305.66|303.26|305.54|303.14|305.66|303.26|305.54|303.14|0
1649415300000|2022-04-08 10:55:00|305.6|303.2|305.6|303.2|305.6|303.2|305.48|303.08|0
1649415330000|2022-04-08 10:55:30|305.54|303.14|305.6|303.2|305.6|303.2|305.54|303.14|0
1649415350000|2022-04-08 10:55:50|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1649415390000|2022-04-08 10:56:30|305.65|303.25|305.71|303.31|305.71|303.31|305.65|303.25|0
1649415410000|2022-04-08 10:56:50|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1649415420000|2022-04-08 10:57:00|305.6|303.2|305.6|303.2|305.6|303.2|305.6|303.2|0
1649415430000|2022-04-08 10:57:10|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1649415440000|2022-04-08 10:57:20|305.6|303.2|305.71|303.31|305.77|303.37|305.6|303.2|0
1649415450000|2022-04-08 10:57:30|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1649415460000|2022-04-08 10:57:40|305.71|303.31|305.37|302.97|305.71|303.31|305.37|302.97|0
1649415470000|2022-04-08 10:57:50|305.48|303.08|305.6|303.2|305.6|303.2|305.48|303.08|0
1649415480000|2022-04-08 10:58:00|305.65|303.25|305.6|303.2|305.65|303.25|305.6|303.2|0
1649415490000|2022-04-08 10:58:10|305.54|303.14|305.6|303.2|305.6|303.2|305.54|303.14|0
1649415510000|2022-04-08 10:58:30|305.71|303.31|305.59|303.19|305.71|303.31|305.59|303.19|0
1649415520000|2022-04-08 10:58:40|305.48|303.08|305.14|302.74|305.59|303.19|305.14|302.74|0
1649415530000|2022-04-08 10:58:50|305.09|302.69|304.92|302.52|305.09|302.69|304.8|302.4|0
1649415540000|2022-04-08 10:59:00|305.03|302.63|305.03|302.63|305.03|302.63|304.92|302.52|0
1649415550000|2022-04-08 10:59:10|304.92|302.52|304.92|302.52|305.03|302.63|304.92|302.52|0
1649415560000|2022-04-08 10:59:20|304.8|302.4|304.8|302.4|304.8|302.4|304.69|302.29|0
1649415570000|2022-04-08 10:59:30|304.69|302.29|304.92|302.52|304.92|302.52|304.69|302.29|0
1649415600000|2022-04-08 11:00:00|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1649415610000|2022-04-08 11:00:10|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1649415620000|2022-04-08 11:00:20|304.8|302.4|304.8|302.4|304.8|302.4|304.69|302.29|0
1649415630000|2022-04-08 11:00:30|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1649415640000|2022-04-08 11:00:40|304.86|302.46|304.8|302.4|304.92|302.52|304.8|302.4|0
1649415650000|2022-04-08 11:00:50|304.92|302.52|305.03|302.63|305.03|302.63|304.92|302.52|0
1649415660000|2022-04-08 11:01:00|305.14|302.74|305.14|302.74|305.25|302.85|305.14|302.74|0
1649415670000|2022-04-08 11:01:10|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1649415680000|2022-04-08 11:01:20|305.14|302.74|305.2|302.8|305.2|302.8|305.14|302.74|0
1649415690000|2022-04-08 11:01:30|305.14|302.74|305.14|302.74|305.14|302.74|305.14|302.74|0
1649415700000|2022-04-08 11:01:40|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1649415710000|2022-04-08 11:01:50|305.37|302.97|305.43|303.03|305.43|303.03|305.37|302.97|0
1649415720000|2022-04-08 11:02:00|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1649415730000|2022-04-08 11:02:10|305.48|303.08|305.59|303.19|305.59|303.19|305.37|302.97|0
1649415740000|2022-04-08 11:02:20|305.71|303.31|305.59|303.19|305.71|303.31|305.59|303.19|0
1649415750000|2022-04-08 11:02:30|305.54|303.14|305.59|303.19|305.59|303.19|305.54|303.14|0
1649415770000|2022-04-08 11:02:50|305.71|303.31|305.59|303.19|305.71|303.31|305.59|303.19|0
1649415780000|2022-04-08 11:03:00|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1649415800000|2022-04-08 11:03:20|305.54|303.14|305.48|303.08|305.54|303.14|305.37|302.97|0
1649415810000|2022-04-08 11:03:30|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1649415820000|2022-04-08 11:03:40|305.48|303.08|305.48|303.08|305.48|303.08|305.48|303.08|0
1649415830000|2022-04-08 11:03:50|305.43|303.03|305.37|302.97|305.48|303.08|305.37|302.97|0
1649415840000|2022-04-08 11:04:00|305.31|302.91|305.37|302.97|305.37|302.97|305.31|302.91|0
1649415850000|2022-04-08 11:04:10|305.48|303.08|305.43|303.03|305.48|303.08|305.37|302.97|0
1649415860000|2022-04-08 11:04:20|305.37|302.97|305.43|303.03|305.48|303.08|305.37|302.97|0
1649415870000|2022-04-08 11:04:30|305.48|303.08|305.37|302.97|305.48|303.08|305.31|302.91|0
1649415880000|2022-04-08 11:04:40|305.42|303.02|305.37|302.97|305.42|303.02|305.37|302.97|0
1649415890000|2022-04-08 11:04:50|305.42|303.02|305.48|303.08|305.48|303.08|305.37|302.97|0
1649415910000|2022-04-08 11:05:10|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1649415920000|2022-04-08 11:05:20|305.25|302.85|305.25|302.85|305.25|302.85|305.25|302.85|0
1649415940000|2022-04-08 11:05:40|305.14|302.74|305.14|302.74|305.2|302.8|305.14|302.74|0
1649415950000|2022-04-08 11:05:50|305.09|302.69|304.8|302.4|305.09|302.69|304.8|302.4|0
1649415960000|2022-04-08 11:06:00|304.69|302.29|304.8|302.4|304.8|302.4|304.69|302.29|0
1649415970000|2022-04-08 11:06:10|304.69|302.29|304.63|302.23|304.8|302.4|304.58|302.18|0
1649415980000|2022-04-08 11:06:20|304.58|302.18|304.69|302.29|304.69|302.29|304.58|302.18|0
1649415990000|2022-04-08 11:06:30|304.57|302.17|304.57|302.17|304.69|302.29|304.57|302.17|0
1649416000000|2022-04-08 11:06:40|304.46|302.06|304.46|302.06|304.57|302.17|304.46|302.06|0
1649416010000|2022-04-08 11:06:50|304.35|301.95|304.24|301.84|304.46|302.06|304.12|301.72|0
1649416020000|2022-04-08 11:07:00|304.46|302.06|304.46|302.06|304.46|302.06|304.35|301.95|0
1649416030000|2022-04-08 11:07:10|304.57|302.17|304.57|302.17|304.57|302.17|304.52|302.12|0
1649416040000|2022-04-08 11:07:20|304.52|302.12|304.46|302.06|304.52|302.12|304.35|301.95|0
1649416060000|2022-04-08 11:07:40|304.52|302.12|304.46|302.06|304.52|302.12|304.46|302.06|0
1649416070000|2022-04-08 11:07:50|304.41|302.01|304.41|302.01|304.41|302.01|304.41|302.01|0
1649416080000|2022-04-08 11:08:00|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649416090000|2022-04-08 11:08:10|304.24|301.84|304.29|301.89|304.35|301.95|304.24|301.84|0
1649416100000|2022-04-08 11:08:20|304.35|301.95|304.57|302.17|304.57|302.17|304.35|301.95|0
1649416110000|2022-04-08 11:08:30|304.41|302.01|304.35|301.95|304.41|302.01|304.35|301.95|0
1649416160000|2022-04-08 11:09:20|304.24|301.84|304.46|302.06|304.46|302.06|304.24|301.84|0
1649416180000|2022-04-08 11:09:40|304.57|302.17|304.46|302.06|304.57|302.17|304.46|302.06|0
1649416190000|2022-04-08 11:09:50|305.95|303.55|304.24|301.84|305.95|303.55|304.24|301.84|0
1649416200000|2022-04-08 11:10:00|304.35|301.95|304.24|301.84|304.35|301.95|304.24|301.84|0
1649416210000|2022-04-08 11:10:10|304.35|301.95|304.24|301.84|304.35|301.95|304.24|301.84|0
1649416220000|2022-04-08 11:10:20|304.35|301.95|304.23|301.83|304.35|301.95|304.23|301.83|0
1649416230000|2022-04-08 11:10:30|304.12|301.72|304.23|301.83|304.23|301.83|304.12|301.72|0
1649416250000|2022-04-08 11:10:50|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649416260000|2022-04-08 11:11:00|304.23|301.83|304.35|301.95|304.35|301.95|304.23|301.83|0
1649416270000|2022-04-08 11:11:10|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1649416280000|2022-04-08 11:11:20|304.35|301.95|304.46|302.06|304.46|302.06|304.35|301.95|0
1649416290000|2022-04-08 11:11:30|304.57|302.17|304.46|302.06|304.57|302.17|304.46|302.06|0
1649416300000|2022-04-08 11:11:40|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649416310000|2022-04-08 11:11:50|304.41|302.01|304.35|301.95|304.41|302.01|304.35|301.95|0
1649416320000|2022-04-08 11:12:00|304.23|301.83|304.23|301.83|304.29|301.89|304.23|301.83|0
1649416330000|2022-04-08 11:12:10|304.12|301.72|304.01|301.61|304.12|301.72|304.01|301.61|0
1649416340000|2022-04-08 11:12:20|304.12|301.72|304.12|301.72|304.12|301.72|304.01|301.61|0
1649416360000|2022-04-08 11:12:40|304.35|301.95|304.23|301.83|304.35|301.95|304.23|301.83|0
1649416370000|2022-04-08 11:12:50|304.35|301.95|304.23|301.83|304.35|301.95|304.23|301.83|0
1649416390000|2022-04-08 11:13:10|304.12|301.72|304.12|301.72|304.12|301.72|304.01|301.61|0
1649416410000|2022-04-08 11:13:30|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649416420000|2022-04-08 11:13:40|304.12|301.72|304.12|301.72|304.12|301.72|304.12|301.72|0
1649416430000|2022-04-08 11:13:50|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649416440000|2022-04-08 11:14:00|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1649416450000|2022-04-08 11:14:10|304.46|302.06|304.52|302.12|304.52|302.12|304.46|302.06|0
1649416460000|2022-04-08 11:14:20|304.57|302.17|304.8|302.4|304.8|302.4|304.57|302.17|0
1649416470000|2022-04-08 11:14:30|304.68|302.28|304.57|302.17|304.8|302.4|304.57|302.17|0
1649416490000|2022-04-08 11:14:50|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1649416500000|2022-04-08 11:15:00|304.57|302.17|304.57|302.17|304.68|302.28|304.57|302.17|0
1649416510000|2022-04-08 11:15:10|304.68|302.28|304.57|302.17|304.68|302.28|304.57|302.17|0
1649416520000|2022-04-08 11:15:20|304.46|302.06|304.68|302.28|304.68|302.28|304.46|302.06|0
1649416530000|2022-04-08 11:15:30|304.57|302.17|304.46|302.06|304.57|302.17|304.46|302.06|0
1649416540000|2022-04-08 11:15:40|304.57|302.17|304.63|302.23|304.68|302.28|304.57|302.17|0
1649416550000|2022-04-08 11:15:50|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649416560000|2022-04-08 11:16:00|304.63|302.23|304.46|302.06|304.63|302.23|304.46|302.06|0
1649416580000|2022-04-08 11:16:20|304.63|302.23|304.57|302.17|304.63|302.23|304.57|302.17|0
1649416590000|2022-04-08 11:16:30|304.52|302.12|304.57|302.17|304.57|302.17|304.52|302.12|0
1649416610000|2022-04-08 11:16:50|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1649416620000|2022-04-08 11:17:00|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649416630000|2022-04-08 11:17:10|304.68|302.28|304.46|302.06|304.68|302.28|304.46|302.06|0
1649416660000|2022-04-08 11:17:40|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649416670000|2022-04-08 11:17:50|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649416680000|2022-04-08 11:18:00|304.4|302|304.46|302.06|304.46|302.06|304.4|302|0
1649416690000|2022-04-08 11:18:10|304.57|302.17|304.57|302.17|304.57|302.17|304.57|302.17|0
1649416700000|2022-04-08 11:18:20|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1649416710000|2022-04-08 11:18:30|304.46|302.06|304.57|302.17|304.57|302.17|304.46|302.06|0
1649416720000|2022-04-08 11:18:40|304.46|302.06|304.52|302.12|304.57|302.17|304.46|302.06|0
1649416730000|2022-04-08 11:18:50|304.46|302.06|304.46|302.06|304.46|302.06|304.34|301.94|0
1649416740000|2022-04-08 11:19:00|304.57|302.17|304.68|302.28|304.68|302.28|304.57|302.17|0
1649416750000|2022-04-08 11:19:10|304.8|302.4|304.8|302.4|304.8|302.4|304.8|302.4|0
1649416760000|2022-04-08 11:19:20|304.91|302.51|304.91|302.51|305.02|302.62|304.91|302.51|0
1649416770000|2022-04-08 11:19:30|304.8|302.4|304.57|302.17|304.8|302.4|304.57|302.17|0
1649416780000|2022-04-08 11:19:40|304.68|302.28|304.68|302.28|304.79|302.39|304.68|302.28|0
1649416790000|2022-04-08 11:19:50|304.85|302.45|304.85|302.45|304.85|302.45|304.79|302.39|0
1649416800000|2022-04-08 11:20:00|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1649416810000|2022-04-08 11:20:10|304.68|302.28|304.23|301.83|304.68|302.28|304.23|301.83|0
1649416820000|2022-04-08 11:20:20|304.34|301.94|304.46|302.06|304.46|302.06|304.34|301.94|0
1649416830000|2022-04-08 11:20:30|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649416840000|2022-04-08 11:20:40|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649416850000|2022-04-08 11:20:50|304.12|301.72|304.01|301.61|304.12|301.72|304.01|301.61|0
1649416860000|2022-04-08 11:21:00|303.89|301.49|304|301.6|304.01|301.61|303.89|301.49|0
1649416870000|2022-04-08 11:21:10|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649416890000|2022-04-08 11:21:30|304.18|301.78|304.23|301.83|304.23|301.83|304.18|301.78|0
1649416900000|2022-04-08 11:21:40|304.34|301.94|304.57|302.17|304.57|302.17|304.34|301.94|0
1649416910000|2022-04-08 11:21:50|304.46|302.06|304.34|301.94|304.46|302.06|304.34|301.94|0
1649416930000|2022-04-08 11:22:10|304.46|302.06|304.46|302.06|304.46|302.06|304.46|302.06|0
1649416940000|2022-04-08 11:22:20|304.34|301.94|304.46|302.06|304.46|302.06|304.34|301.94|0
1649416950000|2022-04-08 11:22:30|304.4|302|304.46|302.06|304.46|302.06|304.4|302|0
1649416960000|2022-04-08 11:22:40|304.4|302|304.46|302.06|304.51|302.11|304.4|302|0
1649416970000|2022-04-08 11:22:50|304.51|302.11|304.57|302.17|304.57|302.17|304.51|302.11|0
1649416980000|2022-04-08 11:23:00|304.51|302.11|304.57|302.17|304.57|302.17|304.45|302.05|0
1649416990000|2022-04-08 11:23:10|304.68|302.28|304.91|302.51|304.91|302.51|304.68|302.28|0
1649417000000|2022-04-08 11:23:20|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1649417020000|2022-04-08 11:23:40|304.74|302.34|304.79|302.39|304.79|302.39|304.74|302.34|0
1649417030000|2022-04-08 11:23:50|304.74|302.34|304.79|302.39|304.79|302.39|304.68|302.28|0
1649417040000|2022-04-08 11:24:00|304.91|302.51|304.85|302.45|304.91|302.51|304.79|302.39|0
1649417050000|2022-04-08 11:24:10|304.91|302.51|304.79|302.39|304.91|302.51|304.79|302.39|0
1649417060000|2022-04-08 11:24:20|304.85|302.45|304.91|302.51|304.91|302.51|304.85|302.45|0
1649417070000|2022-04-08 11:24:30|305.02|302.62|304.79|302.39|305.02|302.62|304.79|302.39|0
1649417080000|2022-04-08 11:24:40|304.91|302.51|304.79|302.39|304.91|302.51|304.79|302.39|0
1649417100000|2022-04-08 11:25:00|304.68|302.28|304.57|302.17|304.68|302.28|304.57|302.17|0
1649417110000|2022-04-08 11:25:10|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1649417130000|2022-04-08 11:25:30|304.57|302.17|304.57|302.17|304.63|302.23|304.57|302.17|0
1649417140000|2022-04-08 11:25:40|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1649417170000|2022-04-08 11:26:10|304.57|302.17|304.45|302.05|304.57|302.17|304.45|302.05|0
1649417180000|2022-04-08 11:26:20|304.51|302.11|304.34|301.94|304.51|302.11|304.34|301.94|0
1649417190000|2022-04-08 11:26:30|304.4|302|304.34|301.94|304.45|302.05|304.34|301.94|0
1649417210000|2022-04-08 11:26:50|304.45|302.05|304.68|302.28|304.68|302.28|304.45|302.05|0
1649417230000|2022-04-08 11:27:10|304.62|302.22|304.57|302.17|304.62|302.22|304.57|302.17|0
1649417240000|2022-04-08 11:27:20|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1649417250000|2022-04-08 11:27:30|304.4|302|304.45|302.05|304.45|302.05|304.4|302|0
1649417260000|2022-04-08 11:27:40|304.4|302|304.4|302|304.45|302.05|304.4|302|0
1649417270000|2022-04-08 11:27:50|304.34|301.94|304.34|301.94|304.4|302|304.34|301.94|0
1649417290000|2022-04-08 11:28:10|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649417300000|2022-04-08 11:28:20|304.29|301.89|304.34|301.94|304.34|301.94|304.29|301.89|0
1649417310000|2022-04-08 11:28:30|304.23|301.83|304.23|301.83|304.23|301.83|304.23|301.83|0
1649417320000|2022-04-08 11:28:40|304.34|301.94|304.29|301.89|304.34|301.94|304.29|301.89|0
1649417330000|2022-04-08 11:28:50|304.4|302|304.4|302|304.45|302.05|304.34|301.94|0
1649417340000|2022-04-08 11:29:00|304.34|301.94|304.4|302|304.45|302.05|304.34|301.94|0
1649417350000|2022-04-08 11:29:10|304.45|302.05|304.34|301.94|304.45|302.05|304.34|301.94|0
1649417360000|2022-04-08 11:29:20|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1649417370000|2022-04-08 11:29:30|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1649417380000|2022-04-08 11:29:40|304.56|302.16|304.34|301.94|304.56|302.16|304.34|301.94|0
1649417390000|2022-04-08 11:29:50|304.45|302.05|304.23|301.83|304.45|302.05|304.23|301.83|0
1649417400000|2022-04-08 11:30:00|304.17|301.77|304.23|301.83|304.23|301.83|304.17|301.77|0
1649417410000|2022-04-08 11:30:10|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649417420000|2022-04-08 11:30:20|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1649417430000|2022-04-08 11:30:30|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1649417450000|2022-04-08 11:30:50|304.45|302.05|304.4|302|304.45|302.05|304.34|301.94|0
1649417460000|2022-04-08 11:31:00|304.45|302.05|304.4|302|304.56|302.16|304.4|302|0
1649417470000|2022-04-08 11:31:10|304.45|302.05|305.24|302.84|305.24|302.84|304.34|301.94|0
1649417490000|2022-04-08 11:31:30|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1649417500000|2022-04-08 11:31:40|305.07|302.67|305.02|302.62|305.13|302.73|305.02|302.62|0
1649417520000|2022-04-08 11:32:00|305.13|302.73|304.68|302.28|305.13|302.73|304.68|302.28|0
1649417530000|2022-04-08 11:32:10|304.56|302.16|304.45|302.05|304.56|302.16|304.45|302.05|0
1649417550000|2022-04-08 11:32:30|304.56|302.16|304.45|302.05|304.56|302.16|304.45|302.05|0
1649417560000|2022-04-08 11:32:40|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1649417570000|2022-04-08 11:32:50|304.68|302.28|304.56|302.16|304.68|302.28|304.56|302.16|0
1649417580000|2022-04-08 11:33:00|304.68|302.28|304.56|302.16|304.68|302.28|304.45|302.05|0
1649417590000|2022-04-08 11:33:10|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1649417600000|2022-04-08 11:33:20|304.34|301.94|304.56|302.16|304.56|302.16|304.34|301.94|0
1649417610000|2022-04-08 11:33:30|304.62|302.22|304.56|302.16|304.68|302.28|304.56|302.16|0
1649417630000|2022-04-08 11:33:50|304.45|302.05|304.51|302.11|304.51|302.11|304.45|302.05|0
1649417640000|2022-04-08 11:34:00|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1649417650000|2022-04-08 11:34:10|304.56|302.16|304.45|302.05|304.56|302.16|304.45|302.05|0
1649417670000|2022-04-08 11:34:30|304.56|302.16|304.68|302.28|304.68|302.28|304.56|302.16|0
1649417680000|2022-04-08 11:34:40|304.56|302.16|304.68|302.28|304.68|302.28|304.56|302.16|0
1649417690000|2022-04-08 11:34:50|304.56|302.16|304.45|302.05|304.62|302.22|304.45|302.05|0
1649417700000|2022-04-08 11:35:00|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1649417710000|2022-04-08 11:35:10|304.51|302.11|304.56|302.16|304.56|302.16|304.51|302.11|0
1649417730000|2022-04-08 11:35:30|304.62|302.22|304.56|302.16|304.62|302.22|304.56|302.16|0
1649417740000|2022-04-08 11:35:40|304.45|302.05|304.45|302.05|304.56|302.16|304.45|302.05|0
1649417750000|2022-04-08 11:35:50|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649417780000|2022-04-08 11:36:20|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1649417800000|2022-04-08 11:36:40|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1649417810000|2022-04-08 11:36:50|304.22|301.82|304.22|301.82|304.22|301.82|304.11|301.71|0
1649417830000|2022-04-08 11:37:10|304.11|301.71|304.11|301.71|304.11|301.71|304.11|301.71|0
1649417840000|2022-04-08 11:37:20|304|301.6|304|301.6|304|301.6|304|301.6|0
1649417850000|2022-04-08 11:37:30|303.89|301.49|304|301.6|304|301.6|303.89|301.49|0
1649417860000|2022-04-08 11:37:40|304.11|301.71|304.22|301.82|304.22|301.82|304.11|301.71|0
1649417870000|2022-04-08 11:37:50|304.28|301.88|304.22|301.82|304.28|301.88|304.22|301.82|0
1649417880000|2022-04-08 11:38:00|304.11|301.71|303.88|301.48|304.11|301.71|303.88|301.48|0
1649417890000|2022-04-08 11:38:10|304|301.6|304|301.6|304|301.6|304|301.6|0
1649417900000|2022-04-08 11:38:20|303.88|301.48|303.77|301.37|303.88|301.48|303.77|301.37|0
1649417910000|2022-04-08 11:38:30|303.66|301.26|303.43|301.03|303.66|301.26|303.43|301.03|0
1649417920000|2022-04-08 11:38:40|303.32|300.92|303.49|301.09|303.55|301.15|303.32|300.92|0
1649417930000|2022-04-08 11:38:50|303.66|301.26|303.66|301.26|303.66|301.26|303.55|301.15|0
1649417940000|2022-04-08 11:39:00|303.55|301.15|303.49|301.09|303.55|301.15|303.43|301.03|0
1649417950000|2022-04-08 11:39:10|303.55|301.15|303.43|301.03|303.55|301.15|303.43|301.03|0
1649417960000|2022-04-08 11:39:20|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1649417970000|2022-04-08 11:39:30|303.66|301.26|303.55|301.15|303.66|301.26|303.55|301.15|0
1649417980000|2022-04-08 11:39:40|303.49|301.09|303.55|301.15|303.55|301.15|303.49|301.09|0
1649417990000|2022-04-08 11:39:50|303.43|301.03|303.32|300.92|303.43|301.03|303.32|300.92|0
1649418010000|2022-04-08 11:40:10|303.21|300.81|303.32|300.92|303.32|300.92|303.21|300.81|0
1649418020000|2022-04-08 11:40:20|303.49|301.09|303.55|301.15|303.55|301.15|303.49|301.09|0
1649418040000|2022-04-08 11:40:40|303.49|301.09|303.43|301.03|303.49|301.09|303.43|301.03|0
1649418050000|2022-04-08 11:40:50|303.55|301.15|303.55|301.15|303.55|301.15|303.55|301.15|0
1649418060000|2022-04-08 11:41:00|303.43|301.03|303.32|300.92|303.43|301.03|303.32|300.92|0
1649418070000|2022-04-08 11:41:10|303.43|301.03|303.43|301.03|303.43|301.03|303.43|301.03|0
1649418080000|2022-04-08 11:41:20|303.32|300.92|303.32|300.92|303.43|301.03|303.32|300.92|0
1649418090000|2022-04-08 11:41:30|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1649418100000|2022-04-08 11:41:40|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1649418110000|2022-04-08 11:41:50|303.21|300.81|303.21|300.81|303.21|300.81|303.21|300.81|0
1649418120000|2022-04-08 11:42:00|303.1|300.7|302.87|300.47|303.1|300.7|302.87|300.47|0
1649418130000|2022-04-08 11:42:10|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1649418140000|2022-04-08 11:42:20|302.76|300.36|302.87|300.47|302.87|300.47|302.76|300.36|0
1649418150000|2022-04-08 11:42:30|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1649418160000|2022-04-08 11:42:40|302.93|300.53|302.98|300.58|302.98|300.58|302.93|300.53|0
1649418170000|2022-04-08 11:42:50|303.1|300.7|303.1|300.7|303.1|300.7|303.1|300.7|0
1649418180000|2022-04-08 11:43:00|302.98|300.58|302.98|300.58|302.98|300.58|302.98|300.58|0
1649418190000|2022-04-08 11:43:10|303.1|300.7|302.98|300.58|303.1|300.7|302.98|300.58|0
1649418220000|2022-04-08 11:43:40|303.09|300.69|303.43|301.03|303.43|301.03|303.09|300.69|0
1649418230000|2022-04-08 11:43:50|303.54|301.14|303.43|301.03|303.54|301.14|303.43|301.03|0
1649418240000|2022-04-08 11:44:00|303.54|301.14|303.43|301.03|303.54|301.14|303.43|301.03|0
1649418250000|2022-04-08 11:44:10|303.54|301.14|303.43|301.03|303.54|301.14|303.43|301.03|0
1649418260000|2022-04-08 11:44:20|303.49|301.09|303.54|301.14|303.54|301.14|303.43|301.03|0
1649418270000|2022-04-08 11:44:30|303.43|301.03|303.32|300.92|303.49|301.09|303.32|300.92|0
1649418280000|2022-04-08 11:44:40|303.21|300.81|303.21|300.81|303.21|300.81|303.21|300.81|0
1649418290000|2022-04-08 11:44:50|303.32|300.92|303.38|300.98|303.38|300.98|303.32|300.92|0
1649418300000|2022-04-08 11:45:00|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1649418310000|2022-04-08 11:45:10|303.43|301.03|303.32|300.92|303.43|301.03|303.32|300.92|0
1649418320000|2022-04-08 11:45:20|303.38|300.98|303.38|300.98|303.38|300.98|303.32|300.92|0
1649418330000|2022-04-08 11:45:30|303.32|300.92|303.43|301.03|303.43|301.03|303.32|300.92|0
1649418340000|2022-04-08 11:45:40|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1649418350000|2022-04-08 11:45:50|303.26|300.86|303.32|300.92|303.32|300.92|303.26|300.86|0
1649418360000|2022-04-08 11:46:00|303.26|300.86|303.32|300.92|303.32|300.92|303.26|300.86|0
1649418370000|2022-04-08 11:46:10|303.43|301.03|303.32|300.92|303.43|301.03|303.32|300.92|0
1649418380000|2022-04-08 11:46:20|303.43|301.03|303.43|301.03|303.43|301.03|303.43|301.03|0
1649418400000|2022-04-08 11:46:40|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1649418410000|2022-04-08 11:46:50|303.43|301.03|303.32|300.92|303.43|301.03|303.32|300.92|0
1649418430000|2022-04-08 11:47:10|303.43|301.03|303.43|301.03|303.43|301.03|303.43|301.03|0
1649418440000|2022-04-08 11:47:20|303.32|300.92|303.43|301.03|303.43|301.03|303.32|300.92|0
1649418460000|2022-04-08 11:47:40|303.21|300.81|303.21|300.81|303.21|300.81|303.21|300.81|0
1649418510000|2022-04-08 11:48:30|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1649418520000|2022-04-08 11:48:40|303.21|300.81|303.54|301.14|303.54|301.14|303.21|300.81|0
1649418530000|2022-04-08 11:48:50|303.43|301.03|303.43|301.03|303.43|301.03|303.43|301.03|0
1649418550000|2022-04-08 11:49:10|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1649418580000|2022-04-08 11:49:40|303.65|301.25|303.54|301.14|303.65|301.25|303.54|301.14|0
1649418590000|2022-04-08 11:49:50|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1649418610000|2022-04-08 11:50:10|303.77|301.37|303.65|301.25|303.77|301.37|303.65|301.25|0
1649418680000|2022-04-08 11:51:20|303.6|301.2|303.65|301.25|303.65|301.25|303.6|301.2|0
1649418690000|2022-04-08 11:51:30|303.54|301.14|303.65|301.25|303.65|301.25|303.54|301.14|0
1649418700000|2022-04-08 11:51:40|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1649418710000|2022-04-08 11:51:50|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1649418750000|2022-04-08 11:52:30|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1649418770000|2022-04-08 11:52:50|303.65|301.25|303.65|301.25|303.65|301.25|303.65|301.25|0
1649418780000|2022-04-08 11:53:00|303.77|301.37|303.77|301.37|303.77|301.37|303.77|301.37|0
1649418800000|2022-04-08 11:53:20|303.99|301.59|304.16|301.76|304.16|301.76|303.99|301.59|0
1649418810000|2022-04-08 11:53:30|304.1|301.7|304.1|301.7|304.1|301.7|303.99|301.59|0
1649418830000|2022-04-08 11:53:50|304.16|301.76|304.33|301.93|304.33|301.93|304.1|301.7|0
1649418840000|2022-04-08 11:54:00|304.22|301.82|304.1|301.7|304.22|301.82|304.1|301.7|0
1649418850000|2022-04-08 11:54:10|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649418860000|2022-04-08 11:54:20|303.99|301.59|303.99|301.59|303.99|301.59|303.99|301.59|0
1649418870000|2022-04-08 11:54:30|304.05|301.65|303.99|301.59|304.05|301.65|303.99|301.59|0
1649418880000|2022-04-08 11:54:40|303.94|301.54|303.88|301.48|303.94|301.54|303.88|301.48|0
1649418900000|2022-04-08 11:55:00|303.76|301.36|303.99|301.59|303.99|301.59|303.76|301.36|0
1649418910000|2022-04-08 11:55:10|303.94|301.54|304.05|301.65|304.05|301.65|303.94|301.54|0
1649418920000|2022-04-08 11:55:20|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649418940000|2022-04-08 11:55:40|304.16|301.76|304.1|301.7|304.16|301.76|304.1|301.7|0
1649418960000|2022-04-08 11:56:00|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649418980000|2022-04-08 11:56:20|304.21|301.81|304.21|301.81|304.21|301.81|304.21|301.81|0
1649418990000|2022-04-08 11:56:30|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1649419000000|2022-04-08 11:56:40|304.44|302.04|304.67|302.27|304.67|302.27|304.44|302.04|0
1649419010000|2022-04-08 11:56:50|304.44|302.04|304.67|302.27|304.78|302.38|304.44|302.04|0
1649419020000|2022-04-08 11:57:00|304.78|302.38|305|302.6|305|302.6|304.78|302.38|0
1649419030000|2022-04-08 11:57:10|304.89|302.49|304.78|302.38|304.89|302.49|304.78|302.38|0
1649419040000|2022-04-08 11:57:20|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1649419050000|2022-04-08 11:57:30|304.55|302.15|304.44|302.04|304.55|302.15|304.44|302.04|0
1649419070000|2022-04-08 11:57:50|304.55|302.15|304.44|302.04|304.55|302.15|304.44|302.04|0
1649419080000|2022-04-08 11:58:00|304.55|302.15|304.61|302.21|304.61|302.21|304.55|302.15|0
1649419090000|2022-04-08 11:58:10|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1649419100000|2022-04-08 11:58:20|304.61|302.21|304.61|302.21|304.61|302.21|304.61|302.21|0
1649419110000|2022-04-08 11:58:30|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1649419130000|2022-04-08 11:58:50|304.66|302.26|304.66|302.26|304.66|302.26|304.66|302.26|0
1649419140000|2022-04-08 11:59:00|304.72|302.32|304.72|302.32|304.72|302.32|304.72|302.32|0
1649419150000|2022-04-08 11:59:10|304.66|302.26|304.66|302.26|304.72|302.32|304.66|302.26|0
1649419160000|2022-04-08 11:59:20|304.55|302.15|304.5|302.1|304.55|302.15|304.44|302.04|0
1649419170000|2022-04-08 11:59:30|304.44|302.04|304.55|302.15|304.55|302.15|304.44|302.04|0
1649419180000|2022-04-08 11:59:40|304.44|302.04|304.55|302.15|304.55|302.15|304.44|302.04|0
1649419190000|2022-04-08 11:59:50|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1649419200000|2022-04-08 12:00:00|304.33|301.93|304.33|301.93|304.33|301.93|304.21|301.81|0
1649419210000|2022-04-08 12:00:10|304.44|302.04|304.44|302.04|304.44|302.04|304.38|301.98|0
1649419220000|2022-04-08 12:00:20|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1649419240000|2022-04-08 12:00:40|304.38|301.98|304.33|301.93|304.38|301.98|304.33|301.93|0
1649419250000|2022-04-08 12:00:50|304.27|301.87|303.99|301.59|304.27|301.87|303.99|301.59|0
1649419260000|2022-04-08 12:01:00|304.1|301.7|304.1|301.7|304.1|301.7|303.99|301.59|0
1649419270000|2022-04-08 12:01:10|304.05|301.65|304.1|301.7|304.1|301.7|304.05|301.65|0
1649419280000|2022-04-08 12:01:20|303.99|301.59|304.1|301.7|304.1|301.7|303.99|301.59|0
1649419290000|2022-04-08 12:01:30|304.16|301.76|304.21|301.81|304.21|301.81|304.16|301.76|0
1649419300000|2022-04-08 12:01:40|304.1|301.7|304.1|301.7|304.1|301.7|304.1|301.7|0
1649419310000|2022-04-08 12:01:50|304.21|301.81|304.21|301.81|304.21|301.81|304.1|301.7|0
1649419320000|2022-04-08 12:02:00|304.1|301.7|304.21|301.81|304.21|301.81|304.1|301.7|0
1649419330000|2022-04-08 12:02:10|304.55|302.15|304.66|302.26|304.66|302.26|304.55|302.15|0
1649419350000|2022-04-08 12:02:30|304.72|302.32|304.44|302.04|304.72|302.32|304.44|302.04|0
1649419360000|2022-04-08 12:02:40|304.5|302.1|304.55|302.15|304.55|302.15|304.5|302.1|0
1649419370000|2022-04-08 12:02:50|304.61|302.21|304.66|302.26|304.66|302.26|304.61|302.21|0
1649419380000|2022-04-08 12:03:00|304.61|302.21|304.78|302.38|304.78|302.38|304.61|302.21|0
1649419390000|2022-04-08 12:03:10|304.83|302.43|305|302.6|305|302.6|304.83|302.43|0
1649419400000|2022-04-08 12:03:20|304.89|302.49|305.11|302.71|305.11|302.71|304.89|302.49|0
1649419410000|2022-04-08 12:03:30|305.17|302.77|305.11|302.71|305.17|302.77|305.11|302.71|0
1649419420000|2022-04-08 12:03:40|305|302.6|305.11|302.71|305.11|302.71|305|302.6|0
1649419430000|2022-04-08 12:03:50|305.06|302.66|305.11|302.71|305.11|302.71|305.06|302.66|0
1649419440000|2022-04-08 12:04:00|305.17|302.77|305.11|302.71|305.17|302.77|305.11|302.71|0
1649419450000|2022-04-08 12:04:10|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1649419460000|2022-04-08 12:04:20|305.57|303.17|305.79|303.39|305.91|303.51|305.57|303.17|0
1649419470000|2022-04-08 12:04:30|305.68|303.28|305.57|303.17|305.68|303.28|305.57|303.17|0
1649419480000|2022-04-08 12:04:40|305.68|303.28|305.79|303.39|305.79|303.39|305.68|303.28|0
1649419490000|2022-04-08 12:04:50|305.68|303.28|305.68|303.28|305.79|303.39|305.68|303.28|0
1649419500000|2022-04-08 12:05:00|305.74|303.34|305.68|303.28|305.79|303.39|305.68|303.28|0
1649419510000|2022-04-08 12:05:10|305.57|303.17|305.34|302.94|305.57|303.17|305.34|302.94|0
1649419520000|2022-04-08 12:05:20|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1649419530000|2022-04-08 12:05:30|305.51|303.11|305.45|303.05|305.57|303.17|305.45|303.05|0
1649419540000|2022-04-08 12:05:40|305.57|303.17|305.79|303.39|305.79|303.39|305.57|303.17|0
1649419550000|2022-04-08 12:05:50|305.91|303.51|305.79|303.39|305.91|303.51|305.68|303.28|0
1649419560000|2022-04-08 12:06:00|305.68|303.28|305.57|303.17|305.68|303.28|305.57|303.17|0
1649419570000|2022-04-08 12:06:10|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1649419580000|2022-04-08 12:06:20|305.57|303.17|305.45|303.05|305.57|303.17|305.45|303.05|0
1649419590000|2022-04-08 12:06:30|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1649419600000|2022-04-08 12:06:40|305.68|303.28|305.57|303.17|305.68|303.28|305.57|303.17|0
1649419610000|2022-04-08 12:06:50|305.68|303.28|305.68|303.28|305.79|303.39|305.68|303.28|0
1649419620000|2022-04-08 12:07:00|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1649419630000|2022-04-08 12:07:10|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1649419640000|2022-04-08 12:07:20|305.79|303.39|305.68|303.28|305.79|303.39|305.68|303.28|0
1649419650000|2022-04-08 12:07:30|305.79|303.39|305.9|303.5|305.9|303.5|305.79|303.39|0
1649419660000|2022-04-08 12:07:40|305.79|303.39|305.68|303.28|305.79|303.39|305.68|303.28|0
1649419670000|2022-04-08 12:07:50|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1649419680000|2022-04-08 12:08:00|305.74|303.34|305.74|303.34|305.74|303.34|305.74|303.34|0
1649419690000|2022-04-08 12:08:10|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1649419700000|2022-04-08 12:08:20|305.74|303.34|305.79|303.39|305.79|303.39|305.68|303.28|0
1649419740000|2022-04-08 12:09:00|306.02|303.62|306.02|303.62|306.02|303.62|305.9|303.5|0
1649419750000|2022-04-08 12:09:10|305.9|303.5|305.9|303.5|305.9|303.5|305.79|303.39|0
1649419760000|2022-04-08 12:09:20|306.02|303.62|305.79|303.39|306.02|303.62|305.79|303.39|0
1649419770000|2022-04-08 12:09:30|305.9|303.5|305.79|303.39|305.9|303.5|305.79|303.39|0
1649419780000|2022-04-08 12:09:40|305.74|303.34|305.85|303.45|305.9|303.5|305.74|303.34|0
1649419790000|2022-04-08 12:09:50|305.79|303.39|305.68|303.28|305.79|303.39|305.68|303.28|0
1649419800000|2022-04-08 12:10:00|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1649419840000|2022-04-08 12:10:40|305.9|303.5|306.02|303.62|306.02|303.62|305.9|303.5|0
1649419850000|2022-04-08 12:10:50|305.96|303.56|305.9|303.5|305.96|303.56|305.9|303.5|0
1649419860000|2022-04-08 12:11:00|305.79|303.39|306.02|303.62|306.02|303.62|305.79|303.39|0
1649419870000|2022-04-08 12:11:10|305.96|303.56|305.9|303.5|306.02|303.62|305.9|303.5|0
1649419890000|2022-04-08 12:11:30|306.02|303.62|305.9|303.5|306.02|303.62|305.9|303.5|0
1649419920000|2022-04-08 12:12:00|306.02|303.62|306.13|303.73|306.13|303.73|306.02|303.62|0
1649419930000|2022-04-08 12:12:10|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1649419940000|2022-04-08 12:12:20|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649419950000|2022-04-08 12:12:30|306.02|303.62|306.02|303.62|306.02|303.62|306.02|303.62|0
1649419960000|2022-04-08 12:12:40|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|0
1649419980000|2022-04-08 12:13:00|305.85|303.45|306.13|303.73|306.13|303.73|305.85|303.45|0
1649419990000|2022-04-08 12:13:10|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1649420000000|2022-04-08 12:13:20|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649420020000|2022-04-08 12:13:40|306.01|303.61|305.9|303.5|306.01|303.61|305.9|303.5|0
1649420030000|2022-04-08 12:13:50|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1649420060000|2022-04-08 12:14:20|306.13|303.73|306.13|303.73|306.13|303.73|306.01|303.61|0
1649420070000|2022-04-08 12:14:30|306.35|303.95|306.24|303.84|306.35|303.95|306.24|303.84|0
1649420080000|2022-04-08 12:14:40|306.3|303.9|306.13|303.73|306.3|303.9|306.13|303.73|0
1649420100000|2022-04-08 12:15:00|306.07|303.67|306.01|303.61|306.07|303.67|306.01|303.61|0
1649420110000|2022-04-08 12:15:10|306.13|303.73|306.01|303.61|306.13|303.73|306.01|303.61|0
1649420120000|2022-04-08 12:15:20|305.9|303.5|305.67|303.27|305.9|303.5|305.67|303.27|0
1649420130000|2022-04-08 12:15:30|305.79|303.39|306.01|303.61|306.01|303.61|305.79|303.39|0
1649420140000|2022-04-08 12:15:40|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649420150000|2022-04-08 12:15:50|306.24|303.84|306.13|303.73|306.24|303.84|306.13|303.73|0
1649420160000|2022-04-08 12:16:00|306.19|303.79|306.24|303.84|306.24|303.84|306.19|303.79|0
1649420170000|2022-04-08 12:16:10|306.19|303.79|306.35|303.95|306.35|303.95|306.19|303.79|0
1649420180000|2022-04-08 12:16:20|306.47|304.07|306.35|303.95|306.47|304.07|306.35|303.95|0
1649420190000|2022-04-08 12:16:30|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1649420230000|2022-04-08 12:17:10|306.13|303.73|306.13|303.73|306.24|303.84|306.13|303.73|0
1649420260000|2022-04-08 12:17:40|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1649420270000|2022-04-08 12:17:50|306.35|303.95|306.3|303.9|306.35|303.95|306.3|303.9|0
1649420280000|2022-04-08 12:18:00|306.35|303.95|306.24|303.84|306.35|303.95|306.24|303.84|0
1649420290000|2022-04-08 12:18:10|306.3|303.9|306.24|303.84|306.3|303.9|306.24|303.84|0
1649420300000|2022-04-08 12:18:20|306.35|303.95|306.47|304.07|306.47|304.07|306.35|303.95|0
1649420310000|2022-04-08 12:18:30|306.35|303.95|306.47|304.07|306.47|304.07|306.35|303.95|0
1649420320000|2022-04-08 12:18:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1649420330000|2022-04-08 12:18:50|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1649420340000|2022-04-08 12:19:00|306.35|303.95|306.24|303.84|306.35|303.95|306.24|303.84|0
1649420350000|2022-04-08 12:19:10|306.3|303.9|306.35|303.95|306.47|304.07|306.3|303.9|0
1649420360000|2022-04-08 12:19:20|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1649420370000|2022-04-08 12:19:30|306.58|304.18|306.58|304.18|306.58|304.18|306.52|304.12|0
1649420390000|2022-04-08 12:19:50|306.69|304.29|306.47|304.07|306.69|304.29|306.47|304.07|0
1649420400000|2022-04-08 12:20:00|306.41|304.01|306.35|303.95|306.47|304.07|306.35|303.95|0
1649420410000|2022-04-08 12:20:10|306.13|303.73|306.35|303.95|306.35|303.95|306.13|303.73|0
1649420420000|2022-04-08 12:20:20|306.24|303.84|306.24|303.84|306.24|303.84|306.13|303.73|0
1649420430000|2022-04-08 12:20:30|306.13|303.73|306.24|303.84|306.24|303.84|306.13|303.73|0
1649420440000|2022-04-08 12:20:40|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1649420450000|2022-04-08 12:20:50|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1649420460000|2022-04-08 12:21:00|306.12|303.72|306.12|303.72|306.12|303.72|306.01|303.61|0
1649420480000|2022-04-08 12:21:20|306.01|303.61|306.18|303.78|306.18|303.78|306.01|303.61|0
1649420490000|2022-04-08 12:21:30|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649420500000|2022-04-08 12:21:40|306.01|303.61|306.01|303.61|306.01|303.61|306.01|303.61|0
1649420510000|2022-04-08 12:21:50|305.96|303.56|306.01|303.61|306.01|303.61|305.96|303.56|0
1649420520000|2022-04-08 12:22:00|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649420530000|2022-04-08 12:22:10|306.24|303.84|306.24|303.84|306.24|303.84|306.24|303.84|0
1649420540000|2022-04-08 12:22:20|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649420550000|2022-04-08 12:22:30|306.24|303.84|306.12|303.72|306.24|303.84|306.12|303.72|0
1649420560000|2022-04-08 12:22:40|306.18|303.78|306.24|303.84|306.24|303.84|306.18|303.78|0
1649420570000|2022-04-08 12:22:50|306.12|303.72|306.24|303.84|306.24|303.84|306.12|303.72|0
1649420580000|2022-04-08 12:23:00|306.12|303.72|306.24|303.84|306.24|303.84|306.12|303.72|0
1649420600000|2022-04-08 12:23:20|306.35|303.95|306.24|303.84|306.35|303.95|306.24|303.84|0
1649420610000|2022-04-08 12:23:30|306.12|303.72|306.24|303.84|306.24|303.84|306.12|303.72|0
1649420620000|2022-04-08 12:23:40|306.18|303.78|306.24|303.84|306.35|303.95|306.18|303.78|0
1649420630000|2022-04-08 12:23:50|306.18|303.78|306.24|303.84|306.24|303.84|306.18|303.78|0
1649420640000|2022-04-08 12:24:00|306.18|303.78|305.78|303.38|306.18|303.78|305.78|303.38|0
1649420650000|2022-04-08 12:24:10|305.84|303.44|305.78|303.38|305.84|303.44|305.78|303.38|0
1649420660000|2022-04-08 12:24:20|305.67|303.27|305.56|303.16|305.67|303.27|305.56|303.16|0
1649420670000|2022-04-08 12:24:30|305.67|303.27|305.56|303.16|305.67|303.27|305.56|303.16|0
1649420680000|2022-04-08 12:24:40|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1649420690000|2022-04-08 12:24:50|305.73|303.33|305.67|303.27|305.73|303.33|305.67|303.27|0
1649420700000|2022-04-08 12:25:00|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1649420720000|2022-04-08 12:25:20|305.9|303.5|305.78|303.38|305.9|303.5|305.78|303.38|0
1649420750000|2022-04-08 12:25:50|305.56|303.16|305.67|303.27|305.67|303.27|305.56|303.16|0
1649420760000|2022-04-08 12:26:00|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1649420770000|2022-04-08 12:26:10|305.9|303.5|305.9|303.5|305.9|303.5|305.84|303.44|0
1649420780000|2022-04-08 12:26:20|305.78|303.38|305.67|303.27|305.78|303.38|305.67|303.27|0
1649420820000|2022-04-08 12:27:00|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1649420830000|2022-04-08 12:27:10|305.67|303.27|305.62|303.22|305.67|303.27|305.62|303.22|0
1649420840000|2022-04-08 12:27:20|305.56|303.16|305.44|303.04|305.56|303.16|305.33|302.93|0
1649420850000|2022-04-08 12:27:30|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1649420860000|2022-04-08 12:27:40|305.44|303.04|305.33|302.93|305.44|303.04|305.33|302.93|0
1649420870000|2022-04-08 12:27:50|305.28|302.88|305.33|302.93|305.33|302.93|305.28|302.88|0
1649420890000|2022-04-08 12:28:10|305.44|303.04|305.44|303.04|305.44|303.04|305.44|303.04|0
1649420900000|2022-04-08 12:28:20|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1649420910000|2022-04-08 12:28:30|305.5|303.1|305.56|303.16|305.56|303.16|305.5|303.1|0
1649420920000|2022-04-08 12:28:40|305.44|303.04|305.56|303.16|305.56|303.16|305.44|303.04|0
1649420930000|2022-04-08 12:28:50|305.44|303.04|305.44|303.04|305.44|303.04|305.44|303.04|0
1649420940000|2022-04-08 12:29:00|305.5|303.1|305.56|303.16|305.56|303.16|305.5|303.1|0
1649420950000|2022-04-08 12:29:10|305.67|303.27|305.78|303.38|305.78|303.38|305.67|303.27|0
1649420960000|2022-04-08 12:29:20|305.67|303.27|305.78|303.38|305.78|303.38|305.67|303.27|0
1649420970000|2022-04-08 12:29:30|305.67|303.27|306.01|303.61|306.01|303.61|305.67|303.27|0
1649420980000|2022-04-08 12:29:40|306.12|303.72|305.89|303.49|306.12|303.72|305.89|303.49|0
1649421000000|2022-04-08 12:30:00|305.78|303.38|305.78|303.38|305.89|303.49|305.78|303.38|0
1649421010000|2022-04-08 12:30:10|305.67|303.27|305.78|303.38|305.78|303.38|305.67|303.27|0
1649421030000|2022-04-08 12:30:30|305.67|303.27|305.55|303.15|305.67|303.27|305.55|303.15|0
1649421040000|2022-04-08 12:30:40|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1649421050000|2022-04-08 12:30:50|305.78|303.38|305.55|303.15|305.78|303.38|305.55|303.15|0
1649421080000|2022-04-08 12:31:20|305.67|303.27|305.78|303.38|305.78|303.38|305.67|303.27|0
1649421090000|2022-04-08 12:31:30|305.73|303.33|305.78|303.38|305.78|303.38|305.73|303.33|0
1649421100000|2022-04-08 12:31:40|305.89|303.49|305.78|303.38|305.89|303.49|305.78|303.38|0
1649421110000|2022-04-08 12:31:50|305.89|303.49|306.18|303.78|306.23|303.83|305.89|303.49|0
1649421120000|2022-04-08 12:32:00|306.35|303.95|306.69|304.29|306.69|304.29|306.35|303.95|0
1649421130000|2022-04-08 12:32:10|306.91|304.51|306.63|304.23|306.91|304.51|306.63|304.23|0
1649421140000|2022-04-08 12:32:20|306.46|304.06|306.69|304.29|306.8|304.4|306.46|304.06|0
1649421150000|2022-04-08 12:32:30|306.57|304.17|306.57|304.17|306.57|304.17|306.46|304.06|0
1649421160000|2022-04-08 12:32:40|306.69|304.29|306.69|304.29|306.69|304.29|306.57|304.17|0
1649421170000|2022-04-08 12:32:50|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1649421180000|2022-04-08 12:33:00|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1649421190000|2022-04-08 12:33:10|306.57|304.17|306.57|304.17|306.57|304.17|306.46|304.06|0
1649421210000|2022-04-08 12:33:30|306.91|304.51|307.03|304.63|307.03|304.63|306.91|304.51|0
1649421220000|2022-04-08 12:33:40|306.86|304.46|306.91|304.51|306.91|304.51|306.86|304.46|0
1649421230000|2022-04-08 12:33:50|306.8|304.4|306.69|304.29|306.8|304.4|306.69|304.29|0
1649421240000|2022-04-08 12:34:00|306.8|304.4|307.03|304.63|307.03|304.63|306.8|304.4|0
1649421250000|2022-04-08 12:34:10|306.8|304.4|306.8|304.4|306.8|304.4|306.8|304.4|0
1649421260000|2022-04-08 12:34:20|306.91|304.51|307.25|304.85|307.25|304.85|306.91|304.51|0
1649421270000|2022-04-08 12:34:30|307.37|304.97|307.25|304.85|307.37|304.97|307.25|304.85|0
1649421280000|2022-04-08 12:34:40|307.31|304.91|307.37|304.97|307.37|304.97|307.25|304.85|0
1649421290000|2022-04-08 12:34:50|307.25|304.85|307.14|304.74|307.25|304.85|307.14|304.74|0
1649421300000|2022-04-08 12:35:00|307.25|304.85|307.37|304.97|307.37|304.97|307.25|304.85|0
1649421310000|2022-04-08 12:35:10|307.25|304.85|307.37|304.97|307.37|304.97|307.25|304.85|0
1649421320000|2022-04-08 12:35:20|307.48|305.08|307.37|304.97|307.59|305.19|307.37|304.97|0
1649421330000|2022-04-08 12:35:30|307.14|304.74|307.14|304.74|307.14|304.74|307.14|304.74|0
1649421340000|2022-04-08 12:35:40|307.25|304.85|307.14|304.74|307.25|304.85|307.14|304.74|0
1649421350000|2022-04-08 12:35:50|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1649421360000|2022-04-08 12:36:00|307.14|304.74|307.03|304.63|307.14|304.74|307.03|304.63|0
1649421370000|2022-04-08 12:36:10|306.97|304.57|306.91|304.51|306.97|304.57|306.68|304.28|0
1649421380000|2022-04-08 12:36:20|307.03|304.63|307.03|304.63|307.03|304.63|306.91|304.51|0
1649421390000|2022-04-08 12:36:30|306.91|304.51|307.37|304.97|307.37|304.97|306.91|304.51|0
1649421400000|2022-04-08 12:36:40|307.48|305.08|307.25|304.85|307.48|305.08|307.25|304.85|0
1649421410000|2022-04-08 12:36:50|307.03|304.63|307.02|304.62|307.03|304.63|307.02|304.62|0
1649421420000|2022-04-08 12:37:00|307.14|304.74|307.02|304.62|307.14|304.74|306.8|304.4|0
1649421430000|2022-04-08 12:37:10|306.91|304.51|306.91|304.51|306.91|304.51|306.8|304.4|0
1649421440000|2022-04-08 12:37:20|306.8|304.4|306.91|304.51|306.91|304.51|306.8|304.4|0
1649421450000|2022-04-08 12:37:30|307.02|304.62|306.91|304.51|307.02|304.62|306.91|304.51|0
1649421460000|2022-04-08 12:37:40|307.02|304.62|307.25|304.85|307.25|304.85|307.02|304.62|0
1649421470000|2022-04-08 12:37:50|307.14|304.74|307.08|304.68|307.14|304.74|307.02|304.62|0
1649421480000|2022-04-08 12:38:00|307.02|304.62|307.02|304.62|307.14|304.74|307.02|304.62|0
1649421490000|2022-04-08 12:38:10|307.14|304.74|307.02|304.62|307.14|304.74|307.02|304.62|0
1649421500000|2022-04-08 12:38:20|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1649421510000|2022-04-08 12:38:30|306.97|304.57|306.86|304.46|306.97|304.57|306.86|304.46|0
1649421520000|2022-04-08 12:38:40|306.91|304.51|307.14|304.74|307.14|304.74|306.91|304.51|0
1649421530000|2022-04-08 12:38:50|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1649421540000|2022-04-08 12:39:00|306.91|304.51|307.02|304.62|307.02|304.62|306.91|304.51|0
1649421550000|2022-04-08 12:39:10|307.14|304.74|306.97|304.57|307.14|304.74|306.91|304.51|0
1649421560000|2022-04-08 12:39:20|307.14|304.74|307.02|304.62|307.25|304.85|307.02|304.62|0
1649421570000|2022-04-08 12:39:30|307.14|304.74|307.25|304.85|307.36|304.96|307.14|304.74|0
1649421580000|2022-04-08 12:39:40|307.36|304.96|307.48|305.08|307.48|305.08|307.36|304.96|0
1649421590000|2022-04-08 12:39:50|307.59|305.19|307.71|305.31|307.71|305.31|307.59|305.19|0
1649421600000|2022-04-08 12:40:00|307.93|305.53|308.05|305.65|308.05|305.65|307.93|305.53|0
1649421610000|2022-04-08 12:40:10|307.93|305.53|307.93|305.53|308.05|305.65|307.93|305.53|0
1649421620000|2022-04-08 12:40:20|308.05|305.65|308.16|305.76|308.16|305.76|307.93|305.53|0
1649421630000|2022-04-08 12:40:30|308.27|305.87|308.16|305.76|308.39|305.99|308.16|305.76|0
1649421640000|2022-04-08 12:40:40|308.27|305.87|308.16|305.76|308.27|305.87|308.16|305.76|0
1649421650000|2022-04-08 12:40:50|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1649421660000|2022-04-08 12:41:00|308.27|305.87|308.62|306.22|308.73|306.33|308.27|305.87|0
1649421670000|2022-04-08 12:41:10|308.73|306.33|308.84|306.44|308.84|306.44|308.73|306.33|0
1649421680000|2022-04-08 12:41:20|308.73|306.33|308.84|306.44|309.07|306.67|308.73|306.33|0
1649421690000|2022-04-08 12:41:30|308.73|306.33|308.84|306.44|308.84|306.44|308.73|306.33|0
1649421700000|2022-04-08 12:41:40|308.9|306.5|308.73|306.33|308.96|306.56|308.73|306.33|0
1649421710000|2022-04-08 12:41:50|308.84|306.44|308.61|306.21|308.84|306.44|308.61|306.21|0
1649421720000|2022-04-08 12:42:00|308.67|306.27|308.39|305.99|308.67|306.27|308.39|305.99|0
1649421730000|2022-04-08 12:42:10|308.5|306.1|308.39|305.99|308.5|306.1|308.39|305.99|0
1649421740000|2022-04-08 12:42:20|308.5|306.1|308.61|306.21|308.61|306.21|308.39|305.99|0
1649421750000|2022-04-08 12:42:30|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1649421760000|2022-04-08 12:42:40|308.84|306.44|308.61|306.21|308.84|306.44|308.61|306.21|0
1649421770000|2022-04-08 12:42:50|308.73|306.33|308.73|306.33|308.73|306.33|308.73|306.33|0
1649421780000|2022-04-08 12:43:00|308.61|306.21|308.67|306.27|308.67|306.27|308.61|306.21|0
1649421790000|2022-04-08 12:43:10|308.61|306.21|308.5|306.1|308.73|306.33|308.5|306.1|0
1649421810000|2022-04-08 12:43:30|308.27|305.87|308.39|305.99|308.39|305.99|308.27|305.87|0
1649421830000|2022-04-08 12:43:50|308.27|305.87|308.5|306.1|308.5|306.1|308.27|305.87|0
1649421840000|2022-04-08 12:44:00|308.61|306.21|308.73|306.33|308.73|306.33|308.61|306.21|0
1649421850000|2022-04-08 12:44:10|308.84|306.44|309.07|306.67|309.07|306.67|308.84|306.44|0
1649421860000|2022-04-08 12:44:20|309.18|306.78|309.3|306.9|309.3|306.9|309.18|306.78|0
1649421870000|2022-04-08 12:44:30|309.41|307.01|309.3|306.9|309.53|307.13|309.3|306.9|0
1649421880000|2022-04-08 12:44:40|309.18|306.78|309.07|306.67|309.18|306.78|309.07|306.67|0
1649421890000|2022-04-08 12:44:50|308.84|306.44|308.96|306.56|308.96|306.56|308.84|306.44|0
1649421900000|2022-04-08 12:45:00|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1649421910000|2022-04-08 12:45:10|308.96|306.56|308.96|306.56|308.96|306.56|308.84|306.44|0
1649421920000|2022-04-08 12:45:20|309.07|306.67|308.96|306.56|309.07|306.67|308.96|306.56|0
1649421930000|2022-04-08 12:45:30|309.07|306.67|309.07|306.67|309.18|306.78|309.07|306.67|0
1649421940000|2022-04-08 12:45:40|309.18|306.78|309.07|306.67|309.18|306.78|309.07|306.67|0
1649421960000|2022-04-08 12:46:00|308.95|306.55|309.01|306.61|309.07|306.67|308.95|306.55|0
1649421970000|2022-04-08 12:46:10|308.95|306.55|309.07|306.67|309.07|306.67|308.95|306.55|0
1649421990000|2022-04-08 12:46:30|309.18|306.78|309.18|306.78|309.18|306.78|309.18|306.78|0
1649422000000|2022-04-08 12:46:40|309.3|306.9|309.53|307.13|309.53|307.13|309.18|306.78|0
1649422020000|2022-04-08 12:47:00|309.64|307.24|309.87|307.47|309.87|307.47|309.64|307.24|0
1649422030000|2022-04-08 12:47:10|309.75|307.35|309.75|307.35|309.98|307.58|309.75|307.35|0
1649422040000|2022-04-08 12:47:20|309.98|307.58|309.98|307.58|309.98|307.58|309.87|307.47|0
1649422050000|2022-04-08 12:47:30|309.93|307.53|310.1|307.7|310.1|307.7|309.93|307.53|0
1649422060000|2022-04-08 12:47:40|309.98|307.58|310.1|307.7|310.21|307.81|309.98|307.58|0
1649422070000|2022-04-08 12:47:50|310.21|307.81|310.1|307.7|310.21|307.81|309.98|307.58|0
1649422080000|2022-04-08 12:48:00|310.32|307.92|310.44|308.04|310.44|308.04|310.32|307.92|0
1649422090000|2022-04-08 12:48:10|310.1|307.7|310.32|307.92|310.32|307.92|310.1|307.7|0
1649422100000|2022-04-08 12:48:20|310.55|308.15|310.78|308.38|310.78|308.38|310.55|308.15|0
1649422110000|2022-04-08 12:48:30|310.32|307.92|310.32|307.92|310.32|307.92|310.32|307.92|0
1649422120000|2022-04-08 12:48:40|310.21|307.81|310.44|308.04|310.44|308.04|310.21|307.81|0
1649422130000|2022-04-08 12:48:50|310.32|307.92|310.21|307.81|310.32|307.92|310.21|307.81|0
1649422140000|2022-04-08 12:49:00|309.98|307.58|309.98|307.58|310.1|307.7|309.98|307.58|0
1649422150000|2022-04-08 12:49:10|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1649422160000|2022-04-08 12:49:20|310.1|307.7|309.98|307.58|310.1|307.7|309.98|307.58|0
1649422180000|2022-04-08 12:49:40|309.93|307.53|309.98|307.58|309.98|307.58|309.93|307.53|0
1649422190000|2022-04-08 12:49:50|309.93|307.53|309.98|307.58|309.98|307.58|309.93|307.53|0
1649422200000|2022-04-08 12:50:00|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1649422220000|2022-04-08 12:50:20|310.55|308.15|310.55|308.15|310.55|308.15|310.55|308.15|0
1649422230000|2022-04-08 12:50:30|310.44|308.04|310.44|308.04|310.55|308.15|310.44|308.04|0
1649422240000|2022-04-08 12:50:40|310.21|307.81|310.21|307.81|310.32|307.92|310.21|307.81|0
1649422250000|2022-04-08 12:50:50|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422260000|2022-04-08 12:51:00|310.21|307.81|310.09|307.69|310.21|307.81|310.09|307.69|0
1649422280000|2022-04-08 12:51:20|310.15|307.75|310.21|307.81|310.21|307.81|310.15|307.75|0
1649422290000|2022-04-08 12:51:30|310.09|307.69|310.21|307.81|310.21|307.81|310.09|307.69|0
1649422300000|2022-04-08 12:51:40|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422310000|2022-04-08 12:51:50|310.15|307.75|310.21|307.81|310.21|307.81|310.15|307.75|0
1649422320000|2022-04-08 12:52:00|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422330000|2022-04-08 12:52:10|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1649422340000|2022-04-08 12:52:20|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422350000|2022-04-08 12:52:30|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1649422360000|2022-04-08 12:52:40|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422380000|2022-04-08 12:53:00|309.98|307.58|310.09|307.69|310.09|307.69|309.98|307.58|0
1649422390000|2022-04-08 12:53:10|309.98|307.58|310.09|307.69|310.09|307.69|309.98|307.58|0
1649422400000|2022-04-08 12:53:20|309.98|307.58|310.04|307.64|310.09|307.69|309.98|307.58|0
1649422410000|2022-04-08 12:53:30|310.09|307.69|310.21|307.81|310.21|307.81|310.09|307.69|0
1649422420000|2022-04-08 12:53:40|310.32|307.92|310.78|308.38|310.78|308.38|310.32|307.92|0
1649422430000|2022-04-08 12:53:50|311.01|308.61|311.01|308.61|311.12|308.72|311.01|308.61|0
1649422440000|2022-04-08 12:54:00|310.89|308.49|310.89|308.49|310.89|308.49|310.78|308.38|0
1649422450000|2022-04-08 12:54:10|310.78|308.38|310.67|308.27|310.89|308.49|310.67|308.27|0
1649422460000|2022-04-08 12:54:20|310.55|308.15|310.55|308.15|310.67|308.27|310.55|308.15|0
1649422470000|2022-04-08 12:54:30|310.67|308.27|310.55|308.15|310.67|308.27|310.55|308.15|0
1649422490000|2022-04-08 12:54:50|310.66|308.26|310.66|308.26|310.66|308.26|310.66|308.26|0
1649422500000|2022-04-08 12:55:00|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1649422510000|2022-04-08 12:55:10|310.55|308.15|310.44|308.04|310.55|308.15|310.44|308.04|0
1649422530000|2022-04-08 12:55:30|310.38|307.98|310.44|308.04|310.44|308.04|310.32|307.92|0
1649422540000|2022-04-08 12:55:40|310.32|307.92|310.32|307.92|310.32|307.92|310.32|307.92|0
1649422550000|2022-04-08 12:55:50|310.44|308.04|310.32|307.92|310.44|308.04|310.32|307.92|0
1649422560000|2022-04-08 12:56:00|310.44|308.04|310.44|308.04|310.44|308.04|310.44|308.04|0
1649422580000|2022-04-08 12:56:20|310.55|308.15|310.55|308.15|310.55|308.15|310.55|308.15|0
1649422610000|2022-04-08 12:56:50|310.66|308.26|310.32|307.92|310.66|308.26|310.32|307.92|0
1649422630000|2022-04-08 12:57:10|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1649422640000|2022-04-08 12:57:20|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422660000|2022-04-08 12:57:40|309.98|307.58|309.98|307.58|309.98|307.58|309.98|307.58|0
1649422670000|2022-04-08 12:57:50|310.09|307.69|310.09|307.69|310.09|307.69|310.09|307.69|0
1649422680000|2022-04-08 12:58:00|309.98|307.58|310.09|307.69|310.09|307.69|309.98|307.58|0
1649422690000|2022-04-08 12:58:10|310.21|307.81|310.21|307.81|310.21|307.81|310.09|307.69|0
1649422700000|2022-04-08 12:58:20|310.32|307.92|310.32|307.92|310.32|307.92|310.32|307.92|0
1649422710000|2022-04-08 12:58:30|310.43|308.03|310.21|307.81|310.43|308.03|310.21|307.81|0
1649422720000|2022-04-08 12:58:40|310.32|307.92|310.43|308.03|310.43|308.03|310.32|307.92|0
1649422730000|2022-04-08 12:58:50|310.55|308.15|310.32|307.92|310.55|308.15|310.32|307.92|0
1649422740000|2022-04-08 12:59:00|310.43|308.03|310.55|308.15|310.55|308.15|310.32|307.92|0
1649422750000|2022-04-08 12:59:10|310.66|308.26|310.55|308.15|310.66|308.26|310.55|308.15|0
1649422760000|2022-04-08 12:59:20|310.43|308.03|310.43|308.03|310.43|308.03|310.38|307.98|0
1649422770000|2022-04-08 12:59:30|310.32|307.92|310.32|307.92|310.32|307.92|310.32|307.92|0
1649422780000|2022-04-08 12:59:40|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1649422790000|2022-04-08 12:59:50|310.32|307.92|310.32|307.92|310.32|307.92|310.21|307.81|0
1649422800000|2022-04-08 13:00:00|310.55|308.15|310.66|308.26|310.66|308.26|310.55|308.15|0
1649422830000|2022-04-08 13:00:30|310.61|308.21|310.66|308.26|310.66|308.26|310.55|308.15|0
1649422850000|2022-04-08 13:00:50|310.78|308.38|310.89|308.49|310.89|308.49|310.78|308.38|0
1649422860000|2022-04-08 13:01:00|311.24|308.84|311.35|308.95|311.35|308.95|311.24|308.84|0
1649422870000|2022-04-08 13:01:10|311.46|309.06|311.46|309.06|311.46|309.06|311.46|309.06|0
1649422880000|2022-04-08 13:01:20|311.35|308.95|311.35|308.95|311.46|309.06|311.35|308.95|0
1649422890000|2022-04-08 13:01:30|311.12|308.72|310.89|308.49|311.12|308.72|310.89|308.49|0
1649422900000|2022-04-08 13:01:40|310.78|308.38|310.89|308.49|310.89|308.49|310.78|308.38|0
1649422910000|2022-04-08 13:01:50|311.12|308.72|311.23|308.83|311.23|308.83|311.12|308.72|0
1649422920000|2022-04-08 13:02:00|311.35|308.95|311.58|309.18|311.58|309.18|311.35|308.95|0
1649422930000|2022-04-08 13:02:10|311.69|309.29|311.35|308.95|311.69|309.29|311.35|308.95|0
1649422940000|2022-04-08 13:02:20|312.04|309.64|312.15|309.75|312.15|309.75|312.04|309.64|0
1649422950000|2022-04-08 13:02:30|312.04|309.64|312.84|310.44|312.84|310.44|312.04|309.64|0
1649422960000|2022-04-08 13:02:40|312.96|310.56|312.96|310.56|312.96|310.56|312.73|310.33|0
1649422970000|2022-04-08 13:02:50|312.73|310.33|312.61|310.21|312.73|310.33|312.5|310.1|0
1649422980000|2022-04-08 13:03:00|312.73|310.33|309.64|307.24|312.73|310.33|309.64|307.24|0
1649422990000|2022-04-08 13:03:10|312.61|310.21|312.61|310.21|312.61|310.21|312.5|310.1|0
1649423000000|2022-04-08 13:03:20|312.73|310.33|312.61|310.21|312.84|310.44|312.61|310.21|0
1649423010000|2022-04-08 13:03:30|312.5|310.1|312.5|310.1|312.5|310.1|312.5|310.1|0
1649423020000|2022-04-08 13:03:40|312.38|309.98|312.5|310.1|312.5|310.1|312.38|309.98|0
1649423030000|2022-04-08 13:03:50|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649423040000|2022-04-08 13:04:00|312.5|310.1|312.61|310.21|312.73|310.33|312.5|310.1|0
1649423050000|2022-04-08 13:04:10|312.73|310.33|312.84|310.44|312.84|310.44|312.73|310.33|0
1649423060000|2022-04-08 13:04:20|312.73|310.33|312.73|310.33|312.84|310.44|312.73|310.33|0
1649423070000|2022-04-08 13:04:30|312.61|310.21|312.5|310.1|312.61|310.21|312.5|310.1|0
1649423080000|2022-04-08 13:04:40|312.38|309.98|312.61|310.21|312.61|310.21|312.38|309.98|0
1649423090000|2022-04-08 13:04:50|312.84|310.44|312.73|310.33|312.84|310.44|312.73|310.33|0
1649423100000|2022-04-08 13:05:00|312.61|310.21|312.96|310.56|312.96|310.56|312.61|310.21|0
1649423110000|2022-04-08 13:05:10|312.84|310.44|312.73|310.33|312.84|310.44|312.73|310.33|0
1649423120000|2022-04-08 13:05:20|312.84|310.44|312.96|310.56|312.96|310.56|312.84|310.44|0
1649423130000|2022-04-08 13:05:30|312.84|310.44|312.84|310.44|312.84|310.44|312.79|310.39|0
1649423140000|2022-04-08 13:05:40|312.73|310.33|312.73|310.33|312.73|310.33|312.61|310.21|0
1649423150000|2022-04-08 13:05:50|312.61|310.21|312.73|310.33|312.73|310.33|312.61|310.21|0
1649423160000|2022-04-08 13:06:00|312.61|310.21|312.61|310.21|312.73|310.33|312.61|310.21|0
1649423170000|2022-04-08 13:06:10|312.5|310.1|312.5|310.1|312.5|310.1|312.5|310.1|0
1649423180000|2022-04-08 13:06:20|312.38|309.98|312.5|310.1|312.5|310.1|312.38|309.98|0
1649423200000|2022-04-08 13:06:40|312.44|310.04|312.5|310.1|312.5|310.1|312.44|310.04|0
1649423210000|2022-04-08 13:06:50|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649423220000|2022-04-08 13:07:00|312.73|310.33|312.73|310.33|312.73|310.33|312.73|310.33|0
1649423230000|2022-04-08 13:07:10|312.84|310.44|312.96|310.56|312.96|310.56|312.84|310.44|0
1649423240000|2022-04-08 13:07:20|313.02|310.62|313.07|310.67|313.07|310.67|313.02|310.62|0
1649423250000|2022-04-08 13:07:30|312.96|310.56|313.07|310.67|313.07|310.67|312.84|310.44|0
1649423260000|2022-04-08 13:07:40|313.19|310.79|313.07|310.67|313.19|310.79|313.07|310.67|0
1649423270000|2022-04-08 13:07:50|312.96|310.56|312.96|310.56|313.07|310.67|312.84|310.44|0
1649423280000|2022-04-08 13:08:00|312.84|310.44|312.73|310.33|312.84|310.44|312.73|310.33|0
1649423290000|2022-04-08 13:08:10|312.61|310.21|312.49|310.09|312.61|310.21|312.49|310.09|0
1649423310000|2022-04-08 13:08:30|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649423320000|2022-04-08 13:08:40|312.49|310.09|312.49|310.09|312.49|310.09|312.38|309.98|0
1649423330000|2022-04-08 13:08:50|312.38|309.98|312.49|310.09|312.49|310.09|312.38|309.98|0
1649423340000|2022-04-08 13:09:00|312.61|310.21|312.61|310.21|312.61|310.21|312.61|310.21|0
1649423350000|2022-04-08 13:09:10|312.55|310.15|312.49|310.09|312.55|310.15|312.49|310.09|0
1649423360000|2022-04-08 13:09:20|312.61|310.21|312.61|310.21|312.61|310.21|312.49|310.09|0
1649423370000|2022-04-08 13:09:30|312.72|310.32|312.61|310.21|312.72|310.32|312.61|310.21|0
1649423380000|2022-04-08 13:09:40|312.49|310.09|312.61|310.21|312.61|310.21|312.49|310.09|0
1649423390000|2022-04-08 13:09:50|312.72|310.32|312.72|310.32|312.72|310.32|312.72|310.32|0
1649423400000|2022-04-08 13:10:00|312.84|310.44|312.84|310.44|312.84|310.44|312.84|310.44|0
1649423410000|2022-04-08 13:10:10|313.07|310.67|313.65|311.25|313.76|311.36|313.07|310.67|0
1649423420000|2022-04-08 13:10:20|313.59|311.19|313.88|311.48|313.88|311.48|313.53|311.13|0
1649423430000|2022-04-08 13:10:30|313.65|311.25|313.65|311.25|313.76|311.36|313.65|311.25|0
1649423440000|2022-04-08 13:10:40|313.59|311.19|313.53|311.13|313.59|311.19|313.41|311.01|0
1649423450000|2022-04-08 13:10:50|313.65|311.25|313.53|311.13|313.65|311.25|313.53|311.13|0
1649423460000|2022-04-08 13:11:00|313.41|311.01|313.41|311.01|313.65|311.25|313.41|311.01|0
1649423470000|2022-04-08 13:11:10|313.3|310.9|313.18|310.78|313.3|310.9|313.18|310.78|0
1649423490000|2022-04-08 13:11:30|313.3|310.9|313.64|311.24|313.64|311.24|313.3|310.9|0
1649423500000|2022-04-08 13:11:40|314.39|311.99|314.27|311.87|314.39|311.99|314.27|311.87|0
1649423510000|2022-04-08 13:11:50|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1649423520000|2022-04-08 13:12:00|314.5|312.1|314.97|312.57|314.97|312.57|314.5|312.1|0
1649423530000|2022-04-08 13:12:10|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1649423540000|2022-04-08 13:12:20|314.73|312.33|314.97|312.57|314.97|312.57|314.73|312.33|0
1649423550000|2022-04-08 13:12:30|315.31|312.91|314.96|312.56|315.31|312.91|314.96|312.56|0
1649423560000|2022-04-08 13:12:40|315.2|312.8|315.08|312.68|315.2|312.8|315.08|312.68|0
1649423570000|2022-04-08 13:12:50|315.2|312.8|315.08|312.68|315.2|312.8|315.08|312.68|0
1649423580000|2022-04-08 13:13:00|315.2|312.8|315.08|312.68|315.2|312.8|315.08|312.68|0
1649423590000|2022-04-08 13:13:10|315.2|312.8|314.85|312.45|315.2|312.8|314.85|312.45|0
1649423600000|2022-04-08 13:13:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1649423610000|2022-04-08 13:13:30|314.73|312.33|314.5|312.1|314.73|312.33|314.5|312.1|0
1649423620000|2022-04-08 13:13:40|314.62|312.22|314.73|312.33|314.73|312.33|314.62|312.22|0
1649423630000|2022-04-08 13:13:50|314.85|312.45|314.85|312.45|314.85|312.45|314.85|312.45|0
1649423640000|2022-04-08 13:14:00|314.79|312.39|314.85|312.45|314.85|312.45|314.68|312.28|0
1649423650000|2022-04-08 13:14:10|315.08|312.68|314.73|312.33|315.08|312.68|314.73|312.33|0
1649423660000|2022-04-08 13:14:20|314.85|312.45|315.08|312.68|315.08|312.68|314.85|312.45|0
1649423670000|2022-04-08 13:14:30|314.96|312.56|314.85|312.45|314.96|312.56|314.85|312.45|0
1649423680000|2022-04-08 13:14:40|314.91|312.51|314.85|312.45|314.96|312.56|314.85|312.45|0
1649423690000|2022-04-08 13:14:50|314.73|312.33|314.73|312.33|314.73|312.33|314.73|312.33|0
1649423700000|2022-04-08 13:15:00|314.85|312.45|314.85|312.45|314.85|312.45|314.73|312.33|0
1649423710000|2022-04-08 13:15:10|314.96|312.56|314.62|312.22|314.96|312.56|314.62|312.22|0
1649423720000|2022-04-08 13:15:20|314.5|312.1|314.62|312.22|314.62|312.22|314.5|312.1|0
1649423730000|2022-04-08 13:15:30|314.5|312.1|314.39|311.99|314.5|312.1|314.27|311.87|0
1649423740000|2022-04-08 13:15:40|314.5|312.1|314.27|311.87|314.5|312.1|314.27|311.87|0
1649423750000|2022-04-08 13:15:50|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1649423760000|2022-04-08 13:16:00|314.16|311.76|314.27|311.87|314.27|311.87|314.16|311.76|0
1649423770000|2022-04-08 13:16:10|314.39|311.99|314.39|311.99|314.39|311.99|314.39|311.99|0
1649423780000|2022-04-08 13:16:20|314.27|311.87|313.81|311.41|314.27|311.87|313.81|311.41|0
1649423790000|2022-04-08 13:16:30|313.7|311.3|313.81|311.41|313.81|311.41|313.7|311.3|0
1649423810000|2022-04-08 13:16:50|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1649423820000|2022-04-08 13:17:00|313.7|311.3|313.87|311.47|313.87|311.47|313.7|311.3|0
1649423830000|2022-04-08 13:17:10|313.93|311.53|313.93|311.53|313.93|311.53|313.81|311.41|0
1649423840000|2022-04-08 13:17:20|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1649423850000|2022-04-08 13:17:30|314.1|311.7|314.04|311.64|314.1|311.7|314.04|311.64|0
1649423860000|2022-04-08 13:17:40|314.16|311.76|314.04|311.64|314.16|311.76|314.04|311.64|0
1649423880000|2022-04-08 13:18:00|313.92|311.52|314.04|311.64|314.04|311.64|313.92|311.52|0
1649423890000|2022-04-08 13:18:10|313.92|311.52|314.04|311.64|314.04|311.64|313.92|311.52|0
1649423900000|2022-04-08 13:18:20|314.16|311.76|314.16|311.76|314.16|311.76|314.16|311.76|0
1649423910000|2022-04-08 13:18:30|314.04|311.64|313.92|311.52|314.04|311.64|313.92|311.52|0
1649423920000|2022-04-08 13:18:40|313.81|311.41|313.69|311.29|313.81|311.41|313.69|311.29|0
1649423930000|2022-04-08 13:18:50|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649423940000|2022-04-08 13:19:00|313.69|311.29|313.92|311.52|313.92|311.52|313.69|311.29|0
1649423960000|2022-04-08 13:19:20|313.81|311.41|313.69|311.29|313.81|311.41|313.69|311.29|0
1649423970000|2022-04-08 13:19:30|313.75|311.35|313.69|311.29|313.81|311.41|313.69|311.29|0
1649423980000|2022-04-08 13:19:40|313.58|311.18|313.69|311.29|313.69|311.29|313.58|311.18|0
1649423990000|2022-04-08 13:19:50|313.81|311.41|313.81|311.41|313.81|311.41|313.81|311.41|0
1649424000000|2022-04-08 13:20:00|313.92|311.52|313.75|311.35|313.92|311.52|313.69|311.29|0
1649424010000|2022-04-08 13:20:10|313.81|311.41|313.81|311.41|313.81|311.41|313.69|311.29|0
1649424030000|2022-04-08 13:20:30|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1649424040000|2022-04-08 13:20:40|313.81|311.41|313.69|311.29|313.81|311.41|313.69|311.29|0
1649424060000|2022-04-08 13:21:00|313.92|311.52|313.87|311.47|313.92|311.52|313.81|311.41|0
1649424070000|2022-04-08 13:21:10|313.81|311.41|313.69|311.29|313.81|311.41|313.69|311.29|0
1649424080000|2022-04-08 13:21:20|313.58|311.18|313.58|311.18|313.58|311.18|313.58|311.18|0
1649424100000|2022-04-08 13:21:40|313.69|311.29|313.81|311.41|313.81|311.41|313.69|311.29|0
1649424110000|2022-04-08 13:21:50|313.69|311.29|313.92|311.52|313.92|311.52|313.69|311.29|0
1649424120000|2022-04-08 13:22:00|313.98|311.58|314.15|311.75|314.15|311.75|313.98|311.58|0
1649424130000|2022-04-08 13:22:10|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1649424150000|2022-04-08 13:22:30|314.33|311.93|314.15|311.75|314.38|311.98|314.15|311.75|0
1649424160000|2022-04-08 13:22:40|314.27|311.87|313.92|311.52|314.27|311.87|313.92|311.52|0
1649424170000|2022-04-08 13:22:50|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1649424180000|2022-04-08 13:23:00|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1649424190000|2022-04-08 13:23:10|314.27|311.87|314.15|311.75|314.27|311.87|314.15|311.75|0
1649424200000|2022-04-08 13:23:20|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1649424210000|2022-04-08 13:23:30|314.38|311.98|314.5|312.1|314.5|312.1|314.38|311.98|0
1649424220000|2022-04-08 13:23:40|314.38|311.98|314.5|312.1|314.5|312.1|314.38|311.98|0
1649424230000|2022-04-08 13:23:50|314.38|311.98|314.38|311.98|314.38|311.98|314.38|311.98|0
1649424240000|2022-04-08 13:24:00|314.5|312.1|314.5|312.1|314.5|312.1|314.38|311.98|0
1649424250000|2022-04-08 13:24:10|314.38|311.98|314.38|311.98|314.5|312.1|314.38|311.98|0
1649424260000|2022-04-08 13:24:20|314.5|312.1|314.27|311.87|314.5|312.1|314.27|311.87|0
1649424270000|2022-04-08 13:24:30|314.15|311.75|314.04|311.64|314.15|311.75|314.04|311.64|0
1649424280000|2022-04-08 13:24:40|313.92|311.52|314.04|311.64|314.04|311.64|313.92|311.52|0
1649424290000|2022-04-08 13:24:50|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1649424300000|2022-04-08 13:25:00|314.1|311.7|314.04|311.64|314.27|311.87|314.04|311.64|0
1649424310000|2022-04-08 13:25:10|314.27|311.87|314.27|311.87|314.38|311.98|314.27|311.87|0
1649424330000|2022-04-08 13:25:30|314.15|311.75|314.04|311.64|314.15|311.75|314.04|311.64|0
1649424350000|2022-04-08 13:25:50|314.33|311.93|314.73|312.33|314.73|312.33|314.33|311.93|0
1649424360000|2022-04-08 13:26:00|314.96|312.56|314.84|312.44|314.96|312.56|314.84|312.44|0
1649424370000|2022-04-08 13:26:10|314.73|312.33|314.61|312.21|314.73|312.33|314.61|312.21|0
1649424380000|2022-04-08 13:26:20|314.5|312.1|314.44|312.04|314.5|312.1|314.38|311.98|0
1649424390000|2022-04-08 13:26:30|314.38|311.98|314.61|312.21|314.67|312.27|314.38|311.98|0
1649424400000|2022-04-08 13:26:40|314.5|312.1|314.61|312.21|314.61|312.21|314.5|312.1|0
1649424410000|2022-04-08 13:26:50|314.5|312.1|314.38|311.98|314.5|312.1|314.38|311.98|0
1649424420000|2022-04-08 13:27:00|314.27|311.87|314.73|312.33|314.73|312.33|314.27|311.87|0
1649424430000|2022-04-08 13:27:10|314.61|312.21|314.73|312.33|314.84|312.44|314.61|312.21|0
1649424440000|2022-04-08 13:27:20|314.61|312.21|314.27|311.87|314.61|312.21|314.27|311.87|0
1649424450000|2022-04-08 13:27:30|314.15|311.75|314.15|311.75|314.15|311.75|314.15|311.75|0
1649424460000|2022-04-08 13:27:40|314.38|311.98|314.61|312.21|314.61|312.21|314.38|311.98|0
1649424470000|2022-04-08 13:27:50|314.73|312.33|315.3|312.9|315.3|312.9|314.73|312.33|0
1649424480000|2022-04-08 13:28:00|315.54|313.14|315.54|313.14|315.54|313.14|315.3|312.9|0
1649424490000|2022-04-08 13:28:10|315.3|312.9|315.3|312.9|315.3|312.9|315.19|312.79|0
1649424500000|2022-04-08 13:28:20|315.54|313.14|315.3|312.9|315.54|313.14|315.3|312.9|0
1649424510000|2022-04-08 13:28:30|315.42|313.02|315.19|312.79|315.42|313.02|315.19|312.79|0
1649424520000|2022-04-08 13:28:40|315.3|312.9|315.19|312.79|315.3|312.9|315.19|312.79|0
1649424530000|2022-04-08 13:28:50|315.3|312.9|315.3|312.9|315.3|312.9|315.19|312.79|0
1649424540000|2022-04-08 13:29:00|315.07|312.67|315.3|312.9|315.3|312.9|315.07|312.67|0
1649424550000|2022-04-08 13:29:10|315.19|312.79|315.19|312.79|315.19|312.79|315.19|312.79|0
1649424570000|2022-04-08 13:29:30|315.07|312.67|315.19|312.79|315.19|312.79|315.07|312.67|0
1649424580000|2022-04-08 13:29:40|315.07|312.67|315.02|312.62|315.07|312.67|315.02|312.62|0
1649424590000|2022-04-08 13:29:50|314.96|312.56|315.07|312.67|315.07|312.67|314.84|312.44|0
1649424600000|2022-04-08 13:30:00|314.61|312.21|314.5|312.1|314.61|312.21|314.38|311.98|0
1649424610000|2022-04-08 13:30:10|314.73|312.33|314.96|312.56|314.96|312.56|314.73|312.33|0
1649424620000|2022-04-08 13:30:20|314.61|312.21|314.73|312.33|314.73|312.33|314.5|312.1|0
1649424630000|2022-04-08 13:30:30|314.96|312.56|314.38|311.98|314.96|312.56|314.38|311.98|0
1649424640000|2022-04-08 13:30:40|314.61|312.21|315.07|312.67|315.07|312.67|314.61|312.21|0
1649424650000|2022-04-08 13:30:50|314.96|312.56|315.65|313.25|315.65|313.25|314.96|312.56|0
1649424660000|2022-04-08 13:31:00|315.42|313.02|315.77|313.37|315.77|313.37|315.42|313.02|0
1649424670000|2022-04-08 13:31:10|315.88|313.48|315.65|313.25|315.88|313.48|315.65|313.25|0
1649424680000|2022-04-08 13:31:20|315.77|313.37|315.3|312.9|315.77|313.37|315.3|312.9|0
1649424690000|2022-04-08 13:31:30|315.42|313.02|314.84|312.44|315.42|313.02|314.84|312.44|0
1649424700000|2022-04-08 13:31:40|314.73|312.33|314.84|312.44|314.96|312.56|314.73|312.33|0
1649424710000|2022-04-08 13:31:50|314.79|312.39|314.5|312.1|315.19|312.79|314.5|312.1|0
1649424720000|2022-04-08 13:32:00|314.49|312.09|314.96|312.56|314.96|312.56|314.49|312.09|0
1649424730000|2022-04-08 13:32:10|314.49|312.09|314.15|311.75|314.49|312.09|314.15|311.75|0
1649424740000|2022-04-08 13:32:20|314.49|312.09|314.96|312.56|314.96|312.56|314.49|312.09|0
1649424750000|2022-04-08 13:32:30|315.48|313.08|315.88|313.48|315.88|313.48|315.48|313.08|0
1649424760000|2022-04-08 13:32:40|315.77|313.37|316.81|314.41|316.81|314.41|315.77|313.37|0
1649424770000|2022-04-08 13:32:50|316.69|314.29|316.34|313.94|316.69|314.29|316.34|313.94|0
1649424780000|2022-04-08 13:33:00|316.52|314.12|316.81|314.41|316.81|314.41|316.52|314.12|0
1649424790000|2022-04-08 13:33:10|317.04|314.64|317.15|314.75|317.16|314.76|317.04|314.64|0
1649424800000|2022-04-08 13:33:20|317.27|314.87|317.39|314.99|317.39|314.99|316.81|314.41|0
1649424810000|2022-04-08 13:33:30|317.5|315.1|318.08|315.68|318.08|315.68|317.5|315.1|0
1649424820000|2022-04-08 13:33:40|318.2|315.8|318.78|316.38|319.02|316.62|318.2|315.8|0
1649424830000|2022-04-08 13:33:50|318.9|316.5|318.55|316.15|319.13|316.73|318.55|316.15|0
1649424840000|2022-04-08 13:34:00|318.67|316.27|318.67|316.27|319.13|316.73|318.67|316.27|0
1649424850000|2022-04-08 13:34:10|318.43|316.03|318.2|315.8|318.43|316.03|318.2|315.8|0
1649424860000|2022-04-08 13:34:20|318.08|315.68|318.67|316.27|318.67|316.27|318.08|315.68|0
1649424870000|2022-04-08 13:34:30|318.55|316.15|318.43|316.03|318.55|316.15|318.32|315.92|0
1649424880000|2022-04-08 13:34:40|318.32|315.92|317.85|315.45|318.32|315.92|317.85|315.45|0
1649424890000|2022-04-08 13:34:50|317.5|315.1|317.27|314.87|317.5|315.1|317.27|314.87|0
1649424900000|2022-04-08 13:35:00|317.73|315.33|317.73|315.33|318.2|315.8|317.73|315.33|0
1649424910000|2022-04-08 13:35:10|317.97|315.57|318.32|315.92|318.32|315.92|317.85|315.45|0
1649424920000|2022-04-08 13:35:20|318.08|315.68|318.55|316.15|318.55|316.15|318.08|315.68|0
1649424930000|2022-04-08 13:35:30|318.49|316.09|318.43|316.03|318.55|316.15|318.43|316.03|0
1649424940000|2022-04-08 13:35:40|317.97|315.57|318.2|315.8|318.2|315.8|317.97|315.57|0
1649424950000|2022-04-08 13:35:50|318.08|315.68|318.08|315.68|318.2|315.8|318.08|315.68|0
1649424960000|2022-04-08 13:36:00|318.2|315.8|318.55|316.15|318.55|316.15|318.2|315.8|0
1649424970000|2022-04-08 13:36:10|318.43|316.03|318.43|316.03|318.43|316.03|318.43|316.03|0
1649424980000|2022-04-08 13:36:20|318.55|316.15|318.43|316.03|318.55|316.15|318.43|316.03|0
1649424990000|2022-04-08 13:36:30|318.66|316.26|318.9|316.5|318.9|316.5|318.66|316.26|0
1649425000000|2022-04-08 13:36:40|318.78|316.38|318.78|316.38|318.9|316.5|318.78|316.38|0
1649425010000|2022-04-08 13:36:50|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1649425020000|2022-04-08 13:37:00|318.32|315.92|317.97|315.57|318.32|315.92|317.97|315.57|0
1649425030000|2022-04-08 13:37:10|318.55|316.15|318.66|316.26|318.66|316.26|318.43|316.03|0
1649425040000|2022-04-08 13:37:20|318.9|316.5|319.01|316.61|319.01|316.61|318.9|316.5|0
1649425050000|2022-04-08 13:37:30|319.13|316.73|319.13|316.73|319.25|316.85|319.13|316.73|0
1649425060000|2022-04-08 13:37:40|319.01|316.61|318.26|315.86|319.01|316.61|318.26|315.86|0
1649425070000|2022-04-08 13:37:50|318.2|315.8|318.2|315.8|318.2|315.8|318.08|315.68|0
1649425080000|2022-04-08 13:38:00|318.08|315.68|318.9|316.5|318.9|316.5|318.08|315.68|0
1649425090000|2022-04-08 13:38:10|318.66|316.26|318.78|316.38|318.78|316.38|318.66|316.26|0
1649425100000|2022-04-08 13:38:20|318.66|316.26|318.55|316.15|318.78|316.38|318.55|316.15|0
1649425110000|2022-04-08 13:38:30|318.43|316.03|318.31|315.91|318.43|316.03|318.31|315.91|0
1649425120000|2022-04-08 13:38:40|318.08|315.68|318.84|316.44|318.84|316.44|318.08|315.68|0
1649425130000|2022-04-08 13:38:50|319.13|316.73|318.9|316.5|319.25|316.85|318.9|316.5|0
1649425140000|2022-04-08 13:39:00|319.01|316.61|318.31|315.91|319.01|316.61|318.31|315.91|0
1649425150000|2022-04-08 13:39:10|318.49|316.09|318.43|316.03|318.55|316.15|318.43|316.03|0
1649425160000|2022-04-08 13:39:20|318.31|315.91|318.31|315.91|318.55|316.15|318.31|315.91|0
1649425170000|2022-04-08 13:39:30|318.43|316.03|318.78|316.38|318.78|316.38|318.43|316.03|0
1649425180000|2022-04-08 13:39:40|319.13|316.73|318.55|316.15|319.13|316.73|318.55|316.15|0
1649425190000|2022-04-08 13:39:50|318.72|316.32|318.55|316.15|318.78|316.38|318.55|316.15|0
1649425200000|2022-04-08 13:40:00|319.01|316.61|318.55|316.15|319.01|316.61|318.55|316.15|0
1649425210000|2022-04-08 13:40:10|318.66|316.26|319.13|316.73|319.36|316.96|318.66|316.26|0
1649425220000|2022-04-08 13:40:20|319.25|316.85|319.83|317.43|319.95|317.55|319.25|316.85|0
1649425230000|2022-04-08 13:40:30|319.95|317.55|320.3|317.9|320.65|318.25|319.95|317.55|0
1649425240000|2022-04-08 13:40:40|320.41|318.01|320.53|318.13|320.53|318.13|320.41|318.01|0
1649425250000|2022-04-08 13:40:50|320.65|318.25|320.94|318.54|321|318.6|320.65|318.25|0
1649425260000|2022-04-08 13:41:00|320.88|318.48|321.35|318.95|321.47|319.07|320.88|318.48|0
1649425270000|2022-04-08 13:41:10|321.23|318.83|320.59|318.19|321.23|318.83|320.59|318.19|0
1649425280000|2022-04-08 13:41:20|320.41|318.01|320.53|318.13|320.53|318.13|320.18|317.78|0
1649425290000|2022-04-08 13:41:30|320.18|317.78|320.06|317.66|320.24|317.84|320.06|317.66|0
1649425300000|2022-04-08 13:41:40|319.95|317.55|320.53|318.13|320.53|318.13|319.95|317.55|0
1649425310000|2022-04-08 13:41:50|321|318.6|320.88|318.48|321.11|318.71|320.65|318.25|0
1649425320000|2022-04-08 13:42:00|320.53|318.13|320.65|318.25|320.65|318.25|320.3|317.9|0
1649425330000|2022-04-08 13:42:10|321|318.6|320.76|318.36|321.11|318.71|320.76|318.36|0
1649425340000|2022-04-08 13:42:20|320.88|318.48|321.23|318.83|321.35|318.95|320.76|318.36|0
1649425350000|2022-04-08 13:42:30|321.11|318.71|320.47|318.07|321.11|318.71|320.41|318.01|0
1649425360000|2022-04-08 13:42:40|320.3|317.9|318.02|315.62|320.41|318.01|318.02|315.62|0
1649425370000|2022-04-08 13:42:50|317.79|315.39|318.3|315.9|318.3|315.9|317.79|315.39|0
1649425380000|2022-04-08 13:43:00|319.9|317.5|319.78|317.38|319.9|317.5|319.78|317.38|0
1649425390000|2022-04-08 13:43:10|319.9|317.5|320.02|317.62|320.02|317.62|319.78|317.38|0
1649425400000|2022-04-08 13:43:20|319.9|317.5|320.02|317.62|320.02|317.62|319.78|317.38|0
1649425410000|2022-04-08 13:43:30|320.13|317.73|320.72|318.32|320.72|318.32|320.13|317.73|0
1649425420000|2022-04-08 13:43:40|320.6|318.2|320.31|317.91|320.6|318.2|320.25|317.85|0
1649425430000|2022-04-08 13:43:50|320.6|318.2|320.83|318.43|320.83|318.43|320.54|318.14|0
1649425440000|2022-04-08 13:44:00|320.48|318.08|320.48|318.08|320.83|318.43|320.48|318.08|0
1649425450000|2022-04-08 13:44:10|320.6|318.2|320.6|318.2|320.6|318.2|320.37|317.97|0
1649425460000|2022-04-08 13:44:20|320.48|318.08|320.6|318.2|320.6|318.2|320.37|317.97|0
1649425470000|2022-04-08 13:44:30|320.72|318.32|320.9|318.5|320.95|318.55|320.72|318.32|0
1649425480000|2022-04-08 13:44:40|320.83|318.43|320.72|318.32|320.83|318.43|320.6|318.2|0
1649425490000|2022-04-08 13:44:50|320.83|318.43|322.24|319.84|322.24|319.84|320.83|318.43|0
1649425500000|2022-04-08 13:45:00|322.48|320.08|323.18|320.78|323.18|320.78|322.48|320.08|0
1649425510000|2022-04-08 13:45:10|323.06|320.66|322.71|320.31|323.3|320.9|322.71|320.31|0
1649425520000|2022-04-08 13:45:20|322.24|319.84|321.77|319.37|322.24|319.84|321.77|319.37|0
1649425530000|2022-04-08 13:45:30|321.54|319.14|320.83|318.43|321.54|319.14|320.83|318.43|0
1649425540000|2022-04-08 13:45:40|321.07|318.67|321.19|318.79|321.19|318.79|321.01|318.61|0
1649425550000|2022-04-08 13:45:50|320.6|318.2|320.78|318.38|320.78|318.38|320.6|318.2|0
1649425560000|2022-04-08 13:46:00|320.83|318.43|321.3|318.9|321.3|318.9|320.83|318.43|0
1649425570000|2022-04-08 13:46:10|321.19|318.79|321.3|318.9|321.77|319.37|321.19|318.79|0
1649425580000|2022-04-08 13:46:20|321.07|318.67|320.83|318.43|321.07|318.67|320.83|318.43|0
1649425590000|2022-04-08 13:46:30|321.18|318.78|320.83|318.43|321.18|318.78|320.83|318.43|0
1649425600000|2022-04-08 13:46:40|321.13|318.73|321.65|319.25|321.65|319.25|321.13|318.73|0
1649425610000|2022-04-08 13:46:50|321.42|319.02|321.18|318.78|321.42|319.02|321.18|318.78|0
1649425620000|2022-04-08 13:47:00|321.07|318.67|321.3|318.9|321.48|319.08|321.07|318.67|0
1649425630000|2022-04-08 13:47:10|321.54|319.14|321.54|319.14|321.77|319.37|321.42|319.02|0
1649425640000|2022-04-08 13:47:20|321.65|319.25|321.42|319.02|321.65|319.25|321.42|319.02|0
1649425650000|2022-04-08 13:47:30|321.18|318.78|321.18|318.78|321.42|319.02|321.18|318.78|0
1649425660000|2022-04-08 13:47:40|321.3|318.9|320.72|318.32|321.3|318.9|320.72|318.32|0
1649425670000|2022-04-08 13:47:50|321.07|318.67|320.95|318.55|321.07|318.67|320.72|318.32|0
1649425680000|2022-04-08 13:48:00|320.83|318.43|320.48|318.08|320.83|318.43|320.48|318.08|0
1649425690000|2022-04-08 13:48:10|320.37|317.97|320.37|317.97|320.37|317.97|320.13|317.73|0
1649425700000|2022-04-08 13:48:20|320.25|317.85|320.83|318.43|320.83|318.43|320.25|317.85|0
1649425710000|2022-04-08 13:48:30|320.72|318.32|320.72|318.32|320.83|318.43|320.72|318.32|0
1649425720000|2022-04-08 13:48:40|320.66|318.26|320.36|317.96|320.66|318.26|320.36|317.96|0
1649425730000|2022-04-08 13:48:50|320.25|317.85|320.36|317.96|320.36|317.96|320.13|317.73|0
1649425740000|2022-04-08 13:49:00|320.25|317.85|320.95|318.55|320.95|318.55|320.25|317.85|0
1649425750000|2022-04-08 13:49:10|320.83|318.43|320.48|318.08|320.83|318.43|320.48|318.08|0
1649425760000|2022-04-08 13:49:20|320.36|317.96|320.48|318.08|320.48|318.08|320.31|317.91|0
1649425770000|2022-04-08 13:49:30|320.6|318.2|320.72|318.32|320.95|318.55|320.6|318.2|0
1649425780000|2022-04-08 13:49:40|320.83|318.43|320.83|318.43|320.95|318.55|320.83|318.43|0
1649425790000|2022-04-08 13:49:50|321.18|318.78|321.01|318.61|321.18|318.78|320.95|318.55|0
1649425800000|2022-04-08 13:50:00|321.3|318.9|321.3|318.9|321.53|319.13|321.3|318.9|0
1649425810000|2022-04-08 13:50:10|321.65|319.25|321.3|318.9|321.65|319.25|321.3|318.9|0
1649425820000|2022-04-08 13:50:20|320.95|318.55|321.18|318.78|321.18|318.78|320.95|318.55|0
1649425830000|2022-04-08 13:50:30|321.3|318.9|321.53|319.13|321.53|319.13|321.3|318.9|0
1649425840000|2022-04-08 13:50:40|321.65|319.25|321.42|319.02|321.65|319.25|321.42|319.02|0
1649425850000|2022-04-08 13:50:50|321.65|319.25|321.3|318.9|321.65|319.25|321.3|318.9|0
1649425860000|2022-04-08 13:51:00|321.42|319.02|321.18|318.78|321.53|319.13|321.18|318.78|0
1649425870000|2022-04-08 13:51:10|321.07|318.67|321.24|318.84|321.3|318.9|320.95|318.55|0
1649425880000|2022-04-08 13:51:20|321.18|318.78|321.42|319.02|321.42|319.02|320.71|318.31|0
1649425890000|2022-04-08 13:51:30|321.53|319.13|322.36|319.96|322.36|319.96|321.53|319.13|0
1649425900000|2022-04-08 13:51:40|322.47|320.07|322.59|320.19|322.94|320.54|322.47|320.07|0
1649425910000|2022-04-08 13:51:50|322.47|320.07|322.24|319.84|322.47|320.07|322.18|319.78|0
1649425920000|2022-04-08 13:52:00|322.47|320.07|322.47|320.07|322.94|320.54|322.47|320.07|0
1649425930000|2022-04-08 13:52:10|322.71|320.31|323.18|320.78|323.18|320.78|322.71|320.31|0
1649425940000|2022-04-08 13:52:20|322.94|320.54|322.89|320.49|322.94|320.54|322.71|320.31|0
1649425950000|2022-04-08 13:52:30|322.83|320.43|323.18|320.78|323.18|320.78|322.59|320.19|0
1649425960000|2022-04-08 13:52:40|323.06|320.66|323.06|320.66|323.06|320.66|323.06|320.66|0
1649425970000|2022-04-08 13:52:50|322.94|320.54|324.24|321.84|324.24|321.84|322.94|320.54|0
1649425980000|2022-04-08 13:53:00|323.95|321.55|323.06|320.66|323.95|321.55|323.06|320.66|0
1649425990000|2022-04-08 13:53:10|322.94|320.54|323.3|320.9|323.3|320.9|322.82|320.42|0
1649426000000|2022-04-08 13:53:20|323.06|320.66|322.82|320.42|323.41|321.01|322.82|320.42|0
1649426010000|2022-04-08 13:53:30|323.06|320.66|323.18|320.78|323.18|320.78|323.06|320.66|0
1649426020000|2022-04-08 13:53:40|323.06|320.66|322.94|320.54|323.18|320.78|322.94|320.54|0
1649426030000|2022-04-08 13:53:50|323.06|320.66|323.06|320.66|323.06|320.66|322.71|320.31|0
1649426040000|2022-04-08 13:54:00|323.18|320.78|323.88|321.48|323.95|321.55|323.18|320.78|0
1649426050000|2022-04-08 13:54:10|323.65|321.25|323.3|320.9|323.65|321.25|323.18|320.78|0
1649426060000|2022-04-08 13:54:20|323.18|320.78|323.65|321.25|323.65|321.25|323.18|320.78|0
1649426070000|2022-04-08 13:54:30|323.53|321.13|323.41|321.01|323.77|321.37|323.41|321.01|0
1649426080000|2022-04-08 13:54:40|323.24|320.84|323.77|321.37|323.77|321.37|323.24|320.84|0
1649426090000|2022-04-08 13:54:50|323.88|321.48|323.77|321.37|323.88|321.48|323.77|321.37|0
1649426100000|2022-04-08 13:55:00|324|321.6|324|321.6|324.12|321.72|324|321.6|0
1649426110000|2022-04-08 13:55:10|323.53|321.13|323.29|320.89|323.53|321.13|323.29|320.89|0
1649426120000|2022-04-08 13:55:20|322.94|320.54|322.94|320.54|322.94|320.54|322.82|320.42|0
1649426130000|2022-04-08 13:55:30|323.06|320.66|322.82|320.42|323.06|320.66|322.82|320.42|0
1649426140000|2022-04-08 13:55:40|322.71|320.31|323.06|320.66|323.06|320.66|322.71|320.31|0
1649426150000|2022-04-08 13:55:50|323.29|320.89|323.65|321.25|323.65|321.25|323.18|320.78|0
1649426160000|2022-04-08 13:56:00|323.88|321.48|323.53|321.13|323.88|321.48|323.53|321.13|0
1649426170000|2022-04-08 13:56:10|323.65|321.25|323.41|321.01|323.65|321.25|323.29|320.89|0
1649426180000|2022-04-08 13:56:20|322.94|320.54|322.94|320.54|322.94|320.54|322.71|320.31|0
1649426190000|2022-04-08 13:56:30|323.29|320.89|323.18|320.78|323.53|321.13|323.18|320.78|0
1649426200000|2022-04-08 13:56:40|322.94|320.54|322.59|320.19|322.94|320.54|322.59|320.19|0
1649426210000|2022-04-08 13:56:50|322.47|320.07|322.59|320.19|322.59|320.19|322.47|320.07|0
1649426220000|2022-04-08 13:57:00|322.71|320.31|322.59|320.19|322.71|320.31|322.35|319.95|0
1649426230000|2022-04-08 13:57:10|322.47|320.07|323.06|320.66|323.06|320.66|322.47|320.07|0
1649426240000|2022-04-08 13:57:20|322.94|320.54|323.18|320.78|323.18|320.78|322.94|320.54|0
1649426250000|2022-04-08 13:57:30|322.94|320.54|322.88|320.48|323.18|320.78|322.88|320.48|0
1649426260000|2022-04-08 13:57:40|322.71|320.31|323.29|320.89|323.29|320.89|322.71|320.31|0
1649426270000|2022-04-08 13:57:50|323.53|321.13|323.41|321.01|323.53|321.13|323.12|320.72|0
1649426280000|2022-04-08 13:58:00|323.59|321.19|323.65|321.25|323.65|321.25|323.41|321.01|0
1649426290000|2022-04-08 13:58:10|323.53|321.13|324|321.6|324.12|321.72|323.53|321.13|0
1649426300000|2022-04-08 13:58:20|323.76|321.36|324|321.6|324|321.6|323.76|321.36|0
1649426310000|2022-04-08 13:58:30|324.12|321.72|323.76|321.36|324.12|321.72|323.76|321.36|0
1649426320000|2022-04-08 13:58:40|324|321.6|324.35|321.95|324.35|321.95|324|321.6|0
1649426330000|2022-04-08 13:58:50|324.24|321.84|324.35|321.95|324.35|321.95|324.24|321.84|0
1649426340000|2022-04-08 13:59:00|324|321.6|323.47|321.07|324|321.6|323.47|321.07|0
1649426350000|2022-04-08 13:59:10|323.53|321.13|324|321.6|324|321.6|323.53|321.13|0
1649426360000|2022-04-08 13:59:20|323.53|321.13|323.59|321.19|323.59|321.19|323.41|321.01|0
1649426370000|2022-04-08 13:59:30|323.29|320.89|322.94|320.54|323.29|320.89|322.94|320.54|0
1649426380000|2022-04-08 13:59:40|323.29|320.89|323|320.6|323.41|321.01|323|320.6|0
1649426390000|2022-04-08 13:59:50|323.29|320.89|323.29|320.89|323.53|321.13|323.29|320.89|0
1649426400000|2022-04-08 14:00:00|324.35|321.95|323.41|321.01|324.35|321.95|323.41|321.01|0
1649426410000|2022-04-08 14:00:10|322.94|320.54|323.06|320.66|323.06|320.66|322.94|320.54|0
1649426420000|2022-04-08 14:00:20|323.17|320.77|322.94|320.54|323.17|320.77|322.94|320.54|0
1649426430000|2022-04-08 14:00:30|322.35|319.95|322.47|320.07|322.47|320.07|321.88|319.48|0
1649426440000|2022-04-08 14:00:40|322.23|319.83|323.06|320.66|323.06|320.66|322.23|319.83|0
1649426450000|2022-04-08 14:00:50|323|320.6|322.59|320.19|323|320.6|322.59|320.19|0
1649426460000|2022-04-08 14:01:00|322.47|320.07|322.35|319.95|322.47|320.07|322|319.6|0
1649426470000|2022-04-08 14:01:10|322.47|320.07|322.18|319.78|322.47|320.07|322.18|319.78|0
1649426480000|2022-04-08 14:01:20|322|319.6|321.76|319.36|322|319.6|321.76|319.36|0
1649426490000|2022-04-08 14:01:30|321.65|319.25|322|319.6|322|319.6|321.41|319.01|0
1649426500000|2022-04-08 14:01:40|322.12|319.72|322.12|319.72|322.12|319.72|322|319.6|0
1649426510000|2022-04-08 14:01:50|321.88|319.48|322.12|319.72|322.12|319.72|321.88|319.48|0
1649426520000|2022-04-08 14:02:00|322.35|319.95|321.76|319.36|322.35|319.95|321.76|319.36|0
1649426530000|2022-04-08 14:02:10|321.41|319.01|322|319.6|322|319.6|321.41|319.01|0
1649426540000|2022-04-08 14:02:20|322.23|319.83|321.76|319.36|322.23|319.83|321.76|319.36|0
1649426550000|2022-04-08 14:02:30|321.65|319.25|321.06|318.66|321.65|319.25|321.06|318.66|0
1649426560000|2022-04-08 14:02:40|321.18|318.78|321.3|318.9|321.41|319.01|321.18|318.78|0
1649426570000|2022-04-08 14:02:50|321.06|318.66|321.18|318.78|321.18|318.78|320.94|318.54|0
1649426580000|2022-04-08 14:03:00|321.06|318.66|320.48|318.08|321.06|318.66|320.48|318.08|0
1649426590000|2022-04-08 14:03:10|320.36|317.96|320.48|318.08|320.71|318.31|320.36|317.96|0
1649426600000|2022-04-08 14:03:20|320.36|317.96|320.24|317.84|320.36|317.96|320.24|317.84|0
1649426610000|2022-04-08 14:03:30|320.36|317.96|320.71|318.31|320.71|318.31|320.24|317.84|0
1649426620000|2022-04-08 14:03:40|320.65|318.25|320.24|317.84|320.65|318.25|320.24|317.84|0
1649426630000|2022-04-08 14:03:50|320.36|317.96|320.59|318.19|320.59|318.19|320.36|317.96|0
1649426640000|2022-04-08 14:04:00|320.36|317.96|320.71|318.31|320.71|318.31|320.36|317.96|0
1649426650000|2022-04-08 14:04:10|320.59|318.19|320.59|318.19|320.59|318.19|320.36|317.96|0
1649426660000|2022-04-08 14:04:20|320.48|318.08|320.12|317.72|320.48|318.08|320.12|317.72|0
1649426670000|2022-04-08 14:04:30|320.24|317.84|320.12|317.72|320.24|317.84|320.12|317.72|0
1649426680000|2022-04-08 14:04:40|319.89|317.49|320.12|317.72|320.12|317.72|319.89|317.49|0
1649426690000|2022-04-08 14:04:50|320.01|317.61|320.12|317.72|320.12|317.72|320.01|317.61|0
1649426700000|2022-04-08 14:05:00|320.24|317.84|320.24|317.84|320.47|318.07|320.24|317.84|0
1649426710000|2022-04-08 14:05:10|320.47|318.07|320.36|317.96|320.47|318.07|320.36|317.96|0
1649426720000|2022-04-08 14:05:20|320.24|317.84|320.24|317.84|320.24|317.84|320.12|317.72|0
1649426730000|2022-04-08 14:05:30|320.36|317.96|320.01|317.61|320.36|317.96|320.01|317.61|0
1649426740000|2022-04-08 14:05:40|319.89|317.49|320.36|317.96|320.36|317.96|319.89|317.49|0
1649426750000|2022-04-08 14:05:50|320.24|317.84|319.89|317.49|320.24|317.84|319.89|317.49|0
1649426760000|2022-04-08 14:06:00|319.77|317.37|319.89|317.49|319.89|317.49|319.66|317.26|0
1649426770000|2022-04-08 14:06:10|319.77|317.37|319.42|317.02|319.77|317.37|319.42|317.02|0
1649426780000|2022-04-08 14:06:20|319.66|317.26|319.66|317.26|319.66|317.26|319.42|317.02|0
1649426790000|2022-04-08 14:06:30|319.77|317.37|320.01|317.61|320.01|317.61|319.77|317.37|0
1649426800000|2022-04-08 14:06:40|320.24|317.84|319.77|317.37|320.24|317.84|319.77|317.37|0
1649426810000|2022-04-08 14:06:50|319.89|317.49|320.01|317.61|320.12|317.72|319.89|317.49|0
1649426820000|2022-04-08 14:07:00|320.12|317.72|320.36|317.96|320.36|317.96|320.01|317.61|0
1649426830000|2022-04-08 14:07:10|320.24|317.84|320.47|318.07|320.47|318.07|320.24|317.84|0
1649426840000|2022-04-08 14:07:20|320.82|318.42|320.71|318.31|320.82|318.42|320.71|318.31|0
1649426850000|2022-04-08 14:07:30|320.94|318.54|321.18|318.78|321.18|318.78|320.82|318.42|0
1649426860000|2022-04-08 14:07:40|321.06|318.66|320.94|318.54|321.18|318.78|320.94|318.54|0
1649426870000|2022-04-08 14:07:50|321.06|318.66|321.18|318.78|321.18|318.78|320.94|318.54|0
1649426880000|2022-04-08 14:08:00|320.59|318.19|319.54|317.14|320.59|318.19|319.54|317.14|0
1649426890000|2022-04-08 14:08:10|319.42|317.02|319.54|317.14|319.54|317.14|319.31|316.91|0
1649426900000|2022-04-08 14:08:20|319.48|317.08|319.42|317.02|319.48|317.08|319.42|317.02|0
1649426910000|2022-04-08 14:08:30|319.31|316.91|318.96|316.56|319.31|316.91|318.96|316.56|0
1649426920000|2022-04-08 14:08:40|318.72|316.32|318.37|315.97|318.72|316.32|318.37|315.97|0
1649426930000|2022-04-08 14:08:50|318.26|315.86|317.79|315.39|318.26|315.86|317.79|315.39|0
1649426940000|2022-04-08 14:09:00|317.5|315.1|317.91|315.51|317.91|315.51|317.5|315.1|0
1649426950000|2022-04-08 14:09:10|318.02|315.62|318.26|315.86|318.26|315.86|317.91|315.51|0
1649426960000|2022-04-08 14:09:20|318.37|315.97|317.68|315.28|318.37|315.97|317.68|315.28|0
1649426970000|2022-04-08 14:09:30|317.44|315.04|317.33|314.93|317.44|315.04|317.33|314.93|0
1649426980000|2022-04-08 14:09:40|317.44|315.04|317.79|315.39|317.79|315.39|317.44|315.04|0
1649426990000|2022-04-08 14:09:50|317.68|315.28|318.14|315.74|318.14|315.74|317.68|315.28|0
1649427000000|2022-04-08 14:10:00|318.02|315.62|318.14|315.74|318.26|315.86|318.02|315.62|0
1649427010000|2022-04-08 14:10:10|318.26|315.86|319.07|316.67|319.07|316.67|318.26|315.86|0
1649427020000|2022-04-08 14:10:20|316.28|313.88|315.63|313.23|316.28|313.88|315.63|313.23|0
1649427030000|2022-04-08 14:10:30|315.75|313.35|316.57|314.17|316.57|314.17|315.75|313.35|0
1649427040000|2022-04-08 14:10:40|316.45|314.05|316.33|313.93|316.57|314.17|316.33|313.93|0
1649427050000|2022-04-08 14:10:50|316.45|314.05|316.45|314.05|316.57|314.17|316.45|314.05|0
1649427060000|2022-04-08 14:11:00|316.68|314.28|316.68|314.28|316.92|314.52|316.68|314.28|0
1649427070000|2022-04-08 14:11:10|316.92|314.52|317.15|314.75|317.39|314.99|316.92|314.52|0
1649427080000|2022-04-08 14:11:20|317.27|314.87|317.27|314.87|317.27|314.87|317.27|314.87|0
1649427090000|2022-04-08 14:11:30|317.5|315.1|317.15|314.75|317.5|315.1|317.15|314.75|0
1649427100000|2022-04-08 14:11:40|317.27|314.87|317.03|314.63|317.27|314.87|317.03|314.63|0
1649427110000|2022-04-08 14:11:50|316.92|314.52|317.09|314.69|317.09|314.69|316.92|314.52|0
1649427120000|2022-04-08 14:12:00|317.27|314.87|317.62|315.22|317.62|315.22|317.27|314.87|0
1649427130000|2022-04-08 14:12:10|317.74|315.34|317.5|315.1|317.85|315.45|317.5|315.1|0
1649427140000|2022-04-08 14:12:20|317.85|315.45|318.09|315.69|318.09|315.69|317.74|315.34|0
1649427150000|2022-04-08 14:12:30|318.2|315.8|318.2|315.8|318.2|315.8|317.97|315.57|0
1649427160000|2022-04-08 14:12:40|317.97|315.57|318.32|315.92|318.32|315.92|317.97|315.57|0
1649427170000|2022-04-08 14:12:50|318.2|315.8|318.2|315.8|318.2|315.8|317.97|315.57|0
1649427180000|2022-04-08 14:13:00|317.91|315.51|317.74|315.34|317.91|315.51|317.74|315.34|0
1649427190000|2022-04-08 14:13:10|317.8|315.4|317.97|315.57|318.2|315.8|317.8|315.4|0
1649427200000|2022-04-08 14:13:20|318.09|315.69|317.97|315.57|318.32|315.92|317.97|315.57|0
1649427210000|2022-04-08 14:13:30|318.09|315.69|317.91|315.51|318.09|315.69|317.85|315.45|0
1649427220000|2022-04-08 14:13:40|318.09|315.69|318.32|315.92|318.32|315.92|318.09|315.69|0
1649427230000|2022-04-08 14:13:50|318.2|315.8|318.67|316.27|318.67|316.27|318.2|315.8|0
1649427240000|2022-04-08 14:14:00|318.91|316.51|319.14|316.74|319.14|316.74|318.91|316.51|0
1649427250000|2022-04-08 14:14:10|319.02|316.62|319.61|317.21|319.61|317.21|319.02|316.62|0
1649427260000|2022-04-08 14:14:20|319.49|317.09|318.91|316.51|319.49|317.09|318.91|316.51|0
1649427270000|2022-04-08 14:14:30|319.02|316.62|318.67|316.27|319.02|316.62|318.67|316.27|0
1649427280000|2022-04-08 14:14:40|318.44|316.04|318.32|315.92|318.44|316.04|317.97|315.57|0
1649427290000|2022-04-08 14:14:50|318.2|315.8|318.2|315.8|318.2|315.8|317.85|315.45|0
1649427300000|2022-04-08 14:15:00|317.97|315.57|317.97|315.57|318.03|315.63|317.97|315.57|0
1649427310000|2022-04-08 14:15:10|318.09|315.69|318.32|315.92|318.32|315.92|318.09|315.69|0
1649427320000|2022-04-08 14:15:20|318.91|316.51|319.26|316.86|319.38|316.98|318.91|316.51|0
1649427330000|2022-04-08 14:15:30|319.49|317.09|319.38|316.98|319.49|317.09|319.26|316.86|0
1649427340000|2022-04-08 14:15:40|319.49|317.09|319.49|317.09|319.73|317.33|319.49|317.09|0
1649427350000|2022-04-08 14:15:50|319.61|317.21|319.61|317.21|319.85|317.45|319.61|317.21|0
1649427360000|2022-04-08 14:16:00|319.49|317.09|319.61|317.21|319.61|317.21|319.14|316.74|0
1649427370000|2022-04-08 14:16:10|319.85|317.45|319.49|317.09|319.96|317.56|319.49|317.09|0
1649427380000|2022-04-08 14:16:20|319.38|316.98|319.44|317.04|319.44|317.04|319.26|316.86|0
1649427390000|2022-04-08 14:16:30|319.38|316.98|319.02|316.62|319.38|316.98|319.02|316.62|0
1649427400000|2022-04-08 14:16:40|319.26|316.86|319.61|317.21|319.61|317.21|319.26|316.86|0
1649427410000|2022-04-08 14:16:50|319.73|317.33|319.85|317.45|319.85|317.45|319.67|317.27|0
1649427420000|2022-04-08 14:17:00|319.96|317.56|319.73|317.33|319.96|317.56|319.73|317.33|0
1649427430000|2022-04-08 14:17:10|320.2|317.8|319.96|317.56|320.2|317.8|319.73|317.33|0
1649427440000|2022-04-08 14:17:20|320.32|317.92|320.55|318.15|320.55|318.15|320.2|317.8|0
1649427450000|2022-04-08 14:17:30|320.67|318.27|320.79|318.39|320.79|318.39|320.67|318.27|0
1649427460000|2022-04-08 14:17:40|320.55|318.15|320.32|317.92|320.55|318.15|320.32|317.92|0
1649427470000|2022-04-08 14:17:50|320.43|318.03|320.61|318.21|320.67|318.27|320.43|318.03|0
1649427480000|2022-04-08 14:18:00|320.67|318.27|320.67|318.27|320.67|318.27|320.43|318.03|0
1649427490000|2022-04-08 14:18:10|320.55|318.15|320.08|317.68|320.55|318.15|320.08|317.68|0
1649427500000|2022-04-08 14:18:20|320.2|317.8|319.85|317.45|320.2|317.8|319.73|317.33|0
1649427510000|2022-04-08 14:18:30|319.91|317.51|320.2|317.8|320.32|317.92|319.91|317.51|0
1649427520000|2022-04-08 14:18:40|320.43|318.03|319.73|317.33|320.43|318.03|319.73|317.33|0
1649427530000|2022-04-08 14:18:50|319.61|317.21|319.49|317.09|319.61|317.21|319.26|316.86|0
1649427540000|2022-04-08 14:19:00|319.38|316.98|319.38|316.98|319.38|316.98|319.14|316.74|0
1649427550000|2022-04-08 14:19:10|319.14|316.74|318.91|316.51|319.32|316.92|318.91|316.51|0
1649427560000|2022-04-08 14:19:20|318.67|316.27|318.08|315.68|318.67|316.27|318.08|315.68|0
1649427570000|2022-04-08 14:19:30|318.32|315.92|318.08|315.68|318.32|315.92|318.08|315.68|0
1649427580000|2022-04-08 14:19:40|317.73|315.33|317.85|315.45|317.85|315.45|317.62|315.22|0
1649427590000|2022-04-08 14:19:50|317.97|315.57|318.32|315.92|318.32|315.92|317.97|315.57|0
1649427600000|2022-04-08 14:20:00|318.2|315.8|317.97|315.57|318.2|315.8|317.62|315.22|0
1649427610000|2022-04-08 14:20:10|317.73|315.33|317.38|314.98|317.85|315.45|317.38|314.98|0
1649427620000|2022-04-08 14:20:20|317.62|315.22|317.85|315.45|317.85|315.45|317.5|315.1|0
1649427630000|2022-04-08 14:20:30|318.2|315.8|317.97|315.57|318.2|315.8|317.85|315.45|0
1649427640000|2022-04-08 14:20:40|317.85|315.45|318.08|315.68|318.08|315.68|317.85|315.45|0
1649427650000|2022-04-08 14:20:50|318.2|315.8|318.2|315.8|318.2|315.8|318.2|315.8|0
1649427660000|2022-04-08 14:21:00|318.32|315.92|318.2|315.8|318.32|315.92|318.08|315.68|0
1649427670000|2022-04-08 14:21:10|318.32|315.92|318.08|315.68|318.32|315.92|318.08|315.68|0
1649427680000|2022-04-08 14:21:20|317.85|315.45|317.73|315.33|318.2|315.8|317.73|315.33|0
1649427690000|2022-04-08 14:21:30|317.44|315.04|317.5|315.1|317.5|315.1|317.15|314.75|0
1649427700000|2022-04-08 14:21:40|317.73|315.33|317.73|315.33|317.85|315.45|317.73|315.33|0
1649427710000|2022-04-08 14:21:50|317.61|315.21|317.5|315.1|317.61|315.21|317.44|315.04|0
1649427720000|2022-04-08 14:22:00|317.61|315.21|317.38|314.98|317.61|315.21|317.38|314.98|0
1649427730000|2022-04-08 14:22:10|317.21|314.81|317.61|315.21|317.61|315.21|317.21|314.81|0
1649427740000|2022-04-08 14:22:20|317.73|315.33|318.08|315.68|318.08|315.68|317.73|315.33|0
1649427750000|2022-04-08 14:22:30|318.2|315.8|318.32|315.92|318.43|316.03|318.2|315.8|0
1649427760000|2022-04-08 14:22:40|318.08|315.68|317.97|315.57|318.14|315.74|317.97|315.57|0
1649427770000|2022-04-08 14:22:50|317.85|315.45|317.85|315.45|317.85|315.45|317.61|315.21|0
1649427780000|2022-04-08 14:23:00|317.73|315.33|317.38|314.98|317.73|315.33|317.38|314.98|0
1649427790000|2022-04-08 14:23:10|317.26|314.86|317.38|314.98|317.61|315.21|317.26|314.86|0
1649427800000|2022-04-08 14:23:20|317.44|315.04|316.68|314.28|317.44|315.04|316.68|314.28|0
1649427810000|2022-04-08 14:23:30|316.8|314.4|317.03|314.63|317.03|314.63|316.68|314.28|0
1649427820000|2022-04-08 14:23:40|317.15|314.75|317.09|314.69|317.15|314.75|317.03|314.63|0
1649427830000|2022-04-08 14:23:50|317.15|314.75|316.68|314.28|317.15|314.75|316.68|314.28|0
1649427840000|2022-04-08 14:24:00|316.79|314.39|316.21|313.81|316.79|314.39|316.21|313.81|0
1649427850000|2022-04-08 14:24:10|315.98|313.58|315.86|313.46|316.33|313.93|315.86|313.46|0
1649427860000|2022-04-08 14:24:20|315.92|313.52|315.98|313.58|315.98|313.58|315.74|313.34|0
1649427870000|2022-04-08 14:24:30|315.86|313.46|315.74|313.34|315.86|313.46|315.63|313.23|0
1649427880000|2022-04-08 14:24:40|315.63|313.23|315.74|313.34|315.74|313.34|315.63|313.23|0
1649427890000|2022-04-08 14:24:50|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1649427900000|2022-04-08 14:25:00|316.27|313.87|315.39|312.99|316.27|313.87|315.39|312.99|0
1649427910000|2022-04-08 14:25:10|315.63|313.23|316.09|313.69|316.21|313.81|315.63|313.23|0
1649427920000|2022-04-08 14:25:20|315.86|313.46|315.98|313.58|315.98|313.58|315.63|313.23|0
1649427930000|2022-04-08 14:25:30|316.04|313.64|316.09|313.69|316.09|313.69|315.86|313.46|0
1649427940000|2022-04-08 14:25:40|316.21|313.81|316.44|314.04|316.44|314.04|316.21|313.81|0
1649427950000|2022-04-08 14:25:50|316.68|314.28|316.79|314.39|316.79|314.39|316.68|314.28|0
1649427960000|2022-04-08 14:26:00|316.91|314.51|316.68|314.28|316.91|314.51|316.68|314.28|0
1649427970000|2022-04-08 14:26:10|316.79|314.39|317.14|314.74|317.14|314.74|316.79|314.39|0
1649427980000|2022-04-08 14:26:20|316.91|314.51|316.74|314.34|317.03|314.63|316.74|314.34|0
1649427990000|2022-04-08 14:26:30|316.79|314.39|317.26|314.86|317.38|314.98|316.79|314.39|0
1649428000000|2022-04-08 14:26:40|317.21|314.81|317.03|314.63|317.38|314.98|317.03|314.63|0
1649428010000|2022-04-08 14:26:50|317.14|314.74|316.91|314.51|317.14|314.74|316.91|314.51|0
1649428020000|2022-04-08 14:27:00|316.68|314.28|315.98|313.58|316.68|314.28|315.98|313.58|0
1649428030000|2022-04-08 14:27:10|316.09|313.69|315.51|313.11|316.09|313.69|315.51|313.11|0
1649428040000|2022-04-08 14:27:20|315.63|313.23|315.63|313.23|315.63|313.23|315.39|312.99|0
1649428050000|2022-04-08 14:27:30|315.51|313.11|315.16|312.76|315.51|313.11|315.16|312.76|0
1649428060000|2022-04-08 14:27:40|315.04|312.64|315.04|312.64|315.16|312.76|315.04|312.64|0
1649428070000|2022-04-08 14:27:50|314.93|312.53|314.7|312.3|314.93|312.53|314.7|312.3|0
1649428080000|2022-04-08 14:28:00|314.81|312.41|314.7|312.3|314.81|312.41|314.7|312.3|0
1649428090000|2022-04-08 14:28:10|314.52|312.12|314.7|312.3|314.7|312.3|314.46|312.06|0
1649428100000|2022-04-08 14:28:20|314.93|312.53|315.28|312.88|315.28|312.88|314.93|312.53|0
1649428110000|2022-04-08 14:28:30|315.63|313.23|315.51|313.11|315.74|313.34|315.51|313.11|0
1649428120000|2022-04-08 14:28:40|315.63|313.23|315.51|313.11|315.74|313.34|315.39|312.99|0
1649428130000|2022-04-08 14:28:50|315.63|313.23|315.63|313.23|315.74|313.34|315.63|313.23|0
1649428140000|2022-04-08 14:29:00|315.74|313.34|314.81|312.41|315.74|313.34|314.81|312.41|0
1649428150000|2022-04-08 14:29:10|314.93|312.53|314.81|312.41|315.04|312.64|314.81|312.41|0
1649428160000|2022-04-08 14:29:20|315.04|312.64|315.04|312.64|315.28|312.88|315.04|312.64|0
1649428170000|2022-04-08 14:29:30|314.81|312.41|314.75|312.35|314.81|312.41|314.58|312.18|0
1649428180000|2022-04-08 14:29:40|315.04|312.64|315.16|312.76|315.16|312.76|315.04|312.64|0
1649428190000|2022-04-08 14:29:50|315.28|312.88|314.81|312.41|315.28|312.88|314.81|312.41|0
1649428200000|2022-04-08 14:30:00|314.93|312.53|314.46|312.06|314.93|312.53|314.46|312.06|0
1649428210000|2022-04-08 14:30:10|314.81|312.41|314.69|312.29|314.81|312.41|314.58|312.18|0
1649428220000|2022-04-08 14:30:20|314.81|312.41|314.81|312.41|314.93|312.53|314.81|312.41|0
1649428230000|2022-04-08 14:30:30|314.93|312.53|314.99|312.59|315.04|312.64|314.93|312.53|0
1649428240000|2022-04-08 14:30:40|314.93|312.53|314.46|312.06|314.93|312.53|314.46|312.06|0
1649428250000|2022-04-08 14:30:50|314.23|311.83|314.23|311.83|314.23|311.83|314|311.6|0
1649428260000|2022-04-08 14:31:00|314.11|311.71|314.58|312.18|314.58|312.18|314.11|311.71|0
1649428270000|2022-04-08 14:31:10|314.46|312.06|314|311.6|314.46|312.06|314|311.6|0
1649428280000|2022-04-08 14:31:20|314.11|311.71|313.76|311.36|314.23|311.83|313.76|311.36|0
1649428290000|2022-04-08 14:31:30|313.53|311.13|313.18|310.78|313.53|311.13|313.18|310.78|0
1649428300000|2022-04-08 14:31:40|313.3|310.9|312.95|310.55|313.3|310.9|312.95|310.55|0
1649428310000|2022-04-08 14:31:50|313.18|310.78|312.72|310.32|313.18|310.78|312.72|310.32|0
1649428320000|2022-04-08 14:32:00|312.37|309.97|312.14|309.74|312.49|310.09|312.14|309.74|0
1649428330000|2022-04-08 14:32:10|312.49|310.09|312.49|310.09|312.49|310.09|312.37|309.97|0
1649428340000|2022-04-08 14:32:20|312.61|310.21|312.49|310.09|312.72|310.32|312.49|310.09|0
1649428350000|2022-04-08 14:32:30|312.84|310.44|313.07|310.67|313.07|310.67|312.84|310.44|0
1649428360000|2022-04-08 14:32:40|312.84|310.44|312.95|310.55|313.18|310.78|312.84|310.44|0
1649428370000|2022-04-08 14:32:50|313.07|310.67|313.08|310.68|313.08|310.68|312.84|310.44|0
1649428380000|2022-04-08 14:33:00|312.97|310.57|312.62|310.22|312.97|310.57|312.62|310.22|0
1649428390000|2022-04-08 14:33:10|312.97|310.57|313.2|310.8|313.31|310.91|312.97|310.57|0
1649428400000|2022-04-08 14:33:20|313.31|310.91|313.78|311.38|313.78|311.38|313.31|310.91|0
1649428410000|2022-04-08 14:33:30|314.01|311.61|314.36|311.96|314.36|311.96|314.01|311.61|0
1649428420000|2022-04-08 14:33:40|314.01|311.61|314.01|311.61|314.13|311.73|314.01|311.61|0
1649428430000|2022-04-08 14:33:50|313.78|311.38|313.26|310.86|313.78|311.38|313.26|310.86|0
1649428440000|2022-04-08 14:34:00|312.85|310.45|312.04|309.64|312.85|310.45|312.04|309.64|0
1649428450000|2022-04-08 14:34:10|312.39|309.99|312.27|309.87|312.39|309.99|312.27|309.87|0
1649428460000|2022-04-08 14:34:20|312.5|310.1|312.74|310.34|312.74|310.34|312.5|310.1|0
1649428470000|2022-04-08 14:34:30|312.85|310.45|312.85|310.45|313.2|310.8|312.85|310.45|0
1649428480000|2022-04-08 14:34:40|312.91|310.51|313.08|310.68|313.08|310.68|312.91|310.51|0
1649428490000|2022-04-08 14:34:50|313.43|311.03|313.43|311.03|313.55|311.15|313.43|311.03|0
1649428500000|2022-04-08 14:35:00|313.31|310.91|312.97|310.57|313.43|311.03|312.97|310.57|0
1649428510000|2022-04-08 14:35:10|312.73|310.33|313.31|310.91|313.31|310.91|312.73|310.33|0
1649428520000|2022-04-08 14:35:20|313.2|310.8|313.2|310.8|313.2|310.8|312.97|310.57|0
1649428530000|2022-04-08 14:35:30|312.97|310.57|312.97|310.57|313.2|310.8|312.97|310.57|0
1649428540000|2022-04-08 14:35:40|313.2|310.8|313.2|310.8|313.2|310.8|313.08|310.68|0
1649428550000|2022-04-08 14:35:50|313.31|310.91|312.91|310.51|313.31|310.91|312.91|310.51|0
1649428560000|2022-04-08 14:36:00|312.85|310.45|312.73|310.33|312.85|310.45|312.27|309.87|0
1649428570000|2022-04-08 14:36:10|313.08|310.68|313.31|310.91|313.43|311.03|313.08|310.68|0
1649428580000|2022-04-08 14:36:20|313.37|310.97|312.73|310.33|313.37|310.97|312.73|310.33|0
1649428590000|2022-04-08 14:36:30|312.85|310.45|313.55|311.15|313.55|311.15|312.85|310.45|0
1649428600000|2022-04-08 14:36:40|313.43|311.03|313.43|311.03|313.55|311.15|313.43|311.03|0
1649428610000|2022-04-08 14:36:50|313.2|310.8|313.2|310.8|313.43|311.03|313.2|310.8|0
1649428620000|2022-04-08 14:37:00|313.08|310.68|312.85|310.45|313.08|310.68|312.73|310.33|0
1649428630000|2022-04-08 14:37:10|312.97|310.57|312.85|310.45|313.08|310.68|312.85|310.45|0
1649428640000|2022-04-08 14:37:20|312.91|310.51|313.14|310.74|313.14|310.74|312.91|310.51|0
1649428650000|2022-04-08 14:37:30|313.08|310.68|313.08|310.68|313.2|310.8|312.97|310.57|0
1649428660000|2022-04-08 14:37:40|313.2|310.8|313.54|311.14|313.54|311.14|313.2|310.8|0
1649428670000|2022-04-08 14:37:50|313.66|311.26|313.89|311.49|313.89|311.49|313.66|311.26|0
1649428680000|2022-04-08 14:38:00|313.66|311.26|313.54|311.14|313.66|311.26|313.31|310.91|0
1649428690000|2022-04-08 14:38:10|313.66|311.26|313.89|311.49|313.89|311.49|313.66|311.26|0
1649428700000|2022-04-08 14:38:20|314.01|311.61|314.12|311.72|314.12|311.72|314.01|311.61|0
1649428710000|2022-04-08 14:38:30|314.24|311.84|314.24|311.84|314.59|312.19|314.24|311.84|0
1649428720000|2022-04-08 14:38:40|314.36|311.96|314.3|311.9|314.47|312.07|314.3|311.9|0
1649428730000|2022-04-08 14:38:50|314.24|311.84|313.54|311.14|314.24|311.84|313.54|311.14|0
1649428740000|2022-04-08 14:39:00|313.43|311.03|313.31|310.91|313.43|311.03|313.2|310.8|0
1649428750000|2022-04-08 14:39:10|313.43|311.03|313.54|311.14|313.89|311.49|313.43|311.03|0
1649428760000|2022-04-08 14:39:20|313.43|311.03|313.08|310.68|313.43|311.03|313.08|310.68|0
1649428770000|2022-04-08 14:39:30|312.73|310.33|312.73|310.33|312.85|310.45|312.73|310.33|0
1649428780000|2022-04-08 14:39:40|312.85|310.45|313.08|310.68|313.08|310.68|312.73|310.33|0
1649428790000|2022-04-08 14:39:50|313.31|310.91|313.31|310.91|313.37|310.97|313.2|310.8|0
1649428800000|2022-04-08 14:40:00|313.08|310.68|313.2|310.8|313.2|310.8|313.08|310.68|0
1649428810000|2022-04-08 14:40:10|313.08|310.68|313.2|310.8|313.2|310.8|313.08|310.68|0
1649428820000|2022-04-08 14:40:20|312.96|310.56|312.62|310.22|312.96|310.56|312.62|310.22|0
1649428830000|2022-04-08 14:40:30|312.96|310.56|312.85|310.45|312.96|310.56|312.73|310.33|0
1649428840000|2022-04-08 14:40:40|312.62|310.22|312.39|309.99|312.62|310.22|312.39|309.99|0
1649428850000|2022-04-08 14:40:50|312.45|310.05|313.08|310.68|313.08|310.68|312.45|310.05|0
1649428860000|2022-04-08 14:41:00|313.2|310.8|313.31|310.91|313.31|310.91|313.2|310.8|0
1649428870000|2022-04-08 14:41:10|313.54|311.14|313.66|311.26|313.66|311.26|313.43|311.03|0
1649428880000|2022-04-08 14:41:20|314.01|311.61|314.01|311.61|314.01|311.61|314.01|311.61|0
1649428890000|2022-04-08 14:41:30|313.89|311.49|313.43|311.03|313.89|311.49|313.43|311.03|0
1649428900000|2022-04-08 14:41:40|313.66|311.26|313.66|311.26|313.77|311.37|313.66|311.26|0
1649428910000|2022-04-08 14:41:50|313.77|311.37|313.66|311.26|313.77|311.37|313.66|311.26|0
1649428920000|2022-04-08 14:42:00|313.77|311.37|312.85|310.45|313.77|311.37|312.85|310.45|0
1649428930000|2022-04-08 14:42:10|312.96|310.56|313.54|311.14|313.54|311.14|312.96|310.56|0
1649428940000|2022-04-08 14:42:20|313.31|310.91|313.31|310.91|313.43|311.03|313.26|310.86|0
1649428950000|2022-04-08 14:42:30|313.43|311.03|313.19|310.79|313.43|311.03|313.19|310.79|0
1649428960000|2022-04-08 14:42:40|313.26|310.86|313.26|310.86|313.43|311.03|313.26|310.86|0
1649428970000|2022-04-08 14:42:50|313.31|310.91|313.43|311.03|313.43|311.03|313.19|310.79|0
1649428980000|2022-04-08 14:43:00|313.54|311.14|313.54|311.14|313.89|311.49|313.54|311.14|0
1649428990000|2022-04-08 14:43:10|313.66|311.26|313.89|311.49|313.89|311.49|313.66|311.26|0
1649429000000|2022-04-08 14:43:20|314.01|311.61|313.77|311.37|314.01|311.61|313.77|311.37|0
1649429010000|2022-04-08 14:43:30|313.66|311.26|313.54|311.14|313.77|311.37|313.54|311.14|0
1649429020000|2022-04-08 14:43:40|313.77|311.37|313.54|311.14|313.89|311.49|313.54|311.14|0
1649429030000|2022-04-08 14:43:50|313.43|311.03|313.89|311.49|313.89|311.49|313.43|311.03|0
1649429040000|2022-04-08 14:44:00|313.66|311.26|313.43|311.03|313.77|311.37|313.43|311.03|0
1649429050000|2022-04-08 14:44:10|313.89|311.49|313.77|311.37|313.89|311.49|313.77|311.37|0
1649429060000|2022-04-08 14:44:20|313.66|311.26|313.89|311.49|313.89|311.49|313.66|311.26|0
1649429070000|2022-04-08 14:44:30|314.01|311.61|314.35|311.95|314.59|312.19|314.01|311.61|0
1649429080000|2022-04-08 14:44:40|314.12|311.72|314.3|311.9|314.3|311.9|313.89|311.49|0
1649429090000|2022-04-08 14:44:50|314.12|311.72|314.35|311.95|314.35|311.95|314.01|311.61|0
1649429100000|2022-04-08 14:45:00|314.59|312.19|314.7|312.3|314.7|312.3|314.59|312.19|0
1649429110000|2022-04-08 14:45:10|315.05|312.65|314.35|311.95|315.05|312.65|314.35|311.95|0
1649429120000|2022-04-08 14:45:20|314.47|312.07|314.24|311.84|314.47|312.07|314.12|311.72|0
1649429130000|2022-04-08 14:45:30|314.47|312.07|314.59|312.19|314.59|312.19|314.35|311.95|0
1649429150000|2022-04-08 14:45:50|314.94|312.54|315.05|312.65|315.17|312.77|314.93|312.53|0
1649429160000|2022-04-08 14:46:00|314.93|312.53|314.82|312.42|314.93|312.53|314.82|312.42|0
1649429170000|2022-04-08 14:46:10|314.59|312.19|314.47|312.07|314.59|312.19|314.47|312.07|0
1649429180000|2022-04-08 14:46:20|314.7|312.3|314.35|311.95|314.7|312.3|314.35|311.95|0
1649429190000|2022-04-08 14:46:30|314.01|311.61|313.83|311.43|314.01|311.61|313.83|311.43|0
1649429200000|2022-04-08 14:46:40|313.89|311.49|313.77|311.37|313.89|311.49|313.77|311.37|0
1649429210000|2022-04-08 14:46:50|314|311.6|314.35|311.95|314.35|311.95|314|311.6|0
1649429220000|2022-04-08 14:47:00|313.89|311.49|312.96|310.56|313.89|311.49|312.96|310.56|0
1649429230000|2022-04-08 14:47:10|312.85|310.45|313.08|310.68|313.08|310.68|312.61|310.21|0
1649429240000|2022-04-08 14:47:20|313.42|311.02|312.96|310.56|313.42|311.02|312.96|310.56|0
1649429250000|2022-04-08 14:47:30|313.08|310.68|313.08|310.68|313.08|310.68|312.85|310.45|0
1649429260000|2022-04-08 14:47:40|313.19|310.79|313.31|310.91|313.31|310.91|313.08|310.68|0
1649429270000|2022-04-08 14:47:50|313.42|311.02|313.54|311.14|313.54|311.14|313.42|311.02|0
1649429280000|2022-04-08 14:48:00|313.31|310.91|313.31|310.91|313.54|311.14|313.31|310.91|0
1649429290000|2022-04-08 14:48:10|313.54|311.14|313.31|310.91|313.54|311.14|313.31|310.91|0
1649429300000|2022-04-08 14:48:20|313.25|310.85|313.77|311.37|313.77|311.37|313.25|310.85|0
1649429310000|2022-04-08 14:48:30|313.66|311.26|313.77|311.37|313.77|311.37|313.66|311.26|0
1649429320000|2022-04-08 14:48:40|313.66|311.26|313.89|311.49|313.89|311.49|313.66|311.26|0
1649429330000|2022-04-08 14:48:50|314|311.6|314.24|311.84|314.24|311.84|314|311.6|0
1649429340000|2022-04-08 14:49:00|314.35|311.95|314.7|312.3|314.7|312.3|314.35|311.95|0
1649429350000|2022-04-08 14:49:10|314.58|312.18|314.93|312.53|314.93|312.53|314.58|312.18|0
1649429360000|2022-04-08 14:49:20|315.52|313.12|315.75|313.35|315.75|313.35|315.52|313.12|0
1649429370000|2022-04-08 14:49:30|315.63|313.23|315.28|312.88|315.63|313.23|315.28|312.88|0
1649429380000|2022-04-08 14:49:40|315.05|312.65|315.52|313.12|315.52|313.12|315.05|312.65|0
1649429390000|2022-04-08 14:49:50|315.4|313|315.52|313.12|315.52|313.12|315.28|312.88|0
1649429400000|2022-04-08 14:50:00|315.28|312.88|315.28|312.88|315.28|312.88|315.17|312.77|0
1649429410000|2022-04-08 14:50:10|314.7|312.3|314.82|312.42|314.93|312.53|314.47|312.07|0
1649429420000|2022-04-08 14:50:20|314.7|312.3|314.47|312.07|314.7|312.3|314.35|311.95|0
1649429430000|2022-04-08 14:50:30|314.35|311.95|314.35|311.95|314.47|312.07|314.24|311.84|0
1649429440000|2022-04-08 14:50:40|314.24|311.84|314.24|311.84|314.35|311.95|314.12|311.72|0
1649429450000|2022-04-08 14:50:50|314.12|311.72|314|311.6|314.12|311.72|314|311.6|0
1649429460000|2022-04-08 14:51:00|313.89|311.49|313.08|310.68|313.89|311.49|313.08|310.68|0
1649429470000|2022-04-08 14:51:10|313.19|310.79|312.61|310.21|313.19|310.79|312.61|310.21|0
1649429480000|2022-04-08 14:51:20|312.15|309.75|312.03|309.63|312.15|309.75|311.92|309.52|0
1649429490000|2022-04-08 14:51:30|311.92|309.52|310.76|308.36|312.15|309.75|310.76|308.36|0
1649429500000|2022-04-08 14:51:40|311|308.6|310.19|307.79|311|308.6|310.07|307.67|0
1649429510000|2022-04-08 14:51:50|310.3|307.9|310.3|307.9|310.53|308.13|310.3|307.9|0
1649429520000|2022-04-08 14:52:00|310.07|307.67|309.96|307.56|310.07|307.67|309.96|307.56|0
1649429530000|2022-04-08 14:52:10|309.15|306.75|307.89|305.49|309.15|306.75|307.89|305.49|0
1649429540000|2022-04-08 14:52:20|307.78|305.38|307.67|305.27|307.89|305.49|307.67|305.27|0
1649429550000|2022-04-08 14:52:30|307.78|305.38|307.67|305.27|307.78|305.38|307.44|305.04|0
1649429560000|2022-04-08 14:52:40|307.78|305.38|307.89|305.49|308.01|305.61|307.78|305.38|0
1649429570000|2022-04-08 14:52:50|307.67|305.27|307.78|305.38|307.89|305.49|307.67|305.27|0
1649429580000|2022-04-08 14:53:00|307.89|305.49|307.72|305.32|307.89|305.49|307.72|305.32|0
1649429590000|2022-04-08 14:53:10|307.89|305.49|307.67|305.27|307.89|305.49|307.67|305.27|0
1649429600000|2022-04-08 14:53:20|307.78|305.38|308.01|305.61|308.01|305.61|307.78|305.38|0
1649429610000|2022-04-08 14:53:30|308.24|305.84|307.78|305.38|308.24|305.84|307.78|305.38|0
1649429620000|2022-04-08 14:53:40|307.66|305.26|308.01|305.61|308.01|305.61|307.55|305.15|0
1649429630000|2022-04-08 14:53:50|307.84|305.44|307.89|305.49|307.89|305.49|307.66|305.26|0
1649429640000|2022-04-08 14:54:00|308.01|305.61|307.89|305.49|308.12|305.72|307.89|305.49|0
1649429650000|2022-04-08 14:54:10|308.12|305.72|308.01|305.61|308.18|305.78|308.01|305.61|0
1649429660000|2022-04-08 14:54:20|307.89|305.49|307.78|305.38|307.89|305.49|307.66|305.26|0
1649429670000|2022-04-08 14:54:30|307.89|305.49|308.01|305.61|308.01|305.61|307.89|305.49|0
1649429680000|2022-04-08 14:54:40|308.07|305.67|307.78|305.38|308.07|305.67|307.78|305.38|0
1649429690000|2022-04-08 14:54:50|308.12|305.72|307.66|305.26|308.12|305.72|307.66|305.26|0
1649429700000|2022-04-08 14:55:00|307.89|305.49|308.24|305.84|308.24|305.84|307.89|305.49|0
1649429710000|2022-04-08 14:55:10|308.12|305.72|308.12|305.72|308.12|305.72|308.01|305.61|0
1649429720000|2022-04-08 14:55:20|308.24|305.84|308.01|305.61|308.24|305.84|308.01|305.61|0
1649429730000|2022-04-08 14:55:30|307.95|305.55|307.66|305.26|307.95|305.55|307.61|305.21|0
1649429740000|2022-04-08 14:55:40|307.55|305.15|307.84|305.44|307.84|305.44|307.55|305.15|0
1649429750000|2022-04-08 14:55:50|307.72|305.32|306.75|304.35|307.72|305.32|306.75|304.35|0
1649429760000|2022-04-08 14:56:00|306.81|304.41|306.64|304.24|306.81|304.41|306.52|304.12|0
1649429770000|2022-04-08 14:56:10|306.75|304.35|306.64|304.24|306.75|304.35|306.64|304.24|0
1649429780000|2022-04-08 14:56:20|306.86|304.46|307.09|304.69|307.09|304.69|306.86|304.46|0
1649429790000|2022-04-08 14:56:30|307.32|304.92|307.27|304.87|307.32|304.92|307.09|304.69|0
1649429800000|2022-04-08 14:56:40|307.32|304.92|306.98|304.58|307.55|305.15|306.98|304.58|0
1649429810000|2022-04-08 14:56:50|307.32|304.92|307.43|305.03|307.43|305.03|307.21|304.81|0
1649429820000|2022-04-08 14:57:00|307.21|304.81|307.09|304.69|307.21|304.81|306.98|304.58|0
1649429830000|2022-04-08 14:57:10|306.75|304.35|307.21|304.81|307.21|304.81|306.75|304.35|0
1649429840000|2022-04-08 14:57:20|307.04|304.64|306.98|304.58|307.21|304.81|306.98|304.58|0
1649429850000|2022-04-08 14:57:30|307.09|304.69|307.09|304.69|307.21|304.81|307.09|304.69|0
1649429860000|2022-04-08 14:57:40|306.98|304.58|306.98|304.58|306.98|304.58|306.86|304.46|0
1649429870000|2022-04-08 14:57:50|307.21|304.81|307.32|304.92|307.32|304.92|307.21|304.81|0
1649429880000|2022-04-08 14:58:00|307.21|304.81|307.21|304.81|307.43|305.03|307.21|304.81|0
1649429890000|2022-04-08 14:58:10|306.98|304.58|306.75|304.35|306.98|304.58|306.75|304.35|0
1649429900000|2022-04-08 14:58:20|306.63|304.23|306.63|304.23|306.63|304.23|306.52|304.12|0
1649429910000|2022-04-08 14:58:30|306.52|304.12|306.06|303.66|306.52|304.12|306.06|303.66|0
1649429920000|2022-04-08 14:58:40|306.12|303.72|306.52|304.12|306.52|304.12|306.12|303.72|0
1649429930000|2022-04-08 14:58:50|306.41|304.01|306.29|303.89|306.41|304.01|306.29|303.89|0
1649429940000|2022-04-08 14:59:00|306.18|303.78|306.41|304.01|306.41|304.01|306.06|303.66|0
1649429950000|2022-04-08 14:59:10|306.29|303.89|306.41|304.01|306.41|304.01|306.29|303.89|0
1649429960000|2022-04-08 14:59:20|306.29|303.89|306.18|303.78|306.29|303.89|306.18|303.78|0
1649429970000|2022-04-08 14:59:30|306.06|303.66|305.95|303.55|306.06|303.66|305.95|303.55|0
1649429980000|2022-04-08 14:59:40|305.84|303.44|305.84|303.44|305.95|303.55|305.84|303.44|0
1649429990000|2022-04-08 14:59:50|305.15|302.75|304.02|301.62|305.15|302.75|304.02|301.62|0
1649430000000|2022-04-08 15:00:00|304.36|301.96|304.3|301.9|304.36|301.96|304.3|301.9|0
1649430010000|2022-04-08 15:00:10|304.59|302.19|304.81|302.41|304.81|302.41|304.59|302.19|0
1649430020000|2022-04-08 15:00:20|305.15|302.75|304.7|302.3|305.15|302.75|304.7|302.3|0
1649430030000|2022-04-08 15:00:30|304.25|301.85|304.36|301.96|304.59|302.19|304.25|301.85|0
1649430040000|2022-04-08 15:00:40|304.47|302.07|304.36|301.96|304.47|302.07|304.25|301.85|0
1649430050000|2022-04-08 15:00:50|304.25|301.85|304.36|301.96|304.36|301.96|304.25|301.85|0
1649430060000|2022-04-08 15:01:00|304.47|302.07|304.59|302.19|304.59|302.19|304.25|301.85|0
1649430070000|2022-04-08 15:01:10|304.47|302.07|304.47|302.07|304.47|302.07|304.42|302.02|0
1649430080000|2022-04-08 15:01:20|304.13|301.73|303.9|301.5|304.13|301.73|303.79|301.39|0
1649430090000|2022-04-08 15:01:30|303.79|301.39|303.06|300.66|303.79|301.39|303|300.6|0
1649430100000|2022-04-08 15:01:40|303.23|300.83|302.77|300.37|303.23|300.83|302.77|300.37|0
1649430110000|2022-04-08 15:01:50|302.89|300.49|302.66|300.26|302.89|300.49|302.66|300.26|0
1649430120000|2022-04-08 15:02:00|302.89|300.49|302.21|299.81|302.89|300.49|302.21|299.81|0
1649430130000|2022-04-08 15:02:10|302.1|299.7|301.87|299.47|302.1|299.7|301.64|299.24|0
1649430140000|2022-04-08 15:02:20|301.98|299.58|302.1|299.7|302.1|299.7|301.87|299.47|0
1649430150000|2022-04-08 15:02:30|301.98|299.58|301.98|299.58|301.98|299.58|301.87|299.47|0
1649430160000|2022-04-08 15:02:40|302.04|299.64|302.1|299.7|302.1|299.7|301.87|299.47|0
1649430170000|2022-04-08 15:02:50|301.98|299.58|301.76|299.36|301.98|299.58|301.64|299.24|0
1649430180000|2022-04-08 15:03:00|301.87|299.47|301.98|299.58|301.98|299.58|301.76|299.36|0
1649430190000|2022-04-08 15:03:10|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1649430200000|2022-04-08 15:03:20|301.87|299.47|301.98|299.58|302.1|299.7|301.87|299.47|0
1649430210000|2022-04-08 15:03:30|301.87|299.47|301.98|299.58|301.98|299.58|301.87|299.47|0
1649430220000|2022-04-08 15:03:40|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1649430230000|2022-04-08 15:03:50|301.98|299.58|301.98|299.58|301.98|299.58|301.87|299.47|0
1649430240000|2022-04-08 15:04:00|302.09|299.69|307.04|304.64|307.04|304.64|301.98|299.58|0
1649430250000|2022-04-08 15:04:10|300.97|298.57|301.31|298.91|301.31|298.91|300.86|298.46|0
1649430260000|2022-04-08 15:04:20|301.43|299.03|301.88|299.48|301.88|299.48|301.43|299.03|0
1649430270000|2022-04-08 15:04:30|301.76|299.36|301.54|299.14|301.76|299.36|301.43|299.03|0
1649430280000|2022-04-08 15:04:40|301.76|299.36|301.71|299.31|301.76|299.36|301.65|299.25|0
1649430290000|2022-04-08 15:04:50|301.88|299.48|302.1|299.7|302.1|299.7|301.76|299.36|0
1649430300000|2022-04-08 15:05:00|301.76|299.36|301.65|299.25|301.76|299.36|301.65|299.25|0
1649430310000|2022-04-08 15:05:10|301.76|299.36|301.43|299.03|301.76|299.36|301.43|299.03|0
1649430320000|2022-04-08 15:05:20|301.31|298.91|301.54|299.14|301.54|299.14|301.31|298.91|0
1649430330000|2022-04-08 15:05:30|301.88|299.48|301.71|299.31|301.88|299.48|301.71|299.31|0
1649430340000|2022-04-08 15:05:40|301.88|299.48|301.42|299.02|301.88|299.48|301.42|299.02|0
1649430350000|2022-04-08 15:05:50|301.54|299.14|301.54|299.14|301.65|299.25|301.54|299.14|0
1649430360000|2022-04-08 15:06:00|301.42|299.02|301.76|299.36|301.76|299.36|301.42|299.02|0
1649430370000|2022-04-08 15:06:10|301.88|299.48|302.05|299.65|302.05|299.65|301.88|299.48|0
1649430380000|2022-04-08 15:06:20|302.22|299.82|302.67|300.27|302.67|300.27|302.22|299.82|0
1649430390000|2022-04-08 15:06:30|302.9|300.5|302.9|300.5|303.24|300.84|302.9|300.5|0
1649430400000|2022-04-08 15:06:40|302.67|300.27|303.01|300.61|303.01|300.61|302.67|300.27|0
1649430410000|2022-04-08 15:06:50|303.35|300.95|303.46|301.06|303.46|301.06|303.35|300.95|0
1649430420000|2022-04-08 15:07:00|302.78|300.38|302.78|300.38|303.01|300.61|302.78|300.38|0
1649430430000|2022-04-08 15:07:10|302.9|300.5|303.12|300.72|303.12|300.72|302.9|300.5|0
1649430440000|2022-04-08 15:07:20|303.24|300.84|303.35|300.95|303.35|300.95|303.24|300.84|0
1649430450000|2022-04-08 15:07:30|303.24|300.84|303.35|300.95|303.35|300.95|303.24|300.84|0
1649430460000|2022-04-08 15:07:40|303.46|301.06|303.46|301.06|303.46|301.06|303.35|300.95|0
1649430470000|2022-04-08 15:07:50|303.58|301.18|303.58|301.18|303.58|301.18|303.46|301.06|0
1649430480000|2022-04-08 15:08:00|303.24|300.84|303.35|300.95|303.58|301.18|303.24|300.84|0
1649430490000|2022-04-08 15:08:10|303.46|301.06|303.12|300.72|303.46|301.06|303.12|300.72|0
1649430500000|2022-04-08 15:08:20|303.24|300.84|303.24|300.84|303.35|300.95|303.24|300.84|0
1649430510000|2022-04-08 15:08:30|303.35|300.95|303.24|300.84|303.35|300.95|303.24|300.84|0
1649430520000|2022-04-08 15:08:40|303.35|300.95|303.24|300.84|303.35|300.95|303.24|300.84|0
1649430530000|2022-04-08 15:08:50|303.12|300.72|303.24|300.84|303.24|300.84|303.12|300.72|0
1649430540000|2022-04-08 15:09:00|303.12|300.72|302.78|300.38|303.12|300.72|302.78|300.38|0
1649430550000|2022-04-08 15:09:10|302.9|300.5|302.78|300.38|302.9|300.5|302.78|300.38|0
1649430560000|2022-04-08 15:09:20|302.9|300.5|302.78|300.38|302.9|300.5|302.78|300.38|0
1649430570000|2022-04-08 15:09:30|303.01|300.61|303.58|301.18|303.58|301.18|303.01|300.61|0
1649430580000|2022-04-08 15:09:40|303.46|301.06|303.24|300.84|303.46|301.06|303.24|300.84|0
1649430590000|2022-04-08 15:09:50|303.12|300.72|302.9|300.5|303.24|300.84|302.9|300.5|0
1649430600000|2022-04-08 15:10:00|303.24|300.84|302.9|300.5|303.24|300.84|302.9|300.5|0
1649430610000|2022-04-08 15:10:10|303.01|300.61|303.58|301.18|303.58|301.18|303.01|300.61|0
1649430620000|2022-04-08 15:10:20|303.46|301.06|303.01|300.61|303.46|301.06|303.01|300.61|0
1649430630000|2022-04-08 15:10:30|303.24|300.84|303.35|300.95|303.35|300.95|303.01|300.61|0
1649430640000|2022-04-08 15:10:40|303.46|301.06|303.24|300.84|303.46|301.06|303.24|300.84|0
1649430650000|2022-04-08 15:10:50|303.12|300.72|303.29|300.89|303.35|300.95|303.12|300.72|0
1649430660000|2022-04-08 15:11:00|303.24|300.84|303.12|300.72|303.24|300.84|303.01|300.61|0
1649430670000|2022-04-08 15:11:10|303.24|300.84|302.9|300.5|303.24|300.84|302.9|300.5|0
1649430680000|2022-04-08 15:11:20|302.89|300.49|302.78|300.38|303.01|300.61|302.78|300.38|0
1649430690000|2022-04-08 15:11:30|302.55|300.15|302.33|299.93|302.55|300.15|302.33|299.93|0
1649430700000|2022-04-08 15:11:40|302.1|299.7|301.76|299.36|302.1|299.7|301.65|299.25|0
1649430710000|2022-04-08 15:11:50|301.87|299.47|302.44|300.04|302.44|300.04|301.87|299.47|0
1649430720000|2022-04-08 15:12:00|302.55|300.15|302.78|300.38|302.78|300.38|302.55|300.15|0
1649430730000|2022-04-08 15:12:10|302.84|300.44|302.39|299.99|302.84|300.44|302.39|299.99|0
1649430740000|2022-04-08 15:12:20|302.27|299.87|302.21|299.81|302.44|300.04|302.21|299.81|0
1649430750000|2022-04-08 15:12:30|302.33|299.93|302.67|300.27|302.67|300.27|302.33|299.93|0
1649430760000|2022-04-08 15:12:40|302.73|300.33|302.67|300.27|302.73|300.33|302.55|300.15|0
1649430770000|2022-04-08 15:12:50|302.78|300.38|302.21|299.81|302.78|300.38|302.21|299.81|0
1649430780000|2022-04-08 15:13:00|302.1|299.7|301.99|299.59|302.1|299.7|301.99|299.59|0
1649430790000|2022-04-08 15:13:10|301.87|299.47|301.87|299.47|301.87|299.47|301.87|299.47|0
1649430800000|2022-04-08 15:13:20|301.76|299.36|301.48|299.08|301.76|299.36|301.48|299.08|0
1649430810000|2022-04-08 15:13:30|301.94|299.54|302.39|299.99|302.45|300.05|301.94|299.54|0
1649430820000|2022-04-08 15:13:40|302.34|299.94|302.51|300.11|302.51|300.11|302.28|299.88|0
1649430830000|2022-04-08 15:13:50|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1649430840000|2022-04-08 15:14:00|302.62|300.22|302.39|299.99|302.84|300.44|302.39|299.99|0
1649430850000|2022-04-08 15:14:10|302.28|299.88|302.05|299.65|302.34|299.94|302.05|299.65|0
1649430860000|2022-04-08 15:14:20|302.17|299.77|302.39|299.99|302.62|300.22|302.17|299.77|0
1649430870000|2022-04-08 15:14:30|302.51|300.11|303.07|300.67|303.07|300.67|302.51|300.11|0
1649430880000|2022-04-08 15:14:40|302.96|300.56|302.84|300.44|303.07|300.67|302.84|300.44|0
1649430890000|2022-04-08 15:14:50|302.96|300.56|302.73|300.33|302.96|300.56|302.73|300.33|0
1649430900000|2022-04-08 15:15:00|302.62|300.22|302.84|300.44|302.84|300.44|302.62|300.22|0
1649430910000|2022-04-08 15:15:10|302.73|300.33|302.79|300.39|302.84|300.44|302.62|300.22|0
1649430920000|2022-04-08 15:15:20|302.84|300.44|303.3|300.9|303.3|300.9|302.84|300.44|0
1649430930000|2022-04-08 15:15:30|303.81|301.41|304.21|301.81|304.32|301.92|303.81|301.41|0
1649430940000|2022-04-08 15:15:40|304.32|301.92|304.43|302.03|304.43|302.03|304.32|301.92|0
1649430950000|2022-04-08 15:15:50|304.49|302.09|303.98|301.58|304.49|302.09|303.98|301.58|0
1649430960000|2022-04-08 15:16:00|304.21|301.81|303.98|301.58|304.21|301.81|303.98|301.58|0
1649430970000|2022-04-08 15:16:10|304.21|301.81|304.09|301.69|304.21|301.81|303.98|301.58|0
1649430980000|2022-04-08 15:16:20|304.21|301.81|304.2|301.8|304.21|301.81|304.09|301.69|0
1649430990000|2022-04-08 15:16:30|304.09|301.69|304.32|301.92|304.32|301.92|304.09|301.69|0
1649431000000|2022-04-08 15:16:40|304.2|301.8|304.55|302.15|304.55|302.15|304.2|301.8|0
1649431010000|2022-04-08 15:16:50|304.43|302.03|304.55|302.15|304.55|302.15|304.43|302.03|0
1649431020000|2022-04-08 15:17:00|304.66|302.26|305|302.6|305|302.6|304.66|302.26|0
1649431030000|2022-04-08 15:17:10|304.89|302.49|304.89|302.49|304.89|302.49|304.89|302.49|0
1649431040000|2022-04-08 15:17:20|305|302.6|304.32|301.92|305|302.6|304.32|301.92|0
1649431050000|2022-04-08 15:17:30|304.09|301.69|304.55|302.15|304.55|302.15|304.09|301.69|0
1649431060000|2022-04-08 15:17:40|304.43|302.03|303.98|301.58|304.43|302.03|303.98|301.58|0
1649431070000|2022-04-08 15:17:50|303.75|301.35|303.75|301.35|303.75|301.35|303.64|301.24|0
1649431080000|2022-04-08 15:18:00|303.64|301.24|303.02|300.62|303.64|301.24|303.02|300.62|0
1649431090000|2022-04-08 15:18:10|303.18|300.78|303.24|300.84|303.41|301.01|303.18|300.78|0
1649431100000|2022-04-08 15:18:20|303.07|300.67|303.24|300.84|303.24|300.84|303.07|300.67|0
1649431110000|2022-04-08 15:18:30|303.3|300.9|303.64|301.24|303.64|301.24|303.3|300.9|0
1649431120000|2022-04-08 15:18:40|303.86|301.46|303.98|301.58|303.98|301.58|303.75|301.35|0
1649431130000|2022-04-08 15:18:50|303.86|301.46|304.09|301.69|304.09|301.69|303.75|301.35|0
1649431140000|2022-04-08 15:19:00|303.92|301.52|303.64|301.24|303.92|301.52|303.64|301.24|0
1649431150000|2022-04-08 15:19:10|303.86|301.46|303.64|301.24|303.86|301.46|303.64|301.24|0
1649431160000|2022-04-08 15:19:20|303.75|301.35|303.7|301.3|303.86|301.46|303.7|301.3|0
1649431170000|2022-04-08 15:19:30|303.75|301.35|304.09|301.69|304.09|301.69|303.64|301.24|0
1649431180000|2022-04-08 15:19:40|304.2|301.8|304.2|301.8|304.2|301.8|304.09|301.69|0
1649431190000|2022-04-08 15:19:50|304.38|301.98|304.77|302.37|304.77|302.37|304.38|301.98|0
1649431200000|2022-04-08 15:20:00|304.66|302.26|305.11|302.71|305.23|302.83|304.66|302.26|0
1649431210000|2022-04-08 15:20:10|305.23|302.83|305.11|302.71|305.23|302.83|305|302.6|0
1649431220000|2022-04-08 15:20:20|305.23|302.83|305.4|303|305.4|303|305.11|302.71|0
1649431230000|2022-04-08 15:20:30|305.45|303.05|305.57|303.17|305.8|303.4|305.45|303.05|0
1649431240000|2022-04-08 15:20:40|305.45|303.05|305.34|302.94|305.45|303.05|305.34|302.94|0
1649431250000|2022-04-08 15:20:50|305.23|302.83|305.23|302.83|305.45|303.05|305.23|302.83|0
1649431260000|2022-04-08 15:21:00|305|302.6|305.57|303.17|305.57|303.17|305|302.6|0
1649431270000|2022-04-08 15:21:10|305.68|303.28|305.34|302.94|305.68|303.28|305.29|302.89|0
1649431280000|2022-04-08 15:21:20|305.17|302.77|305.11|302.71|305.23|302.83|305.11|302.71|0
1649431290000|2022-04-08 15:21:30|305|302.6|305|302.6|305.11|302.71|305|302.6|0
1649431300000|2022-04-08 15:21:40|304.94|302.54|305|302.6|305|302.6|304.88|302.48|0
1649431310000|2022-04-08 15:21:50|305.23|302.83|305.11|302.71|305.23|302.83|305.11|302.71|0
1649431320000|2022-04-08 15:22:00|305.45|303.05|305.23|302.83|305.45|303.05|305.23|302.83|0
1649431330000|2022-04-08 15:22:10|305.45|303.05|305.45|303.05|305.45|303.05|305.34|302.94|0
1649431340000|2022-04-08 15:22:20|305.57|303.17|305.45|303.05|305.57|303.17|305.45|303.05|0
1649431350000|2022-04-08 15:22:30|305.57|303.17|305.45|303.05|305.57|303.17|305.45|303.05|0
1649431360000|2022-04-08 15:22:40|305.68|303.28|305.57|303.17|305.68|303.28|305.57|303.17|0
1649431370000|2022-04-08 15:22:50|305.68|303.28|305.57|303.17|305.68|303.28|305.57|303.17|0
1649431380000|2022-04-08 15:23:00|305.8|303.4|306.25|303.85|306.25|303.85|305.8|303.4|0
1649431390000|2022-04-08 15:23:10|306.37|303.97|306.48|304.08|306.48|304.08|306.37|303.97|0
1649431400000|2022-04-08 15:23:20|306.37|303.97|306.25|303.85|306.37|303.97|306.14|303.74|0
1649431410000|2022-04-08 15:23:30|306.2|303.8|306.25|303.85|306.25|303.85|306.14|303.74|0
1649431420000|2022-04-08 15:23:40|306.37|303.97|306.59|304.19|306.59|304.19|306.37|303.97|0
1649431430000|2022-04-08 15:23:50|306.71|304.31|306.65|304.25|306.71|304.31|306.59|304.19|0
1649431440000|2022-04-08 15:24:00|306.59|304.19|306.14|303.74|306.59|304.19|306.14|303.74|0
1649431450000|2022-04-08 15:24:10|306.25|303.85|306.14|303.74|306.25|303.85|306.02|303.62|0
1649431460000|2022-04-08 15:24:20|306.37|303.97|306.25|303.85|306.37|303.97|306.25|303.85|0
1649431470000|2022-04-08 15:24:30|306.14|303.74|306.25|303.85|306.25|303.85|305.91|303.51|0
1649431480000|2022-04-08 15:24:40|306.37|303.97|306.37|303.97|306.37|303.97|306.37|303.97|0
1649431490000|2022-04-08 15:24:50|306.25|303.85|306.37|303.97|306.48|304.08|306.25|303.85|0
1649431500000|2022-04-08 15:25:00|306.71|304.31|306.48|304.08|306.71|304.31|306.48|304.08|0
1649431520000|2022-04-08 15:25:20|306.37|303.97|306.59|304.19|306.59|304.19|306.37|303.97|0
1649431530000|2022-04-08 15:25:30|306.71|304.31|306.25|303.85|306.71|304.31|306.25|303.85|0
1649431540000|2022-04-08 15:25:40|306.14|303.74|305.68|303.28|306.14|303.74|305.68|303.28|0
1649431550000|2022-04-08 15:25:50|305.79|303.39|305.63|303.23|305.91|303.51|305.63|303.23|0
1649431560000|2022-04-08 15:26:00|305.68|303.28|305.57|303.17|305.79|303.39|305.57|303.17|0
1649431570000|2022-04-08 15:26:10|305.79|303.39|305.57|303.17|305.79|303.39|305.57|303.17|0
1649431580000|2022-04-08 15:26:20|305.45|303.05|305.45|303.05|305.45|303.05|305.4|303|0
1649431590000|2022-04-08 15:26:30|305.34|302.94|305.45|303.05|305.45|303.05|305.34|302.94|0
1649431600000|2022-04-08 15:26:40|305.34|302.94|305.34|302.94|305.34|302.94|305.22|302.82|0
1649431610000|2022-04-08 15:26:50|305.4|303|305.45|303.05|305.45|303.05|305.4|303|0
1649431620000|2022-04-08 15:27:00|305.34|302.94|305.91|303.51|306.02|303.62|305.34|302.94|0
1649431630000|2022-04-08 15:27:10|306.02|303.62|306.02|303.62|306.25|303.85|306.02|303.62|0
1649431640000|2022-04-08 15:27:20|306.36|303.96|306.02|303.62|306.36|303.96|306.02|303.62|0
1649431650000|2022-04-08 15:27:30|306.14|303.74|306.02|303.62|306.14|303.74|306.02|303.62|0
1649431660000|2022-04-08 15:27:40|306.25|303.85|305.68|303.28|306.25|303.85|305.68|303.28|0
1649431670000|2022-04-08 15:27:50|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1649431680000|2022-04-08 15:28:00|306.02|303.62|306.02|303.62|306.14|303.74|306.02|303.62|0
1649431690000|2022-04-08 15:28:10|306.14|303.74|306.14|303.74|306.25|303.85|306.14|303.74|0
1649431700000|2022-04-08 15:28:20|306.25|303.85|304.65|302.25|306.25|303.85|304.65|302.25|0
1649431710000|2022-04-08 15:28:30|304.76|302.36|304.53|302.13|304.76|302.36|304.53|302.13|0
1649431720000|2022-04-08 15:28:40|304.42|302.02|305.91|303.51|305.91|303.51|304.42|302.02|0
1649431730000|2022-04-08 15:28:50|305.79|303.39|305.57|303.17|305.91|303.51|305.57|303.17|0
1649431740000|2022-04-08 15:29:00|305.91|303.51|305.79|303.39|305.91|303.51|305.79|303.39|0
1649431750000|2022-04-08 15:29:10|305.68|303.28|305.68|303.28|305.79|303.39|305.68|303.28|0
1649431760000|2022-04-08 15:29:20|305.79|303.39|305.74|303.34|305.79|303.39|305.74|303.34|0
1649431770000|2022-04-08 15:29:30|305.79|303.39|305.56|303.16|305.79|303.39|305.56|303.16|0
1649431780000|2022-04-08 15:29:40|305.68|303.28|305.4|303|305.68|303.28|305.34|302.94|0
1649431790000|2022-04-08 15:29:50|305.34|302.94|305.11|302.71|305.34|302.94|305.11|302.71|0
1649431800000|2022-04-08 15:30:00|305|302.6|305|302.6|305.11|302.71|305|302.6|0
1649431810000|2022-04-08 15:30:10|304.88|302.48|304.65|302.25|304.88|302.48|304.65|302.25|0
1649431820000|2022-04-08 15:30:20|304.77|302.37|304.65|302.25|304.77|302.37|304.65|302.25|0
1649431830000|2022-04-08 15:30:30|304.77|302.37|304.65|302.25|304.77|302.37|304.65|302.25|0
1649431840000|2022-04-08 15:30:40|304.54|302.14|304.65|302.25|304.65|302.25|304.54|302.14|0
1649431850000|2022-04-08 15:30:50|304.77|302.37|304.65|302.25|304.77|302.37|304.54|302.14|0
1649431860000|2022-04-08 15:31:00|304.88|302.48|304.77|302.37|304.99|302.59|304.77|302.37|0
1649431870000|2022-04-08 15:31:10|304.54|302.14|303.4|301|304.54|302.14|303.4|301|0
1649431880000|2022-04-08 15:31:20|303.86|301.46|303.8|301.4|303.97|301.57|303.8|301.4|0
1649431890000|2022-04-08 15:31:30|303.86|301.46|304.08|301.68|304.08|301.68|303.74|301.34|0
1649431900000|2022-04-08 15:31:40|304.54|302.14|304.31|301.91|304.54|302.14|304.31|301.91|0
1649431910000|2022-04-08 15:31:50|304.2|301.8|304.08|301.68|304.2|301.8|303.97|301.57|0
1649431920000|2022-04-08 15:32:00|303.86|301.46|303.74|301.34|303.86|301.46|303.74|301.34|0
1649431930000|2022-04-08 15:32:10|303.86|301.46|303.4|301|303.86|301.46|303.4|301|0
1649431940000|2022-04-08 15:32:20|303.29|300.89|303.4|301|303.4|301|303.29|300.89|0
1649431950000|2022-04-08 15:32:30|303.29|300.89|303.29|300.89|303.29|300.89|303.29|300.89|0
1649431960000|2022-04-08 15:32:40|303.63|301.23|304.08|301.68|304.08|301.68|303.63|301.23|0
1649431970000|2022-04-08 15:32:50|303.86|301.46|303.97|301.57|303.97|301.57|303.86|301.46|0
1649431980000|2022-04-08 15:33:00|303.74|301.34|303.29|300.89|303.74|301.34|303.29|300.89|0
1649431990000|2022-04-08 15:33:10|303.4|301|302.84|300.44|303.4|301|302.84|300.44|0
1649432000000|2022-04-08 15:33:20|302.72|300.32|302.84|300.44|303.01|300.61|302.72|300.32|0
1649432010000|2022-04-08 15:33:30|302.95|300.55|302.95|300.55|303.18|300.78|302.95|300.55|0
1649432020000|2022-04-08 15:33:40|303.06|300.66|303.4|301|303.4|301|303.06|300.66|0
1649432030000|2022-04-08 15:33:50|303.18|300.78|303.29|300.89|303.29|300.89|303.18|300.78|0
1649432040000|2022-04-08 15:34:00|303.18|300.78|303.52|301.12|303.52|301.12|303.18|300.78|0
1649432050000|2022-04-08 15:34:10|303.4|301|303.74|301.34|303.74|301.34|303.4|301|0
1649432060000|2022-04-08 15:34:20|303.86|301.46|303.92|301.52|304.08|301.68|303.86|301.46|0
1649432070000|2022-04-08 15:34:30|304.08|301.68|304.31|301.91|304.31|301.91|303.97|301.57|0
1649432080000|2022-04-08 15:34:40|304.2|301.8|304.26|301.86|304.26|301.86|304.2|301.8|0
1649432090000|2022-04-08 15:34:50|304.2|301.8|303.86|301.46|304.2|301.8|303.86|301.46|0
1649432100000|2022-04-08 15:35:00|303.92|301.52|304.08|301.68|304.2|301.8|303.92|301.52|0
1649432110000|2022-04-08 15:35:10|303.97|301.57|303.97|301.57|304.2|301.8|303.97|301.57|0
1649432120000|2022-04-08 15:35:20|304.2|301.8|304.2|301.8|304.31|301.91|304.2|301.8|0
1649432130000|2022-04-08 15:35:30|304.31|301.91|304.54|302.14|304.54|302.14|304.31|301.91|0
1649432140000|2022-04-08 15:35:40|304.99|302.59|305.22|302.82|305.28|302.88|304.99|302.59|0
1649432150000|2022-04-08 15:35:50|305.33|302.93|305.11|302.71|305.33|302.93|305.11|302.71|0
1649432160000|2022-04-08 15:36:00|304.94|302.54|305.22|302.82|305.22|302.82|304.94|302.54|0
1649432170000|2022-04-08 15:36:10|305.79|303.39|306.02|303.62|306.02|303.62|305.79|303.39|0
1649432180000|2022-04-08 15:36:20|306.13|303.73|306.47|304.07|306.47|304.07|306.13|303.73|0
1649432190000|2022-04-08 15:36:30|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1649432200000|2022-04-08 15:36:40|306.47|304.07|306.42|304.02|306.47|304.07|306.36|303.96|0
1649432210000|2022-04-08 15:36:50|306.59|304.19|307.16|304.76|307.28|304.88|306.59|304.19|0
1649432220000|2022-04-08 15:37:00|307.28|304.88|306.82|304.42|307.28|304.88|306.82|304.42|0
1649432230000|2022-04-08 15:37:10|306.7|304.3|307.05|304.65|307.05|304.65|306.7|304.3|0
1649432240000|2022-04-08 15:37:20|306.93|304.53|306.7|304.3|306.93|304.53|306.7|304.3|0
1649432250000|2022-04-08 15:37:30|306.82|304.42|307.16|304.76|307.16|304.76|306.82|304.42|0
1649432260000|2022-04-08 15:37:40|307.05|304.65|306.82|304.42|307.05|304.65|306.7|304.3|0
1649432270000|2022-04-08 15:37:50|306.59|304.19|306.7|304.3|306.7|304.3|306.59|304.19|0
1649432280000|2022-04-08 15:38:00|306.59|304.19|306.59|304.19|306.59|304.19|306.47|304.07|0
1649432290000|2022-04-08 15:38:10|306.47|304.07|306.36|303.96|306.47|304.07|306.25|303.85|0
1649432300000|2022-04-08 15:38:20|306.25|303.85|305.9|303.5|306.25|303.85|305.9|303.5|0
1649432310000|2022-04-08 15:38:30|305.68|303.28|305.56|303.16|305.79|303.39|305.56|303.16|0
1649432320000|2022-04-08 15:38:40|305.68|303.28|305.79|303.39|305.79|303.39|305.56|303.16|0
1649432330000|2022-04-08 15:38:50|306.08|303.68|306.02|303.62|306.13|303.73|305.79|303.39|0
1649432340000|2022-04-08 15:39:00|305.79|303.39|306.13|303.73|306.13|303.73|305.79|303.39|0
1649432350000|2022-04-08 15:39:10|306.02|303.62|306.02|303.62|306.13|303.73|306.02|303.62|0
1649432360000|2022-04-08 15:39:20|305.79|303.39|305.67|303.27|305.79|303.39|305.67|303.27|0
1649432370000|2022-04-08 15:39:30|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1649432380000|2022-04-08 15:39:40|305.45|303.05|304.88|302.48|305.45|303.05|304.88|302.48|0
1649432390000|2022-04-08 15:39:50|304.99|302.59|304.99|302.59|304.99|302.59|304.88|302.48|0
1649432400000|2022-04-08 15:40:00|305.45|303.05|304.88|302.48|305.45|303.05|304.76|302.36|0
1649432410000|2022-04-08 15:40:10|304.99|302.59|305.1|302.7|305.22|302.82|304.99|302.59|0
1649432430000|2022-04-08 15:40:30|305.22|302.82|304.88|302.48|305.22|302.82|304.88|302.48|0
1649432440000|2022-04-08 15:40:40|304.76|302.36|304.88|302.48|304.99|302.59|304.76|302.36|0
1649432450000|2022-04-08 15:40:50|304.99|302.59|305.1|302.7|305.22|302.82|304.99|302.59|0
1649432460000|2022-04-08 15:41:00|305.16|302.76|305.33|302.93|305.33|302.93|304.99|302.59|0
1649432470000|2022-04-08 15:41:10|304.76|302.36|304.88|302.48|304.88|302.48|304.76|302.36|0
1649432480000|2022-04-08 15:41:20|304.99|302.59|305.56|303.16|305.56|303.16|304.99|302.59|0
1649432490000|2022-04-08 15:41:30|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1649432500000|2022-04-08 15:41:40|305.56|303.16|305.67|303.27|305.67|303.27|305.56|303.16|0
1649432510000|2022-04-08 15:41:50|305.56|303.16|305.56|303.16|305.67|303.27|305.56|303.16|0
1649432520000|2022-04-08 15:42:00|305.79|303.39|305.33|302.93|305.79|303.39|305.33|302.93|0
1649432530000|2022-04-08 15:42:10|305.45|303.05|306.13|303.73|306.13|303.73|305.45|303.05|0
1649432540000|2022-04-08 15:42:20|306.02|303.62|306.13|303.73|306.36|303.96|306.02|303.62|0
1649432550000|2022-04-08 15:42:30|306.02|303.62|306.02|303.62|306.02|303.62|305.9|303.5|0
1649432560000|2022-04-08 15:42:40|305.9|303.5|306.02|303.62|306.02|303.62|305.9|303.5|0
1649432570000|2022-04-08 15:42:50|305.79|303.39|305.56|303.16|305.79|303.39|305.56|303.16|0
1649432580000|2022-04-08 15:43:00|305.33|302.93|305.45|303.05|305.45|303.05|305.22|302.82|0
1649432590000|2022-04-08 15:43:10|305.56|303.16|305.22|302.82|305.56|303.16|305.22|302.82|0
1649432600000|2022-04-08 15:43:20|305.1|302.7|305.56|303.16|305.56|303.16|305.1|302.7|0
1649432610000|2022-04-08 15:43:30|305.44|303.04|305.56|303.16|305.56|303.16|305.44|303.04|0
1649432620000|2022-04-08 15:43:40|305.67|303.27|305.56|303.16|305.79|303.39|305.56|303.16|0
1649432630000|2022-04-08 15:43:50|305.44|303.04|305.33|302.93|305.44|303.04|305.33|302.93|0
1649432640000|2022-04-08 15:44:00|305.44|303.04|305.56|303.16|305.67|303.27|305.44|303.04|0
1649432650000|2022-04-08 15:44:10|305.44|303.04|304.76|302.36|305.44|303.04|304.76|302.36|0
1649432660000|2022-04-08 15:44:20|304.99|302.59|304.76|302.36|304.99|302.59|304.65|302.25|0
1649432670000|2022-04-08 15:44:30|304.65|302.25|304.53|302.13|304.76|302.36|304.53|302.13|0
1649432680000|2022-04-08 15:44:40|304.65|302.25|304.88|302.48|304.88|302.48|304.65|302.25|0
1649432690000|2022-04-08 15:44:50|305.22|302.82|305.56|303.16|305.56|303.16|305.22|302.82|0
1649432700000|2022-04-08 15:45:00|305.79|303.39|306.13|303.73|306.59|304.19|305.79|303.39|0
1649432710000|2022-04-08 15:45:10|306.01|303.61|306.36|303.96|306.36|303.96|305.9|303.5|0
1649432720000|2022-04-08 15:45:20|306.24|303.84|306.24|303.84|306.36|303.96|306.13|303.73|0
1649432730000|2022-04-08 15:45:30|306.13|303.73|306.01|303.61|306.13|303.73|305.9|303.5|0
1649432740000|2022-04-08 15:45:40|305.9|303.5|305.22|302.82|305.9|303.5|305.22|302.82|0
1649432750000|2022-04-08 15:45:50|305.39|302.99|305.5|303.1|305.5|303.1|305.39|302.99|0
1649432760000|2022-04-08 15:46:00|305.56|303.16|305.56|303.16|305.67|303.27|305.56|303.16|0
1649432770000|2022-04-08 15:46:10|305.44|303.04|304.87|302.47|305.44|303.04|304.87|302.47|0
1649432780000|2022-04-08 15:46:20|305.1|302.7|305.5|303.1|305.5|303.1|304.99|302.59|0
1649432790000|2022-04-08 15:46:30|305.56|303.16|305.22|302.82|305.56|303.16|305.22|302.82|0
1649432800000|2022-04-08 15:46:40|305.1|302.7|304.87|302.47|305.1|302.7|304.87|302.47|0
1649432810000|2022-04-08 15:46:50|304.99|302.59|304.31|301.91|304.99|302.59|304.31|301.91|0
1649432820000|2022-04-08 15:47:00|304.53|302.13|304.42|302.02|304.53|302.13|304.42|302.02|0
1649432830000|2022-04-08 15:47:10|304.08|301.68|303.85|301.45|304.08|301.68|303.85|301.45|0
1649432840000|2022-04-08 15:47:20|303.62|301.22|303.4|301|303.62|301.22|303.4|301|0
1649432850000|2022-04-08 15:47:30|303.85|301.45|304.08|301.68|304.08|301.68|303.74|301.34|0
1649432860000|2022-04-08 15:47:40|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1649432870000|2022-04-08 15:47:50|303.85|301.45|304.08|301.68|304.08|301.68|303.85|301.45|0
1649432880000|2022-04-08 15:48:00|304.19|301.79|303.96|301.56|304.19|301.79|303.96|301.56|0
1649432890000|2022-04-08 15:48:10|303.85|301.45|303.74|301.34|303.85|301.45|303.74|301.34|0
1649432900000|2022-04-08 15:48:20|303.62|301.22|303.74|301.34|303.74|301.34|303.57|301.17|0
1649432910000|2022-04-08 15:48:30|303.62|301.22|303.51|301.11|303.62|301.22|303.4|301|0
1649432920000|2022-04-08 15:48:40|303.4|301|303.51|301.11|303.68|301.28|303.4|301|0
1649432930000|2022-04-08 15:48:50|303.74|301.34|303.62|301.22|303.74|301.34|303.62|301.22|0
1649432940000|2022-04-08 15:49:00|303.74|301.34|303.46|301.06|303.74|301.34|303.46|301.06|0
1649432950000|2022-04-08 15:49:10|303.4|301|303.91|301.51|303.91|301.51|303.06|300.66|0
1649432960000|2022-04-08 15:49:20|303.96|301.56|304.19|301.79|304.19|301.79|303.96|301.56|0
1649432970000|2022-04-08 15:49:30|304.3|301.9|304.76|302.36|304.87|302.47|304.3|301.9|0
1649432980000|2022-04-08 15:49:40|304.87|302.47|304.82|302.42|304.99|302.59|304.82|302.42|0
1649432990000|2022-04-08 15:49:50|304.87|302.47|305.1|302.7|305.1|302.7|304.87|302.47|0
1649433000000|2022-04-08 15:50:00|305.44|303.04|305.33|302.93|305.56|303.16|305.33|302.93|0
1649433010000|2022-04-08 15:50:10|305.1|302.7|304.87|302.47|305.1|302.7|304.87|302.47|0
1649433020000|2022-04-08 15:50:20|304.76|302.36|304.53|302.13|304.87|302.47|304.53|302.13|0
1649433030000|2022-04-08 15:50:30|304.42|302.02|304.42|302.02|304.42|302.02|304.3|301.9|0
1649433040000|2022-04-08 15:50:40|304.53|302.13|304.76|302.36|304.76|302.36|304.53|302.13|0
1649433050000|2022-04-08 15:50:50|304.87|302.47|304.42|302.02|304.99|302.59|304.42|302.02|0
1649433060000|2022-04-08 15:51:00|304.53|302.13|304.3|301.9|304.53|302.13|304.3|301.9|0
1649433070000|2022-04-08 15:51:10|304.19|301.79|304.08|301.68|304.19|301.79|303.96|301.56|0
1649433080000|2022-04-08 15:51:20|303.74|301.34|303.74|301.34|303.85|301.45|303.74|301.34|0
1649433090000|2022-04-08 15:51:30|303.96|301.56|303.91|301.51|303.96|301.56|303.85|301.45|0
1649433100000|2022-04-08 15:51:40|304.08|301.68|304.19|301.79|304.19|301.79|303.96|301.56|0
1649433110000|2022-04-08 15:51:50|304.3|301.9|304.42|302.02|304.42|302.02|304.3|301.9|0
1649433120000|2022-04-08 15:52:00|304.19|301.79|304.99|302.59|304.99|302.59|304.19|301.79|0
1649433130000|2022-04-08 15:52:10|304.87|302.47|304.76|302.36|304.87|302.47|304.76|302.36|0
1649433140000|2022-04-08 15:52:20|304.53|302.13|304.42|302.02|304.64|302.24|304.42|302.02|0
1649433150000|2022-04-08 15:52:30|304.3|301.9|303.85|301.45|304.3|301.9|303.85|301.45|0
1649433160000|2022-04-08 15:52:40|304.13|301.73|304.19|301.79|304.19|301.79|304.13|301.73|0
1649433170000|2022-04-08 15:52:50|303.85|301.45|303.96|301.56|303.96|301.56|303.85|301.45|0
1649433180000|2022-04-08 15:53:00|303.85|301.45|303.85|301.45|303.96|301.56|303.85|301.45|0
1649433190000|2022-04-08 15:53:10|303.73|301.33|303.51|301.11|303.85|301.45|303.51|301.11|0
1649433200000|2022-04-08 15:53:20|303.62|301.22|303.17|300.77|303.62|301.22|303.17|300.77|0
1649433210000|2022-04-08 15:53:30|303.39|300.99|303.39|300.99|303.51|301.11|303.39|300.99|0
1649433220000|2022-04-08 15:53:40|303.34|300.94|303.85|301.45|303.85|301.45|303.34|300.94|0
1649433230000|2022-04-08 15:53:50|303.73|301.33|303.96|301.56|303.96|301.56|303.73|301.33|0
1649433240000|2022-04-08 15:54:00|303.85|301.45|303.96|301.56|304.08|301.68|303.85|301.45|0
1649433250000|2022-04-08 15:54:10|304.42|302.02|304.3|301.9|304.42|302.02|304.19|301.79|0
1649433260000|2022-04-08 15:54:20|304.42|302.02|304.3|301.9|304.42|302.02|304.3|301.9|0
1649433270000|2022-04-08 15:54:30|304.53|302.13|304.3|301.9|304.53|302.13|304.3|301.9|0
1649433280000|2022-04-08 15:54:40|304.53|302.13|304.76|302.36|304.76|302.36|304.53|302.13|0
1649433290000|2022-04-08 15:54:50|304.87|302.47|304.98|302.58|304.98|302.58|304.64|302.24|0
1649433300000|2022-04-08 15:55:00|304.87|302.47|305.1|302.7|305.1|302.7|304.87|302.47|0
1649433310000|2022-04-08 15:55:10|304.98|302.58|305.44|303.04|305.44|303.04|304.98|302.58|0
1649433320000|2022-04-08 15:55:20|305.55|303.15|305.16|302.76|305.55|303.15|305.16|302.76|0
1649433330000|2022-04-08 15:55:30|304.98|302.58|304.76|302.36|305.1|302.7|304.76|302.36|0
1649433340000|2022-04-08 15:55:40|304.87|302.47|305.44|303.04|305.44|303.04|304.87|302.47|0
1649433350000|2022-04-08 15:55:50|305.21|302.81|305.44|303.04|305.55|303.15|305.21|302.81|0
1649433360000|2022-04-08 15:56:00|305.1|302.7|305.1|302.7|305.1|302.7|305.1|302.7|0
1649433370000|2022-04-08 15:56:10|305.21|302.81|305.1|302.7|305.21|302.81|305.1|302.7|0
1649433380000|2022-04-08 15:56:20|304.98|302.58|304.53|302.13|304.98|302.58|304.53|302.13|0
1649433390000|2022-04-08 15:56:30|304.64|302.24|304.19|301.79|304.64|302.24|304.19|301.79|0
1649433400000|2022-04-08 15:56:40|304.25|301.85|304.07|301.67|304.25|301.85|304.07|301.67|0
1649433410000|2022-04-08 15:56:50|303.96|301.56|303.73|301.33|303.96|301.56|303.73|301.33|0
1649433420000|2022-04-08 15:57:00|303.62|301.22|303.85|301.45|303.85|301.45|303.57|301.17|0
1649433430000|2022-04-08 15:57:10|304.19|301.79|304.3|301.9|304.3|301.9|304.19|301.79|0
1649433440000|2022-04-08 15:57:20|304.19|301.79|303.85|301.45|304.19|301.79|303.73|301.33|0
1649433450000|2022-04-08 15:57:30|303.73|301.33|303.73|301.33|303.73|301.33|303.62|301.22|0
1649433460000|2022-04-08 15:57:40|303.96|301.56|303.62|301.22|303.96|301.56|303.62|301.22|0
1649433470000|2022-04-08 15:57:50|303.51|301.11|303.28|300.88|303.51|301.11|303.28|300.88|0
1649433480000|2022-04-08 15:58:00|303.51|301.11|303.62|301.22|303.62|301.22|303.51|301.11|0
1649433490000|2022-04-08 15:58:10|303.51|301.11|303.39|300.99|303.51|301.11|303.28|300.88|0
1649433500000|2022-04-08 15:58:20|303.62|301.22|303.96|301.56|303.96|301.56|303.62|301.22|0
1649433510000|2022-04-08 15:58:30|303.85|301.45|303.85|301.45|303.85|301.45|303.73|301.33|0
1649433520000|2022-04-08 15:58:40|303.73|301.33|303.62|301.22|303.85|301.45|303.62|301.22|0
1649433530000|2022-04-08 15:58:50|303.79|301.39|303.51|301.11|303.79|301.39|303.51|301.11|0
1649433540000|2022-04-08 15:59:00|303.45|301.05|303.39|300.99|303.62|301.22|303.39|300.99|0
1649433550000|2022-04-08 15:59:10|303.17|300.77|303.05|300.65|303.17|300.77|303.05|300.65|0
1649433560000|2022-04-08 15:59:20|303.28|300.88|303.51|301.11|303.51|301.11|303.28|300.88|0
1649433570000|2022-04-08 15:59:30|303.39|300.99|303.34|300.94|303.51|301.11|303.34|300.94|0
1649433580000|2022-04-08 15:59:40|303.22|300.82|303.85|301.45|303.85|301.45|303.22|300.82|0
1649433590000|2022-04-08 15:59:50|303.79|301.39|303.96|301.56|303.96|301.56|303.73|301.33|0
1649433600000|2022-04-08 16:00:00|304.07|301.67|303.62|301.22|304.07|301.67|303.62|301.22|0
1649433610000|2022-04-08 16:00:10|303.56|301.16|302.71|300.31|303.56|301.16|302.71|300.31|0
1649433620000|2022-04-08 16:00:20|302.82|300.42|303.05|300.65|303.28|300.88|302.66|300.26|0
1649433630000|2022-04-08 16:00:30|302.94|300.54|303.85|301.45|303.85|301.45|302.94|300.54|0
1649433640000|2022-04-08 16:00:40|303.96|301.56|303.96|301.56|304.07|301.67|303.96|301.56|0
1649433650000|2022-04-08 16:00:50|303.62|301.22|303.85|301.45|303.85|301.45|303.62|301.22|0
1649433660000|2022-04-08 16:01:00|303.73|301.33|303.62|301.22|303.96|301.56|303.62|301.22|0
1649433670000|2022-04-08 16:01:10|303.5|301.1|303.5|301.1|303.56|301.16|303.5|301.1|0
1649433680000|2022-04-08 16:01:20|303.39|300.99|303.62|301.22|303.62|301.22|303.28|300.88|0
1649433690000|2022-04-08 16:01:30|303.5|301.1|303.73|301.33|303.73|301.33|303.5|301.1|0
1649433700000|2022-04-08 16:01:40|304.07|301.67|303.73|301.33|304.07|301.67|303.73|301.33|0
1649433710000|2022-04-08 16:01:50|303.5|301.1|303.28|300.88|303.5|301.1|303.16|300.76|0
1649433720000|2022-04-08 16:02:00|303.62|301.22|303.73|301.33|303.73|301.33|303.5|301.1|0
1649433730000|2022-04-08 16:02:10|303.84|301.44|304.24|301.84|304.24|301.84|303.84|301.44|0
1649433740000|2022-04-08 16:02:20|304.19|301.79|304.19|301.79|304.19|301.79|304.07|301.67|0
1649433750000|2022-04-08 16:02:30|303.84|301.44|304.07|301.67|304.07|301.67|303.84|301.44|0
1649433760000|2022-04-08 16:02:40|303.96|301.56|304.07|301.67|304.19|301.79|303.96|301.56|0
1649433770000|2022-04-08 16:02:50|304.13|301.73|303.84|301.44|304.18|301.78|303.84|301.44|0
1649433780000|2022-04-08 16:03:00|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1649433790000|2022-04-08 16:03:10|303.84|301.44|303.73|301.33|303.84|301.44|303.5|301.1|0
1649433800000|2022-04-08 16:03:20|303.96|301.56|303.84|301.44|303.96|301.56|303.73|301.33|0
1649433810000|2022-04-08 16:03:30|303.62|301.22|303.56|301.16|303.62|301.22|303.5|301.1|0
1649433820000|2022-04-08 16:03:40|303.5|301.1|303.5|301.1|303.68|301.28|303.5|301.1|0
1649433830000|2022-04-08 16:03:50|303.62|301.22|303.16|300.76|303.62|301.22|303.16|300.76|0
1649433840000|2022-04-08 16:04:00|303.05|300.65|302.94|300.54|303.05|300.65|302.94|300.54|0
1649433850000|2022-04-08 16:04:10|302.71|300.31|302.82|300.42|302.82|300.42|302.71|300.31|0
1649433860000|2022-04-08 16:04:20|302.94|300.54|302.94|300.54|303.05|300.65|302.94|300.54|0
1649433870000|2022-04-08 16:04:30|303.28|300.88|303.28|300.88|303.28|300.88|303.22|300.82|0
1649433880000|2022-04-08 16:04:40|303.22|300.82|303.5|301.1|303.5|301.1|303.22|300.82|0
1649433890000|2022-04-08 16:04:50|303.39|300.99|303.45|301.05|303.62|301.22|303.39|300.99|0
1649433900000|2022-04-08 16:05:00|303.5|301.1|303.62|301.22|303.62|301.22|303.5|301.1|0
1649433910000|2022-04-08 16:05:10|303.39|300.99|302.82|300.42|303.39|300.99|302.77|300.37|0
1649433920000|2022-04-08 16:05:20|302.94|300.54|303.16|300.76|303.16|300.76|302.94|300.54|0
1649433930000|2022-04-08 16:05:30|303.28|300.88|303.11|300.71|303.39|300.99|303.11|300.71|0
1649433940000|2022-04-08 16:05:40|303.28|300.88|303.39|300.99|303.39|300.99|303.28|300.88|0
1649433950000|2022-04-08 16:05:50|303.5|301.1|303.5|301.1|303.5|301.1|303.45|301.05|0
1649433960000|2022-04-08 16:06:00|303.62|301.22|303.84|301.44|303.84|301.44|303.62|301.22|0
1649433970000|2022-04-08 16:06:10|303.73|301.33|303.62|301.22|303.73|301.33|303.62|301.22|0
1649433980000|2022-04-08 16:06:20|303.73|301.33|303.84|301.44|303.84|301.44|303.73|301.33|0
1649433990000|2022-04-08 16:06:30|303.73|301.33|303.62|301.22|303.84|301.44|303.62|301.22|0
1649434000000|2022-04-08 16:06:40|303.39|300.99|303.39|300.99|303.45|301.05|303.28|300.88|0
1649434010000|2022-04-08 16:06:50|303.28|300.88|303.62|301.22|303.62|301.22|303.28|300.88|0
1649434020000|2022-04-08 16:07:00|303.73|301.33|303.84|301.44|303.84|301.44|303.73|301.33|0
1649434030000|2022-04-08 16:07:10|303.79|301.39|303.62|301.22|303.79|301.39|303.62|301.22|0
1649434040000|2022-04-08 16:07:20|303.73|301.33|303.62|301.22|303.73|301.33|303.5|301.1|0
1649434050000|2022-04-08 16:07:30|303.84|301.44|303.73|301.33|303.84|301.44|303.73|301.33|0
1649434060000|2022-04-08 16:07:40|303.79|301.39|304.3|301.9|304.3|301.9|303.79|301.39|0
1649434070000|2022-04-08 16:07:50|304.52|302.12|304.3|301.9|304.52|302.12|304.3|301.9|0
1649434080000|2022-04-08 16:08:00|304.41|302.01|304.86|302.46|304.86|302.46|304.41|302.01|0
1649434090000|2022-04-08 16:08:10|304.75|302.35|304.64|302.24|304.75|302.35|304.52|302.12|0
1649434100000|2022-04-08 16:08:20|304.75|302.35|304.64|302.24|304.86|302.46|304.64|302.24|0
1649434110000|2022-04-08 16:08:30|304.52|302.12|304.64|302.24|304.64|302.24|304.52|302.12|0
1649434120000|2022-04-08 16:08:40|304.3|301.9|304.07|301.67|304.3|301.9|304.07|301.67|0
1649434130000|2022-04-08 16:08:50|303.96|301.56|303.61|301.21|303.96|301.56|303.61|301.21|0
1649434140000|2022-04-08 16:09:00|303.39|300.99|303.16|300.76|303.39|300.99|303.16|300.76|0
1649434150000|2022-04-08 16:09:10|303.05|300.65|303.05|300.65|303.16|300.76|303.05|300.65|0
1649434160000|2022-04-08 16:09:20|303.27|300.87|303.61|301.21|303.61|301.21|303.27|300.87|0
1649434170000|2022-04-08 16:09:30|303.5|301.1|303.73|301.33|303.73|301.33|303.39|300.99|0
1649434180000|2022-04-08 16:09:40|303.9|301.5|304.07|301.67|304.07|301.67|303.9|301.5|0
1649434190000|2022-04-08 16:09:50|303.95|301.55|303.95|301.55|304.07|301.67|303.95|301.55|0
1649434200000|2022-04-08 16:10:00|304.18|301.78|304.07|301.67|304.18|301.78|304.07|301.67|0
1649434210000|2022-04-08 16:10:10|303.95|301.55|304.18|301.78|304.18|301.78|303.95|301.55|0
1649434220000|2022-04-08 16:10:20|304.3|301.9|304.52|302.12|304.52|302.12|304.3|301.9|0
1649434230000|2022-04-08 16:10:30|304.41|302.01|303.84|301.44|304.41|302.01|303.84|301.44|0
1649434240000|2022-04-08 16:10:40|303.95|301.55|303.73|301.33|303.95|301.55|303.61|301.21|0
1649434250000|2022-04-08 16:10:50|303.61|301.21|303.39|300.99|303.61|301.21|303.39|300.99|0
1649434260000|2022-04-08 16:11:00|303.16|300.76|303.16|300.76|303.27|300.87|303.16|300.76|0
1649434270000|2022-04-08 16:11:10|303.22|300.82|302.93|300.53|303.22|300.82|302.93|300.53|0
1649434280000|2022-04-08 16:11:20|302.71|300.31|302.71|300.31|302.71|300.31|302.59|300.19|0
1649434290000|2022-04-08 16:11:30|302.82|300.42|303.27|300.87|303.27|300.87|302.82|300.42|0
1649434300000|2022-04-08 16:11:40|303.5|301.1|303.5|301.1|303.5|301.1|303.39|300.99|0
1649434310000|2022-04-08 16:11:50|303.61|301.21|303.45|301.05|303.73|301.33|303.45|301.05|0
1649434320000|2022-04-08 16:12:00|303.84|301.44|303.84|301.44|303.9|301.5|303.84|301.44|0
1649434330000|2022-04-08 16:12:10|303.73|301.33|303.84|301.44|303.84|301.44|303.73|301.33|0
1649434340000|2022-04-08 16:12:20|303.95|301.55|304.18|301.78|304.18|301.78|303.95|301.55|0
1649434350000|2022-04-08 16:12:30|304.24|301.84|304.86|302.46|304.86|302.46|304.24|301.84|0
1649434360000|2022-04-08 16:12:40|305.15|302.75|304.86|302.46|305.15|302.75|304.64|302.24|0
1649434370000|2022-04-08 16:12:50|304.75|302.35|304.98|302.58|304.98|302.58|304.75|302.35|0
1649434380000|2022-04-08 16:13:00|305.09|302.69|304.98|302.58|305.09|302.69|304.98|302.58|0
1649434390000|2022-04-08 16:13:10|305.2|302.8|305.32|302.92|305.32|302.92|305.2|302.8|0
1649434400000|2022-04-08 16:13:20|305.43|303.03|305.32|302.92|305.43|303.03|305.32|302.92|0
1649434410000|2022-04-08 16:13:30|305.43|303.03|306|303.6|306|303.6|305.43|303.03|0
1649434420000|2022-04-08 16:13:40|306.12|303.72|306|303.6|306.23|303.83|306|303.6|0
1649434430000|2022-04-08 16:13:50|305.89|303.49|305.38|302.98|305.89|303.49|305.38|302.98|0
1649434440000|2022-04-08 16:14:00|305.43|303.03|305.2|302.8|305.43|303.03|305.2|302.8|0
1649434450000|2022-04-08 16:14:10|305.09|302.69|305.15|302.75|305.15|302.75|305.09|302.69|0
1649434460000|2022-04-08 16:14:20|305.09|302.69|304.86|302.46|305.09|302.69|304.86|302.46|0
1649434470000|2022-04-08 16:14:30|304.75|302.35|304.86|302.46|304.86|302.46|304.75|302.35|0
1649434480000|2022-04-08 16:14:40|304.75|302.35|304.63|302.23|304.86|302.46|304.63|302.23|0
1649434490000|2022-04-08 16:14:50|304.52|302.12|304.63|302.23|304.63|302.23|304.52|302.12|0
1649434500000|2022-04-08 16:15:00|304.41|302.01|304.75|302.35|304.75|302.35|304.41|302.01|0
1649434510000|2022-04-08 16:15:10|304.86|302.46|305.32|302.92|305.32|302.92|304.86|302.46|0
1649434520000|2022-04-08 16:15:20|305.2|302.8|305.2|302.8|305.2|302.8|305.09|302.69|0
1649434530000|2022-04-08 16:15:30|305.77|303.37|305.77|303.37|305.77|303.37|305.66|303.26|0
1649434540000|2022-04-08 16:15:40|305.66|303.26|305.55|303.15|305.66|303.26|305.55|303.15|0
1649434550000|2022-04-08 16:15:50|305.43|303.03|305.77|303.37|305.89|303.49|305.43|303.03|0
1649434560000|2022-04-08 16:16:00|305.66|303.26|305.66|303.26|305.77|303.37|305.66|303.26|0
1649434570000|2022-04-08 16:16:10|305.54|303.14|305.32|302.92|305.54|303.14|305.32|302.92|0
1649434580000|2022-04-08 16:16:20|305.2|302.8|304.98|302.58|305.2|302.8|304.98|302.58|0
1649434590000|2022-04-08 16:16:30|305.09|302.69|304.86|302.46|305.09|302.69|304.75|302.35|0
1649434600000|2022-04-08 16:16:40|304.92|302.52|304.63|302.23|304.98|302.58|304.63|302.23|0
1649434610000|2022-04-08 16:16:50|305.09|302.69|305.32|302.92|305.32|302.92|305.09|302.69|0
1649434620000|2022-04-08 16:17:00|304.69|302.29|304.63|302.23|304.75|302.35|304.52|302.12|0
1649434630000|2022-04-08 16:17:10|304.75|302.35|304.52|302.12|304.75|302.35|304.52|302.12|0
1649434640000|2022-04-08 16:17:20|304.41|302.01|304.29|301.89|304.41|302.01|304.29|301.89|0
1649434650000|2022-04-08 16:17:30|304.18|301.78|303.5|301.1|304.18|301.78|303.5|301.1|0
1649434660000|2022-04-08 16:17:40|303.61|301.21|303.38|300.98|303.61|301.21|303.16|300.76|0
1649434670000|2022-04-08 16:17:50|303.5|301.1|303.84|301.44|303.84|301.44|303.5|301.1|0
1649434680000|2022-04-08 16:18:00|303.72|301.32|303.95|301.55|303.95|301.55|303.72|301.32|0
1649434690000|2022-04-08 16:18:10|304.06|301.66|303.84|301.44|304.06|301.66|303.84|301.44|0
1649434700000|2022-04-08 16:18:20|304.06|301.66|303.84|301.44|304.06|301.66|303.84|301.44|0
1649434710000|2022-04-08 16:18:30|303.72|301.32|303.61|301.21|303.72|301.32|303.61|301.21|0
1649434720000|2022-04-08 16:18:40|303.95|301.55|303.61|301.21|303.95|301.55|303.61|301.21|0
1649434730000|2022-04-08 16:18:50|303.5|301.1|303.72|301.32|303.84|301.44|303.5|301.1|0
1649434740000|2022-04-08 16:19:00|303.5|301.1|303.5|301.1|303.72|301.32|303.5|301.1|0
1649434750000|2022-04-08 16:19:10|303.27|300.87|302.93|300.53|303.27|300.87|302.93|300.53|0
1649434760000|2022-04-08 16:19:20|302.7|300.3|302.7|300.3|302.82|300.42|302.7|300.3|0
1649434770000|2022-04-08 16:19:30|302.48|300.08|302.48|300.08|302.48|300.08|302.31|299.91|0
1649434780000|2022-04-08 16:19:40|302.7|300.3|302.7|300.3|302.82|300.42|302.7|300.3|0
1649434790000|2022-04-08 16:19:50|302.93|300.53|302.82|300.42|303.04|300.64|302.82|300.42|0
1649434800000|2022-04-08 16:20:00|302.7|300.3|302.7|300.3|302.93|300.53|302.7|300.3|0
1649434810000|2022-04-08 16:20:10|302.59|300.19|302.82|300.42|302.82|300.42|302.48|300.08|0
1649434820000|2022-04-08 16:20:20|302.7|300.3|302.93|300.53|302.93|300.53|302.7|300.3|0
1649434830000|2022-04-08 16:20:30|302.82|300.42|302.14|299.74|302.82|300.42|302.14|299.74|0
1649434840000|2022-04-08 16:20:40|302.36|299.96|302.7|300.3|302.7|300.3|302.25|299.85|0
1649434850000|2022-04-08 16:20:50|302.59|300.19|302.59|300.19|302.59|300.19|302.48|300.08|0
1649434860000|2022-04-08 16:21:00|302.7|300.3|302.48|300.08|302.7|300.3|302.36|299.96|0
1649434870000|2022-04-08 16:21:10|302.59|300.19|302.48|300.08|302.59|300.19|302.48|300.08|0
1649434880000|2022-04-08 16:21:20|302.25|299.85|302.25|299.85|302.25|299.85|302.14|299.74|0
1649434890000|2022-04-08 16:21:30|301.91|299.51|301.23|298.83|301.91|299.51|301.23|298.83|0
1649434900000|2022-04-08 16:21:40|301.01|298.61|301.23|298.83|301.35|298.95|300.84|298.44|0
1649434910000|2022-04-08 16:21:50|301.29|298.89|301.46|299.06|301.46|299.06|301.29|298.89|0
1649434920000|2022-04-08 16:22:00|301.12|298.72|301.46|299.06|301.46|299.06|301.12|298.72|0
1649434930000|2022-04-08 16:22:10|301.35|298.95|301.35|298.95|301.35|298.95|301.29|298.89|0
1649434940000|2022-04-08 16:22:20|301.46|299.06|301.57|299.17|301.57|299.17|301.46|299.06|0
1649434950000|2022-04-08 16:22:30|301.35|298.95|301.12|298.72|301.35|298.95|301.12|298.72|0
1649434960000|2022-04-08 16:22:40|301.23|298.83|301.18|298.78|301.23|298.83|301.12|298.72|0
1649434970000|2022-04-08 16:22:50|301.12|298.72|301.12|298.72|301.23|298.83|301.01|298.61|0
1649434980000|2022-04-08 16:23:00|301.23|298.83|301.68|299.28|301.68|299.28|301.23|298.83|0
1649434990000|2022-04-08 16:23:10|301.46|299.06|301.68|299.28|301.68|299.28|301.46|299.06|0
1649435000000|2022-04-08 16:23:20|301.74|299.34|301.57|299.17|301.74|299.34|301.57|299.17|0
1649435010000|2022-04-08 16:23:30|302.14|299.74|302.25|299.85|302.25|299.85|302.14|299.74|0
1649435020000|2022-04-08 16:23:40|302.14|299.74|302.36|299.96|302.36|299.96|302.14|299.74|0
1649435030000|2022-04-08 16:23:50|302.14|299.74|301.91|299.51|302.14|299.74|301.91|299.51|0
1649435040000|2022-04-08 16:24:00|302.02|299.62|302.02|299.62|302.02|299.62|302.02|299.62|0
1649435050000|2022-04-08 16:24:10|302.14|299.74|302.02|299.62|302.14|299.74|302.02|299.62|0
1649435060000|2022-04-08 16:24:20|302.08|299.68|302.02|299.62|302.08|299.68|301.91|299.51|0
1649435070000|2022-04-08 16:24:30|301.8|299.4|301.68|299.28|301.8|299.4|301.68|299.28|0
1649435080000|2022-04-08 16:24:40|301.46|299.06|301.34|298.94|301.57|299.17|301.34|298.94|0
1649435090000|2022-04-08 16:24:50|301.46|299.06|301.12|298.72|301.46|299.06|301.12|298.72|0
1649435100000|2022-04-08 16:25:00|301.23|298.83|301.23|298.83|301.34|298.94|301.23|298.83|0
1649435110000|2022-04-08 16:25:10|301.34|298.94|301.34|298.94|301.34|298.94|301.34|298.94|0
1649435120000|2022-04-08 16:25:20|301.23|298.83|301.12|298.72|301.23|298.83|301.01|298.61|0
1649435130000|2022-04-08 16:25:30|301.01|298.61|301.01|298.61|301.12|298.72|300.89|298.49|0
1649435140000|2022-04-08 16:25:40|301.12|298.72|300.22|297.82|301.12|298.72|300.22|297.82|0
1649435150000|2022-04-08 16:25:50|300.33|297.93|300.22|297.82|300.44|298.04|300.22|297.82|0
1649435160000|2022-04-08 16:26:00|300.11|297.71|300.44|298.04|300.44|298.04|300.11|297.71|0
1649435170000|2022-04-08 16:26:10|300.56|298.16|300.67|298.27|300.67|298.27|300.56|298.16|0
1649435180000|2022-04-08 16:26:20|300.56|298.16|300.89|298.49|300.89|298.49|300.56|298.16|0
1649435190000|2022-04-08 16:26:30|300.78|298.38|300.73|298.33|300.89|298.49|300.73|298.33|0
1649435200000|2022-04-08 16:26:40|300.67|298.27|300.56|298.16|300.67|298.27|300.44|298.04|0
1649435210000|2022-04-08 16:26:50|300.44|298.04|300.22|297.82|300.44|298.04|300.22|297.82|0
1649435220000|2022-04-08 16:27:00|300.1|297.7|300.33|297.93|300.33|297.93|300.1|297.7|0
1649435230000|2022-04-08 16:27:10|300.44|298.04|300.44|298.04|300.44|298.04|300.22|297.82|0
1649435240000|2022-04-08 16:27:20|300.22|297.82|300.39|297.99|300.39|297.99|300.22|297.82|0
1649435250000|2022-04-08 16:27:30|300.33|297.93|300.1|297.7|300.33|297.93|300.1|297.7|0
1649435260000|2022-04-08 16:27:40|300.22|297.82|300.22|297.82|300.33|297.93|300.22|297.82|0
1649435270000|2022-04-08 16:27:50|300.33|297.93|300.22|297.82|300.33|297.93|300.22|297.82|0
1649435280000|2022-04-08 16:28:00|300.33|297.93|298.09|295.69|300.33|297.93|298.09|295.69|0
1649435290000|2022-04-08 16:28:10|297.98|295.58|299.7|297.3|299.7|297.3|297.98|295.58|0
1649435300000|2022-04-08 16:28:20|299.47|297.07|299.47|297.07|299.47|297.07|299.47|297.07|0
1649435310000|2022-04-08 16:28:30|299.36|296.96|299.02|296.62|299.36|296.96|299.02|296.62|0
1649435320000|2022-04-08 16:28:40|299.13|296.73|298.57|296.17|299.25|296.85|298.57|296.17|0
1649435330000|2022-04-08 16:28:50|298.68|296.28|299.02|296.62|299.02|296.62|298.68|296.28|0
1649435340000|2022-04-08 16:29:00|298.91|296.51|298.68|296.28|298.91|296.51|298.68|296.28|0
1649435350000|2022-04-08 16:29:10|298.57|296.17|298.68|296.28|298.68|296.28|298.57|296.17|0
1649435360000|2022-04-08 16:29:20|298.57|296.17|298.91|296.51|298.91|296.51|298.57|296.17|0
1649435370000|2022-04-08 16:29:30|299.02|296.62|298.97|296.57|299.02|296.62|298.97|296.57|0
1649435380000|2022-04-08 16:29:40|299.13|296.73|299.13|296.73|299.13|296.73|299.08|296.68|0
1649435390000|2022-04-08 16:29:50|299.25|296.85|299.42|297.02|299.42|297.02|299.25|296.85|0
1649435400000|2022-04-08 16:30:00|299.47|297.07|299.47|297.07|299.47|297.07|299.3|296.9|0
1649435410000|2022-04-08 16:30:10|299.58|297.18|299.7|297.3|299.7|297.3|299.47|297.07|0
1649435420000|2022-04-08 16:30:20|299.81|297.41|299.92|297.52|299.92|297.52|299.81|297.41|0
1649435430000|2022-04-08 16:30:30|300.03|297.63|299.92|297.52|300.03|297.63|299.92|297.52|0
1649435440000|2022-04-08 16:30:40|300.15|297.75|300.03|297.63|300.15|297.75|300.03|297.63|0
1649435450000|2022-04-08 16:30:50|299.92|297.52|300.15|297.75|300.15|297.75|299.92|297.52|0
1649435460000|2022-04-08 16:31:00|300.26|297.86|300.15|297.75|300.26|297.86|300.15|297.75|0
1649435470000|2022-04-08 16:31:10|300.26|297.86|300.71|298.31|300.71|298.31|300.26|297.86|0
1649435480000|2022-04-08 16:31:20|300.6|298.2|300.82|298.42|300.94|298.54|300.6|298.2|0
1649435490000|2022-04-08 16:31:30|301.27|298.87|301.61|299.21|301.61|299.21|301.27|298.87|0
1649435500000|2022-04-08 16:31:40|301.05|298.65|300.94|298.54|301.05|298.65|300.94|298.54|0
1649435510000|2022-04-08 16:31:50|301.05|298.65|301.27|298.87|301.27|298.87|301.05|298.65|0
1649435520000|2022-04-08 16:32:00|301.05|298.65|301.05|298.65|301.05|298.65|300.94|298.54|0
1649435530000|2022-04-08 16:32:10|301.16|298.76|301.05|298.65|301.16|298.76|301.05|298.65|0
1649435540000|2022-04-08 16:32:20|300.94|298.54|300.94|298.54|301.16|298.76|300.94|298.54|0
1649435550000|2022-04-08 16:32:30|301.27|298.87|301.67|299.27|301.67|299.27|301.27|298.87|0
1649435560000|2022-04-08 16:32:40|301.61|299.21|301.95|299.55|302.18|299.78|301.61|299.21|0
1649435570000|2022-04-08 16:32:50|302.07|299.67|302.29|299.89|302.29|299.89|302.07|299.67|0
1649435580000|2022-04-08 16:33:00|302.07|299.67|302.41|300.01|302.41|300.01|302.07|299.67|0
1649435590000|2022-04-08 16:33:10|302.47|300.07|302.29|299.89|302.47|300.07|302.29|299.89|0
1649435600000|2022-04-08 16:33:20|302.24|299.84|301.95|299.55|302.24|299.84|301.95|299.55|0
1649435610000|2022-04-08 16:33:30|301.84|299.44|301.73|299.33|301.84|299.44|301.5|299.1|0
1649435620000|2022-04-08 16:33:40|301.61|299.21|301.5|299.1|301.73|299.33|301.5|299.1|0
1649435630000|2022-04-08 16:33:50|301.56|299.16|301.73|299.33|301.73|299.33|301.56|299.16|0
1649435640000|2022-04-08 16:34:00|301.61|299.21|301.61|299.21|301.61|299.21|301.5|299.1|0
1649435650000|2022-04-08 16:34:10|301.5|299.1|302.07|299.67|302.07|299.67|301.5|299.1|0
1649435660000|2022-04-08 16:34:20|301.95|299.55|301.95|299.55|301.95|299.55|301.84|299.44|0
1649435670000|2022-04-08 16:34:30|301.84|299.44|301.84|299.44|301.95|299.55|301.84|299.44|0
1649435680000|2022-04-08 16:34:40|301.95|299.55|301.95|299.55|301.95|299.55|301.84|299.44|0
1649435690000|2022-04-08 16:34:50|301.84|299.44|302.18|299.78|302.18|299.78|301.84|299.44|0
1649435700000|2022-04-08 16:35:00|301.73|299.33|301.61|299.21|301.84|299.44|301.61|299.21|0
1649435710000|2022-04-08 16:35:10|301.5|299.1|301.39|298.99|301.5|299.1|301.39|298.99|0
1649435720000|2022-04-08 16:35:20|301.5|299.1|301.84|299.44|301.84|299.44|301.5|299.1|0
1649435730000|2022-04-08 16:35:30|301.73|299.33|301.61|299.21|301.73|299.33|301.61|299.21|0
1649435740000|2022-04-08 16:35:40|301.73|299.33|301.73|299.33|301.84|299.44|301.73|299.33|0
1649435750000|2022-04-08 16:35:50|302.29|299.89|302.18|299.78|302.41|300.01|302.18|299.78|0
1649435760000|2022-04-08 16:36:00|301.95|299.55|302.18|299.78|302.18|299.78|301.95|299.55|0
1649435770000|2022-04-08 16:36:10|302.06|299.66|301.95|299.55|302.06|299.66|301.95|299.55|0
1649435780000|2022-04-08 16:36:20|302.06|299.66|301.95|299.55|302.06|299.66|301.95|299.55|0
1649435790000|2022-04-08 16:36:30|301.84|299.44|301.73|299.33|301.84|299.44|301.73|299.33|0
1649435800000|2022-04-08 16:36:40|301.61|299.21|301.61|299.21|301.61|299.21|301.5|299.1|0
1649435810000|2022-04-08 16:36:50|301.5|299.1|301.5|299.1|301.61|299.21|301.5|299.1|0
1649435820000|2022-04-08 16:37:00|301.61|299.21|301.5|299.1|301.72|299.32|301.5|299.1|0
1649435830000|2022-04-08 16:37:10|301.61|299.21|301.5|299.1|301.61|299.21|301.5|299.1|0
1649435840000|2022-04-08 16:37:20|301.61|299.21|301.84|299.44|301.84|299.44|301.61|299.21|0
1649435850000|2022-04-08 16:37:30|301.95|299.55|302.06|299.66|302.18|299.78|301.95|299.55|0
1649435860000|2022-04-08 16:37:40|301.84|299.44|301.78|299.38|301.84|299.44|301.78|299.38|0
1649435870000|2022-04-08 16:37:50|301.72|299.32|301.72|299.32|301.78|299.38|301.72|299.32|0
1649435880000|2022-04-08 16:38:00|301.84|299.44|301.5|299.1|301.84|299.44|301.5|299.1|0
1649435890000|2022-04-08 16:38:10|301.39|298.99|301.27|298.87|301.39|298.99|301.27|298.87|0
1649435900000|2022-04-08 16:38:20|301.39|298.99|301.84|299.44|301.95|299.55|301.27|298.87|0
1649435910000|2022-04-08 16:38:30|301.72|299.32|301.38|298.98|301.72|299.32|301.38|298.98|0
1649435920000|2022-04-08 16:38:40|301.27|298.87|301.38|298.98|301.38|298.98|301.27|298.87|0
1649435930000|2022-04-08 16:38:50|301.27|298.87|301.38|298.98|301.5|299.1|301.27|298.87|0
1649435940000|2022-04-08 16:39:00|301.27|298.87|301.27|298.87|301.27|298.87|301.16|298.76|0
1649435950000|2022-04-08 16:39:10|301.16|298.76|301.27|298.87|301.27|298.87|301.16|298.76|0
1649435960000|2022-04-08 16:39:20|301.38|298.98|301.16|298.76|301.5|299.1|301.16|298.76|0
1649435970000|2022-04-08 16:39:30|301.27|298.87|301.05|298.65|301.27|298.87|301.05|298.65|0
1649435980000|2022-04-08 16:39:40|301.16|298.76|301.05|298.65|301.16|298.76|301.05|298.65|0
1649436000000|2022-04-08 16:40:00|300.93|298.53|301.05|298.65|301.16|298.76|300.93|298.53|0
1649436010000|2022-04-08 16:40:10|301.27|298.87|301.27|298.87|301.33|298.93|301.27|298.87|0
1649436020000|2022-04-08 16:40:20|301.38|298.98|301.56|299.16|301.56|299.16|301.38|298.98|0
1649436030000|2022-04-08 16:40:30|301.61|299.21|301.16|298.76|301.61|299.21|301.16|298.76|0
1649436040000|2022-04-08 16:40:40|301.05|298.65|301.04|298.64|301.16|298.76|301.04|298.64|0
1649436050000|2022-04-08 16:40:50|300.93|298.53|300.82|298.42|300.93|298.53|300.82|298.42|0
1649436060000|2022-04-08 16:41:00|300.93|298.53|300.59|298.19|300.93|298.53|300.59|298.19|0
1649436070000|2022-04-08 16:41:10|300.71|298.31|300.59|298.19|300.82|298.42|300.59|298.19|0
1649436080000|2022-04-08 16:41:20|300.48|298.08|300.48|298.08|300.48|298.08|300.14|297.74|0
1649436090000|2022-04-08 16:41:30|300.71|298.31|300.93|298.53|300.93|298.53|300.71|298.31|0
1649436100000|2022-04-08 16:41:40|301.04|298.64|300.76|298.36|301.04|298.64|300.76|298.36|0
1649436110000|2022-04-08 16:41:50|301.04|298.64|301.16|298.76|301.16|298.76|300.93|298.53|0
1649436120000|2022-04-08 16:42:00|301.04|298.64|300.93|298.53|301.04|298.64|300.82|298.42|0
1649436130000|2022-04-08 16:42:10|300.99|298.59|300.93|298.53|300.99|298.59|300.82|298.42|0
1649436140000|2022-04-08 16:42:20|300.71|298.31|301.5|299.1|301.5|299.1|300.59|298.19|0
1649436150000|2022-04-08 16:42:30|301.38|298.98|301.38|298.98|301.72|299.32|301.38|298.98|0
1649436160000|2022-04-08 16:42:40|301.27|298.87|301.16|298.76|301.27|298.87|300.93|298.53|0
1649436170000|2022-04-08 16:42:50|301.04|298.64|301.16|298.76|301.16|298.76|301.04|298.64|0
1649436180000|2022-04-08 16:43:00|301.04|298.64|301.44|299.04|301.5|299.1|301.04|298.64|0
1649436190000|2022-04-08 16:43:10|301.61|299.21|301.72|299.32|301.84|299.44|301.61|299.21|0
1649436200000|2022-04-08 16:43:20|301.84|299.44|301.78|299.38|301.95|299.55|301.78|299.38|0
1649436210000|2022-04-08 16:43:30|301.84|299.44|301.95|299.55|301.95|299.55|301.72|299.32|0
1649436220000|2022-04-08 16:43:40|302.06|299.66|301.95|299.55|302.06|299.66|301.84|299.44|0
1649436230000|2022-04-08 16:43:50|301.84|299.44|301.72|299.32|301.95|299.55|301.72|299.32|0
1649436240000|2022-04-08 16:44:00|301.84|299.44|301.95|299.55|302.06|299.66|301.84|299.44|0
1649436250000|2022-04-08 16:44:10|301.84|299.44|301.16|298.76|301.84|299.44|301.16|298.76|0
1649436260000|2022-04-08 16:44:20|301.27|298.87|301.5|299.1|301.5|299.1|301.27|298.87|0
1649436270000|2022-04-08 16:44:30|301.61|299.21|301.61|299.21|301.61|299.21|301.5|299.1|0
1649436280000|2022-04-08 16:44:40|301.5|299.1|301.55|299.15|301.55|299.15|301.5|299.1|0
1649436290000|2022-04-08 16:44:50|301.61|299.21|301.72|299.32|301.72|299.32|301.61|299.21|0
1649436300000|2022-04-08 16:45:00|301.83|299.43|301.72|299.32|301.83|299.43|301.72|299.32|0
1649436310000|2022-04-08 16:45:10|301.61|299.21|301.95|299.55|302.06|299.66|301.61|299.21|0
1649436320000|2022-04-08 16:45:20|302.06|299.66|301.83|299.43|302.06|299.66|301.72|299.32|0
1649436330000|2022-04-08 16:45:30|301.72|299.32|301.5|299.1|301.72|299.32|301.38|298.98|0
1649436340000|2022-04-08 16:45:40|301.44|299.04|301.04|298.64|301.44|299.04|301.04|298.64|0
1649436350000|2022-04-08 16:45:50|301.16|298.76|301.38|298.98|301.38|298.98|301.16|298.76|0
1649436360000|2022-04-08 16:46:00|301.49|299.09|301.49|299.09|301.49|299.09|301.49|299.09|0
1649436370000|2022-04-08 16:46:10|301.27|298.87|301.33|298.93|301.33|298.93|301.27|298.87|0
1649436380000|2022-04-08 16:46:20|301.61|299.21|301.67|299.27|301.67|299.27|301.61|299.21|0
1649436390000|2022-04-08 16:46:30|301.72|299.32|301.83|299.43|301.83|299.43|301.72|299.32|0
1649436400000|2022-04-08 16:46:40|301.72|299.32|301.49|299.09|301.72|299.32|301.49|299.09|0
1649436410000|2022-04-08 16:46:50|301.61|299.21|301.61|299.21|301.61|299.21|301.49|299.09|0
1649436420000|2022-04-08 16:47:00|301.55|299.15|301.61|299.21|301.61|299.21|301.49|299.09|0
1649436430000|2022-04-08 16:47:10|301.49|299.09|301.61|299.21|301.61|299.21|301.49|299.09|0
1649436440000|2022-04-08 16:47:20|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1649436450000|2022-04-08 16:47:30|302.01|299.61|301.83|299.43|302.06|299.66|301.83|299.43|0
1649436460000|2022-04-08 16:47:40|301.95|299.55|301.95|299.55|302.06|299.66|301.95|299.55|0
1649436470000|2022-04-08 16:47:50|302.06|299.66|302.06|299.66|302.17|299.77|302.06|299.66|0
1649436480000|2022-04-08 16:48:00|302.17|299.77|301.95|299.55|302.29|299.89|301.95|299.55|0
1649436490000|2022-04-08 16:48:10|302.4|300|302.74|300.34|302.74|300.34|302.4|300|0
1649436500000|2022-04-08 16:48:20|302.85|300.45|302.85|300.45|302.85|300.45|302.74|300.34|0
1649436510000|2022-04-08 16:48:30|302.74|300.34|302.85|300.45|302.85|300.45|302.69|300.29|0
1649436520000|2022-04-08 16:48:40|302.74|300.34|302.74|300.34|302.85|300.45|302.74|300.34|0
1649436530000|2022-04-08 16:48:50|302.63|300.23|302.51|300.11|302.63|300.23|302.4|300|0
1649436540000|2022-04-08 16:49:00|302.63|300.23|302.97|300.57|302.97|300.57|302.63|300.23|0
1649436550000|2022-04-08 16:49:10|302.85|300.45|302.85|300.45|303.08|300.68|302.85|300.45|0
1649436560000|2022-04-08 16:49:20|302.97|300.57|302.85|300.45|302.97|300.57|302.85|300.45|0
1649436570000|2022-04-08 16:49:30|302.74|300.34|302.97|300.57|302.97|300.57|302.74|300.34|0
1649436580000|2022-04-08 16:49:40|303.31|300.91|303.19|300.79|303.31|300.91|303.19|300.79|0
1649436590000|2022-04-08 16:49:50|303.25|300.85|303.08|300.68|303.25|300.85|303.03|300.63|0
1649436600000|2022-04-08 16:50:00|302.97|300.57|302.97|300.57|303.08|300.68|302.97|300.57|0
1649436610000|2022-04-08 16:50:10|302.85|300.45|302.97|300.57|302.97|300.57|302.74|300.34|0
1649436620000|2022-04-08 16:50:20|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1649436630000|2022-04-08 16:50:30|302.97|300.57|302.85|300.45|302.97|300.57|302.85|300.45|0
1649436640000|2022-04-08 16:50:40|302.74|300.34|302.97|300.57|302.97|300.57|302.74|300.34|0
1649436650000|2022-04-08 16:50:50|302.85|300.45|302.91|300.51|302.97|300.57|302.85|300.45|0
1649436660000|2022-04-08 16:51:00|303.08|300.68|303.08|300.68|303.19|300.79|303.08|300.68|0
1649436670000|2022-04-08 16:51:10|303.19|300.79|303.53|301.13|303.53|301.13|303.19|300.79|0
1649436680000|2022-04-08 16:51:20|303.59|301.19|303.53|301.13|303.65|301.25|303.53|301.13|0
1649436690000|2022-04-08 16:51:30|303.42|301.02|303.53|301.13|303.53|301.13|303.42|301.02|0
1649436700000|2022-04-08 16:51:40|303.59|301.19|303.65|301.25|303.65|301.25|303.53|301.13|0
1649436710000|2022-04-08 16:51:50|303.53|301.13|303.53|301.13|303.53|301.13|303.53|301.13|0
1649436720000|2022-04-08 16:52:00|303.42|301.02|303.31|300.91|303.42|301.02|303.19|300.79|0
1649436730000|2022-04-08 16:52:10|303.25|300.85|303.19|300.79|303.31|300.91|303.19|300.79|0
1649436740000|2022-04-08 16:52:20|303.08|300.68|302.57|300.17|303.08|300.68|302.57|300.17|0
1649436750000|2022-04-08 16:52:30|302.51|300.11|302.17|299.77|302.51|300.11|302.17|299.77|0
1649436760000|2022-04-08 16:52:40|302.28|299.88|302.28|299.88|302.4|300|302.28|299.88|0
1649436770000|2022-04-08 16:52:50|302.17|299.77|301.49|299.09|302.17|299.77|301.49|299.09|0
1649436780000|2022-04-08 16:53:00|301.27|298.87|301.38|298.98|301.38|298.98|301.27|298.87|0
1649436790000|2022-04-08 16:53:10|301.27|298.87|301.04|298.64|301.27|298.87|300.93|298.53|0
1649436800000|2022-04-08 16:53:20|300.93|298.53|301.49|299.09|301.49|299.09|300.93|298.53|0
1649436810000|2022-04-08 16:53:30|301.6|299.2|301.49|299.09|301.6|299.2|301.49|299.09|0
1649436820000|2022-04-08 16:53:40|301.83|299.43|301.83|299.43|302.06|299.66|301.83|299.43|0
1649436830000|2022-04-08 16:53:50|301.6|299.2|301.83|299.43|301.83|299.43|301.6|299.2|0
1649436840000|2022-04-08 16:54:00|302.06|299.66|301.49|299.09|302.06|299.66|301.49|299.09|0
1649436850000|2022-04-08 16:54:10|301.38|298.98|301.27|298.87|301.49|299.09|301.27|298.87|0
1649436860000|2022-04-08 16:54:20|301.15|298.75|301.27|298.87|301.27|298.87|301.15|298.75|0
1649436870000|2022-04-08 16:54:30|300.93|298.53|301.15|298.75|301.27|298.87|300.93|298.53|0
1649436880000|2022-04-08 16:54:40|301.27|298.87|301.26|298.86|301.27|298.87|301.26|298.86|0
1649436890000|2022-04-08 16:54:50|301.15|298.75|301.38|298.98|301.38|298.98|301.15|298.75|0
1649436900000|2022-04-08 16:55:00|301.55|299.15|301.38|298.98|301.55|299.15|301.38|298.98|0
1649436910000|2022-04-08 16:55:10|301.26|298.86|301.26|298.86|301.49|299.09|301.26|298.86|0
1649436920000|2022-04-08 16:55:20|301.15|298.75|301.04|298.64|301.15|298.75|301.04|298.64|0
1649436930000|2022-04-08 16:55:30|301.15|298.75|301.26|298.86|301.26|298.86|301.15|298.75|0
1649436940000|2022-04-08 16:55:40|301.32|298.92|301.44|299.04|301.44|299.04|301.32|298.92|0
1649436950000|2022-04-08 16:55:50|301.38|298.98|301.26|298.86|301.38|298.98|301.26|298.86|0
1649436960000|2022-04-08 16:56:00|301.49|299.09|301.49|299.09|301.6|299.2|301.49|299.09|0
1649436970000|2022-04-08 16:56:10|301.38|298.98|301.15|298.75|301.38|298.98|301.15|298.75|0
1649436980000|2022-04-08 16:56:20|301.04|298.64|301.04|298.64|301.04|298.64|301.04|298.64|0
1649436990000|2022-04-08 16:56:30|300.93|298.53|301.49|299.09|301.49|299.09|300.93|298.53|0
1649437000000|2022-04-08 16:56:40|301.6|299.2|301.38|298.98|301.6|299.2|301.38|298.98|0
1649437010000|2022-04-08 16:56:50|301.49|299.09|301.6|299.2|301.6|299.2|301.49|299.09|0
1649437020000|2022-04-08 16:57:00|301.49|299.09|301.04|298.64|301.49|299.09|301.04|298.64|0
1649437030000|2022-04-08 16:57:10|300.92|298.52|301.04|298.64|301.04|298.64|300.92|298.52|0
1649437040000|2022-04-08 16:57:20|300.92|298.52|300.92|298.52|300.92|298.52|300.81|298.41|0
1649437050000|2022-04-08 16:57:30|300.7|298.3|300.59|298.19|300.7|298.3|300.59|298.19|0
1649437060000|2022-04-08 16:57:40|300.7|298.3|300.92|298.52|300.92|298.52|300.7|298.3|0
1649437070000|2022-04-08 16:57:50|301.04|298.64|300.81|298.41|301.04|298.64|300.81|298.41|0
1649437080000|2022-04-08 16:58:00|300.76|298.36|300.92|298.52|300.92|298.52|300.76|298.36|0
1649437090000|2022-04-08 16:58:10|300.81|298.41|300.7|298.3|300.81|298.41|300.59|298.19|0
1649437100000|2022-04-08 16:58:20|300.81|298.41|300.81|298.41|300.92|298.52|300.81|298.41|0
1649437110000|2022-04-08 16:58:30|300.59|298.19|300.36|297.96|300.59|298.19|300.36|297.96|0
1649437120000|2022-04-08 16:58:40|300.25|297.85|300.36|297.96|300.36|297.96|300.25|297.85|0
1649437130000|2022-04-08 16:58:50|300.25|297.85|300.7|298.3|300.7|298.3|300.25|297.85|0
1649437140000|2022-04-08 16:59:00|300.47|298.07|300.13|297.73|300.47|298.07|300.13|297.73|0
1649437150000|2022-04-08 16:59:10|300.36|297.96|300.7|298.3|300.7|298.3|300.36|297.96|0
1649437160000|2022-04-08 16:59:20|300.81|298.41|300.92|298.52|300.92|298.52|300.81|298.41|0
1649437170000|2022-04-08 16:59:30|301.04|298.64|300.7|298.3|301.04|298.64|300.7|298.3|0
1649437180000|2022-04-08 16:59:40|300.87|298.47|300.7|298.3|300.87|298.47|300.47|298.07|0
1649437190000|2022-04-08 16:59:50|300.59|298.19|300.47|298.07|300.59|298.19|300.42|298.02|0
1649437200000|2022-04-08 17:00:00|300.59|298.19|300.7|298.3|300.7|298.3|300.36|297.96|0
1649437210000|2022-04-08 17:00:10|300.47|298.07|300.7|298.3|300.7|298.3|300.47|298.07|0
1649437220000|2022-04-08 17:00:20|300.81|298.41|300.92|298.52|300.92|298.52|300.81|298.41|0
1649437230000|2022-04-08 17:00:30|301.04|298.64|300.92|298.52|301.04|298.64|300.92|298.52|0
1649437240000|2022-04-08 17:00:40|300.7|298.3|300.92|298.52|300.92|298.52|300.7|298.3|0
1649437250000|2022-04-08 17:00:50|301.04|298.64|301.04|298.64|301.15|298.75|301.04|298.64|0
1649437260000|2022-04-08 17:01:00|300.92|298.52|301.49|299.09|301.49|299.09|300.92|298.52|0
1649437270000|2022-04-08 17:01:10|301.6|299.2|301.38|298.98|301.6|299.2|301.38|298.98|0
1649437280000|2022-04-08 17:01:20|301.49|299.09|301.6|299.2|301.66|299.26|301.43|299.03|0
1649437290000|2022-04-08 17:01:30|301.71|299.31|301.49|299.09|301.71|299.31|301.26|298.86|0
1649437300000|2022-04-08 17:01:40|301.6|299.2|301.71|299.31|301.83|299.43|301.6|299.2|0
1649437310000|2022-04-08 17:01:50|301.49|299.09|301.6|299.2|301.6|299.2|301.49|299.09|0
1649437320000|2022-04-08 17:02:00|301.49|299.09|301.6|299.2|301.6|299.2|301.49|299.09|0
1649437330000|2022-04-08 17:02:10|301.71|299.31|301.71|299.31|301.83|299.43|301.71|299.31|0
1649437340000|2022-04-08 17:02:20|301.6|299.2|301.6|299.2|301.6|299.2|301.6|299.2|0
1649437350000|2022-04-08 17:02:30|301.49|299.09|301.71|299.31|301.71|299.31|301.49|299.09|0
1649437360000|2022-04-08 17:02:40|301.83|299.43|302.28|299.88|302.28|299.88|301.83|299.43|0
1649437370000|2022-04-08 17:02:50|302.34|299.94|302.51|300.11|302.51|300.11|302.34|299.94|0
1649437380000|2022-04-08 17:03:00|302.17|299.77|302.73|300.33|302.73|300.33|302.17|299.77|0
1649437390000|2022-04-08 17:03:10|302.51|300.11|302.73|300.33|302.73|300.33|302.51|300.11|0
1649437400000|2022-04-08 17:03:20|302.51|300.11|302.28|299.88|302.51|300.11|302.28|299.88|0
1649437410000|2022-04-08 17:03:30|302.17|299.77|302.05|299.65|302.17|299.77|302.05|299.65|0
1649437420000|2022-04-08 17:03:40|301.94|299.54|301.83|299.43|302.05|299.65|301.83|299.43|0
1649437430000|2022-04-08 17:03:50|301.71|299.31|301.89|299.49|301.89|299.49|301.71|299.31|0
1649437440000|2022-04-08 17:04:00|301.94|299.54|302.17|299.77|302.17|299.77|301.94|299.54|0
1649437450000|2022-04-08 17:04:10|302.39|299.99|302.28|299.88|302.39|299.99|302.28|299.88|0
1649437460000|2022-04-08 17:04:20|302.17|299.77|301.94|299.54|302.23|299.83|301.94|299.54|0
1649437470000|2022-04-08 17:04:30|302|299.6|301.94|299.54|302|299.6|301.83|299.43|0
1649437480000|2022-04-08 17:04:40|301.83|299.43|301.83|299.43|301.83|299.43|301.77|299.37|0
1649437490000|2022-04-08 17:04:50|301.71|299.31|301.26|298.86|301.71|299.31|301.26|298.86|0
1649437500000|2022-04-08 17:05:00|301.49|299.09|301.71|299.31|301.71|299.31|301.49|299.09|0
1649437510000|2022-04-08 17:05:10|301.83|299.43|301.26|298.86|301.83|299.43|301.26|298.86|0
1649437520000|2022-04-08 17:05:20|301.6|299.2|301.77|299.37|301.77|299.37|301.6|299.2|0
1649437530000|2022-04-08 17:05:30|301.71|299.31|301.83|299.43|301.94|299.54|301.71|299.31|0
1649437540000|2022-04-08 17:05:40|301.71|299.31|301.77|299.37|301.83|299.43|301.71|299.31|0
1649437550000|2022-04-08 17:05:50|301.71|299.31|301.71|299.31|301.71|299.31|301.49|299.09|0
1649437560000|2022-04-08 17:06:00|301.94|299.54|302.17|299.77|302.17|299.77|301.94|299.54|0
1649437570000|2022-04-08 17:06:10|302.28|299.88|302.51|300.11|302.51|300.11|302.17|299.77|0
1649437580000|2022-04-08 17:06:20|302.39|299.99|302.39|299.99|302.39|299.99|302.39|299.99|0
1649437590000|2022-04-08 17:06:30|302.45|300.05|302.73|300.33|302.73|300.33|302.45|300.05|0
1649437600000|2022-04-08 17:06:40|302.62|300.22|302.79|300.39|302.79|300.39|302.62|300.22|0
1649437610000|2022-04-08 17:06:50|302.73|300.33|302.96|300.56|302.96|300.56|302.73|300.33|0
1649437620000|2022-04-08 17:07:00|302.73|300.33|302.73|300.33|302.85|300.45|302.62|300.22|0
1649437630000|2022-04-08 17:07:10|302.62|300.22|302.39|299.99|302.62|300.22|302.39|299.99|0
1649437640000|2022-04-08 17:07:20|302.5|300.1|302.39|299.99|302.5|300.1|302.39|299.99|0
1649437650000|2022-04-08 17:07:30|302.28|299.88|302.28|299.88|302.39|299.99|302.28|299.88|0
1649437660000|2022-04-08 17:07:40|302.22|299.82|302.05|299.65|302.22|299.82|302.05|299.65|0
1649437670000|2022-04-08 17:07:50|301.94|299.54|301.82|299.42|301.94|299.54|301.82|299.42|0
1649437680000|2022-04-08 17:08:00|301.94|299.54|301.82|299.42|302.05|299.65|301.82|299.42|0
1649437690000|2022-04-08 17:08:10|301.6|299.2|301.71|299.31|301.71|299.31|301.6|299.2|0
1649437700000|2022-04-08 17:08:20|302|299.6|302.39|299.99|302.39|299.99|302|299.6|0
1649437710000|2022-04-08 17:08:30|302.28|299.88|302.5|300.1|302.5|300.1|302.28|299.88|0
1649437720000|2022-04-08 17:08:40|302.39|299.99|302.16|299.76|302.39|299.99|302.16|299.76|0
1649437730000|2022-04-08 17:08:50|302.22|299.82|302.05|299.65|302.22|299.82|302.05|299.65|0
1649437740000|2022-04-08 17:09:00|301.94|299.54|301.77|299.37|301.94|299.54|301.77|299.37|0
1649437750000|2022-04-08 17:09:10|301.82|299.42|301.94|299.54|301.94|299.54|301.82|299.42|0
1649437760000|2022-04-08 17:09:20|301.82|299.42|301.82|299.42|301.94|299.54|301.82|299.42|0
1649437770000|2022-04-08 17:09:30|301.71|299.31|301.48|299.08|301.71|299.31|301.48|299.08|0
1649437780000|2022-04-08 17:09:40|301.54|299.14|301.48|299.08|301.54|299.14|301.48|299.08|0
1649437790000|2022-04-08 17:09:50|301.6|299.2|301.6|299.2|301.66|299.26|301.48|299.08|0
1649437800000|2022-04-08 17:10:00|301.37|298.97|301.48|299.08|301.48|299.08|301.37|298.97|0
1649437810000|2022-04-08 17:10:10|301.37|298.97|301.54|299.14|301.54|299.14|301.37|298.97|0
1649437820000|2022-04-08 17:10:20|301.77|299.37|301.71|299.31|301.82|299.42|301.71|299.31|0
1649437830000|2022-04-08 17:10:30|301.82|299.42|301.82|299.42|301.82|299.42|301.82|299.42|0
1649437840000|2022-04-08 17:10:40|301.71|299.31|301.82|299.42|301.82|299.42|301.6|299.2|0
1649437850000|2022-04-08 17:10:50|301.94|299.54|302.05|299.65|302.05|299.65|301.94|299.54|0
1649437860000|2022-04-08 17:11:00|301.82|299.42|301.94|299.54|301.94|299.54|301.71|299.31|0
1649437870000|2022-04-08 17:11:10|302.05|299.65|302.05|299.65|302.16|299.76|302.05|299.65|0
1649437880000|2022-04-08 17:11:20|302.16|299.76|302.62|300.22|302.62|300.22|302.16|299.76|0
1649437900000|2022-04-08 17:11:40|302.73|300.33|302.84|300.44|302.96|300.56|302.73|300.33|0
1649437910000|2022-04-08 17:11:50|303.07|300.67|303.07|300.67|303.07|300.67|302.96|300.56|0
1649437920000|2022-04-08 17:12:00|303.18|300.78|303.18|300.78|303.52|301.12|303.18|300.78|0
1649437930000|2022-04-08 17:12:10|303.07|300.67|303.07|300.67|303.18|300.78|303.02|300.62|0
1649437940000|2022-04-08 17:12:20|302.84|300.44|303.18|300.78|303.18|300.78|302.84|300.44|0
1649437960000|2022-04-08 17:12:40|303.07|300.67|303.07|300.67|303.18|300.78|302.96|300.56|0
1649437970000|2022-04-08 17:12:50|303.02|300.62|303.02|300.62|303.02|300.62|303.02|300.62|0
1649437980000|2022-04-08 17:13:00|303.3|300.9|303.3|300.9|303.36|300.96|303.3|300.9|0
1649437990000|2022-04-08 17:13:10|303.18|300.78|303.41|301.01|303.41|301.01|303.18|300.78|0
1649438000000|2022-04-08 17:13:20|303.3|300.9|303.75|301.35|303.75|301.35|303.3|300.9|0
1649438010000|2022-04-08 17:13:30|303.86|301.46|303.75|301.35|303.86|301.46|303.64|301.24|0
1649438020000|2022-04-08 17:13:40|303.86|301.46|303.64|301.24|303.86|301.46|303.64|301.24|0
1649438030000|2022-04-08 17:13:50|303.75|301.35|303.86|301.46|303.86|301.46|303.75|301.35|0
1649438040000|2022-04-08 17:14:00|303.75|301.35|303.75|301.35|303.86|301.46|303.75|301.35|0
1649438050000|2022-04-08 17:14:10|303.64|301.24|303.64|301.24|303.64|301.24|303.64|301.24|0
1649438060000|2022-04-08 17:14:20|303.58|301.18|303.52|301.12|303.58|301.18|303.52|301.12|0
1649438070000|2022-04-08 17:14:30|303.64|301.24|303.52|301.12|303.64|301.24|303.52|301.12|0
1649438080000|2022-04-08 17:14:40|303.41|301.01|303.75|301.35|303.75|301.35|303.41|301.01|0
1649438090000|2022-04-08 17:14:50|303.86|301.46|303.86|301.46|303.86|301.46|303.75|301.35|0
1649438100000|2022-04-08 17:15:00|303.75|301.35|303.86|301.46|303.92|301.52|303.75|301.35|0
1649438110000|2022-04-08 17:15:10|303.75|301.35|303.58|301.18|303.75|301.35|303.58|301.18|0
1649438120000|2022-04-08 17:15:20|303.64|301.24|303.86|301.46|303.86|301.46|303.64|301.24|0
1649438130000|2022-04-08 17:15:30|303.75|301.35|303.98|301.58|303.98|301.58|303.64|301.24|0
1649438140000|2022-04-08 17:15:40|304.09|301.69|304.09|301.69|304.09|301.69|303.98|301.58|0
1649438150000|2022-04-08 17:15:50|304.21|301.81|304.21|301.81|304.32|301.92|304.21|301.81|0
1649438160000|2022-04-08 17:16:00|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1649438170000|2022-04-08 17:16:10|304.21|301.81|304.32|301.92|304.32|301.92|304.21|301.81|0
1649438180000|2022-04-08 17:16:20|304.21|301.81|304.09|301.69|304.21|301.81|304.09|301.69|0
1649438190000|2022-04-08 17:16:30|303.98|301.58|303.98|301.58|304.09|301.69|303.98|301.58|0
1649438200000|2022-04-08 17:16:40|304.09|301.69|304.32|301.92|304.32|301.92|304.09|301.69|0
1649438210000|2022-04-08 17:16:50|304.2|301.8|303.98|301.58|304.2|301.8|303.98|301.58|0
1649438220000|2022-04-08 17:17:00|304.09|301.69|304.09|301.69|304.09|301.69|303.98|301.58|0
1649438230000|2022-04-08 17:17:10|303.98|301.58|303.98|301.58|303.98|301.58|303.86|301.46|0
1649438240000|2022-04-08 17:17:20|304.09|301.69|303.98|301.58|304.09|301.69|303.98|301.58|0
1649438260000|2022-04-08 17:17:40|303.92|301.52|304.2|301.8|304.32|301.92|303.92|301.52|0
1649438270000|2022-04-08 17:17:50|304.09|301.69|304.09|301.69|304.09|301.69|303.98|301.58|0
1649438280000|2022-04-08 17:18:00|304.32|301.92|304.43|302.03|304.43|302.03|304.32|301.92|0
1649438290000|2022-04-08 17:18:10|304.2|301.8|304.32|301.92|304.32|301.92|304.2|301.8|0
1649438300000|2022-04-08 17:18:20|304.43|302.03|304.55|302.15|304.55|302.15|304.43|302.03|0
1649438310000|2022-04-08 17:18:30|304.43|302.03|304.55|302.15|304.55|302.15|304.43|302.03|0
1649438320000|2022-04-08 17:18:40|304.66|302.26|304.66|302.26|304.77|302.37|304.66|302.26|0
1649438330000|2022-04-08 17:18:50|304.77|302.37|304.66|302.26|304.77|302.37|304.66|302.26|0
1649438340000|2022-04-08 17:19:00|304.77|302.37|304.77|302.37|304.77|302.37|304.66|302.26|0
1649438350000|2022-04-08 17:19:10|304.66|302.26|304.32|301.92|304.66|302.26|304.32|301.92|0
1649438360000|2022-04-08 17:19:20|304.43|302.03|304.43|302.03|304.43|302.03|304.43|302.03|0
1649438370000|2022-04-08 17:19:30|304.26|301.86|304.09|301.69|304.26|301.86|304.09|301.69|0
1649438380000|2022-04-08 17:19:40|304.2|301.8|304.32|301.92|304.32|301.92|304.09|301.69|0
1649438390000|2022-04-08 17:19:50|304.2|301.8|304.55|302.15|304.55|302.15|304.2|301.8|0
1649438400000|2022-04-08 17:20:00|304.49|302.09|304.49|302.09|304.66|302.26|304.43|302.03|0
1649438410000|2022-04-08 17:20:10|304.43|302.03|304.43|302.03|304.43|302.03|304.2|301.8|0
1649438420000|2022-04-08 17:20:20|304.32|301.92|304.2|301.8|304.32|301.92|304.2|301.8|0
1649438430000|2022-04-08 17:20:30|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1649438440000|2022-04-08 17:20:40|303.86|301.46|303.41|301.01|303.86|301.46|303.41|301.01|0
1649438450000|2022-04-08 17:20:50|303.52|301.12|303.41|301.01|303.52|301.12|303.41|301.01|0
1649438460000|2022-04-08 17:21:00|303.52|301.12|303.41|301.01|303.52|301.12|303.41|301.01|0
1649438470000|2022-04-08 17:21:10|303.29|300.89|303.41|301.01|303.52|301.12|303.29|300.89|0
1649438480000|2022-04-08 17:21:20|303.29|300.89|303.41|301.01|303.52|301.12|303.29|300.89|0
1649438490000|2022-04-08 17:21:30|303.29|300.89|303.18|300.78|303.29|300.89|303.18|300.78|0
1649438500000|2022-04-08 17:21:40|303.29|300.89|303.18|300.78|303.29|300.89|303.18|300.78|0
1649438510000|2022-04-08 17:21:50|303.29|300.89|303.18|300.78|303.29|300.89|303.18|300.78|0
1649438520000|2022-04-08 17:22:00|303.52|301.12|303.63|301.23|303.63|301.23|303.52|301.12|0
1649438530000|2022-04-08 17:22:10|303.29|300.89|303.07|300.67|303.29|300.89|303.07|300.67|0
1649438540000|2022-04-08 17:22:20|303.29|300.89|303.29|300.89|303.41|301.01|303.29|300.89|0
1649438560000|2022-04-08 17:22:40|303.18|300.78|303.29|300.89|303.29|300.89|303.07|300.67|0
1649438570000|2022-04-08 17:22:50|303.18|300.78|303.29|300.89|303.29|300.89|303.18|300.78|0
1649438580000|2022-04-08 17:23:00|303.41|301.01|303.52|301.12|303.75|301.35|303.41|301.01|0
1649438590000|2022-04-08 17:23:10|303.29|300.89|303.07|300.67|303.29|300.89|303.07|300.67|0
1649438600000|2022-04-08 17:23:20|303.12|300.72|303.41|301.01|303.41|301.01|303.12|300.72|0
1649438610000|2022-04-08 17:23:30|303.29|300.89|303.07|300.67|303.35|300.95|303.07|300.67|0
1649438630000|2022-04-08 17:23:50|303.18|300.78|303.52|301.12|303.52|301.12|303.18|300.78|0
1649438640000|2022-04-08 17:24:00|303.63|301.23|303.41|301.01|303.63|301.23|303.41|301.01|0
1649438650000|2022-04-08 17:24:10|303.52|301.12|303.41|301.01|303.52|301.12|303.41|301.01|0
1649438660000|2022-04-08 17:24:20|303.52|301.12|303.63|301.23|303.63|301.23|303.52|301.12|0
1649438670000|2022-04-08 17:24:30|303.86|301.46|303.97|301.57|303.97|301.57|303.81|301.41|0
1649438680000|2022-04-08 17:24:40|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1649438690000|2022-04-08 17:24:50|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1649438700000|2022-04-08 17:25:00|303.86|301.46|304.09|301.69|304.2|301.8|303.86|301.46|0
1649438710000|2022-04-08 17:25:10|303.97|301.57|304.09|301.69|304.09|301.69|303.97|301.57|0
1649438720000|2022-04-08 17:25:20|304.2|301.8|304.09|301.69|304.2|301.8|304.09|301.69|0
1649438730000|2022-04-08 17:25:30|304.32|301.92|304.54|302.14|304.66|302.26|304.32|301.92|0
1649438740000|2022-04-08 17:25:40|304.66|302.26|304.66|302.26|304.66|302.26|304.54|302.14|0
1649438750000|2022-04-08 17:25:50|304.54|302.14|304.31|301.91|304.54|302.14|304.31|301.91|0
1649438760000|2022-04-08 17:26:00|304.49|302.09|304.66|302.26|304.66|302.26|304.43|302.03|0
1649438770000|2022-04-08 17:26:10|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1649438780000|2022-04-08 17:26:20|304.77|302.37|304.88|302.48|304.88|302.48|304.77|302.37|0
1649438790000|2022-04-08 17:26:30|305|302.6|304.77|302.37|305|302.6|304.77|302.37|0
1649438800000|2022-04-08 17:26:40|304.66|302.26|304.43|302.03|304.66|302.26|304.43|302.03|0
1649438810000|2022-04-08 17:26:50|304.54|302.14|304.77|302.37|304.88|302.48|304.54|302.14|0
1649438820000|2022-04-08 17:27:00|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1649438830000|2022-04-08 17:27:10|304.94|302.54|304.88|302.48|304.94|302.54|304.88|302.48|0
1649438840000|2022-04-08 17:27:20|305|302.6|304.77|302.37|305|302.6|304.77|302.37|0
1649438850000|2022-04-08 17:27:30|304.66|302.26|304.54|302.14|304.66|302.26|304.54|302.14|0
1649438860000|2022-04-08 17:27:40|304.66|302.26|304.54|302.14|304.66|302.26|304.54|302.14|0
1649438870000|2022-04-08 17:27:50|304.66|302.26|304.6|302.2|304.66|302.26|304.54|302.14|0
1649438880000|2022-04-08 17:28:00|304.31|301.91|304.31|301.91|304.43|302.03|304.31|301.91|0
1649438890000|2022-04-08 17:28:10|304.09|301.69|304.43|302.03|304.43|302.03|304.09|301.69|0
1649438900000|2022-04-08 17:28:20|304.31|301.91|304.66|302.26|304.66|302.26|304.31|301.91|0
1649438910000|2022-04-08 17:28:30|304.6|302.2|304.66|302.26|304.77|302.37|304.54|302.14|0
1649438920000|2022-04-08 17:28:40|304.54|302.14|304.83|302.43|304.83|302.43|304.54|302.14|0
1649438930000|2022-04-08 17:28:50|304.77|302.37|304.66|302.26|304.77|302.37|304.66|302.26|0
1649438940000|2022-04-08 17:29:00|304.54|302.14|304.43|302.03|304.66|302.26|304.43|302.03|0
1649438950000|2022-04-08 17:29:10|304.31|301.91|304.2|301.8|304.31|301.91|304.2|301.8|0
1649438960000|2022-04-08 17:29:20|304.26|301.86|304.2|301.8|304.26|301.86|304.09|301.69|0
1649438970000|2022-04-08 17:29:30|304.09|301.69|304.31|301.91|304.31|301.91|304.09|301.69|0
1649438980000|2022-04-08 17:29:40|304.43|302.03|304.77|302.37|304.77|302.37|304.43|302.03|0
1649438990000|2022-04-08 17:29:50|304.71|302.31|304.88|302.48|304.88|302.48|304.65|302.25|0
1649439000000|2022-04-08 17:30:00|304.77|302.37|304.65|302.25|304.77|302.37|304.54|302.14|0
1649439020000|2022-04-08 17:30:20|304.77|302.37|304.65|302.25|304.77|302.37|304.65|302.25|0
1649439030000|2022-04-08 17:30:30|304.77|302.37|304.77|302.37|304.88|302.48|304.77|302.37|0
1649439040000|2022-04-08 17:30:40|304.88|302.48|304.88|302.48|304.88|302.48|304.77|302.37|0
1649439050000|2022-04-08 17:30:50|304.77|302.37|304.88|302.48|304.88|302.48|304.77|302.37|0
1649439060000|2022-04-08 17:31:00|305|302.6|305.11|302.71|305.11|302.71|304.88|302.48|0
1649439070000|2022-04-08 17:31:10|305.22|302.82|305.11|302.71|305.22|302.82|305.11|302.71|0
1649439080000|2022-04-08 17:31:20|305.22|302.82|305.11|302.71|305.22|302.82|305.11|302.71|0
1649439090000|2022-04-08 17:31:30|305|302.6|304.65|302.25|305|302.6|304.65|302.25|0
1649439100000|2022-04-08 17:31:40|304.77|302.37|304.65|302.25|304.77|302.37|304.65|302.25|0
1649439110000|2022-04-08 17:31:50|304.83|302.43|304.77|302.37|304.83|302.43|304.77|302.37|0
1649439120000|2022-04-08 17:32:00|304.94|302.54|305.11|302.71|305.11|302.71|304.94|302.54|0
1649439130000|2022-04-08 17:32:10|305.22|302.82|305.57|303.17|305.68|303.28|305.22|302.82|0
1649439140000|2022-04-08 17:32:20|305.68|303.28|305.68|303.28|305.68|303.28|305.57|303.17|0
1649439150000|2022-04-08 17:32:30|305.57|303.17|305.45|303.05|305.57|303.17|305.45|303.05|0
1649439160000|2022-04-08 17:32:40|305.51|303.11|305.45|303.05|305.57|303.17|305.45|303.05|0
1649439170000|2022-04-08 17:32:50|305.51|303.11|305.57|303.17|305.57|303.17|305.51|303.11|0
1649439180000|2022-04-08 17:33:00|305.45|303.05|305.63|303.23|305.63|303.23|305.45|303.05|0
1649439190000|2022-04-08 17:33:10|305.57|303.17|305.45|303.05|305.57|303.17|305.4|303|0
1649439210000|2022-04-08 17:33:30|305.34|302.94|305.34|302.94|305.45|303.05|305.34|302.94|0
1649439220000|2022-04-08 17:33:40|305.45|303.05|305.45|303.05|305.51|303.11|305.45|303.05|0
1649439230000|2022-04-08 17:33:50|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1649439240000|2022-04-08 17:34:00|305.34|302.94|305.45|303.05|305.45|303.05|305.34|302.94|0
1649439250000|2022-04-08 17:34:10|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1649439260000|2022-04-08 17:34:20|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1649439280000|2022-04-08 17:34:40|305.57|303.17|305.57|303.17|305.57|303.17|305.57|303.17|0
1649439290000|2022-04-08 17:34:50|305.68|303.28|306.14|303.74|306.14|303.74|305.68|303.28|0
1649439300000|2022-04-08 17:35:00|306.25|303.85|306.25|303.85|306.25|303.85|306.25|303.85|0
1649439310000|2022-04-08 17:35:10|306.14|303.74|306.14|303.74|306.14|303.74|306.02|303.62|0
1649439320000|2022-04-08 17:35:20|306.25|303.85|306.14|303.74|306.25|303.85|306.14|303.74|0
1649439330000|2022-04-08 17:35:30|306.25|303.85|306.25|303.85|306.25|303.85|306.02|303.62|0
1649439350000|2022-04-08 17:35:50|306.14|303.74|306.02|303.62|306.14|303.74|306.02|303.62|0
1649439360000|2022-04-08 17:36:00|305.91|303.51|305.45|303.05|305.91|303.51|305.45|303.05|0
1649439370000|2022-04-08 17:36:10|305.68|303.28|305.57|303.17|305.68|303.28|305.57|303.17|0
1649439380000|2022-04-08 17:36:20|305.45|303.05|305.11|302.71|305.45|303.05|305.11|302.71|0
1649439390000|2022-04-08 17:36:30|304.99|302.59|304.99|302.59|304.99|302.59|304.88|302.48|0
1649439400000|2022-04-08 17:36:40|305.22|302.82|305.56|303.16|305.56|303.16|305.22|302.82|0
1649439410000|2022-04-08 17:36:50|305.91|303.51|305.91|303.51|305.91|303.51|305.91|303.51|0
1649439420000|2022-04-08 17:37:00|305.79|303.39|306.02|303.62|306.02|303.62|305.79|303.39|0
1649439430000|2022-04-08 17:37:10|305.91|303.51|305.91|303.51|306.02|303.62|305.79|303.39|0
1649439440000|2022-04-08 17:37:20|305.79|303.39|306.02|303.62|306.02|303.62|305.79|303.39|0
1649439450000|2022-04-08 17:37:30|305.91|303.51|305.91|303.51|306.02|303.62|305.91|303.51|0
1649439460000|2022-04-08 17:37:40|305.79|303.39|305.45|303.05|305.79|303.39|305.45|303.05|0
1649439470000|2022-04-08 17:37:50|305.56|303.16|305.34|302.94|305.56|303.16|305.34|302.94|0
1649439480000|2022-04-08 17:38:00|305.28|302.88|305.34|302.94|305.56|303.16|305.22|302.82|0
1649439490000|2022-04-08 17:38:10|305.45|303.05|305.34|302.94|305.56|303.16|305.34|302.94|0
1649439500000|2022-04-08 17:38:20|305.45|303.05|305.45|303.05|305.45|303.05|305.34|302.94|0
1649439510000|2022-04-08 17:38:30|305.34|302.94|305.45|303.05|305.45|303.05|305.34|302.94|0
1649439520000|2022-04-08 17:38:40|305.34|302.94|305.79|303.39|305.79|303.39|305.34|302.94|0
1649439530000|2022-04-08 17:38:50|305.56|303.16|305.56|303.16|305.56|303.16|305.56|303.16|0
1649439540000|2022-04-08 17:39:00|305.68|303.28|305.68|303.28|305.79|303.39|305.68|303.28|0
1649439550000|2022-04-08 17:39:10|305.79|303.39|305.68|303.28|305.79|303.39|305.68|303.28|0
1649439560000|2022-04-08 17:39:20|305.79|303.39|305.68|303.28|305.85|303.45|305.68|303.28|0
1649439570000|2022-04-08 17:39:30|305.56|303.16|305.45|303.05|305.56|303.16|305.45|303.05|0
1649439580000|2022-04-08 17:39:40|305.56|303.16|305.79|303.39|305.91|303.51|305.56|303.16|0
1649439590000|2022-04-08 17:39:50|305.85|303.45|305.79|303.39|305.91|303.51|305.79|303.39|0
1649439600000|2022-04-08 17:40:00|305.91|303.51|305.91|303.51|305.91|303.51|305.79|303.39|0
1649439610000|2022-04-08 17:40:10|305.79|303.39|305.91|303.51|305.91|303.51|305.79|303.39|0
1649439620000|2022-04-08 17:40:20|306.02|303.62|305.97|303.57|306.02|303.62|305.91|303.51|0
1649439630000|2022-04-08 17:40:30|306.02|303.62|305.68|303.28|306.13|303.73|305.68|303.28|0
1649439640000|2022-04-08 17:40:40|305.45|303.05|305.45|303.05|305.56|303.16|305.45|303.05|0
1649439650000|2022-04-08 17:40:50|305.33|302.93|305.56|303.16|305.56|303.16|305.33|302.93|0
1649439660000|2022-04-08 17:41:00|305.74|303.34|305.91|303.51|305.91|303.51|305.68|303.28|0
1649439670000|2022-04-08 17:41:10|306.02|303.62|306.13|303.73|306.13|303.73|306.02|303.62|0
1649439680000|2022-04-08 17:41:20|306.02|303.62|305.79|303.39|306.02|303.62|305.79|303.39|0
1649439690000|2022-04-08 17:41:30|306.02|303.62|306.02|303.62|306.13|303.73|306.02|303.62|0
1649439700000|2022-04-08 17:41:40|305.79|303.39|305.91|303.51|305.91|303.51|305.79|303.39|0
1649439710000|2022-04-08 17:41:50|305.79|303.39|305.79|303.39|305.91|303.51|305.79|303.39|0
1649439720000|2022-04-08 17:42:00|305.91|303.51|305.79|303.39|305.91|303.51|305.79|303.39|0
1649439730000|2022-04-08 17:42:10|305.85|303.45|306.02|303.62|306.02|303.62|305.79|303.39|0
1649439740000|2022-04-08 17:42:20|305.91|303.51|306.25|303.85|306.25|303.85|305.91|303.51|0
1649439750000|2022-04-08 17:42:30|306.13|303.73|306.13|303.73|306.25|303.85|306.13|303.73|0
1649439760000|2022-04-08 17:42:40|306.19|303.79|306.13|303.73|306.25|303.85|306.13|303.73|0
1649439770000|2022-04-08 17:42:50|305.91|303.51|305.91|303.51|305.91|303.51|305.91|303.51|0
1649439780000|2022-04-08 17:43:00|306.02|303.62|306.82|304.42|306.82|304.42|306.02|303.62|0
1649439790000|2022-04-08 17:43:10|306.48|304.08|306.02|303.62|306.48|304.08|306.02|303.62|0
1649439800000|2022-04-08 17:43:20|306.13|303.73|306.02|303.62|306.25|303.85|306.02|303.62|0
1649439810000|2022-04-08 17:43:30|305.9|303.5|305.68|303.28|305.9|303.5|305.68|303.28|0
1649439820000|2022-04-08 17:43:40|305.56|303.16|305.45|303.05|305.56|303.16|305.45|303.05|0
1649439830000|2022-04-08 17:43:50|305.33|302.93|305.45|303.05|305.45|303.05|305.33|302.93|0
1649439840000|2022-04-08 17:44:00|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1649439850000|2022-04-08 17:44:10|305.45|303.05|305.45|303.05|305.45|303.05|305.39|302.99|0
1649439860000|2022-04-08 17:44:20|305.56|303.16|305.68|303.28|305.68|303.28|305.56|303.16|0
1649439870000|2022-04-08 17:44:30|305.79|303.39|305.68|303.28|305.79|303.39|305.68|303.28|0
1649439880000|2022-04-08 17:44:40|305.56|303.16|305.79|303.39|305.9|303.5|305.56|303.16|0
1649439890000|2022-04-08 17:44:50|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1649439900000|2022-04-08 17:45:00|305.79|303.39|306.48|304.08|306.48|304.08|305.79|303.39|0
1649439910000|2022-04-08 17:45:10|306.36|303.96|306.82|304.42|306.82|304.42|306.36|303.96|0
1649439920000|2022-04-08 17:45:20|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1649439930000|2022-04-08 17:45:30|306.82|304.42|306.7|304.3|306.82|304.42|306.7|304.3|0
1649439940000|2022-04-08 17:45:40|306.48|304.08|306.13|303.73|306.48|304.08|306.02|303.62|0
1649439950000|2022-04-08 17:45:50|306.02|303.62|306.48|304.08|306.48|304.08|306.02|303.62|0
1649439960000|2022-04-08 17:46:00|306.59|304.19|306.82|304.42|306.82|304.42|306.59|304.19|0
1649439970000|2022-04-08 17:46:10|306.7|304.3|307.16|304.76|307.16|304.76|306.7|304.3|0
1649439980000|2022-04-08 17:46:20|307.28|304.88|307.28|304.88|307.39|304.99|307.28|304.88|0
1649439990000|2022-04-08 17:46:30|307.16|304.76|306.93|304.53|307.16|304.76|306.93|304.53|0
1649440000000|2022-04-08 17:46:40|306.82|304.42|306.93|304.53|306.93|304.53|306.82|304.42|0
1649440010000|2022-04-08 17:46:50|306.99|304.59|307.05|304.65|307.05|304.65|306.93|304.53|0
1649440020000|2022-04-08 17:47:00|306.93|304.53|307.16|304.76|307.16|304.76|306.93|304.53|0
1649440030000|2022-04-08 17:47:10|307.05|304.65|307.28|304.88|307.28|304.88|306.93|304.53|0
1649440040000|2022-04-08 17:47:20|307.16|304.76|307.05|304.65|307.16|304.76|307.05|304.65|0
1649440050000|2022-04-08 17:47:30|307.28|304.88|307.16|304.76|307.28|304.88|307.05|304.65|0
1649440060000|2022-04-08 17:47:40|307.05|304.65|307.16|304.76|307.16|304.76|307.05|304.65|0
1649440070000|2022-04-08 17:47:50|307.05|304.65|306.93|304.53|307.16|304.76|306.93|304.53|0
1649440080000|2022-04-08 17:48:00|307.05|304.65|307.05|304.65|307.05|304.65|306.93|304.53|0
1649440090000|2022-04-08 17:48:10|306.99|304.59|307.16|304.76|307.16|304.76|306.82|304.42|0
1649440100000|2022-04-08 17:48:20|307.51|305.11|307.28|304.88|307.51|305.11|307.28|304.88|0
1649440110000|2022-04-08 17:48:30|307.39|304.99|307.28|304.88|307.39|304.99|307.28|304.88|0
1649440120000|2022-04-08 17:48:40|307.39|304.99|307.28|304.88|307.39|304.99|307.28|304.88|0
1649440130000|2022-04-08 17:48:50|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1649440140000|2022-04-08 17:49:00|307.28|304.88|306.93|304.53|307.28|304.88|306.93|304.53|0
1649440150000|2022-04-08 17:49:10|306.82|304.42|306.82|304.42|306.82|304.42|306.7|304.3|0
1649440160000|2022-04-08 17:49:20|306.7|304.3|306.99|304.59|306.99|304.59|306.7|304.3|0
1649440170000|2022-04-08 17:49:30|306.82|304.42|306.7|304.3|306.82|304.42|306.7|304.3|0
1649440180000|2022-04-08 17:49:40|306.82|304.42|306.93|304.53|307.05|304.65|306.82|304.42|0
1649440190000|2022-04-08 17:49:50|306.99|304.59|307.16|304.76|307.16|304.76|306.99|304.59|0
1649440200000|2022-04-08 17:50:00|307.39|304.99|307.62|305.22|307.62|305.22|307.39|304.99|0
1649440210000|2022-04-08 17:50:10|307.51|305.11|307.51|305.11|307.62|305.22|307.51|305.11|0
1649440220000|2022-04-08 17:50:20|307.62|305.22|307.51|305.11|307.62|305.22|307.39|304.99|0
1649440230000|2022-04-08 17:50:30|307.57|305.17|307.57|305.17|307.62|305.22|307.51|305.11|0
1649440240000|2022-04-08 17:50:40|307.62|305.22|307.39|304.99|307.62|305.22|307.39|304.99|0
1649440250000|2022-04-08 17:50:50|307.28|304.88|307.39|304.99|307.39|304.99|307.28|304.88|0
1649440260000|2022-04-08 17:51:00|307.51|305.11|307.62|305.22|307.62|305.22|307.39|304.99|0
1649440270000|2022-04-08 17:51:10|307.51|305.11|307.39|304.99|307.51|305.11|307.39|304.99|0
1649440280000|2022-04-08 17:51:20|307.16|304.76|307.05|304.65|307.16|304.76|307.05|304.65|0
1649440290000|2022-04-08 17:51:30|306.93|304.53|306.7|304.3|306.93|304.53|306.7|304.3|0
1649440300000|2022-04-08 17:51:40|306.82|304.42|306.82|304.42|306.82|304.42|306.7|304.3|0
1649440310000|2022-04-08 17:51:50|306.7|304.3|306.59|304.19|306.7|304.3|306.59|304.19|0
1649440320000|2022-04-08 17:52:00|306.93|304.53|306.47|304.07|307.05|304.65|306.47|304.07|0
1649440330000|2022-04-08 17:52:10|306.36|303.96|306.13|303.73|306.36|303.96|306.02|303.62|0
1649440340000|2022-04-08 17:52:20|306.02|303.62|306.24|303.84|306.24|303.84|306.02|303.62|0
1649440350000|2022-04-08 17:52:30|306.47|304.07|306.36|303.96|306.47|304.07|306.36|303.96|0
1649440360000|2022-04-08 17:52:40|306.47|304.07|306.24|303.84|306.47|304.07|306.24|303.84|0
1649440370000|2022-04-08 17:52:50|306.36|303.96|306.47|304.07|306.47|304.07|306.36|303.96|0
1649440380000|2022-04-08 17:53:00|306.24|303.84|306.13|303.73|306.36|303.96|306.13|303.73|0
1649440390000|2022-04-08 17:53:10|306.24|303.84|306.36|303.96|306.36|303.96|306.24|303.84|0
1649440400000|2022-04-08 17:53:20|306.24|303.84|306.36|303.96|306.36|303.96|306.24|303.84|0
1649440410000|2022-04-08 17:53:30|306.47|304.07|306.36|303.96|306.47|304.07|306.36|303.96|0
1649440420000|2022-04-08 17:53:40|306.19|303.79|306.24|303.84|306.24|303.84|306.13|303.73|0
1649440430000|2022-04-08 17:53:50|306.13|303.73|306.13|303.73|306.24|303.84|306.13|303.73|0
1649440440000|2022-04-08 17:54:00|306.36|303.96|306.36|303.96|306.36|303.96|306.13|303.73|0
1649440450000|2022-04-08 17:54:10|306.24|303.84|306.13|303.73|306.24|303.84|305.9|303.5|0
1649440470000|2022-04-08 17:54:30|306.24|303.84|306.13|303.73|306.24|303.84|306.01|303.61|0
1649440480000|2022-04-08 17:54:40|306.24|303.84|306.3|303.9|306.3|303.9|306.24|303.84|0
1649440490000|2022-04-08 17:54:50|306.36|303.96|306.59|304.19|306.59|304.19|306.36|303.96|0
1649440500000|2022-04-08 17:55:00|306.7|304.3|306.82|304.42|306.93|304.53|306.7|304.3|0
1649440510000|2022-04-08 17:55:10|306.93|304.53|306.93|304.53|307.04|304.64|306.82|304.42|0
1649440520000|2022-04-08 17:55:20|306.82|304.42|306.82|304.42|306.93|304.53|306.82|304.42|0
1649440530000|2022-04-08 17:55:30|306.59|304.19|306.59|304.19|306.65|304.25|306.59|304.19|0
1649440540000|2022-04-08 17:55:40|306.47|304.07|306.3|303.9|306.47|304.07|306.3|303.9|0
1649440550000|2022-04-08 17:55:50|306.24|303.84|306.59|304.19|306.59|304.19|306.24|303.84|0
1649440560000|2022-04-08 17:56:00|306.7|304.3|306.47|304.07|306.7|304.3|306.47|304.07|0
1649440570000|2022-04-08 17:56:10|306.59|304.19|306.81|304.41|306.81|304.41|306.59|304.19|0
1649440580000|2022-04-08 17:56:20|306.7|304.3|306.81|304.41|306.93|304.53|306.7|304.3|0
1649440590000|2022-04-08 17:56:30|306.7|304.3|306.7|304.3|306.7|304.3|306.59|304.19|0
1649440600000|2022-04-08 17:56:40|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1649440610000|2022-04-08 17:56:50|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1649440620000|2022-04-08 17:57:00|306.53|304.13|306.24|303.84|306.53|304.13|306.24|303.84|0
1649440630000|2022-04-08 17:57:10|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1649440640000|2022-04-08 17:57:20|306.36|303.96|306.64|304.24|306.7|304.3|306.36|303.96|0
1649440650000|2022-04-08 17:57:30|306.7|304.3|306.47|304.07|306.7|304.3|306.47|304.07|0
1649440660000|2022-04-08 17:57:40|306.59|304.19|306.59|304.19|306.59|304.19|306.59|304.19|0
1649440670000|2022-04-08 17:57:50|306.7|304.3|306.47|304.07|306.7|304.3|306.47|304.07|0
1649440680000|2022-04-08 17:58:00|306.59|304.19|306.93|304.53|306.99|304.59|306.59|304.19|0
1649440690000|2022-04-08 17:58:10|306.81|304.41|306.81|304.41|306.93|304.53|306.81|304.41|0
1649440700000|2022-04-08 17:58:20|306.7|304.3|306.58|304.18|306.7|304.3|306.58|304.18|0
1649440710000|2022-04-08 17:58:30|306.7|304.3|306.7|304.3|306.81|304.41|306.7|304.3|0
1649440720000|2022-04-08 17:58:40|306.58|304.18|306.47|304.07|306.58|304.18|306.47|304.07|0
1649440730000|2022-04-08 17:58:50|306.58|304.18|306.58|304.18|306.58|304.18|306.47|304.07|0
1649440740000|2022-04-08 17:59:00|306.47|304.07|306.24|303.84|306.47|304.07|306.24|303.84|0
1649440750000|2022-04-08 17:59:10|306.36|303.96|306.24|303.84|306.47|304.07|306.24|303.84|0
1649440760000|2022-04-08 17:59:20|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1649440770000|2022-04-08 17:59:30|306.47|304.07|306.36|303.96|306.47|304.07|306.36|303.96|0
1649440780000|2022-04-08 17:59:40|306.24|303.84|306.24|303.84|306.24|303.84|306.13|303.73|0
1649440790000|2022-04-08 17:59:50|306.13|303.73|306.24|303.84|306.24|303.84|306.13|303.73|0
1649440800000|2022-04-08 18:00:00|306.47|304.07|306.81|304.41|306.81|304.41|306.47|304.07|0
1649440810000|2022-04-08 18:00:10|306.87|304.47|307.16|304.76|307.16|304.76|306.87|304.47|0
1649440820000|2022-04-08 18:00:20|307.27|304.87|307.1|304.7|307.27|304.87|307.04|304.64|0
1649440830000|2022-04-08 18:00:30|306.7|304.3|306.81|304.41|306.81|304.41|306.7|304.3|0
1649440840000|2022-04-08 18:00:40|306.24|303.84|306.19|303.79|306.24|303.84|306.13|303.73|0
1649440850000|2022-04-08 18:00:50|306.13|303.73|306.01|303.61|306.13|303.73|306.01|303.61|0
1649440860000|2022-04-08 18:01:00|305.67|303.27|305.44|303.04|305.67|303.27|305.44|303.04|0
1649440870000|2022-04-08 18:01:10|305.55|303.15|305.67|303.27|305.67|303.27|305.55|303.15|0
1649440880000|2022-04-08 18:01:20|305.78|303.38|305.78|303.38|305.9|303.5|305.78|303.38|0
1649440890000|2022-04-08 18:01:30|305.67|303.27|305.55|303.15|305.67|303.27|305.44|303.04|0
1649440900000|2022-04-08 18:01:40|305.67|303.27|305.67|303.27|305.67|303.27|305.55|303.15|0
1649440910000|2022-04-08 18:01:50|305.84|303.44|305.9|303.5|305.9|303.5|305.84|303.44|0
1649440920000|2022-04-08 18:02:00|306.24|303.84|306.81|304.41|306.81|304.41|306.24|303.84|0
1649440930000|2022-04-08 18:02:10|306.7|304.3|306.81|304.41|306.81|304.41|306.7|304.3|0
1649440940000|2022-04-08 18:02:20|306.7|304.3|306.58|304.18|306.7|304.3|306.58|304.18|0
1649440950000|2022-04-08 18:02:30|306.93|304.53|307.73|305.33|307.73|305.33|306.93|304.53|0
1649440960000|2022-04-08 18:02:40|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1649440970000|2022-04-08 18:02:50|307.5|305.1|307.73|305.33|307.73|305.33|307.5|305.1|0
1649440980000|2022-04-08 18:03:00|307.5|305.1|307.27|304.87|307.5|305.1|307.16|304.76|0
1649440990000|2022-04-08 18:03:10|307.56|305.16|307.33|304.93|307.61|305.21|307.33|304.93|0
1649441000000|2022-04-08 18:03:20|307.39|304.99|307.16|304.76|307.5|305.1|307.16|304.76|0
1649441010000|2022-04-08 18:03:30|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1649441020000|2022-04-08 18:03:40|306.81|304.41|306.76|304.36|306.81|304.41|306.76|304.36|0
1649441030000|2022-04-08 18:03:50|306.81|304.41|306.81|304.41|306.81|304.41|306.58|304.18|0
1649441040000|2022-04-08 18:04:00|306.93|304.53|307.38|304.98|307.38|304.98|306.93|304.53|0
1649441050000|2022-04-08 18:04:10|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1649441060000|2022-04-08 18:04:20|307.5|305.1|307.27|304.87|307.61|305.21|307.27|304.87|0
1649441070000|2022-04-08 18:04:30|307.38|304.98|307.33|304.93|307.38|304.98|307.33|304.93|0
1649441080000|2022-04-08 18:04:40|307.5|305.1|307.27|304.87|307.5|305.1|307.27|304.87|0
1649441090000|2022-04-08 18:04:50|307.38|304.98|307.5|305.1|307.5|305.1|307.38|304.98|0
1649441100000|2022-04-08 18:05:00|307.38|304.98|307.61|305.21|307.73|305.33|307.38|304.98|0
1649441110000|2022-04-08 18:05:10|307.73|305.33|307.73|305.33|307.84|305.44|307.73|305.33|0
1649441120000|2022-04-08 18:05:20|307.84|305.44|307.84|305.44|307.84|305.44|307.73|305.33|0
1649441130000|2022-04-08 18:05:30|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1649441140000|2022-04-08 18:05:40|307.84|305.44|307.73|305.33|307.84|305.44|307.73|305.33|0
1649441150000|2022-04-08 18:05:50|307.5|305.1|307.5|305.1|307.5|305.1|307.5|305.1|0
1649441160000|2022-04-08 18:06:00|307.61|305.21|307.38|304.98|307.61|305.21|307.38|304.98|0
1649441170000|2022-04-08 18:06:10|307.27|304.87|307.5|305.1|307.5|305.1|307.27|304.87|0
1649441180000|2022-04-08 18:06:20|307.73|305.33|307.84|305.44|307.84|305.44|307.73|305.33|0
1649441190000|2022-04-08 18:06:30|307.73|305.33|307.61|305.21|307.73|305.33|307.61|305.21|0
1649441200000|2022-04-08 18:06:40|307.5|305.1|307.27|304.87|307.5|305.1|307.27|304.87|0
1649441210000|2022-04-08 18:06:50|307.15|304.75|307.27|304.87|307.38|304.98|307.15|304.75|0
1649441220000|2022-04-08 18:07:00|307.38|304.98|307.15|304.75|307.38|304.98|307.15|304.75|0
1649441230000|2022-04-08 18:07:10|307.04|304.64|306.92|304.52|307.04|304.64|306.92|304.52|0
1649441240000|2022-04-08 18:07:20|306.81|304.41|306.58|304.18|306.81|304.41|306.58|304.18|0
1649441250000|2022-04-08 18:07:30|306.47|304.07|306.7|304.3|306.7|304.3|306.47|304.07|0
1649441260000|2022-04-08 18:07:40|306.58|304.18|306.24|303.84|306.58|304.18|306.24|303.84|0
1649441270000|2022-04-08 18:07:50|306.3|303.9|306.24|303.84|306.3|303.9|306.24|303.84|0
1649441280000|2022-04-08 18:08:00|306.47|304.07|306.47|304.07|306.58|304.18|306.47|304.07|0
1649441290000|2022-04-08 18:08:10|306.35|303.95|306.24|303.84|306.35|303.95|306.24|303.84|0
1649441300000|2022-04-08 18:08:20|306.35|303.95|306.24|303.84|306.35|303.95|306.24|303.84|0
1649441310000|2022-04-08 18:08:30|306.12|303.72|306.01|303.61|306.12|303.72|305.89|303.49|0
1649441320000|2022-04-08 18:08:40|306.12|303.72|306.12|303.72|306.12|303.72|306.12|303.72|0
1649441330000|2022-04-08 18:08:50|306.24|303.84|306.24|303.84|306.24|303.84|306.18|303.78|0
1649441340000|2022-04-08 18:09:00|306.12|303.72|305.89|303.49|306.12|303.72|305.89|303.49|0
1649441350000|2022-04-08 18:09:10|305.95|303.55|306.12|303.72|306.18|303.78|305.95|303.55|0
1649441360000|2022-04-08 18:09:20|305.89|303.49|305.89|303.49|306.01|303.61|305.89|303.49|0
1649441370000|2022-04-08 18:09:30|306.01|303.61|306.12|303.72|306.24|303.84|306.01|303.61|0
1649441380000|2022-04-08 18:09:40|306.24|303.84|306.12|303.72|306.24|303.84|306.12|303.72|0
1649441390000|2022-04-08 18:09:50|306.07|303.67|306.01|303.61|306.12|303.72|306.01|303.61|0
1649441400000|2022-04-08 18:10:00|305.89|303.49|305.78|303.38|305.89|303.49|305.78|303.38|0
1649441410000|2022-04-08 18:10:10|305.55|303.15|305.66|303.26|305.66|303.26|305.44|303.04|0
1649441420000|2022-04-08 18:10:20|305.61|303.21|305.78|303.38|305.78|303.38|305.61|303.21|0
1649441430000|2022-04-08 18:10:30|305.55|303.15|305.66|303.26|305.78|303.38|305.55|303.15|0
1649441440000|2022-04-08 18:10:40|305.78|303.38|305.89|303.49|306.01|303.61|305.78|303.38|0
1649441450000|2022-04-08 18:10:50|305.84|303.44|305.55|303.15|305.84|303.44|305.55|303.15|0
1649441460000|2022-04-08 18:11:00|305.44|303.04|305.32|302.92|305.55|303.15|305.32|302.92|0
1649441470000|2022-04-08 18:11:10|305.21|302.81|305.21|302.81|305.32|302.92|305.21|302.81|0
1649441480000|2022-04-08 18:11:20|305.27|302.87|305.21|302.81|305.27|302.87|304.98|302.58|0
1649441490000|2022-04-08 18:11:30|305.09|302.69|305.21|302.81|305.32|302.92|305.09|302.69|0
1649441500000|2022-04-08 18:11:40|305.44|303.04|305.44|303.04|305.44|303.04|305.21|302.81|0
1649441510000|2022-04-08 18:11:50|305.55|303.15|305.32|302.92|305.55|303.15|305.21|302.81|0
1649441520000|2022-04-08 18:12:00|305.21|302.81|305.32|302.92|305.32|302.92|305.21|302.81|0
1649441530000|2022-04-08 18:12:10|305.44|303.04|306.01|303.61|306.01|303.61|305.44|303.04|0
1649441540000|2022-04-08 18:12:20|305.89|303.49|305.55|303.15|305.89|303.49|305.55|303.15|0
1649441550000|2022-04-08 18:12:30|305.44|303.04|305.44|303.04|305.44|303.04|305.32|302.92|0
1649441560000|2022-04-08 18:12:40|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1649441570000|2022-04-08 18:12:50|305.21|302.81|304.98|302.58|305.21|302.81|304.98|302.58|0
1649441580000|2022-04-08 18:13:00|304.86|302.46|305.09|302.69|305.09|302.69|304.86|302.46|0
1649441590000|2022-04-08 18:13:10|305.21|302.81|305.09|302.69|305.21|302.81|305.09|302.69|0
1649441600000|2022-04-08 18:13:20|304.98|302.58|305.21|302.81|305.21|302.81|304.98|302.58|0
1649441610000|2022-04-08 18:13:30|305.32|302.92|305.49|303.09|305.49|303.09|305.32|302.92|0
1649441620000|2022-04-08 18:13:40|305.43|303.03|305.55|303.15|305.55|303.15|305.43|303.03|0
1649441630000|2022-04-08 18:13:50|305.78|303.38|305.78|303.38|305.89|303.49|305.78|303.38|0
1649441640000|2022-04-08 18:14:00|305.66|303.26|305.43|303.03|305.66|303.26|305.43|303.03|0
1649441650000|2022-04-08 18:14:10|305.32|302.92|305.21|302.81|305.32|302.92|305.09|302.69|0
1649441660000|2022-04-08 18:14:20|305.32|302.92|305.49|303.09|305.49|303.09|305.32|302.92|0
1649441670000|2022-04-08 18:14:30|305.55|303.15|305.55|303.15|305.55|303.15|305.43|303.03|0
1649441680000|2022-04-08 18:14:40|305.32|302.92|304.86|302.46|305.32|302.92|304.86|302.46|0
1649441690000|2022-04-08 18:14:50|304.98|302.58|304.98|302.58|305.09|302.69|304.98|302.58|0
1649441700000|2022-04-08 18:15:00|304.86|302.46|304.98|302.58|304.98|302.58|304.86|302.46|0
1649441720000|2022-04-08 18:15:20|305.09|302.69|304.98|302.58|305.09|302.69|304.86|302.46|0
1649441730000|2022-04-08 18:15:30|305.09|302.69|305.15|302.75|305.21|302.81|304.98|302.58|0
1649441740000|2022-04-08 18:15:40|305.21|302.81|305.43|303.03|305.43|303.03|305.21|302.81|0
1649441750000|2022-04-08 18:15:50|305.32|302.92|305.43|303.03|305.43|303.03|305.32|302.92|0
1649441760000|2022-04-08 18:16:00|305.49|303.09|305.78|303.38|305.78|303.38|305.49|303.09|0
1649441770000|2022-04-08 18:16:10|305.89|303.49|305.66|303.26|305.89|303.49|305.66|303.26|0
1649441780000|2022-04-08 18:16:20|305.43|303.03|305.43|303.03|305.66|303.26|305.43|303.03|0
1649441790000|2022-04-08 18:16:30|305.38|302.98|305.32|302.92|305.38|302.98|305.32|302.92|0
1649441800000|2022-04-08 18:16:40|305.21|302.81|305.21|302.81|305.21|302.81|305.09|302.69|0
1649441810000|2022-04-08 18:16:50|305.32|302.92|305.43|303.03|305.43|303.03|305.32|302.92|0
1649441820000|2022-04-08 18:17:00|305.66|303.26|305.66|303.26|305.66|303.26|305.55|303.15|0
1649441830000|2022-04-08 18:17:10|305.78|303.38|305.78|303.38|305.78|303.38|305.66|303.26|0
1649441840000|2022-04-08 18:17:20|305.66|303.26|305.78|303.38|305.78|303.38|305.66|303.26|0
1649441850000|2022-04-08 18:17:30|305.89|303.49|305.89|303.49|305.89|303.49|305.78|303.38|0
1649441860000|2022-04-08 18:17:40|305.78|303.38|305.66|303.26|305.78|303.38|305.66|303.26|0
1649441870000|2022-04-08 18:17:50|305.72|303.32|305.89|303.49|305.89|303.49|305.72|303.32|0
1649441880000|2022-04-08 18:18:00|305.78|303.38|305.78|303.38|305.78|303.38|305.55|303.15|0
1649441890000|2022-04-08 18:18:10|305.89|303.49|305.89|303.49|305.89|303.49|305.89|303.49|0
1649441900000|2022-04-08 18:18:20|305.83|303.43|305.89|303.49|305.89|303.49|305.83|303.43|0
1649441920000|2022-04-08 18:18:40|305.95|303.55|306.58|304.18|306.58|304.18|305.95|303.55|0
1649441930000|2022-04-08 18:18:50|306.35|303.95|306.23|303.83|306.35|303.95|306.23|303.83|0
1649441940000|2022-04-08 18:19:00|306.35|303.95|306|303.6|306.35|303.95|306|303.6|0
1649441950000|2022-04-08 18:19:10|306.23|303.83|306.35|303.95|306.35|303.95|306.23|303.83|0
1649441960000|2022-04-08 18:19:20|306.46|304.06|306.46|304.06|306.46|304.06|306.46|304.06|0
1649441970000|2022-04-08 18:19:30|306.35|303.95|306.12|303.72|306.35|303.95|306|303.6|0
1649441980000|2022-04-08 18:19:40|306.35|303.95|306.12|303.72|306.35|303.95|306.12|303.72|0
1649441990000|2022-04-08 18:19:50|306|303.6|306.12|303.72|306.23|303.83|306|303.6|0
1649442000000|2022-04-08 18:20:00|306.23|303.83|306|303.6|306.23|303.83|306|303.6|0
1649442010000|2022-04-08 18:20:10|306.12|303.72|306.12|303.72|306.12|303.72|306|303.6|0
1649442020000|2022-04-08 18:20:20|306|303.6|305.66|303.26|306|303.6|305.66|303.26|0
1649442030000|2022-04-08 18:20:30|305.55|303.15|305.43|303.03|305.55|303.15|305.43|303.03|0
1649442040000|2022-04-08 18:20:40|305.32|302.92|305.09|302.69|305.32|302.92|305.09|302.69|0
1649442050000|2022-04-08 18:20:50|304.98|302.58|304.98|302.58|304.98|302.58|304.98|302.58|0
1649442060000|2022-04-08 18:21:00|304.86|302.46|304.81|302.41|304.86|302.46|304.81|302.41|0
1649442070000|2022-04-08 18:21:10|304.41|302.01|304.41|302.01|304.52|302.12|304.29|301.89|0
1649442080000|2022-04-08 18:21:20|304.29|301.89|304.52|302.12|304.52|302.12|304.29|301.89|0
1649442090000|2022-04-08 18:21:30|304.63|302.23|304.97|302.57|304.97|302.57|304.63|302.23|0
1649442100000|2022-04-08 18:21:40|304.86|302.46|304.92|302.52|305.03|302.63|304.86|302.46|0
1649442110000|2022-04-08 18:21:50|304.86|302.46|304.75|302.35|304.86|302.46|304.75|302.35|0
1649442120000|2022-04-08 18:22:00|304.86|302.46|304.75|302.35|304.97|302.57|304.75|302.35|0
1649442130000|2022-04-08 18:22:10|304.52|302.12|304.4|302|304.52|302.12|304.4|302|0
1649442140000|2022-04-08 18:22:20|304.86|302.46|304.97|302.57|304.97|302.57|304.75|302.35|0
1649442150000|2022-04-08 18:22:30|304.86|302.46|305.09|302.69|305.09|302.69|304.75|302.35|0
1649442160000|2022-04-08 18:22:40|305.03|302.63|305.09|302.69|305.09|302.69|304.92|302.52|0
1649442170000|2022-04-08 18:22:50|305.32|302.92|305.32|302.92|305.32|302.92|305.32|302.92|0
1649442180000|2022-04-08 18:23:00|305.43|303.03|306|303.6|306|303.6|305.43|303.03|0
1649442190000|2022-04-08 18:23:10|306.12|303.72|306.06|303.66|306.12|303.72|306.06|303.66|0
1649442200000|2022-04-08 18:23:20|306.23|303.83|306.23|303.83|306.29|303.89|306.12|303.72|0
1649442210000|2022-04-08 18:23:30|306.12|303.72|307.03|304.63|307.03|304.63|306.12|303.72|0
1649442220000|2022-04-08 18:23:40|306.92|304.52|307.15|304.75|307.26|304.86|306.92|304.52|0
1649442230000|2022-04-08 18:23:50|307.26|304.86|307.38|304.98|307.38|304.98|307.15|304.75|0
1649442240000|2022-04-08 18:24:00|307.49|305.09|307.26|304.86|307.49|305.09|307.15|304.75|0
1649442250000|2022-04-08 18:24:10|307.15|304.75|307.26|304.86|307.26|304.86|307.15|304.75|0
1649442260000|2022-04-08 18:24:20|307.15|304.75|307.26|304.86|307.26|304.86|307.03|304.63|0
1649442270000|2022-04-08 18:24:30|307.49|305.09|307.61|305.21|307.72|305.32|307.49|305.09|0
1649442280000|2022-04-08 18:24:40|307.72|305.32|307.61|305.21|307.72|305.32|307.61|305.21|0
1649442290000|2022-04-08 18:24:50|307.72|305.32|307.72|305.32|307.84|305.44|307.72|305.32|0
1649442300000|2022-04-08 18:25:00|307.84|305.44|308.87|306.47|308.99|306.59|307.84|305.44|0
1649442310000|2022-04-08 18:25:10|309.1|306.7|309.22|306.82|309.33|306.93|309.1|306.7|0
1649442320000|2022-04-08 18:25:20|309.33|306.93|309.91|307.51|309.91|307.51|309.33|306.93|0
1649442330000|2022-04-08 18:25:30|309.79|307.39|309.68|307.28|309.91|307.51|309.68|307.28|0
1649442340000|2022-04-08 18:25:40|309.56|307.16|308.75|306.35|309.56|307.16|308.75|306.35|0
1649442350000|2022-04-08 18:25:50|309.04|306.64|309.45|307.05|309.62|307.22|309.04|306.64|0
1649442360000|2022-04-08 18:26:00|309.22|306.82|309.22|306.82|309.45|307.05|309.1|306.7|0
1649442370000|2022-04-08 18:26:10|308.75|306.35|309.1|306.7|309.1|306.7|308.75|306.35|0
1649442380000|2022-04-08 18:26:20|309.56|307.16|309.91|307.51|309.91|307.51|309.56|307.16|0
1649442390000|2022-04-08 18:26:30|309.79|307.39|309.91|307.51|309.91|307.51|309.79|307.39|0
1649442400000|2022-04-08 18:26:40|309.68|307.28|310.02|307.62|310.02|307.62|309.56|307.16|0
1649442410000|2022-04-08 18:26:50|309.79|307.39|309.91|307.51|310.02|307.62|309.68|307.28|0
1649442420000|2022-04-08 18:27:00|310.14|307.74|310.72|308.32|310.72|308.32|310.14|307.74|0
1649442430000|2022-04-08 18:27:10|310.83|308.43|310.83|308.43|310.83|308.43|310.6|308.2|0
1649442440000|2022-04-08 18:27:20|310.72|308.32|310.72|308.32|310.72|308.32|310.6|308.2|0
1649442450000|2022-04-08 18:27:30|310.83|308.43|311.18|308.78|311.18|308.78|310.83|308.43|0
1649442460000|2022-04-08 18:27:40|311.29|308.89|310.95|308.55|311.29|308.89|310.95|308.55|0
1649442470000|2022-04-08 18:27:50|311.06|308.66|310.95|308.55|311.18|308.78|310.83|308.43|0
1649442480000|2022-04-08 18:28:00|311.18|308.78|310.83|308.43|311.18|308.78|310.83|308.43|0
1649442490000|2022-04-08 18:28:10|310.95|308.55|310.83|308.43|310.95|308.55|310.83|308.43|0
1649442500000|2022-04-08 18:28:20|310.71|308.31|310.95|308.55|310.95|308.55|310.71|308.31|0
1649442510000|2022-04-08 18:28:30|311.06|308.66|311.41|309.01|311.41|309.01|311.06|308.66|0
1649442520000|2022-04-08 18:28:40|311.29|308.89|311.06|308.66|311.29|308.89|310.95|308.55|0
1649442530000|2022-04-08 18:28:50|310.95|308.55|310.95|308.55|311.06|308.66|310.95|308.55|0
1649442540000|2022-04-08 18:29:00|311.06|308.66|311.29|308.89|311.41|309.01|311.06|308.66|0
1649442550000|2022-04-08 18:29:10|311.18|308.78|310.95|308.55|311.18|308.78|310.95|308.55|0
1649442560000|2022-04-08 18:29:20|310.89|308.49|310.71|308.31|310.89|308.49|310.71|308.31|0
1649442570000|2022-04-08 18:29:30|310.6|308.2|310.6|308.2|310.71|308.31|310.6|308.2|0
1649442580000|2022-04-08 18:29:40|310.48|308.08|310.14|307.74|310.48|308.08|310.14|307.74|0
1649442590000|2022-04-08 18:29:50|310.02|307.62|310.25|307.85|310.25|307.85|310.02|307.62|0
1649442600000|2022-04-08 18:30:00|310.37|307.97|310.48|308.08|310.6|308.2|310.37|307.97|0
1649442610000|2022-04-08 18:30:10|310.25|307.85|310.2|307.8|310.37|307.97|310.2|307.8|0
1649442620000|2022-04-08 18:30:20|310.25|307.85|310.48|308.08|310.48|308.08|310.25|307.85|0
1649442630000|2022-04-08 18:30:30|310.25|307.85|310.71|308.31|310.71|308.31|310.25|307.85|0
1649442640000|2022-04-08 18:30:40|310.77|308.37|310.83|308.43|310.95|308.55|310.77|308.37|0
1649442650000|2022-04-08 18:30:50|310.6|308.2|310.71|308.31|310.71|308.31|310.6|308.2|0
1649442660000|2022-04-08 18:31:00|310.6|308.2|310.43|308.03|310.71|308.31|310.37|307.97|0
1649442670000|2022-04-08 18:31:10|310.37|307.97|310.37|307.97|310.37|307.97|310.25|307.85|0
1649442680000|2022-04-08 18:31:20|310.71|308.31|310.94|308.54|310.94|308.54|310.71|308.31|0
1649442690000|2022-04-08 18:31:30|311.06|308.66|311.06|308.66|311.06|308.66|310.83|308.43|0
1649442700000|2022-04-08 18:31:40|310.94|308.54|311.06|308.66|311.12|308.72|310.94|308.54|0
1649442710000|2022-04-08 18:31:50|311.18|308.78|311.06|308.66|311.18|308.78|311.06|308.66|0
1649442720000|2022-04-08 18:32:00|310.94|308.54|311.29|308.89|311.29|308.89|310.94|308.54|0
1649442730000|2022-04-08 18:32:10|311.18|308.78|311.29|308.89|311.29|308.89|311.18|308.78|0
1649442740000|2022-04-08 18:32:20|311.41|309.01|311.29|308.89|311.41|309.01|311.29|308.89|0
1649442750000|2022-04-08 18:32:30|311.18|308.78|311.41|309.01|311.41|309.01|311.18|308.78|0
1649442760000|2022-04-08 18:32:40|311.52|309.12|311.41|309.01|311.52|309.12|311.29|308.89|0
1649442770000|2022-04-08 18:32:50|311.52|309.12|311.18|308.78|311.52|309.12|311.18|308.78|0
1649442780000|2022-04-08 18:33:00|311.06|308.66|311.29|308.89|311.29|308.89|311.06|308.66|0
1649442790000|2022-04-08 18:33:10|311.64|309.24|311.52|309.12|311.64|309.24|311.41|309.01|0
1649442800000|2022-04-08 18:33:20|311.41|309.01|310.94|308.54|311.41|309.01|310.94|308.54|0
1649442810000|2022-04-08 18:33:30|310.83|308.43|310.6|308.2|310.83|308.43|310.48|308.08|0
1649442820000|2022-04-08 18:33:40|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1649442830000|2022-04-08 18:33:50|310.71|308.31|311.34|308.94|311.46|309.06|310.71|308.31|0
1649442840000|2022-04-08 18:34:00|311.57|309.17|311.8|309.4|311.8|309.4|311.57|309.17|0
1649442850000|2022-04-08 18:34:10|311.89|309.49|312.24|309.84|312.24|309.84|311.89|309.49|0
1649442860000|2022-04-08 18:34:20|312.01|309.61|311.66|309.26|312.01|309.61|311.66|309.26|0
1649442870000|2022-04-08 18:34:30|311.54|309.14|311.89|309.49|311.89|309.49|311.54|309.14|0
1649442880000|2022-04-08 18:34:40|311.78|309.38|312.24|309.84|312.24|309.84|311.78|309.38|0
1649442890000|2022-04-08 18:34:50|312.12|309.72|312.12|309.72|312.24|309.84|312.12|309.72|0
1649442900000|2022-04-08 18:35:00|312.24|309.84|312.24|309.84|312.3|309.9|312.24|309.84|0
1649442910000|2022-04-08 18:35:10|312.35|309.95|312.47|310.07|312.47|310.07|312.35|309.95|0
1649442920000|2022-04-08 18:35:20|312.82|310.42|312.59|310.19|312.82|310.42|312.47|310.07|0
1649442930000|2022-04-08 18:35:30|312.47|310.07|312.3|309.9|312.47|310.07|312.12|309.72|0
1649442940000|2022-04-08 18:35:40|312.35|309.95|312.41|310.01|312.7|310.3|312.35|309.95|0
1649442950000|2022-04-08 18:35:50|312.47|310.07|312.12|309.72|312.47|310.07|312.12|309.72|0
1649442960000|2022-04-08 18:36:00|312.35|309.95|312.35|309.95|312.35|309.95|312.24|309.84|0
1649442970000|2022-04-08 18:36:10|312.24|309.84|312.12|309.72|312.24|309.84|312.12|309.72|0
1649442980000|2022-04-08 18:36:20|312.24|309.84|312.01|309.61|312.24|309.84|312.01|309.61|0
1649442990000|2022-04-08 18:36:30|312.07|309.67|312.24|309.84|312.24|309.84|312.07|309.67|0
1649443000000|2022-04-08 18:36:40|312.12|309.72|312.35|309.95|312.35|309.95|312.12|309.72|0
1649443010000|2022-04-08 18:36:50|312.24|309.84|312.01|309.61|312.24|309.84|312.01|309.61|0
1649443020000|2022-04-08 18:37:00|311.66|309.26|311.66|309.26|311.77|309.37|311.66|309.26|0
1649443030000|2022-04-08 18:37:10|311.43|309.03|311.2|308.8|311.43|309.03|311.2|308.8|0
1649443040000|2022-04-08 18:37:20|311.08|308.68|311.43|309.03|311.54|309.14|311.08|308.68|0
1649443050000|2022-04-08 18:37:30|311.31|308.91|311.54|309.14|311.54|309.14|311.31|308.91|0
1649443060000|2022-04-08 18:37:40|311.31|308.91|311.37|308.97|311.54|309.14|311.31|308.91|0
1649443070000|2022-04-08 18:37:50|311.31|308.91|311.31|308.91|311.54|309.14|311.31|308.91|0
1649443080000|2022-04-08 18:38:00|311.43|309.03|311.2|308.8|311.54|309.14|311.2|308.8|0
1649443090000|2022-04-08 18:38:10|311.31|308.91|311.31|308.91|311.43|309.03|311.31|308.91|0
1649443100000|2022-04-08 18:38:20|311.2|308.8|311.31|308.91|311.31|308.91|311.2|308.8|0
1649443110000|2022-04-08 18:38:30|311.2|308.8|311.31|308.91|311.31|308.91|311.2|308.8|0
1649443120000|2022-04-08 18:38:40|311.43|309.03|311.54|309.14|311.66|309.26|311.43|309.03|0
1649443130000|2022-04-08 18:38:50|311.43|309.03|311.2|308.8|311.43|309.03|311.2|308.8|0
1649443140000|2022-04-08 18:39:00|311.31|308.91|311.31|308.91|311.31|308.91|311.2|308.8|0
1649443150000|2022-04-08 18:39:10|311.2|308.8|311.2|308.8|311.43|309.03|311.2|308.8|0
1649443160000|2022-04-08 18:39:20|311.08|308.68|310.62|308.22|311.08|308.68|310.62|308.22|0
1649443170000|2022-04-08 18:39:30|310.85|308.45|310.39|307.99|310.85|308.45|310.39|307.99|0
1649443180000|2022-04-08 18:39:40|310.16|307.76|310.16|307.76|310.16|307.76|310.04|307.64|0
1649443190000|2022-04-08 18:39:50|310.04|307.64|310.73|308.33|310.73|308.33|310.04|307.64|0
1649443200000|2022-04-08 18:40:00|311.08|308.68|310.5|308.1|311.08|308.68|310.39|307.99|0
1649443210000|2022-04-08 18:40:10|310.62|308.22|310.5|308.1|310.73|308.33|310.5|308.1|0
1649443220000|2022-04-08 18:40:20|310.39|307.99|310.16|307.76|310.39|307.99|310.16|307.76|0
1649443230000|2022-04-08 18:40:30|310.04|307.64|309.93|307.53|310.04|307.64|309.93|307.53|0
1649443240000|2022-04-08 18:40:40|309.81|307.41|310.04|307.64|310.04|307.64|309.81|307.41|0
1649443250000|2022-04-08 18:40:50|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1649443260000|2022-04-08 18:41:00|310.39|307.99|310.04|307.64|310.5|308.1|310.04|307.64|0
1649443270000|2022-04-08 18:41:10|310.27|307.87|310.16|307.76|310.27|307.87|310.16|307.76|0
1649443280000|2022-04-08 18:41:20|310.04|307.64|310.39|307.99|310.39|307.99|310.04|307.64|0
1649443290000|2022-04-08 18:41:30|310.5|308.1|310.5|308.1|310.5|308.1|310.5|308.1|0
1649443300000|2022-04-08 18:41:40|310.39|307.99|310.5|308.1|310.5|308.1|310.39|307.99|0
1649443310000|2022-04-08 18:41:50|310.56|308.16|310.5|308.1|310.62|308.22|310.5|308.1|0
1649443320000|2022-04-08 18:42:00|310.62|308.22|310.96|308.56|311.08|308.68|310.62|308.22|0
1649443330000|2022-04-08 18:42:10|311.08|308.68|310.85|308.45|311.08|308.68|310.85|308.45|0
1649443340000|2022-04-08 18:42:20|310.96|308.56|311.08|308.68|311.14|308.74|310.96|308.56|0
1649443350000|2022-04-08 18:42:30|311.19|308.79|310.96|308.56|311.25|308.85|310.96|308.56|0
1649443360000|2022-04-08 18:42:40|311.08|308.68|311.19|308.79|311.43|309.03|311.08|308.68|0
1649443370000|2022-04-08 18:42:50|311.25|308.85|311.31|308.91|311.31|308.91|311.08|308.68|0
1649443380000|2022-04-08 18:43:00|311.43|309.03|311.49|309.09|311.66|309.26|311.43|309.03|0
1649443390000|2022-04-08 18:43:10|311.08|308.68|311.08|308.68|311.08|308.68|310.96|308.56|0
1649443400000|2022-04-08 18:43:20|311.19|308.79|311.14|308.74|311.31|308.91|311.14|308.74|0
1649443410000|2022-04-08 18:43:30|311.19|308.79|311.08|308.68|311.19|308.79|310.96|308.56|0
1649443420000|2022-04-08 18:43:40|310.96|308.56|311.14|308.74|311.19|308.79|310.96|308.56|0
1649443430000|2022-04-08 18:43:50|311.31|308.91|311.54|309.14|311.54|309.14|311.31|308.91|0
1649443440000|2022-04-08 18:44:00|311.43|309.03|311.42|309.02|311.43|309.03|311.37|308.97|0
1649443450000|2022-04-08 18:44:10|311.54|309.14|311.89|309.49|311.89|309.49|311.42|309.02|0
1649443460000|2022-04-08 18:44:20|311.66|309.26|311.54|309.14|311.66|309.26|311.54|309.14|0
1649443470000|2022-04-08 18:44:30|311.42|309.02|311.31|308.91|311.42|309.02|311.31|308.91|0
1649443480000|2022-04-08 18:44:40|311.42|309.02|311.25|308.85|311.42|309.02|311.25|308.85|0
1649443490000|2022-04-08 18:44:50|311.31|308.91|311.42|309.02|311.54|309.14|311.31|308.91|0
1649443500000|2022-04-08 18:45:00|311.19|308.79|311.25|308.85|311.25|308.85|311.08|308.68|0
1649443510000|2022-04-08 18:45:10|311.42|309.02|311.31|308.91|311.42|309.02|311.19|308.79|0
1649443520000|2022-04-08 18:45:20|311.19|308.79|311.66|309.26|311.66|309.26|311.19|308.79|0
1649443530000|2022-04-08 18:45:30|311.42|309.02|311.08|308.68|311.42|309.02|311.08|308.68|0
1649443540000|2022-04-08 18:45:40|311.19|308.79|310.96|308.56|311.19|308.79|310.96|308.56|0
1649443550000|2022-04-08 18:45:50|310.85|308.45|310.96|308.56|310.96|308.56|310.85|308.45|0
1649443560000|2022-04-08 18:46:00|311.02|308.62|310.85|308.45|311.19|308.79|310.85|308.45|0
1649443570000|2022-04-08 18:46:10|310.96|308.56|311.02|308.62|311.08|308.68|310.96|308.56|0
1649443580000|2022-04-08 18:46:20|310.85|308.45|311.31|308.91|311.31|308.91|310.73|308.33|0
1649443590000|2022-04-08 18:46:30|311.08|308.68|311.19|308.79|311.19|308.79|311.08|308.68|0
1649443600000|2022-04-08 18:46:40|311.31|308.91|310.85|308.45|311.31|308.91|310.85|308.45|0
1649443610000|2022-04-08 18:46:50|310.96|308.56|310.85|308.45|310.96|308.56|310.85|308.45|0
1649443620000|2022-04-08 18:47:00|310.73|308.33|310.5|308.1|310.73|308.33|310.38|307.98|0
1649443630000|2022-04-08 18:47:10|310.38|307.98|310.38|307.98|310.38|307.98|310.27|307.87|0
1649443640000|2022-04-08 18:47:20|310.27|307.87|309.98|307.58|310.27|307.87|309.98|307.58|0
1649443650000|2022-04-08 18:47:30|310.04|307.64|310.15|307.75|310.38|307.98|310.04|307.64|0
1649443660000|2022-04-08 18:47:40|309.92|307.52|309.69|307.29|310.04|307.64|309.69|307.29|0
1649443670000|2022-04-08 18:47:50|309.58|307.18|310.04|307.64|310.04|307.64|309.58|307.18|0
1649443680000|2022-04-08 18:48:00|310.27|307.87|309.81|307.41|310.27|307.87|309.81|307.41|0
1649443690000|2022-04-08 18:48:10|309.75|307.35|309.81|307.41|309.81|307.41|309.75|307.35|0
1649443700000|2022-04-08 18:48:20|309.69|307.29|309.81|307.41|309.81|307.41|309.69|307.29|0
1649443710000|2022-04-08 18:48:30|309.69|307.29|309.69|307.29|309.92|307.52|309.58|307.18|0
1649443720000|2022-04-08 18:48:40|309.81|307.41|309.58|307.18|309.81|307.41|309.58|307.18|0
1649443730000|2022-04-08 18:48:50|309.69|307.29|309.58|307.18|309.69|307.29|309.58|307.18|0
1649443740000|2022-04-08 18:49:00|309.46|307.06|309.35|306.95|309.46|307.06|309.23|306.83|0
1649443750000|2022-04-08 18:49:10|309.58|307.18|309.81|307.41|309.81|307.41|309.58|307.18|0
1649443760000|2022-04-08 18:49:20|309.92|307.52|309.46|307.06|309.92|307.52|309.46|307.06|0
1649443770000|2022-04-08 18:49:30|309.58|307.18|309.46|307.06|309.58|307.18|309.46|307.06|0
1649443780000|2022-04-08 18:49:40|309.35|306.95|309.46|307.06|309.46|307.06|309.35|306.95|0
1649443790000|2022-04-08 18:49:50|309.35|306.95|309.35|306.95|309.46|307.06|309.35|306.95|0
1649443800000|2022-04-08 18:50:00|309.29|306.89|309.35|306.95|309.35|306.95|309.23|306.83|0
1649443810000|2022-04-08 18:50:10|309.46|307.06|309.23|306.83|309.58|307.18|309.23|306.83|0
1649443820000|2022-04-08 18:50:20|309.12|306.72|309|306.6|309.12|306.72|309|306.6|0
1649443830000|2022-04-08 18:50:30|308.89|306.49|308.66|306.26|308.89|306.49|308.66|306.26|0
1649443840000|2022-04-08 18:50:40|308.77|306.37|308.54|306.14|308.77|306.37|308.54|306.14|0
1649443850000|2022-04-08 18:50:50|308.77|306.37|308.89|306.49|308.89|306.49|308.66|306.26|0
1649443860000|2022-04-08 18:51:00|308.77|306.37|309|306.6|309|306.6|308.77|306.37|0
1649443870000|2022-04-08 18:51:10|308.66|306.26|308.77|306.37|308.77|306.37|308.66|306.26|0
1649443880000|2022-04-08 18:51:20|308.89|306.49|308.95|306.55|308.95|306.55|308.89|306.49|0
1649443890000|2022-04-08 18:51:30|308.77|306.37|308.77|306.37|308.89|306.49|308.77|306.37|0
1649443900000|2022-04-08 18:51:40|308.72|306.32|308.77|306.37|308.89|306.49|308.66|306.26|0
1649443910000|2022-04-08 18:51:50|308.66|306.26|308.54|306.14|308.66|306.26|308.54|306.14|0
1649443920000|2022-04-08 18:52:00|308.66|306.26|308.08|305.68|308.66|306.26|308.08|305.68|0
1649443930000|2022-04-08 18:52:10|308.2|305.8|307.28|304.88|308.2|305.8|307.28|304.88|0
1649443940000|2022-04-08 18:52:20|307.39|304.99|307.74|305.34|307.74|305.34|307.39|304.99|0
1649443950000|2022-04-08 18:52:30|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1649443960000|2022-04-08 18:52:40|307.39|304.99|307.51|305.11|307.62|305.22|307.39|304.99|0
1649443970000|2022-04-08 18:52:50|307.62|305.22|307.39|304.99|307.62|305.22|307.39|304.99|0
1649443980000|2022-04-08 18:53:00|307.28|304.88|307.28|304.88|307.39|304.99|307.17|304.77|0
1649443990000|2022-04-08 18:53:10|307.17|304.77|306.14|303.74|307.17|304.77|306.14|303.74|0
1649444000000|2022-04-08 18:53:20|306.02|303.62|306.25|303.85|306.37|303.97|306.02|303.62|0
1649444010000|2022-04-08 18:53:30|306.37|303.97|306.48|304.08|306.59|304.19|306.37|303.97|0
1649444020000|2022-04-08 18:53:40|306.59|304.19|306.94|304.54|306.94|304.54|306.59|304.19|0
1649444030000|2022-04-08 18:53:50|306.71|304.31|306.36|303.96|306.71|304.31|306.36|303.96|0
1649444040000|2022-04-08 18:54:00|306.59|304.19|306.36|303.96|306.59|304.19|306.36|303.96|0
1649444050000|2022-04-08 18:54:10|306.48|304.08|306.48|304.08|306.59|304.19|306.48|304.08|0
1649444060000|2022-04-08 18:54:20|306.54|304.14|306.71|304.31|306.71|304.31|306.54|304.14|0
1649444070000|2022-04-08 18:54:30|306.59|304.19|306.82|304.42|306.82|304.42|306.59|304.19|0
1649444080000|2022-04-08 18:54:40|306.88|304.48|306.88|304.48|306.88|304.48|306.88|304.48|0
1649444090000|2022-04-08 18:54:50|306.94|304.54|306.71|304.31|306.94|304.54|306.71|304.31|0
1649444100000|2022-04-08 18:55:00|306.82|304.42|306.82|304.42|306.82|304.42|306.71|304.31|0
1649444110000|2022-04-08 18:55:10|306.94|304.54|306.82|304.42|307.05|304.65|306.82|304.42|0
1649444120000|2022-04-08 18:55:20|306.77|304.37|306.82|304.42|306.82|304.42|306.71|304.31|0
1649444130000|2022-04-08 18:55:30|307.05|304.65|306.71|304.31|307.05|304.65|306.71|304.31|0
1649444140000|2022-04-08 18:55:40|306.48|304.08|306.94|304.54|306.94|304.54|306.48|304.08|0
1649444150000|2022-04-08 18:55:50|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1649444160000|2022-04-08 18:56:00|307.16|304.76|307.16|304.76|307.16|304.76|306.94|304.54|0
1649444170000|2022-04-08 18:56:10|307.28|304.88|307.85|305.45|307.85|305.45|307.28|304.88|0
1649444180000|2022-04-08 18:56:20|307.97|305.57|308.2|305.8|308.2|305.8|307.97|305.57|0
1649444190000|2022-04-08 18:56:30|308.54|306.14|308.31|305.91|308.54|306.14|308.31|305.91|0
1649444200000|2022-04-08 18:56:40|308.42|306.02|308.2|305.8|308.42|306.02|308.2|305.8|0
1649444210000|2022-04-08 18:56:50|307.85|305.45|307.97|305.57|307.97|305.57|307.85|305.45|0
1649444220000|2022-04-08 18:57:00|307.85|305.45|307.62|305.22|307.85|305.45|307.62|305.22|0
1649444230000|2022-04-08 18:57:10|307.74|305.34|307.74|305.34|307.97|305.57|307.74|305.34|0
1649444240000|2022-04-08 18:57:20|308.03|305.63|307.97|305.57|308.08|305.68|307.85|305.45|0
1649444250000|2022-04-08 18:57:30|307.85|305.45|307.85|305.45|307.97|305.57|307.85|305.45|0
1649444260000|2022-04-08 18:57:40|307.74|305.34|307.85|305.45|307.85|305.45|307.68|305.28|0
1649444270000|2022-04-08 18:57:50|307.97|305.57|307.97|305.57|308.08|305.68|307.97|305.57|0
1649444280000|2022-04-08 18:58:00|308.08|305.68|308.08|305.68|308.19|305.79|308.08|305.68|0
1649444290000|2022-04-08 18:58:10|308.19|305.79|308.14|305.74|308.19|305.79|308.08|305.68|0
1649444300000|2022-04-08 18:58:20|307.97|305.57|308.08|305.68|308.08|305.68|307.97|305.57|0
1649444310000|2022-04-08 18:58:30|307.96|305.56|308.08|305.68|308.08|305.68|307.96|305.56|0
1649444320000|2022-04-08 18:58:40|308.31|305.91|308.31|305.91|308.42|306.02|308.31|305.91|0
1649444330000|2022-04-08 18:58:50|308.19|305.79|308.31|305.91|308.31|305.91|308.19|305.79|0
1649444340000|2022-04-08 18:59:00|308.08|305.68|307.96|305.56|308.19|305.79|307.96|305.56|0
1649444350000|2022-04-08 18:59:10|308.08|305.68|307.96|305.56|308.08|305.68|307.96|305.56|0
1649444360000|2022-04-08 18:59:20|308.08|305.68|308.14|305.74|308.14|305.74|308.08|305.68|0
1649444370000|2022-04-08 18:59:30|308.37|305.97|308.54|306.14|308.54|306.14|308.37|305.97|0
1649444380000|2022-04-08 18:59:40|308.77|306.37|308.42|306.02|308.77|306.37|308.42|306.02|0
1649444390000|2022-04-08 18:59:50|308.54|306.14|308.31|305.91|308.54|306.14|308.31|305.91|0
1649444400000|2022-04-08 19:00:00|308.65|306.25|308.54|306.14|308.65|306.25|308.42|306.02|0
1649444410000|2022-04-08 19:00:10|308.65|306.25|309.11|306.71|309.11|306.71|308.65|306.25|0
1649444420000|2022-04-08 19:00:20|309|306.6|309|306.6|309.23|306.83|309|306.6|0
1649444430000|2022-04-08 19:00:30|309.23|306.83|308.88|306.48|309.23|306.83|308.88|306.48|0
1649444440000|2022-04-08 19:00:40|308.77|306.37|308.31|305.91|308.77|306.37|308.31|305.91|0
1649444450000|2022-04-08 19:00:50|308.42|306.02|308.65|306.25|308.65|306.25|308.31|305.91|0
1649444460000|2022-04-08 19:01:00|308.77|306.37|308.77|306.37|308.88|306.48|308.77|306.37|0
1649444470000|2022-04-08 19:01:10|308.54|306.14|308.42|306.02|308.54|306.14|308.42|306.02|0
1649444480000|2022-04-08 19:01:20|308.31|305.91|307.85|305.45|308.31|305.91|307.85|305.45|0
1649444490000|2022-04-08 19:01:30|308.19|305.79|308.19|305.79|308.19|305.79|308.19|305.79|0
1649444500000|2022-04-08 19:01:40|308.31|305.91|308.19|305.79|308.31|305.91|308.19|305.79|0
1649444510000|2022-04-08 19:01:50|308.31|305.91|308.19|305.79|308.31|305.91|308.08|305.68|0
1649444520000|2022-04-08 19:02:00|308.31|305.91|308.19|305.79|308.31|305.91|308.14|305.74|0
1649444530000|2022-04-08 19:02:10|308.65|306.25|308.54|306.14|308.65|306.25|308.54|306.14|0
1649444540000|2022-04-08 19:02:20|308.77|306.37|309|306.6|309|306.6|308.77|306.37|0
1649444550000|2022-04-08 19:02:30|309.11|306.71|309|306.6|309.11|306.71|309|306.6|0
1649444560000|2022-04-08 19:02:40|308.65|306.25|308.54|306.14|308.65|306.25|308.54|306.14|0
1649444570000|2022-04-08 19:02:50|308.65|306.25|308.42|306.02|308.65|306.25|308.42|306.02|0
1649444580000|2022-04-08 19:03:00|308.19|305.79|308.31|305.91|308.31|305.91|308.19|305.79|0
1649444590000|2022-04-08 19:03:10|308.19|305.79|308.19|305.79|308.31|305.91|308.19|305.79|0
1649444600000|2022-04-08 19:03:20|308.08|305.68|308.42|306.02|308.42|306.02|308.08|305.68|0
1649444610000|2022-04-08 19:03:30|308.31|305.91|308.19|305.79|308.31|305.91|308.08|305.68|0
1649444620000|2022-04-08 19:03:40|307.96|305.56|308.08|305.68|308.08|305.68|307.96|305.56|0
1649444630000|2022-04-08 19:03:50|308.14|305.74|308.37|305.97|308.37|305.97|308.14|305.74|0
1649444640000|2022-04-08 19:04:00|308.42|306.02|308.54|306.14|308.54|306.14|308.31|305.91|0
1649444650000|2022-04-08 19:04:10|308.42|306.02|308.48|306.08|308.65|306.25|308.42|306.02|0
1649444660000|2022-04-08 19:04:20|308.54|306.14|308.31|305.91|308.54|306.14|308.31|305.91|0
1649444670000|2022-04-08 19:04:30|308.54|306.14|309|306.6|309|306.6|308.54|306.14|0
1649444680000|2022-04-08 19:04:40|308.88|306.48|309|306.6|309|306.6|308.88|306.48|0
1649444690000|2022-04-08 19:04:50|308.88|306.48|308.88|306.48|309|306.6|308.88|306.48|0
1649444700000|2022-04-08 19:05:00|308.77|306.37|308.54|306.14|308.77|306.37|308.54|306.14|0
1649444710000|2022-04-08 19:05:10|308.65|306.25|308.54|306.14|308.65|306.25|308.54|306.14|0
1649444720000|2022-04-08 19:05:20|308.42|306.02|308.31|305.91|308.54|306.14|308.31|305.91|0
1649444730000|2022-04-08 19:05:30|308.42|306.02|308.19|305.79|308.42|306.02|308.19|305.79|0
1649444740000|2022-04-08 19:05:40|308.08|305.68|307.85|305.45|308.08|305.68|307.73|305.33|0
1649444750000|2022-04-08 19:05:50|308.54|306.14|308.54|306.14|308.54|306.14|308.42|306.02|0
1649444760000|2022-04-08 19:06:00|308.65|306.25|308.65|306.25|308.88|306.48|308.65|306.25|0
1649444770000|2022-04-08 19:06:10|308.99|306.59|309.11|306.71|309.11|306.71|308.88|306.48|0
1649444780000|2022-04-08 19:06:20|309.45|307.05|309.68|307.28|309.8|307.4|309.45|307.05|0
1649444790000|2022-04-08 19:06:30|309.51|307.11|309.57|307.17|309.57|307.17|309.51|307.11|0
1649444800000|2022-04-08 19:06:40|309.63|307.23|309.17|306.77|309.63|307.23|309.17|306.77|0
1649444810000|2022-04-08 19:06:50|308.99|306.59|309.22|306.82|309.22|306.82|308.99|306.59|0
1649444820000|2022-04-08 19:07:00|309.57|307.17|309.68|307.28|309.68|307.28|309.57|307.17|0
1649444830000|2022-04-08 19:07:10|309.8|307.4|309.45|307.05|309.8|307.4|309.45|307.05|0
1649444840000|2022-04-08 19:07:20|309.57|307.17|309.57|307.17|309.63|307.23|309.57|307.17|0
1649444850000|2022-04-08 19:07:30|309.68|307.28|309.68|307.28|309.91|307.51|309.68|307.28|0
1649444860000|2022-04-08 19:07:40|309.34|306.94|309.22|306.82|309.45|307.05|309.22|306.82|0
1649444870000|2022-04-08 19:07:50|309.34|306.94|309.51|307.11|309.51|307.11|309.34|306.94|0
1649444880000|2022-04-08 19:08:00|309.57|307.17|309.57|307.17|309.68|307.28|309.57|307.17|0
1649444890000|2022-04-08 19:08:10|309.68|307.28|309.8|307.4|309.8|307.4|309.57|307.17|0
1649444900000|2022-04-08 19:08:20|309.68|307.28|309.68|307.28|309.8|307.4|309.68|307.28|0
1649444910000|2022-04-08 19:08:30|309.57|307.17|309.8|307.4|309.8|307.4|309.57|307.17|0
1649444920000|2022-04-08 19:08:40|309.45|307.05|309.57|307.17|309.57|307.17|309.45|307.05|0
1649444930000|2022-04-08 19:08:50|309.45|307.05|309.45|307.05|309.45|307.05|309.45|307.05|0
1649444940000|2022-04-08 19:09:00|309.34|306.94|309.57|307.17|309.57|307.17|309.34|306.94|0
1649444950000|2022-04-08 19:09:10|309.68|307.28|309.4|307|309.68|307.28|309.4|307|0
1649444960000|2022-04-08 19:09:20|309.74|307.34|309.91|307.51|309.91|307.51|309.74|307.34|0
1649444970000|2022-04-08 19:09:30|310.03|307.63|310.14|307.74|310.14|307.74|310.03|307.63|0
1649444980000|2022-04-08 19:09:40|309.91|307.51|309.8|307.4|310.03|307.63|309.8|307.4|0
1649444990000|2022-04-08 19:09:50|309.68|307.28|309.68|307.28|309.8|307.4|309.68|307.28|0
1649445000000|2022-04-08 19:10:00|309.8|307.4|309.22|306.82|309.86|307.46|309.22|306.82|0
1649445010000|2022-04-08 19:10:10|309.11|306.71|308.99|306.59|309.11|306.71|308.99|306.59|0
1649445020000|2022-04-08 19:10:20|309.45|307.05|309.91|307.51|309.91|307.51|309.45|307.05|0
1649445030000|2022-04-08 19:10:30|309.8|307.4|309.68|307.28|309.8|307.4|309.68|307.28|0
1649445040000|2022-04-08 19:10:40|309.34|306.94|310.14|307.74|310.14|307.74|309.34|306.94|0
1649445050000|2022-04-08 19:10:50|309.91|307.51|310.14|307.74|310.14|307.74|309.91|307.51|0
1649445060000|2022-04-08 19:11:00|310.09|307.69|310.14|307.74|310.14|307.74|310.03|307.63|0
1649445070000|2022-04-08 19:11:10|310.03|307.63|310.03|307.63|310.14|307.74|310.03|307.63|0
1649445080000|2022-04-08 19:11:20|310.14|307.74|310.14|307.74|310.14|307.74|310.03|307.63|0
1649445090000|2022-04-08 19:11:30|310.03|307.63|309.97|307.57|310.03|307.63|309.91|307.51|0
1649445100000|2022-04-08 19:11:40|310.03|307.63|310.14|307.74|310.37|307.97|310.03|307.63|0
1649445110000|2022-04-08 19:11:50|310.03|307.63|309.57|307.17|310.03|307.63|309.45|307.05|0
1649445120000|2022-04-08 19:12:00|309.68|307.28|309.34|306.94|309.68|307.28|309.34|306.94|0
1649445130000|2022-04-08 19:12:10|309.45|307.05|309.22|306.82|309.45|307.05|309.22|306.82|0
1649445140000|2022-04-08 19:12:20|308.99|306.59|308.3|305.9|308.99|306.59|308.3|305.9|0
1649445150000|2022-04-08 19:12:30|308.25|305.85|308.19|305.79|308.25|305.85|307.96|305.56|0
1649445160000|2022-04-08 19:12:40|308.42|306.02|308.48|306.08|308.48|306.08|308.3|305.9|0
1649445170000|2022-04-08 19:12:50|308.82|306.42|308.76|306.36|308.99|306.59|308.76|306.36|0
1649445180000|2022-04-08 19:13:00|308.71|306.31|308.3|305.9|308.71|306.31|308.3|305.9|0
1649445190000|2022-04-08 19:13:10|308.19|305.79|308.19|305.79|308.19|305.79|308.07|305.67|0
1649445200000|2022-04-08 19:13:20|308.13|305.73|307.84|305.44|308.3|305.9|307.84|305.44|0
1649445210000|2022-04-08 19:13:30|307.61|305.21|307.5|305.1|307.61|305.21|307.5|305.1|0
1649445220000|2022-04-08 19:13:40|307.39|304.99|305.67|303.27|307.39|304.99|305.67|303.27|0
1649445230000|2022-04-08 19:13:50|305.9|303.5|306.47|304.07|306.47|304.07|305.9|303.5|0
1649445240000|2022-04-08 19:14:00|306.36|303.96|306.58|304.18|306.58|304.18|306.36|303.96|0
1649445250000|2022-04-08 19:14:10|306.47|304.07|306.7|304.3|306.7|304.3|306.47|304.07|0
1649445260000|2022-04-08 19:14:20|306.58|304.18|307.16|304.76|307.16|304.76|306.58|304.18|0
1649445270000|2022-04-08 19:14:30|307.73|305.33|307.5|305.1|307.73|305.33|307.39|304.99|0
1649445280000|2022-04-08 19:14:40|307.61|305.21|307.39|304.99|307.61|305.21|307.39|304.99|0
1649445290000|2022-04-08 19:14:50|307.61|305.21|307.67|305.27|307.67|305.27|307.5|305.1|0
1649445300000|2022-04-08 19:15:00|307.96|305.56|308.3|305.9|308.3|305.9|307.96|305.56|0
1649445310000|2022-04-08 19:15:10|308.13|305.73|308.19|305.79|308.19|305.79|307.96|305.56|0
1649445320000|2022-04-08 19:15:20|308.3|305.9|308.3|305.9|308.42|306.02|308.19|305.79|0
1649445330000|2022-04-08 19:15:30|308.19|305.79|308.19|305.79|308.3|305.9|308.19|305.79|0
1649445340000|2022-04-08 19:15:40|308.07|305.67|308.07|305.67|308.19|305.79|308.07|305.67|0
1649445350000|2022-04-08 19:15:50|308.13|305.73|307.38|304.98|308.13|305.73|307.27|304.87|0
1649445360000|2022-04-08 19:16:00|307.27|304.87|307.61|305.21|307.61|305.21|307.27|304.87|0
1649445370000|2022-04-08 19:16:10|307.73|305.33|307.27|304.87|307.84|305.44|307.27|304.87|0
1649445380000|2022-04-08 19:16:20|307.04|304.64|307.04|304.64|307.16|304.76|307.04|304.64|0
1649445390000|2022-04-08 19:16:30|307.16|304.76|307.04|304.64|307.16|304.76|307.04|304.64|0
1649445400000|2022-04-08 19:16:40|306.58|304.18|306.58|304.18|306.7|304.3|306.58|304.18|0
1649445410000|2022-04-08 19:16:50|306.76|304.36|306.7|304.3|306.76|304.36|306.64|304.24|0
1649445420000|2022-04-08 19:17:00|306.58|304.18|306.35|303.95|306.7|304.3|306.35|303.95|0
1649445430000|2022-04-08 19:17:10|306.47|304.07|306.24|303.84|306.47|304.07|306.24|303.84|0
1649445440000|2022-04-08 19:17:20|306.35|303.95|306.64|304.24|306.64|304.24|306.35|303.95|0
1649445450000|2022-04-08 19:17:30|306.58|304.18|306.58|304.18|306.7|304.3|306.58|304.18|0
1649445460000|2022-04-08 19:17:40|306.13|303.73|306.01|303.61|306.13|303.73|305.78|303.38|0
1649445470000|2022-04-08 19:17:50|305.9|303.5|305.78|303.38|305.9|303.5|305.78|303.38|0
1649445480000|2022-04-08 19:18:00|305.56|303.16|305.33|302.93|305.56|303.16|305.21|302.81|0
1649445490000|2022-04-08 19:18:10|305.21|302.81|305.21|302.81|305.21|302.81|304.87|302.47|0
1649445500000|2022-04-08 19:18:20|305.44|303.04|305.44|303.04|305.44|303.04|305.33|302.93|0
1649445510000|2022-04-08 19:18:30|305.56|303.16|305.78|303.38|306.01|303.61|305.56|303.16|0
1649445520000|2022-04-08 19:18:40|305.67|303.27|305.67|303.27|305.78|303.38|305.67|303.27|0
1649445530000|2022-04-08 19:18:50|305.78|303.38|305.96|303.56|306.01|303.61|305.78|303.38|0
1649445540000|2022-04-08 19:19:00|306.35|303.95|306.98|304.58|306.98|304.58|306.35|303.95|0
1649445550000|2022-04-08 19:19:10|307.15|304.75|306.93|304.53|307.15|304.75|306.93|304.53|0
1649445560000|2022-04-08 19:19:20|307.27|304.87|307.15|304.75|307.27|304.87|306.93|304.53|0
1649445570000|2022-04-08 19:19:30|307.1|304.7|307.27|304.87|307.27|304.87|307.1|304.7|0
1649445580000|2022-04-08 19:19:40|307.61|305.21|307.96|305.56|307.96|305.56|307.61|305.21|0
1649445590000|2022-04-08 19:19:50|307.84|305.44|307.96|305.56|308.07|305.67|307.84|305.44|0
1649445600000|2022-04-08 19:20:00|308.07|305.67|307.73|305.33|308.07|305.67|307.73|305.33|0
1649445610000|2022-04-08 19:20:10|307.61|305.21|307.61|305.21|307.73|305.33|307.5|305.1|0
1649445620000|2022-04-08 19:20:20|307.9|305.5|307.73|305.33|307.9|305.5|307.73|305.33|0
1649445630000|2022-04-08 19:20:30|307.61|305.21|307.38|304.98|307.61|305.21|307.38|304.98|0
1649445640000|2022-04-08 19:20:40|307.27|304.87|307.56|305.16|307.56|305.16|307.1|304.7|0
1649445650000|2022-04-08 19:20:50|307.61|305.21|307.61|305.21|307.84|305.44|307.61|305.21|0
1649445660000|2022-04-08 19:21:00|307.5|305.1|307.73|305.33|307.84|305.44|307.5|305.1|0
1649445670000|2022-04-08 19:21:10|307.61|305.21|307.73|305.33|307.96|305.56|307.61|305.21|0
1649445680000|2022-04-08 19:21:20|307.84|305.44|307.96|305.56|307.96|305.56|307.84|305.44|0
1649445690000|2022-04-08 19:21:30|307.73|305.33|307.84|305.44|307.84|305.44|307.73|305.33|0
1649445700000|2022-04-08 19:21:40|307.96|305.56|307.61|305.21|307.96|305.56|307.61|305.21|0
1649445710000|2022-04-08 19:21:50|307.73|305.33|307.61|305.21|307.84|305.44|307.61|305.21|0
1649445720000|2022-04-08 19:22:00|307.73|305.33|308.07|305.67|308.07|305.67|307.73|305.33|0
1649445730000|2022-04-08 19:22:10|307.95|305.55|308.18|305.78|308.18|305.78|307.95|305.55|0
1649445740000|2022-04-08 19:22:20|308.53|306.13|308.99|306.59|309.22|306.82|308.53|306.13|0
1649445750000|2022-04-08 19:22:30|308.87|306.47|308.76|306.36|308.87|306.47|308.53|306.13|0
1649445760000|2022-04-08 19:22:40|308.64|306.24|308.82|306.42|308.87|306.47|308.64|306.24|0
1649445770000|2022-04-08 19:22:50|308.87|306.47|308.87|306.47|308.99|306.59|308.87|306.47|0
1649445780000|2022-04-08 19:23:00|308.76|306.36|308.87|306.47|308.87|306.47|308.76|306.36|0
1649445790000|2022-04-08 19:23:10|308.76|306.36|308.41|306.01|308.76|306.36|308.41|306.01|0
1649445800000|2022-04-08 19:23:20|308.53|306.13|308.18|305.78|308.53|306.13|308.18|305.78|0
1649445810000|2022-04-08 19:23:30|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1649445820000|2022-04-08 19:23:40|307.38|304.98|307.95|305.55|307.95|305.55|307.38|304.98|0
1649445830000|2022-04-08 19:23:50|307.84|305.44|308.18|305.78|308.18|305.78|307.84|305.44|0
1649445840000|2022-04-08 19:24:00|308.07|305.67|308.13|305.73|308.18|305.78|307.95|305.55|0
1649445850000|2022-04-08 19:24:10|307.95|305.55|307.95|305.55|307.95|305.55|307.84|305.44|0
1649445860000|2022-04-08 19:24:20|308.07|305.67|308.18|305.78|308.18|305.78|308.07|305.67|0
1649445870000|2022-04-08 19:24:30|307.72|305.32|307.72|305.32|307.84|305.44|307.67|305.27|0
1649445880000|2022-04-08 19:24:40|307.61|305.21|307.95|305.55|308.07|305.67|307.61|305.21|0
1649445890000|2022-04-08 19:24:50|307.84|305.44|307.84|305.44|307.84|305.44|307.78|305.38|0
1649445900000|2022-04-08 19:25:00|307.95|305.55|307.84|305.44|307.95|305.55|307.84|305.44|0
1649445910000|2022-04-08 19:25:10|307.61|305.21|307.27|304.87|307.61|305.21|307.27|304.87|0
1649445920000|2022-04-08 19:25:20|307.38|304.98|307.15|304.75|307.38|304.98|307.15|304.75|0
1649445930000|2022-04-08 19:25:30|307.1|304.7|306.92|304.52|307.1|304.7|306.81|304.41|0
1649445940000|2022-04-08 19:25:40|306.81|304.41|306.92|304.52|306.92|304.52|306.81|304.41|0
1649445950000|2022-04-08 19:25:50|307.04|304.64|307.27|304.87|307.38|304.98|307.04|304.64|0
1649445960000|2022-04-08 19:26:00|306.92|304.52|307.27|304.87|307.27|304.87|306.92|304.52|0
1649445970000|2022-04-08 19:26:10|307.84|305.44|307.84|305.44|307.84|305.44|307.84|305.44|0
1649445980000|2022-04-08 19:26:20|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1649445990000|2022-04-08 19:26:30|307.38|304.98|307.27|304.87|307.38|304.98|307.27|304.87|0
1649446000000|2022-04-08 19:26:40|307.38|304.98|307.44|305.04|307.49|305.09|307.38|304.98|0
1649446010000|2022-04-08 19:26:50|307.49|305.09|307.27|304.87|307.49|305.09|307.27|304.87|0
1649446020000|2022-04-08 19:27:00|307.15|304.75|307.27|304.87|307.27|304.87|307.15|304.75|0
1649446030000|2022-04-08 19:27:10|307.61|305.21|307.27|304.87|307.61|305.21|307.15|304.75|0
1649446040000|2022-04-08 19:27:20|307.04|304.64|307.49|305.09|307.49|305.09|307.04|304.64|0
1649446050000|2022-04-08 19:27:30|307.44|305.04|307.49|305.09|307.61|305.21|307.44|305.04|0
1649446060000|2022-04-08 19:27:40|307.61|305.21|307.49|305.09|307.61|305.21|307.49|305.09|0
1649446070000|2022-04-08 19:27:50|307.38|304.98|307.72|305.32|307.72|305.32|307.38|304.98|0
1649446080000|2022-04-08 19:28:00|307.61|305.21|307.38|304.98|307.61|305.21|307.38|304.98|0
1649446090000|2022-04-08 19:28:10|307.55|305.15|307.61|305.21|307.61|305.21|307.38|304.98|0
1649446100000|2022-04-08 19:28:20|307.95|305.55|307.72|305.32|307.95|305.55|307.72|305.32|0
1649446110000|2022-04-08 19:28:30|307.84|305.44|307.26|304.86|307.84|305.44|307.26|304.86|0
1649446120000|2022-04-08 19:28:40|307.49|305.09|307.15|304.75|307.49|305.09|307.15|304.75|0
1649446130000|2022-04-08 19:28:50|307.38|304.98|307.38|304.98|307.38|304.98|307.26|304.86|0
1649446140000|2022-04-08 19:29:00|307.15|304.75|307.04|304.64|307.26|304.86|307.04|304.64|0
1649446150000|2022-04-08 19:29:10|306.92|304.52|307.26|304.86|307.26|304.86|306.81|304.41|0
1649446160000|2022-04-08 19:29:20|307.38|304.98|307.04|304.64|307.55|305.15|307.04|304.64|0
1649446170000|2022-04-08 19:29:30|307.26|304.86|307.49|305.09|307.49|305.09|307.26|304.86|0
1649446180000|2022-04-08 19:29:40|307.15|304.75|307.15|304.75|307.15|304.75|306.92|304.52|0
1649446190000|2022-04-08 19:29:50|307.26|304.86|307.04|304.64|307.26|304.86|307.04|304.64|0
1649446200000|2022-04-08 19:30:00|306.58|304.18|306.81|304.41|306.81|304.41|306.01|303.61|0
1649446210000|2022-04-08 19:30:10|306.69|304.29|306.35|303.95|306.69|304.29|306.35|303.95|0
1649446220000|2022-04-08 19:30:20|306.24|303.84|306.23|303.83|306.24|303.84|306.01|303.61|0
1649446230000|2022-04-08 19:30:30|306.35|303.95|306.46|304.06|306.58|304.18|306.35|303.95|0
1649446240000|2022-04-08 19:30:40|306.58|304.18|306.23|303.83|306.58|304.18|306.23|303.83|0
1649446250000|2022-04-08 19:30:50|306.12|303.72|306.29|303.89|306.29|303.89|306.12|303.72|0
1649446260000|2022-04-08 19:31:00|306.12|303.72|306.01|303.61|306.12|303.72|305.89|303.49|0
1649446270000|2022-04-08 19:31:10|306.12|303.72|306.46|304.06|306.58|304.18|306.12|303.72|0
1649446280000|2022-04-08 19:31:20|306.58|304.18|306.81|304.41|306.81|304.41|306.58|304.18|0
1649446290000|2022-04-08 19:31:30|307.03|304.63|307.03|304.63|307.03|304.63|306.92|304.52|0
1649446300000|2022-04-08 19:31:40|307.26|304.86|307.49|305.09|307.49|305.09|307.26|304.86|0
1649446310000|2022-04-08 19:31:50|307.84|305.44|307.84|305.44|308.07|305.67|307.84|305.44|0
1649446320000|2022-04-08 19:32:00|308.07|305.67|307.84|305.44|308.07|305.67|307.84|305.44|0
1649446330000|2022-04-08 19:32:10|307.95|305.55|308.18|305.78|308.18|305.78|307.95|305.55|0
1649446340000|2022-04-08 19:32:20|308.07|305.67|308.41|306.01|308.41|306.01|308.07|305.67|0
1649446350000|2022-04-08 19:32:30|308.52|306.12|308.41|306.01|308.64|306.24|308.41|306.01|0
1649446360000|2022-04-08 19:32:40|308.18|305.78|307.84|305.44|308.18|305.78|307.84|305.44|0
1649446370000|2022-04-08 19:32:50|307.72|305.32|307.72|305.32|307.95|305.55|307.72|305.32|0
1649446380000|2022-04-08 19:33:00|307.95|305.55|307.95|305.55|307.95|305.55|307.84|305.44|0
1649446390000|2022-04-08 19:33:10|307.84|305.44|308.18|305.78|308.18|305.78|307.84|305.44|0
1649446400000|2022-04-08 19:33:20|307.84|305.44|307.84|305.44|307.84|305.44|307.72|305.32|0
1649446410000|2022-04-08 19:33:30|308.18|305.78|308.52|306.12|308.52|306.12|307.95|305.55|0
1649446420000|2022-04-08 19:33:40|308.64|306.24|308.52|306.12|308.64|306.24|308.52|306.12|0
1649446430000|2022-04-08 19:33:50|308.29|305.89|308.18|305.78|308.29|305.89|308.06|305.66|0
1649446440000|2022-04-08 19:34:00|308.29|305.89|308.41|306.01|308.41|306.01|308.29|305.89|0
1649446460000|2022-04-08 19:34:20|308.29|305.89|308.41|306.01|308.41|306.01|308.29|305.89|0
1649446470000|2022-04-08 19:34:30|308.29|305.89|308.52|306.12|308.52|306.12|308.18|305.78|0
1649446480000|2022-04-08 19:34:40|308.64|306.24|308.98|306.58|308.98|306.58|308.64|306.24|0
1649446490000|2022-04-08 19:34:50|309.21|306.81|309.33|306.93|309.33|306.93|309.1|306.7|0
1649446510000|2022-04-08 19:35:10|309.9|307.5|309.9|307.5|309.9|307.5|309.79|307.39|0
1649446520000|2022-04-08 19:35:20|310.13|307.73|310.71|308.31|310.71|308.31|310.13|307.73|0
1649446530000|2022-04-08 19:35:30|310.83|308.43|310.83|308.43|310.83|308.43|310.59|308.19|0
1649446540000|2022-04-08 19:35:40|310.59|308.19|310.71|308.31|310.83|308.43|310.59|308.19|0
1649446550000|2022-04-08 19:35:50|310.59|308.19|310.71|308.31|310.94|308.54|310.59|308.19|0
1649446560000|2022-04-08 19:36:00|310.82|308.42|310.48|308.08|310.82|308.42|310.48|308.08|0
1649446570000|2022-04-08 19:36:10|310.36|307.96|310.25|307.85|310.36|307.96|309.9|307.5|0
1649446580000|2022-04-08 19:36:20|310.36|307.96|310.48|308.08|310.48|308.08|310.36|307.96|0
1649446590000|2022-04-08 19:36:30|310.59|308.19|310.59|308.19|310.71|308.31|310.59|308.19|0
1649446600000|2022-04-08 19:36:40|310.71|308.31|310.25|307.85|310.71|308.31|310.25|307.85|0
1649446610000|2022-04-08 19:36:50|310.36|307.96|310.25|307.85|310.59|308.19|310.25|307.85|0
1649446620000|2022-04-08 19:37:00|310.36|307.96|310.25|307.85|310.36|307.96|310.25|307.85|0
1649446630000|2022-04-08 19:37:10|310.13|307.73|310.25|307.85|310.25|307.85|310.13|307.73|0
1649446640000|2022-04-08 19:37:20|310.36|307.96|310.48|308.08|310.71|308.31|310.36|307.96|0
1649446650000|2022-04-08 19:37:30|310.65|308.25|310.71|308.31|310.71|308.31|310.65|308.25|0
1649446660000|2022-04-08 19:37:40|310.59|308.19|310.48|308.08|310.59|308.19|310.48|308.08|0
1649446670000|2022-04-08 19:37:50|310.36|307.96|310.25|307.85|310.36|307.96|310.13|307.73|0
1649446680000|2022-04-08 19:38:00|310.13|307.73|310.48|308.08|310.48|308.08|310.13|307.73|0
1649446690000|2022-04-08 19:38:10|310.36|307.96|310.59|308.19|310.71|308.31|310.36|307.96|0
1649446700000|2022-04-08 19:38:20|310.48|308.08|310.42|308.02|310.59|308.19|310.42|308.02|0
1649446710000|2022-04-08 19:38:30|310.36|307.96|309.67|307.27|310.36|307.96|309.67|307.27|0
1649446720000|2022-04-08 19:38:40|309.79|307.39|310.02|307.62|310.02|307.62|309.79|307.39|0
1649446730000|2022-04-08 19:38:50|310.13|307.73|310.82|308.42|310.82|308.42|310.13|307.73|0
1649446740000|2022-04-08 19:39:00|310.59|308.19|310.42|308.02|310.82|308.42|310.42|308.02|0
1649446750000|2022-04-08 19:39:10|310.48|308.08|310.48|308.08|310.48|308.08|310.13|307.73|0
1649446760000|2022-04-08 19:39:20|310.59|308.19|310.36|307.96|310.59|308.19|310.36|307.96|0
1649446770000|2022-04-08 19:39:30|310.54|308.14|310.65|308.25|310.65|308.25|310.48|308.08|0
1649446780000|2022-04-08 19:39:40|310.59|308.19|310.94|308.54|310.94|308.54|310.59|308.19|0
1649446790000|2022-04-08 19:39:50|310.82|308.42|310.82|308.42|310.82|308.42|310.59|308.19|0
1649446800000|2022-04-08 19:40:00|310.59|308.19|310.82|308.42|310.94|308.54|310.48|308.08|0
1649446810000|2022-04-08 19:40:10|310.59|308.19|310.59|308.19|310.71|308.31|310.59|308.19|0
1649446820000|2022-04-08 19:40:20|310.71|308.31|311.05|308.65|311.05|308.65|310.71|308.31|0
1649446830000|2022-04-08 19:40:30|311.17|308.77|311.05|308.65|311.17|308.77|310.94|308.54|0
1649446840000|2022-04-08 19:40:40|311.17|308.77|310.48|308.08|311.28|308.88|310.48|308.08|0
1649446850000|2022-04-08 19:40:50|310.59|308.19|310.65|308.25|310.82|308.42|310.59|308.19|0
1649446860000|2022-04-08 19:41:00|310.48|308.08|310.25|307.85|310.59|308.19|310.25|307.85|0
1649446870000|2022-04-08 19:41:10|310.13|307.73|310.36|307.96|310.48|308.08|310.13|307.73|0
1649446880000|2022-04-08 19:41:20|310.25|307.85|310.25|307.85|310.25|307.85|310.02|307.62|0
1649446890000|2022-04-08 19:41:30|310.13|307.73|309.9|307.5|310.25|307.85|309.9|307.5|0
1649446900000|2022-04-08 19:41:40|310.08|307.68|310.02|307.62|310.08|307.68|309.9|307.5|0
1649446910000|2022-04-08 19:41:50|310.19|307.79|310.13|307.73|310.31|307.91|310.13|307.73|0
1649446920000|2022-04-08 19:42:00|310.25|307.85|310.19|307.79|310.25|307.85|310.19|307.79|0
1649446930000|2022-04-08 19:42:10|309.9|307.5|309.9|307.5|310.02|307.62|309.9|307.5|0
1649446940000|2022-04-08 19:42:20|309.78|307.38|309.9|307.5|309.9|307.5|309.78|307.38|0
1649446950000|2022-04-08 19:42:30|309.78|307.38|309.32|306.92|309.78|307.38|309.32|306.92|0
1649446960000|2022-04-08 19:42:40|309.44|307.04|309.44|307.04|309.44|307.04|309.32|306.92|0
1649446970000|2022-04-08 19:42:50|309.55|307.15|309.67|307.27|309.67|307.27|309.55|307.15|0
1649446980000|2022-04-08 19:43:00|310.01|307.61|309.9|307.5|310.01|307.61|309.9|307.5|0
1649446990000|2022-04-08 19:43:10|310.13|307.73|310.07|307.67|310.13|307.73|310.01|307.61|0
1649447000000|2022-04-08 19:43:20|309.78|307.38|309.67|307.27|309.9|307.5|309.67|307.27|0
1649447010000|2022-04-08 19:43:30|309.55|307.15|308.75|306.35|309.55|307.15|308.75|306.35|0
1649447020000|2022-04-08 19:43:40|308.63|306.23|308.86|306.46|308.86|306.46|308.63|306.23|0
1649447030000|2022-04-08 19:43:50|309.38|306.98|309.32|306.92|309.38|306.98|309.21|306.81|0
1649447040000|2022-04-08 19:44:00|309.09|306.69|308.98|306.58|309.09|306.69|308.86|306.46|0
1649447050000|2022-04-08 19:44:10|309.09|306.69|308.86|306.46|309.09|306.69|308.86|306.46|0
1649447060000|2022-04-08 19:44:20|308.75|306.35|308.29|305.89|308.75|306.35|308.29|305.89|0
1649447070000|2022-04-08 19:44:30|308.17|305.77|308.4|306|308.52|306.12|308.17|305.77|0
1649447080000|2022-04-08 19:44:40|308.52|306.12|308.52|306.12|308.52|306.12|308.52|306.12|0
1649447090000|2022-04-08 19:44:50|308.4|306|307.94|305.54|308.4|306|307.94|305.54|0
1649447100000|2022-04-08 19:45:00|308.29|305.89|308.4|306|308.4|306|307.94|305.54|0
1649447110000|2022-04-08 19:45:10|308.06|305.66|308.06|305.66|308.29|305.89|308.06|305.66|0
1649447120000|2022-04-08 19:45:20|307.94|305.54|307.49|305.09|307.94|305.54|307.37|304.97|0
1649447130000|2022-04-08 19:45:30|307.37|304.97|307.49|305.09|307.49|305.09|307.37|304.97|0
1649447140000|2022-04-08 19:45:40|307.72|305.32|307.6|305.2|307.83|305.43|307.6|305.2|0
1649447150000|2022-04-08 19:45:50|307.72|305.32|308.06|305.66|308.06|305.66|307.72|305.32|0
1649447160000|2022-04-08 19:46:00|308.29|305.89|308.63|306.23|308.75|306.35|308.29|305.89|0
1649447170000|2022-04-08 19:46:10|308.29|305.89|308.63|306.23|308.63|306.23|307.94|305.54|0
1649447180000|2022-04-08 19:46:20|308.75|306.35|309.38|306.98|309.38|306.98|308.75|306.35|0
1649447190000|2022-04-08 19:46:30|309.55|307.15|309.67|307.27|309.9|307.5|309.55|307.15|0
1649447200000|2022-04-08 19:46:40|309.78|307.38|310.01|307.61|310.01|307.61|309.67|307.27|0
1649447210000|2022-04-08 19:46:50|310.13|307.73|309.78|307.38|310.13|307.73|309.67|307.27|0
1649447220000|2022-04-08 19:47:00|310.13|307.73|309.44|307.04|310.13|307.73|309.38|306.98|0
1649447230000|2022-04-08 19:47:10|309.32|306.92|309.21|306.81|309.32|306.92|309.09|306.69|0
1649447240000|2022-04-08 19:47:20|309.09|306.69|309.09|306.69|309.09|306.69|308.98|306.58|0
1649447250000|2022-04-08 19:47:30|309.21|306.81|309.9|307.5|309.9|307.5|309.21|306.81|0
1649447260000|2022-04-08 19:47:40|310.13|307.73|310.36|307.96|310.36|307.96|310.13|307.73|0
1649447270000|2022-04-08 19:47:50|310.47|308.07|310.36|307.96|310.47|308.07|310.36|307.96|0
1649447280000|2022-04-08 19:48:00|310.13|307.73|309.78|307.38|310.13|307.73|309.78|307.38|0
1649447290000|2022-04-08 19:48:10|310.65|308.25|310.65|308.25|310.7|308.3|310.65|308.25|0
1649447300000|2022-04-08 19:48:20|310.47|308.07|310.36|307.96|310.47|308.07|310.24|307.84|0
1649447310000|2022-04-08 19:48:30|310.13|307.73|310.24|307.84|310.36|307.96|310.13|307.73|0
1649447320000|2022-04-08 19:48:40|310.01|307.61|310.47|308.07|310.47|308.07|310.01|307.61|0
1649447330000|2022-04-08 19:48:50|310.36|307.96|310.47|308.07|310.7|308.3|310.36|307.96|0
1649447340000|2022-04-08 19:49:00|310.59|308.19|310.82|308.42|310.82|308.42|310.59|308.19|0
1649447350000|2022-04-08 19:49:10|311.05|308.65|311.4|309|311.4|309|311.05|308.65|0
1649447360000|2022-04-08 19:49:20|311.17|308.77|311.28|308.88|311.28|308.88|311.05|308.65|0
1649447370000|2022-04-08 19:49:30|311.4|309|311.74|309.34|311.74|309.34|311.4|309|0
1649447380000|2022-04-08 19:49:40|311.46|309.06|311.17|308.77|311.46|309.06|311.17|308.77|0
1649447390000|2022-04-08 19:49:50|311.4|309|311.86|309.46|311.86|309.46|311.4|309|0
1649447400000|2022-04-08 19:50:00|312.21|309.81|312.9|310.5|312.9|310.5|311.86|309.46|0
1649447410000|2022-04-08 19:50:10|313.13|310.73|313.48|311.08|313.6|311.2|313.13|310.73|0
1649447420000|2022-04-08 19:50:20|313.83|311.43|314.18|311.78|314.18|311.78|313.83|311.43|0
1649447430000|2022-04-08 19:50:30|314.41|312.01|314.65|312.25|314.65|312.25|314.41|312.01|0
1649447440000|2022-04-08 19:50:40|314.53|312.13|314.06|311.66|314.53|312.13|314.06|311.66|0
1649447450000|2022-04-08 19:50:50|314.3|311.9|313.83|311.43|314.3|311.9|313.83|311.43|0
1649447460000|2022-04-08 19:51:00|313.71|311.31|314.65|312.25|314.65|312.25|313.71|311.31|0
1649447470000|2022-04-08 19:51:10|314.53|312.13|314.76|312.36|314.76|312.36|314.53|312.13|0
1649447480000|2022-04-08 19:51:20|314.88|312.48|315.23|312.83|315.23|312.83|314.76|312.36|0
1649447490000|2022-04-08 19:51:30|315.11|312.71|315.23|312.83|315.23|312.83|314.99|312.59|0
1649447500000|2022-04-08 19:51:40|315.11|312.71|315.11|312.71|315.23|312.83|315.11|312.71|0
1649447510000|2022-04-08 19:51:50|314.99|312.59|310.38|307.98|314.99|312.59|310.32|307.92|0
1649447520000|2022-04-08 19:52:00|315.98|313.58|315.63|313.23|315.98|313.58|315.52|313.12|0
1649447530000|2022-04-08 19:52:10|315.86|313.46|315.75|313.35|315.86|313.46|315.75|313.35|0
1649447540000|2022-04-08 19:52:20|315.86|313.46|315.4|313|315.86|313.46|315.28|312.88|0
1649447550000|2022-04-08 19:52:30|315.28|312.88|315.4|313|315.63|313.23|315.28|312.88|0
1649447560000|2022-04-08 19:52:40|315.17|312.77|315.4|313|315.4|313|314.93|312.53|0
1649447570000|2022-04-08 19:52:50|315.28|312.88|315.17|312.77|315.4|313|315.17|312.77|0
1649447580000|2022-04-08 19:53:00|315.4|313|315.52|313.12|315.52|313.12|315.4|313|0
1649447590000|2022-04-08 19:53:10|315.63|313.23|315.63|313.23|315.75|313.35|315.63|313.23|0
1649447600000|2022-04-08 19:53:20|315.4|313|315.52|313.12|315.52|313.12|315.4|313|0
1649447610000|2022-04-08 19:53:30|315.4|313|315.75|313.35|315.75|313.35|315.4|313|0
1649447620000|2022-04-08 19:53:40|315.63|313.23|315.86|313.46|315.86|313.46|315.63|313.23|0
1649447630000|2022-04-08 19:53:50|315.98|313.58|315.75|313.35|315.98|313.58|315.75|313.35|0
1649447640000|2022-04-08 19:54:00|315.63|313.23|315.17|312.77|315.63|313.23|315.17|312.77|0
1649447650000|2022-04-08 19:54:10|315.52|313.12|315.05|312.65|315.63|313.23|315.05|312.65|0
1649447660000|2022-04-08 19:54:20|315.17|312.77|315.63|313.23|315.63|313.23|315.17|312.77|0
1649447670000|2022-04-08 19:54:30|315.75|313.35|315.51|313.11|315.75|313.35|315.51|313.11|0
1649447680000|2022-04-08 19:54:40|315.63|313.23|315.86|313.46|315.86|313.46|315.63|313.23|0
1649447690000|2022-04-08 19:54:50|316.1|313.7|316.04|313.64|316.1|313.7|315.98|313.58|0
1649447700000|2022-04-08 19:55:00|315.75|313.35|315.28|312.88|315.75|313.35|315.28|312.88|0
1649447710000|2022-04-08 19:55:10|315.86|313.46|315.98|313.58|315.98|313.58|315.86|313.46|0
1649447720000|2022-04-08 19:55:20|315.63|313.23|315.86|313.46|315.86|313.46|315.63|313.23|0
1649447730000|2022-04-08 19:55:30|316.16|313.76|315.75|313.35|316.21|313.81|315.75|313.35|0
1649447740000|2022-04-08 19:55:40|315.98|313.58|315.75|313.35|316.21|313.81|315.75|313.35|0
1649447750000|2022-04-08 19:55:50|315.86|313.46|316.33|313.93|316.33|313.93|315.86|313.46|0
1649447760000|2022-04-08 19:56:00|316.56|314.16|316.68|314.28|316.68|314.28|316.56|314.16|0
1649447770000|2022-04-08 19:56:10|316.8|314.4|316.8|314.4|316.91|314.51|316.45|314.05|0
1649447780000|2022-04-08 19:56:20|317.03|314.63|317.03|314.63|317.15|314.75|316.8|314.4|0
1649447790000|2022-04-08 19:56:30|316.91|314.51|317.26|314.86|317.26|314.86|316.91|314.51|0
1649447800000|2022-04-08 19:56:40|317.03|314.63|317.15|314.75|317.26|314.86|317.03|314.63|0
1649447810000|2022-04-08 19:56:50|317.03|314.63|316.8|314.4|317.03|314.63|316.68|314.28|0
1649447820000|2022-04-08 19:57:00|316.56|314.16|316.21|313.81|316.56|314.16|316.21|313.81|0
1649447830000|2022-04-08 19:57:10|315.98|313.58|316.1|313.7|316.33|313.93|315.86|313.46|0
1649447840000|2022-04-08 19:57:20|316.21|313.81|316.45|314.05|316.45|314.05|316.21|313.81|0
1649447850000|2022-04-08 19:57:30|316.56|314.16|316.79|314.39|316.79|314.39|316.56|314.16|0
1649447860000|2022-04-08 19:57:40|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1649447870000|2022-04-08 19:57:50|316.79|314.39|316.91|314.51|316.91|314.51|316.79|314.39|0
1649447880000|2022-04-08 19:58:00|316.79|314.39|316.33|313.93|316.79|314.39|316.33|313.93|0
1649447890000|2022-04-08 19:58:10|316.56|314.16|316.68|314.28|316.79|314.39|316.56|314.16|0
1649447900000|2022-04-08 19:58:20|316.56|314.16|316.21|313.81|316.56|314.16|316.21|313.81|0
1649447910000|2022-04-08 19:58:30|316.1|313.7|316.21|313.81|316.44|314.04|316.1|313.7|0
1649447920000|2022-04-08 19:58:40|316.33|313.93|316.1|313.7|316.44|314.04|316.1|313.7|0
1649447930000|2022-04-08 19:58:50|315.98|313.58|316.56|314.16|316.56|314.16|315.98|313.58|0
1649447940000|2022-04-08 19:59:00|316.33|313.93|316.21|313.81|316.68|314.28|316.21|313.81|0
1649447950000|2022-04-08 19:59:10|316.33|313.93|316.68|314.28|316.68|314.28|316.33|313.93|0
1649447960000|2022-04-08 19:59:20|317.26|314.86|317.49|315.09|317.49|315.09|317.14|314.74|0
1649447970000|2022-04-08 19:59:30|317.61|315.21|317.73|315.33|318.08|315.68|317.61|315.21|0
1649447980000|2022-04-08 19:59:40|317.14|314.74|315.98|313.58|317.14|314.74|315.98|313.58|0
1649447990000|2022-04-08 19:59:50|315.86|313.46|314.35|311.95|315.86|313.46|314.35|311.95|0
1649448000000|2022-04-08 20:00:00|314|311.6|313.19|310.79|314|311.6|312.73|310.33|0
1649448010000|2022-04-08 20:00:10|312.85|310.45|312.38|309.98|312.85|310.45|312.27|309.87|0
1649448020000|2022-04-08 20:00:20|312.5|310.1|313.42|311.02|313.42|311.02|312.5|310.1|0
1649448030000|2022-04-08 20:00:30|313.54|311.14|313.42|311.02|313.66|311.26|313.42|311.02|0
1649448040000|2022-04-08 20:00:40|313.31|310.91|313.19|310.79|313.31|310.91|313.08|310.68|0
1649448050000|2022-04-08 20:00:50|313.31|310.91|313.42|311.02|313.42|311.02|313.19|310.79|0
1649448060000|2022-04-08 20:01:00|313.54|311.14|313.19|310.79|313.77|311.37|313.19|310.79|0
1649448070000|2022-04-08 20:01:10|313.31|310.91|313.31|310.91|313.31|310.91|313.19|310.79|0
1649448080000|2022-04-08 20:01:20|313.19|310.79|312.73|310.33|313.19|310.79|312.61|310.21|0
1649448090000|2022-04-08 20:01:30|312.84|310.44|313.19|310.79|313.19|310.79|312.84|310.44|0
1649448100000|2022-04-08 20:01:40|313.08|310.68|312.84|310.44|313.08|310.68|312.84|310.44|0
1649448110000|2022-04-08 20:01:50|312.73|310.33|313.08|310.68|313.08|310.68|312.73|310.33|0
1649448120000|2022-04-08 20:02:00|313.19|310.79|313.19|310.79|313.19|310.79|313.08|310.68|0
1649448130000|2022-04-08 20:02:10|313.31|310.91|313.54|311.14|313.54|311.14|313.31|310.91|0
1649448140000|2022-04-08 20:02:20|313.42|311.02|313.42|311.02|313.42|311.02|313.31|310.91|0
1649448150000|2022-04-08 20:02:30|313.65|311.25|313.65|311.25|313.77|311.37|313.65|311.25|0
1649448160000|2022-04-08 20:02:40|313.6|311.2|313.54|311.14|313.6|311.2|313.19|310.79|0
1649448170000|2022-04-08 20:02:50|313.65|311.25|313.54|311.14|313.65|311.25|313.54|311.14|0
1649448180000|2022-04-08 20:03:00|313.65|311.25|313.54|311.14|313.65|311.25|313.54|311.14|0
1649448190000|2022-04-08 20:03:10|313.65|311.25|313.77|311.37|313.77|311.37|313.65|311.25|0
1649448220000|2022-04-08 20:03:40|313.89|311.49|313.89|311.49|314|311.6|313.89|311.49|0
1649448230000|2022-04-08 20:03:50|313.77|311.37|313.65|311.25|313.77|311.37|313.65|311.25|0
1649448240000|2022-04-08 20:04:00|313.54|311.14|313.65|311.25|313.65|311.25|313.54|311.14|0
1649448250000|2022-04-08 20:04:10|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1649448260000|2022-04-08 20:04:20|313.77|311.37|313.71|311.31|313.89|311.49|313.71|311.31|0
1649448270000|2022-04-08 20:04:30|313.77|311.37|313.65|311.25|313.77|311.37|313.54|311.14|0
1649448280000|2022-04-08 20:04:40|313.54|311.14|313.65|311.25|313.65|311.25|313.54|311.14|0
1649448290000|2022-04-08 20:04:50|313.54|311.14|313.65|311.25|313.65|311.25|313.42|311.02|0
1649448300000|2022-04-08 20:05:00|313.54|311.14|313.42|311.02|313.65|311.25|313.42|311.02|0
1649448310000|2022-04-08 20:05:10|313.54|311.14|313.65|311.25|313.65|311.25|313.54|311.14|0
1649448330000|2022-04-08 20:05:30|313.77|311.37|313.65|311.25|313.77|311.37|313.65|311.25|0
1649448350000|2022-04-08 20:05:50|313.77|311.37|313.88|311.48|313.88|311.48|313.77|311.37|0
1649448360000|2022-04-08 20:06:00|314|311.6|314|311.6|314|311.6|314|311.6|0
1649448380000|2022-04-08 20:06:20|314.12|311.72|314.12|311.72|314.12|311.72|314|311.6|0
1649448400000|2022-04-08 20:06:40|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1649448440000|2022-04-08 20:07:20|314.35|311.95|314.23|311.83|314.35|311.95|314.23|311.83|0
1649448450000|2022-04-08 20:07:30|314.12|311.72|314.12|311.72|314.12|311.72|314.12|311.72|0
1649448460000|2022-04-08 20:07:40|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1649448470000|2022-04-08 20:07:50|314.12|311.72|314.06|311.66|314.23|311.83|314.06|311.66|0
1649448480000|2022-04-08 20:08:00|314.23|311.83|314|311.6|314.23|311.83|314|311.6|0
1649448500000|2022-04-08 20:08:20|313.88|311.48|313.83|311.43|313.88|311.48|313.83|311.43|0
1649448510000|2022-04-08 20:08:30|313.77|311.37|313.77|311.37|313.77|311.37|313.71|311.31|0
1649448550000|2022-04-08 20:09:10|314.11|311.71|314|311.6|314.11|311.71|314|311.6|0
1649448560000|2022-04-08 20:09:20|313.88|311.48|313.77|311.37|313.88|311.48|313.77|311.37|0
1649448570000|2022-04-08 20:09:30|313.65|311.25|313.77|311.37|313.77|311.37|313.65|311.25|0
1649448580000|2022-04-08 20:09:40|313.65|311.25|313.77|311.37|313.77|311.37|313.65|311.25|0
1649448590000|2022-04-08 20:09:50|313.88|311.48|313.65|311.25|313.88|311.48|313.65|311.25|0
1649448600000|2022-04-08 20:10:00|313.54|311.14|313.88|311.48|313.88|311.48|313.54|311.14|0
1649448610000|2022-04-08 20:10:10|313.77|311.37|313.77|311.37|314|311.6|313.77|311.37|0
1649448620000|2022-04-08 20:10:20|313.88|311.48|313.88|311.48|313.88|311.48|313.88|311.48|0
1649448630000|2022-04-08 20:10:30|314.23|311.83|314.23|311.83|314.23|311.83|314.11|311.71|0
1649448640000|2022-04-08 20:10:40|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1649448650000|2022-04-08 20:10:50|314|311.6|314|311.6|314|311.6|314|311.6|0
1649448660000|2022-04-08 20:11:00|314.11|311.71|314.11|311.71|314.11|311.71|314|311.6|0
1649448690000|2022-04-08 20:11:30|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1649448700000|2022-04-08 20:11:40|314.11|311.71|314.11|311.71|314.11|311.71|314.11|311.71|0
1649448720000|2022-04-08 20:12:00|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1649448730000|2022-04-08 20:12:10|314.17|311.77|314.23|311.83|314.23|311.83|314.17|311.77|0
1649448750000|2022-04-08 20:12:30|314.17|311.77|314.11|311.71|314.17|311.77|314.11|311.71|0
1649448760000|2022-04-08 20:12:40|314|311.6|314.23|311.83|314.23|311.83|314|311.6|0
1649448780000|2022-04-08 20:13:00|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1649448790000|2022-04-08 20:13:10|314.46|312.06|314.58|312.18|314.69|312.29|314.46|312.06|0
1649448800000|2022-04-08 20:13:20|314.52|312.12|314.46|312.06|314.52|312.12|314.46|312.06|0
1649448810000|2022-04-08 20:13:30|314.58|312.18|314.46|312.06|314.58|312.18|314.46|312.06|0
1649448820000|2022-04-08 20:13:40|314.34|311.94|314.46|312.06|314.46|312.06|314.34|311.94|0
1649448830000|2022-04-08 20:13:50|314.58|312.18|314.58|312.18|314.58|312.18|314.58|312.18|0
1649448850000|2022-04-08 20:14:10|314.64|312.24|314.69|312.29|314.69|312.29|314.64|312.24|0
1649448860000|2022-04-08 20:14:20|314.58|312.18|314.58|312.18|314.58|312.18|314.58|312.18|0
1649448870000|2022-04-08 20:14:30|314.69|312.29|314.69|312.29|314.69|312.29|314.69|312.29|0
1649448880000|2022-04-08 20:14:40|314.81|312.41|314.69|312.29|314.81|312.41|314.69|312.29|0
1649448890000|2022-04-08 20:14:50|314.92|312.52|314.92|312.52|314.92|312.52|314.92|312.52|0
1649448910000|2022-04-08 20:15:10|315.12|312.32|315.01|312.21|315.12|312.32|315.01|312.21|0
1649660700000|2022-04-11 07:05:00|321.43|319.03|321.73|319.33|321.73|319.33|321.43|319.03|0
1649660710000|2022-04-11 07:05:10|321.49|319.09|321.19|318.79|321.49|319.09|321.19|318.79|0
1649660720000|2022-04-11 07:05:20|321.07|318.67|321.07|318.67|321.19|318.79|321.07|318.67|0
1649660730000|2022-04-11 07:05:30|321.19|318.79|321.55|319.15|321.55|319.15|321.07|318.67|0
1649660740000|2022-04-11 07:05:40|321.73|319.33|321.61|319.21|321.73|319.33|321.55|319.15|0
1649660750000|2022-04-11 07:05:50|321.55|319.15|321.67|319.27|321.67|319.27|321.55|319.15|0
1649660760000|2022-04-11 07:06:00|321.25|318.85|321.19|318.79|321.25|318.85|321.07|318.67|0
1649660770000|2022-04-11 07:06:10|321.31|318.91|321.19|318.79|321.31|318.91|321.19|318.79|0
1649660780000|2022-04-11 07:06:20|321.43|319.03|321.31|318.91|321.43|319.03|321.31|318.91|0
1649660790000|2022-04-11 07:06:30|321.67|319.27|321.67|319.27|321.73|319.33|321.67|319.27|0
1649660800000|2022-04-11 07:06:40|322.02|319.62|322.14|319.74|322.14|319.74|322.02|319.62|0
1649660810000|2022-04-11 07:06:50|322.68|320.28|322.61|320.21|322.68|320.28|322.44|320.04|0
1649660820000|2022-04-11 07:07:00|322.73|320.33|322.85|320.45|322.97|320.57|322.68|320.28|0
1649660830000|2022-04-11 07:07:10|322.91|320.51|322.97|320.57|322.97|320.57|322.61|320.21|0
1649660840000|2022-04-11 07:07:20|323.09|320.69|323.21|320.81|323.21|320.81|323.03|320.63|0
1649660850000|2022-04-11 07:07:30|323.33|320.93|323.57|321.17|323.68|321.28|323.33|320.93|0
1649660860000|2022-04-11 07:07:40|323.68|321.28|323.92|321.52|323.92|321.52|323.63|321.23|0
1649660870000|2022-04-11 07:07:50|323.68|321.28|323.68|321.28|323.68|321.28|323.57|321.17|0
1649660880000|2022-04-11 07:08:00|323.45|321.05|323.39|320.99|323.57|321.17|323.33|320.93|0
1649660890000|2022-04-11 07:08:10|323.45|321.05|323.09|320.69|323.45|321.05|323.09|320.69|0
1649660900000|2022-04-11 07:08:20|323.21|320.81|323.56|321.16|323.56|321.16|323.09|320.69|0
1649660910000|2022-04-11 07:08:30|323.51|321.11|323.56|321.16|323.56|321.16|323.51|321.11|0
1649660920000|2022-04-11 07:08:40|323.45|321.05|323.33|320.93|323.45|321.05|323.21|320.81|0
1649660930000|2022-04-11 07:08:50|323.45|321.05|323.27|320.87|323.45|321.05|323.21|320.81|0
1649660940000|2022-04-11 07:09:00|323.33|320.93|323.45|321.05|323.51|321.11|323.33|320.93|0
1649660950000|2022-04-11 07:09:10|323.39|320.99|323.33|320.93|323.39|320.99|323.33|320.93|0
1649660960000|2022-04-11 07:09:20|323.56|321.16|323.68|321.28|323.68|321.28|323.45|321.05|0
1649660970000|2022-04-11 07:09:30|323.8|321.4|323.8|321.4|323.98|321.58|323.8|321.4|0
1649660980000|2022-04-11 07:09:40|323.92|321.52|323.56|321.16|323.92|321.52|323.56|321.16|0
1649660990000|2022-04-11 07:09:50|323.68|321.28|323.56|321.16|323.68|321.28|323.56|321.16|0
1649661000000|2022-04-11 07:10:00|323.51|321.11|324.4|322|324.4|322|323.51|321.11|0
1649661010000|2022-04-11 07:10:10|324.28|321.88|323.68|321.28|324.28|321.88|323.68|321.28|0
1649661020000|2022-04-11 07:10:20|323.92|321.52|324.4|322|324.4|322|323.92|321.52|0
1649661030000|2022-04-11 07:10:30|324.16|321.76|324.4|322|324.4|322|324.16|321.76|0
1649661040000|2022-04-11 07:10:40|324.58|322.18|324.46|322.06|324.58|322.18|324.4|322|0
1649661050000|2022-04-11 07:10:50|324.16|321.76|324.4|322|324.46|322.06|324.1|321.7|0
1649661060000|2022-04-11 07:11:00|324.52|322.12|324.58|322.18|324.64|322.24|324.52|322.12|0
1649661070000|2022-04-11 07:11:10|324.99|322.59|324.34|321.94|324.99|322.59|324.34|321.94|0
1649661080000|2022-04-11 07:11:20|324.4|322|324.4|322|324.4|322|324.28|321.88|0
1649661090000|2022-04-11 07:11:30|324.16|321.76|324.75|322.35|324.75|322.35|324.16|321.76|0
1649661100000|2022-04-11 07:11:40|324.94|322.54|324.99|322.59|324.99|322.59|324.75|322.35|0
1649661110000|2022-04-11 07:11:50|325.35|322.95|326.07|323.67|326.07|323.67|325.35|322.95|0
1649661120000|2022-04-11 07:12:00|326.79|324.39|326.91|324.51|326.91|324.51|326.55|324.15|0
1649661130000|2022-04-11 07:12:10|326.07|323.67|326.19|323.79|326.19|323.79|326.07|323.67|0
1649661140000|2022-04-11 07:12:20|325.95|323.55|326.01|323.61|326.01|323.61|325.83|323.43|0
1649661150000|2022-04-11 07:12:30|326.79|324.39|327.27|324.87|327.27|324.87|326.79|324.39|0
1649661160000|2022-04-11 07:12:40|327.15|324.75|327.39|324.99|327.39|324.99|327.15|324.75|0
1649661170000|2022-04-11 07:12:50|327.27|324.87|327.39|324.99|327.39|324.99|327.15|324.75|0
1649661180000|2022-04-11 07:13:00|327.27|324.87|327.51|325.11|327.51|325.11|327.27|324.87|0
1649661190000|2022-04-11 07:13:10|327.39|324.99|327.39|324.99|327.39|324.99|327.27|324.87|0
1649661200000|2022-04-11 07:13:20|327.45|325.05|327.03|324.63|327.45|325.05|327.03|324.63|0
1649661210000|2022-04-11 07:13:30|327.39|324.99|327.39|324.99|327.45|325.05|327.39|324.99|0
1649661220000|2022-04-11 07:13:40|327.27|324.87|327.27|324.87|327.27|324.87|327.21|324.81|0
1649661230000|2022-04-11 07:13:50|327.39|324.99|327.27|324.87|327.39|324.99|327.27|324.87|0
1649661240000|2022-04-11 07:14:00|327.09|324.69|327.03|324.63|327.39|324.99|327.03|324.63|0
1649661250000|2022-04-11 07:14:10|327.15|324.75|327.27|324.87|327.27|324.87|327.15|324.75|0
1649661260000|2022-04-11 07:14:20|327.33|324.93|327.03|324.63|327.39|324.99|327.03|324.63|0
1649661270000|2022-04-11 07:14:30|326.91|324.51|327.03|324.63|327.15|324.75|326.79|324.39|0
1649661280000|2022-04-11 07:14:40|327.15|324.75|327.45|325.05|327.51|325.11|327.15|324.75|0
1649661290000|2022-04-11 07:14:50|327.39|324.99|327.69|325.29|327.69|325.29|327.39|324.99|0
1649661300000|2022-04-11 07:15:00|328.35|325.95|328.59|326.19|328.77|326.37|328.35|325.95|0
1649661310000|2022-04-11 07:15:10|328.71|326.31|328.11|325.71|328.71|326.31|328.11|325.71|0
1649661320000|2022-04-11 07:15:20|327.99|325.59|328.11|325.71|328.17|325.77|327.99|325.59|0
1649661330000|2022-04-11 07:15:30|328.05|325.65|327.63|325.23|328.05|325.65|327.63|325.23|0
1649661340000|2022-04-11 07:15:40|327.51|325.11|327.15|324.75|327.51|325.11|327.15|324.75|0
1649661350000|2022-04-11 07:15:50|326.91|324.51|326.85|324.45|326.91|324.51|326.67|324.27|0
1649661360000|2022-04-11 07:16:00|326.97|324.57|327.26|324.86|327.26|324.86|326.97|324.57|0
1649661370000|2022-04-11 07:16:10|327.15|324.75|326.79|324.39|327.15|324.75|326.79|324.39|0
1649661380000|2022-04-11 07:16:20|326.67|324.27|326.31|323.91|326.67|324.27|326.31|323.91|0
1649661390000|2022-04-11 07:16:30|326.43|324.03|326.43|324.03|326.43|324.03|326.31|323.91|0
1649661400000|2022-04-11 07:16:40|326.79|324.39|326.55|324.15|326.79|324.39|326.55|324.15|0
1649661410000|2022-04-11 07:16:50|326.67|324.27|326.55|324.15|326.67|324.27|326.55|324.15|0
1649661420000|2022-04-11 07:17:00|326.43|324.03|326.31|323.91|326.43|324.03|326.19|323.79|0
1649661430000|2022-04-11 07:17:10|326.43|324.03|326.07|323.67|326.43|324.03|326.07|323.67|0
1649661440000|2022-04-11 07:17:20|325.95|323.55|325.83|323.43|326.19|323.79|325.83|323.43|0
1649661450000|2022-04-11 07:17:30|325.95|323.55|325.83|323.43|325.95|323.55|325.83|323.43|0
1649661460000|2022-04-11 07:17:40|325.59|323.19|325.47|323.07|325.59|323.19|325.47|323.07|0
1649661470000|2022-04-11 07:17:50|325.35|322.95|325.29|322.89|325.41|323.01|325.29|322.89|0
1649661480000|2022-04-11 07:18:00|325.47|323.07|325.35|322.95|325.47|323.07|325.35|322.95|0
1649661490000|2022-04-11 07:18:10|325.47|323.07|325.23|322.83|325.47|323.07|325.23|322.83|0
1649661500000|2022-04-11 07:18:20|325.29|322.89|325.59|323.19|325.59|323.19|325.29|322.89|0
1649661510000|2022-04-11 07:18:30|325.65|323.25|325.11|322.71|325.71|323.31|325.11|322.71|0
1649661520000|2022-04-11 07:18:40|324.99|322.59|324.93|322.53|325.11|322.71|324.87|322.47|0
1649661530000|2022-04-11 07:18:50|324.99|322.59|325.29|322.89|325.29|322.89|324.99|322.59|0
1649661540000|2022-04-11 07:19:00|325.35|322.95|325.35|322.95|325.47|323.07|325.35|322.95|0
1649661550000|2022-04-11 07:19:10|325.47|323.07|325.95|323.55|325.95|323.55|325.47|323.07|0
1649661560000|2022-04-11 07:19:20|326.19|323.79|325.95|323.55|326.19|323.79|325.83|323.43|0
1649661570000|2022-04-11 07:19:30|326.07|323.67|326.01|323.61|326.07|323.67|326.01|323.61|0
1649661580000|2022-04-11 07:19:40|326.07|323.67|326.54|324.14|326.54|324.14|326.07|323.67|0
1649661590000|2022-04-11 07:19:50|326.42|324.02|326.3|323.9|326.42|324.02|326.3|323.9|0
1649661600000|2022-04-11 07:20:00|326.66|324.26|326.42|324.02|326.66|324.26|326.42|324.02|0
1649661610000|2022-04-11 07:20:10|326.37|323.97|326.42|324.02|326.42|324.02|326.37|323.97|0
1649661620000|2022-04-11 07:20:20|326.49|324.09|326.3|323.9|326.49|324.09|326.3|323.9|0
1649661630000|2022-04-11 07:20:30|326.18|323.78|326.18|323.78|326.3|323.9|326.18|323.78|0
1649661640000|2022-04-11 07:20:40|325.71|323.31|325.95|323.55|325.95|323.55|325.71|323.31|0
1649661650000|2022-04-11 07:20:50|325.83|323.43|325.71|323.31|325.83|323.43|325.71|323.31|0
1649661660000|2022-04-11 07:21:00|325.83|323.43|325.65|323.25|325.89|323.49|325.65|323.25|0
1649661670000|2022-04-11 07:21:10|325.71|323.31|325.35|322.95|325.71|323.31|325.35|322.95|0
1649661680000|2022-04-11 07:21:20|325.47|323.07|325.35|322.95|325.65|323.25|325.35|322.95|0
1649661690000|2022-04-11 07:21:30|325.23|322.83|325.23|322.83|325.23|322.83|325.11|322.71|0
1649661700000|2022-04-11 07:21:40|325.11|322.71|325.11|322.71|325.11|322.71|325.11|322.71|0
1649661710000|2022-04-11 07:21:50|324.99|322.59|325.11|322.71|325.29|322.89|324.99|322.59|0
1649661720000|2022-04-11 07:22:00|325.17|322.77|325.11|322.71|325.23|322.83|325.11|322.71|0
1649661730000|2022-04-11 07:22:10|325.05|322.65|325.17|322.77|325.17|322.77|324.99|322.59|0
1649661740000|2022-04-11 07:22:20|325.11|322.71|324.51|322.11|325.11|322.71|324.51|322.11|0
1649661750000|2022-04-11 07:22:30|324.39|321.99|324.63|322.23|324.63|322.23|324.39|321.99|0
1649661760000|2022-04-11 07:22:40|324.75|322.35|324.99|322.59|324.99|322.59|324.75|322.35|0
1649661770000|2022-04-11 07:22:50|325.17|322.77|324.99|322.59|325.23|322.83|324.99|322.59|0
1649661780000|2022-04-11 07:23:00|325.11|322.71|324.99|322.59|325.11|322.71|324.99|322.59|0
1649661790000|2022-04-11 07:23:10|324.93|322.53|324.75|322.35|324.93|322.53|324.51|322.11|0
1649661800000|2022-04-11 07:23:20|324.63|322.23|324.51|322.11|324.63|322.23|324.51|322.11|0
1649661810000|2022-04-11 07:23:30|324.39|321.99|324.27|321.87|324.39|321.99|324.1|321.7|0
1649661820000|2022-04-11 07:23:40|324.63|322.23|324.63|322.23|324.75|322.35|324.63|322.23|0
1649661830000|2022-04-11 07:23:50|324.51|322.11|324.39|321.99|324.51|322.11|324.39|321.99|0
1649661840000|2022-04-11 07:24:00|324.27|321.87|324.15|321.75|324.27|321.87|324.15|321.75|0
1649661850000|2022-04-11 07:24:10|324.39|321.99|324.22|321.82|324.39|321.99|324.22|321.82|0
1649661860000|2022-04-11 07:24:20|324.39|321.99|323.92|321.52|324.51|322.11|323.92|321.52|0
1649661870000|2022-04-11 07:24:30|324.15|321.75|324.03|321.63|324.27|321.87|324.03|321.63|0
1649661880000|2022-04-11 07:24:40|323.98|321.58|323.68|321.28|323.98|321.58|323.68|321.28|0
1649661890000|2022-04-11 07:24:50|323.08|320.68|323.2|320.8|323.2|320.8|323.08|320.68|0
1649661900000|2022-04-11 07:25:00|323.32|320.92|323.32|320.92|323.32|320.92|323.2|320.8|0
1649661910000|2022-04-11 07:25:10|323.44|321.04|323.32|320.92|323.56|321.16|323.32|320.92|0
1649661920000|2022-04-11 07:25:20|323.08|320.68|322.84|320.44|323.08|320.68|322.84|320.44|0
1649661930000|2022-04-11 07:25:30|322.73|320.33|322.84|320.44|322.96|320.56|322.73|320.33|0
1649661940000|2022-04-11 07:25:40|322.96|320.56|323.08|320.68|323.08|320.68|322.96|320.56|0
1649661960000|2022-04-11 07:26:00|322.84|320.44|322.49|320.09|322.84|320.44|322.49|320.09|0
1649661970000|2022-04-11 07:26:10|322.25|319.85|321.42|319.02|322.25|319.85|321.42|319.02|0
1649661980000|2022-04-11 07:26:20|321.18|318.78|321.3|318.9|321.3|318.9|320.83|318.43|0
1649661990000|2022-04-11 07:26:30|321.18|318.78|320.95|318.55|321.18|318.78|320.95|318.55|0
1649662000000|2022-04-11 07:26:40|320.77|318.37|320.65|318.25|320.77|318.37|320.59|318.19|0
1649662010000|2022-04-11 07:26:50|320.47|318.07|320.24|317.84|320.47|318.07|320.24|317.84|0
1649662020000|2022-04-11 07:27:00|320.59|318.19|320.59|318.19|320.71|318.31|320.47|318.07|0
1649662030000|2022-04-11 07:27:10|320.83|318.43|320.71|318.31|320.83|318.43|320.47|318.07|0
1649662040000|2022-04-11 07:27:20|320.59|318.19|320.47|318.07|320.71|318.31|320.47|318.07|0
1649662050000|2022-04-11 07:27:30|320.89|318.49|320.71|318.31|320.89|318.49|320.47|318.07|0
1649662060000|2022-04-11 07:27:40|320.47|318.07|320.71|318.31|320.71|318.31|320.47|318.07|0
1649662070000|2022-04-11 07:27:50|320.59|318.19|319.77|317.37|320.59|318.19|319.77|317.37|0
1649662080000|2022-04-11 07:28:00|318.71|316.31|318.71|316.31|318.88|316.48|318.71|316.31|0
1649662090000|2022-04-11 07:28:10|318.47|316.07|318.35|315.95|318.59|316.19|318.35|315.95|0
1649662100000|2022-04-11 07:28:20|318.71|316.31|318.53|316.13|318.71|316.31|318.53|316.13|0
1649662110000|2022-04-11 07:28:30|318.59|316.19|318.53|316.13|318.59|316.19|318.53|316.13|0
1649662120000|2022-04-11 07:28:40|318.59|316.19|318.94|316.54|318.94|316.54|318.59|316.19|0
1649662130000|2022-04-11 07:28:50|318.59|316.19|318.59|316.19|318.59|316.19|318.59|316.19|0
1649662140000|2022-04-11 07:29:00|318.47|316.07|318.47|316.07|318.53|316.13|318.47|316.07|0
1649662150000|2022-04-11 07:29:10|318.35|315.95|318|315.6|318.35|315.95|318|315.6|0
1649662160000|2022-04-11 07:29:20|317.53|315.13|317.18|314.78|317.65|315.25|317.18|314.78|0
1649662170000|2022-04-11 07:29:30|317.3|314.9|317.29|314.89|317.3|314.9|317.29|314.89|0
1649662180000|2022-04-11 07:29:40|317.18|314.78|316.47|314.07|317.29|314.89|316.47|314.07|0
1649662190000|2022-04-11 07:29:50|316.59|314.19|316.24|313.84|316.59|314.19|316.24|313.84|0
1649662200000|2022-04-11 07:30:00|316.12|313.72|316.12|313.72|316.12|313.72|316.01|313.61|0
1649662210000|2022-04-11 07:30:10|316.36|313.96|316.36|313.96|316.36|313.96|316.18|313.78|0
1649662220000|2022-04-11 07:30:20|316.59|314.19|316.59|314.19|316.59|314.19|316.36|313.96|0
1649662230000|2022-04-11 07:30:30|316.83|314.43|316.36|313.96|316.83|314.43|316.12|313.72|0
1649662240000|2022-04-11 07:30:40|316.59|314.19|316.42|314.02|316.59|314.19|316.42|314.02|0
1649662250000|2022-04-11 07:30:50|316.24|313.84|316.24|313.84|316.24|313.84|316.24|313.84|0
1649662260000|2022-04-11 07:31:00|316.36|313.96|316.36|313.96|316.36|313.96|316.36|313.96|0
1649662270000|2022-04-11 07:31:10|316.94|314.54|316.47|314.07|316.94|314.54|316.47|314.07|0
1649662280000|2022-04-11 07:31:20|316.71|314.31|316.47|314.07|316.83|314.43|316.47|314.07|0
1649662290000|2022-04-11 07:31:30|316.53|314.13|316.83|314.43|317.06|314.66|316.53|314.13|0
1649662300000|2022-04-11 07:31:40|316.94|314.54|317.29|314.89|317.29|314.89|316.94|314.54|0
1649662310000|2022-04-11 07:31:50|317.41|315.01|317.29|314.89|317.65|315.25|317.29|314.89|0
1649662320000|2022-04-11 07:32:00|317.12|314.72|317.41|315.01|317.41|315.01|317.12|314.72|0
1649662330000|2022-04-11 07:32:10|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1649662340000|2022-04-11 07:32:20|318|315.6|317.88|315.48|318|315.6|317.88|315.48|0
1649662350000|2022-04-11 07:32:30|317.76|315.36|317.65|315.25|317.88|315.48|317.65|315.25|0
1649662360000|2022-04-11 07:32:40|317.76|315.36|317.71|315.31|317.76|315.36|317.71|315.31|0
1649662370000|2022-04-11 07:32:50|317.76|315.36|317.41|315.01|317.76|315.36|317.41|315.01|0
1649662380000|2022-04-11 07:33:00|317.53|315.13|317.41|315.01|317.53|315.13|317.41|315.01|0
1649662390000|2022-04-11 07:33:10|317.65|315.25|317.65|315.25|317.76|315.36|317.59|315.19|0
1649662400000|2022-04-11 07:33:20|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1649662410000|2022-04-11 07:33:30|317.47|315.07|316.94|314.54|317.47|315.07|316.94|314.54|0
1649662420000|2022-04-11 07:33:40|316.71|314.31|316.36|313.96|316.82|314.42|316.36|313.96|0
1649662430000|2022-04-11 07:33:50|316.24|313.84|316.59|314.19|316.59|314.19|316.24|313.84|0
1649662440000|2022-04-11 07:34:00|316.94|314.54|317.06|314.66|317.06|314.66|316.94|314.54|0
1649662450000|2022-04-11 07:34:10|317.18|314.78|317.24|314.84|317.24|314.84|317.18|314.78|0
1649662460000|2022-04-11 07:34:20|316.82|314.42|316.82|314.42|316.82|314.42|316.71|314.31|0
1649662470000|2022-04-11 07:34:30|316.71|314.31|316.82|314.42|316.82|314.42|316.71|314.31|0
1649662480000|2022-04-11 07:34:40|316.88|314.48|316.82|314.42|316.94|314.54|316.82|314.42|0
1649662490000|2022-04-11 07:34:50|316.77|314.37|316.82|314.42|316.82|314.42|316.71|314.31|0
1649662500000|2022-04-11 07:35:00|316.71|314.31|316.36|313.96|316.71|314.31|316.36|313.96|0
1649662510000|2022-04-11 07:35:10|316.12|313.72|316.36|313.96|316.36|313.96|316.12|313.72|0
1649662520000|2022-04-11 07:35:20|316.24|313.84|316.82|314.42|316.82|314.42|316.24|313.84|0
1649662530000|2022-04-11 07:35:30|316.65|314.25|316.71|314.31|316.71|314.31|316.65|314.25|0
1649662540000|2022-04-11 07:35:40|316.77|314.37|316.59|314.19|316.77|314.37|316.59|314.19|0
1649662550000|2022-04-11 07:35:50|316.77|314.37|316.71|314.31|316.94|314.54|316.71|314.31|0
1649662560000|2022-04-11 07:36:00|316.82|314.42|316.59|314.19|316.82|314.42|316.59|314.19|0
1649662570000|2022-04-11 07:36:10|316.47|314.07|316.47|314.07|316.47|314.07|316.47|314.07|0
1649662580000|2022-04-11 07:36:20|316.53|314.13|316.59|314.19|316.59|314.19|316.53|314.13|0
1649662590000|2022-04-11 07:36:30|316.71|314.31|317.06|314.66|317.06|314.66|316.71|314.31|0
1649662600000|2022-04-11 07:36:40|317.17|314.77|316.82|314.42|317.17|314.77|316.82|314.42|0
1649662610000|2022-04-11 07:36:50|316.94|314.54|317.06|314.66|317.06|314.66|316.94|314.54|0
1649662620000|2022-04-11 07:37:00|317.17|314.77|317.17|314.77|317.29|314.89|317.17|314.77|0
1649662630000|2022-04-11 07:37:10|316.94|314.54|316.82|314.42|316.94|314.54|316.82|314.42|0
1649662640000|2022-04-11 07:37:20|316.94|314.54|316.94|314.54|317|314.6|316.94|314.54|0
1649662650000|2022-04-11 07:37:30|316.82|314.42|316.71|314.31|316.82|314.42|316.71|314.31|0
1649662660000|2022-04-11 07:37:40|316.47|314.07|316.59|314.19|316.59|314.19|316.47|314.07|0
1649662670000|2022-04-11 07:37:50|316.47|314.07|316.47|314.07|316.47|314.07|316.42|314.02|0
1649662680000|2022-04-11 07:38:00|316.41|314.01|316.24|313.84|316.41|314.01|316.12|313.72|0
1649662690000|2022-04-11 07:38:10|316.18|313.78|316.47|314.07|316.59|314.19|316.18|313.78|0
1649662700000|2022-04-11 07:38:20|316.35|313.95|316.3|313.9|316.35|313.95|316.18|313.78|0
1649662710000|2022-04-11 07:38:30|316.24|313.84|316.35|313.95|316.47|314.07|316.24|313.84|0
1649662720000|2022-04-11 07:38:40|316.3|313.9|316.35|313.95|316.41|314.01|316.3|313.9|0
1649662730000|2022-04-11 07:38:50|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1649662740000|2022-04-11 07:39:00|316.18|313.78|316.24|313.84|316.47|314.07|316.18|313.78|0
1649662750000|2022-04-11 07:39:10|316.18|313.78|316.47|314.07|316.47|314.07|316.18|313.78|0
1649662760000|2022-04-11 07:39:20|316.53|314.13|316.35|313.95|316.53|314.13|316.35|313.95|0
1649662770000|2022-04-11 07:39:30|316.12|313.72|316.24|313.84|316.24|313.84|316.12|313.72|0
1649662780000|2022-04-11 07:39:40|316.3|313.9|316.24|313.84|316.3|313.9|316.24|313.84|0
1649662790000|2022-04-11 07:39:50|316.3|313.9|316.24|313.84|316.3|313.9|316.12|313.72|0
1649662800000|2022-04-11 07:40:00|316.12|313.72|315.89|313.49|316.12|313.72|315.89|313.49|0
1649662810000|2022-04-11 07:40:10|315.95|313.55|316.35|313.95|316.35|313.95|315.95|313.55|0
1649662820000|2022-04-11 07:40:20|316.41|314.01|316.35|313.95|316.47|314.07|316.35|313.95|0
1649662830000|2022-04-11 07:40:30|316.12|313.72|316.35|313.95|316.35|313.95|316.12|313.72|0
1649662840000|2022-04-11 07:40:40|316.24|313.84|316.24|313.84|316.24|313.84|316.18|313.78|0
1649662850000|2022-04-11 07:40:50|316.3|313.9|316.35|313.95|316.35|313.95|316.24|313.84|0
1649662860000|2022-04-11 07:41:00|316.24|313.84|316.24|313.84|316.35|313.95|316.24|313.84|0
1649662870000|2022-04-11 07:41:10|316.12|313.72|315.95|313.55|316.12|313.72|315.88|313.48|0
1649662880000|2022-04-11 07:41:20|315.88|313.48|316.24|313.84|316.24|313.84|315.88|313.48|0
1649662900000|2022-04-11 07:41:40|316|313.6|315.88|313.48|316|313.6|315.88|313.48|0
1649662910000|2022-04-11 07:41:50|316|313.6|316|313.6|316.06|313.66|316|313.6|0
1649662920000|2022-04-11 07:42:00|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1649662930000|2022-04-11 07:42:10|316|313.6|316.24|313.84|316.24|313.84|316|313.6|0
1649662940000|2022-04-11 07:42:20|316.3|313.9|316.24|313.84|316.35|313.95|316.24|313.84|0
1649662950000|2022-04-11 07:42:30|316.12|313.72|316.53|314.13|316.53|314.13|316.12|313.72|0
1649662960000|2022-04-11 07:42:40|316.35|313.95|316.47|314.07|316.47|314.07|316.35|313.95|0
1649662970000|2022-04-11 07:42:50|316.53|314.13|316.59|314.19|316.59|314.19|316.53|314.13|0
1649662980000|2022-04-11 07:43:00|316.65|314.25|316.47|314.07|316.65|314.25|316.47|314.07|0
1649662990000|2022-04-11 07:43:10|316.7|314.3|316.88|314.48|316.88|314.48|316.7|314.3|0
1649663000000|2022-04-11 07:43:20|317.12|314.72|316.94|314.54|317.23|314.83|316.94|314.54|0
1649663010000|2022-04-11 07:43:30|317.05|314.65|316.7|314.3|317.05|314.65|316.7|314.3|0
1649663020000|2022-04-11 07:43:40|316.76|314.36|316.94|314.54|316.94|314.54|316.7|314.3|0
1649663030000|2022-04-11 07:43:50|316.88|314.48|316.82|314.42|316.88|314.48|316.82|314.42|0
1649663040000|2022-04-11 07:44:00|316.88|314.48|316.88|314.48|316.94|314.54|316.88|314.48|0
1649663050000|2022-04-11 07:44:10|316.94|314.54|316.82|314.42|316.94|314.54|316.76|314.36|0
1649663060000|2022-04-11 07:44:20|316.88|314.48|316.94|314.54|316.94|314.54|316.82|314.42|0
1649663070000|2022-04-11 07:44:30|316.88|314.48|316.82|314.42|316.94|314.54|316.82|314.42|0
1649663080000|2022-04-11 07:44:40|316.88|314.48|317.05|314.65|317.05|314.65|316.88|314.48|0
1649663090000|2022-04-11 07:44:50|317.11|314.71|317|314.6|317.11|314.71|317|314.6|0
1649663100000|2022-04-11 07:45:00|316.88|314.48|317.29|314.89|317.29|314.89|316.88|314.48|0
1649663110000|2022-04-11 07:45:10|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1649663120000|2022-04-11 07:45:20|317.52|315.12|317.64|315.24|317.64|315.24|317.52|315.12|0
1649663130000|2022-04-11 07:45:30|317.87|315.47|318.11|315.71|318.11|315.71|317.87|315.47|0
1649663140000|2022-04-11 07:45:40|317.99|315.59|317.29|314.89|317.99|315.59|317.29|314.89|0
1649663150000|2022-04-11 07:45:50|317.05|314.65|317.17|314.77|317.17|314.77|316.88|314.48|0
1649663160000|2022-04-11 07:46:00|317.23|314.83|316.94|314.54|317.23|314.83|316.94|314.54|0
1649663170000|2022-04-11 07:46:10|317|314.6|317.17|314.77|317.17|314.77|316.94|314.54|0
1649663180000|2022-04-11 07:46:20|316.94|314.54|316.88|314.48|316.94|314.54|316.88|314.48|0
1649663190000|2022-04-11 07:46:30|316.94|314.54|316.82|314.42|316.94|314.54|316.82|314.42|0
1649663200000|2022-04-11 07:46:40|316.7|314.3|316.7|314.3|316.7|314.3|316.65|314.25|0
1649663210000|2022-04-11 07:46:50|316.88|314.48|316.88|314.48|316.88|314.48|316.82|314.42|0
1649663220000|2022-04-11 07:47:00|316.82|314.42|316.82|314.42|316.88|314.48|316.82|314.42|0
1649663230000|2022-04-11 07:47:10|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1649663240000|2022-04-11 07:47:20|316.58|314.18|316.7|314.3|316.7|314.3|316.47|314.07|0
1649663250000|2022-04-11 07:47:30|316.88|314.48|316.94|314.54|316.94|314.54|316.82|314.42|0
1649663260000|2022-04-11 07:47:40|316.82|314.42|316.58|314.18|316.88|314.48|316.58|314.18|0
1649663270000|2022-04-11 07:47:50|316.7|314.3|316.64|314.24|316.76|314.36|316.64|314.24|0
1649663280000|2022-04-11 07:48:00|316.7|314.3|316.35|313.95|316.7|314.3|316.23|313.83|0
1649663290000|2022-04-11 07:48:10|316.12|313.72|315.88|313.48|316.23|313.83|315.88|313.48|0
1649663300000|2022-04-11 07:48:20|315.59|313.19|314.6|312.2|315.59|313.19|314.6|312.2|0
1649663310000|2022-04-11 07:48:30|314.71|312.31|314.95|312.55|315.06|312.66|314.71|312.31|0
1649663320000|2022-04-11 07:48:40|315.01|312.61|315.01|312.61|315.01|312.61|314.95|312.55|0
1649663330000|2022-04-11 07:48:50|315.06|312.66|315.53|313.13|315.53|313.13|315.06|312.66|0
1649663340000|2022-04-11 07:49:00|315.41|313.01|315.65|313.25|315.76|313.36|315.41|313.01|0
1649663350000|2022-04-11 07:49:10|315.76|313.36|315.83|313.43|315.83|313.43|315.76|313.36|0
1649663360000|2022-04-11 07:49:20|315.88|313.48|316.06|313.66|316.06|313.66|315.88|313.48|0
1649663370000|2022-04-11 07:49:30|316.12|313.72|315.83|313.43|316.12|313.72|315.76|313.36|0
1649663380000|2022-04-11 07:49:40|315.76|313.36|315.82|313.42|315.88|313.48|315.76|313.36|0
1649663390000|2022-04-11 07:49:50|315.88|313.48|316.11|313.71|316.11|313.71|315.82|313.42|0
1649663400000|2022-04-11 07:50:00|316.06|313.66|316.35|313.95|316.35|313.95|316.06|313.66|0
1649663410000|2022-04-11 07:50:10|316.47|314.07|316.35|313.95|316.53|314.13|316.35|313.95|0
1649663420000|2022-04-11 07:50:20|316.41|314.01|316.47|314.07|316.47|314.07|316.23|313.83|0
1649663430000|2022-04-11 07:50:30|316.58|314.18|316.35|313.95|316.7|314.3|316.35|313.95|0
1649663440000|2022-04-11 07:50:40|316.7|314.3|316.93|314.53|316.93|314.53|316.7|314.3|0
1649663450000|2022-04-11 07:50:50|316.88|314.48|317.05|314.65|317.05|314.65|316.88|314.48|0
1649663460000|2022-04-11 07:51:00|316.93|314.53|316.23|313.83|316.93|314.53|316.23|313.83|0
1649663470000|2022-04-11 07:51:10|316.35|313.95|316.7|314.3|316.7|314.3|316.35|313.95|0
1649663490000|2022-04-11 07:51:30|316.64|314.24|316.88|314.48|316.88|314.48|316.64|314.24|0
1649663500000|2022-04-11 07:51:40|316.82|314.42|316.93|314.53|316.93|314.53|316.82|314.42|0
1649663510000|2022-04-11 07:51:50|316.99|314.59|317.17|314.77|317.17|314.77|316.99|314.59|0
1649663520000|2022-04-11 07:52:00|316.99|314.59|316.93|314.53|316.99|314.59|316.93|314.53|0
1649663530000|2022-04-11 07:52:10|317.05|314.65|316.93|314.53|317.05|314.65|316.93|314.53|0
1649663540000|2022-04-11 07:52:20|317.05|314.65|316.93|314.53|317.05|314.65|316.93|314.53|0
1649663550000|2022-04-11 07:52:30|316.82|314.42|316.58|314.18|316.82|314.42|316.58|314.18|0
1649663560000|2022-04-11 07:52:40|316.7|314.3|316.7|314.3|316.7|314.3|316.64|314.24|0
1649663570000|2022-04-11 07:52:50|316.76|314.36|316.82|314.42|316.93|314.53|316.76|314.36|0
1649663580000|2022-04-11 07:53:00|316.7|314.3|316.82|314.42|316.82|314.42|316.7|314.3|0
1649663590000|2022-04-11 07:53:10|316.76|314.36|316.82|314.42|316.82|314.42|316.7|314.3|0
1649663600000|2022-04-11 07:53:20|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1649663610000|2022-04-11 07:53:30|316.82|314.42|316.7|314.3|316.82|314.42|316.7|314.3|0
1649663620000|2022-04-11 07:53:40|317.28|314.88|317.52|315.12|317.64|315.24|317.28|314.88|0
1649663630000|2022-04-11 07:53:50|317.28|314.88|317.35|314.95|317.35|314.95|317.28|314.88|0
1649663640000|2022-04-11 07:54:00|317.28|314.88|317.46|315.06|317.46|315.06|317.23|314.83|0
1649663650000|2022-04-11 07:54:10|317.64|315.24|317.35|314.95|317.64|315.24|317.28|314.88|0
1649663660000|2022-04-11 07:54:20|317.4|315|317.4|315|317.52|315.12|317.4|315|0
1649663670000|2022-04-11 07:54:30|317.46|315.06|317.52|315.12|317.52|315.12|317.46|315.06|0
1649663680000|2022-04-11 07:54:40|317.87|315.47|317.7|315.3|317.87|315.47|317.64|315.24|0
1649663690000|2022-04-11 07:54:50|317.75|315.35|317.64|315.24|317.75|315.35|317.58|315.18|0
1649663700000|2022-04-11 07:55:00|317.46|315.06|317.4|315|317.46|315.06|317.4|315|0
1649663710000|2022-04-11 07:55:10|317.64|315.24|317.7|315.3|317.75|315.35|317.64|315.24|0
1649663720000|2022-04-11 07:55:20|317.75|315.35|317.87|315.47|317.93|315.53|317.75|315.35|0
1649663730000|2022-04-11 07:55:30|317.99|315.59|317.87|315.47|318.05|315.65|317.87|315.47|0
1649663740000|2022-04-11 07:55:40|317.99|315.59|317.75|315.35|317.99|315.59|317.75|315.35|0
1649663750000|2022-04-11 07:55:50|317.7|315.3|317.75|315.35|317.75|315.35|317.64|315.24|0
1649663760000|2022-04-11 07:56:00|317.87|315.47|317.99|315.59|317.99|315.59|317.81|315.41|0
1649663770000|2022-04-11 07:56:10|317.93|315.53|318.11|315.71|318.11|315.71|317.93|315.53|0
1649663780000|2022-04-11 07:56:20|318.22|315.82|317.87|315.47|318.22|315.82|317.87|315.47|0
1649663790000|2022-04-11 07:56:30|317.81|315.41|317.93|315.53|317.93|315.53|317.81|315.41|0
1649663800000|2022-04-11 07:56:40|318.11|315.71|317.99|315.59|318.11|315.71|317.99|315.59|0
1649663810000|2022-04-11 07:56:50|318.1|315.7|317.87|315.47|318.1|315.7|317.87|315.47|0
1649663820000|2022-04-11 07:57:00|317.81|315.41|317.87|315.47|317.87|315.47|317.75|315.35|0
1649663830000|2022-04-11 07:57:10|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1649663840000|2022-04-11 07:57:20|318.17|315.77|317.99|315.59|318.17|315.77|317.99|315.59|0
1649663850000|2022-04-11 07:57:30|317.93|315.53|317.93|315.53|317.93|315.53|317.93|315.53|0
1649663860000|2022-04-11 07:57:40|317.99|315.59|318.1|315.7|318.1|315.7|317.99|315.59|0
1649663870000|2022-04-11 07:57:50|317.99|315.59|317.99|315.59|318.05|315.65|317.99|315.59|0
1649663880000|2022-04-11 07:58:00|318.1|315.7|318.4|316|318.4|316|318.1|315.7|0
1649663890000|2022-04-11 07:58:10|318.46|316.06|318.57|316.17|318.57|316.17|318.46|316.06|0
1649663900000|2022-04-11 07:58:20|318.69|316.29|318.57|316.17|318.69|316.29|318.57|316.17|0
1649663910000|2022-04-11 07:58:30|318.52|316.12|318.34|315.94|318.52|316.12|318.34|315.94|0
1649663920000|2022-04-11 07:58:40|318.22|315.82|318.34|315.94|318.34|315.94|318.22|315.82|0
1649663930000|2022-04-11 07:58:50|318.4|316|318.69|316.29|318.69|316.29|318.4|316|0
1649663940000|2022-04-11 07:59:00|318.81|316.41|318.69|316.29|318.81|316.41|318.64|316.24|0
1649663950000|2022-04-11 07:59:10|318.75|316.35|318.57|316.17|318.75|316.35|318.57|316.17|0
1649663960000|2022-04-11 07:59:20|318.52|316.12|318.46|316.06|318.52|316.12|318.46|316.06|0
1649663970000|2022-04-11 07:59:30|318.34|315.94|318.46|316.06|318.57|316.17|318.34|315.94|0
1649663980000|2022-04-11 07:59:40|318.69|316.29|318.81|316.41|318.81|316.41|318.57|316.17|0
1649663990000|2022-04-11 07:59:50|318.75|316.35|318.81|316.41|318.81|316.41|318.69|316.29|0
1649664000000|2022-04-11 08:00:00|318.69|316.29|318.57|316.17|318.81|316.41|318.57|316.17|0
1649664010000|2022-04-11 08:00:10|318.81|316.41|318.46|316.06|318.93|316.53|318.46|316.06|0
1649664020000|2022-04-11 08:00:20|318.4|316|318.1|315.7|318.4|316|318.1|315.7|0
1649664030000|2022-04-11 08:00:30|318.34|315.94|317.63|315.23|318.34|315.94|317.63|315.23|0
1649664040000|2022-04-11 08:00:40|317.75|315.35|318.1|315.7|318.1|315.7|317.75|315.35|0
1649664050000|2022-04-11 08:00:50|317.99|315.59|317.58|315.18|317.99|315.59|317.52|315.12|0
1649664060000|2022-04-11 08:01:00|317.63|315.23|317.69|315.29|317.75|315.35|317.63|315.23|0
1649664070000|2022-04-11 08:01:10|317.75|315.35|317.87|315.47|317.87|315.47|317.63|315.23|0
1649664080000|2022-04-11 08:01:20|318.1|315.7|318.34|315.94|318.34|315.94|318.1|315.7|0
1649664090000|2022-04-11 08:01:30|318.46|316.06|318.22|315.82|318.46|316.06|318.22|315.82|0
1649664100000|2022-04-11 08:01:40|318.1|315.7|318.34|315.94|318.34|315.94|318.1|315.7|0
1649664110000|2022-04-11 08:01:50|318.46|316.06|318.81|316.41|318.81|316.41|318.46|316.06|0
1649664120000|2022-04-11 08:02:00|318.69|316.29|318.81|316.41|318.81|316.41|318.69|316.29|0
1649664130000|2022-04-11 08:02:10|318.69|316.29|318.81|316.41|318.81|316.41|318.57|316.17|0
1649664140000|2022-04-11 08:02:20|318.93|316.53|318.93|316.53|318.93|316.53|318.93|316.53|0
1649664150000|2022-04-11 08:02:30|319.04|316.64|319.04|316.64|319.04|316.64|318.69|316.29|0
1649664160000|2022-04-11 08:02:40|318.93|316.53|319.51|317.11|319.51|317.11|318.93|316.53|0
1649664170000|2022-04-11 08:02:50|319.4|317|319.16|316.76|319.4|317|319.16|316.76|0
1649664180000|2022-04-11 08:03:00|319.4|317|319.75|317.35|319.75|317.35|319.4|317|0
1649664190000|2022-04-11 08:03:10|319.63|317.23|319.87|317.47|319.87|317.47|319.63|317.23|0
1649664200000|2022-04-11 08:03:20|319.75|317.35|319.87|317.47|319.87|317.47|319.63|317.23|0
1649664210000|2022-04-11 08:03:30|319.63|317.23|319.75|317.35|319.75|317.35|319.63|317.23|0
1649664220000|2022-04-11 08:03:40|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1649664240000|2022-04-11 08:04:00|319.75|317.35|319.75|317.35|319.75|317.35|319.75|317.35|0
1649664250000|2022-04-11 08:04:10|319.51|317.11|319.63|317.23|319.75|317.35|319.51|317.11|0
1649664260000|2022-04-11 08:04:20|319.75|317.35|319.75|317.35|319.75|317.35|319.63|317.23|0
1649664270000|2022-04-11 08:04:30|319.87|317.47|319.87|317.47|319.87|317.47|319.75|317.35|0
1649664280000|2022-04-11 08:04:40|319.99|317.59|319.99|317.59|319.99|317.59|319.99|317.59|0
1649664290000|2022-04-11 08:04:50|320.22|317.82|320.69|318.29|320.69|318.29|320.22|317.82|0
1649664300000|2022-04-11 08:05:00|320.81|318.41|320.58|318.18|320.93|318.53|320.58|318.18|0
1649664310000|2022-04-11 08:05:10|320.81|318.41|320.93|318.53|320.93|318.53|320.81|318.41|0
1649664320000|2022-04-11 08:05:20|321.17|318.77|321.05|318.65|321.17|318.77|321.05|318.65|0
1649664330000|2022-04-11 08:05:30|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1649664340000|2022-04-11 08:05:40|321.05|318.65|320.81|318.41|321.05|318.65|320.81|318.41|0
1649664350000|2022-04-11 08:05:50|320.76|318.36|320.58|318.18|320.76|318.36|320.58|318.18|0
1649664360000|2022-04-11 08:06:00|320.46|318.06|320.34|317.94|320.46|318.06|320.1|317.7|0
1649664370000|2022-04-11 08:06:10|320.93|318.53|320.69|318.29|320.93|318.53|320.69|318.29|0
1649664380000|2022-04-11 08:06:20|320.93|318.53|321.17|318.77|321.17|318.77|320.93|318.53|0
1649664390000|2022-04-11 08:06:30|321.52|319.12|321.4|319|321.52|319.12|321.4|319|0
1649664400000|2022-04-11 08:06:40|321.52|319.12|321.4|319|321.52|319.12|321.4|319|0
1649664410000|2022-04-11 08:06:50|321.28|318.88|321.46|319.06|321.52|319.12|321.28|318.88|0
1649664420000|2022-04-11 08:07:00|321.28|318.88|321.64|319.24|321.64|319.24|321.28|318.88|0
1649664430000|2022-04-11 08:07:10|321.52|319.12|321.64|319.24|321.64|319.24|321.52|319.12|0
1649664440000|2022-04-11 08:07:20|321.76|319.36|321.58|319.18|321.76|319.36|321.58|319.18|0
1649664450000|2022-04-11 08:07:30|321.52|319.12|321.4|319|321.52|319.12|321.4|319|0
1649664460000|2022-04-11 08:07:40|321.28|318.88|321.05|318.65|321.28|318.88|321.05|318.65|0
1649664470000|2022-04-11 08:07:50|321.17|318.77|321.4|319|321.4|319|321.17|318.77|0
1649664480000|2022-04-11 08:08:00|321.17|318.77|320.69|318.29|321.17|318.77|320.69|318.29|0
1649664490000|2022-04-11 08:08:10|320.93|318.53|321.28|318.88|321.4|319|320.93|318.53|0
1649664500000|2022-04-11 08:08:20|321.64|319.24|322.47|320.07|322.47|320.07|321.64|319.24|0
1649664510000|2022-04-11 08:08:30|322.41|320.01|322.35|319.95|322.41|320.01|322.23|319.83|0
1649664520000|2022-04-11 08:08:40|322.47|320.07|321.88|319.48|322.47|320.07|321.88|319.48|0
1649664530000|2022-04-11 08:08:50|321.76|319.36|321.88|319.48|322.06|319.66|321.76|319.36|0
1649664540000|2022-04-11 08:09:00|321.99|319.59|321.88|319.48|321.99|319.59|321.76|319.36|0
1649664550000|2022-04-11 08:09:10|321.99|319.59|322.47|320.07|322.47|320.07|321.88|319.48|0
1649664560000|2022-04-11 08:09:20|322.59|320.19|322.71|320.31|322.71|320.31|322.59|320.19|0
1649664570000|2022-04-11 08:09:30|322.59|320.19|322.59|320.19|322.71|320.31|322.47|320.07|0
1649664580000|2022-04-11 08:09:40|322.47|320.07|322.59|320.19|322.59|320.19|322.47|320.07|0
1649664590000|2022-04-11 08:09:50|322.23|319.83|322.23|319.83|322.59|320.19|322.23|319.83|0
1649664600000|2022-04-11 08:10:00|322.11|319.71|322.23|319.83|322.59|320.19|322.11|319.71|0
1649664610000|2022-04-11 08:10:10|322.47|320.07|322.23|319.83|322.59|320.19|322.23|319.83|0
1649664620000|2022-04-11 08:10:20|322.11|319.71|321.76|319.36|322.11|319.71|321.76|319.36|0
1649664630000|2022-04-11 08:10:30|321.7|319.3|322.11|319.71|322.11|319.71|321.64|319.24|0
1649664640000|2022-04-11 08:10:40|321.76|319.36|321.64|319.24|321.76|319.36|321.64|319.24|0
1649664650000|2022-04-11 08:10:50|321.76|319.36|321.76|319.36|321.82|319.42|321.76|319.36|0
1649664660000|2022-04-11 08:11:00|321.88|319.48|322.06|319.66|322.11|319.71|321.88|319.48|0
1649664670000|2022-04-11 08:11:10|321.99|319.59|321.99|319.59|322.11|319.71|321.99|319.59|0
1649664680000|2022-04-11 08:11:20|322.11|319.71|321.88|319.48|322.11|319.71|321.88|319.48|0
1649664690000|2022-04-11 08:11:30|321.76|319.36|321.99|319.59|321.99|319.59|321.76|319.36|0
1649664700000|2022-04-11 08:11:40|322.06|319.66|322.11|319.71|322.11|319.71|321.99|319.59|0
1649664710000|2022-04-11 08:11:50|321.99|319.59|321.76|319.36|321.99|319.59|321.76|319.36|0
1649664720000|2022-04-11 08:12:00|321.82|319.42|321.99|319.59|321.99|319.59|321.82|319.42|0
1649664730000|2022-04-11 08:12:10|322.11|319.71|322.35|319.95|322.35|319.95|322.11|319.71|0
1649664740000|2022-04-11 08:12:20|322.17|319.77|322.11|319.71|322.17|319.77|322.11|319.71|0
1649664750000|2022-04-11 08:12:30|321.99|319.59|322.05|319.65|322.05|319.65|321.99|319.59|0
1649664760000|2022-04-11 08:12:40|322.11|319.71|322.23|319.83|322.23|319.83|322.11|319.71|0
1649664770000|2022-04-11 08:12:50|322.29|319.89|322.23|319.83|322.35|319.95|322.23|319.83|0
1649664780000|2022-04-11 08:13:00|322.29|319.89|322.23|319.83|322.29|319.89|322.23|319.83|0
1649664790000|2022-04-11 08:13:10|322.35|319.95|322.35|319.95|322.35|319.95|322.35|319.95|0
1649664800000|2022-04-11 08:13:20|322.59|320.19|322.47|320.07|322.59|320.19|322.41|320.01|0
1649664810000|2022-04-11 08:13:30|322.53|320.13|322.7|320.3|322.7|320.3|322.53|320.13|0
1649664820000|2022-04-11 08:13:40|322.59|320.19|322.53|320.13|322.59|320.19|322.47|320.07|0
1649664830000|2022-04-11 08:13:50|322.59|320.19|322.94|320.54|322.94|320.54|322.59|320.19|0
1649664840000|2022-04-11 08:14:00|322.89|320.49|322.7|320.3|322.89|320.49|322.7|320.3|0
1649664850000|2022-04-11 08:14:10|322.59|320.19|322.82|320.42|323.18|320.78|322.59|320.19|0
1649664860000|2022-04-11 08:14:20|322.94|320.54|322.82|320.42|322.94|320.54|322.82|320.42|0
1649664870000|2022-04-11 08:14:30|322.7|320.3|322.59|320.19|322.7|320.3|322.59|320.19|0
1649664880000|2022-04-11 08:14:40|322.47|320.07|322.59|320.19|322.59|320.19|322.47|320.07|0
1649664890000|2022-04-11 08:14:50|322.77|320.37|322.77|320.37|322.77|320.37|322.77|320.37|0
1649664900000|2022-04-11 08:15:00|323.66|321.26|323.42|321.02|323.77|321.37|323.42|321.02|0
1649664910000|2022-04-11 08:15:10|323.18|320.78|322.7|320.3|323.18|320.78|322.7|320.3|0
1649664920000|2022-04-11 08:15:20|322.47|320.07|322.82|320.42|322.82|320.42|322.47|320.07|0
1649664930000|2022-04-11 08:15:30|322.59|320.19|322.47|320.07|322.59|320.19|322.47|320.07|0
1649664940000|2022-04-11 08:15:40|322.59|320.19|322.35|319.95|322.59|320.19|322.35|319.95|0
1649664950000|2022-04-11 08:15:50|322.23|319.83|322.35|319.95|322.35|319.95|322.23|319.83|0
1649664960000|2022-04-11 08:16:00|322.47|320.07|322.58|320.18|322.58|320.18|322.47|320.07|0
1649664970000|2022-04-11 08:16:10|322.47|320.07|322.65|320.25|322.65|320.25|322.35|319.95|0
1649664980000|2022-04-11 08:16:20|322.58|320.18|322.7|320.3|322.7|320.3|322.53|320.13|0
1649664990000|2022-04-11 08:16:30|322.82|320.42|322.94|320.54|322.94|320.54|322.7|320.3|0
1649665000000|2022-04-11 08:16:40|323.06|320.66|323.3|320.9|323.3|320.9|322.94|320.54|0
1649665010000|2022-04-11 08:16:50|323.48|321.08|323.54|321.14|323.54|321.14|323.42|321.02|0
1649665020000|2022-04-11 08:17:00|323.65|321.25|323.77|321.37|323.84|321.44|323.65|321.25|0
1649665030000|2022-04-11 08:17:10|323.72|321.32|323.72|321.32|323.72|321.32|323.65|321.25|0
1649665040000|2022-04-11 08:17:20|323.83|321.43|323.89|321.49|324.01|321.61|323.77|321.37|0
1649665050000|2022-04-11 08:17:30|324.01|321.61|324.25|321.85|324.25|321.85|324.01|321.61|0
1649665060000|2022-04-11 08:17:40|324.61|322.21|324.96|322.56|324.96|322.56|324.61|322.21|0
1649665070000|2022-04-11 08:17:50|324.85|322.45|324.96|322.56|324.96|322.56|324.67|322.27|0
1649665080000|2022-04-11 08:18:00|324.91|322.51|325.08|322.68|325.08|322.68|324.85|322.45|0
1649665090000|2022-04-11 08:18:10|325.32|322.92|325.8|323.4|326.16|323.76|325.32|322.92|0
1649665100000|2022-04-11 08:18:20|325.92|323.52|325.68|323.28|325.92|323.52|325.56|323.16|0
1649665110000|2022-04-11 08:18:30|326.28|323.88|326.04|323.64|326.28|323.88|326.04|323.64|0
1649665120000|2022-04-11 08:18:40|325.92|323.52|325.44|323.04|325.92|323.52|325.44|323.04|0
1649665130000|2022-04-11 08:18:50|325.8|323.4|326.04|323.64|326.04|323.64|325.68|323.28|0
1649665140000|2022-04-11 08:19:00|326.16|323.76|326.52|324.12|326.52|324.12|326.16|323.76|0
1649665150000|2022-04-11 08:19:10|326.76|324.36|327.12|324.72|327.12|324.72|326.76|324.36|0
1649665160000|2022-04-11 08:19:20|327|324.6|326.76|324.36|327|324.6|326.76|324.36|0
1649665170000|2022-04-11 08:19:30|327|324.6|326.64|324.24|327.12|324.72|326.64|324.24|0
1649665180000|2022-04-11 08:19:40|326.76|324.36|326.88|324.48|326.88|324.48|326.76|324.36|0
1649665190000|2022-04-11 08:19:50|327.12|324.72|327.12|324.72|327.24|324.84|327|324.6|0
1649665200000|2022-04-11 08:20:00|327.36|324.96|327.12|324.72|327.42|325.02|327.12|324.72|0
1649665210000|2022-04-11 08:20:10|327.24|324.84|327.48|325.08|327.48|325.08|327.24|324.84|0
1649665220000|2022-04-11 08:20:20|328.08|325.68|328.08|325.68|328.32|325.92|328.08|325.68|0
1649665230000|2022-04-11 08:20:30|327.96|325.56|327.72|325.32|327.96|325.56|327.48|325.08|0
1649665240000|2022-04-11 08:20:40|327.84|325.44|327.96|325.56|327.96|325.56|327.72|325.32|0
1649665250000|2022-04-11 08:20:50|328.08|325.68|327.66|325.26|328.08|325.68|327.66|325.26|0
1649665260000|2022-04-11 08:21:00|327.6|325.2|327.06|324.66|327.6|325.2|327.06|324.66|0
1649665270000|2022-04-11 08:21:10|327|324.6|326.76|324.36|327.24|324.84|326.76|324.36|0
1649665280000|2022-04-11 08:21:20|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649665290000|2022-04-11 08:21:30|326.52|324.12|326.4|324|326.64|324.24|326.4|324|0
1649665300000|2022-04-11 08:21:40|326.46|324.06|326.52|324.12|326.52|324.12|326.4|324|0
1649665310000|2022-04-11 08:21:50|326.4|324|326.58|324.18|326.58|324.18|326.4|324|0
1649665320000|2022-04-11 08:22:00|326.76|324.36|326.88|324.48|327|324.6|326.76|324.36|0
1649665330000|2022-04-11 08:22:10|326.82|324.42|326.76|324.36|326.82|324.42|326.64|324.24|0
1649665340000|2022-04-11 08:22:20|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649665350000|2022-04-11 08:22:30|326.52|324.12|327.24|324.84|327.24|324.84|326.52|324.12|0
1649665360000|2022-04-11 08:22:40|327|324.6|327.18|324.78|327.18|324.78|326.88|324.48|0
1649665370000|2022-04-11 08:22:50|327.24|324.84|327.18|324.78|327.36|324.96|327.12|324.72|0
1649665380000|2022-04-11 08:23:00|327.24|324.84|327.18|324.78|327.24|324.84|327.12|324.72|0
1649665390000|2022-04-11 08:23:10|327|324.6|327.06|324.66|327.12|324.72|327|324.6|0
1649665400000|2022-04-11 08:23:20|327.12|324.72|327.6|325.2|327.6|325.2|327.12|324.72|0
1649665410000|2022-04-11 08:23:30|327.66|325.26|327.84|325.44|327.84|325.44|327.66|325.26|0
1649665420000|2022-04-11 08:23:40|327.6|325.2|327.48|325.08|327.6|325.2|327.48|325.08|0
1649665430000|2022-04-11 08:23:50|327.36|324.96|327.54|325.14|327.6|325.2|327.36|324.96|0
1649665440000|2022-04-11 08:24:00|327.6|325.2|327.24|324.84|327.6|325.2|327.24|324.84|0
1649665450000|2022-04-11 08:24:10|327.18|324.78|327.12|324.72|327.18|324.78|327|324.6|0
1649665460000|2022-04-11 08:24:20|327.06|324.66|327.18|324.78|327.18|324.78|327|324.6|0
1649665470000|2022-04-11 08:24:30|327.12|324.72|327.48|325.08|327.48|325.08|327.12|324.72|0
1649665480000|2022-04-11 08:24:40|327.42|325.02|327.36|324.96|327.48|325.08|327.36|324.96|0
1649665490000|2022-04-11 08:24:50|327.42|325.02|327.48|325.08|327.48|325.08|327.42|325.02|0
1649665500000|2022-04-11 08:25:00|327.54|325.14|327.96|325.56|327.96|325.56|327.54|325.14|0
1649665510000|2022-04-11 08:25:10|327.84|325.44|329.16|326.76|329.16|326.76|327.84|325.44|0
1649665520000|2022-04-11 08:25:20|328.92|326.52|328.8|326.4|328.92|326.52|328.8|326.4|0
1649665530000|2022-04-11 08:25:30|328.56|326.16|328.8|326.4|328.8|326.4|328.56|326.16|0
1649665540000|2022-04-11 08:25:40|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1649665550000|2022-04-11 08:25:50|328.98|326.58|328.56|326.16|328.98|326.58|328.56|326.16|0
1649665560000|2022-04-11 08:26:00|328.32|325.92|328.26|325.86|328.32|325.92|328.2|325.8|0
1649665570000|2022-04-11 08:26:10|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1649665580000|2022-04-11 08:26:20|328.26|325.86|328.44|326.04|328.44|326.04|328.2|325.8|0
1649665590000|2022-04-11 08:26:30|328.26|325.86|328.44|326.04|328.44|326.04|328.2|325.8|0
1649665600000|2022-04-11 08:26:40|328.56|326.16|328.62|326.22|328.68|326.28|328.56|326.16|0
1649665610000|2022-04-11 08:26:50|328.56|326.16|328.32|325.92|328.56|326.16|328.32|325.92|0
1649665620000|2022-04-11 08:27:00|328.2|325.8|327.95|325.55|328.2|325.8|327.95|325.55|0
1649665630000|2022-04-11 08:27:10|328.07|325.67|328.32|325.92|328.32|325.92|328.07|325.67|0
1649665640000|2022-04-11 08:27:20|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1649665650000|2022-04-11 08:27:30|328.32|325.92|328.44|326.04|328.44|326.04|328.32|325.92|0
1649665660000|2022-04-11 08:27:40|328.56|326.16|328.44|326.04|328.68|326.28|328.44|326.04|0
1649665670000|2022-04-11 08:27:50|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1649665680000|2022-04-11 08:28:00|328.56|326.16|328.8|326.4|328.8|326.4|328.56|326.16|0
1649665690000|2022-04-11 08:28:10|328.62|326.22|328.43|326.03|328.68|326.28|328.43|326.03|0
1649665700000|2022-04-11 08:28:20|328.56|326.16|328.38|325.98|328.8|326.4|328.38|325.98|0
1649665710000|2022-04-11 08:28:30|328.43|326.03|328.56|326.16|328.56|326.16|328.43|326.03|0
1649665720000|2022-04-11 08:28:40|328.07|325.67|328.19|325.79|328.19|325.79|327.95|325.55|0
1649665730000|2022-04-11 08:28:50|328.07|325.67|327.71|325.31|328.07|325.67|327.71|325.31|0
1649665740000|2022-04-11 08:29:00|327.83|325.43|327.83|325.43|327.83|325.43|327.78|325.38|0
1649665750000|2022-04-11 08:29:10|327.78|325.38|327.71|325.31|327.78|325.38|327.71|325.31|0
1649665760000|2022-04-11 08:29:20|327.59|325.19|327.71|325.31|327.71|325.31|327.59|325.19|0
1649665770000|2022-04-11 08:29:30|327.78|325.38|328.07|325.67|328.07|325.67|327.78|325.38|0
1649665780000|2022-04-11 08:29:40|328.14|325.74|328.31|325.91|328.38|325.98|328.14|325.74|0
1649665790000|2022-04-11 08:29:50|328.26|325.86|327.83|325.43|328.26|325.86|327.83|325.43|0
1649665800000|2022-04-11 08:30:00|327.78|325.38|327.95|325.55|328.14|325.74|327.78|325.38|0
1649665810000|2022-04-11 08:30:10|328.02|325.62|327.71|325.31|328.02|325.62|327.71|325.31|0
1649665820000|2022-04-11 08:30:20|327.59|325.19|327.35|324.95|327.59|325.19|327.35|324.95|0
1649665830000|2022-04-11 08:30:30|327.3|324.9|327.23|324.83|327.35|324.95|327.23|324.83|0
1649665840000|2022-04-11 08:30:40|327.11|324.71|327.47|325.07|327.47|325.07|327.11|324.71|0
1649665850000|2022-04-11 08:30:50|327.35|324.95|327.41|325.01|327.47|325.07|327.35|324.95|0
1649665860000|2022-04-11 08:31:00|327.47|325.07|327.59|325.19|327.59|325.19|327.47|325.07|0
1649665870000|2022-04-11 08:31:10|327.47|325.07|327.41|325.01|327.47|325.07|327.41|325.01|0
1649665880000|2022-04-11 08:31:20|327.23|324.83|327.59|325.19|327.59|325.19|327.23|324.83|0
1649665890000|2022-04-11 08:31:30|327.65|325.25|327.77|325.37|327.95|325.55|327.65|325.25|0
1649665900000|2022-04-11 08:31:40|327.95|325.55|327.71|325.31|327.95|325.55|327.71|325.31|0
1649665910000|2022-04-11 08:31:50|327.95|325.55|328.07|325.67|328.07|325.67|327.95|325.55|0
1649665920000|2022-04-11 08:32:00|327.95|325.55|328.31|325.91|328.31|325.91|327.95|325.55|0
1649665930000|2022-04-11 08:32:10|328.43|326.03|328.91|326.51|328.91|326.51|328.43|326.03|0
1649665940000|2022-04-11 08:32:20|328.67|326.27|328.55|326.15|328.79|326.39|328.55|326.15|0
1649665950000|2022-04-11 08:32:30|328.67|326.27|328.67|326.27|328.67|326.27|328.67|326.27|0
1649665960000|2022-04-11 08:32:40|328.55|326.15|328.43|326.03|328.55|326.15|328.43|326.03|0
1649665970000|2022-04-11 08:32:50|328.55|326.15|328.07|325.67|328.55|326.15|328.07|325.67|0
1649665980000|2022-04-11 08:33:00|327.95|325.55|327.83|325.43|327.95|325.55|327.71|325.31|0
1649665990000|2022-04-11 08:33:10|327.77|325.37|327.71|325.31|327.77|325.37|327.71|325.31|0
1649666000000|2022-04-11 08:33:20|327.47|325.07|327.53|325.13|327.53|325.13|327.47|325.07|0
1649666010000|2022-04-11 08:33:30|327.71|325.31|327.65|325.25|327.71|325.31|327.65|325.25|0
1649666020000|2022-04-11 08:33:40|327.59|325.19|327.23|324.83|327.59|325.19|327.23|324.83|0
1649666030000|2022-04-11 08:33:50|327.17|324.77|327.23|324.83|327.29|324.89|327.17|324.77|0
1649666040000|2022-04-11 08:34:00|327.17|324.77|327.35|324.95|327.35|324.95|327.17|324.77|0
1649666050000|2022-04-11 08:34:10|327.47|325.07|327.05|324.65|327.47|325.07|327.05|324.65|0
1649666060000|2022-04-11 08:34:20|327.11|324.71|327.17|324.77|327.17|324.77|326.99|324.59|0
1649666070000|2022-04-11 08:34:30|327.11|324.71|327.11|324.71|327.11|324.71|327.11|324.71|0
1649666080000|2022-04-11 08:34:40|326.99|324.59|327.35|324.95|327.35|324.95|326.99|324.59|0
1649666090000|2022-04-11 08:34:50|327.11|324.71|326.99|324.59|327.11|324.71|326.93|324.53|0
1649666100000|2022-04-11 08:35:00|327.35|324.95|327.11|324.71|327.35|324.95|327.11|324.71|0
1649666110000|2022-04-11 08:35:10|327.23|324.83|326.63|324.23|327.23|324.83|326.63|324.23|0
1649666120000|2022-04-11 08:35:20|326.75|324.35|326.63|324.23|326.75|324.35|326.63|324.23|0
1649666130000|2022-04-11 08:35:30|326.75|324.35|326.75|324.35|326.75|324.35|326.63|324.23|0
1649666140000|2022-04-11 08:35:40|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1649666150000|2022-04-11 08:35:50|326.63|324.23|326.63|324.23|326.75|324.35|326.63|324.23|0
1649666160000|2022-04-11 08:36:00|326.51|324.11|326.63|324.23|326.63|324.23|326.51|324.11|0
1649666170000|2022-04-11 08:36:10|326.51|324.11|326.63|324.23|326.63|324.23|326.51|324.11|0
1649666180000|2022-04-11 08:36:20|326.51|324.11|326.75|324.35|326.75|324.35|326.51|324.11|0
1649666190000|2022-04-11 08:36:30|326.87|324.47|326.75|324.35|326.87|324.47|326.69|324.29|0
1649666200000|2022-04-11 08:36:40|326.69|324.29|326.63|324.23|326.69|324.29|326.51|324.11|0
1649666210000|2022-04-11 08:36:50|326.51|324.11|326.39|323.99|326.51|324.11|326.39|323.99|0
1649666230000|2022-04-11 08:37:10|326.27|323.87|326.27|323.87|326.39|323.99|326.27|323.87|0
1649666240000|2022-04-11 08:37:20|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1649666250000|2022-04-11 08:37:30|326.39|323.99|326.45|324.05|326.45|324.05|326.39|323.99|0
1649666260000|2022-04-11 08:37:40|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1649666270000|2022-04-11 08:37:50|326.57|324.17|326.51|324.11|326.63|324.23|326.51|324.11|0
1649666280000|2022-04-11 08:38:00|326.63|324.23|326.75|324.35|326.99|324.59|326.63|324.23|0
1649666290000|2022-04-11 08:38:10|326.93|324.53|326.99|324.59|326.99|324.59|326.93|324.53|0
1649666300000|2022-04-11 08:38:20|326.87|324.47|326.99|324.59|326.99|324.59|326.87|324.47|0
1649666310000|2022-04-11 08:38:30|326.87|324.47|326.93|324.53|326.93|324.53|326.87|324.47|0
1649666320000|2022-04-11 08:38:40|326.87|324.47|326.81|324.41|326.87|324.47|326.63|324.23|0
1649666330000|2022-04-11 08:38:50|326.75|324.35|326.81|324.41|326.81|324.41|326.75|324.35|0
1649666340000|2022-04-11 08:39:00|326.75|324.35|326.87|324.47|326.87|324.47|326.75|324.35|0
1649666350000|2022-04-11 08:39:10|327.23|324.83|327.05|324.65|327.23|324.83|327.05|324.65|0
1649666360000|2022-04-11 08:39:20|326.75|324.35|326.99|324.59|326.99|324.59|326.75|324.35|0
1649666370000|2022-04-11 08:39:30|327.05|324.65|326.99|324.59|327.05|324.65|326.99|324.59|0
1649666380000|2022-04-11 08:39:40|326.93|324.53|326.75|324.35|326.93|324.53|326.75|324.35|0
1649666390000|2022-04-11 08:39:50|326.87|324.47|326.81|324.41|326.93|324.53|326.81|324.41|0
1649666400000|2022-04-11 08:40:00|326.75|324.35|326.87|324.47|326.87|324.47|326.75|324.35|0
1649666410000|2022-04-11 08:40:10|326.81|324.41|326.75|324.35|326.81|324.41|326.75|324.35|0
1649666420000|2022-04-11 08:40:20|326.99|324.59|326.99|324.59|326.99|324.59|326.93|324.53|0
1649666430000|2022-04-11 08:40:30|327.11|324.71|327.23|324.83|327.23|324.83|327.11|324.71|0
1649666440000|2022-04-11 08:40:40|327.11|324.71|326.87|324.47|327.11|324.71|326.87|324.47|0
1649666450000|2022-04-11 08:40:50|326.99|324.59|326.75|324.35|326.99|324.59|326.75|324.35|0
1649666460000|2022-04-11 08:41:00|326.87|324.47|327.11|324.71|327.11|324.71|326.87|324.47|0
1649666470000|2022-04-11 08:41:10|327.05|324.65|327.11|324.71|327.11|324.71|327.05|324.65|0
1649666480000|2022-04-11 08:41:20|326.93|324.53|326.45|324.05|326.93|324.53|326.45|324.05|0
1649666490000|2022-04-11 08:41:30|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1649666500000|2022-04-11 08:41:40|326.39|323.99|326.39|323.99|326.51|324.11|326.39|323.99|0
1649666510000|2022-04-11 08:41:50|326.63|324.23|326.87|324.47|326.87|324.47|326.63|324.23|0
1649666520000|2022-04-11 08:42:00|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649666530000|2022-04-11 08:42:10|326.87|324.47|326.75|324.35|326.87|324.47|326.75|324.35|0
1649666540000|2022-04-11 08:42:20|326.63|324.23|326.51|324.11|326.63|324.23|326.51|324.11|0
1649666550000|2022-04-11 08:42:30|326.63|324.23|326.75|324.35|326.75|324.35|326.51|324.11|0
1649666560000|2022-04-11 08:42:40|326.87|324.47|326.87|324.47|326.87|324.47|326.81|324.41|0
1649666570000|2022-04-11 08:42:50|326.93|324.53|326.93|324.53|326.93|324.53|326.93|324.53|0
1649666580000|2022-04-11 08:43:00|327.11|324.71|326.99|324.59|327.11|324.71|326.87|324.47|0
1649666590000|2022-04-11 08:43:10|327.11|324.71|326.99|324.59|327.11|324.71|326.99|324.59|0
1649666600000|2022-04-11 08:43:20|326.87|324.47|327.11|324.71|327.11|324.71|326.87|324.47|0
1649666610000|2022-04-11 08:43:30|326.99|324.59|326.87|324.47|326.99|324.59|326.87|324.47|0
1649666620000|2022-04-11 08:43:40|326.75|324.35|326.87|324.47|326.87|324.47|326.75|324.35|0
1649666630000|2022-04-11 08:43:50|326.99|324.59|327.11|324.71|327.11|324.71|326.99|324.59|0
1649666640000|2022-04-11 08:44:00|327.23|324.83|327.11|324.71|327.23|324.83|326.99|324.59|0
1649666650000|2022-04-11 08:44:10|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649666660000|2022-04-11 08:44:20|327.11|324.71|326.93|324.53|327.23|324.83|326.93|324.53|0
1649666670000|2022-04-11 08:44:30|326.99|324.59|326.87|324.47|326.99|324.59|326.75|324.35|0
1649666680000|2022-04-11 08:44:40|326.99|324.59|326.99|324.59|327.11|324.71|326.99|324.59|0
1649666690000|2022-04-11 08:44:50|326.87|324.47|326.93|324.53|326.93|324.53|326.87|324.47|0
1649666700000|2022-04-11 08:45:00|326.87|324.47|326.75|324.35|326.99|324.59|326.75|324.35|0
1649666710000|2022-04-11 08:45:10|326.69|324.29|326.69|324.29|326.69|324.29|326.69|324.29|0
1649666720000|2022-04-11 08:45:20|326.75|324.35|326.75|324.35|326.75|324.35|326.63|324.23|0
1649666730000|2022-04-11 08:45:30|326.87|324.47|326.87|324.47|326.93|324.53|326.87|324.47|0
1649666740000|2022-04-11 08:45:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649666750000|2022-04-11 08:45:50|326.63|324.23|326.69|324.29|326.69|324.29|326.63|324.23|0
1649666760000|2022-04-11 08:46:00|326.75|324.35|326.75|324.35|326.75|324.35|326.63|324.23|0
1649666770000|2022-04-11 08:46:10|326.69|324.29|326.75|324.35|326.75|324.35|326.69|324.29|0
1649666780000|2022-04-11 08:46:20|326.87|324.47|326.75|324.35|326.87|324.47|326.75|324.35|0
1649666790000|2022-04-11 08:46:30|326.69|324.29|326.75|324.35|326.75|324.35|326.69|324.29|0
1649666800000|2022-04-11 08:46:40|326.87|324.47|326.87|324.47|326.87|324.47|326.81|324.41|0
1649666810000|2022-04-11 08:46:50|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1649666820000|2022-04-11 08:47:00|326.75|324.35|326.63|324.23|326.75|324.35|326.63|324.23|0
1649666830000|2022-04-11 08:47:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649666840000|2022-04-11 08:47:20|326.69|324.29|326.81|324.41|326.81|324.41|326.69|324.29|0
1649666850000|2022-04-11 08:47:30|326.75|324.35|326.75|324.35|326.81|324.41|326.75|324.35|0
1649666860000|2022-04-11 08:47:40|326.81|324.41|326.81|324.41|326.81|324.41|326.81|324.41|0
1649666870000|2022-04-11 08:47:50|326.75|324.35|326.63|324.23|326.75|324.35|326.63|324.23|0
1649666880000|2022-04-11 08:48:00|326.75|324.35|326.63|324.23|326.81|324.41|326.57|324.17|0
1649666890000|2022-04-11 08:48:10|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1649666900000|2022-04-11 08:48:20|326.33|323.93|326.03|323.63|326.33|323.93|326.03|323.63|0
1649666910000|2022-04-11 08:48:30|326.15|323.75|326.03|323.63|326.15|323.75|326.03|323.63|0
1649666920000|2022-04-11 08:48:40|325.97|323.57|325.91|323.51|325.97|323.57|325.91|323.51|0
1649666930000|2022-04-11 08:48:50|325.79|323.39|325.91|323.51|325.91|323.51|325.79|323.39|0
1649666940000|2022-04-11 08:49:00|325.79|323.39|325.91|323.51|325.91|323.51|325.79|323.39|0
1649666950000|2022-04-11 08:49:10|325.85|323.45|325.55|323.15|325.85|323.45|325.55|323.15|0
1649666970000|2022-04-11 08:49:30|325.67|323.27|325.79|323.39|325.79|323.39|325.67|323.27|0
1649666980000|2022-04-11 08:49:40|325.67|323.27|325.73|323.33|325.73|323.33|325.67|323.27|0
1649666990000|2022-04-11 08:49:50|325.79|323.39|325.67|323.27|325.79|323.39|325.67|323.27|0
1649667000000|2022-04-11 08:50:00|325.55|323.15|325.55|323.15|325.55|323.15|325.49|323.09|0
1649667010000|2022-04-11 08:50:10|325.43|323.03|325.67|323.27|325.67|323.27|325.43|323.03|0
1649667020000|2022-04-11 08:50:20|325.61|323.21|325.79|323.39|325.79|323.39|325.61|323.21|0
1649667030000|2022-04-11 08:50:30|325.85|323.45|325.91|323.51|325.91|323.51|325.85|323.45|0
1649667040000|2022-04-11 08:50:40|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1649667050000|2022-04-11 08:50:50|326.09|323.69|326.39|323.99|326.39|323.99|326.09|323.69|0
1649667060000|2022-04-11 08:51:00|326.38|323.98|326.15|323.75|326.38|323.98|326.15|323.75|0
1649667070000|2022-04-11 08:51:10|326.27|323.87|326.38|323.98|326.38|323.98|326.15|323.75|0
1649667080000|2022-04-11 08:51:20|326.33|323.93|326.38|323.98|326.38|323.98|326.27|323.87|0
1649667090000|2022-04-11 08:51:30|326.5|324.1|326.69|324.29|326.74|324.34|326.5|324.1|0
1649667100000|2022-04-11 08:51:40|326.62|324.22|326.5|324.1|326.62|324.22|326.45|324.05|0
1649667110000|2022-04-11 08:51:50|326.38|323.98|326.21|323.81|326.38|323.98|326.15|323.75|0
1649667120000|2022-04-11 08:52:00|326.26|323.86|326.45|324.05|326.5|324.1|326.26|323.86|0
1649667130000|2022-04-11 08:52:10|326.38|323.98|326.38|323.98|326.38|323.98|326.33|323.93|0
1649667140000|2022-04-11 08:52:20|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1649667150000|2022-04-11 08:52:30|326.14|323.74|325.91|323.51|326.14|323.74|325.91|323.51|0
1649667160000|2022-04-11 08:52:40|326.03|323.63|325.67|323.27|326.03|323.63|325.67|323.27|0
1649667170000|2022-04-11 08:52:50|325.73|323.33|325.79|323.39|325.79|323.39|325.73|323.33|0
1649667180000|2022-04-11 08:53:00|325.67|323.27|325.55|323.15|325.67|323.27|325.55|323.15|0
1649667190000|2022-04-11 08:53:10|325.61|323.21|325.55|323.15|325.67|323.27|325.55|323.15|0
1649667200000|2022-04-11 08:53:20|325.61|323.21|325.55|323.15|325.61|323.21|325.55|323.15|0
1649667210000|2022-04-11 08:53:30|325.49|323.09|325.55|323.15|325.55|323.15|325.49|323.09|0
1649667220000|2022-04-11 08:53:40|325.43|323.03|325.37|322.97|325.43|323.03|325.37|322.97|0
1649667230000|2022-04-11 08:53:50|325.43|323.03|325.43|323.03|325.43|323.03|325.37|322.97|0
1649667240000|2022-04-11 08:54:00|325.37|322.97|325.19|322.79|325.37|322.97|325.19|322.79|0
1649667250000|2022-04-11 08:54:10|325.31|322.91|325.19|322.79|325.31|322.91|325.19|322.79|0
1649667260000|2022-04-11 08:54:20|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1649667270000|2022-04-11 08:54:30|325.55|323.15|325.67|323.27|325.67|323.27|325.55|323.15|0
1649667280000|2022-04-11 08:54:40|325.43|323.03|325.31|322.91|325.43|323.03|325.31|322.91|0
1649667290000|2022-04-11 08:54:50|325.25|322.85|325.19|322.79|325.31|322.91|325.19|322.79|0
1649667300000|2022-04-11 08:55:00|325.31|322.91|325.25|322.85|325.31|322.91|325.19|322.79|0
1649667310000|2022-04-11 08:55:10|325.19|322.79|325.31|322.91|325.31|322.91|325.19|322.79|0
1649667320000|2022-04-11 08:55:20|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1649667330000|2022-04-11 08:55:30|325.19|322.79|325.19|322.79|325.19|322.79|325.19|322.79|0
1649667340000|2022-04-11 08:55:40|325.31|322.91|325.31|322.91|325.31|322.91|325.31|322.91|0
1649667350000|2022-04-11 08:55:50|325.19|322.79|325.31|322.91|325.31|322.91|325.19|322.79|0
1649667360000|2022-04-11 08:56:00|325.43|323.03|325.43|323.03|325.43|323.03|325.31|322.91|0
1649667370000|2022-04-11 08:56:10|325.31|322.91|325.31|322.91|325.37|322.97|325.31|322.91|0
1649667380000|2022-04-11 08:56:20|325.37|322.97|325.37|322.97|325.37|322.97|325.31|322.91|0
1649667390000|2022-04-11 08:56:30|325.31|322.91|325.07|322.67|325.31|322.91|324.95|322.55|0
1649667410000|2022-04-11 08:56:50|324.95|322.55|325.01|322.61|325.07|322.67|324.95|322.55|0
1649667420000|2022-04-11 08:57:00|325.07|322.67|325.01|322.61|325.07|322.67|325.01|322.61|0
1649667430000|2022-04-11 08:57:10|325.19|322.79|325.13|322.73|325.19|322.79|325.13|322.73|0
1649667440000|2022-04-11 08:57:20|325.07|322.67|324.71|322.31|325.07|322.67|324.71|322.31|0
1649667450000|2022-04-11 08:57:30|324.59|322.19|324.83|322.43|324.83|322.43|324.59|322.19|0
1649667460000|2022-04-11 08:57:40|324.95|322.55|325.19|322.79|325.19|322.79|324.83|322.43|0
1649667470000|2022-04-11 08:57:50|325.25|322.85|325.19|322.79|325.31|322.91|325.19|322.79|0
1649667480000|2022-04-11 08:58:00|325.31|322.91|325.13|322.73|325.31|322.91|325.13|322.73|0
1649667490000|2022-04-11 08:58:10|325.19|322.79|325.31|322.91|325.31|322.91|325.19|322.79|0
1649667500000|2022-04-11 08:58:20|325.19|322.79|325.42|323.02|325.42|323.02|325.19|322.79|0
1649667510000|2022-04-11 08:58:30|325.54|323.14|326.14|323.74|326.14|323.74|325.54|323.14|0
1649667520000|2022-04-11 08:58:40|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1649667530000|2022-04-11 08:58:50|326.38|323.98|326.26|323.86|326.38|323.98|326.26|323.86|0
1649667540000|2022-04-11 08:59:00|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1649667550000|2022-04-11 08:59:10|326.02|323.62|326.14|323.74|326.14|323.74|326.02|323.62|0
1649667560000|2022-04-11 08:59:20|326.08|323.68|326.02|323.62|326.08|323.68|326.02|323.62|0
1649667570000|2022-04-11 08:59:30|326.14|323.74|326.14|323.74|326.26|323.86|326.14|323.74|0
1649667580000|2022-04-11 08:59:40|326.26|323.86|326.14|323.74|326.26|323.86|326.14|323.74|0
1649667590000|2022-04-11 08:59:50|326.08|323.68|326.14|323.74|326.14|323.74|326.08|323.68|0
1649667600000|2022-04-11 09:00:00|326.08|323.68|325.9|323.5|326.08|323.68|325.9|323.5|0
1649667610000|2022-04-11 09:00:10|325.66|323.26|325.78|323.38|326.02|323.62|325.66|323.26|0
1649667620000|2022-04-11 09:00:20|325.9|323.5|326.38|323.98|326.38|323.98|325.9|323.5|0
1649667630000|2022-04-11 09:00:30|326.26|323.86|326.08|323.68|326.26|323.86|326.08|323.68|0
1649667640000|2022-04-11 09:00:40|325.9|323.5|325.54|323.14|325.9|323.5|325.54|323.14|0
1649667650000|2022-04-11 09:00:50|325.66|323.26|325.61|323.21|325.66|323.26|325.61|323.21|0
1649667660000|2022-04-11 09:01:00|325.54|323.14|325.54|323.14|325.66|323.26|325.54|323.14|0
1649667670000|2022-04-11 09:01:10|325.61|323.21|325.78|323.38|325.78|323.38|325.54|323.14|0
1649667680000|2022-04-11 09:01:20|325.9|323.5|326.02|323.62|326.02|323.62|325.9|323.5|0
1649667690000|2022-04-11 09:01:30|325.9|323.5|325.66|323.26|325.9|323.5|325.66|323.26|0
1649667700000|2022-04-11 09:01:40|325.61|323.21|325.78|323.38|325.9|323.5|325.61|323.21|0
1649667710000|2022-04-11 09:01:50|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1649667720000|2022-04-11 09:02:00|325.78|323.38|326.14|323.74|326.14|323.74|325.78|323.38|0
1649667730000|2022-04-11 09:02:10|326.02|323.62|326.14|323.74|326.14|323.74|326.02|323.62|0
1649667740000|2022-04-11 09:02:20|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1649667750000|2022-04-11 09:02:30|326.38|323.98|326.26|323.86|326.38|323.98|326.26|323.86|0
1649667760000|2022-04-11 09:02:40|326.38|323.98|326.02|323.62|326.38|323.98|326.02|323.62|0
1649667770000|2022-04-11 09:02:50|326.26|323.86|325.9|323.5|326.26|323.86|325.9|323.5|0
1649667780000|2022-04-11 09:03:00|326.02|323.62|325.9|323.5|326.02|323.62|325.9|323.5|0
1649667790000|2022-04-11 09:03:10|325.66|323.26|325.78|323.38|325.78|323.38|325.66|323.26|0
1649667800000|2022-04-11 09:03:20|325.66|323.26|325.78|323.38|325.78|323.38|325.66|323.26|0
1649667810000|2022-04-11 09:03:30|325.9|323.5|326.02|323.62|326.02|323.62|325.9|323.5|0
1649667820000|2022-04-11 09:03:40|325.78|323.38|325.78|323.38|325.84|323.44|325.78|323.38|0
1649667830000|2022-04-11 09:03:50|325.66|323.26|325.66|323.26|325.66|323.26|325.66|323.26|0
1649667840000|2022-04-11 09:04:00|325.9|323.5|325.78|323.38|325.9|323.5|325.66|323.26|0
1649667850000|2022-04-11 09:04:10|325.72|323.32|325.72|323.32|325.72|323.32|325.66|323.26|0
1649667860000|2022-04-11 09:04:20|325.6|323.2|325.54|323.14|325.66|323.26|325.54|323.14|0
1649667870000|2022-04-11 09:04:30|325.6|323.2|325.54|323.14|325.6|323.2|325.54|323.14|0
1649667880000|2022-04-11 09:04:40|325.42|323.02|325.18|322.78|325.42|323.02|325.18|322.78|0
1649667890000|2022-04-11 09:04:50|325.42|323.02|325.25|322.85|325.42|323.02|325.25|322.85|0
1649667900000|2022-04-11 09:05:00|325.36|322.96|325.25|322.85|325.36|322.96|325.25|322.85|0
1649667910000|2022-04-11 09:05:10|324.94|322.54|324.94|322.54|324.94|322.54|324.71|322.31|0
1649667920000|2022-04-11 09:05:20|324.82|322.42|324.94|322.54|324.94|322.54|324.82|322.42|0
1649667930000|2022-04-11 09:05:30|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1649667940000|2022-04-11 09:05:40|325.24|322.84|325.42|323.02|325.42|323.02|325.18|322.78|0
1649667950000|2022-04-11 09:05:50|325.36|322.96|325.3|322.9|325.36|322.96|325.3|322.9|0
1649667960000|2022-04-11 09:06:00|325.42|323.02|325.54|323.14|325.54|323.14|325.42|323.02|0
1649667970000|2022-04-11 09:06:10|325.42|323.02|325.42|323.02|325.42|323.02|325.42|323.02|0
1649667980000|2022-04-11 09:06:20|325.48|323.08|325.66|323.26|325.66|323.26|325.3|322.9|0
1649667990000|2022-04-11 09:06:30|325.72|323.32|325.78|323.38|325.78|323.38|325.72|323.32|0
1649668000000|2022-04-11 09:06:40|325.54|323.14|325.78|323.38|325.78|323.38|325.54|323.14|0
1649668010000|2022-04-11 09:06:50|325.9|323.5|325.78|323.38|326.02|323.62|325.78|323.38|0
1649668020000|2022-04-11 09:07:00|325.9|323.5|325.54|323.14|325.9|323.5|325.54|323.14|0
1649668030000|2022-04-11 09:07:10|325.48|323.08|325.48|323.08|325.54|323.14|325.42|323.02|0
1649668040000|2022-04-11 09:07:20|325.54|323.14|326.08|323.68|326.08|323.68|325.54|323.14|0
1649668050000|2022-04-11 09:07:30|326.02|323.62|326.02|323.62|326.02|323.62|325.9|323.5|0
1649668060000|2022-04-11 09:07:40|325.96|323.56|325.96|323.56|325.96|323.56|325.9|323.5|0
1649668070000|2022-04-11 09:07:50|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1649668080000|2022-04-11 09:08:00|326.02|323.62|325.84|323.44|326.02|323.62|325.84|323.44|0
1649668090000|2022-04-11 09:08:10|325.9|323.5|326.26|323.86|326.32|323.92|325.9|323.5|0
1649668100000|2022-04-11 09:08:20|326.38|323.98|326.44|324.04|326.5|324.1|326.38|323.98|0
1649668110000|2022-04-11 09:08:30|326.38|323.98|326.62|324.22|326.62|324.22|326.38|323.98|0
1649668120000|2022-04-11 09:08:40|326.5|324.1|326.62|324.22|326.62|324.22|326.5|324.1|0
1649668130000|2022-04-11 09:08:50|326.56|324.16|326.38|323.98|326.56|324.16|326.38|323.98|0
1649668140000|2022-04-11 09:09:00|326.26|323.86|326.26|323.86|326.38|323.98|326.26|323.86|0
1649668150000|2022-04-11 09:09:10|326.02|323.62|326.38|323.98|326.38|323.98|326.02|323.62|0
1649668160000|2022-04-11 09:09:20|326.26|323.86|326.26|323.86|326.32|323.92|326.26|323.86|0
1649668170000|2022-04-11 09:09:30|326.14|323.74|326.08|323.68|326.14|323.74|326.08|323.68|0
1649668180000|2022-04-11 09:09:40|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649668190000|2022-04-11 09:09:50|325.84|323.44|326.02|323.62|326.02|323.62|325.84|323.44|0
1649668200000|2022-04-11 09:10:00|325.96|323.56|325.96|323.56|326.08|323.68|325.96|323.56|0
1649668210000|2022-04-11 09:10:10|326.02|323.62|326.14|323.74|326.14|323.74|325.9|323.5|0
1649668220000|2022-04-11 09:10:20|326.26|323.86|326.14|323.74|326.26|323.86|326.14|323.74|0
1649668230000|2022-04-11 09:10:30|326.2|323.8|325.54|323.14|326.2|323.8|325.42|323.02|0
1649668240000|2022-04-11 09:10:40|325.48|323.08|325.3|322.9|325.48|323.08|325.3|322.9|0
1649668250000|2022-04-11 09:10:50|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1649668260000|2022-04-11 09:11:00|325.3|322.9|325.42|323.02|325.42|323.02|325.18|322.78|0
1649668270000|2022-04-11 09:11:10|325.3|322.9|325.54|323.14|325.54|323.14|325.3|322.9|0
1649668280000|2022-04-11 09:11:20|325.42|323.02|325.66|323.26|325.66|323.26|325.42|323.02|0
1649668290000|2022-04-11 09:11:30|325.42|323.02|325.54|323.14|325.54|323.14|325.42|323.02|0
1649668320000|2022-04-11 09:12:00|325.42|323.02|325.3|322.9|325.42|323.02|325.3|322.9|0
1649668350000|2022-04-11 09:12:30|325.54|323.14|325.78|323.38|325.78|323.38|325.54|323.14|0
1649668360000|2022-04-11 09:12:40|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1649668370000|2022-04-11 09:12:50|325.9|323.5|326.26|323.86|326.26|323.86|325.9|323.5|0
1649668380000|2022-04-11 09:13:00|326.38|323.98|326.44|324.04|326.5|324.1|326.38|323.98|0
1649668390000|2022-04-11 09:13:10|326.5|324.1|326.5|324.1|326.5|324.1|326.5|324.1|0
1649668400000|2022-04-11 09:13:20|326.61|324.21|326.61|324.21|326.61|324.21|326.5|324.1|0
1649668410000|2022-04-11 09:13:30|326.5|324.1|326.61|324.21|326.61|324.21|326.5|324.1|0
1649668430000|2022-04-11 09:13:50|326.85|324.45|326.61|324.21|326.85|324.45|326.61|324.21|0
1649668440000|2022-04-11 09:14:00|326.56|324.16|326.61|324.21|326.61|324.21|326.56|324.16|0
1649668450000|2022-04-11 09:14:10|326.56|324.16|326.61|324.21|326.61|324.21|326.56|324.16|0
1649668460000|2022-04-11 09:14:20|326.49|324.09|326.49|324.09|326.56|324.16|326.49|324.09|0
1649668470000|2022-04-11 09:14:30|326.26|323.86|326.37|323.97|326.37|323.97|326.26|323.86|0
1649668480000|2022-04-11 09:14:40|326.26|323.86|326.14|323.74|326.26|323.86|326.14|323.74|0
1649668490000|2022-04-11 09:14:50|326.02|323.62|326.02|323.62|326.08|323.68|326.02|323.62|0
1649668500000|2022-04-11 09:15:00|325.9|323.5|326.02|323.62|326.02|323.62|325.9|323.5|0
1649668510000|2022-04-11 09:15:10|325.9|323.5|326.14|323.74|326.14|323.74|325.9|323.5|0
1649668520000|2022-04-11 09:15:20|326.25|323.85|326.25|323.85|326.32|323.92|326.25|323.85|0
1649668530000|2022-04-11 09:15:30|326.08|323.68|326.08|323.68|326.08|323.68|326.02|323.62|0
1649668540000|2022-04-11 09:15:40|326.02|323.62|325.96|323.56|326.02|323.62|325.96|323.56|0
1649668550000|2022-04-11 09:15:50|326.02|323.62|325.96|323.56|326.02|323.62|325.96|323.56|0
1649668560000|2022-04-11 09:16:00|325.9|323.5|325.66|323.26|325.9|323.5|325.66|323.26|0
1649668570000|2022-04-11 09:16:10|325.3|322.9|325|322.6|325.3|322.9|325|322.6|0
1649668580000|2022-04-11 09:16:20|325.06|322.66|325.18|322.78|325.18|322.78|325.06|322.66|0
1649668590000|2022-04-11 09:16:30|325.3|322.9|325.48|323.08|325.48|323.08|325.3|322.9|0
1649668600000|2022-04-11 09:16:40|325.42|323.02|325.54|323.14|325.54|323.14|325.42|323.02|0
1649668610000|2022-04-11 09:16:50|325.42|323.02|325.3|322.9|325.42|323.02|325.3|322.9|0
1649668620000|2022-04-11 09:17:00|325.36|322.96|325.18|322.78|325.36|322.96|325.18|322.78|0
1649668630000|2022-04-11 09:17:10|325.06|322.66|325.06|322.66|325.06|322.66|325.06|322.66|0
1649668640000|2022-04-11 09:17:20|325.12|322.72|325.06|322.66|325.18|322.78|325.06|322.66|0
1649668650000|2022-04-11 09:17:30|325|322.6|324.94|322.54|325.06|322.66|324.94|322.54|0
1649668660000|2022-04-11 09:17:40|325.06|322.66|325.42|323.02|325.42|323.02|325.06|322.66|0
1649668670000|2022-04-11 09:17:50|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1649668680000|2022-04-11 09:18:00|325.42|323.02|325.3|322.9|325.42|323.02|325.3|322.9|0
1649668690000|2022-04-11 09:18:10|325.42|323.02|325.3|322.9|325.42|323.02|325.3|322.9|0
1649668710000|2022-04-11 09:18:30|325.18|322.78|325.06|322.66|325.18|322.78|325.06|322.66|0
1649668720000|2022-04-11 09:18:40|325.18|322.78|325.3|322.9|325.42|323.02|325.18|322.78|0
1649668730000|2022-04-11 09:18:50|325.18|322.78|325.3|322.9|325.3|322.9|325.18|322.78|0
1649668740000|2022-04-11 09:19:00|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1649668750000|2022-04-11 09:19:10|325.3|322.9|325.42|323.02|325.42|323.02|325.3|322.9|0
1649668760000|2022-04-11 09:19:20|325.36|322.96|325.54|323.14|325.6|323.2|325.36|322.96|0
1649668770000|2022-04-11 09:19:30|325.42|323.02|325.3|322.9|325.42|323.02|325.3|322.9|0
1649668790000|2022-04-11 09:19:50|325.18|322.78|324.94|322.54|325.18|322.78|324.94|322.54|0
1649668800000|2022-04-11 09:20:00|324.82|322.42|324.94|322.54|324.94|322.54|324.82|322.42|0
1649668810000|2022-04-11 09:20:10|325.06|322.66|324.88|322.48|325.06|322.66|324.88|322.48|0
1649668820000|2022-04-11 09:20:20|324.82|322.42|325.06|322.66|325.06|322.66|324.82|322.42|0
1649668830000|2022-04-11 09:20:30|325.3|322.9|325.3|322.9|325.3|322.9|325.24|322.84|0
1649668840000|2022-04-11 09:20:40|325.18|322.78|325.3|322.9|325.3|322.9|325.18|322.78|0
1649668850000|2022-04-11 09:20:50|325.42|323.02|325.42|323.02|325.53|323.13|325.3|322.9|0
1649668860000|2022-04-11 09:21:00|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1649668870000|2022-04-11 09:21:10|325.42|323.02|325.48|323.08|325.48|323.08|325.42|323.02|0
1649668880000|2022-04-11 09:21:20|325.36|322.96|325.18|322.78|325.36|322.96|325.18|322.78|0
1649668890000|2022-04-11 09:21:30|325.3|322.9|325.24|322.84|325.3|322.9|325.18|322.78|0
1649668900000|2022-04-11 09:21:40|325.18|322.78|325.3|322.9|325.3|322.9|325.18|322.78|0
1649668910000|2022-04-11 09:21:50|325.36|322.96|325.41|323.01|325.41|323.01|325.36|322.96|0
1649668920000|2022-04-11 09:22:00|325.3|322.9|325.41|323.01|325.48|323.08|325.3|322.9|0
1649668930000|2022-04-11 09:22:10|325.36|322.96|325.41|323.01|325.41|323.01|325.36|322.96|0
1649668940000|2022-04-11 09:22:20|325.3|322.9|325.3|322.9|325.3|322.9|325.3|322.9|0
1649668950000|2022-04-11 09:22:30|325.18|322.78|324.94|322.54|325.18|322.78|324.94|322.54|0
1649668960000|2022-04-11 09:22:40|325.06|322.66|325.06|322.66|325.06|322.66|325.06|322.66|0
1649668970000|2022-04-11 09:22:50|324.94|322.54|324.7|322.3|324.94|322.54|324.7|322.3|0
1649668980000|2022-04-11 09:23:00|324.58|322.18|324.7|322.3|324.7|322.3|324.58|322.18|0
1649668990000|2022-04-11 09:23:10|324.58|322.18|324.94|322.54|324.94|322.54|324.58|322.18|0
1649669000000|2022-04-11 09:23:20|324.88|322.48|324.82|322.42|324.88|322.48|324.7|322.3|0
1649669010000|2022-04-11 09:23:30|324.76|322.36|324.58|322.18|324.76|322.36|324.58|322.18|0
1649669020000|2022-04-11 09:23:40|324.64|322.24|324.58|322.18|324.64|322.24|324.58|322.18|0
1649669030000|2022-04-11 09:23:50|324.46|322.06|324.34|321.94|324.46|322.06|324.22|321.82|0
1649669040000|2022-04-11 09:24:00|324.28|321.88|324.7|322.3|324.7|322.3|324.28|321.88|0
1649669050000|2022-04-11 09:24:10|324.58|322.18|324.34|321.94|324.58|322.18|324.34|321.94|0
1649669060000|2022-04-11 09:24:20|324.22|321.82|324.22|321.82|324.22|321.82|324.22|321.82|0
1649669070000|2022-04-11 09:24:30|324.28|321.88|324.22|321.82|324.28|321.88|324.22|321.82|0
1649669080000|2022-04-11 09:24:40|324.46|322.06|324.22|321.82|324.46|322.06|324.22|321.82|0
1649669090000|2022-04-11 09:24:50|324.16|321.76|324.1|321.7|324.16|321.76|324.1|321.7|0
1649669110000|2022-04-11 09:25:10|324.22|321.82|324.22|321.82|324.22|321.82|324.16|321.76|0
1649669120000|2022-04-11 09:25:20|324.16|321.76|324.1|321.7|324.22|321.82|324.1|321.7|0
1649669130000|2022-04-11 09:25:30|323.98|321.58|323.98|321.58|323.98|321.58|323.98|321.58|0
1649669140000|2022-04-11 09:25:40|324.1|321.7|324.04|321.64|324.1|321.7|324.04|321.64|0
1649669150000|2022-04-11 09:25:50|324.1|321.7|323.98|321.58|324.1|321.7|323.98|321.58|0
1649669160000|2022-04-11 09:26:00|323.92|321.52|323.98|321.58|323.98|321.58|323.62|321.22|0
1649669170000|2022-04-11 09:26:10|324.04|321.64|323.98|321.58|324.04|321.64|323.98|321.58|0
1649669180000|2022-04-11 09:26:20|323.86|321.46|323.86|321.46|323.92|321.52|323.86|321.46|0
1649669190000|2022-04-11 09:26:30|323.92|321.52|323.98|321.58|323.98|321.58|323.92|321.52|0
1649669200000|2022-04-11 09:26:40|323.86|321.46|323.92|321.52|323.92|321.52|323.86|321.46|0
1649669210000|2022-04-11 09:26:50|323.98|321.58|323.86|321.46|323.98|321.58|323.74|321.34|0
1649669220000|2022-04-11 09:27:00|323.74|321.34|323.5|321.1|323.74|321.34|323.5|321.1|0
1649669230000|2022-04-11 09:27:10|323.74|321.34|323.62|321.22|323.74|321.34|323.62|321.22|0
1649669240000|2022-04-11 09:27:20|323.74|321.34|323.74|321.34|323.74|321.34|323.69|321.29|0
1649669250000|2022-04-11 09:27:30|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1649669260000|2022-04-11 09:27:40|323.74|321.34|323.62|321.22|323.74|321.34|323.62|321.22|0
1649669270000|2022-04-11 09:27:50|323.74|321.34|323.92|321.52|323.92|321.52|323.74|321.34|0
1649669280000|2022-04-11 09:28:00|323.86|321.46|324.1|321.7|324.1|321.7|323.86|321.46|0
1649669290000|2022-04-11 09:28:10|323.98|321.58|324.1|321.7|324.1|321.7|323.98|321.58|0
1649669300000|2022-04-11 09:28:20|324.22|321.82|324.22|321.82|324.22|321.82|324.22|321.82|0
1649669320000|2022-04-11 09:28:40|324.1|321.7|323.98|321.58|324.16|321.76|323.98|321.58|0
1649669330000|2022-04-11 09:28:50|324.04|321.64|324.04|321.64|324.04|321.64|323.98|321.58|0
1649669340000|2022-04-11 09:29:00|323.98|321.58|324.04|321.64|324.1|321.7|323.98|321.58|0
1649669350000|2022-04-11 09:29:10|323.98|321.58|324.04|321.64|324.04|321.64|323.98|321.58|0
1649669360000|2022-04-11 09:29:20|323.98|321.58|324.1|321.7|324.1|321.7|323.98|321.58|0
1649669370000|2022-04-11 09:29:30|324.04|321.64|323.86|321.46|324.04|321.64|323.86|321.46|0
1649669380000|2022-04-11 09:29:40|323.74|321.34|323.62|321.22|323.74|321.34|323.5|321.1|0
1649669390000|2022-04-11 09:29:50|323.68|321.28|323.68|321.28|323.68|321.28|323.62|321.22|0
1649669400000|2022-04-11 09:30:00|323.8|321.4|323.8|321.4|323.8|321.4|323.74|321.34|0
1649669410000|2022-04-11 09:30:10|323.74|321.34|324.46|322.06|324.46|322.06|323.74|321.34|0
1649669420000|2022-04-11 09:30:20|324.52|322.12|323.98|321.58|324.52|322.12|323.98|321.58|0
1649669430000|2022-04-11 09:30:30|323.86|321.46|323.98|321.58|323.98|321.58|323.86|321.46|0
1649669440000|2022-04-11 09:30:40|324.04|321.64|324.1|321.7|324.1|321.7|324.04|321.64|0
1649669450000|2022-04-11 09:30:50|324.04|321.64|324.16|321.76|324.16|321.76|324.04|321.64|0
1649669460000|2022-04-11 09:31:00|324.1|321.7|324.04|321.64|324.1|321.7|324.04|321.64|0
1649669470000|2022-04-11 09:31:10|323.98|321.58|323.92|321.52|323.98|321.58|323.92|321.52|0
1649669480000|2022-04-11 09:31:20|323.98|321.58|323.86|321.46|323.98|321.58|323.86|321.46|0
1649669490000|2022-04-11 09:31:30|323.74|321.34|324.16|321.76|324.16|321.76|323.74|321.34|0
1649669500000|2022-04-11 09:31:40|324.28|321.88|324.34|321.94|324.34|321.94|324.22|321.82|0
1649669510000|2022-04-11 09:31:50|324.46|322.06|324.46|322.06|324.57|322.17|324.46|322.06|0
1649669520000|2022-04-11 09:32:00|324.57|322.17|324.34|321.94|324.57|322.17|324.34|321.94|0
1649669530000|2022-04-11 09:32:10|324.46|322.06|324.52|322.12|324.52|322.12|324.4|322|0
1649669540000|2022-04-11 09:32:20|324.46|322.06|324.46|322.06|324.46|322.06|324.34|321.94|0
1649669550000|2022-04-11 09:32:30|324.34|321.94|324.1|321.7|324.34|321.94|324.1|321.7|0
1649669560000|2022-04-11 09:32:40|323.98|321.58|323.86|321.46|323.98|321.58|323.74|321.34|0
1649669570000|2022-04-11 09:32:50|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1649669580000|2022-04-11 09:33:00|323.86|321.46|323.86|321.46|323.92|321.52|323.86|321.46|0
1649669590000|2022-04-11 09:33:10|323.98|321.58|323.98|321.58|323.98|321.58|323.98|321.58|0
1649669610000|2022-04-11 09:33:30|324.04|321.64|323.86|321.46|324.04|321.64|323.86|321.46|0
1649669620000|2022-04-11 09:33:40|323.98|321.58|323.98|321.58|323.98|321.58|323.98|321.58|0
1649669630000|2022-04-11 09:33:50|324.1|321.7|324.04|321.64|324.1|321.7|323.98|321.58|0
1649669640000|2022-04-11 09:34:00|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1649669650000|2022-04-11 09:34:10|324.22|321.82|324.04|321.64|324.22|321.82|324.04|321.64|0
1649669660000|2022-04-11 09:34:20|323.98|321.58|324.04|321.64|324.1|321.7|323.98|321.58|0
1649669670000|2022-04-11 09:34:30|324.1|321.7|324.22|321.82|324.22|321.82|324.1|321.7|0
1649669680000|2022-04-11 09:34:40|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649669690000|2022-04-11 09:34:50|324.34|321.94|324.28|321.88|324.34|321.94|324.28|321.88|0
1649669700000|2022-04-11 09:35:00|324.1|321.7|324.1|321.7|324.1|321.7|324.04|321.64|0
1649669710000|2022-04-11 09:35:10|324.22|321.82|324.33|321.93|324.33|321.93|324.22|321.82|0
1649669720000|2022-04-11 09:35:20|324.28|321.88|324.33|321.93|324.33|321.93|324.28|321.88|0
1649669730000|2022-04-11 09:35:30|324.22|321.82|324.22|321.82|324.28|321.88|324.22|321.82|0
1649669740000|2022-04-11 09:35:40|324.1|321.7|324.22|321.82|324.22|321.82|324.1|321.7|0
1649669760000|2022-04-11 09:36:00|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1649669770000|2022-04-11 09:36:10|324.33|321.93|324.22|321.82|324.33|321.93|324.22|321.82|0
1649669780000|2022-04-11 09:36:20|324.16|321.76|324.1|321.7|324.16|321.76|323.98|321.58|0
1649669790000|2022-04-11 09:36:30|324.16|321.76|324.22|321.82|324.22|321.82|324.1|321.7|0
1649669810000|2022-04-11 09:36:50|324.1|321.7|324.21|321.81|324.21|321.81|324.1|321.7|0
1649669830000|2022-04-11 09:37:10|324.33|321.93|324.21|321.81|324.33|321.93|324.21|321.81|0
1649669840000|2022-04-11 09:37:20|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1649669850000|2022-04-11 09:37:30|324.04|321.64|324.04|321.64|324.04|321.64|324.04|321.64|0
1649669860000|2022-04-11 09:37:40|323.98|321.58|323.98|321.58|324.04|321.64|323.98|321.58|0
1649669870000|2022-04-11 09:37:50|324.04|321.64|323.98|321.58|324.04|321.64|323.98|321.58|0
1649669880000|2022-04-11 09:38:00|324.04|321.64|323.74|321.34|324.04|321.64|323.74|321.34|0
1649669890000|2022-04-11 09:38:10|323.62|321.22|323.62|321.22|323.62|321.22|323.62|321.22|0
1649669900000|2022-04-11 09:38:20|323.92|321.52|323.8|321.4|323.92|321.52|323.74|321.34|0
1649669910000|2022-04-11 09:38:30|323.68|321.28|323.74|321.34|323.74|321.34|323.68|321.28|0
1649669920000|2022-04-11 09:38:40|323.86|321.46|323.86|321.46|323.86|321.46|323.86|321.46|0
1649669930000|2022-04-11 09:38:50|323.74|321.34|323.8|321.4|323.86|321.46|323.74|321.34|0
1649669940000|2022-04-11 09:39:00|323.74|321.34|323.74|321.34|323.74|321.34|323.74|321.34|0
1649669950000|2022-04-11 09:39:10|323.62|321.22|323.74|321.34|323.74|321.34|323.62|321.22|0
1649669960000|2022-04-11 09:39:20|323.5|321.1|323.74|321.34|323.74|321.34|323.5|321.1|0
1649669970000|2022-04-11 09:39:30|323.62|321.22|323.62|321.22|323.68|321.28|323.62|321.22|0
1649669980000|2022-04-11 09:39:40|323.5|321.1|323.5|321.1|323.5|321.1|323.44|321.04|0
1649670000000|2022-04-11 09:40:00|323.56|321.16|323.5|321.1|323.56|321.16|323.5|321.1|0
1649670010000|2022-04-11 09:40:10|323.38|320.98|323.26|320.86|323.38|320.98|323.26|320.86|0
1649670020000|2022-04-11 09:40:20|323.38|320.98|323.62|321.22|323.62|321.22|323.38|320.98|0
1649670030000|2022-04-11 09:40:30|323.56|321.16|323.5|321.1|323.56|321.16|323.5|321.1|0
1649670040000|2022-04-11 09:40:40|323.62|321.22|323.62|321.22|323.62|321.22|323.56|321.16|0
1649670070000|2022-04-11 09:41:10|323.68|321.28|324.21|321.81|324.21|321.81|323.68|321.28|0
1649670080000|2022-04-11 09:41:20|324.33|321.93|324.33|321.93|324.33|321.93|324.33|321.93|0
1649670090000|2022-04-11 09:41:30|324.39|321.99|324.45|322.05|324.45|322.05|324.39|321.99|0
1649670100000|2022-04-11 09:41:40|324.39|321.99|324.45|322.05|324.51|322.11|324.39|321.99|0
1649670110000|2022-04-11 09:41:50|324.39|321.99|324.33|321.93|324.39|321.99|324.27|321.87|0
1649670120000|2022-04-11 09:42:00|324.21|321.81|324.45|322.05|324.45|322.05|324.21|321.81|0
1649670130000|2022-04-11 09:42:10|324.33|321.93|324.45|322.05|324.45|322.05|324.33|321.93|0
1649670140000|2022-04-11 09:42:20|324.39|321.99|324.39|321.99|324.39|321.99|324.33|321.93|0
1649670150000|2022-04-11 09:42:30|324.51|322.11|324.57|322.17|324.69|322.29|324.51|322.11|0
1649670160000|2022-04-11 09:42:40|324.63|322.23|324.81|322.41|324.93|322.53|324.63|322.23|0
1649670170000|2022-04-11 09:42:50|324.87|322.47|324.81|322.41|324.87|322.47|324.81|322.41|0
1649670180000|2022-04-11 09:43:00|324.75|322.35|324.75|322.35|324.75|322.35|324.75|322.35|0
1649670190000|2022-04-11 09:43:10|324.63|322.23|324.69|322.29|324.81|322.41|324.63|322.23|0
1649670200000|2022-04-11 09:43:20|324.63|322.23|324.57|322.17|324.63|322.23|324.57|322.17|0
1649670210000|2022-04-11 09:43:30|324.45|322.05|324.45|322.05|324.51|322.11|324.45|322.05|0
1649670230000|2022-04-11 09:43:50|324.39|321.99|324.21|321.81|324.39|321.99|324.09|321.69|0
1649670240000|2022-04-11 09:44:00|324.27|321.87|324.21|321.81|324.27|321.87|324.21|321.81|0
1649670250000|2022-04-11 09:44:10|324.27|321.87|323.85|321.45|324.27|321.87|323.85|321.45|0
1649670260000|2022-04-11 09:44:20|323.74|321.34|323.62|321.22|323.74|321.34|323.62|321.22|0
1649670270000|2022-04-11 09:44:30|323.74|321.34|323.62|321.22|323.74|321.34|323.62|321.22|0
1649670280000|2022-04-11 09:44:40|323.56|321.16|323.74|321.34|323.74|321.34|323.5|321.1|0
1649670290000|2022-04-11 09:44:50|323.62|321.22|323.62|321.22|323.68|321.28|323.62|321.22|0
1649670300000|2022-04-11 09:45:00|323.5|321.1|323.5|321.1|323.62|321.22|323.5|321.1|0
1649670310000|2022-04-11 09:45:10|323.74|321.34|323.62|321.22|323.74|321.34|323.62|321.22|0
1649670320000|2022-04-11 09:45:20|323.68|321.28|323.68|321.28|323.68|321.28|323.68|321.28|0
1649670330000|2022-04-11 09:45:30|323.73|321.33|323.73|321.33|323.73|321.33|323.62|321.22|0
1649670340000|2022-04-11 09:45:40|323.68|321.28|323.73|321.33|323.73|321.33|323.68|321.28|0
1649670350000|2022-04-11 09:45:50|323.8|321.4|323.73|321.33|323.8|321.4|323.73|321.33|0
1649670360000|2022-04-11 09:46:00|323.68|321.28|323.68|321.28|323.68|321.28|323.62|321.22|0
1649670370000|2022-04-11 09:46:10|323.62|321.22|323.8|321.4|323.8|321.4|323.62|321.22|0
1649670380000|2022-04-11 09:46:20|323.73|321.33|323.73|321.33|323.73|321.33|323.68|321.28|0
1649670390000|2022-04-11 09:46:30|323.68|321.28|323.68|321.28|323.68|321.28|323.56|321.16|0
1649670400000|2022-04-11 09:46:40|323.73|321.33|323.62|321.22|323.73|321.33|323.62|321.22|0
1649670410000|2022-04-11 09:46:50|323.14|320.74|321.36|318.96|323.14|320.74|321.36|318.96|0
1649670420000|2022-04-11 09:47:00|321.12|318.72|320.48|318.08|321.12|318.72|320.48|318.08|0
1649670430000|2022-04-11 09:47:10|321|318.6|321.36|318.96|321.36|318.96|321|318.6|0
1649670440000|2022-04-11 09:47:20|321.48|319.08|321.6|319.2|321.6|319.2|321.48|319.08|0
1649670450000|2022-04-11 09:47:30|321.54|319.14|321.36|318.96|321.54|319.14|321.36|318.96|0
1649670460000|2022-04-11 09:47:40|320.53|318.13|320.77|318.37|320.77|318.37|320.53|318.13|0
1649670470000|2022-04-11 09:47:50|321.12|318.72|321.6|319.2|321.6|319.2|321.12|318.72|0
1649670480000|2022-04-11 09:48:00|321.48|319.08|321.6|319.2|321.6|319.2|321.36|318.96|0
1649670490000|2022-04-11 09:48:10|321.71|319.31|322.07|319.67|322.07|319.67|321.71|319.31|0
1649670500000|2022-04-11 09:48:20|322.13|319.73|321.95|319.55|322.19|319.79|321.83|319.43|0
1649670510000|2022-04-11 09:48:30|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1649670520000|2022-04-11 09:48:40|322.19|319.79|322.49|320.09|322.49|320.09|322.19|319.79|0
1649670530000|2022-04-11 09:48:50|322.54|320.14|322.49|320.09|322.54|320.14|322.43|320.03|0
1649670540000|2022-04-11 09:49:00|322.54|320.14|322.66|320.26|322.66|320.26|322.54|320.14|0
1649670550000|2022-04-11 09:49:10|322.72|320.32|322.66|320.26|322.72|320.32|322.61|320.21|0
1649670560000|2022-04-11 09:49:20|322.54|320.14|322.54|320.14|322.54|320.14|322.54|320.14|0
1649670570000|2022-04-11 09:49:30|322.43|320.03|322.54|320.14|322.54|320.14|322.25|319.85|0
1649670580000|2022-04-11 09:49:40|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1649670590000|2022-04-11 09:49:50|322.78|320.38|322.9|320.5|322.9|320.5|322.66|320.26|0
1649670600000|2022-04-11 09:50:00|322.84|320.44|322.66|320.26|322.9|320.5|322.66|320.26|0
1649670610000|2022-04-11 09:50:10|322.61|320.21|322.61|320.21|322.61|320.21|322.61|320.21|0
1649670620000|2022-04-11 09:50:20|322.54|320.14|322.01|319.61|322.66|320.26|322.01|319.61|0
1649670630000|2022-04-11 09:50:30|322.19|319.79|322.66|320.26|322.66|320.26|322.19|319.79|0
1649670640000|2022-04-11 09:50:40|322.78|320.38|322.9|320.5|323.02|320.62|322.78|320.38|0
1649670650000|2022-04-11 09:50:50|323.02|320.62|322.84|320.44|323.02|320.62|322.84|320.44|0
1649670660000|2022-04-11 09:51:00|322.9|320.5|322.66|320.26|322.9|320.5|322.66|320.26|0
1649670670000|2022-04-11 09:51:10|322.78|320.38|322.78|320.38|322.78|320.38|322.78|320.38|0
1649670680000|2022-04-11 09:51:20|322.72|320.32|322.78|320.38|322.78|320.38|322.66|320.26|0
1649670690000|2022-04-11 09:51:30|322.72|320.32|322.66|320.26|322.78|320.38|322.66|320.26|0
1649670700000|2022-04-11 09:51:40|322.54|320.14|322.9|320.5|322.9|320.5|322.54|320.14|0
1649670710000|2022-04-11 09:51:50|322.96|320.56|322.9|320.5|323.02|320.62|322.9|320.5|0
1649670720000|2022-04-11 09:52:00|322.66|320.26|322.6|320.2|322.66|320.26|322.6|320.2|0
1649670730000|2022-04-11 09:52:10|322.42|320.02|322.37|319.97|322.42|320.02|322.37|319.97|0
1649670740000|2022-04-11 09:52:20|322.42|320.02|322.25|319.85|322.42|320.02|322.25|319.85|0
1649670750000|2022-04-11 09:52:30|322.19|319.79|322.31|319.91|322.31|319.91|322.07|319.67|0
1649670760000|2022-04-11 09:52:40|322.42|320.02|322.42|320.02|322.42|320.02|322.37|319.97|0
1649670770000|2022-04-11 09:52:50|322.49|320.09|322.66|320.26|322.66|320.26|322.49|320.09|0
1649670780000|2022-04-11 09:53:00|322.6|320.2|322.6|320.2|322.66|320.26|322.6|320.2|0
1649670790000|2022-04-11 09:53:10|322.54|320.14|322.13|319.73|322.54|320.14|322.13|319.73|0
1649670800000|2022-04-11 09:53:20|322.01|319.61|322.07|319.67|322.07|319.67|322.01|319.61|0
1649670810000|2022-04-11 09:53:30|321.95|319.55|321.95|319.55|322.07|319.67|321.95|319.55|0
1649670820000|2022-04-11 09:53:40|321.89|319.49|321.95|319.55|321.95|319.55|321.83|319.43|0
1649670830000|2022-04-11 09:53:50|322.01|319.61|322.07|319.67|322.07|319.67|321.95|319.55|0
1649670840000|2022-04-11 09:54:00|322.01|319.61|321.48|319.08|322.31|319.91|321.48|319.08|0
1649670850000|2022-04-11 09:54:10|321.24|318.84|321.36|318.96|321.36|318.96|321.24|318.84|0
1649670860000|2022-04-11 09:54:20|321.24|318.84|321.36|318.96|321.36|318.96|321.24|318.84|0
1649670870000|2022-04-11 09:54:30|321.3|318.9|321|318.6|321.3|318.9|321|318.6|0
1649670880000|2022-04-11 09:54:40|321.24|318.84|321|318.6|321.24|318.84|321|318.6|0
1649670890000|2022-04-11 09:54:50|321.12|318.72|321.06|318.66|321.24|318.84|321.06|318.66|0
1649670900000|2022-04-11 09:55:00|321.12|318.72|320.88|318.48|321.12|318.72|320.76|318.36|0
1649670910000|2022-04-11 09:55:10|321|318.6|321.59|319.19|321.59|319.19|321|318.6|0
1649670920000|2022-04-11 09:55:20|321.47|319.07|321.59|319.19|321.59|319.19|321.47|319.07|0
1649670930000|2022-04-11 09:55:30|321.65|319.25|321.71|319.31|321.71|319.31|321.59|319.19|0
1649670940000|2022-04-11 09:55:40|321.47|319.07|321.47|319.07|321.47|319.07|321.42|319.02|0
1649670950000|2022-04-11 09:55:50|321.42|319.02|321.36|318.96|321.42|319.02|321.36|318.96|0
1649670960000|2022-04-11 09:56:00|321.12|318.72|321.24|318.84|321.3|318.9|321.12|318.72|0
1649670970000|2022-04-11 09:56:10|321|318.6|320.83|318.43|321|318.6|320.83|318.43|0
1649670980000|2022-04-11 09:56:20|320.88|318.48|320.88|318.48|320.94|318.54|320.88|318.48|0
1649670990000|2022-04-11 09:56:30|320.83|318.43|320.29|317.89|320.83|318.43|320.29|317.89|0
1649671000000|2022-04-11 09:56:40|320.41|318.01|320.53|318.13|320.53|318.13|320.41|318.01|0
1649671010000|2022-04-11 09:56:50|320.17|317.77|320.06|317.66|320.17|317.77|320.06|317.66|0
1649671020000|2022-04-11 09:57:00|320.29|317.89|320.29|317.89|320.29|317.89|320.17|317.77|0
1649671030000|2022-04-11 09:57:10|320.41|318.01|320.53|318.13|320.53|318.13|320.41|318.01|0
1649671040000|2022-04-11 09:57:20|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671050000|2022-04-11 09:57:30|320.47|318.07|320.41|318.01|320.47|318.07|320.41|318.01|0
1649671060000|2022-04-11 09:57:40|320.47|318.07|320.65|318.25|320.65|318.25|320.47|318.07|0
1649671070000|2022-04-11 09:57:50|320.76|318.36|320.65|318.25|320.76|318.36|320.65|318.25|0
1649671100000|2022-04-11 09:58:20|320.59|318.19|320.53|318.13|320.76|318.36|320.53|318.13|0
1649671110000|2022-04-11 09:58:30|320.41|318.01|320.53|318.13|320.53|318.13|320.41|318.01|0
1649671120000|2022-04-11 09:58:40|320.64|318.24|320.53|318.13|320.64|318.24|320.53|318.13|0
1649671130000|2022-04-11 09:58:50|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671140000|2022-04-11 09:59:00|320.23|317.83|320.17|317.77|320.23|317.83|320.05|317.65|0
1649671150000|2022-04-11 09:59:10|320.41|318.01|320.53|318.13|320.53|318.13|320.41|318.01|0
1649671160000|2022-04-11 09:59:20|320.59|318.19|320.76|318.36|320.76|318.36|320.59|318.19|0
1649671170000|2022-04-11 09:59:30|320.71|318.31|320.88|318.48|320.88|318.48|320.71|318.31|0
1649671180000|2022-04-11 09:59:40|320.76|318.36|320.94|318.54|321|318.6|320.76|318.36|0
1649671190000|2022-04-11 09:59:50|321|318.6|320.94|318.54|321|318.6|320.94|318.54|0
1649671200000|2022-04-11 10:00:00|320.76|318.36|320.29|317.89|320.76|318.36|320.29|317.89|0
1649671210000|2022-04-11 10:00:10|320.17|317.77|320.12|317.72|320.23|317.83|320.12|317.72|0
1649671220000|2022-04-11 10:00:20|320.41|318.01|320.41|318.01|320.47|318.07|320.41|318.01|0
1649671230000|2022-04-11 10:00:30|320.29|317.89|320.23|317.83|320.29|317.89|320.17|317.77|0
1649671240000|2022-04-11 10:00:40|320.29|317.89|320.64|318.24|320.64|318.24|320.29|317.89|0
1649671250000|2022-04-11 10:00:50|320.53|318.13|320.41|318.01|320.53|318.13|320.41|318.01|0
1649671260000|2022-04-11 10:01:00|320.53|318.13|320.41|318.01|320.53|318.13|320.17|317.77|0
1649671270000|2022-04-11 10:01:10|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1649671280000|2022-04-11 10:01:20|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1649671290000|2022-04-11 10:01:30|320.53|318.13|320.53|318.13|320.53|318.13|320.47|318.07|0
1649671300000|2022-04-11 10:01:40|320.47|318.07|320.53|318.13|320.53|318.13|320.47|318.07|0
1649671310000|2022-04-11 10:01:50|320.47|318.07|320.29|317.89|320.47|318.07|320.29|317.89|0
1649671320000|2022-04-11 10:02:00|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671330000|2022-04-11 10:02:10|320.53|318.13|320.53|318.13|320.53|318.13|320.53|318.13|0
1649671340000|2022-04-11 10:02:20|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671350000|2022-04-11 10:02:30|320.53|318.13|320.41|318.01|320.53|318.13|320.35|317.95|0
1649671360000|2022-04-11 10:02:40|320.17|317.77|320.29|317.89|320.29|317.89|320.17|317.77|0
1649671370000|2022-04-11 10:02:50|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671380000|2022-04-11 10:03:00|320.29|317.89|320.47|318.07|320.47|318.07|320.29|317.89|0
1649671390000|2022-04-11 10:03:10|320.29|317.89|320.17|317.77|320.29|317.89|320.17|317.77|0
1649671400000|2022-04-11 10:03:20|320.29|317.89|320.05|317.65|320.29|317.89|320.05|317.65|0
1649671410000|2022-04-11 10:03:30|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1649671420000|2022-04-11 10:03:40|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1649671440000|2022-04-11 10:04:00|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671450000|2022-04-11 10:04:10|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1649671460000|2022-04-11 10:04:20|320.23|317.83|320.17|317.77|320.23|317.83|320.17|317.77|0
1649671470000|2022-04-11 10:04:30|320.29|317.89|320.29|317.89|320.29|317.89|320.17|317.77|0
1649671480000|2022-04-11 10:04:40|320.35|317.95|320.29|317.89|320.35|317.95|320.29|317.89|0
1649671490000|2022-04-11 10:04:50|320.35|317.95|320.41|318.01|320.41|318.01|320.35|317.95|0
1649671500000|2022-04-11 10:05:00|320.29|317.89|320.52|318.12|320.52|318.12|320.29|317.89|0
1649671510000|2022-04-11 10:05:10|320.59|318.19|320.52|318.12|320.59|318.19|320.52|318.12|0
1649671520000|2022-04-11 10:05:20|320.59|318.19|320.41|318.01|320.59|318.19|320.41|318.01|0
1649671530000|2022-04-11 10:05:30|320.17|317.77|320.29|317.89|320.29|317.89|320.17|317.77|0
1649671540000|2022-04-11 10:05:40|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671550000|2022-04-11 10:05:50|320.29|317.89|320.29|317.89|320.29|317.89|320.17|317.77|0
1649671560000|2022-04-11 10:06:00|320.41|318.01|320.41|318.01|320.41|318.01|320.41|318.01|0
1649671570000|2022-04-11 10:06:10|320.52|318.12|320.52|318.12|320.52|318.12|320.41|318.01|0
1649671580000|2022-04-11 10:06:20|320.76|318.36|320.64|318.24|320.76|318.36|320.64|318.24|0
1649671590000|2022-04-11 10:06:30|320.7|318.3|320.52|318.12|320.7|318.3|320.52|318.12|0
1649671600000|2022-04-11 10:06:40|320.41|318.01|320.35|317.95|320.41|318.01|320.17|317.77|0
1649671610000|2022-04-11 10:06:50|320.29|317.89|320.52|318.12|320.52|318.12|320.29|317.89|0
1649671620000|2022-04-11 10:07:00|320.64|318.24|320.52|318.12|320.64|318.24|320.52|318.12|0
1649671630000|2022-04-11 10:07:10|320.58|318.18|319.46|317.06|320.58|318.18|319.46|317.06|0
1649671640000|2022-04-11 10:07:20|319.58|317.18|320.05|317.65|320.05|317.65|319.58|317.18|0
1649671650000|2022-04-11 10:07:30|320.17|317.77|320.52|318.12|320.52|318.12|320.17|317.77|0
1649671660000|2022-04-11 10:07:40|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1649671670000|2022-04-11 10:07:50|320.4|318|320.4|318|320.4|318|320.29|317.89|0
1649671680000|2022-04-11 10:08:00|320.35|317.95|320.35|317.95|320.35|317.95|320.35|317.95|0
1649671690000|2022-04-11 10:08:10|320.4|318|320.35|317.95|320.4|318|320.29|317.89|0
1649671700000|2022-04-11 10:08:20|320.4|318|320.17|317.77|320.4|318|320.17|317.77|0
1649671710000|2022-04-11 10:08:30|320.05|317.65|320.4|318|320.4|318|320.05|317.65|0
1649671720000|2022-04-11 10:08:40|320.35|317.95|320.29|317.89|320.35|317.95|320.29|317.89|0
1649671730000|2022-04-11 10:08:50|320.4|318|320.4|318|320.4|318|320.29|317.89|0
1649671740000|2022-04-11 10:09:00|320.29|317.89|320.52|318.12|320.52|318.12|320.29|317.89|0
1649671750000|2022-04-11 10:09:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1649671760000|2022-04-11 10:09:20|320.17|317.77|320.11|317.71|320.23|317.83|320.05|317.65|0
1649671770000|2022-04-11 10:09:30|320.05|317.65|320.05|317.65|320.05|317.65|319.93|317.53|0
1649671780000|2022-04-11 10:09:40|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1649671790000|2022-04-11 10:09:50|320.29|317.89|320.29|317.89|320.29|317.89|320.29|317.89|0
1649671800000|2022-04-11 10:10:00|320.35|317.95|320.52|318.12|320.64|318.24|320.35|317.95|0
1649671810000|2022-04-11 10:10:10|320.4|318|320.4|318|320.4|318|320.4|318|0
1649671820000|2022-04-11 10:10:20|320.29|317.89|320.52|318.12|320.58|318.18|320.29|317.89|0
1649671830000|2022-04-11 10:10:30|320.58|318.18|320.58|318.18|320.58|318.18|320.52|318.12|0
1649671840000|2022-04-11 10:10:40|320.64|318.24|320.58|318.18|320.64|318.24|320.52|318.12|0
1649671850000|2022-04-11 10:10:50|320.64|318.24|320.76|318.36|320.88|318.48|320.64|318.24|0
1649671860000|2022-04-11 10:11:00|320.88|318.48|320.76|318.36|320.88|318.48|320.76|318.36|0
1649671870000|2022-04-11 10:11:10|320.64|318.24|320.76|318.36|320.76|318.36|320.64|318.24|0
1649671880000|2022-04-11 10:11:20|320.64|318.24|320.64|318.24|320.64|318.24|320.64|318.24|0
1649671890000|2022-04-11 10:11:30|320.52|318.12|320.76|318.36|320.76|318.36|320.52|318.12|0
1649671900000|2022-04-11 10:11:40|320.7|318.3|320.76|318.36|320.76|318.36|320.7|318.3|0
1649671920000|2022-04-11 10:12:00|320.7|318.3|320.52|318.12|320.76|318.36|320.52|318.12|0
1649671930000|2022-04-11 10:12:10|320.64|318.24|320.64|318.24|320.64|318.24|320.58|318.18|0
1649671940000|2022-04-11 10:12:20|320.58|318.18|320.64|318.24|320.64|318.24|320.58|318.18|0
1649671950000|2022-04-11 10:12:30|320.76|318.36|320.64|318.24|320.76|318.36|320.64|318.24|0
1649671970000|2022-04-11 10:12:50|320.58|318.18|320.52|318.12|320.58|318.18|320.46|318.06|0
1649671980000|2022-04-11 10:13:00|320.4|318|320.28|317.88|320.4|318|320.28|317.88|0
1649671990000|2022-04-11 10:13:10|320.17|317.77|320.28|317.88|320.28|317.88|320.17|317.77|0
1649672000000|2022-04-11 10:13:20|320.23|317.83|320.28|317.88|320.28|317.88|320.17|317.77|0
1649672010000|2022-04-11 10:13:30|320.4|318|320.46|318.06|320.52|318.12|320.4|318|0
1649672020000|2022-04-11 10:13:40|320.4|318|320.4|318|320.4|318|320.4|318|0
1649672040000|2022-04-11 10:14:00|320.52|318.12|320.4|318|320.52|318.12|320.4|318|0
1649672050000|2022-04-11 10:14:10|320.52|318.12|320.64|318.24|320.64|318.24|320.52|318.12|0
1649672060000|2022-04-11 10:14:20|320.4|318|320.4|318|320.64|318.24|320.4|318|0
1649672070000|2022-04-11 10:14:30|320.35|317.95|320.28|317.88|320.4|318|320.28|317.88|0
1649672090000|2022-04-11 10:14:50|320.17|317.77|320.17|317.77|320.17|317.77|320.17|317.77|0
1649672100000|2022-04-11 10:15:00|320.05|317.65|320.17|317.77|320.23|317.83|320.05|317.65|0
1649672110000|2022-04-11 10:15:10|320.11|317.71|320.17|317.77|320.17|317.77|320.11|317.71|0
1649672120000|2022-04-11 10:15:20|320.05|317.65|319.93|317.53|320.05|317.65|319.93|317.53|0
1649672130000|2022-04-11 10:15:30|319.81|317.41|319.46|317.06|319.81|317.41|319.34|316.94|0
1649672140000|2022-04-11 10:15:40|319.58|317.18|319.34|316.94|319.58|317.18|319.34|316.94|0
1649672150000|2022-04-11 10:15:50|319.46|317.06|319.57|317.17|319.57|317.17|319.46|317.06|0
1649672160000|2022-04-11 10:16:00|319.4|317|319.4|317|319.46|317.06|319.34|316.94|0
1649672170000|2022-04-11 10:16:10|319.22|316.82|318.75|316.35|319.22|316.82|318.46|316.06|0
1649672180000|2022-04-11 10:16:20|318.99|316.59|319.1|316.7|319.16|316.76|318.99|316.59|0
1649672190000|2022-04-11 10:16:30|318.99|316.59|318.99|316.59|318.99|316.59|318.99|316.59|0
1649672200000|2022-04-11 10:16:40|319.1|316.7|319.22|316.82|319.22|316.82|319.1|316.7|0
1649672210000|2022-04-11 10:16:50|319.1|316.7|319.1|316.7|319.1|316.7|319.1|316.7|0
1649672220000|2022-04-11 10:17:00|319.34|316.94|319.34|316.94|319.34|316.94|319.34|316.94|0
1649672230000|2022-04-11 10:17:10|319.46|317.06|319.46|317.06|319.46|317.06|319.46|317.06|0
1649672240000|2022-04-11 10:17:20|319.34|316.94|319.46|317.06|319.46|317.06|319.34|316.94|0
1649672250000|2022-04-11 10:17:30|319.57|317.17|319.34|316.94|319.57|317.17|319.34|316.94|0
1649672260000|2022-04-11 10:17:40|319.22|316.82|319.4|317|319.4|317|319.22|316.82|0
1649672270000|2022-04-11 10:17:50|319.34|316.94|319.28|316.88|319.34|316.94|319.28|316.88|0
1649672280000|2022-04-11 10:18:00|319.22|316.82|319.1|316.7|319.22|316.82|319.1|316.7|0
1649672290000|2022-04-11 10:18:10|319.22|316.82|318.98|316.58|319.22|316.82|318.98|316.58|0
1649672300000|2022-04-11 10:18:20|318.87|316.47|318.87|316.47|318.98|316.58|318.87|316.47|0
1649672310000|2022-04-11 10:18:30|318.98|316.58|318.98|316.58|318.98|316.58|318.87|316.47|0
1649672320000|2022-04-11 10:18:40|319.1|316.7|319.22|316.82|319.22|316.82|319.1|316.7|0
1649672330000|2022-04-11 10:18:50|319.16|316.76|319.16|316.76|319.16|316.76|319.16|316.76|0
1649672340000|2022-04-11 10:19:00|319.22|316.82|319.1|316.7|319.22|316.82|319.1|316.7|0
1649672350000|2022-04-11 10:19:10|318.98|316.58|318.98|316.58|318.98|316.58|318.98|316.58|0
1649672360000|2022-04-11 10:19:20|318.87|316.47|319.1|316.7|319.1|316.7|318.87|316.47|0
1649672370000|2022-04-11 10:19:30|319.05|316.65|319.1|316.7|319.1|316.7|318.98|316.58|0
1649672390000|2022-04-11 10:19:50|318.98|316.58|318.98|316.58|319.1|316.7|318.98|316.58|0
1649672400000|2022-04-11 10:20:00|318.93|316.53|318.87|316.47|318.93|316.53|318.87|316.47|0
1649672410000|2022-04-11 10:20:10|318.93|316.53|319.22|316.82|319.22|316.82|318.87|316.47|0
1649672420000|2022-04-11 10:20:20|319.34|316.94|319.34|316.94|319.34|316.94|319.34|316.94|0
1649672430000|2022-04-11 10:20:30|319.28|316.88|319.34|316.94|319.34|316.94|319.22|316.82|0
1649672440000|2022-04-11 10:20:40|319.4|317|319.4|317|319.4|317|319.4|317|0
1649672450000|2022-04-11 10:20:50|319.45|317.05|319.45|317.05|319.45|317.05|319.45|317.05|0
1649672460000|2022-04-11 10:21:00|319.93|317.53|319.99|317.59|320.04|317.64|319.93|317.53|0
1649672470000|2022-04-11 10:21:10|319.93|317.53|319.93|317.53|320.04|317.64|319.93|317.53|0
1649672480000|2022-04-11 10:21:20|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649672490000|2022-04-11 10:21:30|320.16|317.76|320.46|318.06|320.46|318.06|320.16|317.76|0
1649672500000|2022-04-11 10:21:40|320.4|318|320.4|318|320.4|318|320.4|318|0
1649672510000|2022-04-11 10:21:50|320.52|318.12|320.4|318|320.63|318.23|320.4|318|0
1649672520000|2022-04-11 10:22:00|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1649672530000|2022-04-11 10:22:10|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649672540000|2022-04-11 10:22:20|320.16|317.76|319.93|317.53|320.16|317.76|319.93|317.53|0
1649672550000|2022-04-11 10:22:30|320.04|317.64|320.04|317.64|320.04|317.64|320.04|317.64|0
1649672560000|2022-04-11 10:22:40|320.16|317.76|320.11|317.71|320.16|317.76|320.04|317.64|0
1649672570000|2022-04-11 10:22:50|320.4|318|320.58|318.18|320.58|318.18|320.4|318|0
1649672580000|2022-04-11 10:23:00|320.52|318.12|320.34|317.94|320.52|318.12|320.34|317.94|0
1649672590000|2022-04-11 10:23:10|320.28|317.88|320.28|317.88|320.4|318|320.28|317.88|0
1649672600000|2022-04-11 10:23:20|320.16|317.76|320.28|317.88|320.28|317.88|320.16|317.76|0
1649672610000|2022-04-11 10:23:30|320.4|318|320.4|318|320.4|318|320.4|318|0
1649672620000|2022-04-11 10:23:40|320.63|318.23|320.7|318.3|320.7|318.3|320.63|318.23|0
1649672630000|2022-04-11 10:23:50|320.63|318.23|320.58|318.18|320.7|318.3|320.58|318.18|0
1649672640000|2022-04-11 10:24:00|320.52|318.12|320.52|318.12|320.52|318.12|320.52|318.12|0
1649672650000|2022-04-11 10:24:10|321.11|318.71|321.05|318.65|321.11|318.71|320.99|318.59|0
1649672660000|2022-04-11 10:24:20|320.99|318.59|321.11|318.71|321.11|318.71|320.99|318.59|0
1649672670000|2022-04-11 10:24:30|321.05|318.65|320.99|318.59|321.05|318.65|320.99|318.59|0
1649672680000|2022-04-11 10:24:40|321.11|318.71|320.99|318.59|321.11|318.71|320.99|318.59|0
1649672690000|2022-04-11 10:24:50|321.11|318.71|320.99|318.59|321.11|318.71|320.99|318.59|0
1649672700000|2022-04-11 10:25:00|321.05|318.65|320.99|318.59|321.05|318.65|320.99|318.59|0
1649672710000|2022-04-11 10:25:10|320.75|318.35|321.11|318.71|321.11|318.71|320.75|318.35|0
1649672730000|2022-04-11 10:25:30|321.22|318.82|321.22|318.82|321.34|318.94|321.22|318.82|0
1649672740000|2022-04-11 10:25:40|321.34|318.94|321.11|318.71|321.34|318.94|321.11|318.71|0
1649672750000|2022-04-11 10:25:50|321.29|318.89|321.22|318.82|321.29|318.89|321.22|318.82|0
1649672760000|2022-04-11 10:26:00|321.29|318.89|321.34|318.94|321.34|318.94|321.29|318.89|0
1649672770000|2022-04-11 10:26:10|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1649672780000|2022-04-11 10:26:20|321.34|318.94|321.22|318.82|321.4|319|321.22|318.82|0
1649672790000|2022-04-11 10:26:30|321.34|318.94|321.4|319|321.4|319|321.34|318.94|0
1649672800000|2022-04-11 10:26:40|321.46|319.06|321.46|319.06|321.46|319.06|321.34|318.94|0
1649672810000|2022-04-11 10:26:50|321.34|318.94|321.46|319.06|321.46|319.06|321.34|318.94|0
1649672820000|2022-04-11 10:27:00|321.11|318.71|320.99|318.59|321.11|318.71|320.99|318.59|0
1649672830000|2022-04-11 10:27:10|321.11|318.71|321.34|318.94|321.34|318.94|321.11|318.71|0
1649672840000|2022-04-11 10:27:20|321.22|318.82|321.34|318.94|321.34|318.94|321.22|318.82|0
1649672850000|2022-04-11 10:27:30|321.4|319|321.34|318.94|321.4|319|321.34|318.94|0
1649672860000|2022-04-11 10:27:40|321.4|319|321.46|319.06|321.46|319.06|321.4|319|0
1649672870000|2022-04-11 10:27:50|321.58|319.18|321.7|319.3|321.7|319.3|321.58|319.18|0
1649672880000|2022-04-11 10:28:00|321.82|319.42|321.7|319.3|321.82|319.42|321.7|319.3|0
1649672890000|2022-04-11 10:28:10|321.46|319.06|321.7|319.3|321.7|319.3|321.46|319.06|0
1649672900000|2022-04-11 10:28:20|321.58|319.18|321.58|319.18|321.58|319.18|321.46|319.06|0
1649672910000|2022-04-11 10:28:30|321.64|319.24|321.82|319.42|321.82|319.42|321.58|319.18|0
1649672920000|2022-04-11 10:28:40|321.93|319.53|321.58|319.18|321.93|319.53|321.58|319.18|0
1649672930000|2022-04-11 10:28:50|321.52|319.12|321.58|319.18|321.58|319.18|321.34|318.94|0
1649672940000|2022-04-11 10:29:00|321.46|319.06|321.46|319.06|321.46|319.06|321.34|318.94|0
1649672950000|2022-04-11 10:29:10|321.4|319|321.28|318.88|321.4|319|321.28|318.88|0
1649672960000|2022-04-11 10:29:20|321.34|318.94|321.34|318.94|321.46|319.06|321.34|318.94|0
1649672970000|2022-04-11 10:29:30|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1649672980000|2022-04-11 10:29:40|321.34|318.94|321.4|319|321.4|319|321.28|318.88|0
1649672990000|2022-04-11 10:29:50|321.46|319.06|321.46|319.06|321.46|319.06|321.46|319.06|0
1649673000000|2022-04-11 10:30:00|321.58|319.18|321.46|319.06|321.58|319.18|321.46|319.06|0
1649673010000|2022-04-11 10:30:10|321.22|318.82|321.22|318.82|321.34|318.94|321.22|318.82|0
1649673020000|2022-04-11 10:30:20|321.1|318.7|321.05|318.65|321.1|318.7|321.05|318.65|0
1649673030000|2022-04-11 10:30:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1649673040000|2022-04-11 10:30:40|321.22|318.82|321.22|318.82|321.22|318.82|321.22|318.82|0
1649673050000|2022-04-11 10:30:50|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1649673060000|2022-04-11 10:31:00|321.17|318.77|321.1|318.7|321.17|318.77|321.1|318.7|0
1649673070000|2022-04-11 10:31:10|320.99|318.59|320.75|318.35|320.99|318.59|320.75|318.35|0
1649673080000|2022-04-11 10:31:20|320.51|318.11|320.63|318.23|320.63|318.23|320.51|318.11|0
1649673090000|2022-04-11 10:31:30|320.69|318.29|320.69|318.29|320.75|318.35|320.69|318.29|0
1649673100000|2022-04-11 10:31:40|320.63|318.23|320.87|318.47|320.87|318.47|320.63|318.23|0
1649673110000|2022-04-11 10:31:50|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1649673120000|2022-04-11 10:32:00|321.05|318.65|320.87|318.47|321.05|318.65|320.87|318.47|0
1649673130000|2022-04-11 10:32:10|320.99|318.59|320.93|318.53|320.99|318.59|320.93|318.53|0
1649673140000|2022-04-11 10:32:20|320.99|318.59|321.1|318.7|321.1|318.7|320.99|318.59|0
1649673150000|2022-04-11 10:32:30|320.99|318.59|320.99|318.59|320.99|318.59|320.99|318.59|0
1649673160000|2022-04-11 10:32:40|321.22|318.82|321.46|319.06|321.46|319.06|321.22|318.82|0
1649673170000|2022-04-11 10:32:50|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1649673180000|2022-04-11 10:33:00|321.52|319.12|321.34|318.94|321.52|319.12|321.34|318.94|0
1649673190000|2022-04-11 10:33:10|321.28|318.88|321.46|319.06|321.46|319.06|321.28|318.88|0
1649673200000|2022-04-11 10:33:20|321.58|319.18|321.58|319.18|321.58|319.18|321.58|319.18|0
1649673210000|2022-04-11 10:33:30|321.46|319.06|321.81|319.41|321.81|319.41|321.46|319.06|0
1649673220000|2022-04-11 10:33:40|321.69|319.29|321.81|319.41|321.81|319.41|321.69|319.29|0
1649673230000|2022-04-11 10:33:50|321.69|319.29|321.69|319.29|321.69|319.29|321.69|319.29|0
1649673260000|2022-04-11 10:34:20|321.81|319.41|321.81|319.41|321.81|319.41|321.81|319.41|0
1649673270000|2022-04-11 10:34:30|322.05|319.65|322.17|319.77|322.17|319.77|322.05|319.65|0
1649673290000|2022-04-11 10:34:50|322.29|319.89|322.17|319.77|322.29|319.89|322.17|319.77|0
1649673300000|2022-04-11 10:35:00|322.29|319.89|322.05|319.65|322.29|319.89|322.05|319.65|0
1649673310000|2022-04-11 10:35:10|321.93|319.53|322.05|319.65|322.05|319.65|321.93|319.53|0
1649673320000|2022-04-11 10:35:20|321.93|319.53|321.93|319.53|322.05|319.65|321.93|319.53|0
1649673330000|2022-04-11 10:35:30|321.99|319.59|321.93|319.53|321.99|319.59|321.93|319.53|0
1649673340000|2022-04-11 10:35:40|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649673360000|2022-04-11 10:36:00|322.23|319.83|322.52|320.12|322.52|320.12|322.23|319.83|0
1649673370000|2022-04-11 10:36:10|322.59|320.19|322.64|320.24|322.64|320.24|322.59|320.19|0
1649673380000|2022-04-11 10:36:20|322.52|320.12|322.64|320.24|322.64|320.24|322.52|320.12|0
1649673390000|2022-04-11 10:36:30|322.76|320.36|322.64|320.24|322.76|320.36|322.64|320.24|0
1649673400000|2022-04-11 10:36:40|322.52|320.12|322.52|320.12|322.64|320.24|322.52|320.12|0
1649673410000|2022-04-11 10:36:50|322.41|320.01|322.41|320.01|322.41|320.01|322.41|320.01|0
1649673430000|2022-04-11 10:37:10|322.47|320.07|322.47|320.07|322.47|320.07|322.4|320|0
1649673440000|2022-04-11 10:37:20|322.52|320.12|322.52|320.12|322.52|320.12|322.47|320.07|0
1649673460000|2022-04-11 10:37:40|322.47|320.07|322.47|320.07|322.47|320.07|322.4|320|0
1649673470000|2022-04-11 10:37:50|322.4|320|322.4|320|322.47|320.07|322.4|320|0
1649673480000|2022-04-11 10:38:00|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1649673490000|2022-04-11 10:38:10|322.4|320|321.87|319.47|322.4|320|321.87|319.47|0
1649673500000|2022-04-11 10:38:20|321.81|319.41|321.93|319.53|321.93|319.53|321.81|319.41|0
1649673510000|2022-04-11 10:38:30|322.05|319.65|322.17|319.77|322.17|319.77|322.05|319.65|0
1649673520000|2022-04-11 10:38:40|322.05|319.65|322.17|319.77|322.17|319.77|322.05|319.65|0
1649673530000|2022-04-11 10:38:50|322.05|319.65|322.47|320.07|322.47|320.07|322.05|319.65|0
1649673540000|2022-04-11 10:39:00|322.52|320.12|322.29|319.89|322.52|320.12|322.29|319.89|0
1649673550000|2022-04-11 10:39:10|322.23|319.83|322.23|319.83|322.23|319.83|322.23|319.83|0
1649673560000|2022-04-11 10:39:20|322.29|319.89|322.23|319.83|322.29|319.89|322.23|319.83|0
1649673570000|2022-04-11 10:39:30|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649673580000|2022-04-11 10:39:40|322.11|319.71|322.11|319.71|322.11|319.71|322.05|319.65|0
1649673590000|2022-04-11 10:39:50|322.17|319.77|322.05|319.65|322.17|319.77|322.05|319.65|0
1649673600000|2022-04-11 10:40:00|321.99|319.59|321.99|319.59|321.99|319.59|321.99|319.59|0
1649673610000|2022-04-11 10:40:10|321.93|319.53|321.81|319.41|321.93|319.53|321.75|319.35|0
1649673620000|2022-04-11 10:40:20|321.75|319.35|321.75|319.35|321.75|319.35|321.69|319.29|0
1649673630000|2022-04-11 10:40:30|321.81|319.41|321.99|319.59|321.99|319.59|321.81|319.41|0
1649673640000|2022-04-11 10:40:40|322.05|319.65|322.05|319.65|322.05|319.65|322.05|319.65|0
1649673650000|2022-04-11 10:40:50|322.17|319.77|322.17|319.77|322.28|319.88|322.17|319.77|0
1649673660000|2022-04-11 10:41:00|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1649673670000|2022-04-11 10:41:10|322.28|319.88|322.17|319.77|322.28|319.88|322.17|319.77|0
1649673680000|2022-04-11 10:41:20|322.11|319.71|322.05|319.65|322.11|319.71|322.05|319.65|0
1649673730000|2022-04-11 10:42:10|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1649673740000|2022-04-11 10:42:20|322.23|319.83|322.17|319.77|322.28|319.88|322.17|319.77|0
1649673770000|2022-04-11 10:42:50|322.05|319.65|322.05|319.65|322.05|319.65|322.05|319.65|0
1649673780000|2022-04-11 10:43:00|322.17|319.77|322.28|319.88|322.28|319.88|322.17|319.77|0
1649673790000|2022-04-11 10:43:10|322.4|320|322.46|320.06|322.46|320.06|322.4|320|0
1649673800000|2022-04-11 10:43:20|322.52|320.12|322.35|319.95|322.52|320.12|322.35|319.95|0
1649673810000|2022-04-11 10:43:30|322.28|319.88|322.4|320|322.4|320|322.28|319.88|0
1649673820000|2022-04-11 10:43:40|322.52|320.12|322.4|320|322.52|320.12|322.4|320|0
1649673830000|2022-04-11 10:43:50|322.52|320.12|322.76|320.36|322.76|320.36|322.52|320.12|0
1649673840000|2022-04-11 10:44:00|322.64|320.24|322.88|320.48|322.88|320.48|322.64|320.24|0
1649673850000|2022-04-11 10:44:10|323.06|320.66|324.07|321.67|324.07|321.67|323.06|320.66|0
1649673860000|2022-04-11 10:44:20|324.13|321.73|323.53|321.13|324.13|321.73|323.53|321.13|0
1649673870000|2022-04-11 10:44:30|323.71|321.31|323.83|321.43|323.83|321.43|323.71|321.31|0
1649673880000|2022-04-11 10:44:40|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1649673890000|2022-04-11 10:44:50|323.71|321.31|323.83|321.43|323.83|321.43|323.71|321.31|0
1649673900000|2022-04-11 10:45:00|323.89|321.49|323.89|321.49|323.95|321.55|323.89|321.49|0
1649673910000|2022-04-11 10:45:10|323.71|321.31|323.83|321.43|323.83|321.43|323.71|321.31|0
1649673920000|2022-04-11 10:45:20|323.95|321.55|323.95|321.55|324.07|321.67|323.95|321.55|0
1649673930000|2022-04-11 10:45:30|324.07|321.67|323.95|321.55|324.07|321.67|323.95|321.55|0
1649673940000|2022-04-11 10:45:40|323.83|321.43|323.71|321.31|323.83|321.43|323.71|321.31|0
1649673950000|2022-04-11 10:45:50|323.77|321.37|323.95|321.55|323.95|321.55|323.77|321.37|0
1649673960000|2022-04-11 10:46:00|324.07|321.67|324.07|321.67|324.07|321.67|324.01|321.61|0
1649673970000|2022-04-11 10:46:10|324.01|321.61|323.83|321.43|324.07|321.67|323.83|321.43|0
1649673980000|2022-04-11 10:46:20|323.71|321.31|323.59|321.19|323.71|321.31|323.59|321.19|0
1649673990000|2022-04-11 10:46:30|323.71|321.31|323.71|321.31|323.71|321.31|323.71|321.31|0
1649674000000|2022-04-11 10:46:40|323.77|321.37|323.77|321.37|323.77|321.37|323.77|321.37|0
1649674010000|2022-04-11 10:46:50|323.71|321.31|323.59|321.19|323.71|321.31|323.59|321.19|0
1649674020000|2022-04-11 10:47:00|323.47|321.07|323.47|321.07|323.53|321.13|323.47|321.07|0
1649674030000|2022-04-11 10:47:10|323.59|321.19|323.83|321.43|323.83|321.43|323.59|321.19|0
1649674040000|2022-04-11 10:47:20|323.71|321.31|323.47|321.07|323.71|321.31|323.47|321.07|0
1649674050000|2022-04-11 10:47:30|323.41|321.01|323.35|320.95|323.41|321.01|323.11|320.71|0
1649674060000|2022-04-11 10:47:40|323.59|321.19|323.11|320.71|323.59|321.19|323.11|320.71|0
1649674070000|2022-04-11 10:47:50|322.99|320.59|322.94|320.54|322.99|320.59|322.88|320.48|0
1649674080000|2022-04-11 10:48:00|322.99|320.59|323.35|320.95|323.35|320.95|322.99|320.59|0
1649674090000|2022-04-11 10:48:10|323.11|320.71|322.99|320.59|323.11|320.71|322.99|320.59|0
1649674100000|2022-04-11 10:48:20|322.76|320.36|322.52|320.12|322.76|320.36|322.52|320.12|0
1649674110000|2022-04-11 10:48:30|322.28|319.88|322.52|320.12|322.52|320.12|322.28|319.88|0
1649674120000|2022-04-11 10:48:40|322.4|320|322.28|319.88|322.4|320|322.28|319.88|0
1649674130000|2022-04-11 10:48:50|322.16|319.76|322.16|319.76|322.16|319.76|322.16|319.76|0
1649674140000|2022-04-11 10:49:00|322.04|319.64|321.81|319.41|322.04|319.64|321.81|319.41|0
1649674150000|2022-04-11 10:49:10|321.93|319.53|321.87|319.47|321.93|319.53|321.75|319.35|0
1649674160000|2022-04-11 10:49:20|321.93|319.53|321.93|319.53|321.93|319.53|321.81|319.41|0
1649674170000|2022-04-11 10:49:30|321.99|319.59|322.04|319.64|322.04|319.64|321.99|319.59|0
1649674180000|2022-04-11 10:49:40|321.93|319.53|321.93|319.53|322.04|319.64|321.93|319.53|0
1649674190000|2022-04-11 10:49:50|322.04|319.64|321.92|319.52|322.04|319.64|321.92|319.52|0
1649674200000|2022-04-11 10:50:00|321.99|319.59|321.69|319.29|321.99|319.59|321.69|319.29|0
1649674210000|2022-04-11 10:50:10|321.81|319.41|321.63|319.23|321.81|319.41|321.63|319.23|0
1649674220000|2022-04-11 10:50:20|321.81|319.41|321.92|319.52|321.92|319.52|321.75|319.35|0
1649674230000|2022-04-11 10:50:30|321.81|319.41|321.57|319.17|321.92|319.52|321.57|319.17|0
1649674240000|2022-04-11 10:50:40|321.21|318.81|321.21|318.81|321.21|318.81|321.16|318.76|0
1649674250000|2022-04-11 10:50:50|321.33|318.93|321.1|318.7|321.33|318.93|321.1|318.7|0
1649674260000|2022-04-11 10:51:00|321.21|318.81|320.98|318.58|321.21|318.81|320.98|318.58|0
1649674270000|2022-04-11 10:51:10|320.86|318.46|321.21|318.81|321.21|318.81|320.86|318.46|0
1649674280000|2022-04-11 10:51:20|321.1|318.7|321.1|318.7|321.21|318.81|321.1|318.7|0
1649674290000|2022-04-11 10:51:30|321.21|318.81|321.39|318.99|321.39|318.99|321.21|318.81|0
1649674300000|2022-04-11 10:51:40|321.21|318.81|321.1|318.7|321.21|318.81|321.1|318.7|0
1649674310000|2022-04-11 10:51:50|320.98|318.58|320.98|318.58|320.98|318.58|320.86|318.46|0
1649674320000|2022-04-11 10:52:00|320.92|318.52|320.86|318.46|320.92|318.52|320.86|318.46|0
1649674330000|2022-04-11 10:52:10|320.74|318.34|320.86|318.46|320.86|318.46|320.74|318.34|0
1649674340000|2022-04-11 10:52:20|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1649674350000|2022-04-11 10:52:30|320.86|318.46|320.8|318.4|320.86|318.46|320.8|318.4|0
1649674360000|2022-04-11 10:52:40|320.74|318.34|320.62|318.22|320.74|318.34|320.62|318.22|0
1649674370000|2022-04-11 10:52:50|320.68|318.28|320.86|318.46|320.86|318.46|320.68|318.28|0
1649674380000|2022-04-11 10:53:00|320.74|318.34|320.86|318.46|320.86|318.46|320.74|318.34|0
1649674400000|2022-04-11 10:53:20|320.8|318.4|320.92|318.52|320.98|318.58|320.8|318.4|0
1649674410000|2022-04-11 10:53:30|320.74|318.34|320.62|318.22|320.74|318.34|320.62|318.22|0
1649674420000|2022-04-11 10:53:40|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1649674430000|2022-04-11 10:53:50|320.86|318.46|320.86|318.46|320.86|318.46|320.86|318.46|0
1649674440000|2022-04-11 10:54:00|320.74|318.34|320.74|318.34|320.74|318.34|320.74|318.34|0
1649674450000|2022-04-11 10:54:10|320.62|318.22|320.62|318.22|320.62|318.22|320.62|318.22|0
1649674460000|2022-04-11 10:54:20|320.74|318.34|320.62|318.22|320.74|318.34|320.62|318.22|0
1649674470000|2022-04-11 10:54:30|320.74|318.34|320.74|318.34|320.86|318.46|320.74|318.34|0
1649674480000|2022-04-11 10:54:40|320.98|318.58|321.21|318.81|321.21|318.81|320.98|318.58|0
1649674490000|2022-04-11 10:54:50|321.33|318.93|321.33|318.93|321.33|318.93|321.33|318.93|0
1649674500000|2022-04-11 10:55:00|321.21|318.81|321.33|318.93|321.33|318.93|321.21|318.81|0
1649674510000|2022-04-11 10:55:10|321.27|318.87|321.09|318.69|321.27|318.87|321.09|318.69|0
1649674520000|2022-04-11 10:55:20|320.98|318.58|320.74|318.34|320.98|318.58|320.74|318.34|0
1649674530000|2022-04-11 10:55:30|320.8|318.4|320.74|318.34|320.8|318.4|320.74|318.34|0
1649674540000|2022-04-11 10:55:40|320.62|318.22|320.74|318.34|320.74|318.34|320.62|318.22|0
1649674550000|2022-04-11 10:55:50|320.68|318.28|320.5|318.1|320.68|318.28|320.38|317.98|0
1649674560000|2022-04-11 10:56:00|320.38|317.98|320.27|317.87|320.38|317.98|320.27|317.87|0
1649674570000|2022-04-11 10:56:10|320.15|317.75|320.27|317.87|320.27|317.87|320.15|317.75|0
1649674580000|2022-04-11 10:56:20|320.15|317.75|320.27|317.87|320.27|317.87|320.15|317.75|0
1649674590000|2022-04-11 10:56:30|320.15|317.75|320.27|317.87|320.27|317.87|320.15|317.75|0
1649674600000|2022-04-11 10:56:40|320.38|317.98|320.5|318.1|320.5|318.1|320.38|317.98|0
1649674610000|2022-04-11 10:56:50|320.38|317.98|320.62|318.22|320.62|318.22|320.38|317.98|0
1649674620000|2022-04-11 10:57:00|320.5|318.1|320.62|318.22|320.62|318.22|320.5|318.1|0
1649674630000|2022-04-11 10:57:10|320.5|318.1|320.56|318.16|320.56|318.16|320.5|318.1|0
1649674640000|2022-04-11 10:57:20|320.5|318.1|320.5|318.1|320.5|318.1|320.5|318.1|0
1649674650000|2022-04-11 10:57:30|320.38|317.98|320.5|318.1|320.5|318.1|320.38|317.98|0
1649674660000|2022-04-11 10:57:40|320.56|318.16|320.56|318.16|320.56|318.16|320.5|318.1|0
1649674670000|2022-04-11 10:57:50|320.5|318.1|320.5|318.1|320.62|318.22|320.5|318.1|0
1649674680000|2022-04-11 10:58:00|320.38|317.98|320.15|317.75|320.38|317.98|320.15|317.75|0
1649674690000|2022-04-11 10:58:10|320.03|317.63|320.15|317.75|320.15|317.75|320.03|317.63|0
1649674700000|2022-04-11 10:58:20|320.03|317.63|320.03|317.63|320.15|317.75|320.03|317.63|0
1649674710000|2022-04-11 10:58:30|319.91|317.51|319.91|317.51|320.09|317.69|319.91|317.51|0
1649674720000|2022-04-11 10:58:40|320.15|317.75|320.03|317.63|320.15|317.75|320.03|317.63|0
1649674730000|2022-04-11 10:58:50|320.15|317.75|319.91|317.51|320.15|317.75|319.91|317.51|0
1649674740000|2022-04-11 10:59:00|320.03|317.63|320.03|317.63|320.03|317.63|319.85|317.45|0
1649674750000|2022-04-11 10:59:10|320.26|317.86|320.03|317.63|320.26|317.86|320.03|317.63|0
1649674760000|2022-04-11 10:59:20|320.15|317.75|320.03|317.63|320.15|317.75|320.03|317.63|0
1649674770000|2022-04-11 10:59:30|319.91|317.51|319.91|317.51|319.91|317.51|319.79|317.39|0
1649674780000|2022-04-11 10:59:40|319.79|317.39|319.91|317.51|319.91|317.51|319.67|317.27|0
1649674790000|2022-04-11 10:59:50|319.79|317.39|319.56|317.16|319.79|317.39|319.56|317.16|0
1649674800000|2022-04-11 11:00:00|319.67|317.27|319.32|316.92|319.67|317.27|319.32|316.92|0
1649674810000|2022-04-11 11:00:10|319.44|317.04|319.56|317.16|319.56|317.16|319.44|317.04|0
1649674820000|2022-04-11 11:00:20|319.44|317.04|319.67|317.27|319.67|317.27|319.44|317.04|0
1649674830000|2022-04-11 11:00:30|319.79|317.39|319.85|317.45|319.91|317.51|319.79|317.39|0
1649674840000|2022-04-11 11:00:40|319.79|317.39|319.67|317.27|319.79|317.39|319.44|317.04|0
1649674850000|2022-04-11 11:00:50|319.91|317.51|319.67|317.27|319.91|317.51|319.67|317.27|0
1649674860000|2022-04-11 11:01:00|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1649674870000|2022-04-11 11:01:10|319.79|317.39|320.03|317.63|320.26|317.86|319.79|317.39|0
1649674880000|2022-04-11 11:01:20|320.15|317.75|320.5|318.1|320.5|318.1|320.15|317.75|0
1649674890000|2022-04-11 11:01:30|320.44|318.04|320.32|317.92|320.44|318.04|320.26|317.86|0
1649674900000|2022-04-11 11:01:40|320.38|317.98|320.5|318.1|320.5|318.1|320.38|317.98|0
1649674910000|2022-04-11 11:01:50|320.74|318.34|320.5|318.1|320.74|318.34|320.5|318.1|0
1649674920000|2022-04-11 11:02:00|320.38|317.98|320.5|318.1|320.5|318.1|320.38|317.98|0
1649674930000|2022-04-11 11:02:10|320.62|318.22|320.74|318.34|320.74|318.34|320.56|318.16|0
1649674950000|2022-04-11 11:02:30|320.85|318.45|320.62|318.22|320.85|318.45|320.62|318.22|0
1649674960000|2022-04-11 11:02:40|320.68|318.28|320.68|318.28|320.68|318.28|320.62|318.22|0
1649674970000|2022-04-11 11:02:50|320.74|318.34|320.62|318.22|320.74|318.34|320.62|318.22|0
1649674980000|2022-04-11 11:03:00|320.74|318.34|320.62|318.22|320.74|318.34|320.62|318.22|0
1649674990000|2022-04-11 11:03:10|320.68|318.28|320.38|317.98|320.68|318.28|320.38|317.98|0
1649675000000|2022-04-11 11:03:20|320.26|317.86|320.03|317.63|320.26|317.86|320.03|317.63|0
1649675010000|2022-04-11 11:03:30|319.67|317.27|319.67|317.27|319.67|317.27|319.67|317.27|0
1649675020000|2022-04-11 11:03:40|319.55|317.15|319.79|317.39|319.79|317.39|319.55|317.15|0
1649675030000|2022-04-11 11:03:50|319.55|317.15|319.67|317.27|319.67|317.27|319.55|317.15|0
1649675040000|2022-04-11 11:04:00|319.55|317.15|319.55|317.15|319.55|317.15|319.44|317.04|0
1649675050000|2022-04-11 11:04:10|319.44|317.04|319.73|317.33|319.91|317.51|319.44|317.04|0
1649675060000|2022-04-11 11:04:20|319.79|317.39|320.03|317.63|320.03|317.63|319.79|317.39|0
1649675070000|2022-04-11 11:04:30|320.14|317.74|320.14|317.74|320.14|317.74|320.03|317.63|0
1649675080000|2022-04-11 11:04:40|320.03|317.63|320.09|317.69|320.14|317.74|320.03|317.63|0
1649675090000|2022-04-11 11:04:50|320.14|317.74|320.26|317.86|320.26|317.86|320.14|317.74|0
1649675100000|2022-04-11 11:05:00|320.21|317.81|320.03|317.63|320.26|317.86|320.03|317.63|0
1649675110000|2022-04-11 11:05:10|319.91|317.51|319.79|317.39|319.91|317.51|319.79|317.39|0
1649675120000|2022-04-11 11:05:20|319.67|317.27|320.03|317.63|320.03|317.63|319.67|317.27|0
1649675130000|2022-04-11 11:05:30|320.09|317.69|320.14|317.74|320.14|317.74|320.09|317.69|0
1649675140000|2022-04-11 11:05:40|320.26|317.86|320.2|317.8|320.26|317.86|320.14|317.74|0
1649675150000|2022-04-11 11:05:50|320.14|317.74|320.32|317.92|320.38|317.98|320.14|317.74|0
1649675160000|2022-04-11 11:06:00|320.26|317.86|320.26|317.86|320.32|317.92|320.14|317.74|0
1649675170000|2022-04-11 11:06:10|319.91|317.51|319.79|317.39|319.91|317.51|319.79|317.39|0
1649675180000|2022-04-11 11:06:20|319.91|317.51|319.79|317.39|319.91|317.51|319.67|317.27|0
1649675190000|2022-04-11 11:06:30|319.91|317.51|319.67|317.27|319.91|317.51|319.67|317.27|0
1649675200000|2022-04-11 11:06:40|319.91|317.51|319.79|317.39|319.91|317.51|319.79|317.39|0
1649675220000|2022-04-11 11:07:00|319.67|317.27|319.55|317.15|319.67|317.27|319.55|317.15|0
1649675230000|2022-04-11 11:07:10|319.43|317.03|319.55|317.15|319.55|317.15|319.43|317.03|0
1649675240000|2022-04-11 11:07:20|319.61|317.21|319.73|317.33|319.79|317.39|319.61|317.21|0
1649675250000|2022-04-11 11:07:30|320.02|317.62|319.91|317.51|320.02|317.62|319.91|317.51|0
1649675260000|2022-04-11 11:07:40|319.97|317.57|320.14|317.74|320.14|317.74|319.97|317.57|0
1649675270000|2022-04-11 11:07:50|320.02|317.62|319.91|317.51|320.02|317.62|319.91|317.51|0
1649675280000|2022-04-11 11:08:00|320.26|317.86|320.38|317.98|320.38|317.98|320.26|317.86|0
1649675290000|2022-04-11 11:08:10|320.5|318.1|320.61|318.21|320.73|318.33|320.5|318.1|0
1649675300000|2022-04-11 11:08:20|320.68|318.28|321.09|318.69|321.09|318.69|320.68|318.28|0
1649675310000|2022-04-11 11:08:30|321.21|318.81|321.32|318.92|321.32|318.92|321.21|318.81|0
1649675320000|2022-04-11 11:08:40|320.97|318.57|320.61|318.21|320.97|318.57|320.61|318.21|0
1649675330000|2022-04-11 11:08:50|320.73|318.33|320.61|318.21|320.79|318.39|320.61|318.21|0
1649675340000|2022-04-11 11:09:00|320.73|318.33|320.79|318.39|320.91|318.51|320.73|318.33|0
1649675350000|2022-04-11 11:09:10|320.85|318.45|320.91|318.51|320.91|318.51|320.73|318.33|0
1649675360000|2022-04-11 11:09:20|320.73|318.33|320.85|318.45|320.85|318.45|320.73|318.33|0
1649675370000|2022-04-11 11:09:30|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1649675380000|2022-04-11 11:09:40|320.79|318.39|320.97|318.57|320.97|318.57|320.79|318.39|0
1649675390000|2022-04-11 11:09:50|320.91|318.51|320.73|318.33|320.97|318.57|320.73|318.33|0
1649675400000|2022-04-11 11:10:00|320.61|318.21|320.5|318.1|320.73|318.33|320.5|318.1|0
1649675410000|2022-04-11 11:10:10|320.14|317.74|320.02|317.62|320.14|317.74|320.02|317.62|0
1649675420000|2022-04-11 11:10:20|320.14|317.74|320.08|317.68|320.14|317.74|320.02|317.62|0
1649675430000|2022-04-11 11:10:30|320.02|317.62|320.14|317.74|320.14|317.74|319.91|317.51|0
1649675440000|2022-04-11 11:10:40|320.08|317.68|320.08|317.68|320.08|317.68|320.08|317.68|0
1649675450000|2022-04-11 11:10:50|320.14|317.74|320.2|317.8|320.2|317.8|320.14|317.74|0
1649675460000|2022-04-11 11:11:00|320.26|317.86|320.5|318.1|320.61|318.21|320.26|317.86|0
1649675470000|2022-04-11 11:11:10|320.44|318.04|320.38|317.98|320.44|318.04|320.38|317.98|0
1649675480000|2022-04-11 11:11:20|320.5|318.1|320.38|317.98|320.5|318.1|320.38|317.98|0
1649675490000|2022-04-11 11:11:30|320.5|318.1|320.61|318.21|320.61|318.21|320.5|318.1|0
1649675500000|2022-04-11 11:11:40|320.73|318.33|320.73|318.33|320.73|318.33|320.73|318.33|0
1649675510000|2022-04-11 11:11:50|320.61|318.21|320.73|318.33|320.73|318.33|320.61|318.21|0
1649675520000|2022-04-11 11:12:00|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1649675530000|2022-04-11 11:12:10|320.38|317.98|320.56|318.16|320.56|318.16|320.38|317.98|0
1649675540000|2022-04-11 11:12:20|320.49|318.09|320.49|318.09|320.56|318.16|320.49|318.09|0
1649675550000|2022-04-11 11:12:30|320.73|318.33|320.67|318.27|320.73|318.33|320.67|318.27|0
1649675560000|2022-04-11 11:12:40|320.73|318.33|320.85|318.45|320.91|318.51|320.73|318.33|0
1649675570000|2022-04-11 11:12:50|320.91|318.51|320.97|318.57|321.09|318.69|320.91|318.51|0
1649675580000|2022-04-11 11:13:00|321.09|318.69|320.97|318.57|321.09|318.69|320.97|318.57|0
1649675590000|2022-04-11 11:13:10|320.91|318.51|320.97|318.57|320.97|318.57|320.85|318.45|0
1649675600000|2022-04-11 11:13:20|321.09|318.69|321.09|318.69|321.15|318.75|321.09|318.69|0
1649675620000|2022-04-11 11:13:40|321.15|318.75|321.32|318.92|321.32|318.92|321.15|318.75|0
1649675630000|2022-04-11 11:13:50|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1649675640000|2022-04-11 11:14:00|321.32|318.92|321.44|319.04|321.44|319.04|321.32|318.92|0
1649675650000|2022-04-11 11:14:10|321.56|319.16|321.44|319.04|321.56|319.16|321.44|319.04|0
1649675660000|2022-04-11 11:14:20|321.32|318.92|321.27|318.87|321.32|318.92|321.27|318.87|0
1649675670000|2022-04-11 11:14:30|321.32|318.92|321.09|318.69|321.32|318.92|321.03|318.63|0
1649675690000|2022-04-11 11:14:50|321.03|318.63|321.03|318.63|321.03|318.63|321.03|318.63|0
1649675700000|2022-04-11 11:15:00|321.08|318.68|321.44|319.04|321.68|319.28|321.08|318.68|0
1649675710000|2022-04-11 11:15:10|321.62|319.22|321.5|319.1|321.62|319.22|321.5|319.1|0
1649675720000|2022-04-11 11:15:20|321.56|319.16|321.8|319.4|321.8|319.4|321.56|319.16|0
1649675730000|2022-04-11 11:15:30|321.91|319.51|321.8|319.4|321.91|319.51|321.8|319.4|0
1649675740000|2022-04-11 11:15:40|321.74|319.34|321.8|319.4|321.8|319.4|321.56|319.16|0
1649675750000|2022-04-11 11:15:50|321.98|319.58|322.03|319.63|322.03|319.63|321.98|319.58|0
1649675760000|2022-04-11 11:16:00|321.8|319.4|321.98|319.58|322.03|319.63|321.8|319.4|0
1649675770000|2022-04-11 11:16:10|321.91|319.51|321.74|319.34|321.91|319.51|321.68|319.28|0
1649675780000|2022-04-11 11:16:20|321.68|319.28|321.79|319.39|321.79|319.39|321.68|319.28|0
1649675790000|2022-04-11 11:16:30|321.74|319.34|321.68|319.28|321.74|319.34|321.68|319.28|0
1649675800000|2022-04-11 11:16:40|321.62|319.22|321.86|319.46|321.86|319.46|321.62|319.22|0
1649675810000|2022-04-11 11:16:50|321.79|319.39|321.91|319.51|321.91|319.51|321.79|319.39|0
1649675820000|2022-04-11 11:17:00|321.86|319.46|321.91|319.51|321.91|319.51|321.79|319.39|0
1649675830000|2022-04-11 11:17:10|322.03|319.63|322.15|319.75|322.15|319.75|322.03|319.63|0
1649675840000|2022-04-11 11:17:20|322.03|319.63|322.09|319.69|322.15|319.75|322.03|319.63|0
1649675850000|2022-04-11 11:17:30|322.15|319.75|322.09|319.69|322.15|319.75|322.09|319.69|0
1649675860000|2022-04-11 11:17:40|322.03|319.63|322.03|319.63|322.09|319.69|322.03|319.63|0
1649675870000|2022-04-11 11:17:50|322.09|319.69|321.97|319.57|322.09|319.69|321.97|319.57|0
1649675880000|2022-04-11 11:18:00|321.91|319.51|321.91|319.51|322.03|319.63|321.91|319.51|0
1649675890000|2022-04-11 11:18:10|322.15|319.75|322.15|319.75|322.15|319.75|322.15|319.75|0
1649675900000|2022-04-11 11:18:20|322.03|319.63|322.51|320.11|322.51|320.11|322.03|319.63|0
1649675910000|2022-04-11 11:18:30|322.39|319.99|322.51|320.11|322.51|320.11|322.27|319.87|0
1649675920000|2022-04-11 11:18:40|322.62|320.22|322.57|320.17|322.62|320.22|322.51|320.11|0
1649675930000|2022-04-11 11:18:50|322.62|320.22|322.57|320.17|322.62|320.22|322.57|320.17|0
1649675940000|2022-04-11 11:19:00|322.51|320.11|322.62|320.22|322.62|320.22|322.51|320.11|0
1649675950000|2022-04-11 11:19:10|322.74|320.34|322.62|320.22|322.74|320.34|322.57|320.17|0
1649675960000|2022-04-11 11:19:20|322.74|320.34|322.86|320.46|322.86|320.46|322.74|320.34|0
1649675970000|2022-04-11 11:19:30|322.74|320.34|322.86|320.46|322.86|320.46|322.74|320.34|0
1649675980000|2022-04-11 11:19:40|322.98|320.58|322.8|320.4|322.98|320.58|322.8|320.4|0
1649675990000|2022-04-11 11:19:50|322.98|320.58|322.74|320.34|322.98|320.58|322.74|320.34|0
1649676000000|2022-04-11 11:20:00|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1649676010000|2022-04-11 11:20:10|322.98|320.58|323.34|320.94|323.34|320.94|322.98|320.58|0
1649676020000|2022-04-11 11:20:20|323.1|320.7|322.98|320.58|323.22|320.82|322.98|320.58|0
1649676030000|2022-04-11 11:20:30|323.1|320.7|322.86|320.46|323.1|320.7|322.86|320.46|0
1649676040000|2022-04-11 11:20:40|323.1|320.7|323.22|320.82|323.22|320.82|323.1|320.7|0
1649676050000|2022-04-11 11:20:50|323.1|320.7|323.34|320.94|323.34|320.94|323.1|320.7|0
1649676060000|2022-04-11 11:21:00|323.22|320.82|323.46|321.06|323.46|321.06|323.22|320.82|0
1649676090000|2022-04-11 11:21:30|323.34|320.94|323.34|320.94|323.34|320.94|323.34|320.94|0
1649676100000|2022-04-11 11:21:40|323.22|320.82|323.28|320.88|323.34|320.94|323.22|320.82|0
1649676110000|2022-04-11 11:21:50|323.22|320.82|323.34|320.94|323.34|320.94|323.22|320.82|0
1649676120000|2022-04-11 11:22:00|323.46|321.06|322.62|320.22|323.46|321.06|322.62|320.22|0
1649676130000|2022-04-11 11:22:10|322.74|320.34|322.74|320.34|322.86|320.46|322.74|320.34|0
1649676140000|2022-04-11 11:22:20|322.86|320.46|322.8|320.4|322.86|320.46|322.8|320.4|0
1649676150000|2022-04-11 11:22:30|322.86|320.46|322.98|320.58|322.98|320.58|322.86|320.46|0
1649676160000|2022-04-11 11:22:40|322.8|320.4|322.62|320.22|322.8|320.4|322.62|320.22|0
1649676170000|2022-04-11 11:22:50|322.74|320.34|322.62|320.22|322.74|320.34|322.62|320.22|0
1649676180000|2022-04-11 11:23:00|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649676190000|2022-04-11 11:23:10|322.86|320.46|322.86|320.46|322.98|320.58|322.86|320.46|0
1649676200000|2022-04-11 11:23:20|322.98|320.58|323.1|320.7|323.1|320.7|322.98|320.58|0
1649676210000|2022-04-11 11:23:30|322.98|320.58|323.04|320.64|323.04|320.64|322.98|320.58|0
1649676220000|2022-04-11 11:23:40|323.1|320.7|322.98|320.58|323.1|320.7|322.98|320.58|0
1649676230000|2022-04-11 11:23:50|323.22|320.82|323.22|320.82|323.34|320.94|323.22|320.82|0
1649676240000|2022-04-11 11:24:00|323.34|320.94|323.22|320.82|323.34|320.94|323.22|320.82|0
1649676250000|2022-04-11 11:24:10|323.16|320.76|323.22|320.82|323.22|320.82|323.16|320.76|0
1649676260000|2022-04-11 11:24:20|323.16|320.76|322.86|320.46|323.22|320.82|322.86|320.46|0
1649676270000|2022-04-11 11:24:30|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1649676280000|2022-04-11 11:24:40|322.68|320.28|322.62|320.22|322.68|320.28|322.62|320.22|0
1649676290000|2022-04-11 11:24:50|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1649676300000|2022-04-11 11:25:00|322.86|320.46|322.98|320.58|323.1|320.7|322.86|320.46|0
1649676310000|2022-04-11 11:25:10|323.04|320.64|322.86|320.46|323.04|320.64|322.86|320.46|0
1649676330000|2022-04-11 11:25:30|322.98|320.58|323.1|320.7|323.1|320.7|322.98|320.58|0
1649676340000|2022-04-11 11:25:40|323.22|320.82|323.22|320.82|323.22|320.82|323.22|320.82|0
1649676350000|2022-04-11 11:25:50|323.57|321.17|323.33|320.93|323.57|321.17|323.33|320.93|0
1649676360000|2022-04-11 11:26:00|323.22|320.82|323.1|320.7|323.22|320.82|323.1|320.7|0
1649676370000|2022-04-11 11:26:10|323.22|320.82|323.22|320.82|323.22|320.82|323.22|320.82|0
1649676380000|2022-04-11 11:26:20|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1649676390000|2022-04-11 11:26:30|323.45|321.05|323.33|320.93|323.45|321.05|323.33|320.93|0
1649676400000|2022-04-11 11:26:40|323.28|320.88|322.98|320.58|323.33|320.93|322.98|320.58|0
1649676410000|2022-04-11 11:26:50|323.1|320.7|322.86|320.46|323.1|320.7|322.86|320.46|0
1649676420000|2022-04-11 11:27:00|322.8|320.4|322.8|320.4|322.86|320.46|322.8|320.4|0
1649676430000|2022-04-11 11:27:10|322.86|320.46|322.62|320.22|322.86|320.46|322.62|320.22|0
1649676440000|2022-04-11 11:27:20|322.74|320.34|322.86|320.46|322.86|320.46|322.62|320.22|0
1649676450000|2022-04-11 11:27:30|322.74|320.34|322.5|320.1|322.74|320.34|322.5|320.1|0
1649676460000|2022-04-11 11:27:40|322.62|320.22|322.5|320.1|322.62|320.22|322.5|320.1|0
1649676470000|2022-04-11 11:27:50|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1649676480000|2022-04-11 11:28:00|322.5|320.1|322.68|320.28|322.68|320.28|322.5|320.1|0
1649676490000|2022-04-11 11:28:10|322.74|320.34|322.8|320.4|322.86|320.46|322.74|320.34|0
1649676500000|2022-04-11 11:28:20|322.68|320.28|322.5|320.1|322.68|320.28|322.5|320.1|0
1649676510000|2022-04-11 11:28:30|322.62|320.22|322.62|320.22|322.62|320.22|322.5|320.1|0
1649676520000|2022-04-11 11:28:40|322.5|320.1|322.44|320.04|322.5|320.1|322.38|319.98|0
1649676530000|2022-04-11 11:28:50|322.33|319.93|322.5|320.1|322.5|320.1|322.33|319.93|0
1649676540000|2022-04-11 11:29:00|322.44|320.04|322.5|320.1|322.5|320.1|322.38|319.98|0
1649676550000|2022-04-11 11:29:10|322.38|319.98|322.38|319.98|322.38|319.98|322.38|319.98|0
1649676560000|2022-04-11 11:29:20|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1649676570000|2022-04-11 11:29:30|322.15|319.75|322.14|319.74|322.15|319.75|322.14|319.74|0
1649676580000|2022-04-11 11:29:40|322.26|319.86|322.26|319.86|322.26|319.86|322.26|319.86|0
1649676590000|2022-04-11 11:29:50|322.38|319.98|322.33|319.93|322.38|319.98|322.33|319.93|0
1649676600000|2022-04-11 11:30:00|322.26|319.86|322.38|319.98|322.5|320.1|322.26|319.86|0
1649676610000|2022-04-11 11:30:10|322.5|320.1|322.62|320.22|322.62|320.22|322.5|320.1|0
1649676620000|2022-04-11 11:30:20|322.68|320.28|322.62|320.22|322.68|320.28|322.62|320.22|0
1649676630000|2022-04-11 11:30:30|322.5|320.1|322.62|320.22|322.62|320.22|322.5|320.1|0
1649676640000|2022-04-11 11:30:40|323.09|320.69|323.09|320.69|323.09|320.69|322.98|320.58|0
1649676650000|2022-04-11 11:30:50|323.21|320.81|323.21|320.81|323.21|320.81|323.21|320.81|0
1649676660000|2022-04-11 11:31:00|323.09|320.69|323.33|320.93|323.33|320.93|323.09|320.69|0
1649676670000|2022-04-11 11:31:10|323.45|321.05|323.33|320.93|323.57|321.17|323.33|320.93|0
1649676680000|2022-04-11 11:31:20|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1649676690000|2022-04-11 11:31:30|323.33|320.93|323.27|320.87|323.33|320.93|323.21|320.81|0
1649676700000|2022-04-11 11:31:40|323.21|320.81|323.33|320.93|323.33|320.93|323.21|320.81|0
1649676710000|2022-04-11 11:31:50|323.45|321.05|323.21|320.81|323.45|321.05|323.21|320.81|0
1649676720000|2022-04-11 11:32:00|323.09|320.69|323.45|321.05|323.45|321.05|323.09|320.69|0
1649676730000|2022-04-11 11:32:10|323.33|320.93|323.45|321.05|323.57|321.17|323.33|320.93|0
1649676740000|2022-04-11 11:32:20|323.57|321.17|323.57|321.17|323.57|321.17|323.57|321.17|0
1649676750000|2022-04-11 11:32:30|323.69|321.29|323.69|321.29|323.69|321.29|323.57|321.17|0
1649676760000|2022-04-11 11:32:40|323.57|321.17|323.45|321.05|323.57|321.17|323.45|321.05|0
1649676780000|2022-04-11 11:33:00|323.39|320.99|323.21|320.81|323.45|321.05|323.21|320.81|0
1649676790000|2022-04-11 11:33:10|323.09|320.69|323.21|320.81|323.27|320.87|323.09|320.69|0
1649676800000|2022-04-11 11:33:20|323.33|320.93|323.33|320.93|323.33|320.93|323.33|320.93|0
1649676810000|2022-04-11 11:33:30|323.21|320.81|323.21|320.81|323.27|320.87|323.21|320.81|0
1649676820000|2022-04-11 11:33:40|323.33|320.93|323.21|320.81|323.33|320.93|323.21|320.81|0
1649676830000|2022-04-11 11:33:50|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1649676840000|2022-04-11 11:34:00|323.21|320.81|323.21|320.81|323.21|320.81|323.09|320.69|0
1649676850000|2022-04-11 11:34:10|323.33|320.93|323.33|320.93|323.45|321.05|323.33|320.93|0
1649676860000|2022-04-11 11:34:20|323.45|321.05|323.45|321.05|323.45|321.05|323.39|320.99|0
1649676870000|2022-04-11 11:34:30|323.33|320.93|323.45|321.05|323.57|321.17|323.33|320.93|0
1649676880000|2022-04-11 11:34:40|323.57|321.17|323.57|321.17|323.69|321.29|323.57|321.17|0
1649676890000|2022-04-11 11:34:50|323.69|321.29|323.45|321.05|323.69|321.29|323.45|321.05|0
1649676900000|2022-04-11 11:35:00|323.51|321.11|323.69|321.29|323.69|321.29|323.51|321.11|0
1649676910000|2022-04-11 11:35:10|323.57|321.17|323.45|321.05|323.57|321.17|323.45|321.05|0
1649676920000|2022-04-11 11:35:20|323.57|321.17|323.51|321.11|323.57|321.17|323.51|321.11|0
1649676930000|2022-04-11 11:35:30|323.69|321.29|323.81|321.41|323.81|321.41|323.57|321.17|0
1649676940000|2022-04-11 11:35:40|323.93|321.53|323.93|321.53|323.93|321.53|323.93|321.53|0
1649676950000|2022-04-11 11:35:50|323.81|321.41|323.81|321.41|323.81|321.41|323.81|321.41|0
1649676960000|2022-04-11 11:36:00|324.04|321.64|323.93|321.53|324.04|321.64|323.93|321.53|0
1649676970000|2022-04-11 11:36:10|323.81|321.41|323.57|321.17|323.81|321.41|323.57|321.17|0
1649676980000|2022-04-11 11:36:20|323.45|321.05|323.33|320.93|323.45|321.05|323.33|320.93|0
1649676990000|2022-04-11 11:36:30|323.57|321.17|323.45|321.05|323.57|321.17|323.45|321.05|0
1649677000000|2022-04-11 11:36:40|323.57|321.17|324.28|321.88|324.28|321.88|323.57|321.17|0
1649677010000|2022-04-11 11:36:50|324.16|321.76|324.4|322|324.4|322|324.16|321.76|0
1649677020000|2022-04-11 11:37:00|324.28|321.88|324.16|321.76|324.28|321.88|324.16|321.76|0
1649677030000|2022-04-11 11:37:10|324.28|321.88|323.92|321.52|324.28|321.88|323.92|321.52|0
1649677040000|2022-04-11 11:37:20|324.04|321.64|323.99|321.59|324.04|321.64|323.92|321.52|0
1649677050000|2022-04-11 11:37:30|323.92|321.52|324.28|321.88|324.4|322|323.92|321.52|0
1649677060000|2022-04-11 11:37:40|324.4|322|324.16|321.76|324.4|322|324.16|321.76|0
1649677070000|2022-04-11 11:37:50|323.92|321.52|324.04|321.64|324.04|321.64|323.92|321.52|0
1649677080000|2022-04-11 11:38:00|324.11|321.71|323.81|321.41|324.11|321.71|323.81|321.41|0
1649677090000|2022-04-11 11:38:10|323.92|321.52|323.92|321.52|323.92|321.52|323.92|321.52|0
1649677100000|2022-04-11 11:38:20|324.16|321.76|324.16|321.76|324.28|321.88|324.04|321.64|0
1649677110000|2022-04-11 11:38:30|323.92|321.52|324.16|321.76|324.16|321.76|323.92|321.52|0
1649677120000|2022-04-11 11:38:40|324.22|321.82|324.16|321.76|324.22|321.82|324.16|321.76|0
1649677130000|2022-04-11 11:38:50|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1649677140000|2022-04-11 11:39:00|324.16|321.76|324.4|322|324.52|322.12|324.16|321.76|0
1649677150000|2022-04-11 11:39:10|324.64|322.24|324.88|322.48|324.88|322.48|324.52|322.12|0
1649677160000|2022-04-11 11:39:20|324.76|322.36|325.24|322.84|325.24|322.84|324.76|322.36|0
1649677170000|2022-04-11 11:39:30|325.12|322.72|324.88|322.48|325.12|322.72|324.88|322.48|0
1649677180000|2022-04-11 11:39:40|324.76|322.36|325.24|322.84|325.24|322.84|324.76|322.36|0
1649677190000|2022-04-11 11:39:50|325.47|323.07|325.47|323.07|325.47|323.07|325.35|322.95|0
1649677200000|2022-04-11 11:40:00|325.59|323.19|325.71|323.31|325.71|323.31|325.59|323.19|0
1649677210000|2022-04-11 11:40:10|325.35|322.95|325.47|323.07|325.47|323.07|325.35|322.95|0
1649677220000|2022-04-11 11:40:20|325.59|323.19|325.71|323.31|325.71|323.31|325.59|323.19|0
1649677230000|2022-04-11 11:40:30|325.66|323.26|325.83|323.43|325.83|323.43|325.66|323.26|0
1649677240000|2022-04-11 11:40:40|325.78|323.38|325.71|323.31|325.78|323.38|325.71|323.31|0
1649677250000|2022-04-11 11:40:50|325.66|323.26|325.71|323.31|325.71|323.31|325.66|323.26|0
1649677260000|2022-04-11 11:41:00|325.66|323.26|325.83|323.43|325.83|323.43|325.66|323.26|0
1649677270000|2022-04-11 11:41:10|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1649677280000|2022-04-11 11:41:20|325.83|323.43|325.95|323.55|325.95|323.55|325.83|323.43|0
1649677290000|2022-04-11 11:41:30|325.83|323.43|325.83|323.43|325.83|323.43|325.83|323.43|0
1649677300000|2022-04-11 11:41:40|325.59|323.19|325.47|323.07|325.59|323.19|325.47|323.07|0
1649677310000|2022-04-11 11:41:50|325.35|322.95|325.47|323.07|325.47|323.07|325.35|322.95|0
1649677320000|2022-04-11 11:42:00|325.59|323.19|325.47|323.07|325.59|323.19|325.35|322.95|0
1649677330000|2022-04-11 11:42:10|325.83|323.43|326.31|323.91|326.31|323.91|325.83|323.43|0
1649677340000|2022-04-11 11:42:20|326.43|324.03|326.55|324.15|326.55|324.15|326.07|323.67|0
1649677350000|2022-04-11 11:42:30|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1649677360000|2022-04-11 11:42:40|326.31|323.91|326.43|324.03|326.43|324.03|326.31|323.91|0
1649677370000|2022-04-11 11:42:50|326.55|324.15|326.55|324.15|326.67|324.27|326.55|324.15|0
1649677380000|2022-04-11 11:43:00|326.91|324.51|326.79|324.39|326.91|324.51|326.73|324.33|0
1649677390000|2022-04-11 11:43:10|326.67|324.27|326.67|324.27|326.73|324.33|326.67|324.27|0
1649677410000|2022-04-11 11:43:30|326.91|324.51|326.55|324.15|326.91|324.51|326.55|324.15|0
1649677420000|2022-04-11 11:43:40|326.43|324.03|326.37|323.97|326.43|324.03|326.37|323.97|0
1649677430000|2022-04-11 11:43:50|326.43|324.03|326.55|324.15|326.67|324.27|326.43|324.03|0
1649677440000|2022-04-11 11:44:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1649677450000|2022-04-11 11:44:10|326.55|324.15|326.67|324.27|326.67|324.27|326.55|324.15|0
1649677460000|2022-04-11 11:44:20|326.55|324.15|326.43|324.03|326.67|324.27|326.43|324.03|0
1649677470000|2022-04-11 11:44:30|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649677480000|2022-04-11 11:44:40|326.55|324.15|326.67|324.27|326.67|324.27|326.55|324.15|0
1649677490000|2022-04-11 11:44:50|326.61|324.21|326.31|323.91|326.61|324.21|326.31|323.91|0
1649677500000|2022-04-11 11:45:00|326.49|324.09|326.43|324.03|326.49|324.09|326.31|323.91|0
1649677510000|2022-04-11 11:45:10|326.55|324.15|326.55|324.15|326.55|324.15|326.49|324.09|0
1649677520000|2022-04-11 11:45:20|326.43|324.03|326.67|324.27|326.67|324.27|326.43|324.03|0
1649677530000|2022-04-11 11:45:30|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1649677540000|2022-04-11 11:45:40|326.43|324.03|326.31|323.91|326.43|324.03|326.31|323.91|0
1649677550000|2022-04-11 11:45:50|326.19|323.79|325.95|323.55|326.19|323.79|325.95|323.55|0
1649677560000|2022-04-11 11:46:00|325.89|323.49|325.95|323.55|325.95|323.55|325.83|323.43|0
1649677570000|2022-04-11 11:46:10|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1649677580000|2022-04-11 11:46:20|325.83|323.43|325.77|323.37|325.83|323.43|325.77|323.37|0
1649677590000|2022-04-11 11:46:30|325.83|323.43|325.89|323.49|325.89|323.49|325.83|323.43|0
1649677600000|2022-04-11 11:46:40|325.95|323.55|326.19|323.79|326.25|323.85|325.95|323.55|0
1649677610000|2022-04-11 11:46:50|325.95|323.55|326.07|323.67|326.07|323.67|325.95|323.55|0
1649677620000|2022-04-11 11:47:00|326.01|323.61|325.83|323.43|326.01|323.61|325.83|323.43|0
1649677630000|2022-04-11 11:47:10|325.95|323.55|326.19|323.79|326.19|323.79|325.95|323.55|0
1649677640000|2022-04-11 11:47:20|326.31|323.91|326.43|324.03|326.55|324.15|326.31|323.91|0
1649677650000|2022-04-11 11:47:30|326.49|324.09|326.67|324.27|326.67|324.27|326.49|324.09|0
1649677660000|2022-04-11 11:47:40|326.73|324.33|326.55|324.15|326.73|324.33|326.55|324.15|0
1649677670000|2022-04-11 11:47:50|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1649677680000|2022-04-11 11:48:00|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649677690000|2022-04-11 11:48:10|326.43|324.03|326.37|323.97|326.43|324.03|326.37|323.97|0
1649677700000|2022-04-11 11:48:20|326.43|324.03|326.37|323.97|326.43|324.03|326.37|323.97|0
1649677710000|2022-04-11 11:48:30|326.31|323.91|326.25|323.85|326.31|323.91|326.19|323.79|0
1649677720000|2022-04-11 11:48:40|326.31|323.91|326.67|324.27|326.67|324.27|326.31|323.91|0
1649677730000|2022-04-11 11:48:50|326.79|324.39|326.67|324.27|326.79|324.39|326.67|324.27|0
1649677750000|2022-04-11 11:49:10|326.43|324.03|326.19|323.79|326.43|324.03|326.19|323.79|0
1649677770000|2022-04-11 11:49:30|326.31|323.91|326.19|323.79|326.31|323.91|326.19|323.79|0
1649677780000|2022-04-11 11:49:40|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1649677790000|2022-04-11 11:49:50|326.19|323.79|326.25|323.85|326.31|323.91|326.19|323.79|0
1649677800000|2022-04-11 11:50:00|326.19|323.79|326.07|323.67|326.19|323.79|326.07|323.67|0
1649677810000|2022-04-11 11:50:10|325.95|323.55|326.13|323.73|326.19|323.79|325.95|323.55|0
1649677820000|2022-04-11 11:50:20|326.19|323.79|326.43|324.03|326.43|324.03|326.19|323.79|0
1649677830000|2022-04-11 11:50:30|326.55|324.15|326.43|324.03|326.55|324.15|326.43|324.03|0
1649677840000|2022-04-11 11:50:40|326.31|323.91|326.31|323.91|326.37|323.97|326.31|323.91|0
1649677850000|2022-04-11 11:50:50|326.37|323.97|326.43|324.03|326.43|324.03|326.37|323.97|0
1649677860000|2022-04-11 11:51:00|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649677870000|2022-04-11 11:51:10|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1649677880000|2022-04-11 11:51:20|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649677890000|2022-04-11 11:51:30|326.37|323.97|326.37|323.97|326.37|323.97|326.31|323.91|0
1649677900000|2022-04-11 11:51:40|326.43|324.03|326.55|324.15|326.55|324.15|326.43|324.03|0
1649677910000|2022-04-11 11:51:50|326.49|324.09|326.43|324.03|326.49|324.09|326.43|324.03|0
1649677920000|2022-04-11 11:52:00|326.31|323.91|326.31|323.91|326.43|324.03|326.31|323.91|0
1649677930000|2022-04-11 11:52:10|326.43|324.03|326.49|324.09|326.49|324.09|326.43|324.03|0
1649677940000|2022-04-11 11:52:20|326.55|324.15|326.43|324.03|326.55|324.15|326.43|324.03|0
1649677950000|2022-04-11 11:52:30|326.31|323.91|326.43|324.03|326.43|324.03|326.31|323.91|0
1649677960000|2022-04-11 11:52:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1649677970000|2022-04-11 11:52:50|326.31|323.91|326.31|323.91|326.31|323.91|326.31|323.91|0
1649677990000|2022-04-11 11:53:10|326.13|323.73|325.89|323.49|326.13|323.73|325.89|323.49|0
1649678000000|2022-04-11 11:53:20|325.95|323.55|325.83|323.43|325.95|323.55|325.83|323.43|0
1649678010000|2022-04-11 11:53:30|325.77|323.37|325.59|323.19|325.77|323.37|325.59|323.19|0
1649678020000|2022-04-11 11:53:40|325.95|323.55|325.89|323.49|325.95|323.55|325.89|323.49|0
1649678030000|2022-04-11 11:53:50|326.07|323.67|326.31|323.91|326.31|323.91|326.07|323.67|0
1649678040000|2022-04-11 11:54:00|326.19|323.79|326.67|324.27|326.67|324.27|326.19|323.79|0
1649678050000|2022-04-11 11:54:10|326.9|324.5|326.78|324.38|326.9|324.5|326.67|324.27|0
1649678060000|2022-04-11 11:54:20|326.67|324.27|326.66|324.26|326.73|324.33|326.66|324.26|0
1649678070000|2022-04-11 11:54:30|326.55|324.15|326.55|324.15|326.55|324.15|326.43|324.03|0
1649678080000|2022-04-11 11:54:40|326.61|324.21|326.66|324.26|326.66|324.26|326.61|324.21|0
1649678090000|2022-04-11 11:54:50|326.54|324.14|326.43|324.03|326.54|324.14|326.43|324.03|0
1649678100000|2022-04-11 11:55:00|326.54|324.14|326.54|324.14|326.54|324.14|326.43|324.03|0
1649678110000|2022-04-11 11:55:10|326.43|324.03|326.49|324.09|326.49|324.09|326.43|324.03|0
1649678120000|2022-04-11 11:55:20|326.54|324.14|326.61|324.21|326.66|324.26|326.54|324.14|0
1649678130000|2022-04-11 11:55:30|326.66|324.26|326.66|324.26|326.78|324.38|326.66|324.26|0
1649678140000|2022-04-11 11:55:40|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649678150000|2022-04-11 11:55:50|326.9|324.5|326.85|324.45|326.9|324.5|326.78|324.38|0
1649678160000|2022-04-11 11:56:00|326.9|324.5|326.66|324.26|326.9|324.5|326.66|324.26|0
1649678170000|2022-04-11 11:56:10|326.73|324.33|326.66|324.26|326.73|324.33|326.66|324.26|0
1649678180000|2022-04-11 11:56:20|326.73|324.33|326.73|324.33|326.78|324.38|326.73|324.33|0
1649678190000|2022-04-11 11:56:30|326.54|324.14|326.49|324.09|326.54|324.14|326.42|324.02|0
1649678200000|2022-04-11 11:56:40|326.66|324.26|326.3|323.9|326.66|324.26|326.3|323.9|0
1649678210000|2022-04-11 11:56:50|326.42|324.02|326.3|323.9|326.42|324.02|326.3|323.9|0
1649678220000|2022-04-11 11:57:00|326.37|323.97|326.18|323.78|326.37|323.97|326.18|323.78|0
1649678230000|2022-04-11 11:57:10|326.07|323.67|326.18|323.78|326.18|323.78|326.07|323.67|0
1649678240000|2022-04-11 11:57:20|326.3|323.9|326.37|323.97|326.42|324.02|326.3|323.9|0
1649678250000|2022-04-11 11:57:30|326.54|324.14|326.18|323.78|326.54|324.14|326.18|323.78|0
1649678260000|2022-04-11 11:57:40|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1649678270000|2022-04-11 11:57:50|326.18|323.78|326.54|324.14|326.54|324.14|326.18|323.78|0
1649678280000|2022-04-11 11:58:00|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1649678290000|2022-04-11 11:58:10|326.54|324.14|326.42|324.02|326.54|324.14|326.42|324.02|0
1649678300000|2022-04-11 11:58:20|326.37|323.97|326.42|324.02|326.42|324.02|326.37|323.97|0
1649678310000|2022-04-11 11:58:30|326.3|323.9|326.42|324.02|326.42|324.02|326.3|323.9|0
1649678320000|2022-04-11 11:58:40|326.54|324.14|326.78|324.38|326.78|324.38|326.54|324.14|0
1649678330000|2022-04-11 11:58:50|326.73|324.33|326.66|324.26|326.73|324.33|326.66|324.26|0
1649678340000|2022-04-11 11:59:00|326.73|324.33|326.9|324.5|326.9|324.5|326.66|324.26|0
1649678350000|2022-04-11 11:59:10|326.78|324.38|326.85|324.45|326.85|324.45|326.78|324.38|0
1649678360000|2022-04-11 11:59:20|327.02|324.62|327.38|324.98|327.38|324.98|327.02|324.62|0
1649678370000|2022-04-11 11:59:30|327.5|325.1|327.5|325.1|327.5|325.1|327.44|325.04|0
1649678380000|2022-04-11 11:59:40|327.56|325.16|327.5|325.1|327.56|325.16|327.5|325.1|0
1649678390000|2022-04-11 11:59:50|327.38|324.98|327.26|324.86|327.38|324.98|327.26|324.86|0
1649678400000|2022-04-11 12:00:00|327.14|324.74|327.38|324.98|327.38|324.98|327.14|324.74|0
1649678410000|2022-04-11 12:00:10|327.5|325.1|327.02|324.62|327.5|325.1|327.02|324.62|0
1649678420000|2022-04-11 12:00:20|326.72|324.32|326.18|323.78|326.78|324.38|326.18|323.78|0
1649678430000|2022-04-11 12:00:30|326.06|323.66|326.18|323.78|326.25|323.85|326.06|323.66|0
1649678440000|2022-04-11 12:00:40|326.3|323.9|326.54|324.14|326.54|324.14|326.3|323.9|0
1649678450000|2022-04-11 12:00:50|326.42|324.02|326.42|324.02|326.54|324.14|326.42|324.02|0
1649678460000|2022-04-11 12:01:00|326.3|323.9|326.66|324.26|326.66|324.26|326.3|323.9|0
1649678470000|2022-04-11 12:01:10|326.54|324.14|326.78|324.38|326.78|324.38|326.54|324.14|0
1649678480000|2022-04-11 12:01:20|326.9|324.5|326.42|324.02|326.9|324.5|326.42|324.02|0
1649678490000|2022-04-11 12:01:30|326.54|324.14|326.42|324.02|326.54|324.14|326.42|324.02|0
1649678500000|2022-04-11 12:01:40|326.54|324.14|326.66|324.26|326.66|324.26|326.54|324.14|0
1649678510000|2022-04-11 12:01:50|326.6|324.2|326.48|324.08|326.78|324.38|326.48|324.08|0
1649678520000|2022-04-11 12:02:00|326.54|324.14|326.54|324.14|326.54|324.14|326.36|323.96|0
1649678530000|2022-04-11 12:02:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649678540000|2022-04-11 12:02:20|326.9|324.5|327.38|324.98|327.38|324.98|326.9|324.5|0
1649678550000|2022-04-11 12:02:30|327.74|325.34|327.38|324.98|327.86|325.46|327.38|324.98|0
1649678560000|2022-04-11 12:02:40|327.5|325.1|327.38|324.98|327.5|325.1|327.38|324.98|0
1649678570000|2022-04-11 12:02:50|327.14|324.74|327.02|324.62|327.14|324.74|327.02|324.62|0
1649678580000|2022-04-11 12:03:00|326.9|324.5|326.66|324.26|326.9|324.5|326.66|324.26|0
1649678590000|2022-04-11 12:03:10|326.9|324.5|326.66|324.26|326.9|324.5|326.66|324.26|0
1649678600000|2022-04-11 12:03:20|326.72|324.32|326.66|324.26|326.72|324.32|326.6|324.2|0
1649678610000|2022-04-11 12:03:30|326.54|324.14|326.54|324.14|326.6|324.2|326.54|324.14|0
1649678620000|2022-04-11 12:03:40|326.66|324.26|326.78|324.38|326.78|324.38|326.66|324.26|0
1649678630000|2022-04-11 12:03:50|326.9|324.5|326.96|324.56|327.02|324.62|326.9|324.5|0
1649678640000|2022-04-11 12:04:00|326.9|324.5|327.02|324.62|327.02|324.62|326.9|324.5|0
1649678650000|2022-04-11 12:04:10|326.96|324.56|326.96|324.56|326.96|324.56|326.9|324.5|0
1649678660000|2022-04-11 12:04:20|326.9|324.5|326.72|324.32|326.9|324.5|326.72|324.32|0
1649678670000|2022-04-11 12:04:30|326.78|324.38|326.72|324.32|326.9|324.5|326.72|324.32|0
1649678680000|2022-04-11 12:04:40|326.66|324.26|326.6|324.2|326.66|324.26|326.6|324.2|0
1649678690000|2022-04-11 12:04:50|326.66|324.26|326.78|324.38|326.78|324.38|326.54|324.14|0
1649678700000|2022-04-11 12:05:00|326.9|324.5|326.78|324.38|326.9|324.5|326.78|324.38|0
1649678710000|2022-04-11 12:05:10|327.02|324.62|327.26|324.86|327.26|324.86|327.02|324.62|0
1649678720000|2022-04-11 12:05:20|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1649678730000|2022-04-11 12:05:30|327.26|324.86|327.26|324.86|327.26|324.86|327.14|324.74|0
1649678740000|2022-04-11 12:05:40|327.38|324.98|327.5|325.1|327.5|325.1|327.38|324.98|0
1649678750000|2022-04-11 12:05:50|327.38|324.98|327.62|325.22|327.62|325.22|327.38|324.98|0
1649678760000|2022-04-11 12:06:00|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1649678770000|2022-04-11 12:06:10|327.5|325.1|327.5|325.1|327.62|325.22|327.5|325.1|0
1649678780000|2022-04-11 12:06:20|327.74|325.34|327.8|325.4|327.86|325.46|327.74|325.34|0
1649678790000|2022-04-11 12:06:30|327.86|325.46|327.8|325.4|327.86|325.46|327.74|325.34|0
1649678800000|2022-04-11 12:06:40|327.74|325.34|327.8|325.4|327.8|325.4|327.62|325.22|0
1649678810000|2022-04-11 12:06:50|327.86|325.46|328.1|325.7|328.1|325.7|327.86|325.46|0
1649678820000|2022-04-11 12:07:00|327.98|325.58|328.1|325.7|328.1|325.7|327.98|325.58|0
1649678830000|2022-04-11 12:07:10|327.98|325.58|328.1|325.7|328.1|325.7|327.98|325.58|0
1649678840000|2022-04-11 12:07:20|327.98|325.58|327.98|325.58|327.98|325.58|327.98|325.58|0
1649678850000|2022-04-11 12:07:30|327.86|325.46|327.86|325.46|327.86|325.46|327.74|325.34|0
1649678860000|2022-04-11 12:07:40|327.98|325.58|327.86|325.46|327.98|325.58|327.86|325.46|0
1649678870000|2022-04-11 12:07:50|327.74|325.34|327.86|325.46|327.86|325.46|327.68|325.28|0
1649678880000|2022-04-11 12:08:00|327.74|325.34|327.74|325.34|327.74|325.34|327.74|325.34|0
1649678890000|2022-04-11 12:08:10|327.8|325.4|327.62|325.22|327.86|325.46|327.62|325.22|0
1649678900000|2022-04-11 12:08:20|327.5|325.1|327.5|325.1|327.62|325.22|327.5|325.1|0
1649678910000|2022-04-11 12:08:30|327.62|325.22|327.98|325.58|327.98|325.58|327.62|325.22|0
1649678920000|2022-04-11 12:08:40|327.86|325.46|328.1|325.7|328.1|325.7|327.86|325.46|0
1649678930000|2022-04-11 12:08:50|327.98|325.58|327.86|325.46|327.98|325.58|327.86|325.46|0
1649678940000|2022-04-11 12:09:00|328.04|325.64|329.42|327.02|329.42|327.02|328.04|325.64|0
1649678950000|2022-04-11 12:09:10|329.3|326.9|329.06|326.66|329.3|326.9|329.06|326.66|0
1649678960000|2022-04-11 12:09:20|329.12|326.72|328.94|326.54|329.3|326.9|328.94|326.54|0
1649678970000|2022-04-11 12:09:30|328.82|326.42|328.76|326.36|328.82|326.42|328.76|326.36|0
1649678980000|2022-04-11 12:09:40|328.82|326.42|328.82|326.42|328.82|326.42|328.7|326.3|0
1649678990000|2022-04-11 12:09:50|328.94|326.54|329|326.6|329.06|326.66|328.94|326.54|0
1649679000000|2022-04-11 12:10:00|329.18|326.78|329.06|326.66|329.18|326.78|329.06|326.66|0
1649679010000|2022-04-11 12:10:10|328.94|326.54|329.06|326.66|329.06|326.66|328.94|326.54|0
1649679020000|2022-04-11 12:10:20|329.3|326.9|329.42|327.02|329.42|327.02|329.3|326.9|0
1649679030000|2022-04-11 12:10:30|330.15|327.75|329.91|327.51|330.15|327.75|329.91|327.51|0
1649679040000|2022-04-11 12:10:40|330.03|327.63|329.91|327.51|330.09|327.69|329.91|327.51|0
1649679050000|2022-04-11 12:10:50|329.78|327.38|329.91|327.51|329.91|327.51|329.78|327.38|0
1649679060000|2022-04-11 12:11:00|329.78|327.38|329.91|327.51|329.91|327.51|329.78|327.38|0
1649679070000|2022-04-11 12:11:10|329.9|327.5|330.27|327.87|330.39|327.99|329.54|327.14|0
1649679080000|2022-04-11 12:11:20|330.15|327.75|330.15|327.75|330.27|327.87|330.15|327.75|0
1649679090000|2022-04-11 12:11:30|330.27|327.87|330.03|327.63|330.27|327.87|330.03|327.63|0
1649679100000|2022-04-11 12:11:40|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1649679110000|2022-04-11 12:11:50|329.78|327.38|329.66|327.26|329.78|327.38|329.66|327.26|0
1649679120000|2022-04-11 12:12:00|329.78|327.38|329.66|327.26|329.78|327.38|329.66|327.26|0
1649679130000|2022-04-11 12:12:10|329.78|327.38|329.66|327.26|329.9|327.5|329.66|327.26|0
1649679140000|2022-04-11 12:12:20|329.54|327.14|329.3|326.9|329.54|327.14|329.3|326.9|0
1649679150000|2022-04-11 12:12:30|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649679160000|2022-04-11 12:12:40|329.06|326.66|329.18|326.78|329.18|326.78|329.06|326.66|0
1649679170000|2022-04-11 12:12:50|328.94|326.54|329.06|326.66|329.06|326.66|328.94|326.54|0
1649679180000|2022-04-11 12:13:00|329.18|326.78|329.18|326.78|329.18|326.78|329.06|326.66|0
1649679190000|2022-04-11 12:13:10|329.06|326.66|328.88|326.48|329.06|326.66|328.88|326.48|0
1649679200000|2022-04-11 12:13:20|328.94|326.54|328.82|326.42|328.94|326.54|328.82|326.42|0
1649679210000|2022-04-11 12:13:30|328.7|326.3|328.82|326.42|328.82|326.42|328.7|326.3|0
1649679230000|2022-04-11 12:13:50|328.88|326.48|329.06|326.66|329.06|326.66|328.88|326.48|0
1649679240000|2022-04-11 12:14:00|328.94|326.54|329.3|326.9|329.3|326.9|328.94|326.54|0
1649679250000|2022-04-11 12:14:10|329.18|326.78|328.94|326.54|329.18|326.78|328.94|326.54|0
1649679270000|2022-04-11 12:14:30|328.82|326.42|328.94|326.54|328.94|326.54|328.82|326.42|0
1649679280000|2022-04-11 12:14:40|328.7|326.3|328.58|326.18|328.7|326.3|328.58|326.18|0
1649679290000|2022-04-11 12:14:50|328.7|326.3|328.7|326.3|328.82|326.42|328.7|326.3|0
1649679300000|2022-04-11 12:15:00|328.82|326.42|328.94|326.54|329.06|326.66|328.82|326.42|0
1649679310000|2022-04-11 12:15:10|328.82|326.42|328.82|326.42|328.94|326.54|328.82|326.42|0
1649679320000|2022-04-11 12:15:20|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1649679330000|2022-04-11 12:15:30|328.82|326.42|328.52|326.12|328.82|326.42|328.52|326.12|0
1649679340000|2022-04-11 12:15:40|328.4|326|328.34|325.94|328.4|326|328.22|325.82|0
1649679350000|2022-04-11 12:15:50|328.4|326|328.46|326.06|328.46|326.06|328.4|326|0
1649679360000|2022-04-11 12:16:00|328.34|325.94|328.34|325.94|328.34|325.94|328.34|325.94|0
1649679370000|2022-04-11 12:16:10|328.4|326|328.46|326.06|328.46|326.06|328.4|326|0
1649679380000|2022-04-11 12:16:20|328.34|325.94|328.58|326.18|328.58|326.18|328.34|325.94|0
1649679390000|2022-04-11 12:16:30|328.52|326.12|328.58|326.18|328.58|326.18|328.52|326.12|0
1649679400000|2022-04-11 12:16:40|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1649679420000|2022-04-11 12:17:00|328.58|326.18|328.58|326.18|328.58|326.18|328.52|326.12|0
1649679430000|2022-04-11 12:17:10|328.46|326.06|328.52|326.12|328.52|326.12|328.46|326.06|0
1649679440000|2022-04-11 12:17:20|328.58|326.18|328.7|326.3|328.7|326.3|328.58|326.18|0
1649679450000|2022-04-11 12:17:30|328.64|326.24|328.7|326.3|328.7|326.3|328.64|326.24|0
1649679460000|2022-04-11 12:17:40|328.58|326.18|328.7|326.3|328.7|326.3|328.58|326.18|0
1649679470000|2022-04-11 12:17:50|328.58|326.18|328.7|326.3|328.7|326.3|328.58|326.18|0
1649679480000|2022-04-11 12:18:00|328.94|326.54|328.82|326.42|328.94|326.54|328.82|326.42|0
1649679490000|2022-04-11 12:18:10|328.94|326.54|328.82|326.42|328.94|326.54|328.82|326.42|0
1649679500000|2022-04-11 12:18:20|328.94|326.54|328.76|326.36|328.94|326.54|328.76|326.36|0
1649679510000|2022-04-11 12:18:30|328.82|326.42|328.82|326.42|328.82|326.42|328.82|326.42|0
1649679520000|2022-04-11 12:18:40|328.7|326.3|328.94|326.54|328.94|326.54|328.7|326.3|0
1649679530000|2022-04-11 12:18:50|329.3|326.9|329.24|326.84|329.3|326.9|329.18|326.78|0
1649679540000|2022-04-11 12:19:00|329.3|326.9|329.66|327.26|329.66|327.26|329.3|326.9|0
1649679550000|2022-04-11 12:19:10|329.54|327.14|329.54|327.14|329.6|327.2|329.42|327.02|0
1649679560000|2022-04-11 12:19:20|329.42|327.02|328.82|326.42|329.42|327.02|328.82|326.42|0
1649679570000|2022-04-11 12:19:30|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1649679580000|2022-04-11 12:19:40|328.82|326.42|328.88|326.48|329|326.6|328.82|326.42|0
1649679590000|2022-04-11 12:19:50|328.94|326.54|328.94|326.54|329.12|326.72|328.94|326.54|0
1649679600000|2022-04-11 12:20:00|328.82|326.42|328.7|326.3|328.82|326.42|328.7|326.3|0
1649679610000|2022-04-11 12:20:10|328.82|326.42|328.7|326.3|328.82|326.42|328.7|326.3|0
1649679620000|2022-04-11 12:20:20|328.82|326.42|328.94|326.54|329|326.6|328.82|326.42|0
1649679630000|2022-04-11 12:20:30|328.82|326.42|328.94|326.54|328.94|326.54|328.82|326.42|0
1649679640000|2022-04-11 12:20:40|328.82|326.42|328.82|326.42|328.94|326.54|328.82|326.42|0
1649679650000|2022-04-11 12:20:50|328.94|326.54|329.06|326.66|329.06|326.66|328.94|326.54|0
1649679660000|2022-04-11 12:21:00|328.94|326.54|328.94|326.54|329|326.6|328.94|326.54|0
1649679670000|2022-04-11 12:21:10|328.82|326.42|328.7|326.3|328.82|326.42|328.7|326.3|0
1649679680000|2022-04-11 12:21:20|328.64|326.24|328.7|326.3|328.7|326.3|328.57|326.17|0
1649679690000|2022-04-11 12:21:30|328.57|326.17|328.7|326.3|328.82|326.42|328.57|326.17|0
1649679700000|2022-04-11 12:21:40|328.82|326.42|328.69|326.29|328.82|326.42|328.57|326.17|0
1649679710000|2022-04-11 12:21:50|328.57|326.17|328.94|326.54|328.94|326.54|328.57|326.17|0
1649679720000|2022-04-11 12:22:00|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1649679730000|2022-04-11 12:22:10|329.78|327.38|329.78|327.38|329.78|327.38|329.72|327.32|0
1649679740000|2022-04-11 12:22:20|329.84|327.44|329.78|327.38|330.02|327.62|329.78|327.38|0
1649679750000|2022-04-11 12:22:30|329.9|327.5|329.78|327.38|329.9|327.5|329.78|327.38|0
1649679760000|2022-04-11 12:22:40|329.66|327.26|329.78|327.38|329.78|327.38|329.66|327.26|0
1649679770000|2022-04-11 12:22:50|329.66|327.26|329.78|327.38|329.78|327.38|329.66|327.26|0
1649679780000|2022-04-11 12:23:00|329.9|327.5|329.78|327.38|329.9|327.5|329.78|327.38|0
1649679790000|2022-04-11 12:23:10|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649679800000|2022-04-11 12:23:20|329.84|327.44|329.78|327.38|329.84|327.44|329.78|327.38|0
1649679810000|2022-04-11 12:23:30|329.66|327.26|329.66|327.26|329.78|327.38|329.66|327.26|0
1649679820000|2022-04-11 12:23:40|329.78|327.38|329.78|327.38|329.78|327.38|329.78|327.38|0
1649679830000|2022-04-11 12:23:50|329.9|327.5|329.9|327.5|329.9|327.5|329.9|327.5|0
1649679840000|2022-04-11 12:24:00|330.26|327.86|330.99|328.59|331.11|328.71|330.26|327.86|0
1649679850000|2022-04-11 12:24:10|330.87|328.47|330.62|328.22|330.87|328.47|330.62|328.22|0
1649679860000|2022-04-11 12:24:20|330.5|328.1|330.69|328.29|330.87|328.47|330.5|328.1|0
1649679870000|2022-04-11 12:24:30|330.57|328.17|330.5|328.1|330.57|328.17|330.38|327.98|0
1649679880000|2022-04-11 12:24:40|330.74|328.34|330.81|328.41|330.87|328.47|330.74|328.34|0
1649679890000|2022-04-11 12:24:50|330.99|328.59|330.74|328.34|330.99|328.59|330.74|328.34|0
1649679900000|2022-04-11 12:25:00|330.81|328.41|330.87|328.47|330.87|328.47|330.81|328.41|0
1649679910000|2022-04-11 12:25:10|330.62|328.22|330.5|328.1|330.62|328.22|330.5|328.1|0
1649679920000|2022-04-11 12:25:20|330.44|328.04|330.5|328.1|330.5|328.1|330.38|327.98|0
1649679930000|2022-04-11 12:25:30|330.62|328.22|330.5|328.1|330.62|328.22|330.5|328.1|0
1649679940000|2022-04-11 12:25:40|330.57|328.17|330.62|328.22|330.74|328.34|330.57|328.17|0
1649679950000|2022-04-11 12:25:50|330.69|328.29|330.74|328.34|330.87|328.47|330.62|328.22|0
1649679960000|2022-04-11 12:26:00|330.5|328.1|330.38|327.98|330.5|328.1|330.38|327.98|0
1649679970000|2022-04-11 12:26:10|330.26|327.86|330.14|327.74|330.26|327.86|330.14|327.74|0
1649679980000|2022-04-11 12:26:20|330.02|327.62|329.9|327.5|330.02|327.62|329.9|327.5|0
1649679990000|2022-04-11 12:26:30|329.78|327.38|329.78|327.38|329.78|327.38|329.66|327.26|0
1649680000000|2022-04-11 12:26:40|329.9|327.5|329.84|327.44|329.9|327.5|329.84|327.44|0
1649680010000|2022-04-11 12:26:50|329.78|327.38|329.9|327.5|329.9|327.5|329.66|327.26|0
1649680020000|2022-04-11 12:27:00|329.78|327.38|329.78|327.38|329.9|327.5|329.78|327.38|0
1649680030000|2022-04-11 12:27:10|329.72|327.32|329.78|327.38|329.78|327.38|329.66|327.26|0
1649680040000|2022-04-11 12:27:20|329.72|327.32|329.78|327.38|329.78|327.38|329.66|327.26|0
1649680050000|2022-04-11 12:27:30|329.84|327.44|329.9|327.5|329.9|327.5|329.66|327.26|0
1649680060000|2022-04-11 12:27:40|330.02|327.62|330.14|327.74|330.14|327.74|330.02|327.62|0
1649680070000|2022-04-11 12:27:50|330.2|327.8|330.02|327.62|330.2|327.8|330.02|327.62|0
1649680080000|2022-04-11 12:28:00|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1649680090000|2022-04-11 12:28:10|330.14|327.74|330.2|327.8|330.26|327.86|330.14|327.74|0
1649680100000|2022-04-11 12:28:20|330.14|327.74|330.14|327.74|330.26|327.86|330.14|327.74|0
1649680110000|2022-04-11 12:28:30|330.26|327.86|330.14|327.74|330.26|327.86|330.14|327.74|0
1649680120000|2022-04-11 12:28:40|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1649680130000|2022-04-11 12:28:50|329.9|327.5|329.84|327.44|329.9|327.5|329.78|327.38|0
1649680140000|2022-04-11 12:29:00|329.9|327.5|329.9|327.5|330.02|327.62|329.9|327.5|0
1649680150000|2022-04-11 12:29:10|330.02|327.62|330.02|327.62|330.02|327.62|330.02|327.62|0
1649680170000|2022-04-11 12:29:30|329.9|327.5|329.9|327.5|330.02|327.62|329.9|327.5|0
1649680180000|2022-04-11 12:29:40|330.02|327.62|330.38|327.98|330.5|328.1|330.02|327.62|0
1649680190000|2022-04-11 12:29:50|330.44|328.04|330.44|328.04|330.5|328.1|330.38|327.98|0
1649680200000|2022-04-11 12:30:00|330.38|327.98|329.96|327.56|330.38|327.98|329.9|327.5|0
1649680210000|2022-04-11 12:30:10|330.26|327.86|330.74|328.34|330.74|328.34|330.26|327.86|0
1649680220000|2022-04-11 12:30:20|330.86|328.46|330.74|328.34|330.86|328.46|330.74|328.34|0
1649680230000|2022-04-11 12:30:30|330.86|328.46|330.74|328.34|330.86|328.46|330.74|328.34|0
1649680240000|2022-04-11 12:30:40|330.5|328.1|330.26|327.86|330.5|328.1|330.26|327.86|0
1649680250000|2022-04-11 12:30:50|330.14|327.74|330.14|327.74|330.14|327.74|330.02|327.62|0
1649680260000|2022-04-11 12:31:00|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1649680270000|2022-04-11 12:31:10|330.02|327.62|330.02|327.62|330.02|327.62|329.78|327.38|0
1649680280000|2022-04-11 12:31:20|329.96|327.56|329.78|327.38|329.96|327.56|329.78|327.38|0
1649680290000|2022-04-11 12:31:30|329.72|327.32|329.78|327.38|329.78|327.38|329.72|327.32|0
1649680300000|2022-04-11 12:31:40|329.65|327.25|329.72|327.32|329.72|327.32|329.65|327.25|0
1649680310000|2022-04-11 12:31:50|329.78|327.38|330.14|327.74|330.14|327.74|329.72|327.32|0
1649680320000|2022-04-11 12:32:00|330.02|327.62|329.9|327.5|330.02|327.62|329.9|327.5|0
1649680330000|2022-04-11 12:32:10|329.84|327.44|330.02|327.62|330.02|327.62|329.84|327.44|0
1649680340000|2022-04-11 12:32:20|329.9|327.5|329.9|327.5|329.96|327.56|329.9|327.5|0
1649680350000|2022-04-11 12:32:30|329.84|327.44|329.78|327.38|329.84|327.44|329.78|327.38|0
1649680360000|2022-04-11 12:32:40|329.65|327.25|329.77|327.37|329.77|327.37|329.65|327.25|0
1649680370000|2022-04-11 12:32:50|329.53|327.13|329.77|327.37|329.77|327.37|329.53|327.13|0
1649680380000|2022-04-11 12:33:00|329.72|327.32|329.77|327.37|329.77|327.37|329.65|327.25|0
1649680390000|2022-04-11 12:33:10|329.84|327.44|329.9|327.5|329.9|327.5|329.84|327.44|0
1649680400000|2022-04-11 12:33:20|329.77|327.37|329.9|327.5|329.9|327.5|329.77|327.37|0
1649680410000|2022-04-11 12:33:30|330.02|327.62|329.77|327.37|330.02|327.62|329.77|327.37|0
1649680420000|2022-04-11 12:33:40|329.9|327.5|329.65|327.25|329.9|327.5|329.65|327.25|0
1649680430000|2022-04-11 12:33:50|329.6|327.2|329.41|327.01|329.6|327.2|329.41|327.01|0
1649680440000|2022-04-11 12:34:00|329.17|326.77|329.29|326.89|329.29|326.89|329.17|326.77|0
1649680450000|2022-04-11 12:34:10|329.17|326.77|329.41|327.01|329.41|327.01|329.17|326.77|0
1649680460000|2022-04-11 12:34:20|329.29|326.89|329.29|326.89|329.41|327.01|329.29|326.89|0
1649680470000|2022-04-11 12:34:30|329.17|326.77|329.41|327.01|329.41|327.01|329.17|326.77|0
1649680480000|2022-04-11 12:34:40|329.53|327.13|329.77|327.37|329.77|327.37|329.53|327.13|0
1649680490000|2022-04-11 12:34:50|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1649680500000|2022-04-11 12:35:00|330.02|327.62|329.89|327.49|330.02|327.62|329.89|327.49|0
1649680510000|2022-04-11 12:35:10|329.72|327.32|329.6|327.2|329.72|327.32|329.6|327.2|0
1649680520000|2022-04-11 12:35:20|329.41|327.01|329.29|326.89|329.41|327.01|329.29|326.89|0
1649680530000|2022-04-11 12:35:30|329.41|327.01|329.29|326.89|329.41|327.01|329.29|326.89|0
1649680540000|2022-04-11 12:35:40|329.23|326.83|329.23|326.83|329.23|326.83|329.17|326.77|0
1649680550000|2022-04-11 12:35:50|329.17|326.77|329.29|326.89|329.29|326.89|329.17|326.77|0
1649680560000|2022-04-11 12:36:00|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1649680570000|2022-04-11 12:36:10|329.29|326.89|329.29|326.89|329.29|326.89|329.29|326.89|0
1649680590000|2022-04-11 12:36:30|329.53|327.13|329.47|327.07|329.53|327.13|329.47|327.07|0
1649680600000|2022-04-11 12:36:40|329.41|327.01|329.47|327.07|329.47|327.07|329.41|327.01|0
1649680610000|2022-04-11 12:36:50|329.53|327.13|329.65|327.25|329.65|327.25|329.53|327.13|0
1649680620000|2022-04-11 12:37:00|329.53|327.13|329.89|327.49|329.89|327.49|329.53|327.13|0
1649680630000|2022-04-11 12:37:10|330.14|327.74|330.01|327.61|330.14|327.74|330.01|327.61|0
1649680640000|2022-04-11 12:37:20|329.89|327.49|330.01|327.61|330.14|327.74|329.89|327.49|0
1649680650000|2022-04-11 12:37:30|330.26|327.86|330.26|327.86|330.38|327.98|330.26|327.86|0
1649680660000|2022-04-11 12:37:40|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649680670000|2022-04-11 12:37:50|330.26|327.86|330.38|327.98|330.38|327.98|330.26|327.86|0
1649680680000|2022-04-11 12:38:00|330.5|328.1|330.38|327.98|330.5|328.1|330.38|327.98|0
1649680690000|2022-04-11 12:38:10|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1649680700000|2022-04-11 12:38:20|330.38|327.98|330.26|327.86|330.38|327.98|330.26|327.86|0
1649680710000|2022-04-11 12:38:30|330.13|327.73|330.26|327.86|330.26|327.86|330.13|327.73|0
1649680730000|2022-04-11 12:38:50|330.13|327.73|330.13|327.73|330.26|327.86|330.13|327.73|0
1649680740000|2022-04-11 12:39:00|330.38|327.98|330.13|327.73|330.38|327.98|330.13|327.73|0
1649680750000|2022-04-11 12:39:10|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1649680760000|2022-04-11 12:39:20|330.13|327.73|330.5|328.1|330.5|328.1|330.13|327.73|0
1649680770000|2022-04-11 12:39:30|330.38|327.98|330.32|327.92|330.38|327.98|330.32|327.92|0
1649680780000|2022-04-11 12:39:40|330.38|327.98|330.62|328.22|330.62|328.22|330.38|327.98|0
1649680790000|2022-04-11 12:39:50|330.5|328.1|330.62|328.22|330.62|328.22|330.5|328.1|0
1649680800000|2022-04-11 12:40:00|330.38|327.98|330.5|328.1|330.5|328.1|330.38|327.98|0
1649680810000|2022-04-11 12:40:10|330.38|327.98|330.74|328.34|330.74|328.34|330.38|327.98|0
1649680820000|2022-04-11 12:40:20|330.62|328.22|330.98|328.58|330.98|328.58|330.62|328.22|0
1649680830000|2022-04-11 12:40:30|330.86|328.46|330.98|328.58|330.98|328.58|330.86|328.46|0
1649680840000|2022-04-11 12:40:40|330.86|328.46|330.74|328.34|330.86|328.46|330.62|328.22|0
1649680850000|2022-04-11 12:40:50|330.5|328.1|330.2|327.8|330.5|328.1|330.01|327.61|0
1649680860000|2022-04-11 12:41:00|330.13|327.73|329.89|327.49|330.13|327.73|329.89|327.49|0
1649680870000|2022-04-11 12:41:10|329.77|327.37|330.01|327.61|330.01|327.61|329.77|327.37|0
1649680880000|2022-04-11 12:41:20|329.95|327.55|329.77|327.37|329.95|327.55|329.77|327.37|0
1649680890000|2022-04-11 12:41:30|329.65|327.25|329.89|327.49|329.89|327.49|329.65|327.25|0
1649680900000|2022-04-11 12:41:40|329.83|327.43|329.89|327.49|329.89|327.49|329.77|327.37|0
1649680910000|2022-04-11 12:41:50|329.77|327.37|329.65|327.25|329.77|327.37|329.65|327.25|0
1649680920000|2022-04-11 12:42:00|329.77|327.37|329.65|327.25|329.77|327.37|329.65|327.25|0
1649680930000|2022-04-11 12:42:10|329.71|327.31|329.77|327.37|329.77|327.37|329.65|327.25|0
1649680940000|2022-04-11 12:42:20|329.83|327.43|329.89|327.49|329.89|327.49|329.83|327.43|0
1649680950000|2022-04-11 12:42:30|329.77|327.37|329.95|327.55|329.95|327.55|329.77|327.37|0
1649680960000|2022-04-11 12:42:40|330.01|327.61|329.77|327.37|330.01|327.61|329.77|327.37|0
1649680970000|2022-04-11 12:42:50|329.89|327.49|329.77|327.37|329.89|327.49|329.77|327.37|0
1649680980000|2022-04-11 12:43:00|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1649681000000|2022-04-11 12:43:20|330.01|327.61|329.89|327.49|330.01|327.61|329.89|327.49|0
1649681010000|2022-04-11 12:43:30|329.95|327.55|329.77|327.37|329.95|327.55|329.77|327.37|0
1649681020000|2022-04-11 12:43:40|329.83|327.43|329.77|327.37|329.89|327.49|329.77|327.37|0
1649681030000|2022-04-11 12:43:50|329.89|327.49|329.89|327.49|329.89|327.49|329.89|327.49|0
1649681040000|2022-04-11 12:44:00|329.77|327.37|329.65|327.25|329.77|327.37|329.65|327.25|0
1649681050000|2022-04-11 12:44:10|329.83|327.43|329.89|327.49|329.89|327.49|329.77|327.37|0
1649681060000|2022-04-11 12:44:20|329.83|327.43|329.53|327.13|329.83|327.43|329.53|327.13|0
1649681070000|2022-04-11 12:44:30|329.65|327.25|329.77|327.37|329.77|327.37|329.59|327.19|0
1649681080000|2022-04-11 12:44:40|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649681090000|2022-04-11 12:44:50|329.29|326.89|329.29|326.89|329.35|326.95|329.29|326.89|0
1649681100000|2022-04-11 12:45:00|329.05|326.65|328.68|326.28|329.05|326.65|328.68|326.28|0
1649681110000|2022-04-11 12:45:10|328.81|326.41|328.56|326.16|328.81|326.41|328.56|326.16|0
1649681120000|2022-04-11 12:45:20|328.81|326.41|328.93|326.53|328.93|326.53|328.81|326.41|0
1649681130000|2022-04-11 12:45:30|328.81|326.41|328.93|326.53|328.93|326.53|328.68|326.28|0
1649681140000|2022-04-11 12:45:40|328.81|326.41|328.93|326.53|328.93|326.53|328.81|326.41|0
1649681150000|2022-04-11 12:45:50|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1649681160000|2022-04-11 12:46:00|328.93|326.53|328.8|326.4|328.93|326.53|328.68|326.28|0
1649681170000|2022-04-11 12:46:10|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649681180000|2022-04-11 12:46:20|328.44|326.04|328.56|326.16|328.56|326.16|328.44|326.04|0
1649681200000|2022-04-11 12:46:40|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1649681210000|2022-04-11 12:46:50|328.32|325.92|328.44|326.04|328.56|326.16|328.32|325.92|0
1649681220000|2022-04-11 12:47:00|328.56|326.16|328.56|326.16|328.68|326.28|328.56|326.16|0
1649681230000|2022-04-11 12:47:10|328.44|326.04|328.2|325.8|328.56|326.16|328.2|325.8|0
1649681240000|2022-04-11 12:47:20|328.68|326.28|328.44|326.04|328.68|326.28|328.44|326.04|0
1649681250000|2022-04-11 12:47:30|328.51|326.11|328.44|326.04|328.68|326.28|328.44|326.04|0
1649681260000|2022-04-11 12:47:40|328.56|326.16|328.56|326.16|328.68|326.28|328.56|326.16|0
1649681270000|2022-04-11 12:47:50|328.51|326.11|328.56|326.16|328.68|326.28|328.51|326.11|0
1649681280000|2022-04-11 12:48:00|328.68|326.28|328.56|326.16|328.68|326.28|328.56|326.16|0
1649681290000|2022-04-11 12:48:10|328.44|326.04|328.32|325.92|328.44|326.04|328.32|325.92|0
1649681300000|2022-04-11 12:48:20|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1649681310000|2022-04-11 12:48:30|328.32|325.92|328.32|325.92|328.32|325.92|328.32|325.92|0
1649681320000|2022-04-11 12:48:40|328.44|326.04|328.08|325.68|328.44|326.04|328.08|325.68|0
1649681330000|2022-04-11 12:48:50|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1649681340000|2022-04-11 12:49:00|328.32|325.92|328.08|325.68|328.32|325.92|327.96|325.56|0
1649681350000|2022-04-11 12:49:10|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1649681360000|2022-04-11 12:49:20|327.96|325.56|327.84|325.44|327.96|325.56|327.84|325.44|0
1649681370000|2022-04-11 12:49:30|327.72|325.32|327.6|325.2|327.84|325.44|327.6|325.2|0
1649681380000|2022-04-11 12:49:40|327.66|325.26|327.84|325.44|327.96|325.56|327.66|325.26|0
1649681390000|2022-04-11 12:49:50|327.96|325.56|327.96|325.56|327.96|325.56|327.9|325.5|0
1649681400000|2022-04-11 12:50:00|328.08|325.68|327.84|325.44|328.08|325.68|327.84|325.44|0
1649681410000|2022-04-11 12:50:10|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1649681420000|2022-04-11 12:50:20|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1649681430000|2022-04-11 12:50:30|327.72|325.32|327.84|325.44|327.9|325.5|327.72|325.32|0
1649681440000|2022-04-11 12:50:40|327.96|325.56|327.96|325.56|327.96|325.56|327.9|325.5|0
1649681450000|2022-04-11 12:50:50|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1649681460000|2022-04-11 12:51:00|327.96|325.56|328.14|325.74|328.14|325.74|327.96|325.56|0
1649681470000|2022-04-11 12:51:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1649681480000|2022-04-11 12:51:20|327.96|325.56|327.96|325.56|327.96|325.56|327.84|325.44|0
1649681490000|2022-04-11 12:51:30|327.84|325.44|327.72|325.32|327.84|325.44|327.72|325.32|0
1649681510000|2022-04-11 12:51:50|327.6|325.2|327.72|325.32|327.72|325.32|327.6|325.2|0
1649681530000|2022-04-11 12:52:10|327.84|325.44|327.96|325.56|327.96|325.56|327.84|325.44|0
1649681550000|2022-04-11 12:52:30|328.08|325.68|328.2|325.8|328.2|325.8|328.08|325.68|0
1649681560000|2022-04-11 12:52:40|328.08|325.68|328.08|325.68|328.2|325.8|328.08|325.68|0
1649681570000|2022-04-11 12:52:50|328.14|325.74|327.84|325.44|328.2|325.8|327.84|325.44|0
1649681580000|2022-04-11 12:53:00|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1649681590000|2022-04-11 12:53:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1649681600000|2022-04-11 12:53:20|328.2|325.8|328.2|325.8|328.2|325.8|328.2|325.8|0
1649681610000|2022-04-11 12:53:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1649681620000|2022-04-11 12:53:40|327.96|325.56|326.4|324|328.08|325.68|326.4|324|0
1649681630000|2022-04-11 12:53:50|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1649681650000|2022-04-11 12:54:10|326.76|324.36|326.52|324.12|326.76|324.36|326.52|324.12|0
1649681660000|2022-04-11 12:54:20|326.64|324.24|326.64|324.24|326.76|324.36|326.64|324.24|0
1649681670000|2022-04-11 12:54:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1649681680000|2022-04-11 12:54:40|326.64|324.24|326.76|324.36|326.76|324.36|326.64|324.24|0
1649681690000|2022-04-11 12:54:50|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1649681700000|2022-04-11 12:55:00|326.76|324.36|326.4|324|326.76|324.36|326.4|324|0
1649681710000|2022-04-11 12:55:10|326.16|323.76|326.4|324|326.4|324|326.16|323.76|0
1649681720000|2022-04-11 12:55:20|326.22|323.82|326.4|324|326.4|324|326.22|323.82|0
1649681730000|2022-04-11 12:55:30|326.28|323.88|326.4|324|326.4|324|326.28|323.88|0
1649681740000|2022-04-11 12:55:40|326.52|324.12|326.52|324.12|326.58|324.18|326.52|324.12|0
1649681750000|2022-04-11 12:55:50|326.64|324.24|326.76|324.36|326.76|324.36|326.64|324.24|0
1649681760000|2022-04-11 12:56:00|326.7|324.3|326.64|324.24|326.7|324.3|326.64|324.24|0
1649681770000|2022-04-11 12:56:10|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1649681780000|2022-04-11 12:56:20|326.76|324.36|326.64|324.24|326.76|324.36|326.52|324.12|0
1649681790000|2022-04-11 12:56:30|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1649681800000|2022-04-11 12:56:40|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1649681810000|2022-04-11 12:56:50|326.4|324|326.03|323.63|326.4|324|325.91|323.51|0
1649681820000|2022-04-11 12:57:00|326.15|323.75|326.03|323.63|326.15|323.75|326.03|323.63|0
1649681830000|2022-04-11 12:57:10|325.91|323.51|326.03|323.63|326.03|323.63|325.91|323.51|0
1649681840000|2022-04-11 12:57:20|325.79|323.39|325.91|323.51|325.91|323.51|325.79|323.39|0
1649681850000|2022-04-11 12:57:30|326.15|323.75|326.39|323.99|326.39|323.99|326.15|323.75|0
1649681860000|2022-04-11 12:57:40|326.52|324.12|326.76|324.36|326.76|324.36|326.52|324.12|0
1649681870000|2022-04-11 12:57:50|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649681880000|2022-04-11 12:58:00|326.76|324.36|326.88|324.48|326.88|324.48|326.76|324.36|0
1649681890000|2022-04-11 12:58:10|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1649681900000|2022-04-11 12:58:20|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649681910000|2022-04-11 12:58:30|326.51|324.11|326.39|323.99|326.51|324.11|326.39|323.99|0
1649681920000|2022-04-11 12:58:40|326.51|324.11|326.64|324.24|326.64|324.24|326.51|324.11|0
1649681930000|2022-04-11 12:58:50|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1649681940000|2022-04-11 12:59:00|326.76|324.36|326.63|324.23|326.76|324.36|326.63|324.23|0
1649681950000|2022-04-11 12:59:10|326.7|324.3|326.76|324.36|326.76|324.36|326.7|324.3|0
1649681960000|2022-04-11 12:59:20|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1649681970000|2022-04-11 12:59:30|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1649681980000|2022-04-11 12:59:40|326.63|324.23|326.76|324.36|326.76|324.36|326.63|324.23|0
1649681990000|2022-04-11 12:59:50|326.88|324.48|327|324.6|327|324.6|326.75|324.35|0
1649682000000|2022-04-11 13:00:00|326.88|324.48|326.51|324.11|326.88|324.48|326.51|324.11|0
1649682010000|2022-04-11 13:00:10|326.82|324.42|326.75|324.35|326.88|324.48|326.75|324.35|0
1649682020000|2022-04-11 13:00:20|326.63|324.23|326.63|324.23|326.75|324.35|326.63|324.23|0
1649682030000|2022-04-11 13:00:30|326.51|324.11|326.51|324.11|326.51|324.11|326.39|323.99|0
1649682040000|2022-04-11 13:00:40|326.63|324.23|326.87|324.47|326.88|324.48|326.63|324.23|0
1649682050000|2022-04-11 13:00:50|327|324.6|327|324.6|327|324.6|327|324.6|0
1649682060000|2022-04-11 13:01:00|326.87|324.47|327|324.6|327|324.6|326.87|324.47|0
1649682070000|2022-04-11 13:01:10|327.12|324.72|327|324.6|327.12|324.72|327|324.6|0
1649682080000|2022-04-11 13:01:20|326.87|324.47|326.63|324.23|326.87|324.47|326.63|324.23|0
1649682090000|2022-04-11 13:01:30|326.51|324.11|326.39|323.99|326.51|324.11|326.39|323.99|0
1649682100000|2022-04-11 13:01:40|326.27|323.87|326.27|323.87|326.27|323.87|326.27|323.87|0
1649682110000|2022-04-11 13:01:50|326.03|323.63|326.27|323.87|326.27|323.87|326.03|323.63|0
1649682120000|2022-04-11 13:02:00|326.39|323.99|326.27|323.87|326.39|323.99|326.27|323.87|0
1649682130000|2022-04-11 13:02:10|326.15|323.75|326.03|323.63|326.15|323.75|326.03|323.63|0
1649682140000|2022-04-11 13:02:20|326.15|323.75|326.15|323.75|326.15|323.75|326.03|323.63|0
1649682150000|2022-04-11 13:02:30|326.03|323.63|326.15|323.75|326.15|323.75|326.03|323.63|0
1649682160000|2022-04-11 13:02:40|326.03|323.63|326.27|323.87|326.27|323.87|326.03|323.63|0
1649682170000|2022-04-11 13:02:50|326.39|323.99|326.27|323.87|326.39|323.99|326.27|323.87|0
1649682180000|2022-04-11 13:03:00|326.39|323.99|326.27|323.87|326.39|323.99|326.27|323.87|0
1649682190000|2022-04-11 13:03:10|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1649682200000|2022-04-11 13:03:20|326.27|323.87|326.15|323.75|326.27|323.87|326.15|323.75|0
1649682220000|2022-04-11 13:03:40|326.03|323.63|325.67|323.27|326.03|323.63|325.67|323.27|0
1649682230000|2022-04-11 13:03:50|325.73|323.33|325.79|323.39|325.79|323.39|325.67|323.27|0
1649682240000|2022-04-11 13:04:00|325.73|323.33|326.51|324.11|326.51|324.11|325.73|323.33|0
1649682250000|2022-04-11 13:04:10|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1649682270000|2022-04-11 13:04:30|326.63|324.23|326.51|324.11|326.63|324.23|326.51|324.11|0
1649682280000|2022-04-11 13:04:40|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1649682290000|2022-04-11 13:04:50|326.27|323.87|325.91|323.51|326.27|323.87|325.91|323.51|0
1649682300000|2022-04-11 13:05:00|326.03|323.63|326.03|323.63|326.03|323.63|325.91|323.51|0
1649682310000|2022-04-11 13:05:10|326.15|323.75|326.15|323.75|326.15|323.75|326.15|323.75|0
1649682320000|2022-04-11 13:05:20|326.27|323.87|326.21|323.81|326.27|323.87|326.15|323.75|0
1649682330000|2022-04-11 13:05:30|326.15|323.75|326.27|323.87|326.27|323.87|326.03|323.63|0
1649682350000|2022-04-11 13:05:50|326.21|323.81|326.27|323.87|326.27|323.87|326.21|323.81|0
1649682360000|2022-04-11 13:06:00|326.39|323.99|326.57|324.17|326.63|324.23|326.39|323.99|0
1649682370000|2022-04-11 13:06:10|326.51|324.11|326.63|324.23|326.63|324.23|326.51|324.11|0
1649682380000|2022-04-11 13:06:20|326.51|324.11|326.39|323.99|326.63|324.23|326.39|323.99|0
1649682390000|2022-04-11 13:06:30|326.51|324.11|326.39|323.99|326.51|324.11|326.39|323.99|0
1649682400000|2022-04-11 13:06:40|326.45|324.05|326.27|323.87|326.45|324.05|326.27|323.87|0
1649682410000|2022-04-11 13:06:50|326.39|323.99|326.33|323.93|326.39|323.99|326.27|323.87|0
1649682420000|2022-04-11 13:07:00|326.27|323.87|326.63|324.23|326.63|324.23|326.27|323.87|0
1649682430000|2022-04-11 13:07:10|326.57|324.17|326.63|324.23|326.63|324.23|326.57|324.17|0
1649682440000|2022-04-11 13:07:20|326.51|324.11|326.75|324.35|326.75|324.35|326.51|324.11|0
1649682450000|2022-04-11 13:07:30|326.87|324.47|326.87|324.47|326.87|324.47|326.87|324.47|0
1649682460000|2022-04-11 13:07:40|326.99|324.59|326.99|324.59|326.99|324.59|326.87|324.47|0
1649682470000|2022-04-11 13:07:50|326.81|324.41|326.51|324.11|326.87|324.47|326.51|324.11|0
1649682480000|2022-04-11 13:08:00|326.63|324.23|326.57|324.17|326.63|324.23|326.57|324.17|0
1649682490000|2022-04-11 13:08:10|326.69|324.29|326.51|324.11|326.69|324.29|326.51|324.11|0
1649682500000|2022-04-11 13:08:20|326.63|324.23|326.51|324.11|326.63|324.23|326.51|324.11|0
1649682510000|2022-04-11 13:08:30|326.75|324.35|327.11|324.71|327.11|324.71|326.75|324.35|0
1649682520000|2022-04-11 13:08:40|327.35|324.95|327.23|324.83|327.35|324.95|327.23|324.83|0
1649682530000|2022-04-11 13:08:50|327.11|324.71|326.99|324.59|327.11|324.71|326.87|324.47|0
1649682540000|2022-04-11 13:09:00|326.87|324.47|327.11|324.71|327.11|324.71|326.87|324.47|0
1649682550000|2022-04-11 13:09:10|327.23|324.83|327.11|324.71|327.23|324.83|327.11|324.71|0
1649682560000|2022-04-11 13:09:20|326.99|324.59|326.99|324.59|326.99|324.59|326.87|324.47|0
1649682570000|2022-04-11 13:09:30|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649682580000|2022-04-11 13:09:40|327.11|324.71|327.11|324.71|327.23|324.83|327.11|324.71|0
1649682590000|2022-04-11 13:09:50|327.17|324.77|327.35|324.95|327.35|324.95|327.17|324.77|0
1649682600000|2022-04-11 13:10:00|327.47|325.07|327.54|325.14|327.59|325.19|327.47|325.07|0
1649682610000|2022-04-11 13:10:10|327.35|324.95|327.11|324.71|327.35|324.95|327.11|324.71|0
1649682620000|2022-04-11 13:10:20|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649682630000|2022-04-11 13:10:30|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1649682640000|2022-04-11 13:10:40|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1649682650000|2022-04-11 13:10:50|327.59|325.19|327.47|325.07|327.59|325.19|327.47|325.07|0
1649682660000|2022-04-11 13:11:00|327.54|325.14|327.59|325.19|327.59|325.19|327.54|325.14|0
1649682670000|2022-04-11 13:11:10|327.47|325.07|327.59|325.19|327.71|325.31|327.47|325.07|0
1649682680000|2022-04-11 13:11:20|327.71|325.31|327.59|325.19|327.71|325.31|327.59|325.19|0
1649682690000|2022-04-11 13:11:30|327.96|325.56|327.71|325.31|327.96|325.56|327.71|325.31|0
1649682700000|2022-04-11 13:11:40|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1649682710000|2022-04-11 13:11:50|327.47|325.07|327.35|324.95|327.47|325.07|327.35|324.95|0
1649682720000|2022-04-11 13:12:00|327.23|324.83|327.35|324.95|327.47|325.07|327.23|324.83|0
1649682730000|2022-04-11 13:12:10|327.47|325.07|327.71|325.31|327.71|325.31|327.47|325.07|0
1649682740000|2022-04-11 13:12:20|327.83|325.43|327.96|325.56|327.96|325.56|327.83|325.43|0
1649682750000|2022-04-11 13:12:30|327.83|325.43|327.95|325.55|327.95|325.55|327.83|325.43|0
1649682760000|2022-04-11 13:12:40|327.83|325.43|327.71|325.31|327.95|325.55|327.71|325.31|0
1649682770000|2022-04-11 13:12:50|327.59|325.19|327.47|325.07|327.59|325.19|327.47|325.07|0
1649682780000|2022-04-11 13:13:00|327.59|325.19|327.59|325.19|327.59|325.19|327.47|325.07|0
1649682790000|2022-04-11 13:13:10|327.35|324.95|327.47|325.07|327.47|325.07|327.35|324.95|0
1649682800000|2022-04-11 13:13:20|327.35|324.95|327.35|324.95|327.41|325.01|327.35|324.95|0
1649682810000|2022-04-11 13:13:30|327.23|324.83|327.11|324.71|327.23|324.83|327.11|324.71|0
1649682820000|2022-04-11 13:13:40|327.23|324.83|327.23|324.83|327.23|324.83|327.23|324.83|0
1649682830000|2022-04-11 13:13:50|327.35|324.95|327.29|324.89|327.35|324.95|327.23|324.83|0
1649682840000|2022-04-11 13:14:00|327.11|324.71|327.23|324.83|327.23|324.83|327.11|324.71|0
1649682850000|2022-04-11 13:14:10|327.17|324.77|326.87|324.47|327.17|324.77|326.87|324.47|0
1649682860000|2022-04-11 13:14:20|326.63|324.23|326.15|323.75|326.63|324.23|326.03|323.63|0
1649682870000|2022-04-11 13:14:30|326.03|323.63|326.03|323.63|326.03|323.63|326.03|323.63|0
1649682880000|2022-04-11 13:14:40|326.15|323.75|326.03|323.63|326.15|323.75|326.03|323.63|0
1649682890000|2022-04-11 13:14:50|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1649682900000|2022-04-11 13:15:00|325.79|323.39|325.67|323.27|325.79|323.39|325.67|323.27|0
1649682910000|2022-04-11 13:15:10|325.55|323.15|325.43|323.03|325.55|323.15|325.31|322.91|0
1649682920000|2022-04-11 13:15:20|325.31|322.91|325.43|323.03|325.43|323.03|325.31|322.91|0
1649682930000|2022-04-11 13:15:30|325.31|322.91|325.55|323.15|325.55|323.15|325.31|322.91|0
1649682940000|2022-04-11 13:15:40|325.67|323.27|325.67|323.27|325.79|323.39|325.67|323.27|0
1649682950000|2022-04-11 13:15:50|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1649682960000|2022-04-11 13:16:00|325.55|323.15|325.67|323.27|325.67|323.27|325.43|323.03|0
1649682970000|2022-04-11 13:16:10|325.79|323.39|327.75|325.35|327.75|325.35|325.67|323.27|0
1649682980000|2022-04-11 13:16:20|327.63|325.23|327.63|325.23|327.63|325.23|327.63|325.23|0
1649682990000|2022-04-11 13:16:30|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1649683000000|2022-04-11 13:16:40|327.57|325.17|327.45|325.05|327.57|325.17|327.45|325.05|0
1649683010000|2022-04-11 13:16:50|327.57|325.17|327.57|325.17|327.57|325.17|327.45|325.05|0
1649683020000|2022-04-11 13:17:00|327.45|325.05|327.57|325.17|327.57|325.17|327.45|325.05|0
1649683040000|2022-04-11 13:17:20|327.45|325.05|327.57|325.17|327.57|325.17|327.45|325.05|0
1649683050000|2022-04-11 13:17:30|327.45|325.05|327.45|325.05|327.57|325.17|327.45|325.05|0
1649683080000|2022-04-11 13:18:00|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649683090000|2022-04-11 13:18:10|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1649683100000|2022-04-11 13:18:20|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649683110000|2022-04-11 13:18:30|327.45|325.05|327.45|325.05|327.45|325.05|327.45|325.05|0
1649683120000|2022-04-11 13:18:40|327.33|324.93|327.45|325.05|327.45|325.05|327.33|324.93|0
1649683130000|2022-04-11 13:18:50|327.57|325.17|327.75|325.35|327.75|325.35|327.57|325.17|0
1649683140000|2022-04-11 13:19:00|327.81|325.41|327.69|325.29|327.93|325.53|327.69|325.29|0
1649683160000|2022-04-11 13:19:20|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1649683170000|2022-04-11 13:19:30|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649683180000|2022-04-11 13:19:40|327.81|325.41|327.93|325.53|327.93|325.53|327.81|325.41|0
1649683190000|2022-04-11 13:19:50|328.05|325.65|328.17|325.77|328.17|325.77|328.05|325.65|0
1649683200000|2022-04-11 13:20:00|328.29|325.89|328.17|325.77|328.29|325.89|328.17|325.77|0
1649683210000|2022-04-11 13:20:10|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1649683220000|2022-04-11 13:20:20|328.35|325.95|328.47|326.07|328.47|326.07|328.29|325.89|0
1649683230000|2022-04-11 13:20:30|328.53|326.13|328.35|325.95|328.53|326.13|328.35|325.95|0
1649683240000|2022-04-11 13:20:40|328.29|325.89|328.29|325.89|328.41|326.01|328.29|325.89|0
1649683250000|2022-04-11 13:20:50|328.17|325.77|328.29|325.89|328.29|325.89|328.17|325.77|0
1649683260000|2022-04-11 13:21:00|328.05|325.65|327.93|325.53|328.05|325.65|327.93|325.53|0
1649683270000|2022-04-11 13:21:10|327.81|325.41|327.93|325.53|327.93|325.53|327.81|325.41|0
1649683280000|2022-04-11 13:21:20|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1649683290000|2022-04-11 13:21:30|327.87|325.47|327.81|325.41|327.87|325.47|327.69|325.29|0
1649683300000|2022-04-11 13:21:40|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649683310000|2022-04-11 13:21:50|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1649683320000|2022-04-11 13:22:00|327.93|325.53|328.05|325.65|328.05|325.65|327.93|325.53|0
1649683330000|2022-04-11 13:22:10|328.17|325.77|328.17|325.77|328.17|325.77|328.05|325.65|0
1649683340000|2022-04-11 13:22:20|328.23|325.83|328.29|325.89|328.29|325.89|328.23|325.83|0
1649683350000|2022-04-11 13:22:30|328.53|326.13|329.01|326.61|329.01|326.61|328.53|326.13|0
1649683360000|2022-04-11 13:22:40|329.07|326.67|329.13|326.73|329.13|326.73|329.01|326.61|0
1649683370000|2022-04-11 13:22:50|329.19|326.79|329.37|326.97|329.37|326.97|329.19|326.79|0
1649683380000|2022-04-11 13:23:00|329.25|326.85|329.13|326.73|329.25|326.85|329.13|326.73|0
1649683390000|2022-04-11 13:23:10|329.37|326.97|329.13|326.73|329.37|326.97|329.13|326.73|0
1649683400000|2022-04-11 13:23:20|329.25|326.85|329.13|326.73|329.25|326.85|329.13|326.73|0
1649683410000|2022-04-11 13:23:30|329.19|326.79|329.25|326.85|329.25|326.85|329.19|326.79|0
1649683420000|2022-04-11 13:23:40|329.13|326.73|329.01|326.61|329.13|326.73|329.01|326.61|0
1649683430000|2022-04-11 13:23:50|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649683440000|2022-04-11 13:24:00|329.37|326.97|329.19|326.79|329.37|326.97|329.19|326.79|0
1649683450000|2022-04-11 13:24:10|329.25|326.85|329.01|326.61|329.25|326.85|329.01|326.61|0
1649683460000|2022-04-11 13:24:20|328.95|326.55|328.77|326.37|328.95|326.55|328.77|326.37|0
1649683470000|2022-04-11 13:24:30|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1649683480000|2022-04-11 13:24:40|328.77|326.37|328.65|326.25|328.77|326.37|328.65|326.25|0
1649683490000|2022-04-11 13:24:50|328.53|326.13|328.29|325.89|328.53|326.13|328.29|325.89|0
1649683500000|2022-04-11 13:25:00|328.17|325.77|328.53|326.13|328.53|326.13|328.17|325.77|0
1649683510000|2022-04-11 13:25:10|328.29|325.89|328.41|326.01|328.41|326.01|328.17|325.77|0
1649683520000|2022-04-11 13:25:20|328.77|326.37|328.89|326.49|328.89|326.49|328.77|326.37|0
1649683530000|2022-04-11 13:25:30|328.77|326.37|328.77|326.37|328.77|326.37|328.65|326.25|0
1649683540000|2022-04-11 13:25:40|328.89|326.49|328.77|326.37|328.89|326.49|328.77|326.37|0
1649683550000|2022-04-11 13:25:50|328.41|326.01|328.41|326.01|328.53|326.13|328.41|326.01|0
1649683560000|2022-04-11 13:26:00|328.53|326.13|328.53|326.13|328.65|326.25|328.53|326.13|0
1649683570000|2022-04-11 13:26:10|328.29|325.89|327.93|325.53|328.29|325.89|327.93|325.53|0
1649683580000|2022-04-11 13:26:20|328.05|325.65|327.81|325.41|328.05|325.65|327.81|325.41|0
1649683590000|2022-04-11 13:26:30|327.93|325.53|327.69|325.29|328.05|325.65|327.69|325.29|0
1649683600000|2022-04-11 13:26:40|327.81|325.41|327.57|325.17|327.81|325.41|327.57|325.17|0
1649683610000|2022-04-11 13:26:50|327.69|325.29|327.57|325.17|327.69|325.29|327.57|325.17|0
1649683620000|2022-04-11 13:27:00|327.69|325.29|327.69|325.29|327.81|325.41|327.69|325.29|0
1649683630000|2022-04-11 13:27:10|327.57|325.17|327.69|325.29|327.81|325.41|327.57|325.17|0
1649683640000|2022-04-11 13:27:20|327.81|325.41|327.69|325.29|327.81|325.41|327.69|325.29|0
1649683650000|2022-04-11 13:27:30|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649683660000|2022-04-11 13:27:40|327.69|325.29|327.69|325.29|327.69|325.29|327.57|325.17|0
1649683670000|2022-04-11 13:27:50|327.81|325.41|328.05|325.65|328.05|325.65|327.81|325.41|0
1649683680000|2022-04-11 13:28:00|327.81|325.41|327.93|325.53|327.93|325.53|327.81|325.41|0
1649683690000|2022-04-11 13:28:10|328.05|325.65|327.69|325.29|328.05|325.65|327.57|325.17|0
1649683700000|2022-04-11 13:28:20|327.57|325.17|327.33|324.93|327.69|325.29|327.33|324.93|0
1649683710000|2022-04-11 13:28:30|327.45|325.05|327.81|325.41|327.81|325.41|327.45|325.05|0
1649683720000|2022-04-11 13:28:40|327.57|325.17|327.33|324.93|327.57|325.17|327.33|324.93|0
1649683730000|2022-04-11 13:28:50|327.39|324.99|327.57|325.17|327.57|325.17|327.39|324.99|0
1649683740000|2022-04-11 13:29:00|327.69|325.29|327.68|325.28|327.69|325.29|327.68|325.28|0
1649683750000|2022-04-11 13:29:10|327.93|325.53|328.17|325.77|328.17|325.77|327.93|325.53|0
1649683760000|2022-04-11 13:29:20|328.77|326.37|328.77|326.37|328.77|326.37|328.65|326.25|0
1649683770000|2022-04-11 13:29:30|329.01|326.61|328.89|326.49|329.01|326.61|328.89|326.49|0
1649683780000|2022-04-11 13:29:40|329.13|326.73|329.49|327.09|329.49|327.09|329.01|326.61|0
1649683790000|2022-04-11 13:29:50|329.55|327.15|329.49|327.09|329.73|327.33|329.49|327.09|0
1649683800000|2022-04-11 13:30:00|329.37|326.97|327.8|325.4|329.37|326.97|327.8|325.4|0
1649683810000|2022-04-11 13:30:10|327.68|325.28|327.44|325.04|327.8|325.4|327.44|325.04|0
1649683820000|2022-04-11 13:30:20|326.73|324.33|327.2|324.8|327.2|324.8|326.73|324.33|0
1649683830000|2022-04-11 13:30:30|327.32|324.92|326.85|324.45|327.44|325.04|326.73|324.33|0
1649683840000|2022-04-11 13:30:40|326.13|323.73|326.73|324.33|326.96|324.56|326.13|323.73|0
1649683850000|2022-04-11 13:30:50|327.08|324.68|327.2|324.8|327.32|324.92|327.08|324.68|0
1649683860000|2022-04-11 13:31:00|326.61|324.21|326.13|323.73|326.61|324.21|326.01|323.61|0
1649683870000|2022-04-11 13:31:10|326.72|324.32|326.01|323.61|326.72|324.32|326.01|323.61|0
1649683880000|2022-04-11 13:31:20|326.49|324.09|327.32|324.92|327.32|324.92|326.49|324.09|0
1649683890000|2022-04-11 13:31:30|327.08|324.68|326.49|324.09|327.08|324.68|326.49|324.09|0
1649683900000|2022-04-11 13:31:40|326.84|324.44|326.72|324.32|327.08|324.68|326.72|324.32|0
1649683910000|2022-04-11 13:31:50|327.08|324.68|327.2|324.8|327.32|324.92|327.08|324.68|0
1649683920000|2022-04-11 13:32:00|327.56|325.16|328.64|326.24|328.64|326.24|327.56|325.16|0
1649683930000|2022-04-11 13:32:10|328.52|326.12|329.85|327.45|329.85|327.45|328.52|326.12|0
1649683940000|2022-04-11 13:32:20|329.49|327.09|329.13|326.73|329.73|327.33|329.13|326.73|0
1649683950000|2022-04-11 13:32:30|329.25|326.85|329.97|327.57|329.97|327.57|329.25|326.85|0
1649683960000|2022-04-11 13:32:40|330.09|327.69|330.09|327.69|330.09|327.69|329.73|327.33|0
1649683970000|2022-04-11 13:32:50|330.21|327.81|329.01|326.61|330.21|327.81|329.01|326.61|0
1649683980000|2022-04-11 13:33:00|330.21|327.81|330.45|328.05|330.45|328.05|329.85|327.45|0
1649683990000|2022-04-11 13:33:10|330.69|328.29|330.45|328.05|330.69|328.29|330.45|328.05|0
1649684000000|2022-04-11 13:33:20|330.09|327.69|329.61|327.21|330.21|327.81|329.61|327.21|0
1649684010000|2022-04-11 13:33:30|329.13|326.73|329.13|326.73|329.13|326.73|328.71|326.31|0
1649684020000|2022-04-11 13:33:40|329.49|327.09|329.61|327.21|329.61|327.21|329.37|326.97|0
1649684030000|2022-04-11 13:33:50|329.37|326.97|329.31|326.91|329.37|326.97|328.76|326.36|0
1649684040000|2022-04-11 13:34:00|329.25|326.85|328.52|326.12|329.25|326.85|328.52|326.12|0
1649684050000|2022-04-11 13:34:10|328.64|326.24|329.37|326.97|329.37|326.97|328.64|326.24|0
1649684060000|2022-04-11 13:34:20|329.61|327.21|329.61|327.21|329.61|327.21|329.61|327.21|0
1649684070000|2022-04-11 13:34:30|329.73|327.33|329.85|327.45|329.85|327.45|329.61|327.21|0
1649684080000|2022-04-11 13:34:40|329.97|327.57|330.57|328.17|330.57|328.17|329.97|327.57|0
1649684090000|2022-04-11 13:34:50|330.33|327.93|329.61|327.21|330.33|327.93|329.61|327.21|0
1649684100000|2022-04-11 13:35:00|329.85|327.45|329.25|326.85|329.85|327.45|328.28|325.88|0
1649684110000|2022-04-11 13:35:10|329.49|327.09|329.55|327.15|329.85|327.45|329.12|326.72|0
1649684120000|2022-04-11 13:35:20|329|326.6|328.52|326.12|329|326.6|328.52|326.12|0
1649684130000|2022-04-11 13:35:30|328.64|326.24|328.88|326.48|329.12|326.72|328.64|326.24|0
1649684140000|2022-04-11 13:35:40|328.4|326|329.25|326.85|329.25|326.85|327.92|325.52|0
1649684150000|2022-04-11 13:35:50|329.12|326.72|328.64|326.24|329.12|326.72|328.28|325.88|0
1649684160000|2022-04-11 13:36:00|328.4|326|328.59|326.19|329|326.6|328.4|326|0
1649684170000|2022-04-11 13:36:10|328.76|326.36|326.96|324.56|328.76|326.36|326.96|324.56|0
1649684180000|2022-04-11 13:36:20|327.08|324.68|326.72|324.32|327.08|324.68|326.6|324.2|0
1649684190000|2022-04-11 13:36:30|326.84|324.44|325.89|323.49|326.84|324.44|325.89|323.49|0
1649684200000|2022-04-11 13:36:40|325.53|323.13|326.36|323.96|326.36|323.96|325.53|323.13|0
1649684210000|2022-04-11 13:36:50|326.6|324.2|327.2|324.8|327.5|325.1|326.6|324.2|0
1649684220000|2022-04-11 13:37:00|326.84|324.44|326.6|324.2|326.84|324.44|326.48|324.08|0
1649684230000|2022-04-11 13:37:10|326.36|323.96|326.72|324.32|326.96|324.56|326.36|323.96|0
1649684240000|2022-04-11 13:37:20|326.6|324.2|327.08|324.68|327.32|324.92|326.6|324.2|0
1649684250000|2022-04-11 13:37:30|326.84|324.44|326.96|324.56|327.08|324.68|326.84|324.44|0
1649684260000|2022-04-11 13:37:40|327.32|324.92|327.44|325.04|327.8|325.4|327.32|324.92|0
1649684270000|2022-04-11 13:37:50|327.92|325.52|328.52|326.12|328.52|326.12|327.92|325.52|0
1649684280000|2022-04-11 13:38:00|328.76|326.36|327.92|325.52|328.76|326.36|327.92|325.52|0
1649684290000|2022-04-11 13:38:10|328.64|326.24|329.36|326.96|329.36|326.96|328.64|326.24|0
1649684300000|2022-04-11 13:38:20|329|326.6|329.48|327.08|329.48|327.08|329|326.6|0
1649684310000|2022-04-11 13:38:30|329.97|327.57|333.24|330.84|333.24|330.84|329.97|327.57|0
1649684320000|2022-04-11 13:38:40|332.75|330.35|332.51|330.11|333.11|330.71|332.51|330.11|0
1649684330000|2022-04-11 13:38:50|332.63|330.23|333.48|331.08|333.48|331.08|332.63|330.23|0
1649684340000|2022-04-11 13:39:00|332.39|329.99|332.51|330.11|332.51|330.11|332.39|329.99|0
1649684350000|2022-04-11 13:39:10|332.63|330.23|332.63|330.23|332.63|330.23|332.45|330.05|0
1649684360000|2022-04-11 13:39:20|332.51|330.11|332.87|330.47|332.87|330.47|332.51|330.11|0
1649684370000|2022-04-11 13:39:30|332.63|330.23|332.93|330.53|333.11|330.71|332.63|330.23|0
1649684380000|2022-04-11 13:39:40|333.11|330.71|333.36|330.96|333.36|330.96|332.87|330.47|0
1649684390000|2022-04-11 13:39:50|333.23|330.83|333.36|330.96|333.48|331.08|333.23|330.83|0
1649684400000|2022-04-11 13:40:00|333.11|330.71|332.87|330.47|333.48|331.08|332.87|330.47|0
1649684410000|2022-04-11 13:40:10|332.63|330.23|333.84|331.44|333.84|331.44|332.63|330.23|0
1649684420000|2022-04-11 13:40:20|333.6|331.2|334.21|331.81|334.21|331.81|333.6|331.2|0
1649684430000|2022-04-11 13:40:30|334.33|331.93|335.06|332.66|335.06|332.66|334.21|331.81|0
1649684440000|2022-04-11 13:40:40|335.43|333.03|335.06|332.66|335.43|333.03|335.06|332.66|0
1649684450000|2022-04-11 13:40:50|334.33|331.93|334.33|331.93|334.45|332.05|334.33|331.93|0
1649684460000|2022-04-11 13:41:00|335.43|333.03|334.69|332.29|335.43|333.03|334.69|332.29|0
1649684470000|2022-04-11 13:41:10|335.06|332.66|335.18|332.78|335.18|332.78|334.94|332.54|0
1649684480000|2022-04-11 13:41:20|334.33|331.93|334.21|331.81|334.57|332.17|334.21|331.81|0
1649684490000|2022-04-11 13:41:30|333.6|331.2|332.99|330.59|333.84|331.44|332.99|330.59|0
1649684500000|2022-04-11 13:41:40|333.48|331.08|333.36|330.96|333.72|331.32|333.36|330.96|0
1649684510000|2022-04-11 13:41:50|333.23|330.83|333.48|331.08|333.48|331.08|333.23|330.83|0
1649684520000|2022-04-11 13:42:00|333.36|330.96|332.63|330.23|333.54|331.14|332.63|330.23|0
1649684530000|2022-04-11 13:42:10|332.14|329.74|333.11|330.71|333.11|330.71|332.14|329.74|0
1649684540000|2022-04-11 13:42:20|332.63|330.23|332.38|329.98|332.63|330.23|332.38|329.98|0
1649684550000|2022-04-11 13:42:30|332.14|329.74|332.26|329.86|332.26|329.86|332.02|329.62|0
1649684560000|2022-04-11 13:42:40|332.02|329.62|331.54|329.14|332.02|329.62|331.05|328.65|0
1649684570000|2022-04-11 13:42:50|331.66|329.26|331.9|329.5|331.9|329.5|331.66|329.26|0
1649684580000|2022-04-11 13:43:00|331.66|329.26|331.96|329.56|331.96|329.56|331.66|329.26|0
1649684590000|2022-04-11 13:43:10|332.14|329.74|331.78|329.38|332.14|329.74|331.78|329.38|0
1649684600000|2022-04-11 13:43:20|331.66|329.26|332.14|329.74|332.14|329.74|331.66|329.26|0
1649684610000|2022-04-11 13:43:30|332.38|329.98|332.02|329.62|332.5|330.1|332.02|329.62|0
1649684620000|2022-04-11 13:43:40|332.14|329.74|330.33|327.93|332.14|329.74|330.33|327.93|0
1649684630000|2022-04-11 13:43:50|330.57|328.17|330.57|328.17|330.69|328.29|330.57|328.17|0
1649684640000|2022-04-11 13:44:00|330.45|328.05|328.64|326.24|330.45|328.05|328.64|326.24|0
1649684650000|2022-04-11 13:44:10|329|326.6|329.36|326.96|329.48|327.08|328.76|326.36|0
1649684660000|2022-04-11 13:44:20|329.48|327.08|329.6|327.2|329.6|327.2|329.12|326.72|0
1649684670000|2022-04-11 13:44:30|329.24|326.84|329.72|327.32|329.72|327.32|329.24|326.84|0
1649684680000|2022-04-11 13:44:40|329.84|327.44|329.96|327.56|330.21|327.81|329.84|327.44|0
1649684690000|2022-04-11 13:44:50|330.21|327.81|329.84|327.44|330.21|327.81|329.6|327.2|0
1649684700000|2022-04-11 13:45:00|329.6|327.2|330.27|327.87|330.45|328.05|329.6|327.2|0
1649684710000|2022-04-11 13:45:10|329.96|327.56|330.21|327.81|330.21|327.81|329.24|326.84|0
1649684720000|2022-04-11 13:45:20|330.45|328.05|330.69|328.29|330.69|328.29|330.33|327.93|0
1649684730000|2022-04-11 13:45:30|330.81|328.41|332.02|329.62|332.02|329.62|330.81|328.41|0
1649684740000|2022-04-11 13:45:40|331.41|329.01|330.93|328.53|331.41|329.01|330.93|328.53|0
1649684750000|2022-04-11 13:45:50|331.36|328.96|330.81|328.41|331.36|328.96|330.81|328.41|0
1649684760000|2022-04-11 13:46:00|330.93|328.53|330.08|327.68|331.05|328.65|330.08|327.68|0
1649684770000|2022-04-11 13:46:10|330.45|328.05|329.24|326.84|330.45|328.05|329.24|326.84|0
1649684780000|2022-04-11 13:46:20|329.96|327.56|329.96|327.56|329.96|327.56|329.36|326.96|0
1649684790000|2022-04-11 13:46:30|329.72|327.32|330.57|328.17|330.57|328.17|329.72|327.32|0
1649684800000|2022-04-11 13:46:40|330.81|328.41|331.05|328.65|331.05|328.65|330.63|328.23|0
1649684810000|2022-04-11 13:46:50|331.66|329.26|331.41|329.01|331.66|329.26|331.41|329.01|0
1649684820000|2022-04-11 13:47:00|331.66|329.26|331.9|329.5|331.9|329.5|331.53|329.13|0
1649684830000|2022-04-11 13:47:10|332.02|329.62|331.41|329.01|332.02|329.62|331.41|329.01|0
1649684840000|2022-04-11 13:47:20|331.53|329.13|331.41|329.01|332.02|329.62|331.41|329.01|0
1649684850000|2022-04-11 13:47:30|331.29|328.89|330.69|328.29|331.41|329.01|330.69|328.29|0
1649684860000|2022-04-11 13:47:40|330.33|327.93|330.08|327.68|330.57|328.17|330.08|327.68|0
1649684870000|2022-04-11 13:47:50|330.32|327.92|329.84|327.44|330.32|327.92|329.72|327.32|0
1649684880000|2022-04-11 13:48:00|329.6|327.2|330.08|327.68|330.08|327.68|329|326.6|0
1649684890000|2022-04-11 13:48:10|329.6|327.2|329.36|326.96|329.6|327.2|329.36|326.96|0
1649684900000|2022-04-11 13:48:20|329.6|327.2|328.52|326.12|329.6|327.2|328.52|326.12|0
1649684910000|2022-04-11 13:48:30|329.48|327.08|329.12|326.72|329.48|327.08|328.76|326.36|0
1649684920000|2022-04-11 13:48:40|329.24|326.84|329.72|327.32|329.72|327.32|329.24|326.84|0
1649684930000|2022-04-11 13:48:50|330.03|327.63|330.08|327.68|330.45|328.05|330.03|327.63|0
1649684940000|2022-04-11 13:49:00|329.6|327.2|329.6|327.2|329.84|327.44|329.6|327.2|0
1649684950000|2022-04-11 13:49:10|329.96|327.56|329.72|327.32|329.96|327.56|329.48|327.08|0
1649684960000|2022-04-11 13:49:20|329.24|326.84|329.12|326.72|329.24|326.84|329.12|326.72|0
1649684970000|2022-04-11 13:49:30|328.4|326|329|326.6|329|326.6|328.4|326|0
1649684980000|2022-04-11 13:49:40|328.88|326.48|328.76|326.36|328.88|326.48|328.52|326.12|0
1649684990000|2022-04-11 13:49:50|329.06|326.66|329.6|327.2|329.6|327.2|329.06|326.66|0
1649685000000|2022-04-11 13:50:00|329.72|327.32|330.32|327.92|330.32|327.92|329.72|327.32|0
1649685010000|2022-04-11 13:50:10|329.84|327.44|328.52|326.12|329.84|327.44|328.52|326.12|0
1649685020000|2022-04-11 13:50:20|328.76|326.36|328.64|326.24|328.88|326.48|328.64|326.24|0
1649685030000|2022-04-11 13:50:30|328.04|325.64|327.68|325.28|328.04|325.64|327.68|325.28|0
1649685040000|2022-04-11 13:50:40|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649685050000|2022-04-11 13:50:50|327.56|325.16|328.94|326.54|328.94|326.54|327.56|325.16|0
1649685060000|2022-04-11 13:51:00|328.52|326.12|329.72|327.32|329.72|327.32|328.52|326.12|0
1649685070000|2022-04-11 13:51:10|329.96|327.56|329.9|327.5|330.2|327.8|329.72|327.32|0
1649685080000|2022-04-11 13:51:20|330.2|327.8|330.32|327.92|330.32|327.92|330.2|327.8|0
1649685090000|2022-04-11 13:51:30|330.56|328.16|330.69|328.29|330.69|328.29|330.56|328.16|0
1649685100000|2022-04-11 13:51:40|330.93|328.53|331.41|329.01|331.41|329.01|330.93|328.53|0
1649685110000|2022-04-11 13:51:50|331.9|329.5|331.29|328.89|331.9|329.5|331.29|328.89|0
1649685120000|2022-04-11 13:52:00|331.77|329.37|331.65|329.25|331.77|329.37|331.29|328.89|0
1649685130000|2022-04-11 13:52:10|331.41|329.01|331.17|328.77|331.41|329.01|330.93|328.53|0
1649685140000|2022-04-11 13:52:20|330.69|328.29|330.69|328.29|330.69|328.29|330.2|327.8|0
1649685150000|2022-04-11 13:52:30|330.56|328.16|330.56|328.16|331.05|328.65|330.56|328.16|0
1649685160000|2022-04-11 13:52:40|330.93|328.53|330.2|327.8|330.93|328.53|330.2|327.8|0
1649685170000|2022-04-11 13:52:50|330.56|328.16|330.56|328.16|330.56|328.16|329.96|327.56|0
1649685180000|2022-04-11 13:53:00|330.69|328.29|330.56|328.16|330.81|328.41|330.44|328.04|0
1649685190000|2022-04-11 13:53:10|329.96|327.56|330.68|328.28|330.68|328.28|329.96|327.56|0
1649685200000|2022-04-11 13:53:20|330.44|328.04|329.12|326.72|330.44|328.04|329.12|326.72|0
1649685210000|2022-04-11 13:53:30|329.6|327.2|329.36|326.96|329.6|327.2|329.36|326.96|0
1649685220000|2022-04-11 13:53:40|329.24|326.84|330.08|327.68|330.08|327.68|329.24|326.84|0
1649685230000|2022-04-11 13:53:50|329.84|327.44|329.96|327.56|329.96|327.56|329.6|327.2|0
1649685240000|2022-04-11 13:54:00|329.72|327.32|329.48|327.08|329.72|327.32|329.24|326.84|0
1649685250000|2022-04-11 13:54:10|329.96|327.56|329.96|327.56|330.08|327.68|329.72|327.32|0
1649685260000|2022-04-11 13:54:20|329.84|327.44|330.08|327.68|330.08|327.68|329.84|327.44|0
1649685270000|2022-04-11 13:54:30|330.26|327.86|330.2|327.8|330.26|327.86|330.08|327.68|0
1649685280000|2022-04-11 13:54:40|330.08|327.68|330.2|327.8|330.32|327.92|330.08|327.68|0
1649685290000|2022-04-11 13:54:50|329.96|327.56|329|326.6|329.96|327.56|329|326.6|0
1649685300000|2022-04-11 13:55:00|328.88|326.48|329.48|327.08|329.48|327.08|328.63|326.23|0
1649685310000|2022-04-11 13:55:10|329.72|327.32|330.08|327.68|330.08|327.68|329.72|327.32|0
1649685320000|2022-04-11 13:55:20|329.84|327.44|330.08|327.68|330.08|327.68|329.72|327.32|0
1649685330000|2022-04-11 13:55:30|330.2|327.8|330.68|328.28|330.68|328.28|330.2|327.8|0
1649685340000|2022-04-11 13:55:40|330.93|328.53|330.68|328.28|331.05|328.65|330.68|328.28|0
1649685350000|2022-04-11 13:55:50|330.2|327.8|330.2|327.8|330.44|328.04|330.2|327.8|0
1649685360000|2022-04-11 13:56:00|330.08|327.68|330.2|327.8|330.2|327.8|330.08|327.68|0
1649685370000|2022-04-11 13:56:10|330.8|328.4|329.66|327.26|330.8|328.4|329|326.6|0
1649685380000|2022-04-11 13:56:20|329.48|327.08|328.87|326.47|329.48|327.08|328.27|325.87|0
1649685390000|2022-04-11 13:56:30|328.75|326.35|328.39|325.99|328.75|326.35|328.03|325.63|0
1649685400000|2022-04-11 13:56:40|328.75|326.35|329.6|327.2|329.6|327.2|328.75|326.35|0
1649685410000|2022-04-11 13:56:50|329.84|327.44|330.56|328.16|330.56|328.16|329.84|327.44|0
1649685420000|2022-04-11 13:57:00|330.68|328.28|329.96|327.56|330.68|328.28|329.6|327.2|0
1649685430000|2022-04-11 13:57:10|329.84|327.44|330.08|327.68|330.08|327.68|329.48|327.08|0
1649685440000|2022-04-11 13:57:20|329.6|327.2|329.6|327.2|329.84|327.44|329.6|327.2|0
1649685450000|2022-04-11 13:57:30|329.24|326.84|329.36|326.96|329.84|327.44|329.24|326.84|0
1649685460000|2022-04-11 13:57:40|329.6|327.2|329.48|327.08|329.6|327.2|329.24|326.84|0
1649685470000|2022-04-11 13:57:50|329.36|326.96|329.24|326.84|329.84|327.44|329.24|326.84|0
1649685480000|2022-04-11 13:58:00|329.12|326.72|328.99|326.59|329.12|326.72|328.99|326.59|0
1649685490000|2022-04-11 13:58:10|329.24|326.84|329.24|326.84|329.48|327.08|329.24|326.84|0
1649685500000|2022-04-11 13:58:20|329.3|326.9|329.48|327.08|329.48|327.08|328.63|326.23|0
1649685510000|2022-04-11 13:58:30|329.11|326.71|329.24|326.84|329.24|326.84|328.87|326.47|0
1649685520000|2022-04-11 13:58:40|329.48|327.08|328.63|326.23|329.48|327.08|328.63|326.23|0
1649685530000|2022-04-11 13:58:50|328.87|326.47|329.24|326.84|329.24|326.84|328.87|326.47|0
1649685540000|2022-04-11 13:59:00|329.36|326.96|329.6|327.2|329.6|327.2|328.99|326.59|0
1649685550000|2022-04-11 13:59:10|329.48|327.08|330.32|327.92|330.32|327.92|329.48|327.08|0
1649685560000|2022-04-11 13:59:20|330.2|327.8|329.6|327.2|330.32|327.92|329.6|327.2|0
1649685570000|2022-04-11 13:59:30|329.84|327.44|330.32|327.92|330.32|327.92|329.84|327.44|0
1649685580000|2022-04-11 13:59:40|330.2|327.8|329.72|327.32|330.2|327.8|329.6|327.2|0
1649685590000|2022-04-11 13:59:50|329.23|326.83|329.48|327.08|329.48|327.08|329.11|326.71|0
1649685600000|2022-04-11 14:00:00|330.08|327.68|330.2|327.8|330.44|328.04|330.08|327.68|0
1649685610000|2022-04-11 14:00:10|330.68|328.28|331.53|329.13|331.53|329.13|330.68|328.28|0
1649685620000|2022-04-11 14:00:20|331.47|329.07|330.74|328.34|331.53|329.13|330.74|328.34|0
1649685630000|2022-04-11 14:00:30|330.99|328.59|331.29|328.89|331.29|328.89|330.8|328.4|0
1649685640000|2022-04-11 14:00:40|331.53|329.13|331.04|328.64|331.53|329.13|330.92|328.52|0
1649685650000|2022-04-11 14:00:50|331.17|328.77|331.53|329.13|331.77|329.37|331.17|328.77|0
1649685660000|2022-04-11 14:01:00|330.92|328.52|330.56|328.16|330.92|328.52|330.2|327.8|0
1649685670000|2022-04-11 14:01:10|330.32|327.92|330.56|328.16|330.68|328.28|330.32|327.92|0
1649685680000|2022-04-11 14:01:20|330.68|328.28|330.8|328.4|330.8|328.4|330.32|327.92|0
1649685690000|2022-04-11 14:01:30|330.68|328.28|330.56|328.16|330.68|328.28|330.56|328.16|0
1649685700000|2022-04-11 14:01:40|330.8|328.4|330.2|327.8|330.8|328.4|330.08|327.68|0
1649685710000|2022-04-11 14:01:50|329.78|327.38|329.96|327.56|329.96|327.56|329.6|327.2|0
1649685720000|2022-04-11 14:02:00|328.87|326.47|328.99|326.59|328.99|326.59|328.03|325.63|0
1649685730000|2022-04-11 14:02:10|328.87|326.47|328.63|326.23|328.87|326.47|328.39|325.99|0
1649685740000|2022-04-11 14:02:20|328.99|326.59|329.72|327.32|329.72|327.32|328.99|326.59|0
1649685750000|2022-04-11 14:02:30|329.84|327.44|330.68|328.28|330.68|328.28|329.84|327.44|0
1649685760000|2022-04-11 14:02:40|330.8|328.4|330.92|328.52|330.92|328.52|330.44|328.04|0
1649685770000|2022-04-11 14:02:50|331.41|329.01|330.44|328.04|331.41|329.01|330.44|328.04|0
1649685780000|2022-04-11 14:03:00|329.96|327.56|330.32|327.92|330.32|327.92|329.96|327.56|0
1649685790000|2022-04-11 14:03:10|330.08|327.68|331.41|329.01|331.41|329.01|330.08|327.68|0
1649685800000|2022-04-11 14:03:20|331.29|328.89|331.16|328.76|331.53|329.13|331.16|328.76|0
1649685810000|2022-04-11 14:03:30|331.28|328.88|331.53|329.13|331.77|329.37|331.28|328.88|0
1649685820000|2022-04-11 14:03:40|331.16|328.76|331.77|329.37|331.77|329.37|331.16|328.76|0
1649685830000|2022-04-11 14:03:50|331.89|329.49|331.28|328.88|331.89|329.49|331.28|328.88|0
1649685840000|2022-04-11 14:04:00|331.41|329.01|331.89|329.49|331.89|329.49|331.04|328.64|0
1649685850000|2022-04-11 14:04:10|332.25|329.85|332.13|329.73|332.25|329.85|332.01|329.61|0
1649685860000|2022-04-11 14:04:20|331.89|329.49|332.5|330.1|332.5|330.1|331.89|329.49|0
1649685870000|2022-04-11 14:04:30|332.37|329.97|332.01|329.61|332.5|330.1|332.01|329.61|0
1649685880000|2022-04-11 14:04:40|332.13|329.73|332.13|329.73|332.13|329.73|332.01|329.61|0
1649685890000|2022-04-11 14:04:50|331.89|329.49|331.89|329.49|331.89|329.49|331.53|329.13|0
1649685900000|2022-04-11 14:05:00|332.25|329.85|332.98|330.58|333.22|330.82|332.25|329.85|0
1649685910000|2022-04-11 14:05:10|332.92|330.52|333.1|330.7|333.1|330.7|332.56|330.16|0
1649685920000|2022-04-11 14:05:20|333.17|330.77|332.62|330.22|333.22|330.82|332.62|330.22|0
1649685930000|2022-04-11 14:05:30|332.01|329.61|331.89|329.49|332.13|329.73|331.89|329.49|0
1649685940000|2022-04-11 14:05:40|332.25|329.85|331.89|329.49|332.25|329.85|331.89|329.49|0
1649685950000|2022-04-11 14:05:50|332.01|329.61|331.89|329.49|332.01|329.61|331.89|329.49|0
1649685960000|2022-04-11 14:06:00|332.5|330.1|332.74|330.34|332.86|330.46|332.5|330.1|0
1649685970000|2022-04-11 14:06:10|333.22|330.82|332.86|330.46|333.22|330.82|332.86|330.46|0
1649685980000|2022-04-11 14:06:20|332.13|329.73|331.4|329|332.13|329.73|331.4|329|0
1649685990000|2022-04-11 14:06:30|331.28|328.88|331.16|328.76|331.4|329|331.16|328.76|0
1649686000000|2022-04-11 14:06:40|330.56|328.16|330.92|328.52|330.92|328.52|330.56|328.16|0
1649686010000|2022-04-11 14:06:50|330.68|328.28|330.2|327.8|330.68|328.28|330.2|327.8|0
1649686020000|2022-04-11 14:07:00|329.95|327.55|329.41|327.01|329.95|327.55|329.41|327.01|0
1649686030000|2022-04-11 14:07:10|329.59|327.19|329.23|326.83|329.71|327.31|329.23|326.83|0
1649686040000|2022-04-11 14:07:20|329.47|327.07|329.35|326.95|329.47|327.07|329.35|326.95|0
1649686050000|2022-04-11 14:07:30|329.47|327.07|330.32|327.92|330.44|328.04|329.47|327.07|0
1649686060000|2022-04-11 14:07:40|329.83|327.43|329.47|327.07|330.08|327.68|329.47|327.07|0
1649686070000|2022-04-11 14:07:50|329.59|327.19|329.95|327.55|329.95|327.55|329.47|327.07|0
1649686080000|2022-04-11 14:08:00|329.71|327.31|329.83|327.43|329.83|327.43|329.47|327.07|0
1649686090000|2022-04-11 14:08:10|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649686100000|2022-04-11 14:08:20|329.35|326.95|329.35|326.95|329.47|327.07|329.23|326.83|0
1649686110000|2022-04-11 14:08:30|329.59|327.19|329.95|327.55|329.95|327.55|329.59|327.19|0
1649686120000|2022-04-11 14:08:40|330.2|327.8|330.2|327.8|330.32|327.92|330.07|327.67|0
1649686130000|2022-04-11 14:08:50|330.44|328.04|330.26|327.86|330.56|328.16|330.26|327.86|0
1649686140000|2022-04-11 14:09:00|329.71|327.31|329.71|327.31|329.83|327.43|329.71|327.31|0
1649686150000|2022-04-11 14:09:10|330.07|327.67|329.71|327.31|330.07|327.67|329.71|327.31|0
1649686160000|2022-04-11 14:09:20|329.35|326.95|330.19|327.79|330.19|327.79|329.35|326.95|0
1649686170000|2022-04-11 14:09:30|330.38|327.98|330.07|327.67|330.38|327.98|330.07|327.67|0
1649686180000|2022-04-11 14:09:40|329.78|327.38|329.47|327.07|330.07|327.67|329.47|327.07|0
1649686190000|2022-04-11 14:09:50|329.71|327.31|330.19|327.79|330.19|327.79|329.71|327.31|0
1649686200000|2022-04-11 14:10:00|329.95|327.55|330.32|327.92|330.32|327.92|329.95|327.55|0
1649686210000|2022-04-11 14:10:10|329.71|327.31|328.39|325.99|329.71|327.31|328.39|325.99|0
1649686220000|2022-04-11 14:10:20|328.27|325.87|330.56|328.16|330.56|328.16|328.27|325.87|0
1649686230000|2022-04-11 14:10:30|330.07|327.67|330.32|327.92|330.44|328.04|330.07|327.67|0
1649686240000|2022-04-11 14:10:40|330.02|327.62|331.28|328.88|331.28|328.88|330.02|327.62|0
1649686250000|2022-04-11 14:10:50|330.8|328.4|331.04|328.64|331.16|328.76|330.8|328.4|0
1649686260000|2022-04-11 14:11:00|330.8|328.4|330.56|328.16|330.8|328.4|330.56|328.16|0
1649686270000|2022-04-11 14:11:10|330.8|328.4|331.16|328.76|331.16|328.76|330.8|328.4|0
1649686280000|2022-04-11 14:11:20|330.56|328.16|330.07|327.67|330.56|328.16|329.59|327.19|0
1649686290000|2022-04-11 14:11:30|329.83|327.43|329.95|327.55|329.95|327.55|329.83|327.43|0
1649686300000|2022-04-11 14:11:40|329.83|327.43|330.19|327.79|330.19|327.79|329.83|327.43|0
1649686310000|2022-04-11 14:11:50|330.44|328.04|329.83|327.43|330.44|328.04|329.83|327.43|0
1649686320000|2022-04-11 14:12:00|329.59|327.19|329.59|327.19|330.07|327.67|329.59|327.19|0
1649686330000|2022-04-11 14:12:10|329.35|326.95|329.23|326.83|329.35|326.95|329.11|326.71|0
1649686340000|2022-04-11 14:12:20|329.29|326.89|329.35|326.95|329.59|327.19|329.23|326.83|0
1649686350000|2022-04-11 14:12:30|330.07|327.67|329.83|327.43|330.31|327.91|329.83|327.43|0
1649686360000|2022-04-11 14:12:40|329.95|327.55|330.19|327.79|330.19|327.79|329.95|327.55|0
1649686370000|2022-04-11 14:12:50|330.07|327.67|330.19|327.79|330.43|328.03|330.07|327.67|0
1649686380000|2022-04-11 14:13:00|330.07|327.67|330.31|327.91|330.31|327.91|330.07|327.67|0
1649686390000|2022-04-11 14:13:10|329.95|327.55|330.56|328.16|330.56|328.16|329.95|327.55|0
1649686400000|2022-04-11 14:13:20|330.68|328.28|330.62|328.22|330.68|328.28|330.56|328.16|0
1649686410000|2022-04-11 14:13:30|330.56|328.16|330.8|328.4|330.8|328.4|330.43|328.03|0
1649686420000|2022-04-11 14:13:40|330.68|328.28|331.04|328.64|331.22|328.82|330.68|328.28|0
1649686430000|2022-04-11 14:13:50|331.16|328.76|330.92|328.52|331.16|328.76|330.8|328.4|0
1649686440000|2022-04-11 14:14:00|330.98|328.58|331.04|328.64|331.04|328.64|330.62|328.22|0
1649686450000|2022-04-11 14:14:10|331.16|328.76|331.64|329.24|331.64|329.24|331.16|328.76|0
1649686460000|2022-04-11 14:14:20|331.16|328.76|330.8|328.4|331.16|328.76|330.8|328.4|0
1649686470000|2022-04-11 14:14:30|331.4|329|331.16|328.76|331.4|329|331.04|328.64|0
1649686480000|2022-04-11 14:14:40|331.4|329|330.92|328.52|331.4|329|330.92|328.52|0
1649686490000|2022-04-11 14:14:50|330.8|328.4|330.55|328.15|331.04|328.64|330.55|328.15|0
1649686500000|2022-04-11 14:15:00|330.43|328.03|330.8|328.4|330.8|328.4|329.95|327.55|0
1649686510000|2022-04-11 14:15:10|330.92|328.52|331.28|328.88|331.28|328.88|330.92|328.52|0
1649686520000|2022-04-11 14:15:20|330.68|328.28|330.55|328.15|330.68|328.28|330.55|328.15|0
1649686530000|2022-04-11 14:15:30|330.68|328.28|330.43|328.03|330.68|328.28|330.19|327.79|0
1649686540000|2022-04-11 14:15:40|330.07|327.67|330.19|327.79|330.19|327.79|329.95|327.55|0
1649686550000|2022-04-11 14:15:50|330.31|327.91|329.59|327.19|330.31|327.91|329.59|327.19|0
1649686560000|2022-04-11 14:16:00|329.95|327.55|330.07|327.67|330.19|327.79|329.95|327.55|0
1649686570000|2022-04-11 14:16:10|329.83|327.43|329.59|327.19|329.83|327.43|329.59|327.19|0
1649686580000|2022-04-11 14:16:20|329.83|327.43|329.47|327.07|329.95|327.55|329.47|327.07|0
1649686590000|2022-04-11 14:16:30|329.35|326.95|327.9|325.5|329.35|326.95|327.9|325.5|0
1649686600000|2022-04-11 14:16:40|328.14|325.74|328.51|326.11|328.75|326.35|328.14|325.74|0
1649686610000|2022-04-11 14:16:50|328.39|325.99|328.99|326.59|328.99|326.59|328.39|325.99|0
1649686620000|2022-04-11 14:17:00|328.63|326.23|328.75|326.35|328.99|326.59|328.38|325.98|0
1649686630000|2022-04-11 14:17:10|328.87|326.47|328.87|326.47|329.11|326.71|328.63|326.23|0
1649686640000|2022-04-11 14:17:20|328.63|326.23|329.47|327.07|329.47|327.07|328.63|326.23|0
1649686650000|2022-04-11 14:17:30|329.71|327.31|330.5|328.1|330.5|328.1|329.71|327.31|0
1649686660000|2022-04-11 14:17:40|330.55|328.15|330.43|328.03|330.67|328.27|330.43|328.03|0
1649686670000|2022-04-11 14:17:50|330.67|328.27|330.8|328.4|330.8|328.4|330.67|328.27|0
1649686680000|2022-04-11 14:18:00|331.04|328.64|330.92|328.52|331.28|328.88|330.92|328.52|0
1649686690000|2022-04-11 14:18:10|331.95|329.55|331.76|329.36|331.95|329.55|331.64|329.24|0
1649686700000|2022-04-11 14:18:20|331.88|329.48|332.43|330.03|332.73|330.33|331.88|329.48|0
1649686710000|2022-04-11 14:18:30|332.13|329.73|332.49|330.09|332.49|330.09|331.88|329.48|0
1649686720000|2022-04-11 14:18:40|332.61|330.21|332.49|330.09|332.61|330.21|332.13|329.73|0
1649686730000|2022-04-11 14:18:50|332.37|329.97|332.37|329.97|332.55|330.15|332.25|329.85|0
1649686740000|2022-04-11 14:19:00|332.73|330.33|332.61|330.21|332.73|330.33|332.37|329.97|0
1649686750000|2022-04-11 14:19:10|332.73|330.33|332.73|330.33|332.98|330.58|332.61|330.21|0
1649686760000|2022-04-11 14:19:20|332.61|330.21|332.61|330.21|332.67|330.27|332.49|330.09|0
1649686770000|2022-04-11 14:19:30|332.37|329.97|332.13|329.73|332.49|330.09|331.88|329.48|0
1649686780000|2022-04-11 14:19:40|332.49|330.09|332.25|329.85|332.85|330.45|332.25|329.85|0
1649686790000|2022-04-11 14:19:50|332.49|330.09|332.61|330.21|332.61|330.21|332.31|329.91|0
1649686800000|2022-04-11 14:20:00|332.97|330.57|332.25|329.85|332.97|330.57|332.25|329.85|0
1649686810000|2022-04-11 14:20:10|332.49|330.09|332.49|330.09|332.73|330.33|332.37|329.97|0
1649686820000|2022-04-11 14:20:20|332.13|329.73|332.13|329.73|332.25|329.85|332.07|329.67|0
1649686830000|2022-04-11 14:20:30|331.88|329.48|331.52|329.12|331.88|329.48|331.52|329.12|0
1649686840000|2022-04-11 14:20:40|331.4|329|331.64|329.24|331.64|329.24|331.4|329|0
1649686850000|2022-04-11 14:20:50|331.88|329.48|332.13|329.73|332.37|329.97|331.88|329.48|0
1649686860000|2022-04-11 14:21:00|332.25|329.85|331.88|329.48|332.37|329.97|331.88|329.48|0
1649686870000|2022-04-11 14:21:10|332.37|329.97|332.73|330.33|332.73|330.33|332.25|329.85|0
1649686880000|2022-04-11 14:21:20|332.49|330.09|332.49|330.09|332.49|330.09|332.25|329.85|0
1649686890000|2022-04-11 14:21:30|332.61|330.21|332.61|330.21|332.61|330.21|332.61|330.21|0
1649686900000|2022-04-11 14:21:40|332.49|330.09|332.85|330.45|332.85|330.45|332.49|330.09|0
1649686910000|2022-04-11 14:21:50|332.55|330.15|332.43|330.03|332.55|330.15|332.12|329.72|0
1649686920000|2022-04-11 14:22:00|331.88|329.48|332.12|329.72|332.25|329.85|331.88|329.48|0
1649686930000|2022-04-11 14:22:10|331.76|329.36|331.88|329.48|332.12|329.72|331.76|329.36|0
1649686940000|2022-04-11 14:22:20|332.25|329.85|332.49|330.09|332.49|330.09|332.25|329.85|0
1649686950000|2022-04-11 14:22:30|332.37|329.97|332.97|330.57|332.97|330.57|332.37|329.97|0
1649686960000|2022-04-11 14:22:40|333.09|330.69|331.88|329.48|333.09|330.69|331.88|329.48|0
1649686970000|2022-04-11 14:22:50|331.94|329.54|331.52|329.12|331.94|329.54|331.52|329.12|0
1649686980000|2022-04-11 14:23:00|331.64|329.24|332.25|329.85|332.25|329.85|331.64|329.24|0
1649686990000|2022-04-11 14:23:10|332|329.6|332.37|329.97|332.37|329.97|332|329.6|0
1649687000000|2022-04-11 14:23:20|332.85|330.45|333.82|331.42|333.82|331.42|332.85|330.45|0
1649687010000|2022-04-11 14:23:30|333.58|331.18|333.34|330.94|333.58|331.18|333.22|330.82|0
1649687020000|2022-04-11 14:23:40|333.09|330.69|332.85|330.45|333.09|330.69|332.73|330.33|0
1649687030000|2022-04-11 14:23:50|333.09|330.69|332.97|330.57|333.09|330.69|332.97|330.57|0
1649687040000|2022-04-11 14:24:00|332.85|330.45|332.49|330.09|332.97|330.57|332.49|330.09|0
1649687050000|2022-04-11 14:24:10|332.73|330.33|332.61|330.21|332.73|330.33|332.49|330.09|0
1649687060000|2022-04-11 14:24:20|332.49|330.09|332.12|329.72|332.49|330.09|332.12|329.72|0
1649687070000|2022-04-11 14:24:30|331.88|329.48|332.61|330.21|332.61|330.21|331.88|329.48|0
1649687080000|2022-04-11 14:24:40|332.73|330.33|333.09|330.69|333.22|330.82|332.73|330.33|0
1649687090000|2022-04-11 14:24:50|332.85|330.45|333.46|331.06|333.46|331.06|332.85|330.45|0
1649687100000|2022-04-11 14:25:00|333.22|330.82|332.73|330.33|333.22|330.82|332.73|330.33|0
1649687110000|2022-04-11 14:25:10|332.61|330.21|332.61|330.21|332.73|330.33|332.61|330.21|0
1649687120000|2022-04-11 14:25:20|332.97|330.57|332.85|330.45|333.09|330.69|332.85|330.45|0
1649687130000|2022-04-11 14:25:30|332.97|330.57|333.4|331|333.4|331|332.97|330.57|0
1649687140000|2022-04-11 14:25:40|333.34|330.94|333.34|330.94|333.46|331.06|333.34|330.94|0
1649687150000|2022-04-11 14:25:50|333.46|331.06|334.07|331.67|334.07|331.67|333.46|331.06|0
1649687160000|2022-04-11 14:26:00|334.19|331.79|334.13|331.73|334.19|331.79|334.13|331.73|0
1649687170000|2022-04-11 14:26:10|334.19|331.79|335.16|332.76|335.16|332.76|333.82|331.42|0
1649687180000|2022-04-11 14:26:20|335.04|332.64|334.92|332.52|335.16|332.76|334.92|332.52|0
1649687190000|2022-04-11 14:26:30|334.55|332.15|334.92|332.52|334.92|332.52|334.55|332.15|0
1649687200000|2022-04-11 14:26:40|335.04|332.64|336.26|333.86|336.26|333.86|335.04|332.64|0
1649687210000|2022-04-11 14:26:50|336.38|333.98|336.75|334.35|336.75|334.35|336.38|333.98|0
1649687220000|2022-04-11 14:27:00|337.61|335.21|337.49|335.09|337.61|335.21|337.49|335.09|0
1649687230000|2022-04-11 14:27:10|337.36|334.96|337.24|334.84|337.36|334.96|337.24|334.84|0
1649687240000|2022-04-11 14:27:20|336.75|334.35|336.87|334.47|336.87|334.47|336.75|334.35|0
1649687250000|2022-04-11 14:27:30|336.81|334.41|336.87|334.47|336.87|334.47|336.63|334.23|0
1649687260000|2022-04-11 14:27:40|337|334.6|336.63|334.23|337|334.6|336.63|334.23|0
1649687270000|2022-04-11 14:27:50|336.75|334.35|336.63|334.23|336.75|334.35|336.63|334.23|0
1649687280000|2022-04-11 14:28:00|336.75|334.35|333.65|331.25|336.75|334.35|333.65|331.25|0
1649687290000|2022-04-11 14:28:10|335.85|333.45|335.85|333.45|335.85|333.45|335.85|333.45|0
1649687300000|2022-04-11 14:28:20|335.98|333.58|337.32|334.92|337.38|334.98|335.98|333.58|0
1649687310000|2022-04-11 14:28:30|337.44|335.04|338.06|335.66|338.06|335.66|337.44|335.04|0
1649687320000|2022-04-11 14:28:40|338.3|335.9|338.06|335.66|338.3|335.9|338.06|335.66|0
1649687330000|2022-04-11 14:28:50|338.3|335.9|338.18|335.78|338.3|335.9|338.18|335.78|0
1649687340000|2022-04-11 14:29:00|338.55|336.15|338.42|336.02|338.55|336.15|338.42|336.02|0
1649687350000|2022-04-11 14:29:10|338.55|336.15|338.3|335.9|338.55|336.15|338.18|335.78|0
1649687360000|2022-04-11 14:29:20|338.18|335.78|337.81|335.41|338.18|335.78|337.81|335.41|0
1649687370000|2022-04-11 14:29:30|337.69|335.29|337.2|334.8|337.93|335.53|337.2|334.8|0
1649687380000|2022-04-11 14:29:40|337.32|334.92|337.32|334.92|337.32|334.92|336.95|334.55|0
1649687390000|2022-04-11 14:29:50|337.08|334.68|337.08|334.68|337.08|334.68|336.95|334.55|0
1649687400000|2022-04-11 14:30:00|337.81|335.41|338.18|335.78|338.18|335.78|337.81|335.41|0
1649687410000|2022-04-11 14:30:10|338.3|335.9|337.81|335.41|338.3|335.9|337.81|335.41|0
1649687420000|2022-04-11 14:30:20|337.69|335.29|337.81|335.41|337.87|335.47|337.69|335.29|0
1649687430000|2022-04-11 14:30:30|337.87|335.47|337.81|335.41|337.87|335.47|337.69|335.29|0
1649687440000|2022-04-11 14:30:40|337.75|335.35|337.69|335.29|338.05|335.65|337.69|335.29|0
1649687450000|2022-04-11 14:30:50|337.81|335.41|337.56|335.16|337.81|335.41|337.56|335.16|0
1649687460000|2022-04-11 14:31:00|337.38|334.98|337.56|335.16|337.56|335.16|336.95|334.55|0
1649687470000|2022-04-11 14:31:10|337.44|335.04|337.44|335.04|337.44|335.04|337.2|334.8|0
1649687480000|2022-04-11 14:31:20|337.2|334.8|336.95|334.55|337.2|334.8|336.95|334.55|0
1649687490000|2022-04-11 14:31:30|337.08|334.68|337.32|334.92|337.44|335.04|337.08|334.68|0
1649687500000|2022-04-11 14:31:40|337.08|334.68|336.83|334.43|337.08|334.68|336.83|334.43|0
1649687510000|2022-04-11 14:31:50|336.95|334.55|337.08|334.68|337.32|334.92|336.95|334.55|0
1649687520000|2022-04-11 14:32:00|337.2|334.8|337.44|335.04|337.44|335.04|337.2|334.8|0
1649687530000|2022-04-11 14:32:10|337.32|334.92|336.83|334.43|337.32|334.92|336.83|334.43|0
1649687540000|2022-04-11 14:32:20|336.95|334.55|337.32|334.92|337.32|334.92|336.71|334.31|0
1649687550000|2022-04-11 14:32:30|337.44|335.04|337.63|335.23|337.63|335.23|337.44|335.04|0
1649687560000|2022-04-11 14:32:40|337.56|335.16|337.51|335.11|337.56|335.16|337.2|334.8|0
1649687570000|2022-04-11 14:32:50|337.38|334.98|337.44|335.04|337.44|335.04|337.32|334.92|0
1649687580000|2022-04-11 14:33:00|337.56|335.16|337.44|335.04|337.56|335.16|337.44|335.04|0
1649687590000|2022-04-11 14:33:10|337.56|335.16|337.38|334.98|337.56|335.16|337.32|334.92|0
1649687600000|2022-04-11 14:33:20|337.44|335.04|337.56|335.16|337.56|335.16|337.44|335.04|0
1649687610000|2022-04-11 14:33:30|337.69|335.29|337.93|335.53|338.05|335.65|337.69|335.29|0
1649687620000|2022-04-11 14:33:40|338.05|335.65|338.05|335.65|338.3|335.9|338.05|335.65|0
1649687630000|2022-04-11 14:33:50|338.18|335.78|338.3|335.9|338.3|335.9|338.18|335.78|0
1649687640000|2022-04-11 14:34:00|337.69|335.29|337.81|335.41|337.93|335.53|337.69|335.29|0
1649687650000|2022-04-11 14:34:10|337.56|335.16|337.07|334.67|337.56|335.16|336.83|334.43|0
1649687660000|2022-04-11 14:34:20|337.2|334.8|337.81|335.41|337.81|335.41|337.2|334.8|0
1649687670000|2022-04-11 14:34:30|337.63|335.23|336.83|334.43|337.63|335.23|336.83|334.43|0
1649687680000|2022-04-11 14:34:40|336.95|334.55|337.32|334.92|337.32|334.92|336.83|334.43|0
1649687690000|2022-04-11 14:34:50|337.44|335.04|337.44|335.04|337.44|335.04|337.32|334.92|0
1649687700000|2022-04-11 14:35:00|337.2|334.8|337.32|334.92|337.32|334.92|337.2|334.8|0
1649687710000|2022-04-11 14:35:10|337.2|334.8|337.44|335.04|337.44|335.04|337.2|334.8|0
1649687720000|2022-04-11 14:35:20|337.07|334.67|336.71|334.31|337.2|334.8|336.71|334.31|0
1649687730000|2022-04-11 14:35:30|337.07|334.67|337.2|334.8|337.2|334.8|336.95|334.55|0
1649687740000|2022-04-11 14:35:40|337.32|334.92|337.69|335.29|337.69|335.29|337.32|334.92|0
1649687750000|2022-04-11 14:35:50|337.81|335.41|338.05|335.65|338.05|335.65|337.81|335.41|0
1649687760000|2022-04-11 14:36:00|338.17|335.77|337.93|335.53|338.17|335.77|337.93|335.53|0
1649687770000|2022-04-11 14:36:10|338.17|335.77|338.3|335.9|338.54|336.14|338.17|335.77|0
1649687780000|2022-04-11 14:36:20|338.17|335.77|338.54|336.14|338.54|336.14|338.17|335.77|0
1649687790000|2022-04-11 14:36:30|338.67|336.27|338.54|336.14|338.67|336.27|338.54|336.14|0
1649687800000|2022-04-11 14:36:40|338.79|336.39|338.54|336.14|338.79|336.39|338.54|336.14|0
1649687810000|2022-04-11 14:36:50|338.67|336.27|338.79|336.39|338.79|336.39|338.67|336.27|0
1649687820000|2022-04-11 14:37:00|339.03|336.63|338.91|336.51|339.16|336.76|338.91|336.51|0
1649687830000|2022-04-11 14:37:10|338.54|336.14|338.3|335.9|338.54|336.14|338.3|335.9|0
1649687840000|2022-04-11 14:37:20|338.17|335.77|338.36|335.96|338.42|336.02|338.17|335.77|0
1649687850000|2022-04-11 14:37:30|338.66|336.26|338.91|336.51|339.03|336.63|338.66|336.26|0
1649687860000|2022-04-11 14:37:40|338.85|336.45|338.91|336.51|339.16|336.76|338.85|336.45|0
1649687870000|2022-04-11 14:37:50|339.03|336.63|339.52|337.12|339.52|337.12|339.03|336.63|0
1649687880000|2022-04-11 14:38:00|339.16|336.76|339.22|336.82|339.22|336.82|339.16|336.76|0
1649687890000|2022-04-11 14:38:10|339.28|336.88|338.91|336.51|339.28|336.88|338.79|336.39|0
1649687900000|2022-04-11 14:38:20|338.79|336.39|338.91|336.51|338.91|336.51|338.79|336.39|0
1649687910000|2022-04-11 14:38:30|339.16|336.76|338.91|336.51|339.16|336.76|338.91|336.51|0
1649687920000|2022-04-11 14:38:40|339.16|336.76|338.54|336.14|339.16|336.76|338.54|336.14|0
1649687930000|2022-04-11 14:38:50|338.42|336.02|338.3|335.9|338.54|336.14|338.3|335.9|0
1649687940000|2022-04-11 14:39:00|338.54|336.14|338.42|336.02|338.54|336.14|338.42|336.02|0
1649687950000|2022-04-11 14:39:10|338.91|336.51|338.66|336.26|338.91|336.51|338.66|336.26|0
1649687960000|2022-04-11 14:39:20|338.79|336.39|339.15|336.75|339.15|336.75|338.79|336.39|0
1649687970000|2022-04-11 14:39:30|339.4|337|338.91|336.51|339.4|337|338.91|336.51|0
1649687980000|2022-04-11 14:39:40|338.66|336.26|338.54|336.14|338.66|336.26|338.54|336.14|0
1649687990000|2022-04-11 14:39:50|338.42|336.02|338.54|336.14|338.66|336.26|338.42|336.02|0
1649688000000|2022-04-11 14:40:00|338.66|336.26|338.91|336.51|338.91|336.51|338.66|336.26|0
1649688010000|2022-04-11 14:40:10|339.28|336.88|339.15|336.75|339.28|336.88|339.15|336.75|0
1649688020000|2022-04-11 14:40:20|339.4|337|339.4|337|339.65|337.25|339.4|337|0
1649688030000|2022-04-11 14:40:30|339.52|337.12|339.77|337.37|339.77|337.37|339.52|337.12|0
1649688040000|2022-04-11 14:40:40|339.89|337.49|339.4|337|339.89|337.49|339.4|337|0
1649688050000|2022-04-11 14:40:50|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1649688060000|2022-04-11 14:41:00|339.77|337.37|339.4|337|339.89|337.49|339.4|337|0
1649688070000|2022-04-11 14:41:10|339.52|337.12|339.15|336.75|339.52|337.12|339.03|336.63|0
1649688080000|2022-04-11 14:41:20|339.28|336.88|339.03|336.63|339.28|336.88|339.03|336.63|0
1649688090000|2022-04-11 14:41:30|339.52|337.12|339.4|337|339.52|337.12|339.28|336.88|0
1649688100000|2022-04-11 14:41:40|339.52|337.12|339.28|336.88|339.52|337.12|339.28|336.88|0
1649688110000|2022-04-11 14:41:50|339.4|337|339.03|336.63|339.4|337|338.91|336.51|0
1649688120000|2022-04-11 14:42:00|339.15|336.75|338.29|335.89|339.15|336.75|338.29|335.89|0
1649688130000|2022-04-11 14:42:10|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1649688140000|2022-04-11 14:42:20|338.54|336.14|339.03|336.63|339.03|336.63|338.54|336.14|0
1649688150000|2022-04-11 14:42:30|339.15|336.75|339.28|336.88|339.4|337|339.15|336.75|0
1649688160000|2022-04-11 14:42:40|339.03|336.63|339.77|337.37|339.77|337.37|339.03|336.63|0
1649688170000|2022-04-11 14:42:50|339.64|337.24|339.64|337.24|339.77|337.37|339.64|337.24|0
1649688180000|2022-04-11 14:43:00|339.52|337.12|339.89|337.49|339.89|337.49|339.4|337|0
1649688190000|2022-04-11 14:43:10|339.77|337.37|339.64|337.24|339.77|337.37|339.52|337.12|0
1649688200000|2022-04-11 14:43:20|339.77|337.37|340.14|337.74|340.14|337.74|339.77|337.37|0
1649688210000|2022-04-11 14:43:30|339.89|337.49|340.01|337.61|340.01|337.61|339.64|337.24|0
1649688220000|2022-04-11 14:43:40|340.14|337.74|339.89|337.49|340.14|337.74|339.89|337.49|0
1649688230000|2022-04-11 14:43:50|340.01|337.61|340.14|337.74|340.14|337.74|340.01|337.61|0
1649688240000|2022-04-11 14:44:00|340.26|337.86|340.51|338.11|340.51|338.11|340.26|337.86|0
1649688250000|2022-04-11 14:44:10|340.38|337.98|340.51|338.11|340.51|338.11|340.38|337.98|0
1649688260000|2022-04-11 14:44:20|340.75|338.35|340.51|338.11|340.75|338.35|340.38|337.98|0
1649688270000|2022-04-11 14:44:30|340.38|337.98|340.38|337.98|340.38|337.98|340.26|337.86|0
1649688280000|2022-04-11 14:44:40|340.63|338.23|340.38|337.98|340.63|338.23|340.26|337.86|0
1649688290000|2022-04-11 14:44:50|340.26|337.86|340.01|337.61|340.26|337.86|339.83|337.43|0
1649688300000|2022-04-11 14:45:00|340.14|337.74|339.4|337|340.14|337.74|339.4|337|0
1649688310000|2022-04-11 14:45:10|339.64|337.24|339.4|337|339.64|337.24|339.4|337|0
1649688320000|2022-04-11 14:45:20|339.28|336.88|339.28|336.88|339.4|337|339.28|336.88|0
1649688330000|2022-04-11 14:45:30|339.52|337.12|340.01|337.61|340.01|337.61|339.52|337.12|0
1649688340000|2022-04-11 14:45:40|339.89|337.49|340.01|337.61|340.01|337.61|339.89|337.49|0
1649688350000|2022-04-11 14:45:50|339.77|337.37|339.64|337.24|339.77|337.37|339.52|337.12|0
1649688360000|2022-04-11 14:46:00|339.89|337.49|340.14|337.74|340.38|337.98|339.89|337.49|0
1649688370000|2022-04-11 14:46:10|340.26|337.86|340.26|337.86|340.38|337.98|340.26|337.86|0
1649688380000|2022-04-11 14:46:20|340.14|337.74|340.38|337.98|340.38|337.98|340.14|337.74|0
1649688390000|2022-04-11 14:46:30|340.5|338.1|340.5|338.1|340.63|338.23|340.5|338.1|0
1649688400000|2022-04-11 14:46:40|340.75|338.35|340.14|337.74|340.75|338.35|340.14|337.74|0
1649688410000|2022-04-11 14:46:50|340.01|337.61|339.89|337.49|340.01|337.61|339.89|337.49|0
1649688420000|2022-04-11 14:47:00|340.01|337.61|339.89|337.49|340.01|337.61|339.89|337.49|0
1649688430000|2022-04-11 14:47:10|339.52|337.12|339.64|337.24|339.64|337.24|339.27|336.87|0
1649688440000|2022-04-11 14:47:20|339.52|337.12|339.03|336.63|339.64|337.24|339.03|336.63|0
1649688450000|2022-04-11 14:47:30|339.27|336.87|339.15|336.75|339.27|336.87|339.03|336.63|0
1649688460000|2022-04-11 14:47:40|339.64|337.24|339.64|337.24|339.77|337.37|339.64|337.24|0
1649688470000|2022-04-11 14:47:50|339.4|337|339.77|337.37|339.77|337.37|339.4|337|0
1649688480000|2022-04-11 14:48:00|339.52|337.12|339.52|337.12|339.64|337.24|339.4|337|0
1649688490000|2022-04-11 14:48:10|339.4|337|339.15|336.75|339.4|337|339.15|336.75|0
1649688500000|2022-04-11 14:48:20|339.27|336.87|339.52|337.12|339.52|337.12|339.27|336.87|0
1649688510000|2022-04-11 14:48:30|339.4|337|339.27|336.87|339.4|337|339.27|336.87|0
1649688520000|2022-04-11 14:48:40|339.15|336.75|339.15|336.75|339.27|336.87|339.15|336.75|0
1649688530000|2022-04-11 14:48:50|339.27|336.87|339.15|336.75|339.27|336.87|339.15|336.75|0
1649688540000|2022-04-11 14:49:00|339.4|337|339.15|336.75|339.4|337|339.15|336.75|0
1649688550000|2022-04-11 14:49:10|339.27|336.87|339.89|337.49|339.89|337.49|339.27|336.87|0
1649688560000|2022-04-11 14:49:20|340.01|337.61|339.89|337.49|340.01|337.61|339.89|337.49|0
1649688570000|2022-04-11 14:49:30|340.01|337.61|340.01|337.61|340.13|337.73|340.01|337.61|0
1649688580000|2022-04-11 14:49:40|340.13|337.73|340.26|337.86|340.26|337.86|340.01|337.61|0
1649688590000|2022-04-11 14:49:50|340.13|337.73|340.38|337.98|340.38|337.98|340.13|337.73|0
1649688600000|2022-04-11 14:50:00|340.26|337.86|340.5|338.1|340.5|338.1|340.26|337.86|0
1649688610000|2022-04-11 14:50:10|340.38|337.98|339.89|337.49|340.38|337.98|339.89|337.49|0
1649688620000|2022-04-11 14:50:20|339.76|337.36|339.4|337|339.76|337.36|339.4|337|0
1649688630000|2022-04-11 14:50:30|339.64|337.24|339.4|337|339.64|337.24|339.4|337|0
1649688640000|2022-04-11 14:50:40|339.52|337.12|339.4|337|339.52|337.12|339.4|337|0
1649688650000|2022-04-11 14:50:50|339.64|337.24|339.4|337|339.64|337.24|339.4|337|0
1649688660000|2022-04-11 14:51:00|339.52|337.12|338.78|336.38|339.52|337.12|338.78|336.38|0
1649688670000|2022-04-11 14:51:10|338.9|336.5|339.4|337|339.46|337.06|338.9|336.5|0
1649688680000|2022-04-11 14:51:20|339.52|337.12|339.03|336.63|339.52|337.12|339.03|336.63|0
1649688690000|2022-04-11 14:51:30|339.15|336.75|338.9|336.5|339.15|336.75|338.9|336.5|0
1649688700000|2022-04-11 14:51:40|339.15|336.75|339.03|336.63|339.15|336.75|338.9|336.5|0
1649688710000|2022-04-11 14:51:50|338.9|336.5|338.05|335.65|338.9|336.5|338.05|335.65|0
1649688720000|2022-04-11 14:52:00|338.35|335.95|338.29|335.89|338.41|336.01|338.11|335.71|0
1649688730000|2022-04-11 14:52:10|338.41|336.01|338.41|336.01|338.66|336.26|338.41|336.01|0
1649688740000|2022-04-11 14:52:20|338.29|335.89|338.29|335.89|338.29|335.89|338.17|335.77|0
1649688750000|2022-04-11 14:52:30|338.54|336.14|339.52|337.12|339.52|337.12|338.54|336.14|0
1649688760000|2022-04-11 14:52:40|339.39|336.99|339.09|336.69|339.52|337.12|339.09|336.69|0
1649688770000|2022-04-11 14:52:50|339.15|336.75|338.9|336.5|339.52|337.12|338.9|336.5|0
1649688780000|2022-04-11 14:53:00|339.03|336.63|339.03|336.63|339.03|336.63|338.9|336.5|0
1649688790000|2022-04-11 14:53:10|338.78|336.38|338.54|336.14|338.78|336.38|338.41|336.01|0
1649688800000|2022-04-11 14:53:20|338.17|335.77|338.54|336.14|338.54|336.14|338.17|335.77|0
1649688810000|2022-04-11 14:53:30|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1649688820000|2022-04-11 14:53:40|338.29|335.89|338.29|335.89|338.29|335.89|338.29|335.89|0
1649688830000|2022-04-11 14:53:50|338.35|335.95|338.29|335.89|338.41|336.01|338.29|335.89|0
1649688840000|2022-04-11 14:54:00|338.41|336.01|338.41|336.01|338.66|336.26|338.29|335.89|0
1649688850000|2022-04-11 14:54:10|338.17|335.77|338.17|335.77|338.17|335.77|338.04|335.64|0
1649688860000|2022-04-11 14:54:20|337.92|335.52|337.68|335.28|337.92|335.52|337.55|335.15|0
1649688870000|2022-04-11 14:54:30|337.55|335.15|337.68|335.28|337.8|335.4|337.55|335.15|0
1649688880000|2022-04-11 14:54:40|337.55|335.15|337.68|335.28|337.68|335.28|337.55|335.15|0
1649688890000|2022-04-11 14:54:50|337.55|335.15|337.92|335.52|337.92|335.52|337.55|335.15|0
1649688900000|2022-04-11 14:55:00|338.17|335.77|338.53|336.13|338.53|336.13|338.17|335.77|0
1649688910000|2022-04-11 14:55:10|338.66|336.26|338.66|336.26|338.66|336.26|338.53|336.13|0
1649688920000|2022-04-11 14:55:20|338.78|336.38|338.66|336.26|338.78|336.38|338.66|336.26|0
1649688930000|2022-04-11 14:55:30|338.29|335.89|338.53|336.13|338.53|336.13|338.29|335.89|0
1649688940000|2022-04-11 14:55:40|338.41|336.01|338.29|335.89|338.53|336.13|338.29|335.89|0
1649688950000|2022-04-11 14:55:50|338.17|335.77|338.35|335.95|338.35|335.95|338.04|335.64|0
1649688960000|2022-04-11 14:56:00|338.04|335.64|338.29|335.89|338.29|335.89|338.04|335.64|0
1649688970000|2022-04-11 14:56:10|338.17|335.77|338.11|335.71|338.17|335.77|338.11|335.71|0
1649688980000|2022-04-11 14:56:20|338.17|335.77|337.8|335.4|338.17|335.77|337.8|335.4|0
1649688990000|2022-04-11 14:56:30|337.92|335.52|337.8|335.4|337.92|335.52|337.68|335.28|0
1649689000000|2022-04-11 14:56:40|338.04|335.64|338.17|335.77|338.17|335.77|338.04|335.64|0
1649689010000|2022-04-11 14:56:50|338.29|335.89|337.8|335.4|338.29|335.89|337.8|335.4|0
1649689020000|2022-04-11 14:57:00|337.68|335.28|337.68|335.28|337.68|335.28|337.68|335.28|0
1649689030000|2022-04-11 14:57:10|337.92|335.52|338.04|335.64|338.04|335.64|337.92|335.52|0
1649689040000|2022-04-11 14:57:20|338.29|335.89|338.9|336.5|338.9|336.5|338.29|335.89|0
1649689050000|2022-04-11 14:57:30|338.72|336.32|338.04|335.64|338.72|336.32|337.92|335.52|0
1649689060000|2022-04-11 14:57:40|338.17|335.77|338.41|336.01|338.53|336.13|338.17|335.77|0
1649689070000|2022-04-11 14:57:50|338.47|336.07|338.66|336.26|338.66|336.26|338.47|336.07|0
1649689080000|2022-04-11 14:58:00|338.78|336.38|338.97|336.57|338.97|336.57|338.78|336.38|0
1649689090000|2022-04-11 14:58:10|339.02|336.62|339.02|336.62|339.27|336.87|339.02|336.62|0
1649689100000|2022-04-11 14:58:20|339.15|336.75|338.9|336.5|339.15|336.75|338.78|336.38|0
1649689110000|2022-04-11 14:58:30|339.09|336.69|339.02|336.62|339.09|336.69|338.9|336.5|0
1649689120000|2022-04-11 14:58:40|339.15|336.75|339.02|336.62|339.15|336.75|339.02|336.62|0
1649689130000|2022-04-11 14:58:50|339.27|336.87|339.39|336.99|339.39|336.99|339.27|336.87|0
1649689140000|2022-04-11 14:59:00|339.46|337.06|339.02|336.62|339.51|337.11|339.02|336.62|0
1649689150000|2022-04-11 14:59:10|338.78|336.38|338.84|336.44|338.84|336.44|338.53|336.13|0
1649689160000|2022-04-11 14:59:20|338.78|336.38|339.27|336.87|339.27|336.87|338.78|336.38|0
1649689170000|2022-04-11 14:59:30|339.33|336.93|339.39|336.99|339.39|336.99|339.33|336.93|0
1649689180000|2022-04-11 14:59:40|339.27|336.87|339.27|336.87|339.39|336.99|339.27|336.87|0
1649689190000|2022-04-11 14:59:50|339.39|336.99|339.15|336.75|339.51|337.11|339.15|336.75|0
1649689200000|2022-04-11 15:00:00|339.76|337.36|339.76|337.36|339.76|337.36|339.51|337.11|0
1649689210000|2022-04-11 15:00:10|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1649689220000|2022-04-11 15:00:20|339.02|336.62|338.78|336.38|339.02|336.62|338.78|336.38|0
1649689230000|2022-04-11 15:00:30|338.65|336.25|338.16|335.76|338.65|336.25|338.04|335.64|0
1649689240000|2022-04-11 15:00:40|338.04|335.64|337.67|335.27|338.04|335.64|337.67|335.27|0
1649689250000|2022-04-11 15:00:50|337.92|335.52|338.16|335.76|338.16|335.76|337.92|335.52|0
1649689260000|2022-04-11 15:01:00|338.41|336.01|338.41|336.01|338.41|336.01|338.29|335.89|0
1649689270000|2022-04-11 15:01:10|338.65|336.25|338.53|336.13|338.65|336.25|338.53|336.13|0
1649689280000|2022-04-11 15:01:20|338.78|336.38|338.41|336.01|338.9|336.5|338.41|336.01|0
1649689290000|2022-04-11 15:01:30|338.53|336.13|339.02|336.62|339.02|336.62|338.53|336.13|0
1649689300000|2022-04-11 15:01:40|339.27|336.87|339.39|336.99|339.39|336.99|339.15|336.75|0
1649689310000|2022-04-11 15:01:50|339.64|337.24|339.15|336.75|339.64|337.24|339.15|336.75|0
1649689320000|2022-04-11 15:02:00|339.27|336.87|338.9|336.5|339.27|336.87|338.9|336.5|0
1649689330000|2022-04-11 15:02:10|338.78|336.38|338.29|335.89|338.78|336.38|338.29|335.89|0
1649689340000|2022-04-11 15:02:20|338.41|336.01|338.41|336.01|338.41|336.01|338.41|336.01|0
1649689350000|2022-04-11 15:02:30|338.53|336.13|338.41|336.01|338.53|336.13|338.29|335.89|0
1649689360000|2022-04-11 15:02:40|338.78|336.38|338.41|336.01|338.78|336.38|338.41|336.01|0
1649689370000|2022-04-11 15:02:50|338.29|335.89|338.16|335.76|338.41|336.01|338.16|335.76|0
1649689380000|2022-04-11 15:03:00|338.29|335.89|338.16|335.76|338.41|336.01|338.16|335.76|0
1649689390000|2022-04-11 15:03:10|338.41|336.01|338.53|336.13|338.53|336.13|338.41|336.01|0
1649689400000|2022-04-11 15:03:20|338.41|336.01|338.16|335.76|338.41|336.01|338.16|335.76|0
1649689410000|2022-04-11 15:03:30|338.29|335.89|338.41|336.01|338.41|336.01|338.29|335.89|0
1649689420000|2022-04-11 15:03:40|338.29|335.89|338.29|335.89|338.29|335.89|338.04|335.64|0
1649689430000|2022-04-11 15:03:50|338.16|335.76|338.41|336.01|338.41|336.01|338.16|335.76|0
1649689440000|2022-04-11 15:04:00|338.78|336.38|339.02|336.62|339.02|336.62|338.78|336.38|0
1649689450000|2022-04-11 15:04:10|339.27|336.87|339.02|336.62|339.39|336.99|339.02|336.62|0
1649689460000|2022-04-11 15:04:20|339.27|336.87|339.14|336.74|339.27|336.87|339.14|336.74|0
1649689470000|2022-04-11 15:04:30|339.02|336.62|339.14|336.74|339.27|336.87|339.02|336.62|0
1649689480000|2022-04-11 15:04:40|339.02|336.62|339.02|336.62|339.14|336.74|339.02|336.62|0
1649689490000|2022-04-11 15:04:50|338.78|336.38|339.02|336.62|339.14|336.74|338.78|336.38|0
1649689500000|2022-04-11 15:05:00|339.14|336.74|339.27|336.87|339.27|336.87|339.14|336.74|0
1649689510000|2022-04-11 15:05:10|339.02|336.62|339.39|336.99|339.51|337.11|339.02|336.62|0
1649689520000|2022-04-11 15:05:20|339.02|336.62|339.02|336.62|339.14|336.74|339.02|336.62|0
1649689530000|2022-04-11 15:05:30|339.14|336.74|339.64|337.24|339.64|337.24|339.14|336.74|0
1649689540000|2022-04-11 15:05:40|339.63|337.23|339.76|337.36|339.76|337.36|339.51|337.11|0
1649689550000|2022-04-11 15:05:50|339.63|337.23|339.39|336.99|339.76|337.36|339.39|336.99|0
1649689560000|2022-04-11 15:06:00|339.27|336.87|339.27|336.87|339.33|336.93|339.02|336.62|0
1649689570000|2022-04-11 15:06:10|339.33|336.93|339.88|337.48|340|337.6|339.33|336.93|0
1649689580000|2022-04-11 15:06:20|340|337.6|340.07|337.67|340.07|337.67|340|337.6|0
1649689590000|2022-04-11 15:06:30|340.13|337.73|339.88|337.48|340.13|337.73|339.63|337.23|0
1649689600000|2022-04-11 15:06:40|339.76|337.36|339.88|337.48|339.88|337.48|339.76|337.36|0
1649689610000|2022-04-11 15:06:50|340|337.6|340.25|337.85|340.25|337.85|340|337.6|0
1649689620000|2022-04-11 15:07:00|340.5|338.1|339.76|337.36|340.5|338.1|339.76|337.36|0
1649689630000|2022-04-11 15:07:10|339.51|337.11|339.51|337.11|339.51|337.11|339.39|336.99|0
1649689640000|2022-04-11 15:07:20|339.63|337.23|340.13|337.73|340.13|337.73|339.63|337.23|0
1649689650000|2022-04-11 15:07:30|340.19|337.79|340.37|337.97|340.37|337.97|340.13|337.73|0
1649689660000|2022-04-11 15:07:40|340.5|338.1|340.62|338.22|340.62|338.22|340.5|338.1|0
1649689670000|2022-04-11 15:07:50|340.5|338.1|340.74|338.34|340.74|338.34|340.5|338.1|0
1649689680000|2022-04-11 15:08:00|340.86|338.46|340.62|338.22|340.86|338.46|340.62|338.22|0
1649689690000|2022-04-11 15:08:10|340.86|338.46|340.62|338.22|340.86|338.46|340.62|338.22|0
1649689700000|2022-04-11 15:08:20|340.86|338.46|340.37|337.97|340.86|338.46|340.25|337.85|0
1649689710000|2022-04-11 15:08:30|340.25|337.85|340|337.6|340.25|337.85|340|337.6|0
1649689720000|2022-04-11 15:08:40|339.88|337.48|339.76|337.36|340|337.6|339.76|337.36|0
1649689730000|2022-04-11 15:08:50|339.63|337.23|340|337.6|340|337.6|339.63|337.23|0
1649689740000|2022-04-11 15:09:00|340.25|337.85|340.49|338.09|340.49|338.09|340.25|337.85|0
1649689750000|2022-04-11 15:09:10|340.62|338.22|340.86|338.46|340.86|338.46|340.62|338.22|0
1649689760000|2022-04-11 15:09:20|340.74|338.34|340.25|337.85|340.74|338.34|340.25|337.85|0
1649689770000|2022-04-11 15:09:30|340.37|337.97|340.37|337.97|340.37|337.97|340.25|337.85|0
1649689780000|2022-04-11 15:09:40|340.49|338.09|340.25|337.85|340.62|338.22|340.25|337.85|0
1649689790000|2022-04-11 15:09:50|340.37|337.97|340.49|338.09|340.62|338.22|340.37|337.97|0
1649689800000|2022-04-11 15:10:00|340.62|338.22|340.99|338.59|340.99|338.59|340.62|338.22|0
1649689810000|2022-04-11 15:10:10|340.74|338.34|340.12|337.72|340.74|338.34|340.12|337.72|0
1649689820000|2022-04-11 15:10:20|340.31|337.91|340.74|338.34|340.86|338.46|340.31|337.91|0
1649689830000|2022-04-11 15:10:30|340.86|338.46|340.25|337.85|340.86|338.46|340.25|337.85|0
1649689840000|2022-04-11 15:10:40|339.76|337.36|340.12|337.72|340.12|337.72|339.76|337.36|0
1649689850000|2022-04-11 15:10:50|340|337.6|340.25|337.85|340.25|337.85|340|337.6|0
1649689860000|2022-04-11 15:11:00|340.37|337.97|340.12|337.72|340.49|338.09|340.12|337.72|0
1649689870000|2022-04-11 15:11:10|340.25|337.85|340.12|337.72|340.37|337.97|340.12|337.72|0
1649689880000|2022-04-11 15:11:20|340|337.6|339.63|337.23|340|337.6|339.63|337.23|0
1649689890000|2022-04-11 15:11:30|339.76|337.36|340.25|337.85|340.25|337.85|339.76|337.36|0
1649689900000|2022-04-11 15:11:40|340.49|338.09|340.62|338.22|340.62|338.22|340.49|338.09|0
1649689910000|2022-04-11 15:11:50|340.74|338.34|340.86|338.46|340.86|338.46|340.74|338.34|0
1649689920000|2022-04-11 15:12:00|340.99|338.59|340.86|338.46|341.11|338.71|340.86|338.46|0
1649689930000|2022-04-11 15:12:10|340.99|338.59|341.48|339.08|341.48|339.08|340.99|338.59|0
1649689940000|2022-04-11 15:12:20|341.6|339.2|341.36|338.96|341.6|339.2|341.11|338.71|0
1649689950000|2022-04-11 15:12:30|341.48|339.08|341.23|338.83|341.48|339.08|341.11|338.71|0
1649689960000|2022-04-11 15:12:40|340.86|338.46|340.74|338.34|340.86|338.46|340.74|338.34|0
1649689970000|2022-04-11 15:12:50|340.62|338.22|340.74|338.34|340.74|338.34|340.49|338.09|0
1649689980000|2022-04-11 15:13:00|340.62|338.22|340.37|337.97|340.62|338.22|340.37|337.97|0
1649689990000|2022-04-11 15:13:10|340.56|338.16|340.86|338.46|340.86|338.46|340.49|338.09|0
1649690000000|2022-04-11 15:13:20|340.8|338.4|340.86|338.46|340.86|338.46|340.74|338.34|0
1649690010000|2022-04-11 15:13:30|340.62|338.22|340.62|338.22|340.74|338.34|340.62|338.22|0
1649690020000|2022-04-11 15:13:40|340.74|338.34|341.3|338.9|341.3|338.9|340.74|338.34|0
1649690030000|2022-04-11 15:13:50|341.36|338.96|341.48|339.08|341.6|339.2|341.36|338.96|0
1649690040000|2022-04-11 15:14:00|341.23|338.83|341.48|339.08|341.48|339.08|341.23|338.83|0
1649690050000|2022-04-11 15:14:10|341.54|339.14|341.85|339.45|341.85|339.45|341.54|339.14|0
1649690060000|2022-04-11 15:14:20|341.73|339.33|341.73|339.33|341.85|339.45|341.73|339.33|0
1649690070000|2022-04-11 15:14:30|341.85|339.45|341.36|338.96|341.85|339.45|341.36|338.96|0
1649690080000|2022-04-11 15:14:40|341.6|339.2|341.23|338.83|341.6|339.2|341.11|338.71|0
1649690090000|2022-04-11 15:14:50|341.11|338.71|340.99|338.59|341.11|338.71|340.86|338.46|0
1649690100000|2022-04-11 15:15:00|341.11|338.71|341.23|338.83|341.48|339.08|340.99|338.59|0
1649690110000|2022-04-11 15:15:10|341.11|338.71|341.35|338.95|341.35|338.95|341.11|338.71|0
1649690120000|2022-04-11 15:15:20|341.23|338.83|341.48|339.08|341.48|339.08|341.23|338.83|0
1649690130000|2022-04-11 15:15:30|341.23|338.83|341.35|338.95|341.35|338.95|341.23|338.83|0
1649690140000|2022-04-11 15:15:40|341.23|338.83|341.17|338.77|341.23|338.83|341.17|338.77|0
1649690150000|2022-04-11 15:15:50|341.35|338.95|341.6|339.2|341.6|339.2|341.35|338.95|0
1649690160000|2022-04-11 15:16:00|341.72|339.32|342.22|339.82|342.22|339.82|341.72|339.32|0
1649690170000|2022-04-11 15:16:10|342.1|339.7|341.97|339.57|342.1|339.7|341.85|339.45|0
1649690180000|2022-04-11 15:16:20|342.1|339.7|341.97|339.57|342.1|339.7|341.97|339.57|0
1649690190000|2022-04-11 15:16:30|342.1|339.7|341.97|339.57|342.1|339.7|341.97|339.57|0
1649690200000|2022-04-11 15:16:40|342.22|339.82|342.1|339.7|342.22|339.82|342.1|339.7|0
1649690210000|2022-04-11 15:16:50|342.22|339.82|341.72|339.32|342.22|339.82|341.6|339.2|0
1649690220000|2022-04-11 15:17:00|341.85|339.45|341.85|339.45|341.97|339.57|341.85|339.45|0
1649690230000|2022-04-11 15:17:10|341.72|339.32|341.48|339.08|341.72|339.32|341.48|339.08|0
1649690240000|2022-04-11 15:17:20|341.23|338.83|340.92|338.52|341.48|339.08|340.92|338.52|0
1649690250000|2022-04-11 15:17:30|341.11|338.71|340.98|338.58|341.11|338.71|340.98|338.58|0
1649690260000|2022-04-11 15:17:40|340.86|338.46|341.11|338.71|341.11|338.71|340.86|338.46|0
1649690270000|2022-04-11 15:17:50|340.98|338.58|340.98|338.58|340.98|338.58|340.49|338.09|0
1649690280000|2022-04-11 15:18:00|341.23|338.83|340.49|338.09|341.23|338.83|340.49|338.09|0
1649690290000|2022-04-11 15:18:10|340.61|338.21|340.49|338.09|340.61|338.21|340.49|338.09|0
1649690300000|2022-04-11 15:18:20|340.37|337.97|340.37|337.97|340.37|337.97|340.37|337.97|0
1649690310000|2022-04-11 15:18:30|340.49|338.09|340.68|338.28|340.68|338.28|340.49|338.09|0
1649690320000|2022-04-11 15:18:40|340.86|338.46|340.74|338.34|340.86|338.46|340.74|338.34|0
1649690330000|2022-04-11 15:18:50|340.61|338.21|341.23|338.83|341.23|338.83|340.61|338.21|0
1649690340000|2022-04-11 15:19:00|341.11|338.71|341.23|338.83|341.23|338.83|341.11|338.71|0
1649690350000|2022-04-11 15:19:10|341.11|338.71|341.11|338.71|341.11|338.71|340.98|338.58|0
1649690360000|2022-04-11 15:19:20|341.23|338.83|341.23|338.83|341.35|338.95|341.23|338.83|0
1649690370000|2022-04-11 15:19:30|341.35|338.95|341.48|339.08|341.48|339.08|341.35|338.95|0
1649690380000|2022-04-11 15:19:40|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1649690390000|2022-04-11 15:19:50|341.48|339.08|341.48|339.08|341.66|339.26|341.48|339.08|0
1649690400000|2022-04-11 15:20:00|341.6|339.2|341.72|339.32|341.72|339.32|341.6|339.2|0
1649690410000|2022-04-11 15:20:10|341.85|339.45|341.6|339.2|341.85|339.45|341.6|339.2|0
1649690420000|2022-04-11 15:20:20|341.48|339.08|341.23|338.83|341.6|339.2|341.23|338.83|0
1649690430000|2022-04-11 15:20:30|341.35|338.95|340.74|338.34|341.35|338.95|340.74|338.34|0
1649690440000|2022-04-11 15:20:40|340.98|338.58|341.48|339.08|341.48|339.08|340.98|338.58|0
1649690450000|2022-04-11 15:20:50|341.29|338.89|341.35|338.95|341.35|338.95|341.23|338.83|0
1649690460000|2022-04-11 15:21:00|341.48|339.08|341.72|339.32|341.72|339.32|341.48|339.08|0
1649690470000|2022-04-11 15:21:10|341.35|338.95|341.23|338.83|341.35|338.95|341.23|338.83|0
1649690480000|2022-04-11 15:21:20|341.35|338.95|341.72|339.32|341.72|339.32|341.35|338.95|0
1649690490000|2022-04-11 15:21:30|341.85|339.45|341.97|339.57|341.97|339.57|341.85|339.45|0
1649690500000|2022-04-11 15:21:40|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649690510000|2022-04-11 15:21:50|341.97|339.57|342.09|339.69|342.09|339.69|341.97|339.57|0
1649690520000|2022-04-11 15:22:00|342.34|339.94|342.34|339.94|342.34|339.94|342.22|339.82|0
1649690530000|2022-04-11 15:22:10|342.22|339.82|342.34|339.94|342.34|339.94|342.22|339.82|0
1649690540000|2022-04-11 15:22:20|342.16|339.76|341.6|339.2|342.16|339.76|341.6|339.2|0
1649690550000|2022-04-11 15:22:30|341.48|339.08|341.11|338.71|341.48|339.08|341.11|338.71|0
1649690560000|2022-04-11 15:22:40|340.98|338.58|341.48|339.08|341.48|339.08|340.98|338.58|0
1649690570000|2022-04-11 15:22:50|341.35|338.95|341.54|339.14|341.6|339.2|341.35|338.95|0
1649690580000|2022-04-11 15:23:00|341.6|339.2|341.47|339.07|341.6|339.2|341.47|339.07|0
1649690590000|2022-04-11 15:23:10|341.35|338.95|341.6|339.2|341.6|339.2|341.35|338.95|0
1649690600000|2022-04-11 15:23:20|341.54|339.14|341.47|339.07|341.6|339.2|341.47|339.07|0
1649690610000|2022-04-11 15:23:30|341.72|339.32|341.72|339.32|341.72|339.32|341.6|339.2|0
1649690620000|2022-04-11 15:23:40|341.6|339.2|341.72|339.32|341.72|339.32|341.35|338.95|0
1649690630000|2022-04-11 15:23:50|341.66|339.26|341.72|339.32|341.72|339.32|341.66|339.26|0
1649690640000|2022-04-11 15:24:00|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1649690650000|2022-04-11 15:24:10|341.47|339.07|342.22|339.82|342.22|339.82|341.47|339.07|0
1649690660000|2022-04-11 15:24:20|342.09|339.69|342.09|339.69|342.22|339.82|342.09|339.69|0
1649690670000|2022-04-11 15:24:30|342.22|339.82|342.34|339.94|342.34|339.94|342.09|339.69|0
1649690680000|2022-04-11 15:24:40|342.22|339.82|342.34|339.94|342.34|339.94|342.09|339.69|0
1649690690000|2022-04-11 15:24:50|342.22|339.82|342.09|339.69|342.22|339.82|342.09|339.69|0
1649690700000|2022-04-11 15:25:00|342.22|339.82|342.34|339.94|342.34|339.94|342.22|339.82|0
1649690710000|2022-04-11 15:25:10|342.46|340.06|342.59|340.19|342.71|340.31|342.46|340.06|0
1649690720000|2022-04-11 15:25:20|342.21|339.81|342.34|339.94|342.34|339.94|342.09|339.69|0
1649690730000|2022-04-11 15:25:30|342.21|339.81|342.09|339.69|342.21|339.81|341.91|339.51|0
1649690740000|2022-04-11 15:25:40|341.97|339.57|342.09|339.69|342.09|339.69|341.97|339.57|0
1649690750000|2022-04-11 15:25:50|341.84|339.44|341.72|339.32|341.84|339.44|341.72|339.32|0
1649690760000|2022-04-11 15:26:00|341.97|339.57|341.47|339.07|341.97|339.57|341.47|339.07|0
1649690770000|2022-04-11 15:26:10|341.6|339.2|341.23|338.83|341.84|339.44|341.23|338.83|0
1649690780000|2022-04-11 15:26:20|341.35|338.95|341.35|338.95|341.35|338.95|341.23|338.83|0
1649690790000|2022-04-11 15:26:30|341.41|339.01|341.23|338.83|341.41|339.01|341.23|338.83|0
1649690800000|2022-04-11 15:26:40|340.98|338.58|341.1|338.7|341.1|338.7|340.98|338.58|0
1649690810000|2022-04-11 15:26:50|341.17|338.77|341.17|338.77|341.23|338.83|341.17|338.77|0
1649690820000|2022-04-11 15:27:00|340.98|338.58|341.1|338.7|341.23|338.83|340.98|338.58|0
1649690830000|2022-04-11 15:27:10|341.23|338.83|341.35|338.95|341.35|338.95|341.1|338.7|0
1649690840000|2022-04-11 15:27:20|341.47|339.07|341.35|338.95|341.6|339.2|341.35|338.95|0
1649690850000|2022-04-11 15:27:30|341.47|339.07|341.47|339.07|341.6|339.2|341.47|339.07|0
1649690860000|2022-04-11 15:27:40|341.41|339.01|341.6|339.2|341.6|339.2|341.35|338.95|0
1649690880000|2022-04-11 15:28:00|341.47|339.07|340.24|337.84|341.6|339.2|340.24|337.84|0
1649690890000|2022-04-11 15:28:10|340|337.6|342.44|340.04|342.44|340.04|339.75|337.35|0
1649690900000|2022-04-11 15:28:20|342.56|340.16|342.81|340.41|342.81|340.41|342.56|340.16|0
1649690910000|2022-04-11 15:28:30|342.69|340.29|342.56|340.16|342.75|340.35|342.56|340.16|0
1649690920000|2022-04-11 15:28:40|342.44|340.04|342.56|340.16|342.69|340.29|342.44|340.04|0
1649690930000|2022-04-11 15:28:50|342.69|340.29|342.81|340.41|342.93|340.53|342.69|340.29|0
1649690940000|2022-04-11 15:29:00|342.93|340.53|342.68|340.28|343.06|340.66|342.68|340.28|0
1649690950000|2022-04-11 15:29:10|342.81|340.41|342.31|339.91|342.81|340.41|342.31|339.91|0
1649690960000|2022-04-11 15:29:20|342.19|339.79|342.31|339.91|342.31|339.91|342.19|339.79|0
1649690970000|2022-04-11 15:29:30|342.5|340.1|342.56|340.16|342.56|340.16|342.44|340.04|0
1649690980000|2022-04-11 15:29:40|342.63|340.23|342.38|339.98|342.63|340.23|342.38|339.98|0
1649690990000|2022-04-11 15:29:50|341.82|339.42|341.94|339.54|342.07|339.67|341.82|339.42|0
1649691000000|2022-04-11 15:30:00|342.19|339.79|342.19|339.79|342.44|340.04|342.19|339.79|0
1649691010000|2022-04-11 15:30:10|342.07|339.67|341.82|339.42|342.07|339.67|341.58|339.18|0
1649691020000|2022-04-11 15:30:20|341.94|339.54|341.82|339.42|341.94|339.54|341.82|339.42|0
1649691030000|2022-04-11 15:30:30|341.94|339.54|341.94|339.54|341.94|339.54|341.82|339.42|0
1649691040000|2022-04-11 15:30:40|341.82|339.42|341.45|339.05|341.82|339.42|341.45|339.05|0
1649691050000|2022-04-11 15:30:50|341.52|339.12|341.21|338.81|341.52|339.12|341.21|338.81|0
1649691060000|2022-04-11 15:31:00|341.27|338.87|341.45|339.05|341.45|339.05|341.08|338.68|0
1649691070000|2022-04-11 15:31:10|341.21|338.81|341.57|339.17|341.57|339.17|341.21|338.81|0
1649691080000|2022-04-11 15:31:20|341.45|339.05|341.08|338.68|341.45|339.05|341.08|338.68|0
1649691090000|2022-04-11 15:31:30|341.21|338.81|341.21|338.81|341.21|338.81|341.08|338.68|0
1649691100000|2022-04-11 15:31:40|341.08|338.68|340.96|338.56|341.08|338.68|340.96|338.56|0
1649691110000|2022-04-11 15:31:50|341.45|339.05|341.45|339.05|341.57|339.17|341.45|339.05|0
1649691120000|2022-04-11 15:32:00|341.33|338.93|340.96|338.56|341.33|338.93|340.96|338.56|0
1649691130000|2022-04-11 15:32:10|341.08|338.68|340.96|338.56|341.08|338.68|340.96|338.56|0
1649691140000|2022-04-11 15:32:20|340.84|338.44|340.96|338.56|340.96|338.56|340.84|338.44|0
1649691150000|2022-04-11 15:32:30|340.59|338.19|340.47|338.07|340.59|338.19|340.47|338.07|0
1649691160000|2022-04-11 15:32:40|340.53|338.13|340.47|338.07|340.53|338.13|340.47|338.07|0
1649691170000|2022-04-11 15:32:50|340.34|337.94|339.85|337.45|340.47|338.07|339.85|337.45|0
1649691180000|2022-04-11 15:33:00|340.1|337.7|339.98|337.58|340.1|337.7|339.98|337.58|0
1649691190000|2022-04-11 15:33:10|339.85|337.45|339.36|336.96|339.85|337.45|339.36|336.96|0
1649691200000|2022-04-11 15:33:20|339.49|337.09|339.98|337.58|339.98|337.58|339.49|337.09|0
1649691210000|2022-04-11 15:33:30|339.85|337.45|339.61|337.21|339.85|337.45|339.61|337.21|0
1649691220000|2022-04-11 15:33:40|339.49|337.09|339.36|336.96|339.49|337.09|339.36|336.96|0
1649691230000|2022-04-11 15:33:50|339.24|336.84|339.49|337.09|339.49|337.09|339.24|336.84|0
1649691240000|2022-04-11 15:34:00|339.85|337.45|340.1|337.7|340.1|337.7|339.85|337.45|0
1649691250000|2022-04-11 15:34:10|339.98|337.58|339.85|337.45|340.1|337.7|339.85|337.45|0
1649691260000|2022-04-11 15:34:20|340.1|337.7|340.22|337.82|340.22|337.82|339.92|337.52|0
1649691270000|2022-04-11 15:34:30|340.41|338.01|340.1|337.7|340.47|338.07|340.1|337.7|0
1649691280000|2022-04-11 15:34:40|339.98|337.58|339.85|337.45|339.98|337.58|339.85|337.45|0
1649691290000|2022-04-11 15:34:50|339.73|337.33|339.49|337.09|339.73|337.33|339.49|337.09|0
1649691300000|2022-04-11 15:35:00|339.61|337.21|339.73|337.33|339.73|337.33|339.49|337.09|0
1649691310000|2022-04-11 15:35:10|339.24|336.84|339.36|336.96|339.36|336.96|339.24|336.84|0
1649691320000|2022-04-11 15:35:20|339.49|337.09|339.24|336.84|339.49|337.09|339.24|336.84|0
1649691330000|2022-04-11 15:35:30|339.43|337.03|339.48|337.08|339.48|337.08|339.36|336.96|0
1649691340000|2022-04-11 15:35:40|339.61|337.21|338.99|336.59|339.61|337.21|338.99|336.59|0
1649691350000|2022-04-11 15:35:50|339.12|336.72|338.99|336.59|339.12|336.72|338.99|336.59|0
1649691360000|2022-04-11 15:36:00|339.18|336.78|338.26|335.86|339.18|336.78|338.26|335.86|0
1649691370000|2022-04-11 15:36:10|338.32|335.92|338.63|336.23|338.63|336.23|338.32|335.92|0
1649691380000|2022-04-11 15:36:20|338.75|336.35|338.38|335.98|338.75|336.35|338.38|335.98|0
1649691390000|2022-04-11 15:36:30|338.51|336.11|338.51|336.11|338.63|336.23|338.51|336.11|0
1649691400000|2022-04-11 15:36:40|338.63|336.23|338.69|336.29|338.69|336.29|338.63|336.23|0
1649691410000|2022-04-11 15:36:50|338.75|336.35|338.63|336.23|338.75|336.35|338.5|336.1|0
1649691420000|2022-04-11 15:37:00|338.87|336.47|339.36|336.96|339.36|336.96|338.87|336.47|0
1649691430000|2022-04-11 15:37:10|339.3|336.9|339.55|337.15|339.55|337.15|339.24|336.84|0
1649691440000|2022-04-11 15:37:20|338.99|336.59|338.87|336.47|338.99|336.59|338.87|336.47|0
1649691450000|2022-04-11 15:37:30|339.12|336.72|339.24|336.84|339.24|336.84|338.99|336.59|0
1649691460000|2022-04-11 15:37:40|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1649691470000|2022-04-11 15:37:50|339.61|337.21|339.97|337.57|339.97|337.57|339.61|337.21|0
1649691480000|2022-04-11 15:38:00|340.1|337.7|340.28|337.88|340.28|337.88|340.1|337.7|0
1649691490000|2022-04-11 15:38:10|340.22|337.82|340.34|337.94|340.34|337.94|340.1|337.7|0
1649691500000|2022-04-11 15:38:20|340.22|337.82|340.22|337.82|340.22|337.82|340.1|337.7|0
1649691510000|2022-04-11 15:38:30|340.1|337.7|340.16|337.76|340.16|337.76|340.1|337.7|0
1649691520000|2022-04-11 15:38:40|340.1|337.7|340.16|337.76|340.16|337.76|340.1|337.7|0
1649691530000|2022-04-11 15:38:50|340.22|337.82|339.85|337.45|340.22|337.82|339.73|337.33|0
1649691540000|2022-04-11 15:39:00|339.73|337.33|339.73|337.33|339.85|337.45|339.61|337.21|0
1649691550000|2022-04-11 15:39:10|339.79|337.39|339.73|337.33|339.97|337.57|339.73|337.33|0
1649691560000|2022-04-11 15:39:20|339.85|337.45|339.97|337.57|339.97|337.57|339.85|337.45|0
1649691570000|2022-04-11 15:39:30|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1649691580000|2022-04-11 15:39:40|340.22|337.82|340.59|338.19|340.59|338.19|340.22|337.82|0
1649691590000|2022-04-11 15:39:50|340.71|338.31|340.83|338.43|340.83|338.43|340.71|338.31|0
1649691600000|2022-04-11 15:40:00|340.71|338.31|340.71|338.31|340.83|338.43|340.71|338.31|0
1649691610000|2022-04-11 15:40:10|340.59|338.19|340.59|338.19|340.59|338.19|340.34|337.94|0
1649691620000|2022-04-11 15:40:20|340.46|338.06|340.59|338.19|340.59|338.19|340.46|338.06|0
1649691630000|2022-04-11 15:40:30|340.46|338.06|340.16|337.76|340.46|338.06|340.16|337.76|0
1649691640000|2022-04-11 15:40:40|340.1|337.7|340.22|337.82|340.34|337.94|340.1|337.7|0
1649691650000|2022-04-11 15:40:50|340.28|337.88|340.34|337.94|340.34|337.94|340.28|337.88|0
1649691660000|2022-04-11 15:41:00|340.1|337.7|340.22|337.82|340.22|337.82|339.97|337.57|0
1649691670000|2022-04-11 15:41:10|340.1|337.7|340.28|337.88|340.28|337.88|340.1|337.7|0
1649691680000|2022-04-11 15:41:20|340.34|337.94|340.22|337.82|340.34|337.94|340.22|337.82|0
1649691690000|2022-04-11 15:41:30|340.16|337.76|339.97|337.57|340.16|337.76|339.97|337.57|0
1649691700000|2022-04-11 15:41:40|339.85|337.45|339.85|337.45|339.97|337.57|339.85|337.45|0
1649691710000|2022-04-11 15:41:50|339.73|337.33|340.1|337.7|340.1|337.7|339.73|337.33|0
1649691720000|2022-04-11 15:42:00|339.85|337.45|339.97|337.57|339.97|337.57|339.79|337.39|0
1649691730000|2022-04-11 15:42:10|340.1|337.7|340.16|337.76|340.22|337.82|340.1|337.7|0
1649691740000|2022-04-11 15:42:20|340.22|337.82|340.22|337.82|340.22|337.82|340.16|337.76|0
1649691750000|2022-04-11 15:42:30|340.16|337.76|339.97|337.57|340.22|337.82|339.97|337.57|0
1649691760000|2022-04-11 15:42:40|340.1|337.7|340.1|337.7|340.1|337.7|339.97|337.57|0
1649691770000|2022-04-11 15:42:50|340.09|337.69|340.22|337.82|340.22|337.82|340.04|337.64|0
1649691780000|2022-04-11 15:43:00|340.09|337.69|340.09|337.69|340.09|337.69|339.97|337.57|0
1649691790000|2022-04-11 15:43:10|340.22|337.82|340.09|337.69|340.22|337.82|340.09|337.69|0
1649691800000|2022-04-11 15:43:20|339.97|337.57|339.91|337.51|340.16|337.76|339.91|337.51|0
1649691810000|2022-04-11 15:43:30|339.97|337.57|340.09|337.69|340.09|337.69|339.97|337.57|0
1649691820000|2022-04-11 15:43:40|339.97|337.57|339.36|336.96|339.97|337.57|339.36|336.96|0
1649691830000|2022-04-11 15:43:50|339.24|336.84|339.24|336.84|339.24|336.84|339.11|336.71|0
1649691840000|2022-04-11 15:44:00|339.3|336.9|339.48|337.08|339.48|337.08|339.3|336.9|0
1649691850000|2022-04-11 15:44:10|339.3|336.9|338.87|336.47|339.3|336.9|338.87|336.47|0
1649691860000|2022-04-11 15:44:20|339.11|336.71|339.36|336.96|339.36|336.96|339.11|336.71|0
1649691870000|2022-04-11 15:44:30|339.24|336.84|339.24|336.84|339.48|337.08|339.24|336.84|0
1649691880000|2022-04-11 15:44:40|338.99|336.59|339.24|336.84|339.24|336.84|338.99|336.59|0
1649691890000|2022-04-11 15:44:50|339.36|336.96|339.36|336.96|339.36|336.96|339.24|336.84|0
1649691900000|2022-04-11 15:45:00|339.24|336.84|338.99|336.59|339.24|336.84|338.99|336.59|0
1649691910000|2022-04-11 15:45:10|338.87|336.47|338.5|336.1|338.87|336.47|338.5|336.1|0
1649691920000|2022-04-11 15:45:20|338.75|336.35|338.38|335.98|338.75|336.35|338.26|335.86|0
1649691930000|2022-04-11 15:45:30|338.5|336.1|338.26|335.86|338.62|336.22|338.26|335.86|0
1649691940000|2022-04-11 15:45:40|338.32|335.92|338.26|335.86|338.38|335.98|338.26|335.86|0
1649691950000|2022-04-11 15:45:50|338.56|336.16|338.87|336.47|338.87|336.47|338.56|336.16|0
1649691960000|2022-04-11 15:46:00|339.11|336.71|338.99|336.59|339.11|336.71|338.93|336.53|0
1649691970000|2022-04-11 15:46:10|338.87|336.47|338.75|336.35|338.87|336.47|338.75|336.35|0
1649691980000|2022-04-11 15:46:20|338.5|336.1|338.38|335.98|338.5|336.1|338.32|335.92|0
1649691990000|2022-04-11 15:46:30|338.87|336.47|338.62|336.22|338.87|336.47|338.62|336.22|0
1649692000000|2022-04-11 15:46:40|339.11|336.71|339.24|336.84|339.24|336.84|338.99|336.59|0
1649692010000|2022-04-11 15:46:50|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1649692020000|2022-04-11 15:47:00|339.23|336.83|339.36|336.96|339.36|336.96|339.23|336.83|0
1649692030000|2022-04-11 15:47:10|338.99|336.59|339.48|337.08|339.6|337.2|338.99|336.59|0
1649692040000|2022-04-11 15:47:20|339.6|337.2|339.48|337.08|339.6|337.2|339.48|337.08|0
1649692050000|2022-04-11 15:47:30|339.6|337.2|339.6|337.2|339.72|337.32|339.6|337.2|0
1649692060000|2022-04-11 15:47:40|339.72|337.32|340.09|337.69|340.09|337.69|339.72|337.32|0
1649692070000|2022-04-11 15:47:50|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1649692080000|2022-04-11 15:48:00|340.09|337.69|340.22|337.82|340.22|337.82|339.97|337.57|0
1649692090000|2022-04-11 15:48:10|340.34|337.94|340.71|338.31|340.71|338.31|340.34|337.94|0
1649692100000|2022-04-11 15:48:20|340.83|338.43|340.58|338.18|340.83|338.43|340.58|338.18|0
1649692110000|2022-04-11 15:48:30|340.34|337.94|340.46|338.06|340.46|338.06|340.34|337.94|0
1649692120000|2022-04-11 15:48:40|340.22|337.82|340.4|338|340.4|338|340.22|337.82|0
1649692130000|2022-04-11 15:48:50|340.34|337.94|340.22|337.82|340.46|338.06|340.22|337.82|0
1649692140000|2022-04-11 15:49:00|340.46|338.06|340.46|338.06|340.46|338.06|340.46|338.06|0
1649692150000|2022-04-11 15:49:10|340.34|337.94|340.71|338.31|340.71|338.31|340.34|337.94|0
1649692160000|2022-04-11 15:49:20|340.46|338.06|340.58|338.18|340.58|338.18|340.46|338.06|0
1649692170000|2022-04-11 15:49:30|340.46|338.06|340.46|338.06|340.46|338.06|340.34|337.94|0
1649692180000|2022-04-11 15:49:40|340.58|338.18|340.46|338.06|340.71|338.31|340.46|338.06|0
1649692190000|2022-04-11 15:49:50|340.34|337.94|340.21|337.81|340.34|337.94|340.21|337.81|0
1649692200000|2022-04-11 15:50:00|340.09|337.69|340.09|337.69|340.21|337.81|340.09|337.69|0
1649692210000|2022-04-11 15:50:10|340.21|337.81|340.58|338.18|340.58|338.18|340.21|337.81|0
1649692220000|2022-04-11 15:50:20|340.71|338.31|340.71|338.31|340.83|338.43|340.71|338.31|0
1649692230000|2022-04-11 15:50:30|341.07|338.67|340.58|338.18|341.07|338.67|340.58|338.18|0
1649692240000|2022-04-11 15:50:40|340.46|338.06|340.46|338.06|340.65|338.25|340.46|338.06|0
1649692250000|2022-04-11 15:50:50|340.52|338.12|340.58|338.18|340.58|338.18|340.34|337.94|0
1649692260000|2022-04-11 15:51:00|340.34|337.94|339.97|337.57|340.34|337.94|339.97|337.57|0
1649692270000|2022-04-11 15:51:10|340.09|337.69|339.97|337.57|340.09|337.69|339.97|337.57|0
1649692280000|2022-04-11 15:51:20|340.03|337.63|340.09|337.69|340.09|337.69|339.97|337.57|0
1649692290000|2022-04-11 15:51:30|340.03|337.63|340.34|337.94|340.34|337.94|340.03|337.63|0
1649692300000|2022-04-11 15:51:40|340.21|337.81|340.34|337.94|340.34|337.94|340.21|337.81|0
1649692310000|2022-04-11 15:51:50|340.09|337.69|340.09|337.69|340.09|337.69|339.97|337.57|0
1649692320000|2022-04-11 15:52:00|339.97|337.57|339.6|337.2|339.97|337.57|339.6|337.2|0
1649692330000|2022-04-11 15:52:10|339.97|337.57|339.72|337.32|339.97|337.57|339.72|337.32|0
1649692340000|2022-04-11 15:52:20|339.6|337.2|339.72|337.32|339.72|337.32|339.6|337.2|0
1649692350000|2022-04-11 15:52:30|339.66|337.26|339.85|337.45|339.85|337.45|339.6|337.2|0
1649692360000|2022-04-11 15:52:40|339.97|337.57|339.85|337.45|339.97|337.57|339.85|337.45|0
1649692370000|2022-04-11 15:52:50|339.72|337.32|340.09|337.69|340.09|337.69|339.72|337.32|0
1649692380000|2022-04-11 15:53:00|339.97|337.57|339.6|337.2|339.97|337.57|339.6|337.2|0
1649692390000|2022-04-11 15:53:10|339.48|337.08|339.35|336.95|339.48|337.08|339.35|336.95|0
1649692400000|2022-04-11 15:53:20|339.48|337.08|339.23|336.83|339.48|337.08|339.23|336.83|0
1649692410000|2022-04-11 15:53:30|339.48|337.08|339.48|337.08|339.6|337.2|339.48|337.08|0
1649692420000|2022-04-11 15:53:40|339.35|336.95|339.23|336.83|339.35|336.95|339.23|336.83|0
1649692430000|2022-04-11 15:53:50|339.35|336.95|338.99|336.59|339.35|336.95|338.74|336.34|0
1649692440000|2022-04-11 15:54:00|339.23|336.83|339.35|336.95|339.35|336.95|339.23|336.83|0
1649692450000|2022-04-11 15:54:10|339.48|337.08|339.23|336.83|339.48|337.08|339.23|336.83|0
1649692460000|2022-04-11 15:54:20|339.6|337.2|339.48|337.08|339.6|337.2|339.48|337.08|0
1649692470000|2022-04-11 15:54:30|339.35|336.95|339.54|337.14|339.6|337.2|339.35|336.95|0
1649692480000|2022-04-11 15:54:40|339.6|337.2|339.54|337.14|339.6|337.2|339.54|337.14|0
1649692490000|2022-04-11 15:54:50|339.48|337.08|339.72|337.32|339.72|337.32|339.48|337.08|0
1649692500000|2022-04-11 15:55:00|339.84|337.44|339.91|337.51|339.91|337.51|339.72|337.32|0
1649692510000|2022-04-11 15:55:10|339.72|337.32|339.97|337.57|339.97|337.57|339.72|337.32|0
1649692520000|2022-04-11 15:55:20|339.84|337.44|339.72|337.32|339.84|337.44|339.72|337.32|0
1649692540000|2022-04-11 15:55:40|339.84|337.44|340.09|337.69|340.09|337.69|339.84|337.44|0
1649692550000|2022-04-11 15:55:50|340.21|337.81|340.33|337.93|340.33|337.93|340.15|337.75|0
1649692560000|2022-04-11 15:56:00|340.21|337.81|340.28|337.88|340.28|337.88|340.21|337.81|0
1649692570000|2022-04-11 15:56:10|340.46|338.06|340.83|338.43|340.83|338.43|340.46|338.06|0
1649692580000|2022-04-11 15:56:20|340.95|338.55|340.95|338.55|341.07|338.67|340.95|338.55|0
1649692590000|2022-04-11 15:56:30|340.83|338.43|340.95|338.55|340.95|338.55|340.58|338.18|0
1649692600000|2022-04-11 15:56:40|341.07|338.67|341.07|338.67|341.07|338.67|341.01|338.61|0
1649692610000|2022-04-11 15:56:50|341.19|338.79|341.44|339.04|341.44|339.04|341.19|338.79|0
1649692620000|2022-04-11 15:57:00|341.19|338.79|341.32|338.92|341.32|338.92|341.19|338.79|0
1649692630000|2022-04-11 15:57:10|341.19|338.79|341.07|338.67|341.26|338.86|340.95|338.55|0
1649692640000|2022-04-11 15:57:20|341.32|338.92|341.19|338.79|341.32|338.92|341.07|338.67|0
1649692650000|2022-04-11 15:57:30|341.32|338.92|341.32|338.92|341.32|338.92|341.19|338.79|0
1649692660000|2022-04-11 15:57:40|341.44|339.04|341.32|338.92|341.44|339.04|341.32|338.92|0
1649692670000|2022-04-11 15:57:50|341.44|339.04|341.32|338.92|341.44|339.04|341.32|338.92|0
1649692680000|2022-04-11 15:58:00|341.19|338.79|341.44|339.04|341.44|339.04|341.19|338.79|0
1649692690000|2022-04-11 15:58:10|341.5|339.1|341.44|339.04|341.5|339.1|341.44|339.04|0
1649692700000|2022-04-11 15:58:20|341.26|338.86|341.32|338.92|341.56|339.16|341.26|338.86|0
1649692710000|2022-04-11 15:58:30|341.19|338.79|340.95|338.55|341.19|338.79|340.95|338.55|0
1649692720000|2022-04-11 15:58:40|340.82|338.42|340.95|338.55|340.95|338.55|340.82|338.42|0
1649692730000|2022-04-11 15:58:50|340.82|338.42|340.58|338.18|340.82|338.42|340.58|338.18|0
1649692740000|2022-04-11 15:59:00|340.7|338.3|340.58|338.18|340.7|338.3|340.58|338.18|0
1649692750000|2022-04-11 15:59:10|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1649692760000|2022-04-11 15:59:20|340.7|338.3|341.07|338.67|341.07|338.67|340.7|338.3|0
1649692770000|2022-04-11 15:59:30|341.19|338.79|341.07|338.67|341.32|338.92|341.07|338.67|0
1649692780000|2022-04-11 15:59:40|341.19|338.79|340.82|338.42|341.19|338.79|340.82|338.42|0
1649692790000|2022-04-11 15:59:50|340.95|338.55|341.07|338.67|341.07|338.67|340.95|338.55|0
1649692800000|2022-04-11 16:00:00|341.19|338.79|341.19|338.79|341.44|339.04|341.07|338.67|0
1649692810000|2022-04-11 16:00:10|341.32|338.92|341.19|338.79|341.32|338.92|341.19|338.79|0
1649692820000|2022-04-11 16:00:20|341.13|338.73|341.19|338.79|341.32|338.92|341.13|338.73|0
1649692830000|2022-04-11 16:00:30|341.32|338.92|341.32|338.92|341.32|338.92|341.19|338.79|0
1649692840000|2022-04-11 16:00:40|341.44|339.04|341.32|338.92|341.44|339.04|341.32|338.92|0
1649692850000|2022-04-11 16:00:50|341.56|339.16|341.69|339.29|341.75|339.35|341.56|339.16|0
1649692860000|2022-04-11 16:01:00|341.56|339.16|341.81|339.41|341.81|339.41|341.56|339.16|0
1649692870000|2022-04-11 16:01:10|341.93|339.53|342.05|339.65|342.05|339.65|341.93|339.53|0
1649692880000|2022-04-11 16:01:20|341.81|339.41|341.68|339.28|341.81|339.41|341.56|339.16|0
1649692890000|2022-04-11 16:01:30|341.56|339.16|341.32|338.92|341.56|339.16|341.32|338.92|0
1649692900000|2022-04-11 16:01:40|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1649692910000|2022-04-11 16:01:50|341.32|338.92|341.56|339.16|341.56|339.16|341.32|338.92|0
1649692920000|2022-04-11 16:02:00|341.44|339.04|341.81|339.41|341.81|339.41|341.44|339.04|0
1649692930000|2022-04-11 16:02:10|341.93|339.53|342.42|340.02|342.42|340.02|341.93|339.53|0
1649692940000|2022-04-11 16:02:20|342.55|340.15|342.55|340.15|342.55|340.15|342.42|340.02|0
1649692950000|2022-04-11 16:02:30|342.61|340.21|342.67|340.27|342.67|340.27|342.55|340.15|0
1649692960000|2022-04-11 16:02:40|342.55|340.15|342.42|340.02|342.55|340.15|342.42|340.02|0
1649692970000|2022-04-11 16:02:50|342.3|339.9|342.18|339.78|342.36|339.96|342.18|339.78|0
1649692980000|2022-04-11 16:03:00|342.3|339.9|342.42|340.02|342.42|340.02|342.3|339.9|0
1649692990000|2022-04-11 16:03:10|342.18|339.78|342.42|340.02|342.42|340.02|342.18|339.78|0
1649693000000|2022-04-11 16:03:20|342.49|340.09|342.42|340.02|342.55|340.15|342.42|340.02|0
1649693010000|2022-04-11 16:03:30|342.3|339.9|342.05|339.65|342.3|339.9|342.05|339.65|0
1649693020000|2022-04-11 16:03:40|341.99|339.59|342.18|339.78|342.18|339.78|341.99|339.59|0
1649693030000|2022-04-11 16:03:50|341.93|339.53|341.68|339.28|341.93|339.53|341.68|339.28|0
1649693040000|2022-04-11 16:04:00|341.81|339.41|341.81|339.41|341.81|339.41|341.81|339.41|0
1649693050000|2022-04-11 16:04:10|341.75|339.35|341.81|339.41|341.81|339.41|341.68|339.28|0
1649693060000|2022-04-11 16:04:20|341.93|339.53|341.93|339.53|341.93|339.53|341.81|339.41|0
1649693070000|2022-04-11 16:04:30|342.05|339.65|341.93|339.53|342.05|339.65|341.93|339.53|0
1649693080000|2022-04-11 16:04:40|341.81|339.41|341.93|339.53|342.05|339.65|341.81|339.41|0
1649693090000|2022-04-11 16:04:50|341.81|339.41|341.56|339.16|341.81|339.41|341.56|339.16|0
1649693100000|2022-04-11 16:05:00|341.62|339.22|341.19|338.79|341.62|339.22|341.19|338.79|0
1649693110000|2022-04-11 16:05:10|341.31|338.91|341.31|338.91|341.44|339.04|341.31|338.91|0
1649693120000|2022-04-11 16:05:20|341.19|338.79|341.07|338.67|341.19|338.79|341.07|338.67|0
1649693130000|2022-04-11 16:05:30|340.89|338.49|340.82|338.42|340.89|338.49|340.76|338.36|0
1649693140000|2022-04-11 16:05:40|340.7|338.3|340.94|338.54|340.94|338.54|340.7|338.3|0
1649693150000|2022-04-11 16:05:50|341.07|338.67|340.94|338.54|341.07|338.67|340.94|338.54|0
1649693160000|2022-04-11 16:06:00|340.82|338.42|340.94|338.54|340.94|338.54|340.82|338.42|0
1649693170000|2022-04-11 16:06:10|341.07|338.67|341.01|338.61|341.07|338.67|341.01|338.61|0
1649693180000|2022-04-11 16:06:20|340.94|338.54|341.31|338.91|341.31|338.91|340.94|338.54|0
1649693190000|2022-04-11 16:06:30|341.19|338.79|341.07|338.67|341.19|338.79|341.07|338.67|0
1649693200000|2022-04-11 16:06:40|340.94|338.54|341.31|338.91|341.31|338.91|340.94|338.54|0
1649693210000|2022-04-11 16:06:50|341.19|338.79|341.07|338.67|341.31|338.91|341.07|338.67|0
1649693220000|2022-04-11 16:07:00|341.13|338.73|341.44|339.04|341.44|339.04|341.13|338.73|0
1649693230000|2022-04-11 16:07:10|341.31|338.91|341.07|338.67|341.31|338.91|341.07|338.67|0
1649693240000|2022-04-11 16:07:20|340.82|338.42|340.7|338.3|340.82|338.42|340.7|338.3|0
1649693250000|2022-04-11 16:07:30|340.82|338.42|340.58|338.18|340.82|338.42|340.58|338.18|0
1649693260000|2022-04-11 16:07:40|340.7|338.3|341.07|338.67|341.07|338.67|340.7|338.3|0
1649693270000|2022-04-11 16:07:50|340.94|338.54|340.82|338.42|340.94|338.54|340.82|338.42|0
1649693280000|2022-04-11 16:08:00|340.88|338.48|340.94|338.54|340.94|338.54|340.7|338.3|0
1649693290000|2022-04-11 16:08:10|340.82|338.42|340.82|338.42|340.94|338.54|340.82|338.42|0
1649693300000|2022-04-11 16:08:20|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1649693310000|2022-04-11 16:08:30|341.07|338.67|340.94|338.54|341.07|338.67|340.94|338.54|0
1649693320000|2022-04-11 16:08:40|340.82|338.42|340.82|338.42|341.07|338.67|340.82|338.42|0
1649693330000|2022-04-11 16:08:50|340.57|338.17|340.33|337.93|340.57|338.17|340.33|337.93|0
1649693340000|2022-04-11 16:09:00|340.21|337.81|340.94|338.54|340.94|338.54|340.21|337.81|0
1649693350000|2022-04-11 16:09:10|341.07|338.67|341.19|338.79|341.19|338.79|341.07|338.67|0
1649693360000|2022-04-11 16:09:20|341.07|338.67|341.31|338.91|341.31|338.91|341.07|338.67|0
1649693370000|2022-04-11 16:09:30|341.44|339.04|341.44|339.04|341.44|339.04|341.38|338.98|0
1649693380000|2022-04-11 16:09:40|340.94|338.54|340.94|338.54|340.94|338.54|340.82|338.42|0
1649693390000|2022-04-11 16:09:50|340.82|338.42|340.94|338.54|340.94|338.54|340.82|338.42|0
1649693400000|2022-04-11 16:10:00|340.82|338.42|340.57|338.17|340.82|338.42|340.57|338.17|0
1649693410000|2022-04-11 16:10:10|340.88|338.48|340.94|338.54|340.94|338.54|340.88|338.48|0
1649693420000|2022-04-11 16:10:20|340.82|338.42|340.7|338.3|340.82|338.42|340.7|338.3|0
1649693430000|2022-04-11 16:10:30|340.57|338.17|340.7|338.3|340.7|338.3|340.57|338.17|0
1649693440000|2022-04-11 16:10:40|340.45|338.05|340.88|338.48|340.88|338.48|340.45|338.05|0
1649693450000|2022-04-11 16:10:50|340.94|338.54|340.94|338.54|341.07|338.67|340.94|338.54|0
1649693460000|2022-04-11 16:11:00|341.19|338.79|341.43|339.03|341.43|339.03|341.19|338.79|0
1649693470000|2022-04-11 16:11:10|341.31|338.91|341.62|339.22|341.62|339.22|341.31|338.91|0
1649693480000|2022-04-11 16:11:20|341.56|339.16|341.8|339.4|341.8|339.4|341.43|339.03|0
1649693490000|2022-04-11 16:11:30|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1649693500000|2022-04-11 16:11:40|341.8|339.4|341.68|339.28|341.8|339.4|341.68|339.28|0
1649693510000|2022-04-11 16:11:50|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1649693520000|2022-04-11 16:12:00|341.68|339.28|341.62|339.22|341.68|339.28|341.5|339.1|0
1649693530000|2022-04-11 16:12:10|341.31|338.91|341.06|338.66|341.31|338.91|341.06|338.66|0
1649693540000|2022-04-11 16:12:20|341.31|338.91|341.19|338.79|341.31|338.91|341.19|338.79|0
1649693550000|2022-04-11 16:12:30|341.25|338.85|340.94|338.54|341.25|338.85|340.94|338.54|0
1649693560000|2022-04-11 16:12:40|340.82|338.42|340.94|338.54|340.94|338.54|340.82|338.42|0
1649693570000|2022-04-11 16:12:50|340.82|338.42|341.06|338.66|341.06|338.66|340.82|338.42|0
1649693580000|2022-04-11 16:13:00|341.37|338.97|341.56|339.16|341.56|339.16|341.31|338.91|0
1649693590000|2022-04-11 16:13:10|341.68|339.28|341.8|339.4|341.8|339.4|341.68|339.28|0
1649693600000|2022-04-11 16:13:20|341.93|339.53|341.8|339.4|341.93|339.53|341.8|339.4|0
1649693610000|2022-04-11 16:13:30|341.93|339.53|341.93|339.53|341.93|339.53|341.8|339.4|0
1649693620000|2022-04-11 16:13:40|341.8|339.4|342.17|339.77|342.17|339.77|341.8|339.4|0
1649693630000|2022-04-11 16:13:50|342.3|339.9|342.36|339.96|342.36|339.96|342.3|339.9|0
1649693640000|2022-04-11 16:14:00|342.3|339.9|341.8|339.4|342.3|339.9|341.8|339.4|0
1649693650000|2022-04-11 16:14:10|341.56|339.16|341.68|339.28|341.68|339.28|341.5|339.1|0
1649693660000|2022-04-11 16:14:20|341.8|339.4|341.93|339.53|341.93|339.53|341.8|339.4|0
1649693670000|2022-04-11 16:14:30|342.05|339.65|341.93|339.53|342.05|339.65|341.93|339.53|0
1649693680000|2022-04-11 16:14:40|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1649693690000|2022-04-11 16:14:50|342.17|339.77|342.05|339.65|342.17|339.77|342.05|339.65|0
1649693700000|2022-04-11 16:15:00|341.8|339.4|342.17|339.77|342.17|339.77|341.8|339.4|0
1649693710000|2022-04-11 16:15:10|342.05|339.65|342.42|340.02|342.42|340.02|342.05|339.65|0
1649693720000|2022-04-11 16:15:20|342.36|339.96|342.42|340.02|342.42|340.02|342.29|339.89|0
1649693730000|2022-04-11 16:15:30|342.29|339.89|342.54|340.14|342.54|340.14|342.29|339.89|0
1649693740000|2022-04-11 16:15:40|342.42|340.02|342.17|339.77|342.42|340.02|342.17|339.77|0
1649693750000|2022-04-11 16:15:50|342.29|339.89|342.24|339.84|342.29|339.89|342.17|339.77|0
1649693760000|2022-04-11 16:16:00|342.17|339.77|342.17|339.77|342.29|339.89|342.17|339.77|0
1649693770000|2022-04-11 16:16:10|342.05|339.65|341.68|339.28|342.05|339.65|341.68|339.28|0
1649693780000|2022-04-11 16:16:20|341.62|339.22|341.8|339.4|341.8|339.4|341.62|339.22|0
1649693790000|2022-04-11 16:16:30|341.92|339.52|341.92|339.52|341.92|339.52|341.8|339.4|0
1649693800000|2022-04-11 16:16:40|341.8|339.4|342.17|339.77|342.17|339.77|341.8|339.4|0
1649693810000|2022-04-11 16:16:50|342.05|339.65|342.17|339.77|342.29|339.89|342.05|339.65|0
1649693820000|2022-04-11 16:17:00|342.05|339.65|341.92|339.52|342.05|339.65|341.8|339.4|0
1649693830000|2022-04-11 16:17:10|342.05|339.65|342.05|339.65|342.05|339.65|342.05|339.65|0
1649693840000|2022-04-11 16:17:20|341.99|339.59|341.55|339.15|341.99|339.59|341.55|339.15|0
1649693850000|2022-04-11 16:17:30|341.43|339.03|341.68|339.28|341.68|339.28|341.43|339.03|0
1649693860000|2022-04-11 16:17:40|341.55|339.15|341.55|339.15|341.62|339.22|341.55|339.15|0
1649693870000|2022-04-11 16:17:50|341.68|339.28|341.55|339.15|341.68|339.28|341.5|339.1|0
1649693880000|2022-04-11 16:18:00|341.74|339.34|341.68|339.28|341.74|339.34|341.55|339.15|0
1649693890000|2022-04-11 16:18:10|341.55|339.15|341.8|339.4|341.92|339.52|341.55|339.15|0
1649693910000|2022-04-11 16:18:30|341.92|339.52|341.92|339.52|341.92|339.52|341.8|339.4|0
1649693920000|2022-04-11 16:18:40|341.8|339.4|341.8|339.4|341.86|339.46|341.8|339.4|0
1649693930000|2022-04-11 16:18:50|341.55|339.15|341.68|339.28|341.68|339.28|341.55|339.15|0
1649693940000|2022-04-11 16:19:00|341.55|339.15|341.74|339.34|341.74|339.34|341.55|339.15|0
1649693950000|2022-04-11 16:19:10|341.8|339.4|341.68|339.28|341.8|339.4|341.68|339.28|0
1649693960000|2022-04-11 16:19:20|341.8|339.4|341.8|339.4|341.8|339.4|341.8|339.4|0
1649693970000|2022-04-11 16:19:30|341.68|339.28|341.68|339.28|341.68|339.28|341.68|339.28|0
1649693980000|2022-04-11 16:19:40|341.55|339.15|341.68|339.28|341.68|339.28|341.55|339.15|0
1649693990000|2022-04-11 16:19:50|341.55|339.15|341.43|339.03|341.55|339.15|341.43|339.03|0
1649694000000|2022-04-11 16:20:00|341.18|338.78|340.94|338.54|341.18|338.78|340.82|338.42|0
1649694010000|2022-04-11 16:20:10|341|338.6|341.43|339.03|341.43|339.03|341|338.6|0
1649694020000|2022-04-11 16:20:20|341.31|338.91|341.55|339.15|341.55|339.15|341.31|338.91|0
1649694030000|2022-04-11 16:20:30|341.68|339.28|341.31|338.91|341.68|339.28|341.31|338.91|0
1649694040000|2022-04-11 16:20:40|341.43|339.03|341.68|339.28|341.68|339.28|341.43|339.03|0
1649694050000|2022-04-11 16:20:50|341.43|339.03|341.31|338.91|341.43|339.03|341.31|338.91|0
1649694060000|2022-04-11 16:21:00|341.06|338.66|341.25|338.85|341.25|338.85|341.06|338.66|0
1649694070000|2022-04-11 16:21:10|341.06|338.66|340.94|338.54|341.18|338.78|340.94|338.54|0
1649694080000|2022-04-11 16:21:20|341|338.6|341.06|338.66|341.06|338.66|341|338.6|0
1649694090000|2022-04-11 16:21:30|341.31|338.91|341.31|338.91|341.43|339.03|341.31|338.91|0
1649694100000|2022-04-11 16:21:40|341.25|338.85|341.18|338.78|341.31|338.91|341.18|338.78|0
1649694110000|2022-04-11 16:21:50|341.31|338.91|341.43|339.03|341.43|339.03|341.31|338.91|0
1649694120000|2022-04-11 16:22:00|341.68|339.28|341.31|338.91|341.68|339.28|341.31|338.91|0
1649694130000|2022-04-11 16:22:10|341.37|338.97|341.55|339.15|341.55|339.15|341.37|338.97|0
1649694140000|2022-04-11 16:22:20|341.68|339.28|341.55|339.15|341.68|339.28|341.55|339.15|0
1649694150000|2022-04-11 16:22:30|341.68|339.28|341.68|339.28|341.8|339.4|341.68|339.28|0
1649694160000|2022-04-11 16:22:40|341.8|339.4|342.05|339.65|342.05|339.65|341.68|339.28|0
1649694170000|2022-04-11 16:22:50|341.92|339.52|342.41|340.01|342.41|340.01|341.92|339.52|0
1649694180000|2022-04-11 16:23:00|342.54|340.14|342.29|339.89|342.54|340.14|342.29|339.89|0
1649694190000|2022-04-11 16:23:10|342.17|339.77|342.04|339.64|342.17|339.77|342.04|339.64|0
1649694200000|2022-04-11 16:23:20|341.92|339.52|341.8|339.4|341.92|339.52|341.68|339.28|0
1649694210000|2022-04-11 16:23:30|341.55|339.15|341.43|339.03|341.55|339.15|341.43|339.03|0
1649694220000|2022-04-11 16:23:40|341.68|339.28|341.62|339.22|341.68|339.28|341.55|339.15|0
1649694230000|2022-04-11 16:23:50|341.55|339.15|341.92|339.52|341.92|339.52|341.55|339.15|0
1649694240000|2022-04-11 16:24:00|341.55|339.15|341.55|339.15|341.55|339.15|341.43|339.03|0
1649694250000|2022-04-11 16:24:10|341.43|339.03|341.67|339.27|341.67|339.27|341.43|339.03|0
1649694260000|2022-04-11 16:24:20|341.8|339.4|341.92|339.52|341.99|339.59|341.8|339.4|0
1649694270000|2022-04-11 16:24:30|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1649694280000|2022-04-11 16:24:40|342.04|339.64|342.04|339.64|342.04|339.64|342.04|339.64|0
1649694290000|2022-04-11 16:24:50|342.17|339.77|342.17|339.77|342.17|339.77|342.17|339.77|0
1649694300000|2022-04-11 16:25:00|342.29|339.89|342.17|339.77|342.29|339.89|342.17|339.77|0
1649694310000|2022-04-11 16:25:10|342.29|339.89|342.29|339.89|342.29|339.89|342.29|339.89|0
1649694320000|2022-04-11 16:25:20|342.41|340.01|342.54|340.14|342.54|340.14|342.41|340.01|0
1649694330000|2022-04-11 16:25:30|342.41|340.01|342.41|340.01|342.41|340.01|342.29|339.89|0
1649694340000|2022-04-11 16:25:40|342.29|339.89|342.54|340.14|342.54|340.14|342.29|339.89|0
1649694350000|2022-04-11 16:25:50|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1649694370000|2022-04-11 16:26:10|342.78|340.38|342.91|340.51|343.03|340.63|342.78|340.38|0
1649694380000|2022-04-11 16:26:20|343.03|340.63|342.66|340.26|343.03|340.63|342.66|340.26|0
1649694390000|2022-04-11 16:26:30|342.78|340.38|342.29|339.89|342.78|340.38|342.17|339.77|0
1649694400000|2022-04-11 16:26:40|342.54|340.14|342.41|340.01|342.54|340.14|342.41|340.01|0
1649694410000|2022-04-11 16:26:50|342.48|340.08|342.41|340.01|342.48|340.08|342.41|340.01|0
1649694420000|2022-04-11 16:27:00|342.29|339.89|342.78|340.38|342.78|340.38|342.29|339.89|0
1649694430000|2022-04-11 16:27:10|342.91|340.51|343.15|340.75|343.15|340.75|342.91|340.51|0
1649694440000|2022-04-11 16:27:20|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1649694450000|2022-04-11 16:27:30|342.78|340.38|342.66|340.26|342.78|340.38|342.66|340.26|0
1649694460000|2022-04-11 16:27:40|342.78|340.38|342.97|340.57|342.97|340.57|342.78|340.38|0
1649694470000|2022-04-11 16:27:50|343.03|340.63|342.78|340.38|343.03|340.63|342.78|340.38|0
1649694480000|2022-04-11 16:28:00|342.66|340.26|342.91|340.51|342.91|340.51|342.66|340.26|0
1649694490000|2022-04-11 16:28:10|342.66|340.26|342.91|340.51|342.91|340.51|342.66|340.26|0
1649694500000|2022-04-11 16:28:20|343.03|340.63|342.91|340.51|343.03|340.63|342.91|340.51|0
1649694510000|2022-04-11 16:28:30|343.03|340.63|343.03|340.63|343.03|340.63|342.91|340.51|0
1649694520000|2022-04-11 16:28:40|342.97|340.57|343.03|340.63|343.03|340.63|342.78|340.38|0
1649694530000|2022-04-11 16:28:50|342.78|340.38|342.78|340.38|342.78|340.38|342.66|340.26|0
1649694540000|2022-04-11 16:29:00|342.85|340.45|342.91|340.51|342.91|340.51|342.85|340.45|0
1649694550000|2022-04-11 16:29:10|342.72|340.32|342.91|340.51|342.91|340.51|342.72|340.32|0
1649694570000|2022-04-11 16:29:30|342.78|340.38|343.03|340.63|343.03|340.63|342.78|340.38|0
1649694580000|2022-04-11 16:29:40|342.91|340.51|342.91|340.51|343.03|340.63|342.91|340.51|0
1649694590000|2022-04-11 16:29:50|343.15|340.75|343.15|340.75|343.15|340.75|343.03|340.63|0
1649694600000|2022-04-11 16:30:00|343.03|340.63|343.15|340.75|343.15|340.75|343.03|340.63|0
1649694610000|2022-04-11 16:30:10|343.03|340.63|342.91|340.51|343.03|340.63|342.91|340.51|0
1649694620000|2022-04-11 16:30:20|343.03|340.63|342.91|340.51|343.03|340.63|342.91|340.51|0
1649694630000|2022-04-11 16:30:30|343.03|340.63|342.78|340.38|343.03|340.63|342.78|340.38|0
1649694640000|2022-04-11 16:30:40|342.91|340.51|342.99|340.59|342.99|340.59|342.86|340.46|0
1649694650000|2022-04-11 16:30:50|342.86|340.46|343.11|340.71|343.11|340.71|342.86|340.46|0
1649694660000|2022-04-11 16:31:00|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1649694670000|2022-04-11 16:31:10|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1649694680000|2022-04-11 16:31:20|343.23|340.83|343.05|340.65|343.23|340.83|343.05|340.65|0
1649694690000|2022-04-11 16:31:30|342.99|340.59|343.11|340.71|343.11|340.71|342.99|340.59|0
1649694700000|2022-04-11 16:31:40|343.18|340.78|343.23|340.83|343.23|340.83|343.18|340.78|0
1649694710000|2022-04-11 16:31:50|343.36|340.96|343.11|340.71|343.36|340.96|342.99|340.59|0
1649694720000|2022-04-11 16:32:00|343.23|340.83|343.36|340.96|343.36|340.96|343.23|340.83|0
1649694730000|2022-04-11 16:32:10|343.23|340.83|343.23|340.83|343.36|340.96|343.23|340.83|0
1649694740000|2022-04-11 16:32:20|343.36|340.96|343.23|340.83|343.36|340.96|343.23|340.83|0
1649694750000|2022-04-11 16:32:30|343.36|340.96|343.61|341.21|343.61|341.21|343.36|340.96|0
1649694760000|2022-04-11 16:32:40|343.48|341.08|343.36|340.96|343.48|341.08|343.36|340.96|0
1649694770000|2022-04-11 16:32:50|343.23|340.83|342.99|340.59|343.23|340.83|342.99|340.59|0
1649694780000|2022-04-11 16:33:00|343.23|340.83|342.74|340.34|343.23|340.83|342.74|340.34|0
1649694790000|2022-04-11 16:33:10|342.62|340.22|342.99|340.59|342.99|340.59|342.62|340.22|0
1649694800000|2022-04-11 16:33:20|343.11|340.71|343.23|340.83|343.23|340.83|343.11|340.71|0
1649694810000|2022-04-11 16:33:30|343.36|340.96|342.99|340.59|343.36|340.96|342.99|340.59|0
1649694820000|2022-04-11 16:33:40|343.11|340.71|342.99|340.59|343.11|340.71|342.99|340.59|0
1649694830000|2022-04-11 16:33:50|343.11|340.71|342.99|340.59|343.11|340.71|342.99|340.59|0
1649694840000|2022-04-11 16:34:00|342.86|340.46|342.99|340.59|342.99|340.59|342.86|340.46|0
1649694850000|2022-04-11 16:34:10|342.86|340.46|343.11|340.71|343.11|340.71|342.86|340.46|0
1649694860000|2022-04-11 16:34:20|342.86|340.46|342.86|340.46|342.86|340.46|342.74|340.34|0
1649694870000|2022-04-11 16:34:30|342.8|340.4|342.62|340.22|342.8|340.4|342.49|340.09|0
1649694880000|2022-04-11 16:34:40|342.49|340.09|342.62|340.22|342.62|340.22|342.37|339.97|0
1649694890000|2022-04-11 16:34:50|342.74|340.34|342.62|340.22|342.74|340.34|342.62|340.22|0
1649694900000|2022-04-11 16:35:00|342.49|340.09|342.49|340.09|342.49|340.09|342.37|339.97|0
1649694910000|2022-04-11 16:35:10|342.62|340.22|342.62|340.22|342.62|340.22|342.62|340.22|0
1649694920000|2022-04-11 16:35:20|342.74|340.34|342.74|340.34|342.74|340.34|342.62|340.22|0
1649694930000|2022-04-11 16:35:30|342.62|340.22|342.49|340.09|342.62|340.22|342.49|340.09|0
1649694940000|2022-04-11 16:35:40|342.62|340.22|342.62|340.22|342.62|340.22|342.56|340.16|0
1649694950000|2022-04-11 16:35:50|342.86|340.46|342.99|340.59|342.99|340.59|342.86|340.46|0
1649694960000|2022-04-11 16:36:00|343.11|340.71|343.11|340.71|343.11|340.71|343.11|340.71|0
1649694970000|2022-04-11 16:36:10|343.23|340.83|343.23|340.83|343.23|340.83|343.11|340.71|0
1649694980000|2022-04-11 16:36:20|342.99|340.59|342.99|340.59|342.99|340.59|342.86|340.46|0
1649694990000|2022-04-11 16:36:30|342.93|340.53|342.74|340.34|342.93|340.53|342.74|340.34|0
1649695000000|2022-04-11 16:36:40|342.8|340.4|342.99|340.59|342.99|340.59|342.8|340.4|0
1649695010000|2022-04-11 16:36:50|342.86|340.46|342.86|340.46|342.86|340.46|342.86|340.46|0
1649695020000|2022-04-11 16:37:00|342.99|340.59|342.99|340.59|343.05|340.65|342.99|340.59|0
1649695040000|2022-04-11 16:37:20|343.05|340.65|343.11|340.71|343.11|340.71|343.05|340.65|0
1649695050000|2022-04-11 16:37:30|342.99|340.59|342.86|340.46|342.99|340.59|342.86|340.46|0
1649695060000|2022-04-11 16:37:40|342.74|340.34|342.61|340.21|342.74|340.34|342.61|340.21|0
1649695070000|2022-04-11 16:37:50|342.49|340.09|342.61|340.21|342.61|340.21|342.49|340.09|0
1649695080000|2022-04-11 16:38:00|342.86|340.46|342.86|340.46|342.86|340.46|342.8|340.4|0
1649695090000|2022-04-11 16:38:10|342.8|340.4|342.98|340.58|342.98|340.58|342.8|340.4|0
1649695100000|2022-04-11 16:38:20|342.86|340.46|342.98|340.58|342.98|340.58|342.86|340.46|0
1649695110000|2022-04-11 16:38:30|342.86|340.46|342.74|340.34|342.86|340.46|342.74|340.34|0
1649695130000|2022-04-11 16:38:50|342.86|340.46|342.74|340.34|342.86|340.46|342.68|340.28|0
1649695140000|2022-04-11 16:39:00|342.61|340.21|342.37|339.97|342.61|340.21|342.37|339.97|0
1649695150000|2022-04-11 16:39:10|342.49|340.09|342.24|339.84|342.49|340.09|342.24|339.84|0
1649695160000|2022-04-11 16:39:20|342.37|339.97|342.74|340.34|342.74|340.34|342.37|339.97|0
1649695170000|2022-04-11 16:39:30|342.86|340.46|342.74|340.34|342.86|340.46|342.74|340.34|0
1649695180000|2022-04-11 16:39:40|342.61|340.21|342.74|340.34|342.74|340.34|342.61|340.21|0
1649695190000|2022-04-11 16:39:50|342.68|340.28|342.74|340.34|342.74|340.34|342.68|340.28|0
1649695200000|2022-04-11 16:40:00|342.86|340.46|342.98|340.58|342.98|340.58|342.86|340.46|0
1649695210000|2022-04-11 16:40:10|343.23|340.83|343.35|340.95|343.35|340.95|343.23|340.83|0
1649695220000|2022-04-11 16:40:20|343.48|341.08|343.35|340.95|343.48|341.08|343.35|340.95|0
1649695230000|2022-04-11 16:40:30|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649695240000|2022-04-11 16:40:40|343.6|341.2|343.35|340.95|343.6|341.2|343.35|340.95|0
1649695250000|2022-04-11 16:40:50|343.48|341.08|343.23|340.83|343.48|341.08|343.23|340.83|0
1649695260000|2022-04-11 16:41:00|342.98|340.58|342.86|340.46|342.98|340.58|342.86|340.46|0
1649695270000|2022-04-11 16:41:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1649695280000|2022-04-11 16:41:20|343.23|340.83|343.11|340.71|343.23|340.83|343.11|340.71|0
1649695290000|2022-04-11 16:41:30|342.98|340.58|342.98|340.58|343.11|340.71|342.98|340.58|0
1649695300000|2022-04-11 16:41:40|342.86|340.46|342.98|340.58|342.98|340.58|342.86|340.46|0
1649695310000|2022-04-11 16:41:50|342.92|340.52|342.86|340.46|342.98|340.58|342.86|340.46|0
1649695320000|2022-04-11 16:42:00|342.98|340.58|343.11|340.71|343.23|340.83|342.98|340.58|0
1649695330000|2022-04-11 16:42:10|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1649695340000|2022-04-11 16:42:20|342.86|340.46|342.74|340.34|342.86|340.46|342.74|340.34|0
1649695350000|2022-04-11 16:42:30|342.86|340.46|342.8|340.4|342.86|340.46|342.8|340.4|0
1649695360000|2022-04-11 16:42:40|342.86|340.46|342.86|340.46|342.98|340.58|342.86|340.46|0
1649695370000|2022-04-11 16:42:50|342.98|340.58|342.98|340.58|342.98|340.58|342.98|340.58|0
1649695380000|2022-04-11 16:43:00|343.23|340.83|343.35|340.95|343.35|340.95|343.23|340.83|0
1649695390000|2022-04-11 16:43:10|343.48|341.08|343.6|341.2|343.6|341.2|343.48|341.08|0
1649695400000|2022-04-11 16:43:20|344.04|341.64|344.22|341.82|344.22|341.82|344.04|341.64|0
1649695410000|2022-04-11 16:43:30|344.1|341.7|343.85|341.45|344.1|341.7|343.85|341.45|0
1649695420000|2022-04-11 16:43:40|343.72|341.32|343.6|341.2|343.72|341.32|343.6|341.2|0
1649695430000|2022-04-11 16:43:50|343.48|341.08|343.35|340.95|343.48|341.08|343.35|340.95|0
1649695440000|2022-04-11 16:44:00|343.48|341.08|343.97|341.57|343.97|341.57|343.48|341.08|0
1649695450000|2022-04-11 16:44:10|343.85|341.45|343.72|341.32|343.85|341.45|343.72|341.32|0
1649695460000|2022-04-11 16:44:20|343.6|341.2|343.72|341.32|343.72|341.32|343.6|341.2|0
1649695470000|2022-04-11 16:44:30|343.85|341.45|343.85|341.45|343.85|341.45|343.72|341.32|0
1649695480000|2022-04-11 16:44:40|343.97|341.57|343.48|341.08|343.97|341.57|343.48|341.08|0
1649695490000|2022-04-11 16:44:50|343.6|341.2|343.6|341.2|343.6|341.2|343.48|341.08|0
1649695500000|2022-04-11 16:45:00|343.48|341.08|343.48|341.08|343.48|341.08|343.48|341.08|0
1649695510000|2022-04-11 16:45:10|343.35|340.95|343.48|341.08|343.48|341.08|343.35|340.95|0
1649695520000|2022-04-11 16:45:20|343.35|340.95|343.11|340.71|343.35|340.95|343.11|340.71|0
1649695530000|2022-04-11 16:45:30|342.86|340.46|342.86|340.46|342.86|340.46|342.73|340.33|0
1649695540000|2022-04-11 16:45:40|342.73|340.33|343.11|340.71|343.11|340.71|342.73|340.33|0
1649695550000|2022-04-11 16:45:50|342.98|340.58|342.73|340.33|342.98|340.58|342.73|340.33|0
1649695560000|2022-04-11 16:46:00|342.49|340.09|341.87|339.47|342.49|340.09|341.87|339.47|0
1649695570000|2022-04-11 16:46:10|341.62|339.22|341.75|339.35|341.75|339.35|341.5|339.1|0
1649695580000|2022-04-11 16:46:20|341.62|339.22|341.62|339.22|341.62|339.22|341.62|339.22|0
1649695590000|2022-04-11 16:46:30|341.75|339.35|341.62|339.22|341.75|339.35|341.62|339.22|0
1649695600000|2022-04-11 16:46:40|341.75|339.35|341.87|339.47|341.87|339.47|341.75|339.35|0
1649695610000|2022-04-11 16:46:50|342.12|339.72|341.99|339.59|342.12|339.72|341.99|339.59|0
1649695620000|2022-04-11 16:47:00|342.36|339.96|342.49|340.09|342.49|340.09|342.36|339.96|0
1649695630000|2022-04-11 16:47:10|342.61|340.21|342.49|340.09|342.61|340.21|342.49|340.09|0
1649695640000|2022-04-11 16:47:20|342.43|340.03|342.61|340.21|342.61|340.21|342.36|339.96|0
1649695650000|2022-04-11 16:47:30|342.73|340.33|342.86|340.46|342.86|340.46|342.73|340.33|0
1649695660000|2022-04-11 16:47:40|342.98|340.58|342.98|340.58|342.98|340.58|342.86|340.46|0
1649695670000|2022-04-11 16:47:50|342.92|340.52|342.86|340.46|342.92|340.52|342.86|340.46|0
1649695680000|2022-04-11 16:48:00|342.98|340.58|343.23|340.83|343.23|340.83|342.98|340.58|0
1649695690000|2022-04-11 16:48:10|343.1|340.7|342.61|340.21|343.1|340.7|342.61|340.21|0
1649695700000|2022-04-11 16:48:20|342.36|339.96|342.36|339.96|342.36|339.96|342.24|339.84|0
1649695710000|2022-04-11 16:48:30|342.12|339.72|342.12|339.72|342.12|339.72|342.12|339.72|0
1649695720000|2022-04-11 16:48:40|341.99|339.59|342.49|340.09|342.49|340.09|341.99|339.59|0
1649695730000|2022-04-11 16:48:50|342.36|339.96|342.24|339.84|342.36|339.96|342.24|339.84|0
1649695740000|2022-04-11 16:49:00|342.12|339.72|342.24|339.84|342.24|339.84|342.12|339.72|0
1649695750000|2022-04-11 16:49:10|342.49|340.09|342.61|340.21|342.61|340.21|342.49|340.09|0
1649695760000|2022-04-11 16:49:20|342.36|339.96|342.24|339.84|342.43|340.03|341.99|339.59|0
1649695770000|2022-04-11 16:49:30|342.36|339.96|342.24|339.84|342.36|339.96|342.24|339.84|0
1649695780000|2022-04-11 16:49:40|342.12|339.72|341.99|339.59|342.24|339.84|341.99|339.59|0
1649695790000|2022-04-11 16:49:50|341.87|339.47|341.99|339.59|341.99|339.59|341.87|339.47|0
1649695800000|2022-04-11 16:50:00|342.12|339.72|342.36|339.96|342.36|339.96|342.12|339.72|0
1649695810000|2022-04-11 16:50:10|342.12|339.72|342.12|339.72|342.12|339.72|342.06|339.66|0
1649695820000|2022-04-11 16:50:20|342.24|339.84|342.12|339.72|342.24|339.84|342.12|339.72|0
1649695830000|2022-04-11 16:50:30|341.87|339.47|341.99|339.59|342.12|339.72|341.87|339.47|0
1649695840000|2022-04-11 16:50:40|342.12|339.72|341.62|339.22|342.12|339.72|341.62|339.22|0
1649695850000|2022-04-11 16:50:50|341.75|339.35|341.99|339.59|341.99|339.59|341.75|339.35|0
1649695860000|2022-04-11 16:51:00|341.87|339.47|341.99|339.59|342.12|339.72|341.87|339.47|0
1649695870000|2022-04-11 16:51:10|341.87|339.47|341.62|339.22|341.87|339.47|341.62|339.22|0
1649695880000|2022-04-11 16:51:20|341.75|339.35|341.5|339.1|341.75|339.35|341.5|339.1|0
1649695890000|2022-04-11 16:51:30|341.62|339.22|341.87|339.47|341.87|339.47|341.62|339.22|0
1649695900000|2022-04-11 16:51:40|341.81|339.41|341.87|339.47|341.87|339.47|341.75|339.35|0
1649695910000|2022-04-11 16:51:50|341.99|339.59|342.24|339.84|342.24|339.84|341.99|339.59|0
1649695920000|2022-04-11 16:52:00|342.11|339.71|341.87|339.47|342.11|339.71|341.87|339.47|0
1649695930000|2022-04-11 16:52:10|341.99|339.59|342.11|339.71|342.11|339.71|341.99|339.59|0
1649695940000|2022-04-11 16:52:20|342.24|339.84|342.61|340.21|342.61|340.21|342.24|339.84|0
1649695950000|2022-04-11 16:52:30|342.73|340.33|342.73|340.33|342.86|340.46|342.73|340.33|0
1649695960000|2022-04-11 16:52:40|342.61|340.21|342.48|340.08|342.73|340.33|342.48|340.08|0
1649695970000|2022-04-11 16:52:50|342.61|340.21|342.85|340.45|342.86|340.46|342.61|340.21|0
1649695980000|2022-04-11 16:53:00|343.1|340.7|343.23|340.83|343.23|340.83|343.1|340.7|0
1649695990000|2022-04-11 16:53:10|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649696000000|2022-04-11 16:53:20|343.35|340.95|343.35|340.95|343.47|341.07|343.23|340.83|0
1649696010000|2022-04-11 16:53:30|343.23|340.83|343.23|340.83|343.35|340.95|343.23|340.83|0
1649696020000|2022-04-11 16:53:40|343.1|340.7|342.98|340.58|343.1|340.7|342.98|340.58|0
1649696030000|2022-04-11 16:53:50|343.1|340.7|343.35|340.95|343.35|340.95|343.1|340.7|0
1649696040000|2022-04-11 16:54:00|343.23|340.83|343.97|341.57|343.97|341.57|343.23|340.83|0
1649696050000|2022-04-11 16:54:10|344.09|341.69|344.59|342.19|344.59|342.19|344.09|341.69|0
1649696060000|2022-04-11 16:54:20|344.71|342.31|344.46|342.06|344.71|342.31|344.46|342.06|0
1649696070000|2022-04-11 16:54:30|344.34|341.94|344.21|341.81|344.34|341.94|344.21|341.81|0
1649696080000|2022-04-11 16:54:40|344.34|341.94|344.21|341.81|344.34|341.94|344.21|341.81|0
1649696090000|2022-04-11 16:54:50|344.09|341.69|343.84|341.44|344.09|341.69|343.84|341.44|0
1649696100000|2022-04-11 16:55:00|343.97|341.57|344.09|341.69|344.34|341.94|343.97|341.57|0
1649696120000|2022-04-11 16:55:20|343.72|341.32|343.72|341.32|343.72|341.32|343.6|341.2|0
1649696130000|2022-04-11 16:55:30|343.84|341.44|343.97|341.57|344.09|341.69|343.84|341.44|0
1649696140000|2022-04-11 16:55:40|343.84|341.44|344.21|341.81|344.21|341.81|343.84|341.44|0
1649696150000|2022-04-11 16:55:50|344.15|341.75|344.09|341.69|344.15|341.75|344.09|341.69|0
1649696160000|2022-04-11 16:56:00|343.97|341.57|343.91|341.51|343.97|341.57|343.84|341.44|0
1649696170000|2022-04-11 16:56:10|343.84|341.44|343.47|341.07|343.91|341.51|343.47|341.07|0
1649696180000|2022-04-11 16:56:20|343.6|341.2|343.84|341.44|343.84|341.44|343.6|341.2|0
1649696190000|2022-04-11 16:56:30|343.97|341.57|343.97|341.57|344.09|341.69|343.97|341.57|0
1649696200000|2022-04-11 16:56:40|344.09|341.69|344.09|341.69|344.21|341.81|344.09|341.69|0
1649696210000|2022-04-11 16:56:50|344.21|341.81|344.21|341.81|344.28|341.88|344.21|341.81|0
1649696220000|2022-04-11 16:57:00|344.09|341.69|343.66|341.26|344.09|341.69|343.66|341.26|0
1649696230000|2022-04-11 16:57:10|343.59|341.19|343.72|341.32|343.72|341.32|343.59|341.19|0
1649696240000|2022-04-11 16:57:20|343.84|341.44|343.47|341.07|343.84|341.44|343.47|341.07|0
1649696260000|2022-04-11 16:57:40|343.35|340.95|343.1|340.7|343.35|340.95|343.1|340.7|0
1649696270000|2022-04-11 16:57:50|342.85|340.45|342.73|340.33|342.85|340.45|342.61|340.21|0
1649696280000|2022-04-11 16:58:00|342.48|340.08|342.24|339.84|342.48|340.08|342.24|339.84|0
1649696290000|2022-04-11 16:58:10|341.99|339.59|342.11|339.71|342.24|339.84|341.99|339.59|0
1649696300000|2022-04-11 16:58:20|342.24|339.84|342.48|340.08|342.48|340.08|342.24|339.84|0
1649696310000|2022-04-11 16:58:30|342.36|339.96|342.48|340.08|342.48|340.08|342.24|339.84|0
1649696320000|2022-04-11 16:58:40|342.61|340.21|342.48|340.08|342.61|340.21|342.36|339.96|0
1649696330000|2022-04-11 16:58:50|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1649696340000|2022-04-11 16:59:00|343.1|340.7|342.98|340.58|343.1|340.7|342.85|340.45|0
1649696350000|2022-04-11 16:59:10|342.85|340.45|342.61|340.21|342.85|340.45|342.61|340.21|0
1649696360000|2022-04-11 16:59:20|342.48|340.08|342.36|339.96|342.48|340.08|342.36|339.96|0
1649696370000|2022-04-11 16:59:30|342.48|340.08|342.61|340.21|342.61|340.21|342.36|339.96|0
1649696380000|2022-04-11 16:59:40|342.48|340.08|342.3|339.9|342.48|340.08|342.23|339.83|0
1649696390000|2022-04-11 16:59:50|342.36|339.96|342.36|339.96|342.48|340.08|342.36|339.96|0
1649696400000|2022-04-11 17:00:00|342.48|340.08|341.37|338.97|342.48|340.08|341.37|338.97|0
1649696410000|2022-04-11 17:00:10|340.88|338.48|341.25|338.85|341.25|338.85|340.88|338.48|0
1649696420000|2022-04-11 17:00:20|341.13|338.73|341.25|338.85|341.37|338.97|341.13|338.73|0
1649696430000|2022-04-11 17:00:30|341.37|338.97|340.94|338.54|341.37|338.97|340.94|338.54|0
1649696440000|2022-04-11 17:00:40|341|338.6|341|338.6|341|338.6|340.76|338.36|0
1649696450000|2022-04-11 17:00:50|340.88|338.48|340.63|338.23|340.88|338.48|340.63|338.23|0
1649696460000|2022-04-11 17:01:00|340.76|338.36|341|338.6|341|338.6|340.76|338.36|0
1649696470000|2022-04-11 17:01:10|340.63|338.23|340.51|338.11|340.88|338.48|340.51|338.11|0
1649696480000|2022-04-11 17:01:20|340.39|337.99|339.65|337.25|340.39|337.99|339.65|337.25|0
1649696490000|2022-04-11 17:01:30|340.14|337.74|339.9|337.5|340.14|337.74|339.9|337.5|0
1649696500000|2022-04-11 17:01:40|340.02|337.62|339.9|337.5|340.02|337.62|339.77|337.37|0
1649696510000|2022-04-11 17:01:50|340.02|337.62|339.9|337.5|340.26|337.86|339.9|337.5|0
1649696520000|2022-04-11 17:02:00|339.77|337.37|339.16|336.76|339.77|337.37|339.16|336.76|0
1649696530000|2022-04-11 17:02:10|339.28|336.88|339.28|336.88|339.41|337.01|339.28|336.88|0
1649696540000|2022-04-11 17:02:20|339.41|337.01|339.53|337.13|339.65|337.25|339.41|337.01|0
1649696550000|2022-04-11 17:02:30|339.65|337.25|339.84|337.44|339.9|337.5|339.65|337.25|0
1649696560000|2022-04-11 17:02:40|339.77|337.37|339.77|337.37|340.02|337.62|339.77|337.37|0
1649696570000|2022-04-11 17:02:50|339.65|337.25|339.65|337.25|339.77|337.37|339.65|337.25|0
1649696580000|2022-04-11 17:03:00|339.9|337.5|339.9|337.5|340.02|337.62|339.77|337.37|0
1649696590000|2022-04-11 17:03:10|339.65|337.25|339.53|337.13|339.65|337.25|339.53|337.13|0
1649696600000|2022-04-11 17:03:20|339.41|337.01|339.53|337.13|339.53|337.13|339.41|337.01|0
1649696610000|2022-04-11 17:03:30|339.28|336.88|339.53|337.13|339.65|337.25|339.28|336.88|0
1649696620000|2022-04-11 17:03:40|339.77|337.37|339.84|337.44|339.9|337.5|339.77|337.37|0
1649696630000|2022-04-11 17:03:50|339.96|337.56|340.08|337.68|340.08|337.68|339.96|337.56|0
1649696640000|2022-04-11 17:04:00|340.26|337.86|340.39|337.99|340.39|337.99|340.26|337.86|0
1649696650000|2022-04-11 17:04:10|340.51|338.11|340.63|338.23|340.63|338.23|340.39|337.99|0
1649696660000|2022-04-11 17:04:20|340.39|337.99|340.14|337.74|340.39|337.99|340.14|337.74|0
1649696670000|2022-04-11 17:04:30|340.02|337.62|340.14|337.74|340.14|337.74|340.02|337.62|0
1649696680000|2022-04-11 17:04:40|340.02|337.62|340.02|337.62|340.02|337.62|339.9|337.5|0
1649696690000|2022-04-11 17:04:50|339.9|337.5|339.65|337.25|339.9|337.5|339.65|337.25|0
1649696700000|2022-04-11 17:05:00|339.77|337.37|340.08|337.68|340.08|337.68|339.77|337.37|0
1649696710000|2022-04-11 17:05:10|340.14|337.74|340.26|337.86|340.39|337.99|340.14|337.74|0
1649696720000|2022-04-11 17:05:20|340.14|337.74|340.02|337.62|340.14|337.74|340.02|337.62|0
1649696730000|2022-04-11 17:05:30|339.65|337.25|339.4|337|339.65|337.25|339.4|337|0
1649696740000|2022-04-11 17:05:40|339.28|336.88|339.16|336.76|339.4|337|339.16|336.76|0
1649696750000|2022-04-11 17:05:50|339.04|336.64|338.91|336.51|339.16|336.76|338.91|336.51|0
1649696760000|2022-04-11 17:06:00|339.28|336.88|339.65|337.25|339.65|337.25|339.28|336.88|0
1649696770000|2022-04-11 17:06:10|339.47|337.07|339.65|337.25|339.77|337.37|339.47|337.07|0
1649696780000|2022-04-11 17:06:20|339.53|337.13|339.53|337.13|339.53|337.13|339.53|337.13|0
1649696790000|2022-04-11 17:06:30|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1649696800000|2022-04-11 17:06:40|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1649696810000|2022-04-11 17:06:50|339.16|336.76|339.16|336.76|339.16|336.76|339.04|336.64|0
1649696820000|2022-04-11 17:07:00|339.04|336.64|338.79|336.39|339.04|336.64|338.79|336.39|0
1649696830000|2022-04-11 17:07:10|339.04|336.64|339.1|336.7|339.16|336.76|338.91|336.51|0
1649696840000|2022-04-11 17:07:20|339.16|336.76|339.28|336.88|339.28|336.88|339.16|336.76|0
1649696850000|2022-04-11 17:07:30|339.4|337|339.4|337|339.53|337.13|339.4|337|0
1649696860000|2022-04-11 17:07:40|339.53|337.13|339.65|337.25|339.65|337.25|339.53|337.13|0
1649696870000|2022-04-11 17:07:50|339.71|337.31|339.65|337.25|339.71|337.31|339.65|337.25|0
1649696880000|2022-04-11 17:08:00|339.53|337.13|339.4|337|339.65|337.25|339.4|337|0
1649696890000|2022-04-11 17:08:10|339.28|336.88|339.28|336.88|339.28|336.88|339.04|336.64|0
1649696900000|2022-04-11 17:08:20|339.16|336.76|339.04|336.64|339.28|336.88|339.04|336.64|0
1649696910000|2022-04-11 17:08:30|339.16|336.76|339.16|336.76|339.28|336.88|339.16|336.76|0
1649696920000|2022-04-11 17:08:40|339.28|336.88|339.65|337.25|339.65|337.25|339.28|336.88|0
1649696930000|2022-04-11 17:08:50|339.77|337.37|340.26|337.86|340.26|337.86|339.77|337.37|0
1649696940000|2022-04-11 17:09:00|340.14|337.74|340.02|337.62|340.14|337.74|339.77|337.37|0
1649696950000|2022-04-11 17:09:10|339.89|337.49|340.14|337.74|340.14|337.74|339.89|337.49|0
1649696960000|2022-04-11 17:09:20|340.02|337.62|340.26|337.86|340.26|337.86|340.02|337.62|0
1649696970000|2022-04-11 17:09:30|340.2|337.8|340.02|337.62|340.2|337.8|340.02|337.62|0
1649696980000|2022-04-11 17:09:40|340.14|337.74|339.96|337.56|340.14|337.74|339.77|337.37|0
1649696990000|2022-04-11 17:09:50|339.89|337.49|340.14|337.74|340.14|337.74|339.89|337.49|0
1649697000000|2022-04-11 17:10:00|340.02|337.62|340.14|337.74|340.14|337.74|340.02|337.62|0
1649697010000|2022-04-11 17:10:10|340.26|337.86|340.14|337.74|340.26|337.86|340.14|337.74|0
1649697020000|2022-04-11 17:10:20|340.26|337.86|340.26|337.86|340.26|337.86|340.14|337.74|0
1649697030000|2022-04-11 17:10:30|340.45|338.05|340.38|337.98|340.45|338.05|340.38|337.98|0
1649697040000|2022-04-11 17:10:40|340.26|337.86|340.38|337.98|340.38|337.98|340.26|337.86|0
1649697050000|2022-04-11 17:10:50|340.14|337.74|340.02|337.62|340.26|337.86|340.02|337.62|0
1649697060000|2022-04-11 17:11:00|340.14|337.74|340.02|337.62|340.14|337.74|340.02|337.62|0
1649697070000|2022-04-11 17:11:10|339.77|337.37|339.65|337.25|339.77|337.37|339.52|337.12|0
1649697080000|2022-04-11 17:11:20|339.77|337.37|339.52|337.12|339.77|337.37|339.52|337.12|0
1649697090000|2022-04-11 17:11:30|339.28|336.88|339.4|337|339.4|337|339.03|336.63|0
1649697100000|2022-04-11 17:11:40|339.52|337.12|339.52|337.12|339.52|337.12|339.52|337.12|0
1649697110000|2022-04-11 17:11:50|339.77|337.37|339.89|337.49|339.89|337.49|339.65|337.25|0
1649697120000|2022-04-11 17:12:00|340.01|337.61|339.77|337.37|340.26|337.86|339.65|337.25|0
1649697130000|2022-04-11 17:12:10|340.01|337.61|339.77|337.37|340.01|337.61|339.65|337.25|0
1649697140000|2022-04-11 17:12:20|339.65|337.25|339.28|336.88|339.65|337.25|339.28|336.88|0
1649697150000|2022-04-11 17:12:30|339.16|336.76|339.03|336.63|339.16|336.76|339.03|336.63|0
1649697160000|2022-04-11 17:12:40|339.16|336.76|339.4|337|339.4|337|339.16|336.76|0
1649697170000|2022-04-11 17:12:50|339.52|337.12|339.65|337.25|339.65|337.25|339.52|337.12|0
1649697180000|2022-04-11 17:13:00|339.52|337.12|339.16|336.76|339.52|337.12|339.03|336.63|0
1649697190000|2022-04-11 17:13:10|338.91|336.51|339.03|336.63|339.03|336.63|338.91|336.51|0
1649697200000|2022-04-11 17:13:20|338.91|336.51|338.91|336.51|338.97|336.57|338.91|336.51|0
1649697210000|2022-04-11 17:13:30|339.03|336.63|339.28|336.88|339.28|336.88|339.03|336.63|0
1649697220000|2022-04-11 17:13:40|339.4|337|339.77|337.37|339.77|337.37|339.4|337|0
1649697230000|2022-04-11 17:13:50|339.65|337.25|339.52|337.12|339.65|337.25|339.52|337.12|0
1649697240000|2022-04-11 17:14:00|339.59|337.19|339.77|337.37|339.77|337.37|339.52|337.12|0
1649697250000|2022-04-11 17:14:10|339.83|337.43|340.01|337.61|340.01|337.61|339.77|337.37|0
1649697260000|2022-04-11 17:14:20|339.95|337.55|340.14|337.74|340.14|337.74|339.95|337.55|0
1649697270000|2022-04-11 17:14:30|340.26|337.86|340.26|337.86|340.26|337.86|340.26|337.86|0
1649697280000|2022-04-11 17:14:40|340.14|337.74|339.28|336.88|340.26|337.86|339.28|336.88|0
1649697290000|2022-04-11 17:14:50|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1649697300000|2022-04-11 17:15:00|339.28|336.88|339.65|337.25|339.65|337.25|339.16|336.76|0
1649697310000|2022-04-11 17:15:10|339.77|337.37|339.65|337.25|339.77|337.37|339.65|337.25|0
1649697320000|2022-04-11 17:15:20|339.77|337.37|339.77|337.37|339.89|337.49|339.77|337.37|0
1649697330000|2022-04-11 17:15:30|339.89|337.49|339.77|337.37|339.89|337.49|339.77|337.37|0
1649697340000|2022-04-11 17:15:40|339.65|337.25|339.28|336.88|339.65|337.25|339.28|336.88|0
1649697350000|2022-04-11 17:15:50|339.4|337|339.65|337.25|339.65|337.25|339.4|337|0
1649697360000|2022-04-11 17:16:00|339.77|337.37|340.38|337.98|340.38|337.98|339.77|337.37|0
1649697370000|2022-04-11 17:16:10|340.5|338.1|340.75|338.35|340.87|338.47|340.5|338.1|0
1649697380000|2022-04-11 17:16:20|340.63|338.23|340.5|338.1|340.75|338.35|340.5|338.1|0
1649697390000|2022-04-11 17:16:30|340.63|338.23|340.63|338.23|340.63|338.23|340.5|338.1|0
1649697400000|2022-04-11 17:16:40|340.38|337.98|340.63|338.23|340.63|338.23|340.38|337.98|0
1649697410000|2022-04-11 17:16:50|340.87|338.47|340.75|338.35|340.87|338.47|340.75|338.35|0
1649697420000|2022-04-11 17:17:00|340.87|338.47|341.12|338.72|341.24|338.84|340.87|338.47|0
1649697430000|2022-04-11 17:17:10|341.24|338.84|341.36|338.96|341.36|338.96|341.24|338.84|0
1649697440000|2022-04-11 17:17:20|341|338.6|341.12|338.72|341.24|338.84|341|338.6|0
1649697450000|2022-04-11 17:17:30|341|338.6|341.24|338.84|341.24|338.84|341|338.6|0
1649697460000|2022-04-11 17:17:40|341.36|338.96|341.49|339.09|341.49|339.09|341.36|338.96|0
1649697470000|2022-04-11 17:17:50|341.36|338.96|341.12|338.72|341.49|339.09|341.12|338.72|0
1649697480000|2022-04-11 17:18:00|341.24|338.84|341.36|338.96|341.36|338.96|341.12|338.72|0
1649697490000|2022-04-11 17:18:10|341.24|338.84|341.61|339.21|341.61|339.21|341.24|338.84|0
1649697500000|2022-04-11 17:18:20|341.73|339.33|341.61|339.21|341.73|339.33|341.61|339.21|0
1649697510000|2022-04-11 17:18:30|341.73|339.33|341.49|339.09|341.73|339.33|341.49|339.09|0
1649697520000|2022-04-11 17:18:40|341.36|338.96|341.49|339.09|341.61|339.21|341.36|338.96|0
1649697530000|2022-04-11 17:18:50|341.61|339.21|341.73|339.33|341.86|339.46|341.61|339.21|0
1649697540000|2022-04-11 17:19:00|341.67|339.27|341.73|339.33|341.8|339.4|341.67|339.27|0
1649697550000|2022-04-11 17:19:10|341.49|339.09|341.24|338.84|341.49|339.09|341.24|338.84|0
1649697560000|2022-04-11 17:19:20|341.36|338.96|340.99|338.59|341.36|338.96|340.99|338.59|0
1649697570000|2022-04-11 17:19:30|341.12|338.72|341.24|338.84|341.24|338.84|341.12|338.72|0
1649697580000|2022-04-11 17:19:40|341.36|338.96|341.12|338.72|341.36|338.96|341.12|338.72|0
1649697590000|2022-04-11 17:19:50|340.99|338.59|340.99|338.59|341.12|338.72|340.99|338.59|0
1649697600000|2022-04-11 17:20:00|340.5|338.1|340.75|338.35|340.75|338.35|340.5|338.1|0
1649697610000|2022-04-11 17:20:10|340.63|338.23|340.63|338.23|340.63|338.23|340.63|338.23|0
1649697620000|2022-04-11 17:20:20|340.75|338.35|340.87|338.47|340.87|338.47|340.75|338.35|0
1649697630000|2022-04-11 17:20:30|341.12|338.72|341.49|339.09|341.49|339.09|341.12|338.72|0
1649697640000|2022-04-11 17:20:40|341.36|338.96|341.55|339.15|341.55|339.15|341.36|338.96|0
1649697650000|2022-04-11 17:20:50|341.49|339.09|341.36|338.96|341.49|339.09|341.36|338.96|0
1649697660000|2022-04-11 17:21:00|341.49|339.09|341.61|339.21|341.61|339.21|341.49|339.09|0
1649697670000|2022-04-11 17:21:10|341.8|339.4|341.86|339.46|341.86|339.46|341.8|339.4|0
1649697680000|2022-04-11 17:21:20|341.98|339.58|342.1|339.7|342.23|339.83|341.98|339.58|0
1649697690000|2022-04-11 17:21:30|342.17|339.77|342.23|339.83|342.23|339.83|342.1|339.7|0
1649697700000|2022-04-11 17:21:40|342.1|339.7|342.23|339.83|342.23|339.83|342.1|339.7|0
1649697710000|2022-04-11 17:21:50|342.1|339.7|341.86|339.46|342.1|339.7|341.86|339.46|0
1649697720000|2022-04-11 17:22:00|341.98|339.58|342.04|339.64|342.1|339.7|341.98|339.58|0
1649697730000|2022-04-11 17:22:10|342.1|339.7|342.35|339.95|342.35|339.95|342.1|339.7|0
1649697740000|2022-04-11 17:22:20|342.47|340.07|342.6|340.2|342.72|340.32|342.47|340.07|0
1649697750000|2022-04-11 17:22:30|342.1|339.7|342.1|339.7|342.1|339.7|342.1|339.7|0
1649697760000|2022-04-11 17:22:40|342.23|339.83|341.86|339.46|342.23|339.83|341.86|339.46|0
1649697770000|2022-04-11 17:22:50|342.1|339.7|341.86|339.46|342.1|339.7|341.86|339.46|0
1649697780000|2022-04-11 17:23:00|341.98|339.58|341.73|339.33|341.98|339.58|341.73|339.33|0
1649697790000|2022-04-11 17:23:10|341.61|339.21|341.61|339.21|341.73|339.33|341.61|339.21|0
1649697800000|2022-04-11 17:23:20|341.73|339.33|341.73|339.33|341.73|339.33|341.73|339.33|0
1649697810000|2022-04-11 17:23:30|341.8|339.4|341.61|339.21|341.8|339.4|341.61|339.21|0
1649697820000|2022-04-11 17:23:40|342.22|339.82|342.59|340.19|342.59|340.19|342.22|339.82|0
1649697830000|2022-04-11 17:23:50|342.97|340.57|342.84|340.44|342.97|340.57|342.84|340.44|0
1649697840000|2022-04-11 17:24:00|342.97|340.57|342.59|340.19|342.97|340.57|342.59|340.19|0
1649697850000|2022-04-11 17:24:10|342.72|340.32|342.84|340.44|342.84|340.44|342.72|340.32|0
1649697860000|2022-04-11 17:24:20|342.96|340.56|342.84|340.44|342.96|340.56|342.78|340.38|0
1649697870000|2022-04-11 17:24:30|343.09|340.69|343.58|341.18|343.83|341.43|343.09|340.69|0
1649697880000|2022-04-11 17:24:40|343.46|341.06|343.58|341.18|343.58|341.18|343.46|341.06|0
1649697890000|2022-04-11 17:24:50|343.46|341.06|343.46|341.06|343.46|341.06|343.46|341.06|0
1649697900000|2022-04-11 17:25:00|343.21|340.81|343.21|340.81|343.21|340.81|343.09|340.69|0
1649697910000|2022-04-11 17:25:10|342.96|340.56|343.09|340.69|343.09|340.69|342.84|340.44|0
1649697920000|2022-04-11 17:25:20|343.15|340.75|343.21|340.81|343.21|340.81|343.09|340.69|0
1649697930000|2022-04-11 17:25:30|342.84|340.44|342.72|340.32|342.84|340.44|342.72|340.32|0
1649697940000|2022-04-11 17:25:40|342.84|340.44|342.72|340.32|342.84|340.44|342.59|340.19|0
1649697950000|2022-04-11 17:25:50|342.84|340.44|343.21|340.81|343.21|340.81|342.84|340.44|0
1649697960000|2022-04-11 17:26:00|343.09|340.69|343.09|340.69|343.09|340.69|342.96|340.56|0
1649697970000|2022-04-11 17:26:10|342.96|340.56|343.09|340.69|343.09|340.69|342.96|340.56|0
1649697980000|2022-04-11 17:26:20|342.84|340.44|343.21|340.81|343.21|340.81|342.84|340.44|0
1649697990000|2022-04-11 17:26:30|343.09|340.69|343.33|340.93|343.4|341|343.09|340.69|0
1649698000000|2022-04-11 17:26:40|343.46|341.06|343.71|341.31|343.71|341.31|343.46|341.06|0
1649698010000|2022-04-11 17:26:50|343.58|341.18|343.71|341.31|343.83|341.43|343.58|341.18|0
1649698020000|2022-04-11 17:27:00|343.58|341.18|344.2|341.8|344.2|341.8|343.58|341.18|0
1649698030000|2022-04-11 17:27:10|343.95|341.55|344.08|341.68|344.2|341.8|343.95|341.55|0
1649698040000|2022-04-11 17:27:20|343.83|341.43|343.71|341.31|343.83|341.43|343.58|341.18|0
1649698050000|2022-04-11 17:27:30|343.58|341.18|343.46|341.06|343.58|341.18|343.46|341.06|0
1649698060000|2022-04-11 17:27:40|343.58|341.18|343.46|341.06|343.58|341.18|343.46|341.06|0
1649698070000|2022-04-11 17:27:50|343.33|340.93|343.21|340.81|343.33|340.93|343.09|340.69|0
1649698080000|2022-04-11 17:28:00|343.33|340.93|343.21|340.81|343.33|340.93|343.21|340.81|0
1649698090000|2022-04-11 17:28:10|343.09|340.69|342.9|340.5|343.09|340.69|342.9|340.5|0
1649698100000|2022-04-11 17:28:20|342.84|340.44|342.35|339.95|342.84|340.44|342.35|339.95|0
1649698110000|2022-04-11 17:28:30|342.47|340.07|342.59|340.19|342.59|340.19|342.47|340.07|0
1649698120000|2022-04-11 17:28:40|342.47|340.07|342.47|340.07|342.59|340.19|342.35|339.95|0
1649698130000|2022-04-11 17:28:50|342.59|340.19|342.47|340.07|342.59|340.19|342.47|340.07|0
1649698140000|2022-04-11 17:29:00|342.59|340.19|343.03|340.63|343.03|340.63|342.59|340.19|0
1649698150000|2022-04-11 17:29:10|343.21|340.81|343.46|341.06|343.46|341.06|343.21|340.81|0
1649698160000|2022-04-11 17:29:20|343.33|340.93|343.58|341.18|343.58|341.18|343.33|340.93|0
1649698170000|2022-04-11 17:29:30|343.7|341.3|343.58|341.18|343.83|341.43|343.58|341.18|0
1649698180000|2022-04-11 17:29:40|343.7|341.3|343.58|341.18|343.7|341.3|343.58|341.18|0
1649698190000|2022-04-11 17:29:50|343.46|341.06|343.03|340.63|343.46|341.06|343.03|340.63|0
1649698200000|2022-04-11 17:30:00|343.09|340.69|342.96|340.56|343.09|340.69|342.96|340.56|0
1649698210000|2022-04-11 17:30:10|342.84|340.44|342.35|339.95|342.84|340.44|342.35|339.95|0
1649698220000|2022-04-11 17:30:20|342.47|340.07|342.29|339.89|342.47|340.07|342.22|339.82|0
1649698230000|2022-04-11 17:30:30|342.34|339.94|342.22|339.82|342.47|340.07|342.22|339.82|0
1649698240000|2022-04-11 17:30:40|342.1|339.7|341.97|339.57|342.1|339.7|341.97|339.57|0
1649698250000|2022-04-11 17:30:50|342.1|339.7|342.1|339.7|342.1|339.7|341.85|339.45|0
1649698260000|2022-04-11 17:31:00|341.97|339.57|342.1|339.7|342.34|339.94|341.97|339.57|0
1649698270000|2022-04-11 17:31:10|342.04|339.64|341.73|339.33|342.04|339.64|341.73|339.33|0
1649698280000|2022-04-11 17:31:20|341.61|339.21|341.73|339.33|341.73|339.33|341.48|339.08|0
1649698290000|2022-04-11 17:31:30|341.6|339.2|341.85|339.45|341.85|339.45|341.6|339.2|0
1649698300000|2022-04-11 17:31:40|341.73|339.33|341.48|339.08|341.73|339.33|341.48|339.08|0
1649698310000|2022-04-11 17:31:50|341.73|339.33|341.36|338.96|341.73|339.33|341.36|338.96|0
1649698320000|2022-04-11 17:32:00|341.6|339.2|341.24|338.84|341.6|339.2|341.24|338.84|0
1649698330000|2022-04-11 17:32:10|341.36|338.96|341.11|338.71|341.36|338.96|341.11|338.71|0
1649698340000|2022-04-11 17:32:20|341.6|339.2|341.85|339.45|341.85|339.45|341.48|339.08|0
1649698350000|2022-04-11 17:32:30|341.97|339.57|341.85|339.45|341.97|339.57|341.85|339.45|0
1649698360000|2022-04-11 17:32:40|341.73|339.33|341.73|339.33|341.85|339.45|341.73|339.33|0
1649698370000|2022-04-11 17:32:50|341.85|339.45|341.6|339.2|341.85|339.45|341.6|339.2|0
1649698380000|2022-04-11 17:33:00|341.67|339.27|341.6|339.2|341.73|339.33|341.48|339.08|0
1649698390000|2022-04-11 17:33:10|341.73|339.33|341.6|339.2|341.73|339.33|341.6|339.2|0
1649698400000|2022-04-11 17:33:20|341.73|339.33|341.6|339.2|341.85|339.45|341.6|339.2|0
1649698410000|2022-04-11 17:33:30|341.73|339.33|342.1|339.7|342.1|339.7|341.73|339.33|0
1649698420000|2022-04-11 17:33:40|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649698430000|2022-04-11 17:33:50|342.1|339.7|342.1|339.7|342.22|339.82|342.1|339.7|0
1649698440000|2022-04-11 17:34:00|341.97|339.57|342.1|339.7|342.1|339.7|341.97|339.57|0
1649698460000|2022-04-11 17:34:20|342.28|339.88|342.22|339.82|342.28|339.88|342.22|339.82|0
1649698470000|2022-04-11 17:34:30|342.34|339.94|342.1|339.7|342.34|339.94|342.1|339.7|0
1649698480000|2022-04-11 17:34:40|341.97|339.57|341.6|339.2|341.97|339.57|341.6|339.2|0
1649698490000|2022-04-11 17:34:50|341.36|338.96|341.11|338.71|341.36|338.96|341.11|338.71|0
1649698500000|2022-04-11 17:35:00|340.99|338.59|340.86|338.46|340.99|338.59|340.86|338.46|0
1649698510000|2022-04-11 17:35:10|340.62|338.22|340.5|338.1|340.62|338.22|340.5|338.1|0
1649698520000|2022-04-11 17:35:20|340.25|337.85|340.62|338.22|340.62|338.22|340.13|337.73|0
1649698530000|2022-04-11 17:35:30|340.86|338.46|341.11|338.71|341.11|338.71|340.86|338.46|0
1649698540000|2022-04-11 17:35:40|341.48|339.08|341.36|338.96|341.48|339.08|341.36|338.96|0
1649698550000|2022-04-11 17:35:50|341.48|339.08|341.48|339.08|341.48|339.08|341.23|338.83|0
1649698560000|2022-04-11 17:36:00|341.85|339.45|341.73|339.33|341.85|339.45|341.67|339.27|0
1649698570000|2022-04-11 17:36:10|341.85|339.45|341.97|339.57|341.97|339.57|341.85|339.45|0
1649698580000|2022-04-11 17:36:20|342.1|339.7|342.34|339.94|342.47|340.07|342.1|339.7|0
1649698590000|2022-04-11 17:36:30|342.22|339.82|342.47|340.07|342.47|340.07|342.22|339.82|0
1649698600000|2022-04-11 17:36:40|342.53|340.13|342.71|340.31|342.71|340.31|342.53|340.13|0
1649698610000|2022-04-11 17:36:50|342.84|340.44|343.52|341.12|343.52|341.12|342.84|340.44|0
1649698620000|2022-04-11 17:37:00|343.45|341.05|342.59|340.19|343.45|341.05|342.59|340.19|0
1649698630000|2022-04-11 17:37:10|342.78|340.38|342.84|340.44|342.84|340.44|342.78|340.38|0
1649698640000|2022-04-11 17:37:20|342.96|340.56|342.84|340.44|342.96|340.56|342.84|340.44|0
1649698650000|2022-04-11 17:37:30|342.96|340.56|342.96|340.56|342.96|340.56|342.96|340.56|0
1649698660000|2022-04-11 17:37:40|342.84|340.44|342.71|340.31|342.84|340.44|342.71|340.31|0
1649698670000|2022-04-11 17:37:50|342.22|339.82|342.34|339.94|342.47|340.07|342.22|339.82|0
1649698680000|2022-04-11 17:38:00|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649698690000|2022-04-11 17:38:10|342.09|339.69|341.97|339.57|342.09|339.69|341.97|339.57|0
1649698700000|2022-04-11 17:38:20|342.34|339.94|342.71|340.31|342.84|340.44|342.34|339.94|0
1649698710000|2022-04-11 17:38:30|342.59|340.19|342.41|340.01|342.59|340.19|342.34|339.94|0
1649698720000|2022-04-11 17:38:40|342.46|340.06|342.46|340.06|342.46|340.06|342.34|339.94|0
1649698730000|2022-04-11 17:38:50|342.34|339.94|342.34|339.94|342.34|339.94|342.28|339.88|0
1649698740000|2022-04-11 17:39:00|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649698750000|2022-04-11 17:39:10|342.34|339.94|342.34|339.94|342.46|340.06|342.34|339.94|0
1649698760000|2022-04-11 17:39:20|342.22|339.82|342.22|339.82|342.22|339.82|342.22|339.82|0
1649698770000|2022-04-11 17:39:30|342.34|339.94|342.22|339.82|342.34|339.94|342.22|339.82|0
1649698780000|2022-04-11 17:39:40|342.09|339.69|342.16|339.76|342.16|339.76|342.09|339.69|0
1649698790000|2022-04-11 17:39:50|341.85|339.45|341.72|339.32|341.85|339.45|341.72|339.32|0
1649698800000|2022-04-11 17:40:00|341.91|339.51|342.09|339.69|342.09|339.69|341.91|339.51|0
1649698810000|2022-04-11 17:40:10|341.72|339.32|341.72|339.32|341.97|339.57|341.72|339.32|0
1649698820000|2022-04-11 17:40:20|341.67|339.27|341.48|339.08|341.67|339.27|341.48|339.08|0
1649698830000|2022-04-11 17:40:30|341.35|338.95|340.99|338.59|341.35|338.95|340.99|338.59|0
1649698840000|2022-04-11 17:40:40|341.05|338.65|340.99|338.59|341.23|338.83|340.99|338.59|0
1649698850000|2022-04-11 17:40:50|340.86|338.46|340.74|338.34|340.86|338.46|340.62|338.22|0
1649698860000|2022-04-11 17:41:00|340.62|338.22|340.43|338.03|340.62|338.22|340.37|337.97|0
1649698870000|2022-04-11 17:41:10|340.25|337.85|340.62|338.22|340.62|338.22|340.25|337.85|0
1649698880000|2022-04-11 17:41:20|340.49|338.09|340.37|337.97|340.49|338.09|340.37|337.97|0
1649698890000|2022-04-11 17:41:30|340.62|338.22|340.74|338.34|340.99|338.59|340.62|338.22|0
1649698900000|2022-04-11 17:41:40|340.93|338.53|341.11|338.71|341.11|338.71|340.93|338.53|0
1649698910000|2022-04-11 17:41:50|341.23|338.83|341.54|339.14|341.54|339.14|341.23|338.83|0
1649698920000|2022-04-11 17:42:00|341.72|339.32|341.85|339.45|341.85|339.45|341.6|339.2|0
1649698930000|2022-04-11 17:42:10|341.91|339.51|341.48|339.08|341.91|339.51|341.48|339.08|0
1649698940000|2022-04-11 17:42:20|341.35|338.95|341.6|339.2|341.6|339.2|341.35|338.95|0
1649698950000|2022-04-11 17:42:30|341.72|339.32|341.72|339.32|341.72|339.32|341.6|339.2|0
1649698960000|2022-04-11 17:42:40|341.6|339.2|341.6|339.2|341.6|339.2|341.54|339.14|0
1649698970000|2022-04-11 17:42:50|341.35|338.95|341.35|338.95|341.54|339.14|341.35|338.95|0
1649698980000|2022-04-11 17:43:00|341.6|339.2|341.23|338.83|341.6|339.2|341.11|338.71|0
1649698990000|2022-04-11 17:43:10|341.11|338.71|340.86|338.46|341.11|338.71|340.86|338.46|0
1649699000000|2022-04-11 17:43:20|340.98|338.58|340.98|338.58|340.98|338.58|340.74|338.34|0
1649699010000|2022-04-11 17:43:30|340.86|338.46|341.35|338.95|341.35|338.95|340.86|338.46|0
1649699020000|2022-04-11 17:43:40|341.6|339.2|341.42|339.02|341.6|339.2|341.42|339.02|0
1649699030000|2022-04-11 17:43:50|341.48|339.08|341.11|338.71|341.48|339.08|341.11|338.71|0
1649699040000|2022-04-11 17:44:00|341.35|338.95|341.48|339.08|341.54|339.14|341.35|338.95|0
1649699050000|2022-04-11 17:44:10|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1649699060000|2022-04-11 17:44:20|341.85|339.45|341.72|339.32|341.85|339.45|341.72|339.32|0
1649699070000|2022-04-11 17:44:30|341.48|339.08|341.72|339.32|341.72|339.32|341.48|339.08|0
1649699080000|2022-04-11 17:44:40|341.85|339.45|341.85|339.45|341.97|339.57|341.85|339.45|0
1649699090000|2022-04-11 17:44:50|341.97|339.57|341.91|339.51|342.22|339.82|341.91|339.51|0
1649699100000|2022-04-11 17:45:00|342.09|339.69|342.22|339.82|342.22|339.82|341.97|339.57|0
1649699110000|2022-04-11 17:45:10|341.85|339.45|341.85|339.45|342.09|339.69|341.85|339.45|0
1649699120000|2022-04-11 17:45:20|341.97|339.57|341.72|339.32|341.97|339.57|341.72|339.32|0
1649699130000|2022-04-11 17:45:30|341.85|339.45|341.6|339.2|341.85|339.45|341.6|339.2|0
1649699140000|2022-04-11 17:45:40|341.48|339.08|341.23|338.83|341.48|339.08|341.23|338.83|0
1649699150000|2022-04-11 17:45:50|341.48|339.08|341.35|338.95|341.6|339.2|341.35|338.95|0
1649699160000|2022-04-11 17:46:00|341.11|338.71|341.23|338.83|341.23|338.83|341.11|338.71|0
1649699170000|2022-04-11 17:46:10|341.48|339.08|341.72|339.32|341.72|339.32|341.48|339.08|0
1649699180000|2022-04-11 17:46:20|341.84|339.44|342.21|339.81|342.21|339.81|341.79|339.39|0
1649699200000|2022-04-11 17:46:40|341.97|339.57|341.72|339.32|341.97|339.57|341.72|339.32|0
1649699210000|2022-04-11 17:46:50|341.97|339.57|341.97|339.57|342.09|339.69|341.97|339.57|0
1649699220000|2022-04-11 17:47:00|342.09|339.69|341.97|339.57|342.09|339.69|341.97|339.57|0
1649699230000|2022-04-11 17:47:10|342.09|339.69|341.23|338.83|342.09|339.69|341.23|338.83|0
1649699240000|2022-04-11 17:47:20|341.35|338.95|341.35|338.95|341.47|339.07|341.35|338.95|0
1649699250000|2022-04-11 17:47:30|341.47|339.07|341.29|338.89|341.47|339.07|341.29|338.89|0
1649699260000|2022-04-11 17:47:40|341.47|339.07|341.47|339.07|341.6|339.2|341.47|339.07|0
1649699270000|2022-04-11 17:47:50|341.72|339.32|341.72|339.32|341.72|339.32|341.66|339.26|0
1649699280000|2022-04-11 17:48:00|341.84|339.44|341.6|339.2|341.84|339.44|341.6|339.2|0
1649699290000|2022-04-11 17:48:10|341.35|338.95|341.35|338.95|341.35|338.95|341.23|338.83|0
1649699300000|2022-04-11 17:48:20|341.11|338.71|341.11|338.71|341.23|338.83|341.11|338.71|0
1649699310000|2022-04-11 17:48:30|341.23|338.83|341.35|338.95|341.47|339.07|341.23|338.83|0
1649699320000|2022-04-11 17:48:40|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1649699330000|2022-04-11 17:48:50|341.29|338.89|341.23|338.83|341.29|338.89|341.23|338.83|0
1649699340000|2022-04-11 17:49:00|341.35|338.95|341.47|339.07|341.47|339.07|341.23|338.83|0
1649699350000|2022-04-11 17:49:10|341.6|339.2|341.66|339.26|341.72|339.32|341.6|339.2|0
1649699360000|2022-04-11 17:49:20|341.84|339.44|342.09|339.69|342.21|339.81|341.84|339.44|0
1649699370000|2022-04-11 17:49:30|342.15|339.75|341.84|339.44|342.15|339.75|341.84|339.44|0
1649699380000|2022-04-11 17:49:40|341.6|339.2|341.78|339.38|341.78|339.38|341.6|339.2|0
1649699390000|2022-04-11 17:49:50|341.72|339.32|341.84|339.44|341.84|339.44|341.72|339.32|0
1649699400000|2022-04-11 17:50:00|341.72|339.32|342.09|339.69|342.09|339.69|341.72|339.32|0
1649699410000|2022-04-11 17:50:10|341.97|339.57|341.72|339.32|341.97|339.57|341.72|339.32|0
1649699420000|2022-04-11 17:50:20|341.97|339.57|342.09|339.69|342.09|339.69|341.97|339.57|0
1649699430000|2022-04-11 17:50:30|342.21|339.81|342.34|339.94|342.34|339.94|342.15|339.75|0
1649699440000|2022-04-11 17:50:40|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1649699450000|2022-04-11 17:50:50|342.34|339.94|342.21|339.81|342.34|339.94|342.09|339.69|0
1649699460000|2022-04-11 17:51:00|342.28|339.88|342.21|339.81|342.28|339.88|342.09|339.69|0
1649699470000|2022-04-11 17:51:10|342.34|339.94|342.21|339.81|342.34|339.94|342.21|339.81|0
1649699480000|2022-04-11 17:51:20|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1649699490000|2022-04-11 17:51:30|342.21|339.81|341.84|339.44|342.21|339.81|341.84|339.44|0
1649699500000|2022-04-11 17:51:40|341.97|339.57|341.97|339.57|342.09|339.69|341.97|339.57|0
1649699510000|2022-04-11 17:51:50|341.84|339.44|341.72|339.32|341.84|339.44|341.72|339.32|0
1649699520000|2022-04-11 17:52:00|341.6|339.2|341.72|339.32|341.72|339.32|341.47|339.07|0
1649699530000|2022-04-11 17:52:10|341.6|339.2|341.78|339.38|341.78|339.38|341.6|339.2|0
1649699540000|2022-04-11 17:52:20|341.72|339.32|342.09|339.69|342.09|339.69|341.72|339.32|0
1649699550000|2022-04-11 17:52:30|342.21|339.81|342.09|339.69|342.21|339.81|342.09|339.69|0
1649699560000|2022-04-11 17:52:40|342.21|339.81|341.97|339.57|342.21|339.81|341.97|339.57|0
1649699570000|2022-04-11 17:52:50|342.09|339.69|341.97|339.57|342.09|339.69|341.97|339.57|0
1649699580000|2022-04-11 17:53:00|341.84|339.44|341.6|339.2|341.84|339.44|341.6|339.2|0
1649699590000|2022-04-11 17:53:10|341.72|339.32|341.84|339.44|341.84|339.44|341.6|339.2|0
1649699600000|2022-04-11 17:53:20|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1649699610000|2022-04-11 17:53:30|341.84|339.44|341.78|339.38|341.84|339.44|341.72|339.32|0
1649699620000|2022-04-11 17:53:40|341.84|339.44|341.6|339.2|341.84|339.44|341.6|339.2|0
1649699630000|2022-04-11 17:53:50|341.72|339.32|341.84|339.44|341.96|339.56|341.72|339.32|0
1649699640000|2022-04-11 17:54:00|342.09|339.69|342.21|339.81|342.21|339.81|342.09|339.69|0
1649699650000|2022-04-11 17:54:10|342.09|339.69|341.84|339.44|342.09|339.69|341.84|339.44|0
1649699660000|2022-04-11 17:54:20|341.6|339.2|341.84|339.44|341.84|339.44|341.6|339.2|0
1649699670000|2022-04-11 17:54:30|341.72|339.32|341.78|339.38|341.78|339.38|341.72|339.32|0
1649699680000|2022-04-11 17:54:40|341.96|339.56|341.84|339.44|342.09|339.69|341.84|339.44|0
1649699690000|2022-04-11 17:54:50|341.96|339.56|342.09|339.69|342.09|339.69|341.96|339.56|0
1649699700000|2022-04-11 17:55:00|342.21|339.81|342.46|340.06|342.46|340.06|342.21|339.81|0
1649699710000|2022-04-11 17:55:10|342.03|339.63|341.59|339.19|342.21|339.81|341.59|339.19|0
1649699720000|2022-04-11 17:55:20|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1649699730000|2022-04-11 17:55:30|341.59|339.19|341.47|339.07|341.59|339.19|341.47|339.07|0
1649699740000|2022-04-11 17:55:40|341.23|338.83|341.23|338.83|341.23|338.83|341.23|338.83|0
1649699750000|2022-04-11 17:55:50|341.35|338.95|341.96|339.56|342.09|339.69|341.35|338.95|0
1649699760000|2022-04-11 17:56:00|342.09|339.69|342.7|340.3|342.7|340.3|342.09|339.69|0
1649699770000|2022-04-11 17:56:10|342.58|340.18|342.58|340.18|342.7|340.3|342.58|340.18|0
1649699780000|2022-04-11 17:56:20|342.46|340.06|342.58|340.18|342.58|340.18|342.46|340.06|0
1649699790000|2022-04-11 17:56:30|342.46|340.06|342.33|339.93|342.46|340.06|342.33|339.93|0
1649699800000|2022-04-11 17:56:40|342.09|339.69|342.09|339.69|342.33|339.93|342.09|339.69|0
1649699810000|2022-04-11 17:56:50|342.03|339.63|341.84|339.44|342.03|339.63|341.72|339.32|0
1649699820000|2022-04-11 17:57:00|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649699830000|2022-04-11 17:57:10|341.84|339.44|342.09|339.69|342.09|339.69|341.84|339.44|0
1649699840000|2022-04-11 17:57:20|342.21|339.81|342.09|339.69|342.21|339.81|341.96|339.56|0
1649699850000|2022-04-11 17:57:30|342.21|339.81|342.09|339.69|342.21|339.81|342.09|339.69|0
1649699860000|2022-04-11 17:57:40|342.15|339.75|341.84|339.44|342.15|339.75|341.84|339.44|0
1649699870000|2022-04-11 17:57:50|341.96|339.56|341.9|339.5|342.09|339.69|341.9|339.5|0
1649699880000|2022-04-11 17:58:00|341.84|339.44|341.72|339.32|341.84|339.44|341.72|339.32|0
1649699890000|2022-04-11 17:58:10|341.84|339.44|341.72|339.32|341.84|339.44|341.72|339.32|0
1649699900000|2022-04-11 17:58:20|341.96|339.56|342.09|339.69|342.21|339.81|341.96|339.56|0
1649699910000|2022-04-11 17:58:30|341.96|339.56|341.59|339.19|341.96|339.56|341.59|339.19|0
1649699920000|2022-04-11 17:58:40|341.72|339.32|341.72|339.32|341.72|339.32|341.59|339.19|0
1649699930000|2022-04-11 17:58:50|340.98|338.58|340.85|338.45|341.1|338.7|340.85|338.45|0
1649699940000|2022-04-11 17:59:00|340.98|338.58|340.61|338.21|340.98|338.58|340.61|338.21|0
1649699950000|2022-04-11 17:59:10|340.85|338.45|340.49|338.09|340.85|338.45|340.49|338.09|0
1649699960000|2022-04-11 17:59:20|340.55|338.15|340.61|338.21|340.61|338.21|340.49|338.09|0
1649699970000|2022-04-11 17:59:30|340.73|338.33|340.73|338.33|340.73|338.33|340.61|338.21|0
1649699980000|2022-04-11 17:59:40|340.85|338.45|340.85|338.45|340.85|338.45|340.73|338.33|0
1649699990000|2022-04-11 17:59:50|340.73|338.33|340.73|338.33|340.73|338.33|340.49|338.09|0
1649700000000|2022-04-11 18:00:00|340.61|338.21|340.12|337.72|340.61|338.21|340.12|337.72|0
1649700010000|2022-04-11 18:00:10|340.36|337.96|340.61|338.21|340.61|338.21|340.36|337.96|0
1649700020000|2022-04-11 18:00:20|340.24|337.84|340.24|337.84|340.36|337.96|340.24|337.84|0
1649700030000|2022-04-11 18:00:30|340.36|337.96|341.22|338.82|341.22|338.82|340.36|337.96|0
1649700040000|2022-04-11 18:00:40|341.35|338.95|341.47|339.07|341.59|339.19|341.35|338.95|0
1649700050000|2022-04-11 18:00:50|341.35|338.95|341.59|339.19|341.59|339.19|341.35|338.95|0
1649700060000|2022-04-11 18:01:00|341.84|339.44|342.21|339.81|342.21|339.81|341.84|339.44|0
1649700070000|2022-04-11 18:01:10|341.96|339.56|342.33|339.93|342.33|339.93|341.96|339.56|0
1649700080000|2022-04-11 18:01:20|342.21|339.81|342.21|339.81|342.21|339.81|342.08|339.68|0
1649700090000|2022-04-11 18:01:30|342.08|339.68|341.84|339.44|342.08|339.68|341.84|339.44|0
1649700100000|2022-04-11 18:01:40|341.72|339.32|341.71|339.31|341.72|339.32|341.47|339.07|0
1649700110000|2022-04-11 18:01:50|342.03|339.63|342.33|339.93|342.33|339.93|342.03|339.63|0
1649700120000|2022-04-11 18:02:00|342.4|340|342.21|339.81|342.45|340.05|342.21|339.81|0
1649700130000|2022-04-11 18:02:10|342.08|339.68|341.59|339.19|342.08|339.68|341.59|339.19|0
1649700140000|2022-04-11 18:02:20|341.47|339.07|341.71|339.31|341.71|339.31|341.47|339.07|0
1649700150000|2022-04-11 18:02:30|341.84|339.44|341.71|339.31|341.84|339.44|341.71|339.31|0
1649700160000|2022-04-11 18:02:40|341.84|339.44|341.71|339.31|341.84|339.44|341.71|339.31|0
1649700170000|2022-04-11 18:02:50|341.84|339.44|341.84|339.44|341.84|339.44|341.71|339.31|0
1649700180000|2022-04-11 18:03:00|341.96|339.56|342.82|340.42|342.82|340.42|341.96|339.56|0
1649700190000|2022-04-11 18:03:10|342.95|340.55|342.95|340.55|343.07|340.67|342.95|340.55|0
1649700200000|2022-04-11 18:03:20|342.82|340.42|342.95|340.55|343.07|340.67|342.82|340.42|0
1649700210000|2022-04-11 18:03:30|342.7|340.3|342.82|340.42|342.82|340.42|342.7|340.3|0
1649700220000|2022-04-11 18:03:40|342.7|340.3|342.82|340.42|342.82|340.42|342.7|340.3|0
1649700230000|2022-04-11 18:03:50|342.89|340.49|342.82|340.42|342.89|340.49|342.82|340.42|0
1649700240000|2022-04-11 18:04:00|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1649700250000|2022-04-11 18:04:10|342.58|340.18|342.21|339.81|342.58|340.18|342.21|339.81|0
1649700260000|2022-04-11 18:04:20|342.08|339.68|342.21|339.81|342.33|339.93|342.08|339.68|0
1649700270000|2022-04-11 18:04:30|342.33|339.93|342.33|339.93|342.45|340.05|342.33|339.93|0
1649700280000|2022-04-11 18:04:40|342.21|339.81|342.21|339.81|342.21|339.81|341.96|339.56|0
1649700290000|2022-04-11 18:04:50|342.08|339.68|342.33|339.93|342.33|339.93|342.08|339.68|0
1649700300000|2022-04-11 18:05:00|342.08|339.68|342.21|339.81|342.21|339.81|341.84|339.44|0
1649700310000|2022-04-11 18:05:10|342.33|339.93|342.58|340.18|342.58|340.18|342.33|339.93|0
1649700320000|2022-04-11 18:05:20|342.7|340.3|342.52|340.12|342.7|340.3|342.52|340.12|0
1649700330000|2022-04-11 18:05:30|342.7|340.3|342.45|340.05|342.7|340.3|342.45|340.05|0
1649700340000|2022-04-11 18:05:40|342.21|339.81|341.84|339.44|342.21|339.81|341.71|339.31|0
1649700350000|2022-04-11 18:05:50|341.71|339.31|341.71|339.31|341.71|339.31|341.59|339.19|0
1649700360000|2022-04-11 18:06:00|341.78|339.38|341.59|339.19|341.78|339.38|341.59|339.19|0
1649700370000|2022-04-11 18:06:10|341.84|339.44|341.34|338.94|341.84|339.44|341.34|338.94|0
1649700380000|2022-04-11 18:06:20|341.22|338.82|341.22|338.82|341.34|338.94|341.22|338.82|0
1649700390000|2022-04-11 18:06:30|341.1|338.7|341.22|338.82|341.22|338.82|341.1|338.7|0
1649700400000|2022-04-11 18:06:40|341.1|338.7|339.99|337.59|341.1|338.7|339.99|337.59|0
1649700410000|2022-04-11 18:06:50|339.87|337.47|340.11|337.71|340.11|337.71|339.87|337.47|0
1649700420000|2022-04-11 18:07:00|339.99|337.59|339.87|337.47|340.11|337.71|339.87|337.47|0
1649700430000|2022-04-11 18:07:10|339.99|337.59|339.69|337.29|339.99|337.59|339.56|337.16|0
1649700440000|2022-04-11 18:07:20|339.62|337.22|339.87|337.47|339.87|337.47|339.38|336.98|0
1649700450000|2022-04-11 18:07:30|339.99|337.59|340.24|337.84|340.24|337.84|339.87|337.47|0
1649700460000|2022-04-11 18:07:40|340.11|337.71|339.44|337.04|340.11|337.71|339.44|337.04|0
1649700470000|2022-04-11 18:07:50|339.5|337.1|339.38|336.98|339.62|337.22|339.38|336.98|0
1649700480000|2022-04-11 18:08:00|339.01|336.61|339.25|336.85|339.25|336.85|338.89|336.49|0
1649700490000|2022-04-11 18:08:10|338.89|336.49|339.01|336.61|339.01|336.61|338.89|336.49|0
1649700500000|2022-04-11 18:08:20|339.13|336.73|339.01|336.61|339.5|337.1|339.01|336.61|0
1649700510000|2022-04-11 18:08:30|339.13|336.73|338.89|336.49|339.13|336.73|338.89|336.49|0
1649700520000|2022-04-11 18:08:40|339.01|336.61|339.13|336.73|339.13|336.73|338.89|336.49|0
1649700530000|2022-04-11 18:08:50|338.89|336.49|339.38|336.98|339.38|336.98|338.89|336.49|0
1649700540000|2022-04-11 18:09:00|339.25|336.85|339.01|336.61|339.25|336.85|339.01|336.61|0
1649700550000|2022-04-11 18:09:10|339.38|336.98|339.01|336.61|339.38|336.98|339.01|336.61|0
1649700560000|2022-04-11 18:09:20|339.13|336.73|339.01|336.61|339.13|336.73|339.01|336.61|0
1649700570000|2022-04-11 18:09:30|339.13|336.73|339.13|336.73|339.38|336.98|339.13|336.73|0
1649700580000|2022-04-11 18:09:40|339.25|336.85|339.2|336.8|339.25|336.85|339.13|336.73|0
1649700590000|2022-04-11 18:09:50|339.01|336.61|339.5|337.1|339.5|337.1|339.01|336.61|0
1649700600000|2022-04-11 18:10:00|339.74|337.34|339.69|337.29|339.87|337.47|339.69|337.29|0
1649700610000|2022-04-11 18:10:10|339.62|337.22|339.25|336.85|339.62|337.22|339.13|336.73|0
1649700620000|2022-04-11 18:10:20|339.38|336.98|339.25|336.85|339.5|337.1|339.25|336.85|0
1649700630000|2022-04-11 18:10:30|339.5|337.1|339.25|336.85|339.5|337.1|339.25|336.85|0
1649700640000|2022-04-11 18:10:40|339.13|336.73|339.25|336.85|339.25|336.85|339.13|336.73|0
1649700650000|2022-04-11 18:10:50|339.13|336.73|339.38|336.98|339.5|337.1|339.13|336.73|0
1649700660000|2022-04-11 18:11:00|339.62|337.22|339.74|337.34|339.87|337.47|339.62|337.22|0
1649700670000|2022-04-11 18:11:10|339.87|337.47|339.62|337.22|339.87|337.47|339.62|337.22|0
1649700680000|2022-04-11 18:11:20|339.87|337.47|339.99|337.59|339.99|337.59|339.87|337.47|0
1649700690000|2022-04-11 18:11:30|339.87|337.47|339.99|337.59|339.99|337.59|339.87|337.47|0
1649700700000|2022-04-11 18:11:40|340.11|337.71|340.85|338.45|340.97|338.57|340.11|337.71|0
1649700710000|2022-04-11 18:11:50|340.73|338.33|340.97|338.57|340.97|338.57|340.73|338.33|0
1649700720000|2022-04-11 18:12:00|340.73|338.33|340.97|338.57|340.97|338.57|340.73|338.33|0
1649700730000|2022-04-11 18:12:10|341.04|338.64|341.22|338.82|341.22|338.82|340.97|338.57|0
1649700740000|2022-04-11 18:12:20|341.09|338.69|341.09|338.69|341.09|338.69|341.09|338.69|0
1649700750000|2022-04-11 18:12:30|341.22|338.82|341.09|338.69|341.28|338.88|341.09|338.69|0
1649700760000|2022-04-11 18:12:40|341.22|338.82|341.09|338.69|341.22|338.82|341.09|338.69|0
1649700770000|2022-04-11 18:12:50|341.22|338.82|341.22|338.82|341.34|338.94|341.22|338.82|0
1649700780000|2022-04-11 18:13:00|341.34|338.94|341.83|339.43|341.83|339.43|341.34|338.94|0
1649700790000|2022-04-11 18:13:10|341.59|339.19|341.59|339.19|341.71|339.31|341.59|339.19|0
1649700800000|2022-04-11 18:13:20|341.71|339.31|341.83|339.43|341.83|339.43|341.71|339.31|0
1649700810000|2022-04-11 18:13:30|342.08|339.68|342.08|339.68|342.08|339.68|342.08|339.68|0
1649700820000|2022-04-11 18:13:40|341.96|339.56|341.83|339.43|341.96|339.56|341.83|339.43|0
1649700830000|2022-04-11 18:13:50|341.77|339.37|341.96|339.56|341.96|339.56|341.71|339.31|0
1649700840000|2022-04-11 18:14:00|341.83|339.43|341.83|339.43|341.96|339.56|341.83|339.43|0
1649700850000|2022-04-11 18:14:10|341.9|339.5|342.2|339.8|342.2|339.8|341.9|339.5|0
1649700860000|2022-04-11 18:14:20|342.57|340.17|343.19|340.79|343.19|340.79|342.57|340.17|0
1649700870000|2022-04-11 18:14:30|343.31|340.91|343.68|341.28|343.68|341.28|343.31|340.91|0
1649700880000|2022-04-11 18:14:40|343.81|341.41|343.81|341.41|343.93|341.53|343.81|341.41|0
1649700890000|2022-04-11 18:14:50|343.68|341.28|343.56|341.16|343.68|341.28|343.56|341.16|0
1649700900000|2022-04-11 18:15:00|343.87|341.47|344.18|341.78|344.18|341.78|343.87|341.47|0
1649700910000|2022-04-11 18:15:10|344.3|341.9|344.18|341.78|344.3|341.9|344.18|341.78|0
1649700920000|2022-04-11 18:15:20|344.06|341.66|344.3|341.9|344.3|341.9|344.06|341.66|0
1649700930000|2022-04-11 18:15:30|344.24|341.84|344.3|341.9|344.3|341.9|344.18|341.78|0
1649700940000|2022-04-11 18:15:40|344.43|342.03|344.55|342.15|344.68|342.28|344.3|341.9|0
1649700950000|2022-04-11 18:15:50|344.43|342.03|344.3|341.9|344.43|342.03|344.3|341.9|0
1649700960000|2022-04-11 18:16:00|344.43|342.03|344.3|341.9|344.43|342.03|344.06|341.66|0
1649700970000|2022-04-11 18:16:10|344.55|342.15|344.37|341.97|344.55|342.15|344.37|341.97|0
1649700980000|2022-04-11 18:16:20|344.3|341.9|344.3|341.9|344.43|342.03|344.3|341.9|0
1649700990000|2022-04-11 18:16:30|344.12|341.72|344.06|341.66|344.18|341.78|344.06|341.66|0
1649701000000|2022-04-11 18:16:40|344.18|341.78|344.06|341.66|344.18|341.78|344.06|341.66|0
1649701010000|2022-04-11 18:16:50|344.18|341.78|344.43|342.03|344.43|342.03|344.18|341.78|0
1649701020000|2022-04-11 18:17:00|344.3|341.9|344.3|341.9|344.43|342.03|344.3|341.9|0
1649701030000|2022-04-11 18:17:10|344.18|341.78|344.05|341.65|344.18|341.78|343.93|341.53|0
1649701040000|2022-04-11 18:17:20|344.24|341.84|344.3|341.9|344.3|341.9|344.24|341.84|0
1649701050000|2022-04-11 18:17:30|344.43|342.03|344.3|341.9|344.43|342.03|344.3|341.9|0
1649701060000|2022-04-11 18:17:40|344.18|341.78|344.05|341.65|344.18|341.78|343.93|341.53|0
1649701070000|2022-04-11 18:17:50|344.18|341.78|343.93|341.53|344.18|341.78|343.93|341.53|0
1649701080000|2022-04-11 18:18:00|343.81|341.41|343.56|341.16|343.81|341.41|343.56|341.16|0
1649701090000|2022-04-11 18:18:10|343.68|341.28|343.81|341.41|343.93|341.53|343.68|341.28|0
1649701100000|2022-04-11 18:18:20|343.93|341.53|344.3|341.9|344.3|341.9|343.93|341.53|0
1649701110000|2022-04-11 18:18:30|344.18|341.78|344.3|341.9|344.3|341.9|344.18|341.78|0
1649701120000|2022-04-11 18:18:40|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1649701130000|2022-04-11 18:18:50|344.05|341.65|344.3|341.9|344.3|341.9|344.05|341.65|0
1649701140000|2022-04-11 18:19:00|344.18|341.78|344.18|341.78|344.3|341.9|344.18|341.78|0
1649701150000|2022-04-11 18:19:10|344.12|341.72|343.93|341.53|344.12|341.72|343.81|341.41|0
1649701160000|2022-04-11 18:19:20|344.05|341.65|344.18|341.78|344.3|341.9|344.05|341.65|0
1649701170000|2022-04-11 18:19:30|344.3|341.9|344.43|342.03|344.43|342.03|344.3|341.9|0
1649701180000|2022-04-11 18:19:40|344.55|342.15|344.67|342.27|344.67|342.27|344.55|342.15|0
1649701190000|2022-04-11 18:19:50|344.8|342.4|344.86|342.46|344.92|342.52|344.8|342.4|0
1649701200000|2022-04-11 18:20:00|344.92|342.52|344.55|342.15|344.92|342.52|344.55|342.15|0
1649701210000|2022-04-11 18:20:10|344.3|341.9|344.43|342.03|344.43|342.03|344.3|341.9|0
1649701220000|2022-04-11 18:20:20|344.55|342.15|344.55|342.15|344.67|342.27|344.49|342.09|0
1649701230000|2022-04-11 18:20:30|344.43|342.03|344.43|342.03|344.43|342.03|344.43|342.03|0
1649701240000|2022-04-11 18:20:40|344.55|342.15|344.24|341.84|344.55|342.15|344.24|341.84|0
1649701250000|2022-04-11 18:20:50|344.42|342.02|344.05|341.65|344.42|342.02|344.05|341.65|0
1649701260000|2022-04-11 18:21:00|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1649701270000|2022-04-11 18:21:10|344.24|341.84|344.18|341.78|344.24|341.84|344.18|341.78|0
1649701280000|2022-04-11 18:21:20|344.3|341.9|344.42|342.02|344.42|342.02|344.3|341.9|0
1649701290000|2022-04-11 18:21:30|344.3|341.9|344.42|342.02|344.42|342.02|344.3|341.9|0
1649701300000|2022-04-11 18:21:40|344.3|341.9|344.42|342.02|344.42|342.02|344.3|341.9|0
1649701310000|2022-04-11 18:21:50|344.55|342.15|344.42|342.02|344.55|342.15|344.42|342.02|0
1649701320000|2022-04-11 18:22:00|344.55|342.15|344.3|341.9|344.55|342.15|344.3|341.9|0
1649701330000|2022-04-11 18:22:10|344.18|341.78|344.42|342.02|344.42|342.02|344.18|341.78|0
1649701340000|2022-04-11 18:22:20|344.67|342.27|344.67|342.27|344.67|342.27|344.55|342.15|0
1649701350000|2022-04-11 18:22:30|344.74|342.34|344.67|342.27|344.74|342.34|344.67|342.27|0
1649701360000|2022-04-11 18:22:40|344.42|342.02|344.3|341.9|344.42|342.02|344.3|341.9|0
1649701370000|2022-04-11 18:22:50|344.36|341.96|344.3|341.9|344.36|341.96|344.3|341.9|0
1649701380000|2022-04-11 18:23:00|344.42|342.02|344.3|341.9|344.55|342.15|344.3|341.9|0
1649701390000|2022-04-11 18:23:10|344.18|341.78|344.18|341.78|344.18|341.78|344.05|341.65|0
1649701400000|2022-04-11 18:23:20|344.3|341.9|344.55|342.15|344.55|342.15|344.3|341.9|0
1649701410000|2022-04-11 18:23:30|344.42|342.02|344.18|341.78|344.42|342.02|344.18|341.78|0
1649701420000|2022-04-11 18:23:40|344.24|341.84|344.3|341.9|344.3|341.9|344.18|341.78|0
1649701430000|2022-04-11 18:23:50|344.42|342.02|344.55|342.15|344.55|342.15|344.42|342.02|0
1649701440000|2022-04-11 18:24:00|344.3|341.9|344.3|341.9|344.49|342.09|344.3|341.9|0
1649701450000|2022-04-11 18:24:10|344.55|342.15|344.42|342.02|344.55|342.15|344.42|342.02|0
1649701460000|2022-04-11 18:24:20|344.55|342.15|344.42|342.02|344.55|342.15|344.42|342.02|0
1649701470000|2022-04-11 18:24:30|344.55|342.15|344.3|341.9|344.55|342.15|344.3|341.9|0
1649701480000|2022-04-11 18:24:40|344.42|342.02|344.42|342.02|344.42|342.02|344.3|341.9|0
1649701490000|2022-04-11 18:24:50|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1649701500000|2022-04-11 18:25:00|344.42|342.02|344.61|342.21|344.67|342.27|344.42|342.02|0
1649701510000|2022-04-11 18:25:10|344.55|342.15|344.55|342.15|344.55|342.15|344.42|342.02|0
1649701520000|2022-04-11 18:25:20|344.3|341.9|344.18|341.78|344.3|341.9|344.18|341.78|0
1649701530000|2022-04-11 18:25:30|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1649701540000|2022-04-11 18:25:40|343.93|341.53|343.93|341.53|343.93|341.53|343.93|341.53|0
1649701550000|2022-04-11 18:25:50|343.87|341.47|343.68|341.28|343.87|341.47|343.68|341.28|0
1649701560000|2022-04-11 18:26:00|343.8|341.4|343.8|341.4|343.8|341.4|343.68|341.28|0
1649701570000|2022-04-11 18:26:10|343.93|341.53|343.87|341.47|344.05|341.65|343.87|341.47|0
1649701580000|2022-04-11 18:26:20|343.93|341.53|344.05|341.65|344.05|341.65|343.8|341.4|0
1649701590000|2022-04-11 18:26:30|343.93|341.53|343.93|341.53|343.93|341.53|343.8|341.4|0
1649701600000|2022-04-11 18:26:40|344.17|341.77|344.05|341.65|344.17|341.77|344.05|341.65|0
1649701610000|2022-04-11 18:26:50|344.17|341.77|344.17|341.77|344.3|341.9|344.17|341.77|0
1649701620000|2022-04-11 18:27:00|344.05|341.65|343.93|341.53|344.05|341.65|343.8|341.4|0
1649701630000|2022-04-11 18:27:10|343.8|341.4|343.68|341.28|343.8|341.4|343.68|341.28|0
1649701640000|2022-04-11 18:27:20|343.8|341.4|343.56|341.16|343.93|341.53|343.56|341.16|0
1649701650000|2022-04-11 18:27:30|343.68|341.28|343.8|341.4|343.8|341.4|343.68|341.28|0
1649701660000|2022-04-11 18:27:40|344.05|341.65|344.3|341.9|344.3|341.9|344.05|341.65|0
1649701670000|2022-04-11 18:27:50|344.17|341.77|344.17|341.77|344.3|341.9|344.17|341.77|0
1649701680000|2022-04-11 18:28:00|343.93|341.53|343.68|341.28|343.99|341.59|343.68|341.28|0
1649701700000|2022-04-11 18:28:20|343.87|341.47|343.93|341.53|343.93|341.53|343.8|341.4|0
1649701710000|2022-04-11 18:28:30|344.05|341.65|343.87|341.47|344.17|341.77|343.87|341.47|0
1649701720000|2022-04-11 18:28:40|343.93|341.53|344.17|341.77|344.17|341.77|343.93|341.53|0
1649701730000|2022-04-11 18:28:50|344.3|341.9|343.93|341.53|344.3|341.9|343.93|341.53|0
1649701740000|2022-04-11 18:29:00|343.8|341.4|343.55|341.15|343.8|341.4|343.55|341.15|0
1649701750000|2022-04-11 18:29:10|343.43|341.03|343.43|341.03|343.55|341.15|343.43|341.03|0
1649701760000|2022-04-11 18:29:20|343.37|340.97|343.43|341.03|343.43|341.03|343.37|340.97|0
1649701770000|2022-04-11 18:29:30|343.5|341.1|343.68|341.28|343.68|341.28|343.5|341.1|0
1649701780000|2022-04-11 18:29:40|343.62|341.22|343.55|341.15|343.62|341.22|343.43|341.03|0
1649701790000|2022-04-11 18:29:50|343.68|341.28|343.8|341.4|343.8|341.4|343.68|341.28|0
1649701800000|2022-04-11 18:30:00|344.3|341.9|344.54|342.14|344.54|342.14|344.3|341.9|0
1649701810000|2022-04-11 18:30:10|344.3|341.9|344.42|342.02|344.54|342.14|344.3|341.9|0
1649701820000|2022-04-11 18:30:20|344.54|342.14|344.67|342.27|344.79|342.39|344.54|342.14|0
1649701830000|2022-04-11 18:30:30|344.79|342.39|344.79|342.39|344.92|342.52|344.79|342.39|0
1649701840000|2022-04-11 18:30:40|344.92|342.52|344.92|342.52|344.92|342.52|344.92|342.52|0
1649701850000|2022-04-11 18:30:50|344.79|342.39|344.54|342.14|344.86|342.46|344.54|342.14|0
1649701860000|2022-04-11 18:31:00|344.67|342.27|345.29|342.89|345.29|342.89|344.67|342.27|0
1649701870000|2022-04-11 18:31:10|345.41|343.01|344.67|342.27|345.41|343.01|344.67|342.27|0
1649701880000|2022-04-11 18:31:20|344.79|342.39|345.16|342.76|345.16|342.76|344.79|342.39|0
1649701890000|2022-04-11 18:31:30|345.1|342.7|345.54|343.14|345.54|343.14|345.1|342.7|0
1649701900000|2022-04-11 18:31:40|345.41|343.01|344.79|342.39|345.41|343.01|344.79|342.39|0
1649701910000|2022-04-11 18:31:50|344.67|342.27|344.67|342.27|344.79|342.39|344.67|342.27|0
1649701920000|2022-04-11 18:32:00|344.79|342.39|344.92|342.52|344.92|342.52|344.79|342.39|0
1649701930000|2022-04-11 18:32:10|345.04|342.64|344.54|342.14|345.04|342.64|344.54|342.14|0
1649701940000|2022-04-11 18:32:20|344.3|341.9|344.17|341.77|344.3|341.9|344.17|341.77|0
1649701950000|2022-04-11 18:32:30|344.3|341.9|344.54|342.14|344.67|342.27|344.3|341.9|0
1649701960000|2022-04-11 18:32:40|344.42|342.02|344.17|341.77|344.42|342.02|344.17|341.77|0
1649701970000|2022-04-11 18:32:50|344.3|341.9|344.24|341.84|344.42|342.02|344.24|341.84|0
1649701980000|2022-04-11 18:33:00|344.17|341.77|343.92|341.52|344.17|341.77|343.92|341.52|0
1649701990000|2022-04-11 18:33:10|343.68|341.28|343.31|340.91|343.68|341.28|343.18|340.78|0
1649702000000|2022-04-11 18:33:20|343.43|341.03|343.43|341.03|343.55|341.15|343.43|341.03|0
1649702010000|2022-04-11 18:33:30|343.55|341.15|343.55|341.15|343.55|341.15|343.43|341.03|0
1649702020000|2022-04-11 18:33:40|343.43|341.03|343.55|341.15|343.55|341.15|343.31|340.91|0
1649702030000|2022-04-11 18:33:50|343.68|341.28|343.31|340.91|343.68|341.28|343.18|340.78|0
1649702040000|2022-04-11 18:34:00|343.43|341.03|343.06|340.66|343.43|341.03|343.06|340.66|0
1649702050000|2022-04-11 18:34:10|342.93|340.53|343.25|340.85|343.25|340.85|342.93|340.53|0
1649702060000|2022-04-11 18:34:20|343.31|340.91|343.43|341.03|343.43|341.03|343.31|340.91|0
1649702070000|2022-04-11 18:34:30|343.31|340.91|343.43|341.03|343.43|341.03|343.18|340.78|0
1649702080000|2022-04-11 18:34:40|343.31|340.91|343.18|340.78|343.31|340.91|343.18|340.78|0
1649702090000|2022-04-11 18:34:50|343.06|340.66|343.06|340.66|343.06|340.66|343.06|340.66|0
1649702100000|2022-04-11 18:35:00|343.3|340.9|343.43|341.03|343.8|341.4|343.18|340.78|0
1649702110000|2022-04-11 18:35:10|343.3|340.9|342.93|340.53|343.3|340.9|342.93|340.53|0
1649702120000|2022-04-11 18:35:20|343.06|340.66|343.06|340.66|343.3|340.9|343.06|340.66|0
1649702130000|2022-04-11 18:35:30|343.25|340.85|343.06|340.66|343.25|340.85|343.06|340.66|0
1649702140000|2022-04-11 18:35:40|343.12|340.72|343.3|340.9|343.3|340.9|343.12|340.72|0
1649702150000|2022-04-11 18:35:50|343.43|341.03|343.68|341.28|343.68|341.28|343.43|341.03|0
1649702160000|2022-04-11 18:36:00|343.43|341.03|343.06|340.66|343.55|341.15|343.06|340.66|0
1649702170000|2022-04-11 18:36:10|343.18|340.78|343.3|340.9|343.3|340.9|343.18|340.78|0
1649702180000|2022-04-11 18:36:20|343.18|340.78|343.3|340.9|343.3|340.9|343.12|340.72|0
1649702190000|2022-04-11 18:36:30|343.43|341.03|343.37|340.97|343.43|341.03|343.37|340.97|0
1649702200000|2022-04-11 18:36:40|343.43|341.03|343.74|341.34|343.74|341.34|343.43|341.03|0
1649702210000|2022-04-11 18:36:50|343.92|341.52|343.55|341.15|344.05|341.65|343.55|341.15|0
1649702220000|2022-04-11 18:37:00|343.68|341.28|343.8|341.4|343.8|341.4|343.55|341.15|0
1649702230000|2022-04-11 18:37:10|343.43|341.03|343.43|341.03|343.67|341.27|343.43|341.03|0
1649702240000|2022-04-11 18:37:20|343.55|341.15|343.55|341.15|343.67|341.27|343.55|341.15|0
1649702250000|2022-04-11 18:37:30|343.67|341.27|343.67|341.27|343.67|341.27|343.67|341.27|0
1649702260000|2022-04-11 18:37:40|343.55|341.15|343.55|341.15|343.55|341.15|343.43|341.03|0
1649702270000|2022-04-11 18:37:50|343.43|341.03|343.43|341.03|343.49|341.09|343.43|341.03|0
1649702280000|2022-04-11 18:38:00|343.18|340.78|343.3|340.9|343.3|340.9|343.06|340.66|0
1649702290000|2022-04-11 18:38:10|343.43|341.03|343.55|341.15|343.55|341.15|343.18|340.78|0
1649702300000|2022-04-11 18:38:20|343.67|341.27|343.55|341.15|343.67|341.27|343.55|341.15|0
1649702320000|2022-04-11 18:38:40|343.67|341.27|343.3|340.9|343.67|341.27|343.3|340.9|0
1649702330000|2022-04-11 18:38:50|343.43|341.03|343.55|341.15|343.55|341.15|343.43|341.03|0
1649702340000|2022-04-11 18:39:00|343.61|341.21|343.43|341.03|343.61|341.21|343.3|340.9|0
1649702350000|2022-04-11 18:39:10|342.93|340.53|343.18|340.78|343.18|340.78|342.93|340.53|0
1649702360000|2022-04-11 18:39:20|343.3|340.9|343.43|341.03|343.43|341.03|343.3|340.9|0
1649702370000|2022-04-11 18:39:30|343.49|341.09|343.18|340.78|343.49|341.09|343.18|340.78|0
1649702380000|2022-04-11 18:39:40|343.06|340.66|342.93|340.53|343.06|340.66|342.93|340.53|0
1649702390000|2022-04-11 18:39:50|343.06|340.66|342.69|340.29|343.06|340.66|342.69|340.29|0
1649702400000|2022-04-11 18:40:00|342.31|339.91|341.94|339.54|342.56|340.16|341.94|339.54|0
1649702410000|2022-04-11 18:40:10|341.82|339.42|341.82|339.42|341.94|339.54|341.82|339.42|0
1649702420000|2022-04-11 18:40:20|341.7|339.3|341.7|339.3|341.7|339.3|341.58|339.18|0
1649702430000|2022-04-11 18:40:30|341.58|339.18|341.7|339.3|341.7|339.3|341.57|339.17|0
1649702440000|2022-04-11 18:40:40|342.07|339.67|341.94|339.54|342.07|339.67|341.94|339.54|0
1649702450000|2022-04-11 18:40:50|342.07|339.67|342.68|340.28|342.81|340.41|342.07|339.67|0
1649702460000|2022-04-11 18:41:00|342.81|340.41|342.87|340.47|342.93|340.53|342.75|340.35|0
1649702470000|2022-04-11 18:41:10|342.68|340.28|342.81|340.41|342.93|340.53|342.68|340.28|0
1649702480000|2022-04-11 18:41:20|342.93|340.53|343.18|340.78|343.18|340.78|342.93|340.53|0
1649702490000|2022-04-11 18:41:30|343.3|340.9|343.3|340.9|343.43|341.03|343.3|340.9|0
1649702500000|2022-04-11 18:41:40|343.43|341.03|342.81|340.41|343.43|341.03|342.81|340.41|0
1649702510000|2022-04-11 18:41:50|342.68|340.28|342.19|339.79|342.68|340.28|342.19|339.79|0
1649702520000|2022-04-11 18:42:00|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649702530000|2022-04-11 18:42:10|342.19|339.79|342.81|340.41|342.81|340.41|342.19|339.79|0
1649702540000|2022-04-11 18:42:20|342.68|340.28|342.68|340.28|342.68|340.28|342.62|340.22|0
1649702550000|2022-04-11 18:42:30|342.93|340.53|342.81|340.41|342.93|340.53|342.81|340.41|0
1649702560000|2022-04-11 18:42:40|342.93|340.53|342.81|340.41|342.93|340.53|342.81|340.41|0
1649702570000|2022-04-11 18:42:50|342.93|340.53|342.68|340.28|342.93|340.53|342.68|340.28|0
1649702580000|2022-04-11 18:43:00|342.93|340.53|343.05|340.65|343.05|340.65|342.81|340.41|0
1649702590000|2022-04-11 18:43:10|343.18|340.78|342.93|340.53|343.18|340.78|342.93|340.53|0
1649702600000|2022-04-11 18:43:20|343.05|340.65|343.05|340.65|343.05|340.65|342.93|340.53|0
1649702610000|2022-04-11 18:43:30|342.99|340.59|342.81|340.41|342.99|340.59|342.81|340.41|0
1649702620000|2022-04-11 18:43:40|342.56|340.16|342.81|340.41|342.81|340.41|342.56|340.16|0
1649702630000|2022-04-11 18:43:50|342.93|340.53|343.05|340.65|343.05|340.65|342.93|340.53|0
1649702640000|2022-04-11 18:44:00|342.93|340.53|342.93|340.53|343.05|340.65|342.81|340.41|0
1649702650000|2022-04-11 18:44:10|343.05|340.65|342.93|340.53|343.05|340.65|342.93|340.53|0
1649702660000|2022-04-11 18:44:20|342.81|340.41|342.75|340.35|342.81|340.41|342.62|340.22|0
1649702670000|2022-04-11 18:44:30|342.68|340.28|342.44|340.04|342.68|340.28|342.44|340.04|0
1649702680000|2022-04-11 18:44:40|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649702690000|2022-04-11 18:44:50|342.38|339.98|342.56|340.16|342.56|340.16|342.38|339.98|0
1649702700000|2022-04-11 18:45:00|342.44|340.04|342.31|339.91|342.56|340.16|342.31|339.91|0
1649702710000|2022-04-11 18:45:10|341.88|339.48|342.07|339.67|342.07|339.67|341.88|339.48|0
1649702720000|2022-04-11 18:45:20|341.94|339.54|341.88|339.48|342.07|339.67|341.82|339.42|0
1649702730000|2022-04-11 18:45:30|341.94|339.54|341.94|339.54|342.01|339.61|341.94|339.54|0
1649702740000|2022-04-11 18:45:40|342.07|339.67|341.94|339.54|342.07|339.67|341.94|339.54|0
1649702750000|2022-04-11 18:45:50|341.82|339.42|341.94|339.54|341.94|339.54|341.82|339.42|0
1649702760000|2022-04-11 18:46:00|342.31|339.91|342.31|339.91|342.31|339.91|342.19|339.79|0
1649702770000|2022-04-11 18:46:10|342.68|340.28|342.44|340.04|342.68|340.28|342.44|340.04|0
1649702780000|2022-04-11 18:46:20|342.07|339.67|341.82|339.42|342.31|339.91|341.82|339.42|0
1649702790000|2022-04-11 18:46:30|341.94|339.54|341.7|339.3|341.94|339.54|341.7|339.3|0
1649702800000|2022-04-11 18:46:40|341.45|339.05|341.33|338.93|341.57|339.17|341.33|338.93|0
1649702810000|2022-04-11 18:46:50|340.83|338.43|340.34|337.94|340.83|338.43|340.34|337.94|0
1649702820000|2022-04-11 18:47:00|340.16|337.76|340.22|337.82|340.22|337.82|340.1|337.7|0
1649702830000|2022-04-11 18:47:10|340.34|337.94|340.59|338.19|340.83|338.43|340.34|337.94|0
1649702840000|2022-04-11 18:47:20|340.41|338.01|340.46|338.06|340.46|338.06|340.41|338.01|0
1649702850000|2022-04-11 18:47:30|340.59|338.19|340.96|338.56|340.96|338.56|340.59|338.19|0
1649702860000|2022-04-11 18:47:40|341.14|338.74|341.2|338.8|341.2|338.8|341.14|338.74|0
1649702870000|2022-04-11 18:47:50|341.08|338.68|340.83|338.43|341.08|338.68|340.83|338.43|0
1649702880000|2022-04-11 18:48:00|341.02|338.62|341.39|338.99|341.39|338.99|341.02|338.62|0
1649702890000|2022-04-11 18:48:10|341.45|339.05|341.33|338.93|341.45|339.05|341.2|338.8|0
1649702900000|2022-04-11 18:48:20|341.45|339.05|341.08|338.68|341.45|339.05|341.08|338.68|0
1649702910000|2022-04-11 18:48:30|340.83|338.43|340.46|338.06|340.83|338.43|340.34|337.94|0
1649702920000|2022-04-11 18:48:40|340.59|338.19|340.71|338.31|340.71|338.31|340.53|338.13|0
1649702930000|2022-04-11 18:48:50|340.83|338.43|340.59|338.19|340.83|338.43|340.59|338.19|0
1649702940000|2022-04-11 18:49:00|340.46|338.06|340.46|338.06|340.46|338.06|340.34|337.94|0
1649702950000|2022-04-11 18:49:10|340.1|337.7|340.46|338.06|340.46|338.06|340.1|337.7|0
1649702960000|2022-04-11 18:49:20|340.59|338.19|340.34|337.94|340.59|338.19|340.34|337.94|0
1649702970000|2022-04-11 18:49:30|340.1|337.7|340.1|337.7|340.1|337.7|340.1|337.7|0
1649702980000|2022-04-11 18:49:40|340.22|337.82|340.1|337.7|340.22|337.82|339.97|337.57|0
1649702990000|2022-04-11 18:49:50|339.73|337.33|339.73|337.33|339.73|337.33|339.6|337.2|0
1649703000000|2022-04-11 18:50:00|339.85|337.45|339.97|337.57|339.97|337.57|339.85|337.45|0
1649703010000|2022-04-11 18:50:10|339.85|337.45|339.73|337.33|339.85|337.45|339.73|337.33|0
1649703020000|2022-04-11 18:50:20|339.48|337.08|339.73|337.33|339.73|337.33|339.48|337.08|0
1649703030000|2022-04-11 18:50:30|339.6|337.2|339.73|337.33|339.73|337.33|339.6|337.2|0
1649703040000|2022-04-11 18:50:40|340.09|337.69|339.97|337.57|340.09|337.69|339.85|337.45|0
1649703050000|2022-04-11 18:50:50|339.73|337.33|339.73|337.33|339.73|337.33|339.73|337.33|0
1649703060000|2022-04-11 18:51:00|339.85|337.45|339.6|337.2|339.85|337.45|339.48|337.08|0
1649703070000|2022-04-11 18:51:10|339.48|337.08|339.11|336.71|339.48|337.08|339.11|336.71|0
1649703080000|2022-04-11 18:51:20|338.99|336.59|339.05|336.65|339.05|336.65|338.99|336.59|0
1649703090000|2022-04-11 18:51:30|338.99|336.59|339.24|336.84|339.36|336.96|338.99|336.59|0
1649703100000|2022-04-11 18:51:40|339.11|336.71|338.87|336.47|339.11|336.71|338.87|336.47|0
1649703110000|2022-04-11 18:51:50|338.99|336.59|338.93|336.53|338.99|336.59|338.87|336.47|0
1649703120000|2022-04-11 18:52:00|338.87|336.47|337.89|335.49|338.87|336.47|337.64|335.24|0
1649703130000|2022-04-11 18:52:10|338.01|335.61|337.77|335.37|338.01|335.61|337.64|335.24|0
1649703140000|2022-04-11 18:52:20|337.89|335.49|337.77|335.37|337.89|335.49|337.64|335.24|0
1649703150000|2022-04-11 18:52:30|338.13|335.73|338.62|336.22|338.62|336.22|338.13|335.73|0
1649703160000|2022-04-11 18:52:40|338.99|336.59|338.75|336.35|338.99|336.59|338.62|336.22|0
1649703170000|2022-04-11 18:52:50|338.87|336.47|338.75|336.35|338.87|336.47|338.62|336.22|0
1649703180000|2022-04-11 18:53:00|338.87|336.47|339.11|336.71|339.11|336.71|338.87|336.47|0
1649703190000|2022-04-11 18:53:10|338.5|336.1|338.87|336.47|338.87|336.47|338.5|336.1|0
1649703200000|2022-04-11 18:53:20|338.99|336.59|338.87|336.47|338.99|336.59|338.87|336.47|0
1649703210000|2022-04-11 18:53:30|338.99|336.59|338.99|336.59|338.99|336.59|338.99|336.59|0
1649703220000|2022-04-11 18:53:40|339.11|336.71|339.23|336.83|339.23|336.83|339.11|336.71|0
1649703230000|2022-04-11 18:53:50|339.11|336.71|339.23|336.83|339.23|336.83|339.11|336.71|0
1649703240000|2022-04-11 18:54:00|339.48|337.08|339.6|337.2|339.6|337.2|339.48|337.08|0
1649703250000|2022-04-11 18:54:10|340.09|337.69|340.09|337.69|340.22|337.82|340.09|337.69|0
1649703260000|2022-04-11 18:54:20|340.22|337.82|340.09|337.69|340.22|337.82|340.09|337.69|0
1649703270000|2022-04-11 18:54:30|339.85|337.45|339.97|337.57|339.97|337.57|339.85|337.45|0
1649703280000|2022-04-11 18:54:40|339.91|337.51|339.67|337.27|339.91|337.51|339.67|337.27|0
1649703290000|2022-04-11 18:54:50|339.72|337.32|339.85|337.45|339.85|337.45|339.72|337.32|0
1649703300000|2022-04-11 18:55:00|339.72|337.32|339.36|336.96|339.72|337.32|339.36|336.96|0
1649703310000|2022-04-11 18:55:10|339.11|336.71|338.74|336.34|339.23|336.83|338.74|336.34|0
1649703320000|2022-04-11 18:55:20|338.87|336.47|339.11|336.71|339.11|336.71|338.87|336.47|0
1649703330000|2022-04-11 18:55:30|338.87|336.47|338.99|336.59|338.99|336.59|338.87|336.47|0
1649703340000|2022-04-11 18:55:40|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1649703350000|2022-04-11 18:55:50|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1649703360000|2022-04-11 18:56:00|339.05|336.65|339.23|336.83|339.23|336.83|338.99|336.59|0
1649703370000|2022-04-11 18:56:10|339.11|336.71|339.48|337.08|339.48|337.08|339.11|336.71|0
1649703380000|2022-04-11 18:56:20|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1649703390000|2022-04-11 18:56:30|339.48|337.08|339.23|336.83|339.48|337.08|339.23|336.83|0
1649703400000|2022-04-11 18:56:40|339.36|336.96|339.11|336.71|339.36|336.96|339.11|336.71|0
1649703410000|2022-04-11 18:56:50|339.23|336.83|339.23|336.83|339.23|336.83|339.11|336.71|0
1649703420000|2022-04-11 18:57:00|339.11|336.71|339.11|336.71|339.23|336.83|339.11|336.71|0
1649703430000|2022-04-11 18:57:10|338.87|336.47|338.99|336.59|339.11|336.71|338.87|336.47|0
1649703440000|2022-04-11 18:57:20|339.11|336.71|339.11|336.71|339.11|336.71|338.99|336.59|0
1649703450000|2022-04-11 18:57:30|339.23|336.83|339.36|336.96|339.36|336.96|339.23|336.83|0
1649703460000|2022-04-11 18:57:40|339.48|337.08|339.72|337.32|339.85|337.45|339.48|337.08|0
1649703470000|2022-04-11 18:57:50|339.6|337.2|339.72|337.32|339.72|337.32|339.54|337.14|0
1649703480000|2022-04-11 18:58:00|339.6|337.2|339.72|337.32|339.72|337.32|339.6|337.2|0
1649703490000|2022-04-11 18:58:10|339.54|337.14|339.23|336.83|339.6|337.2|339.23|336.83|0
1649703500000|2022-04-11 18:58:20|339.36|336.96|339.48|337.08|339.6|337.2|339.36|336.96|0
1649703510000|2022-04-11 18:58:30|339.36|336.96|339.48|337.08|339.48|337.08|339.36|336.96|0
1649703520000|2022-04-11 18:58:40|339.66|337.26|339.48|337.08|339.66|337.26|339.48|337.08|0
1649703530000|2022-04-11 18:58:50|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1649703540000|2022-04-11 18:59:00|339.6|337.2|339.36|336.96|339.6|337.2|339.36|336.96|0
1649703550000|2022-04-11 18:59:10|339.11|336.71|339.11|336.71|339.11|336.71|338.99|336.59|0
1649703560000|2022-04-11 18:59:20|338.99|336.59|339.35|336.95|339.35|336.95|338.99|336.59|0
1649703570000|2022-04-11 18:59:30|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1649703580000|2022-04-11 18:59:40|339.48|337.08|339.35|336.95|339.48|337.08|339.35|336.95|0
1649703590000|2022-04-11 18:59:50|339.48|337.08|339.35|336.95|339.48|337.08|339.35|336.95|0
1649703600000|2022-04-11 19:00:00|339.48|337.08|338.86|336.46|339.48|337.08|338.86|336.46|0
1649703610000|2022-04-11 19:00:10|339.11|336.71|339.11|336.71|339.48|337.08|339.11|336.71|0
1649703620000|2022-04-11 19:00:20|338.99|336.59|338.99|336.59|338.99|336.59|338.86|336.46|0
1649703630000|2022-04-11 19:00:30|339.11|336.71|338.86|336.46|339.11|336.71|338.86|336.46|0
1649703640000|2022-04-11 19:00:40|338.74|336.34|338.74|336.34|338.86|336.46|338.74|336.34|0
1649703650000|2022-04-11 19:00:50|338.86|336.46|339.11|336.71|339.11|336.71|338.86|336.46|0
1649703660000|2022-04-11 19:01:00|339.23|336.83|339.3|336.9|339.48|337.08|339.23|336.83|0
1649703670000|2022-04-11 19:01:10|338.99|336.59|338.01|335.61|338.99|336.59|338.01|335.61|0
1649703680000|2022-04-11 19:01:20|338.13|335.73|338.01|335.61|338.13|335.73|337.89|335.49|0
1649703690000|2022-04-11 19:01:30|338.13|335.73|338.62|336.22|338.62|336.22|338.13|335.73|0
1649703700000|2022-04-11 19:01:40|338.37|335.97|338.13|335.73|338.37|335.97|338.13|335.73|0
1649703710000|2022-04-11 19:01:50|338.01|335.61|338.25|335.85|338.25|335.85|338.01|335.61|0
1649703720000|2022-04-11 19:02:00|338.01|335.61|336.91|334.51|338.01|335.61|336.91|334.51|0
1649703730000|2022-04-11 19:02:10|336.66|334.26|337.52|335.12|337.64|335.24|336.66|334.26|0
1649703740000|2022-04-11 19:02:20|337.64|335.24|337.76|335.36|337.88|335.48|337.64|335.24|0
1649703750000|2022-04-11 19:02:30|337.27|334.87|337.76|335.36|337.88|335.48|337.27|334.87|0
1649703760000|2022-04-11 19:02:40|337.88|335.48|338.01|335.61|338.01|335.61|337.88|335.48|0
1649703770000|2022-04-11 19:02:50|338.5|336.1|338.86|336.46|338.86|336.46|338.5|336.1|0
1649703780000|2022-04-11 19:03:00|339.35|336.95|339.23|336.83|339.35|336.95|339.23|336.83|0
1649703790000|2022-04-11 19:03:10|339.35|336.95|339.23|336.83|339.48|337.08|339.23|336.83|0
1649703800000|2022-04-11 19:03:20|339.35|336.95|339.6|337.2|339.6|337.2|339.35|336.95|0
1649703810000|2022-04-11 19:03:30|339.35|336.95|339.6|337.2|339.6|337.2|339.35|336.95|0
1649703820000|2022-04-11 19:03:40|339.48|337.08|339.6|337.2|339.6|337.2|339.48|337.08|0
1649703830000|2022-04-11 19:03:50|339.48|337.08|339.48|337.08|339.6|337.2|339.48|337.08|0
1649703840000|2022-04-11 19:04:00|339.6|337.2|339.6|337.2|339.6|337.2|339.6|337.2|0
1649703850000|2022-04-11 19:04:10|339.72|337.32|340.7|338.3|340.7|338.3|339.72|337.32|0
1649703860000|2022-04-11 19:04:20|340.58|338.18|340.83|338.43|340.83|338.43|340.58|338.18|0
1649703870000|2022-04-11 19:04:30|340.95|338.55|341.07|338.67|341.07|338.67|340.95|338.55|0
1649703880000|2022-04-11 19:04:40|340.95|338.55|341.07|338.67|341.2|338.8|340.95|338.55|0
1649703890000|2022-04-11 19:04:50|341.32|338.92|341.38|338.98|341.69|339.29|341.32|338.92|0
1649703900000|2022-04-11 19:05:00|341.32|338.92|341.56|339.16|341.69|339.29|341.32|338.92|0
1649703910000|2022-04-11 19:05:10|341.32|338.92|341.32|338.92|341.44|339.04|341.32|338.92|0
1649703920000|2022-04-11 19:05:20|341.19|338.79|341.19|338.79|341.19|338.79|340.95|338.55|0
1649703930000|2022-04-11 19:05:30|341.32|338.92|341.56|339.16|341.56|339.16|341.32|338.92|0
1649703940000|2022-04-11 19:05:40|341.81|339.41|341.69|339.29|341.81|339.41|341.69|339.29|0
1649703950000|2022-04-11 19:05:50|341.81|339.41|341.56|339.16|341.81|339.41|341.56|339.16|0
1649703960000|2022-04-11 19:06:00|341.93|339.53|342.43|340.03|342.43|340.03|341.93|339.53|0
1649703970000|2022-04-11 19:06:10|342.55|340.15|342.43|340.03|342.55|340.15|342.3|339.9|0
1649703980000|2022-04-11 19:06:20|342.18|339.78|342.18|339.78|342.18|339.78|342.18|339.78|0
1649703990000|2022-04-11 19:06:30|341.93|339.53|341.93|339.53|341.93|339.53|341.81|339.41|0
1649704000000|2022-04-11 19:06:40|341.81|339.41|341.93|339.53|341.93|339.53|341.81|339.41|0
1649704010000|2022-04-11 19:06:50|342.06|339.66|341.69|339.29|342.06|339.66|341.69|339.29|0
1649704020000|2022-04-11 19:07:00|341.81|339.41|341.93|339.53|342.3|339.9|341.81|339.41|0
1649704030000|2022-04-11 19:07:10|342.06|339.66|342.18|339.78|342.18|339.78|342.06|339.66|0
1649704040000|2022-04-11 19:07:20|341.93|339.53|342.06|339.66|342.06|339.66|341.87|339.47|0
1649704050000|2022-04-11 19:07:30|342|339.6|341.69|339.29|342|339.6|341.69|339.29|0
1649704060000|2022-04-11 19:07:40|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1649704070000|2022-04-11 19:07:50|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1649704080000|2022-04-11 19:08:00|341.19|338.79|341.32|338.92|341.32|338.92|340.95|338.55|0
1649704090000|2022-04-11 19:08:10|341.19|338.79|341.44|339.04|341.44|339.04|341.07|338.67|0
1649704100000|2022-04-11 19:08:20|342.06|339.66|341.44|339.04|342.06|339.66|341.44|339.04|0
1649704110000|2022-04-11 19:08:30|341.32|338.92|340.82|338.42|341.32|338.92|340.7|338.3|0
1649704120000|2022-04-11 19:08:40|340.7|338.3|341.07|338.67|341.19|338.79|340.7|338.3|0
1649704130000|2022-04-11 19:08:50|341.32|338.92|341.44|339.04|341.44|339.04|341.32|338.92|0
1649704140000|2022-04-11 19:09:00|341.32|338.92|341.07|338.67|341.32|338.92|340.95|338.55|0
1649704150000|2022-04-11 19:09:10|341.19|338.79|340.95|338.55|341.19|338.79|340.95|338.55|0
1649704160000|2022-04-11 19:09:20|340.82|338.42|340.95|338.55|340.95|338.55|340.7|338.3|0
1649704170000|2022-04-11 19:09:30|340.82|338.42|341.01|338.61|341.01|338.61|340.7|338.3|0
1649704180000|2022-04-11 19:09:40|341.07|338.67|340.95|338.55|341.07|338.67|340.95|338.55|0
1649704190000|2022-04-11 19:09:50|340.82|338.42|340.7|338.3|340.82|338.42|340.7|338.3|0
1649704200000|2022-04-11 19:10:00|340.45|338.05|339.84|337.44|340.45|338.05|339.84|337.44|0
1649704210000|2022-04-11 19:10:10|339.96|337.56|340.09|337.69|340.09|337.69|339.96|337.56|0
1649704220000|2022-04-11 19:10:20|339.96|337.56|340.09|337.69|340.09|337.69|339.96|337.56|0
1649704230000|2022-04-11 19:10:30|340.21|337.81|339.84|337.44|340.21|337.81|339.84|337.44|0
1649704240000|2022-04-11 19:10:40|340.09|337.69|340.15|337.75|340.15|337.75|340.09|337.69|0
1649704250000|2022-04-11 19:10:50|340.09|337.69|340.03|337.63|340.09|337.69|339.9|337.5|0
1649704260000|2022-04-11 19:11:00|340.21|337.81|339.96|337.56|340.21|337.81|339.96|337.56|0
1649704270000|2022-04-11 19:11:10|340.21|337.81|340.45|338.05|340.45|338.05|340.21|337.81|0
1649704280000|2022-04-11 19:11:20|341.19|338.79|341.32|338.92|341.32|338.92|341.19|338.79|0
1649704290000|2022-04-11 19:11:30|341.44|339.04|341.07|338.67|341.44|339.04|341.07|338.67|0
1649704300000|2022-04-11 19:11:40|341.32|338.92|341.56|339.16|341.68|339.28|341.32|338.92|0
1649704310000|2022-04-11 19:11:50|341.68|339.28|341.68|339.28|341.68|339.28|341.56|339.16|0
1649704320000|2022-04-11 19:12:00|342.18|339.78|342.18|339.78|342.18|339.78|342.05|339.65|0
1649704330000|2022-04-11 19:12:10|342.3|339.9|342.18|339.78|342.3|339.9|342.18|339.78|0
1649704340000|2022-04-11 19:12:20|342.3|339.9|342.18|339.78|342.42|340.02|342.18|339.78|0
1649704350000|2022-04-11 19:12:30|342.3|339.9|342.3|339.9|342.42|340.02|342.3|339.9|0
1649704360000|2022-04-11 19:12:40|342.18|339.78|341.93|339.53|342.18|339.78|341.81|339.41|0
1649704370000|2022-04-11 19:12:50|341.68|339.28|341.56|339.16|341.68|339.28|341.44|339.04|0
1649704380000|2022-04-11 19:13:00|341.44|339.04|342.05|339.65|342.05|339.65|341.44|339.04|0
1649704390000|2022-04-11 19:13:10|341.93|339.53|341.93|339.53|341.93|339.53|341.68|339.28|0
1649704400000|2022-04-11 19:13:20|341.87|339.47|342.05|339.65|342.05|339.65|341.81|339.41|0
1649704410000|2022-04-11 19:13:30|342.12|339.72|342.05|339.65|342.18|339.78|342.05|339.65|0
1649704420000|2022-04-11 19:13:40|342.12|339.72|342.05|339.65|342.12|339.72|342.05|339.65|0
1649704430000|2022-04-11 19:13:50|342.18|339.78|341.81|339.41|342.18|339.78|341.81|339.41|0
1649704440000|2022-04-11 19:14:00|341.68|339.28|341.93|339.53|341.93|339.53|341.44|339.04|0
1649704450000|2022-04-11 19:14:10|341.87|339.47|342.18|339.78|342.18|339.78|341.81|339.41|0
1649704460000|2022-04-11 19:14:20|342.12|339.72|342.18|339.78|342.3|339.9|342.12|339.72|0
1649704470000|2022-04-11 19:14:30|342.3|339.9|342.24|339.84|342.3|339.9|342.05|339.65|0
1649704480000|2022-04-11 19:14:40|342.18|339.78|342.18|339.78|342.3|339.9|342.18|339.78|0
1649704490000|2022-04-11 19:14:50|342.3|339.9|342.36|339.96|342.36|339.96|342.3|339.9|0
1649704500000|2022-04-11 19:15:00|342.05|339.65|342.42|340.02|342.42|340.02|342.05|339.65|0
1649704510000|2022-04-11 19:15:10|342.67|340.27|342.67|340.27|342.92|340.52|342.67|340.27|0
1649704520000|2022-04-11 19:15:20|342.79|340.39|342.79|340.39|342.79|340.39|342.67|340.27|0
1649704530000|2022-04-11 19:15:30|342.67|340.27|342.92|340.52|342.92|340.52|342.55|340.15|0
1649704540000|2022-04-11 19:15:40|343.04|340.64|343.16|340.76|343.16|340.76|343.04|340.64|0
1649704550000|2022-04-11 19:15:50|343.04|340.64|343.16|340.76|343.16|340.76|343.04|340.64|0
1649704560000|2022-04-11 19:16:00|343.66|341.26|343.78|341.38|343.91|341.51|343.66|341.26|0
1649704570000|2022-04-11 19:16:10|344.03|341.63|343.53|341.13|344.03|341.63|343.53|341.13|0
1649704580000|2022-04-11 19:16:20|343.41|341.01|343.16|340.76|343.41|341.01|343.16|340.76|0
1649704590000|2022-04-11 19:16:30|343.04|340.64|342.42|340.02|343.04|340.64|342.42|340.02|0
1649704600000|2022-04-11 19:16:40|342.67|340.27|342.55|340.15|342.67|340.27|342.55|340.15|0
1649704610000|2022-04-11 19:16:50|342.67|340.27|342.67|340.27|342.67|340.27|342.67|340.27|0
1649704620000|2022-04-11 19:17:00|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1649704630000|2022-04-11 19:17:10|342.55|340.15|342.79|340.39|342.79|340.39|342.55|340.15|0
1649704640000|2022-04-11 19:17:20|342.92|340.52|342.55|340.15|342.92|340.52|342.55|340.15|0
1649704650000|2022-04-11 19:17:30|342.42|340.02|342.42|340.02|342.42|340.02|342.3|339.9|0
1649704660000|2022-04-11 19:17:40|342.55|340.15|342.42|340.02|342.55|340.15|342.3|339.9|0
1649704670000|2022-04-11 19:17:50|342.18|339.78|342.55|340.15|342.55|340.15|342.18|339.78|0
1649704680000|2022-04-11 19:18:00|342.3|339.9|342.3|339.9|342.42|340.02|342.3|339.9|0
1649704690000|2022-04-11 19:18:10|342.42|340.02|342.42|340.02|342.79|340.39|342.42|340.02|0
1649704700000|2022-04-11 19:18:20|342.3|339.9|342.3|339.9|342.42|340.02|342.3|339.9|0
1649704710000|2022-04-11 19:18:30|342.42|340.02|342.67|340.27|342.67|340.27|342.42|340.02|0
1649704720000|2022-04-11 19:18:40|342.54|340.14|342.73|340.33|342.73|340.33|342.54|340.14|0
1649704730000|2022-04-11 19:18:50|342.98|340.58|343.16|340.76|343.16|340.76|342.92|340.52|0
1649704740000|2022-04-11 19:19:00|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649704750000|2022-04-11 19:19:10|343.41|341.01|343.35|340.95|343.41|341.01|343.29|340.89|0
1649704760000|2022-04-11 19:19:20|343.41|341.01|343.29|340.89|343.41|341.01|343.29|340.89|0
1649704770000|2022-04-11 19:19:30|343.16|340.76|343.41|341.01|343.41|341.01|343.04|340.64|0
1649704780000|2022-04-11 19:19:40|343.29|340.89|343.53|341.13|343.53|341.13|343.29|340.89|0
1649704790000|2022-04-11 19:19:50|343.41|341.01|343.04|340.64|343.41|341.01|343.04|340.64|0
1649704800000|2022-04-11 19:20:00|343.29|340.89|343.72|341.32|343.72|341.32|343.16|340.76|0
1649704810000|2022-04-11 19:20:10|343.78|341.38|343.29|340.89|343.78|341.38|343.29|340.89|0
1649704820000|2022-04-11 19:20:20|343.41|341.01|343.66|341.26|343.66|341.26|343.41|341.01|0
1649704830000|2022-04-11 19:20:30|343.53|341.13|343.41|341.01|343.53|341.13|343.41|341.01|0
1649704840000|2022-04-11 19:20:40|343.29|340.89|343.41|341.01|343.41|341.01|343.29|340.89|0
1649704850000|2022-04-11 19:20:50|343.66|341.26|343.9|341.5|343.9|341.5|343.66|341.26|0
1649704860000|2022-04-11 19:21:00|343.78|341.38|344.15|341.75|344.15|341.75|343.78|341.38|0
1649704870000|2022-04-11 19:21:10|344.27|341.87|344.4|342|344.4|342|344.27|341.87|0
1649704880000|2022-04-11 19:21:20|344.27|341.87|344.4|342|344.4|342|344.27|341.87|0
1649704890000|2022-04-11 19:21:30|344.27|341.87|344.27|341.87|344.4|342|344.15|341.75|0
1649704900000|2022-04-11 19:21:40|344.34|341.94|344.03|341.63|344.4|342|344.03|341.63|0
1649704910000|2022-04-11 19:21:50|343.9|341.5|343.66|341.26|343.9|341.5|343.66|341.26|0
1649704920000|2022-04-11 19:22:00|343.41|341.01|343.41|341.01|343.66|341.26|343.41|341.01|0
1649704930000|2022-04-11 19:22:10|343.53|341.13|343.6|341.2|343.66|341.26|343.53|341.13|0
1649704940000|2022-04-11 19:22:20|343.53|341.13|344.03|341.63|344.03|341.63|343.53|341.13|0
1649704950000|2022-04-11 19:22:30|343.9|341.5|344.03|341.63|344.03|341.63|343.9|341.5|0
1649704960000|2022-04-11 19:22:40|343.97|341.57|343.78|341.38|343.97|341.57|343.78|341.38|0
1649704970000|2022-04-11 19:22:50|343.72|341.32|343.78|341.38|343.78|341.38|343.66|341.26|0
1649704980000|2022-04-11 19:23:00|343.66|341.26|343.78|341.38|343.78|341.38|343.66|341.26|0
1649704990000|2022-04-11 19:23:10|343.9|341.5|344.03|341.63|344.03|341.63|343.9|341.5|0
1649705000000|2022-04-11 19:23:20|343.65|341.25|343.28|340.88|343.65|341.25|343.28|340.88|0
1649705010000|2022-04-11 19:23:30|343.41|341.01|343.53|341.13|343.53|341.13|343.41|341.01|0
1649705020000|2022-04-11 19:23:40|343.65|341.25|343.78|341.38|343.78|341.38|343.65|341.25|0
1649705030000|2022-04-11 19:23:50|343.65|341.25|343.53|341.13|343.65|341.25|343.53|341.13|0
1649705040000|2022-04-11 19:24:00|343.78|341.38|343.9|341.5|343.9|341.5|343.78|341.38|0
1649705050000|2022-04-11 19:24:10|343.72|341.32|344.27|341.87|344.27|341.87|343.72|341.32|0
1649705060000|2022-04-11 19:24:20|344.4|342|344.4|342|344.4|342|344.34|341.94|0
1649705070000|2022-04-11 19:24:30|344.15|341.75|344.34|341.94|344.34|341.94|344.15|341.75|0
1649705080000|2022-04-11 19:24:40|344.4|342|344.27|341.87|344.4|342|344.27|341.87|0
1649705090000|2022-04-11 19:24:50|344.4|342|344.34|341.94|344.4|342|344.34|341.94|0
1649705100000|2022-04-11 19:25:00|344.4|342|344.59|342.19|344.59|342.19|344.27|341.87|0
1649705110000|2022-04-11 19:25:10|344.64|342.24|344.4|342|344.77|342.37|344.4|342|0
1649705120000|2022-04-11 19:25:20|344.27|341.87|344.52|342.12|344.52|342.12|344.15|341.75|0
1649705130000|2022-04-11 19:25:30|344.89|342.49|344.77|342.37|344.89|342.49|344.77|342.37|0
1649705140000|2022-04-11 19:25:40|344.96|342.56|344.89|342.49|345.02|342.62|344.89|342.49|0
1649705150000|2022-04-11 19:25:50|344.64|342.24|344.64|342.24|344.64|342.24|344.64|342.24|0
1649705160000|2022-04-11 19:26:00|344.21|341.81|344.89|342.49|345.02|342.62|344.21|341.81|0
1649705170000|2022-04-11 19:26:10|345.02|342.62|344.83|342.43|345.02|342.62|344.83|342.43|0
1649705180000|2022-04-11 19:26:20|344.89|342.49|345.02|342.62|345.02|342.62|344.89|342.49|0
1649705190000|2022-04-11 19:26:30|344.89|342.49|345.14|342.74|345.14|342.74|344.89|342.49|0
1649705200000|2022-04-11 19:26:40|345.26|342.86|345.26|342.86|345.39|342.99|345.26|342.86|0
1649705210000|2022-04-11 19:26:50|345.39|342.99|345.58|343.18|345.58|343.18|345.39|342.99|0
1649705220000|2022-04-11 19:27:00|345.64|343.24|345.45|343.05|345.64|343.24|345.26|342.86|0
1649705230000|2022-04-11 19:27:10|345.64|343.24|345.39|342.99|345.64|343.24|345.39|342.99|0
1649705240000|2022-04-11 19:27:20|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649705250000|2022-04-11 19:27:30|345.39|342.99|345.26|342.86|345.39|342.99|345.26|342.86|0
1649705260000|2022-04-11 19:27:40|345.39|342.99|345.39|342.99|345.39|342.99|345.26|342.86|0
1649705270000|2022-04-11 19:27:50|345.45|343.05|345.64|343.24|345.64|343.24|345.45|343.05|0
1649705280000|2022-04-11 19:28:00|345.51|343.11|345.45|343.05|345.51|343.11|345.45|343.05|0
1649705290000|2022-04-11 19:28:10|345.39|342.99|346.26|343.86|346.38|343.98|345.39|342.99|0
1649705300000|2022-04-11 19:28:20|346.38|343.98|346.76|344.36|346.76|344.36|346.38|343.98|0
1649705310000|2022-04-11 19:28:30|346.88|344.48|346.63|344.23|346.88|344.48|346.63|344.23|0
1649705320000|2022-04-11 19:28:40|346.76|344.36|346.76|344.36|346.76|344.36|346.63|344.23|0
1649705330000|2022-04-11 19:28:50|346.88|344.48|346.82|344.42|346.88|344.48|346.76|344.36|0
1649705340000|2022-04-11 19:29:00|346.88|344.48|346.88|344.48|347|344.6|346.88|344.48|0
1649705350000|2022-04-11 19:29:10|347|344.6|346.76|344.36|347|344.6|346.76|344.36|0
1649705360000|2022-04-11 19:29:20|346.63|344.23|346.51|344.11|346.63|344.23|346.51|344.11|0
1649705370000|2022-04-11 19:29:30|346.38|343.98|346.26|343.86|346.38|343.98|346.26|343.86|0
1649705380000|2022-04-11 19:29:40|346.88|344.48|346.76|344.36|346.88|344.48|346.51|344.11|0
1649705390000|2022-04-11 19:29:50|346.88|344.48|346.7|344.3|346.88|344.48|346.7|344.3|0
1649705400000|2022-04-11 19:30:00|346.76|344.36|346.76|344.36|346.76|344.36|346.76|344.36|0
1649705410000|2022-04-11 19:30:10|347|344.6|346.88|344.48|347|344.6|346.75|344.35|0
1649705420000|2022-04-11 19:30:20|346.94|344.54|346.75|344.35|347|344.6|346.75|344.35|0
1649705430000|2022-04-11 19:30:30|346.7|344.3|346.88|344.48|347|344.6|346.7|344.3|0
1649705440000|2022-04-11 19:30:40|346.75|344.35|346.75|344.35|346.75|344.35|346.63|344.23|0
1649705450000|2022-04-11 19:30:50|346.63|344.23|346.75|344.35|346.75|344.35|346.63|344.23|0
1649705460000|2022-04-11 19:31:00|347|344.6|346.75|344.35|347|344.6|346.75|344.35|0
1649705470000|2022-04-11 19:31:10|346.82|344.42|346.51|344.11|346.82|344.42|346.51|344.11|0
1649705480000|2022-04-11 19:31:20|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1649705490000|2022-04-11 19:31:30|346.51|344.11|346.45|344.05|346.51|344.11|346.38|343.98|0
1649705500000|2022-04-11 19:31:40|346.51|344.11|346.88|344.48|346.88|344.48|346.51|344.11|0
1649705510000|2022-04-11 19:31:50|346.75|344.35|346.88|344.48|346.88|344.48|346.75|344.35|0
1649705520000|2022-04-11 19:32:00|346.63|344.23|346.75|344.35|346.75|344.35|346.63|344.23|0
1649705530000|2022-04-11 19:32:10|346.63|344.23|347.13|344.73|347.13|344.73|346.63|344.23|0
1649705540000|2022-04-11 19:32:20|347.25|344.85|347.5|345.1|347.5|345.1|347.25|344.85|0
1649705550000|2022-04-11 19:32:30|347.75|345.35|347.75|345.35|347.88|345.48|347.75|345.35|0
1649705560000|2022-04-11 19:32:40|347.63|345.23|347.5|345.1|347.63|345.23|347.5|345.1|0
1649705570000|2022-04-11 19:32:50|347.57|345.17|348.25|345.85|348.25|345.85|347.57|345.17|0
1649705580000|2022-04-11 19:33:00|348.63|346.23|349.25|346.85|349.25|346.85|348.63|346.23|0
1649705590000|2022-04-11 19:33:10|349.13|346.73|349.13|346.73|349.25|346.85|349|346.6|0
1649705600000|2022-04-11 19:33:20|349|346.6|349.38|346.98|349.57|347.17|349|346.6|0
1649705610000|2022-04-11 19:33:30|349.13|346.73|348.75|346.35|349.13|346.73|348.75|346.35|0
1649705620000|2022-04-11 19:33:40|348.62|346.22|348.13|345.73|348.62|346.22|348.13|345.73|0
1649705630000|2022-04-11 19:33:50|348.37|345.97|348.62|346.22|348.62|346.22|348.37|345.97|0
1649705640000|2022-04-11 19:34:00|348.75|346.35|348.81|346.41|349|346.6|348.75|346.35|0
1649705650000|2022-04-11 19:34:10|348.87|346.47|348.87|346.47|348.87|346.47|348.75|346.35|0
1649705660000|2022-04-11 19:34:20|349.06|346.66|349.12|346.72|349.12|346.72|349.06|346.66|0
1649705670000|2022-04-11 19:34:30|349.25|346.85|349.25|346.85|349.25|346.85|349.25|346.85|0
1649705680000|2022-04-11 19:34:40|349.12|346.72|349.12|346.72|349.12|346.72|349|346.6|0
1649705690000|2022-04-11 19:34:50|349.19|346.79|349.5|347.1|349.5|347.1|349.19|346.79|0
1649705700000|2022-04-11 19:35:00|349.75|347.35|349.88|347.48|349.88|347.48|349.75|347.35|0
1649705710000|2022-04-11 19:35:10|350|347.6|349.5|347.1|350|347.6|349.5|347.1|0
1649705720000|2022-04-11 19:35:20|349.63|347.23|349.25|346.85|349.63|347.23|349.12|346.72|0
1649705730000|2022-04-11 19:35:30|349.5|347.1|349.44|347.04|349.5|347.1|349.44|347.04|0
1649705740000|2022-04-11 19:35:40|349.37|346.97|349.31|346.91|349.37|346.97|349.25|346.85|0
1649705750000|2022-04-11 19:35:50|349.37|346.97|349.37|346.97|349.5|347.1|349.37|346.97|0
1649705760000|2022-04-11 19:36:00|349.62|347.22|349.75|347.35|349.75|347.35|349.62|347.22|0
1649705770000|2022-04-11 19:36:10|349.82|347.42|349.75|347.35|349.82|347.42|349.62|347.22|0
1649705780000|2022-04-11 19:36:20|349.88|347.48|350.13|347.73|350.13|347.73|349.88|347.48|0
1649705790000|2022-04-11 19:36:30|350|347.6|349.88|347.48|350|347.6|349.88|347.48|0
1649705800000|2022-04-11 19:36:40|350|347.6|350.19|347.79|350.19|347.79|350|347.6|0
1649705810000|2022-04-11 19:36:50|350.07|347.67|349.88|347.48|350.13|347.73|349.88|347.48|0
1649705820000|2022-04-11 19:37:00|350|347.6|350.13|347.73|350.13|347.73|350|347.6|0
1649705830000|2022-04-11 19:37:10|350.19|347.79|350.25|347.85|350.25|347.85|350.13|347.73|0
1649705840000|2022-04-11 19:37:20|350.13|347.73|349.62|347.22|350.13|347.73|349.62|347.22|0
1649705850000|2022-04-11 19:37:30|349.75|347.35|349.75|347.35|349.75|347.35|349.62|347.22|0
1649705860000|2022-04-11 19:37:40|349.87|347.47|349.87|347.47|349.87|347.47|349.81|347.41|0
1649705870000|2022-04-11 19:37:50|349.75|347.35|350|347.6|350|347.6|349.62|347.22|0
1649705880000|2022-04-11 19:38:00|350.32|347.92|350.07|347.67|350.32|347.92|350.07|347.67|0
1649705890000|2022-04-11 19:38:10|350.25|347.85|350.25|347.85|350.25|347.85|350.13|347.73|0
1649705900000|2022-04-11 19:38:20|350.32|347.92|350.32|347.92|350.32|347.92|350.32|347.92|0
1649705910000|2022-04-11 19:38:30|350.13|347.73|350|347.6|350.13|347.73|349.87|347.47|0
1649705920000|2022-04-11 19:38:40|349.75|347.35|350|347.6|350|347.6|349.75|347.35|0
1649705930000|2022-04-11 19:38:50|349.94|347.54|349.87|347.47|350|347.6|349.87|347.47|0
1649705940000|2022-04-11 19:39:00|350|347.6|349.87|347.47|350|347.6|349.87|347.47|0
1649705950000|2022-04-11 19:39:10|349.62|347.22|349.25|346.85|349.62|347.22|349.25|346.85|0
1649705960000|2022-04-11 19:39:20|348.87|346.47|348.75|346.35|348.87|346.47|348.75|346.35|0
1649705970000|2022-04-11 19:39:30|348.87|346.47|349.37|346.97|349.5|347.1|348.87|346.47|0
1649705980000|2022-04-11 19:39:40|349|346.6|348.87|346.47|349|346.6|348.75|346.35|0
1649705990000|2022-04-11 19:39:50|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649706000000|2022-04-11 19:40:00|348.87|346.47|348.81|346.41|348.87|346.47|348.75|346.35|0
1649706010000|2022-04-11 19:40:10|348.62|346.22|348.25|345.85|348.75|346.35|348.25|345.85|0
1649706020000|2022-04-11 19:40:20|348|345.6|347.87|345.47|348.06|345.66|347.87|345.47|0
1649706030000|2022-04-11 19:40:30|348|345.6|348.06|345.66|348.12|345.72|348|345.6|0
1649706040000|2022-04-11 19:40:40|347.87|345.47|347.87|345.47|347.87|345.47|347.62|345.22|0
1649706050000|2022-04-11 19:40:50|347.62|345.22|347.62|345.22|347.62|345.22|347.56|345.16|0
1649706060000|2022-04-11 19:41:00|348|345.6|347.87|345.47|348.12|345.72|347.87|345.47|0
1649706070000|2022-04-11 19:41:10|347.5|345.1|347.62|345.22|347.62|345.22|347.5|345.1|0
1649706080000|2022-04-11 19:41:20|348.12|345.72|348.37|345.97|348.5|346.1|348.12|345.72|0
1649706090000|2022-04-11 19:41:30|348|345.6|348.25|345.85|348.25|345.85|348|345.6|0
1649706100000|2022-04-11 19:41:40|348.19|345.79|348.75|346.35|348.75|346.35|348.12|345.72|0
1649706110000|2022-04-11 19:41:50|349.12|346.72|348.87|346.47|349.12|346.72|348.87|346.47|0
1649706120000|2022-04-11 19:42:00|349|346.6|349.25|346.85|349.25|346.85|349|346.6|0
1649706130000|2022-04-11 19:42:10|349|346.6|349.25|346.85|349.25|346.85|349|346.6|0
1649706140000|2022-04-11 19:42:20|349.37|346.97|349.37|346.97|349.37|346.97|349.37|346.97|0
1649706150000|2022-04-11 19:42:30|349.62|347.22|350.12|347.72|350.12|347.72|349.62|347.22|0
1649706160000|2022-04-11 19:42:40|350|347.6|349.87|347.47|350|347.6|349.87|347.47|0
1649706170000|2022-04-11 19:42:50|349.75|347.35|349.87|347.47|349.87|347.47|349.75|347.35|0
1649706180000|2022-04-11 19:43:00|350|347.6|349.62|347.22|350|347.6|349.62|347.22|0
1649706190000|2022-04-11 19:43:10|349.87|347.47|350.12|347.72|350.12|347.72|349.75|347.35|0
1649706200000|2022-04-11 19:43:20|350|347.6|349.75|347.35|350|347.6|349.75|347.35|0
1649706210000|2022-04-11 19:43:30|349.87|347.47|349.87|347.47|349.87|347.47|349.75|347.35|0
1649706220000|2022-04-11 19:43:40|349.81|347.41|349.75|347.35|349.81|347.41|349.62|347.22|0
1649706230000|2022-04-11 19:43:50|349.87|347.47|350|347.6|350|347.6|349.87|347.47|0
1649706240000|2022-04-11 19:44:00|349.87|347.47|350.19|347.79|350.19|347.79|349.87|347.47|0
1649706250000|2022-04-11 19:44:10|350.25|347.85|350.12|347.72|350.31|347.91|350.12|347.72|0
1649706260000|2022-04-11 19:44:20|350.06|347.66|349.12|346.72|350.06|347.66|349.12|346.72|0
1649706270000|2022-04-11 19:44:30|349|346.6|349.62|347.22|349.62|347.22|349|346.6|0
1649706280000|2022-04-11 19:44:40|349.5|347.1|350|347.6|350|347.6|349.5|347.1|0
1649706290000|2022-04-11 19:44:50|349.87|347.47|349.5|347.1|349.87|347.47|349.5|347.1|0
1649706300000|2022-04-11 19:45:00|349.62|347.22|350|347.6|350|347.6|349.62|347.22|0
1649706310000|2022-04-11 19:45:10|350.12|347.72|350.5|348.1|350.62|348.22|350.12|347.72|0
1649706320000|2022-04-11 19:45:20|350.12|347.72|349.37|346.97|350.12|347.72|349.37|346.97|0
1649706330000|2022-04-11 19:45:30|349.56|347.16|349.87|347.47|349.87|347.47|349.56|347.16|0
1649706340000|2022-04-11 19:45:40|350.25|347.85|350.87|348.47|350.87|348.47|350.25|347.85|0
1649706350000|2022-04-11 19:45:50|350.81|348.41|350.62|348.22|350.87|348.47|350.62|348.22|0
1649706360000|2022-04-11 19:46:00|350.69|348.29|350.62|348.22|350.69|348.29|350.62|348.22|0
1649706370000|2022-04-11 19:46:10|350.75|348.35|350.5|348.1|350.75|348.35|350.37|347.97|0
1649706380000|2022-04-11 19:46:20|350.37|347.97|350.87|348.47|350.87|348.47|350.37|347.97|0
1649706390000|2022-04-11 19:46:30|350.75|348.35|350.62|348.22|350.87|348.47|350.62|348.22|0
1649706400000|2022-04-11 19:46:40|350.75|348.35|350.56|348.16|350.75|348.35|350.56|348.16|0
1649706410000|2022-04-11 19:46:50|350.5|348.1|350.87|348.47|350.87|348.47|350.5|348.1|0
1649706420000|2022-04-11 19:47:00|351|348.6|351|348.6|351|348.6|350.87|348.47|0
1649706430000|2022-04-11 19:47:10|350.87|348.47|351|348.6|351|348.6|350.87|348.47|0
1649706440000|2022-04-11 19:47:20|351.38|348.98|351.38|348.98|351.38|348.98|351.13|348.73|0
1649706450000|2022-04-11 19:47:30|351.13|348.73|349.87|347.47|351.13|348.73|349.87|347.47|0
1649706460000|2022-04-11 19:47:40|349.75|347.35|350.62|348.22|350.75|348.35|349.75|347.35|0
1649706470000|2022-04-11 19:47:50|350.5|348.1|350.25|347.85|350.62|348.22|350.25|347.85|0
1649706480000|2022-04-11 19:48:00|350.5|348.1|349.74|347.34|350.5|348.1|349.74|347.34|0
1649706490000|2022-04-11 19:48:10|350.12|347.72|349.37|346.97|350.12|347.72|349.37|346.97|0
1649706500000|2022-04-11 19:48:20|349.12|346.72|349.24|346.84|349.37|346.97|349.12|346.72|0
1649706510000|2022-04-11 19:48:30|349.49|347.09|350.12|347.72|350.12|347.72|349.49|347.09|0
1649706520000|2022-04-11 19:48:40|347.55|345.15|347.68|345.28|347.68|345.28|347.43|345.03|0
1649706530000|2022-04-11 19:48:50|347.3|344.9|347.43|345.03|347.55|345.15|347.3|344.9|0
1649706540000|2022-04-11 19:49:00|347.3|344.9|347.55|345.15|347.55|345.15|347.3|344.9|0
1649706550000|2022-04-11 19:49:10|347.37|344.97|347.68|345.28|347.68|345.28|347.37|344.97|0
1649706560000|2022-04-11 19:49:20|347.93|345.53|348.18|345.78|348.18|345.78|347.93|345.53|0
1649706570000|2022-04-11 19:49:30|348.31|345.91|348.31|345.91|348.31|345.91|348.31|345.91|0
1649706580000|2022-04-11 19:49:40|348.18|345.78|348.31|345.91|348.43|346.03|348.18|345.78|0
1649706590000|2022-04-11 19:49:50|348.18|345.78|348.31|345.91|348.31|345.91|348.18|345.78|0
1649706600000|2022-04-11 19:50:00|347.3|344.9|346.68|344.28|347.55|345.15|346.68|344.28|0
1649706610000|2022-04-11 19:50:10|346.55|344.15|347.43|345.03|347.43|345.03|346.55|344.15|0
1649706620000|2022-04-11 19:50:20|347.12|344.72|346.8|344.4|347.12|344.72|346.8|344.4|0
1649706630000|2022-04-11 19:50:30|346.3|343.9|346.67|344.27|346.8|344.4|346.3|343.9|0
1649706640000|2022-04-11 19:50:40|347.05|344.65|347.8|345.4|347.93|345.53|347.05|344.65|0
1649706650000|2022-04-11 19:50:50|347.68|345.28|347.55|345.15|347.68|345.28|347.24|344.84|0
1649706660000|2022-04-11 19:51:00|347.68|345.28|347.18|344.78|347.93|345.53|347.18|344.78|0
1649706670000|2022-04-11 19:51:10|347.3|344.9|348.18|345.78|348.18|345.78|347.3|344.9|0
1649706680000|2022-04-11 19:51:20|348.31|345.91|348.12|345.72|348.31|345.91|348.12|345.72|0
1649706690000|2022-04-11 19:51:30|348.31|345.91|348.87|346.47|348.87|346.47|348.31|345.91|0
1649706700000|2022-04-11 19:51:40|348.68|346.28|349.06|346.66|349.06|346.66|348.68|346.28|0
1649706710000|2022-04-11 19:51:50|348.94|346.54|349.19|346.79|349.19|346.79|348.94|346.54|0
1649706720000|2022-04-11 19:52:00|349.06|346.66|349.06|346.66|349.44|347.04|349.06|346.66|0
1649706730000|2022-04-11 19:52:10|348.94|346.54|349.31|346.91|349.31|346.91|348.94|346.54|0
1649706740000|2022-04-11 19:52:20|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1649706750000|2022-04-11 19:52:30|349.44|347.04|349.69|347.29|349.69|347.29|349.44|347.04|0
1649706760000|2022-04-11 19:52:40|349.82|347.42|349.69|347.29|349.82|347.42|349.69|347.29|0
1649706770000|2022-04-11 19:52:50|349.44|347.04|349.69|347.29|349.82|347.42|349.44|347.04|0
1649706780000|2022-04-11 19:53:00|349.82|347.42|349.82|347.42|349.82|347.42|349.69|347.29|0
1649706790000|2022-04-11 19:53:10|349.31|346.91|349.19|346.79|349.31|346.91|349.19|346.79|0
1649706800000|2022-04-11 19:53:20|349.31|346.91|348.93|346.53|349.31|346.91|348.93|346.53|0
1649706810000|2022-04-11 19:53:30|349.82|347.42|349.82|347.42|349.82|347.42|349.82|347.42|0
1649706820000|2022-04-11 19:53:40|349.69|347.29|349.56|347.16|349.69|347.29|349.44|347.04|0
1649706830000|2022-04-11 19:53:50|349.69|347.29|350.07|347.67|350.07|347.67|349.69|347.29|0
1649706840000|2022-04-11 19:54:00|349.94|347.54|349.82|347.42|349.94|347.54|349.56|347.16|0
1649706850000|2022-04-11 19:54:10|349.94|347.54|350.07|347.67|350.07|347.67|349.82|347.42|0
1649706860000|2022-04-11 19:54:20|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1649706870000|2022-04-11 19:54:30|350.07|347.67|350.45|348.05|350.45|348.05|350.07|347.67|0
1649706880000|2022-04-11 19:54:40|350.57|348.17|351.08|348.68|351.08|348.68|350.57|348.17|0
1649706890000|2022-04-11 19:54:50|350.95|348.55|351.08|348.68|351.08|348.68|350.95|348.55|0
1649706900000|2022-04-11 19:55:00|350.83|348.43|351.46|349.06|351.46|349.06|350.83|348.43|0
1649706910000|2022-04-11 19:55:10|351.58|349.18|351.58|349.18|351.71|349.31|351.58|349.18|0
1649706920000|2022-04-11 19:55:20|351.71|349.31|351.58|349.18|351.71|349.31|351.58|349.18|0
1649706930000|2022-04-11 19:55:30|351.71|349.31|351.08|348.68|351.71|349.31|351.08|348.68|0
1649706940000|2022-04-11 19:55:40|350.83|348.43|350.7|348.3|350.83|348.43|350.57|348.17|0
1649706950000|2022-04-11 19:55:50|351.2|348.8|350.7|348.3|351.2|348.8|350.57|348.17|0
1649706960000|2022-04-11 19:56:00|351.08|348.68|351.33|348.93|351.33|348.93|351.08|348.68|0
1649706970000|2022-04-11 19:56:10|351.2|348.8|351.46|349.06|351.46|349.06|351.2|348.8|0
1649706980000|2022-04-11 19:56:20|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1649706990000|2022-04-11 19:56:30|351.2|348.8|351.08|348.68|351.33|348.93|350.95|348.55|0
1649707000000|2022-04-11 19:56:40|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1649707010000|2022-04-11 19:56:50|350.57|348.17|350.19|347.79|350.57|348.17|350.19|347.79|0
1649707020000|2022-04-11 19:57:00|350.07|347.67|351.33|348.93|351.33|348.93|350.07|347.67|0
1649707030000|2022-04-11 19:57:10|350.95|348.55|350.7|348.3|350.95|348.55|350.57|348.17|0
1649707040000|2022-04-11 19:57:20|350.45|348.05|350.45|348.05|350.45|348.05|350.32|347.92|0
1649707050000|2022-04-11 19:57:30|350.32|347.92|350.19|347.79|350.32|347.92|350.19|347.79|0
1649707060000|2022-04-11 19:57:40|349.94|347.54|350.19|347.79|350.19|347.79|349.94|347.54|0
1649707070000|2022-04-11 19:57:50|350.45|348.05|350.45|348.05|350.7|348.3|350.45|348.05|0
1649707080000|2022-04-11 19:58:00|350.32|347.92|350.57|348.17|350.57|348.17|350.32|347.92|0
1649707090000|2022-04-11 19:58:10|350.45|348.05|350.19|347.79|350.45|348.05|350.07|347.67|0
1649707100000|2022-04-11 19:58:20|350.07|347.67|349.94|347.54|350.07|347.67|349.81|347.41|0
1649707110000|2022-04-11 19:58:30|350.45|348.05|350.57|348.17|350.57|348.17|350.45|348.05|0
1649707120000|2022-04-11 19:58:40|350.45|348.05|350.45|348.05|350.82|348.42|350.45|348.05|0
1649707130000|2022-04-11 19:58:50|350.57|348.17|350.57|348.17|350.57|348.17|349.94|347.54|0
1649707140000|2022-04-11 19:59:00|350.19|347.79|349.44|347.04|350.19|347.79|349.31|346.91|0
1649707150000|2022-04-11 19:59:10|350.32|347.92|350.7|348.3|350.82|348.42|350.32|347.92|0
1649707160000|2022-04-11 19:59:20|350.95|348.55|351.08|348.68|351.2|348.8|350.82|348.42|0
1649707170000|2022-04-11 19:59:30|350.44|348.04|349.81|347.41|350.44|348.04|349.81|347.41|0
1649707180000|2022-04-11 19:59:40|349.44|347.04|350.07|347.67|350.07|347.67|349.44|347.04|0
1649707190000|2022-04-11 19:59:50|349.31|346.91|348.43|346.03|349.31|346.91|348.3|345.9|0
1649707210000|2022-04-11 20:00:10|349.81|347.41|350.57|348.17|350.57|348.17|349.81|347.41|0
1649707220000|2022-04-11 20:00:20|349.94|347.54|350.44|348.04|350.44|348.04|349.94|347.54|0
1649707230000|2022-04-11 20:00:30|349.18|346.78|348.55|346.15|349.31|346.91|348.55|346.15|0
1649707240000|2022-04-11 20:00:40|348.81|346.41|348.81|346.41|348.81|346.41|348.55|346.15|0
1649707250000|2022-04-11 20:00:50|348.55|346.15|348.81|346.41|348.81|346.41|348.55|346.15|0
1649707260000|2022-04-11 20:01:00|348.93|346.53|349.06|346.66|349.06|346.66|348.93|346.53|0
1649707270000|2022-04-11 20:01:10|349.18|346.78|349.18|346.78|349.18|346.78|349.18|346.78|0
1649707280000|2022-04-11 20:01:20|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1649707290000|2022-04-11 20:01:30|348.93|346.53|349.18|346.78|349.31|346.91|348.93|346.53|0
1649707300000|2022-04-11 20:01:40|349.06|346.66|349.06|346.66|349.18|346.78|349.06|346.66|0
1649707310000|2022-04-11 20:01:50|349.31|346.91|349.56|347.16|349.56|347.16|349.18|346.78|0
1649707320000|2022-04-11 20:02:00|349.94|347.54|350.07|347.67|350.07|347.67|349.94|347.54|0
1649707330000|2022-04-11 20:02:10|350.13|347.73|349.39|346.99|350.13|347.73|349.39|346.99|0
1649707340000|2022-04-11 20:02:20|349.52|347.12|349.52|347.12|349.64|347.24|349.52|347.12|0
1649707350000|2022-04-11 20:02:30|349.64|347.24|349.26|346.86|349.64|347.24|349.26|346.86|0
1649707360000|2022-04-11 20:02:40|349.52|347.12|349.52|347.12|349.52|347.12|349.39|346.99|0
1649707370000|2022-04-11 20:02:50|349.39|346.99|349.14|346.74|349.39|346.99|349.14|346.74|0
1649707380000|2022-04-11 20:03:00|349.39|346.99|349.64|347.24|349.64|347.24|349.39|346.99|0
1649707390000|2022-04-11 20:03:10|349.77|347.37|349.52|347.12|349.9|347.5|349.52|347.12|0
1649707400000|2022-04-11 20:03:20|349.64|347.24|349.77|347.37|349.77|347.37|349.64|347.24|0
1649707410000|2022-04-11 20:03:30|349.89|347.49|349.64|347.24|349.89|347.49|349.64|347.24|0
1649707420000|2022-04-11 20:03:40|349.46|347.06|349.52|347.12|349.52|347.12|349.39|346.99|0
1649707430000|2022-04-11 20:03:50|349.64|347.24|349.52|347.12|349.64|347.24|349.52|347.12|0
1649707440000|2022-04-11 20:04:00|350.97|348.57|351.35|348.95|351.35|348.95|350.97|348.57|0
1649707450000|2022-04-11 20:04:10|351.42|349.02|351.22|348.82|351.48|349.08|351.22|348.82|0
1649707460000|2022-04-11 20:04:20|351.29|348.89|351.22|348.82|351.29|348.89|351.22|348.82|0
1649707470000|2022-04-11 20:04:30|351.35|348.95|351.22|348.82|351.35|348.95|351.22|348.82|0
1649707480000|2022-04-11 20:04:40|351.1|348.7|351.22|348.82|351.22|348.82|351.1|348.7|0
1649707490000|2022-04-11 20:04:50|351.35|348.95|351.48|349.08|351.48|349.08|351.35|348.95|0
1649707500000|2022-04-11 20:05:00|351.35|348.95|350.97|348.57|351.35|348.95|350.97|348.57|0
1649707510000|2022-04-11 20:05:10|351.1|348.7|351.16|348.76|351.22|348.82|351.1|348.7|0
1649707520000|2022-04-11 20:05:20|351.22|348.82|350.97|348.57|351.22|348.82|350.97|348.57|0
1649707530000|2022-04-11 20:05:30|351.22|348.82|350.97|348.57|351.22|348.82|350.97|348.57|0
1649707540000|2022-04-11 20:05:40|351.1|348.7|350.97|348.57|351.1|348.7|350.97|348.57|0
1649707550000|2022-04-11 20:05:50|350.85|348.45|350.85|348.45|350.85|348.45|350.72|348.32|0
1649707560000|2022-04-11 20:06:00|350.97|348.57|350.85|348.45|350.97|348.57|350.85|348.45|0
1649707570000|2022-04-11 20:06:10|350.72|348.32|350.85|348.45|350.85|348.45|350.72|348.32|0
1649707580000|2022-04-11 20:06:20|350.84|348.44|350.72|348.32|350.84|348.44|350.72|348.32|0
1649707590000|2022-04-11 20:06:30|350.84|348.44|350.72|348.32|350.84|348.44|350.72|348.32|0
1649707600000|2022-04-11 20:06:40|350.78|348.38|350.72|348.32|350.78|348.38|350.72|348.32|0
1649707610000|2022-04-11 20:06:50|350.59|348.19|350.59|348.19|350.72|348.32|350.59|348.19|0
1649707620000|2022-04-11 20:07:00|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1649707630000|2022-04-11 20:07:10|350.84|348.44|350.72|348.32|350.84|348.44|350.72|348.32|0
1649707640000|2022-04-11 20:07:20|350.84|348.44|351.1|348.7|351.1|348.7|350.84|348.44|0
1649707650000|2022-04-11 20:07:30|350.84|348.44|350.72|348.32|350.91|348.51|350.72|348.32|0
1649707660000|2022-04-11 20:07:40|350.59|348.19|350.72|348.32|350.72|348.32|350.59|348.19|0
1649707670000|2022-04-11 20:07:50|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649707680000|2022-04-11 20:08:00|350.47|348.07|350.34|347.94|350.47|348.07|350.34|347.94|0
1649707690000|2022-04-11 20:08:10|350.21|347.81|350.09|347.69|350.34|347.94|350.09|347.69|0
1649707710000|2022-04-11 20:08:30|349.96|347.56|350.09|347.69|350.09|347.69|349.96|347.56|0
1649707730000|2022-04-11 20:08:50|350.21|347.81|350.09|347.69|350.21|347.81|350.09|347.69|0
1649707740000|2022-04-11 20:09:00|350.03|347.63|349.96|347.56|350.09|347.69|349.96|347.56|0
1649707750000|2022-04-11 20:09:10|349.84|347.44|349.96|347.56|349.96|347.56|349.84|347.44|0
1649707760000|2022-04-11 20:09:20|349.84|347.44|350.03|347.63|350.09|347.69|349.84|347.44|0
1649707770000|2022-04-11 20:09:30|350.09|347.69|350.09|347.69|350.09|347.69|349.96|347.56|0
1649707780000|2022-04-11 20:09:40|349.96|347.56|349.96|347.56|350.09|347.69|349.96|347.56|0
1649707790000|2022-04-11 20:09:50|349.84|347.44|349.84|347.44|349.84|347.44|349.84|347.44|0
1649707800000|2022-04-11 20:10:00|349.96|347.56|349.21|346.81|349.96|347.56|349.21|346.81|0
1649707810000|2022-04-11 20:10:10|349.08|346.68|349.21|346.81|349.21|346.81|349.08|346.68|0
1649707830000|2022-04-11 20:10:30|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1649707840000|2022-04-11 20:10:40|349.21|346.81|349.21|346.81|349.21|346.81|349.21|346.81|0
1649707850000|2022-04-11 20:10:50|349.33|346.93|349.33|346.93|349.33|346.93|349.33|346.93|0
1649707870000|2022-04-11 20:11:10|349.46|347.06|349.46|347.06|349.46|347.06|349.33|346.93|0
1649707880000|2022-04-11 20:11:20|349.58|347.18|349.52|347.12|349.58|347.18|349.52|347.12|0
1649707890000|2022-04-11 20:11:30|349.46|347.06|348.95|346.55|349.46|347.06|348.95|346.55|0
1649707900000|2022-04-11 20:11:40|349.08|346.68|349.08|346.68|349.08|346.68|348.95|346.55|0
1649707930000|2022-04-11 20:12:10|348.95|346.55|348.95|346.55|349.08|346.68|348.95|346.55|0
1649707950000|2022-04-11 20:12:30|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649707960000|2022-04-11 20:12:40|348.7|346.3|348.7|346.3|348.7|346.3|348.7|346.3|0
1649707970000|2022-04-11 20:12:50|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649707990000|2022-04-11 20:13:10|348.7|346.3|348.83|346.43|348.95|346.55|348.7|346.3|0
1649708000000|2022-04-11 20:13:20|348.77|346.37|348.77|346.37|348.77|346.37|348.77|346.37|0
1649708010000|2022-04-11 20:13:30|348.7|346.3|349.2|346.8|349.2|346.8|348.7|346.3|0
1649708020000|2022-04-11 20:13:40|349.33|346.93|349.46|347.06|349.46|347.06|349.2|346.8|0
1649708030000|2022-04-11 20:13:50|349.33|346.93|349.33|346.93|349.33|346.93|349.2|346.8|0
1649708040000|2022-04-11 20:14:00|349.46|347.06|349.65|347.25|349.65|347.25|349.46|347.06|0
1649708050000|2022-04-11 20:14:10|349.71|347.31|349.83|347.43|349.83|347.43|349.33|346.93|0
1649708060000|2022-04-11 20:14:20|349.96|347.56|350.09|347.69|350.09|347.69|349.83|347.43|0
1649708070000|2022-04-11 20:14:30|349.96|347.56|349.96|347.56|350.09|347.69|349.96|347.56|0
1649708080000|2022-04-11 20:14:40|349.9|347.5|350.21|347.81|350.21|347.81|349.83|347.43|0
1649708090000|2022-04-11 20:14:50|350.34|347.94|350.46|348.06|350.46|348.06|350.34|347.94|0
1649708110000|2022-04-11 20:15:10|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649708120000|2022-04-11 20:15:20|350.66|347.86|350.48|347.68|350.66|347.86|350.41|347.61|0
1649708130000|2022-04-11 20:15:30|350.35|347.55|350.28|347.48|350.35|347.55|350.28|347.48|0
1649708140000|2022-04-11 20:15:40|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649708150000|2022-04-11 20:15:50|350.28|347.48|350.28|347.48|350.28|347.48|350.28|347.48|0
1649708200000|2022-04-11 20:16:40|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649708210000|2022-04-11 20:16:50|350.28|347.48|350.28|347.48|350.28|347.48|350.28|347.48|0
1649708220000|2022-04-11 20:17:00|350.22|347.42|350.28|347.48|350.28|347.48|350.22|347.42|0
1649708270000|2022-04-11 20:17:50|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649708300000|2022-04-11 20:18:20|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1649708310000|2022-04-11 20:18:30|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1649708320000|2022-04-11 20:18:40|349.91|347.11|350.03|347.23|350.03|347.23|349.91|347.11|0
1649708350000|2022-04-11 20:19:10|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1649708360000|2022-04-11 20:19:20|349.78|346.98|349.91|347.11|349.91|347.11|349.78|346.98|0
1649708380000|2022-04-11 20:19:40|349.9|347.1|349.9|347.1|349.9|347.1|349.9|347.1|0
1649708390000|2022-04-11 20:19:50|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649708400000|2022-04-11 20:20:00|350.28|347.48|350.28|347.48|350.28|347.48|350.22|347.42|0
1649708410000|2022-04-11 20:20:10|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649708420000|2022-04-11 20:20:20|350.28|347.48|350.28|347.48|350.28|347.48|350.28|347.48|0
1649708450000|2022-04-11 20:20:50|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649708460000|2022-04-11 20:21:00|350.28|347.48|350.41|347.61|350.41|347.61|350.28|347.48|0
1649708490000|2022-04-11 20:21:30|350.53|347.73|350.53|347.73|350.53|347.73|350.41|347.61|0
1649708520000|2022-04-11 20:22:00|350.66|347.86|350.79|347.99|350.79|347.99|350.66|347.86|0
1649708530000|2022-04-11 20:22:10|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1649708550000|2022-04-11 20:22:30|350.73|347.93|350.79|347.99|350.79|347.99|350.73|347.93|0
1649708560000|2022-04-11 20:22:40|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1649708570000|2022-04-11 20:22:50|350.73|347.93|350.79|347.99|350.79|347.99|350.73|347.93|0
1649708600000|2022-04-11 20:23:20|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708610000|2022-04-11 20:23:30|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1649708620000|2022-04-11 20:23:40|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708630000|2022-04-11 20:23:50|350.98|348.18|351.04|348.24|351.04|348.24|350.98|348.18|0
1649708640000|2022-04-11 20:24:00|350.98|348.18|350.98|348.18|350.98|348.18|350.98|348.18|0
1649708650000|2022-04-11 20:24:10|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1649708660000|2022-04-11 20:24:20|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708700000|2022-04-11 20:25:00|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1649708710000|2022-04-11 20:25:10|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708730000|2022-04-11 20:25:30|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1649708750000|2022-04-11 20:25:50|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708760000|2022-04-11 20:26:00|350.98|348.18|350.91|348.11|350.98|348.18|350.91|348.11|0
1649708770000|2022-04-11 20:26:10|350.78|347.98|350.91|348.11|350.91|348.11|350.78|347.98|0
1649708780000|2022-04-11 20:26:20|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1649708790000|2022-04-11 20:26:30|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708810000|2022-04-11 20:26:50|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1649708880000|2022-04-11 20:28:00|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1649708920000|2022-04-11 20:28:40|351.04|348.24|351.16|348.36|351.16|348.36|351.04|348.24|0
1649708950000|2022-04-11 20:29:10|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1649708960000|2022-04-11 20:29:20|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1649708980000|2022-04-11 20:29:40|351.29|348.49|351.29|348.49|351.29|348.49|351.29|348.49|0
1649709000000|2022-04-11 20:30:00|351.16|348.36|351.29|348.49|351.29|348.49|351.16|348.36|0
1649709010000|2022-04-11 20:30:10|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1649709020000|2022-04-11 20:30:20|351.54|348.74|351.67|348.87|351.67|348.87|351.54|348.74|0
1649709030000|2022-04-11 20:30:30|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1649709040000|2022-04-11 20:30:40|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1649709050000|2022-04-11 20:30:50|351.16|348.36|351.03|348.23|351.16|348.36|351.03|348.23|0
1649709060000|2022-04-11 20:31:00|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1649709070000|2022-04-11 20:31:10|351.29|348.49|351.16|348.36|351.29|348.49|351.16|348.36|0
1649709110000|2022-04-11 20:31:50|351.29|348.49|351.41|348.61|351.41|348.61|351.29|348.49|0
1649709120000|2022-04-11 20:32:00|351.29|348.49|351.16|348.36|351.29|348.49|351.16|348.36|0
1649709140000|2022-04-11 20:32:20|351.29|348.49|351.29|348.49|351.29|348.49|351.29|348.49|0
1649709180000|2022-04-11 20:33:00|351.41|348.61|351.54|348.74|351.54|348.74|351.41|348.61|0
1649709190000|2022-04-11 20:33:10|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1649709200000|2022-04-11 20:33:20|351.54|348.74|351.54|348.74|351.54|348.74|351.54|348.74|0
1649709210000|2022-04-11 20:33:30|351.41|348.61|351.41|348.61|351.41|348.61|351.41|348.61|0
1649709220000|2022-04-11 20:33:40|352.14|349.34|352.27|349.47|352.27|349.47|352.14|349.34|0
1649709240000|2022-04-11 20:34:00|352.39|349.59|352.39|349.59|352.39|349.59|352.39|349.59|0
1649709250000|2022-04-11 20:34:10|352.01|349.21|352.01|349.21|352.01|349.21|351.89|349.09|0
1649709300000|2022-04-11 20:35:00|351.89|349.09|351.89|349.09|351.89|349.09|351.89|349.09|0
1649709310000|2022-04-11 20:35:10|351.76|348.96|351.63|348.83|351.76|348.96|351.63|348.83|0
1649709410000|2022-04-11 20:36:50|351.51|348.71|351.63|348.83|351.63|348.83|351.51|348.71|0
1649709440000|2022-04-11 20:37:20|351.57|348.77|351.63|348.83|351.63|348.83|351.57|348.77|0
1649709470000|2022-04-11 20:37:50|351.76|348.96|351.76|348.96|351.76|348.96|351.76|348.96|0
1649709480000|2022-04-11 20:38:00|351.63|348.83|351.63|348.83|351.63|348.83|351.63|348.83|0
1649709500000|2022-04-11 20:38:20|351.26|348.46|351.26|348.46|351.26|348.46|351.26|348.46|0
1649709530000|2022-04-11 20:38:50|351.13|348.33|351.13|348.33|351.13|348.33|351.13|348.33|0
1649709540000|2022-04-11 20:39:00|351|348.2|350.88|348.08|351|348.2|350.88|348.08|0
1649709550000|2022-04-11 20:39:10|351|348.2|350.75|347.95|351|348.2|350.75|347.95|0
1649709570000|2022-04-11 20:39:30|350.63|347.83|350.75|347.95|350.75|347.95|350.63|347.83|0
1649709590000|2022-04-11 20:39:50|350.63|347.83|350.62|347.82|350.63|347.83|350.62|347.82|0
1649709600000|2022-04-11 20:40:00|350.5|347.7|350.62|347.82|350.62|347.82|350.5|347.7|0
1649709610000|2022-04-11 20:40:10|350.75|347.95|350.88|348.08|350.88|348.08|350.75|347.95|0
1649709620000|2022-04-11 20:40:20|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1649709640000|2022-04-11 20:40:40|350.88|348.08|350.75|347.95|350.88|348.08|350.75|347.95|0
1649709650000|2022-04-11 20:40:50|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1649709660000|2022-04-11 20:41:00|350.69|347.89|350.62|347.82|350.69|347.89|350.62|347.82|0
1649709680000|2022-04-11 20:41:20|350.69|347.89|350.75|347.95|350.75|347.95|350.69|347.89|0
1649709710000|2022-04-11 20:41:50|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1649709730000|2022-04-11 20:42:10|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1649709740000|2022-04-11 20:42:20|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1649709760000|2022-04-11 20:42:40|350.62|347.82|350.75|347.95|350.75|347.95|350.62|347.82|0
1649709780000|2022-04-11 20:43:00|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1649709800000|2022-04-11 20:43:20|350.75|347.95|350.62|347.82|350.75|347.95|350.62|347.82|0
1649709810000|2022-04-11 20:43:30|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1649709830000|2022-04-11 20:43:50|350.56|347.76|350.5|347.7|350.56|347.76|350.5|347.7|0
1649709860000|2022-04-11 20:44:20|350.56|347.76|350.62|347.82|350.62|347.82|350.56|347.76|0
1649709870000|2022-04-11 20:44:30|350.75|347.95|350.62|347.82|350.75|347.95|350.62|347.82|0
1649709880000|2022-04-11 20:44:40|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1649709900000|2022-04-11 20:45:00|350.37|347.57|350.37|347.57|350.5|347.7|350.37|347.57|0
1649709920000|2022-04-11 20:45:20|350.5|347.7|350.62|347.82|350.62|347.82|350.5|347.7|0
1649709930000|2022-04-11 20:45:30|350.56|347.76|350.5|347.7|350.56|347.76|350.5|347.7|0
1649709950000|2022-04-11 20:45:50|350.56|347.76|350.62|347.82|350.62|347.82|350.37|347.57|0
1649709980000|2022-04-11 20:46:20|350.69|347.89|350.56|347.76|350.69|347.89|350.56|347.76|0
1649709990000|2022-04-11 20:46:30|350.5|347.7|350.5|347.7|350.5|347.7|350.5|347.7|0
1649710000000|2022-04-11 20:46:40|350.62|347.82|350.69|347.89|350.69|347.89|350.62|347.82|0
1649710010000|2022-04-11 20:46:50|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1649710020000|2022-04-11 20:47:00|350.56|347.76|350.62|347.82|350.62|347.82|350.56|347.76|0
1649710050000|2022-04-11 20:47:30|350.69|347.89|350.87|348.07|350.87|348.07|350.69|347.89|0
1649710070000|2022-04-11 20:47:50|350.75|347.95|350.87|348.07|350.87|348.07|350.75|347.95|0
1649710080000|2022-04-11 20:48:00|351|348.2|350.87|348.07|351|348.2|350.87|348.07|0
1649710090000|2022-04-11 20:48:10|350.75|347.95|350.87|348.07|350.87|348.07|350.75|347.95|0
1649710100000|2022-04-11 20:48:20|351|348.2|350.87|348.07|351|348.2|350.87|348.07|0
1649710110000|2022-04-11 20:48:30|350.75|347.95|350.87|348.07|350.87|348.07|350.75|347.95|0
1649710120000|2022-04-11 20:48:40|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1649710140000|2022-04-11 20:49:00|350.62|347.82|350.5|347.7|350.62|347.82|350.5|347.7|0
1649710170000|2022-04-11 20:49:30|350.43|347.63|350.5|347.7|350.5|347.7|350.43|347.63|0
1649710180000|2022-04-11 20:49:40|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649710220000|2022-04-11 20:50:20|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1649710270000|2022-04-11 20:51:10|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1649710310000|2022-04-11 20:51:50|350.12|347.32|350.24|347.44|350.24|347.44|350.12|347.32|0
1649710330000|2022-04-11 20:52:10|350.37|347.57|350.37|347.57|350.37|347.57|350.24|347.44|0
1649710360000|2022-04-11 20:52:40|350.24|347.44|350.37|347.57|350.37|347.57|350.24|347.44|0
1649710390000|2022-04-11 20:53:10|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649710410000|2022-04-11 20:53:30|350.62|347.82|350.62|347.82|350.62|347.82|350.62|347.82|0
1649710430000|2022-04-11 20:53:50|350.56|347.76|350.49|347.69|350.56|347.76|350.49|347.69|0
1649710440000|2022-04-11 20:54:00|350.43|347.63|350.37|347.57|350.43|347.63|350.37|347.57|0
1649710450000|2022-04-11 20:54:10|350.49|347.69|350.43|347.63|350.49|347.69|350.43|347.63|0
1649710460000|2022-04-11 20:54:20|350.49|347.69|350.49|347.69|350.49|347.69|350.49|347.69|0
1649710470000|2022-04-11 20:54:30|350.37|347.57|350.24|347.44|350.37|347.57|350.24|347.44|0
1649710490000|2022-04-11 20:54:50|350.31|347.51|350.37|347.57|350.37|347.57|350.31|347.51|0
1649710600000|2022-04-11 20:56:40|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1649710610000|2022-04-11 20:56:50|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1649710620000|2022-04-11 20:57:00|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1649710650000|2022-04-11 20:57:30|350.31|347.51|350.24|347.44|350.31|347.51|350.24|347.44|0
1649710660000|2022-04-11 20:57:40|350.37|347.57|350.37|347.57|350.37|347.57|350.37|347.57|0
1649710700000|2022-04-11 20:58:20|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1649710730000|2022-04-11 20:58:50|350.37|347.57|350.24|347.44|350.37|347.57|350.24|347.44|0
1649710750000|2022-04-11 20:59:10|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1649710790000|2022-04-11 20:59:50|350.05|347.25|350.18|347.38|350.18|347.38|350.05|347.25|0
1649710800000|2022-04-11 21:00:00|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1649710810000|2022-04-11 21:00:10|350.13|347.33|350.11|347.31|350.13|347.33|350.11|347.31|0
1649710820000|2022-04-11 21:00:20|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1649710830000|2022-04-11 21:00:30|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1649710840000|2022-04-11 21:00:40|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1649710880000|2022-04-11 21:01:20|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1649710900000|2022-04-11 21:01:40|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1649711010000|2022-04-11 21:03:30|350.35|347.55|350.35|347.55|350.35|347.55|350.35|347.55|0
1649711020000|2022-04-11 21:03:40|350.33|347.53|350.26|347.46|350.33|347.53|350.26|347.46|0
1649711030000|2022-04-11 21:03:50|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1649711050000|2022-04-11 21:04:10|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1649711070000|2022-04-11 21:04:30|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649711080000|2022-04-11 21:04:40|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1649711120000|2022-04-11 21:05:20|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1649711170000|2022-04-11 21:06:10|350.29|347.49|350.29|347.49|350.29|347.49|350.24|347.44|0
1649711180000|2022-04-11 21:06:20|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1649711200000|2022-04-11 21:06:40|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1649711210000|2022-04-11 21:06:50|350.27|347.47|350.22|347.42|350.27|347.47|350.22|347.42|0
1649711220000|2022-04-11 21:07:00|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1649711230000|2022-04-11 21:07:10|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1649711340000|2022-04-11 21:09:00|350.21|347.41|350.21|347.41|350.26|347.46|350.2|347.4|0
1649711360000|2022-04-11 21:09:20|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1649711400000|2022-04-11 21:10:00|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1649711460000|2022-04-11 21:11:00|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1649711560000|2022-04-11 21:12:40|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1649711610000|2022-04-11 21:13:30|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1649711630000|2022-04-11 21:13:50|350.23|347.43|350.23|347.43|350.23|347.43|350.23|347.43|0
1649711710000|2022-04-11 21:15:10|350.25|347.45|350.25|347.45|350.25|347.45|350.25|347.45|0
1649711720000|2022-04-11 21:15:20|350.2|347.4|350.2|347.4|350.2|347.4|350.2|347.4|0
1649721600000|2022-04-12 00:00:00|352.05|349.25|351.55|348.75|352.05|349.25|351.55|348.75|0
1649721610000|2022-04-12 00:00:10|351.42|348.62|351.17|348.37|351.42|348.62|351.17|348.37|0
1649721620000|2022-04-12 00:00:20|351.04|348.24|350.66|347.86|351.04|348.24|350.66|347.86|0
1649721630000|2022-04-12 00:00:30|350.41|347.61|350.54|347.74|350.54|347.74|350.29|347.49|0
1649721640000|2022-04-12 00:00:40|350.79|347.99|350.66|347.86|350.79|347.99|350.66|347.86|0
1649721650000|2022-04-12 00:00:50|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649721660000|2022-04-12 00:01:00|350.92|348.12|350.66|347.86|350.92|348.12|350.66|347.86|0
1649721670000|2022-04-12 00:01:10|350.79|347.99|350.92|348.12|350.92|348.12|350.79|347.99|0
1649721680000|2022-04-12 00:01:20|350.98|348.18|350.54|347.74|350.98|348.18|350.54|347.74|0
1649721690000|2022-04-12 00:01:30|350.66|347.86|350.79|347.99|350.79|347.99|350.66|347.86|0
1649721700000|2022-04-12 00:01:40|350.92|348.12|350.79|347.99|350.92|348.12|350.79|347.99|0
1649721710000|2022-04-12 00:01:50|351.04|348.24|350.92|348.12|351.04|348.24|350.92|348.12|0
1649721720000|2022-04-12 00:02:00|350.73|347.93|350.92|348.12|350.92|348.12|350.54|347.74|0
1649721730000|2022-04-12 00:02:10|351.04|348.24|351.17|348.37|351.17|348.37|351.04|348.24|0
1649721740000|2022-04-12 00:02:20|351.04|348.24|351.04|348.24|351.04|348.24|350.92|348.12|0
1649721750000|2022-04-12 00:02:30|350.92|348.12|350.92|348.12|351.04|348.24|350.92|348.12|0
1649721760000|2022-04-12 00:02:40|350.98|348.18|351.04|348.24|351.04|348.24|350.92|348.12|0
1649721770000|2022-04-12 00:02:50|350.79|347.99|350.54|347.74|350.79|347.99|350.54|347.74|0
1649721780000|2022-04-12 00:03:00|350.41|347.61|350.66|347.86|350.66|347.86|350.41|347.61|0
1649721800000|2022-04-12 00:03:20|350.79|347.99|350.92|348.12|350.92|348.12|350.79|347.99|0
1649721810000|2022-04-12 00:03:30|350.85|348.05|350.66|347.86|350.85|348.05|350.66|347.86|0
1649721820000|2022-04-12 00:03:40|350.54|347.74|350.73|347.93|350.79|347.99|350.54|347.74|0
1649721830000|2022-04-12 00:03:50|350.79|347.99|350.91|348.11|350.91|348.11|350.79|347.99|0
1649721840000|2022-04-12 00:04:00|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649721850000|2022-04-12 00:04:10|350.91|348.11|351.04|348.24|351.04|348.24|350.91|348.11|0
1649721870000|2022-04-12 00:04:30|351.17|348.37|351.17|348.37|351.17|348.37|351.04|348.24|0
1649721890000|2022-04-12 00:04:50|351.29|348.49|351.29|348.49|351.42|348.62|351.29|348.49|0
1649721900000|2022-04-12 00:05:00|351.42|348.62|351.42|348.62|351.42|348.62|351.29|348.49|0
1649721910000|2022-04-12 00:05:10|351.36|348.56|351.04|348.24|351.36|348.56|351.04|348.24|0
1649721920000|2022-04-12 00:05:20|351.17|348.37|351.17|348.37|351.42|348.62|351.17|348.37|0
1649721930000|2022-04-12 00:05:30|351.29|348.49|351.42|348.62|351.42|348.62|351.29|348.49|0
1649721940000|2022-04-12 00:05:40|351.54|348.74|351.8|349|351.8|349|351.54|348.74|0
1649721960000|2022-04-12 00:06:00|351.67|348.87|351.8|349|351.8|349|351.67|348.87|0
1649721970000|2022-04-12 00:06:10|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1649721980000|2022-04-12 00:06:20|351.74|348.94|351.74|348.94|351.74|348.94|351.74|348.94|0
1649721990000|2022-04-12 00:06:30|351.67|348.87|351.54|348.74|351.67|348.87|351.54|348.74|0
1649722000000|2022-04-12 00:06:40|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1649722010000|2022-04-12 00:06:50|351.8|349|351.8|349|351.8|349|351.8|349|0
1649722020000|2022-04-12 00:07:00|351.67|348.87|351.54|348.74|351.67|348.87|351.54|348.74|0
1649722030000|2022-04-12 00:07:10|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1649722040000|2022-04-12 00:07:20|351.67|348.87|351.92|349.12|351.92|349.12|351.67|348.87|0
1649722050000|2022-04-12 00:07:30|352.05|349.25|352.17|349.37|352.17|349.37|352.05|349.25|0
1649722060000|2022-04-12 00:07:40|352.3|349.5|352.43|349.63|352.43|349.63|352.3|349.5|0
1649722070000|2022-04-12 00:07:50|352.05|349.25|352.11|349.31|352.11|349.31|352.05|349.25|0
1649722080000|2022-04-12 00:08:00|352.3|349.5|352.3|349.5|352.43|349.63|352.3|349.5|0
1649722090000|2022-04-12 00:08:10|352.17|349.37|352.05|349.25|352.17|349.37|352.05|349.25|0
1649722100000|2022-04-12 00:08:20|352.17|349.37|352.05|349.25|352.17|349.37|352.05|349.25|0
1649722110000|2022-04-12 00:08:30|351.92|349.12|351.8|349|352.05|349.25|351.8|349|0
1649722120000|2022-04-12 00:08:40|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1649722140000|2022-04-12 00:09:00|351.8|349|351.86|349.06|351.86|349.06|351.8|349|0
1649722150000|2022-04-12 00:09:10|351.92|349.12|351.79|348.99|351.92|349.12|351.79|348.99|0
1649722170000|2022-04-12 00:09:30|351.92|349.12|352.17|349.37|352.17|349.37|351.92|349.12|0
1649722180000|2022-04-12 00:09:40|352.05|349.25|352.05|349.25|352.05|349.25|352.05|349.25|0
1649722190000|2022-04-12 00:09:50|352.11|349.31|352.17|349.37|352.17|349.37|352.11|349.31|0
1649722200000|2022-04-12 00:10:00|352.3|349.5|352.17|349.37|352.37|349.57|352.17|349.37|0
1649722210000|2022-04-12 00:10:10|352.24|349.44|352.17|349.37|352.24|349.44|352.17|349.37|0
1649722220000|2022-04-12 00:10:20|352.3|349.5|352.24|349.44|352.3|349.5|352.24|349.44|0
1649722230000|2022-04-12 00:10:30|352.3|349.5|352.3|349.5|352.3|349.5|352.3|349.5|0
1649722240000|2022-04-12 00:10:40|352.43|349.63|352.68|349.88|352.8|350|352.43|349.63|0
1649722250000|2022-04-12 00:10:50|352.8|350|353.06|350.26|353.06|350.26|352.8|350|0
1649722260000|2022-04-12 00:11:00|353.18|350.38|352.87|350.07|353.18|350.38|352.87|350.07|0
1649722270000|2022-04-12 00:11:10|352.8|350|352.68|349.88|352.8|350|352.68|349.88|0
1649722280000|2022-04-12 00:11:20|352.8|350|352.93|350.13|352.93|350.13|352.74|349.94|0
1649722290000|2022-04-12 00:11:30|353|350.2|352.93|350.13|353|350.2|352.93|350.13|0
1649722300000|2022-04-12 00:11:40|352.8|350|352.68|349.88|352.8|350|352.68|349.88|0
1649722310000|2022-04-12 00:11:50|352.8|350|352.74|349.94|352.8|350|352.74|349.94|0
1649722320000|2022-04-12 00:12:00|352.8|350|352.68|349.88|352.8|350|352.68|349.88|0
1649722330000|2022-04-12 00:12:10|352.55|349.75|352.55|349.75|352.62|349.82|352.55|349.75|0
1649722340000|2022-04-12 00:12:20|352.68|349.88|352.55|349.75|352.68|349.88|352.55|349.75|0
1649722360000|2022-04-12 00:12:40|352.42|349.62|352.55|349.75|352.68|349.88|352.42|349.62|0
1649722370000|2022-04-12 00:12:50|352.49|349.69|352.42|349.62|352.49|349.69|352.42|349.62|0
1649722380000|2022-04-12 00:13:00|352.55|349.75|352.42|349.62|352.55|349.75|352.42|349.62|0
1649722400000|2022-04-12 00:13:20|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1649722430000|2022-04-12 00:13:50|352.68|349.88|352.74|349.94|352.74|349.94|352.62|349.82|0
1649722440000|2022-04-12 00:14:00|352.68|349.88|352.68|349.88|352.68|349.88|352.55|349.75|0
1649722450000|2022-04-12 00:14:10|352.93|350.13|353.06|350.26|353.06|350.26|352.8|350|0
1649722460000|2022-04-12 00:14:20|353.18|350.38|352.87|350.07|353.18|350.38|352.87|350.07|0
1649722470000|2022-04-12 00:14:30|352.8|350|352.87|350.07|352.87|350.07|352.8|350|0
1649722480000|2022-04-12 00:14:40|352.8|350|352.68|349.88|352.8|350|352.68|349.88|0
1649722490000|2022-04-12 00:14:50|352.8|350|352.62|349.82|352.8|350|352.62|349.82|0
1649722500000|2022-04-12 00:15:00|352.68|349.88|352.3|349.5|352.68|349.88|352.3|349.5|0
1649722510000|2022-04-12 00:15:10|352.42|349.62|352.55|349.75|352.55|349.75|352.42|349.62|0
1649722520000|2022-04-12 00:15:20|352.68|349.88|352.68|349.88|352.68|349.88|352.68|349.88|0
1649722530000|2022-04-12 00:15:30|352.62|349.82|352.68|349.88|352.68|349.88|352.55|349.75|0
1649722540000|2022-04-12 00:15:40|352.55|349.75|352.8|350|352.8|350|352.55|349.75|0
1649722550000|2022-04-12 00:15:50|352.68|349.88|352.93|350.13|352.93|350.13|352.68|349.88|0
1649722560000|2022-04-12 00:16:00|352.68|349.88|352.55|349.75|352.8|350|352.55|349.75|0
1649722580000|2022-04-12 00:16:20|352.62|349.82|352.42|349.62|352.62|349.82|352.42|349.62|0
1649722590000|2022-04-12 00:16:30|352.3|349.5|352.04|349.24|352.3|349.5|352.04|349.24|0
1649722600000|2022-04-12 00:16:40|351.92|349.12|351.98|349.18|351.98|349.18|351.79|348.99|0
1649722610000|2022-04-12 00:16:50|352.3|349.5|352.42|349.62|352.42|349.62|352.3|349.5|0
1649722620000|2022-04-12 00:17:00|352.55|349.75|352.55|349.75|352.68|349.88|352.55|349.75|0
1649722640000|2022-04-12 00:17:20|352.68|349.88|353.05|350.25|353.05|350.25|352.68|349.88|0
1649722650000|2022-04-12 00:17:30|352.93|350.13|352.68|349.88|352.93|350.13|352.68|349.88|0
1649722660000|2022-04-12 00:17:40|352.61|349.81|352.68|349.88|352.68|349.88|352.61|349.81|0
1649722680000|2022-04-12 00:18:00|352.55|349.75|352.42|349.62|352.55|349.75|352.3|349.5|0
1649722690000|2022-04-12 00:18:10|352.3|349.5|351.92|349.12|352.3|349.5|351.92|349.12|0
1649722700000|2022-04-12 00:18:20|352.04|349.24|352.04|349.24|352.04|349.24|351.92|349.12|0
1649722710000|2022-04-12 00:18:30|351.66|348.86|351.54|348.74|351.66|348.86|351.54|348.74|0
1649722720000|2022-04-12 00:18:40|351.66|348.86|351.29|348.49|351.66|348.86|351.29|348.49|0
1649722730000|2022-04-12 00:18:50|351.41|348.61|351.29|348.49|351.41|348.61|351.29|348.49|0
1649722740000|2022-04-12 00:19:00|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1649722750000|2022-04-12 00:19:10|351.03|348.23|351.23|348.43|351.23|348.43|351.03|348.23|0
1649722760000|2022-04-12 00:19:20|351.29|348.49|351.41|348.61|351.41|348.61|351.29|348.49|0
1649722770000|2022-04-12 00:19:30|351.54|348.74|351.66|348.86|351.66|348.86|351.54|348.74|0
1649722790000|2022-04-12 00:19:50|351.79|348.99|352.17|349.37|352.17|349.37|351.79|348.99|0
1649722800000|2022-04-12 00:20:00|352.04|349.24|352.17|349.37|352.17|349.37|352.04|349.24|0
1649722810000|2022-04-12 00:20:10|352.04|349.24|352.3|349.5|352.42|349.62|352.04|349.24|0
1649722820000|2022-04-12 00:20:20|352.17|349.37|352.3|349.5|352.3|349.5|352.17|349.37|0
1649722830000|2022-04-12 00:20:30|352.42|349.62|352.42|349.62|352.55|349.75|352.42|349.62|0
1649722840000|2022-04-12 00:20:40|352.55|349.75|352.55|349.75|352.55|349.75|352.55|349.75|0
1649722850000|2022-04-12 00:20:50|352.42|349.62|352.04|349.24|352.42|349.62|352.04|349.24|0
1649722860000|2022-04-12 00:21:00|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1649722870000|2022-04-12 00:21:10|351.66|348.86|352.17|349.37|352.17|349.37|351.66|348.86|0
1649722880000|2022-04-12 00:21:20|352.23|349.43|352.29|349.49|352.29|349.49|352.17|349.37|0
1649722890000|2022-04-12 00:21:30|352.23|349.43|352.23|349.43|352.23|349.43|352.23|349.43|0
1649722900000|2022-04-12 00:21:40|352.17|349.37|352.29|349.49|352.29|349.49|352.17|349.37|0
1649722910000|2022-04-12 00:21:50|352.36|349.56|352.17|349.37|352.36|349.56|352.17|349.37|0
1649722920000|2022-04-12 00:22:00|352.42|349.62|352.42|349.62|352.42|349.62|352.36|349.56|0
1649722930000|2022-04-12 00:22:10|352.55|349.75|352.42|349.62|352.55|349.75|352.42|349.62|0
1649722940000|2022-04-12 00:22:20|352.36|349.56|352.36|349.56|352.36|349.56|352.36|349.56|0
1649722950000|2022-04-12 00:22:30|352.29|349.49|352.17|349.37|352.29|349.49|352.17|349.37|0
1649722980000|2022-04-12 00:23:00|352.23|349.43|352.17|349.37|352.29|349.49|352.17|349.37|0
1649722990000|2022-04-12 00:23:10|352.23|349.43|352.04|349.24|352.23|349.43|352.04|349.24|0
1649723000000|2022-04-12 00:23:20|352.17|349.37|352.17|349.37|352.17|349.37|352.17|349.37|0
1649723020000|2022-04-12 00:23:40|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1649723030000|2022-04-12 00:23:50|351.85|349.05|352.04|349.24|352.04|349.24|351.79|348.99|0
1649723040000|2022-04-12 00:24:00|352.11|349.31|352.29|349.49|352.29|349.49|352.11|349.31|0
1649723050000|2022-04-12 00:24:10|352.17|349.37|351.91|349.11|352.17|349.37|351.91|349.11|0
1649723060000|2022-04-12 00:24:20|351.79|348.99|351.54|348.74|351.79|348.99|351.54|348.74|0
1649723070000|2022-04-12 00:24:30|351.28|348.48|351.54|348.74|351.54|348.74|351.28|348.48|0
1649723080000|2022-04-12 00:24:40|351.6|348.8|351.41|348.61|351.6|348.8|351.41|348.61|0
1649723090000|2022-04-12 00:24:50|351.66|348.86|351.73|348.93|351.73|348.93|351.66|348.86|0
1649723100000|2022-04-12 00:25:00|351.79|348.99|351.66|348.86|351.79|348.99|351.66|348.86|0
1649723110000|2022-04-12 00:25:10|351.54|348.74|351.66|348.86|351.66|348.86|351.54|348.74|0
1649723120000|2022-04-12 00:25:20|351.73|348.93|351.79|348.99|351.79|348.99|351.73|348.93|0
1649723130000|2022-04-12 00:25:30|351.66|348.86|351.54|348.74|351.66|348.86|351.54|348.74|0
1649723140000|2022-04-12 00:25:40|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1649723160000|2022-04-12 00:26:00|351.41|348.61|351.28|348.48|351.54|348.74|351.28|348.48|0
1649723170000|2022-04-12 00:26:10|351.41|348.61|351.16|348.36|351.41|348.61|351.16|348.36|0
1649723180000|2022-04-12 00:26:20|351.28|348.48|351.16|348.36|351.28|348.48|351.16|348.36|0
1649723190000|2022-04-12 00:26:30|351.03|348.23|351.16|348.36|351.16|348.36|351.03|348.23|0
1649723200000|2022-04-12 00:26:40|351.28|348.48|351.28|348.48|351.28|348.48|351.28|348.48|0
1649723210000|2022-04-12 00:26:50|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1649723220000|2022-04-12 00:27:00|351.1|348.3|351.16|348.36|351.35|348.55|351.1|348.3|0
1649723230000|2022-04-12 00:27:10|351.28|348.48|351.41|348.61|351.41|348.61|351.28|348.48|0
1649723240000|2022-04-12 00:27:20|351.47|348.67|351.53|348.73|351.53|348.73|351.47|348.67|0
1649723250000|2022-04-12 00:27:30|351.28|348.48|351.41|348.61|351.41|348.61|351.28|348.48|0
1649723260000|2022-04-12 00:27:40|351.35|348.55|351.35|348.55|351.35|348.55|351.35|348.55|0
1649723270000|2022-04-12 00:27:50|351.28|348.48|351.41|348.61|351.53|348.73|351.16|348.36|0
1649723280000|2022-04-12 00:28:00|351.28|348.48|351.79|348.99|351.79|348.99|351.28|348.48|0
1649723290000|2022-04-12 00:28:10|351.66|348.86|351.91|349.11|351.91|349.11|351.66|348.86|0
1649723300000|2022-04-12 00:28:20|352.04|349.24|352.04|349.24|352.04|349.24|351.91|349.11|0
1649723310000|2022-04-12 00:28:30|352.17|349.37|351.79|348.99|352.17|349.37|351.79|348.99|0
1649723320000|2022-04-12 00:28:40|351.66|348.86|351.66|348.86|351.66|348.86|351.66|348.86|0
1649723330000|2022-04-12 00:28:50|351.79|348.99|351.85|349.05|351.85|349.05|351.79|348.99|0
1649723340000|2022-04-12 00:29:00|351.91|349.11|351.91|349.11|352.04|349.24|351.85|349.05|0
1649723350000|2022-04-12 00:29:10|352.04|349.24|352.04|349.24|352.04|349.24|351.98|349.18|0
1649723360000|2022-04-12 00:29:20|352.1|349.3|352.23|349.43|352.23|349.43|352.1|349.3|0
1649723370000|2022-04-12 00:29:30|352.29|349.49|352.16|349.36|352.29|349.49|352.16|349.36|0
1649723380000|2022-04-12 00:29:40|351.91|349.11|351.91|349.11|351.91|349.11|351.91|349.11|0
1649723400000|2022-04-12 00:30:00|351.79|348.99|351.41|348.61|351.79|348.99|351.28|348.48|0
1649723410000|2022-04-12 00:30:10|351.66|348.86|351.53|348.73|351.66|348.86|351.53|348.73|0
1649723440000|2022-04-12 00:30:40|351.28|348.48|351.41|348.61|351.53|348.73|351.28|348.48|0
1649723450000|2022-04-12 00:30:50|351.47|348.67|351.53|348.73|351.53|348.73|351.47|348.67|0
1649723460000|2022-04-12 00:31:00|351.66|348.86|351.53|348.73|351.66|348.86|351.53|348.73|0
1649723470000|2022-04-12 00:31:10|351.41|348.61|351.53|348.73|351.53|348.73|351.41|348.61|0
1649723480000|2022-04-12 00:31:20|351.6|348.8|351.66|348.86|351.66|348.86|351.6|348.8|0
1649723490000|2022-04-12 00:31:30|351.79|348.99|351.91|349.11|352.04|349.24|351.79|348.99|0
1649723520000|2022-04-12 00:32:00|351.98|349.18|351.79|348.99|351.98|349.18|351.79|348.99|0
1649723530000|2022-04-12 00:32:10|351.91|349.11|352.04|349.24|352.04|349.24|351.91|349.11|0
1649723550000|2022-04-12 00:32:30|352.16|349.36|352.29|349.49|352.29|349.49|352.16|349.36|0
1649723560000|2022-04-12 00:32:40|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1649723570000|2022-04-12 00:32:50|352.04|349.24|352.04|349.24|352.04|349.24|352.04|349.24|0
1649723580000|2022-04-12 00:33:00|352.1|349.3|352.04|349.24|352.16|349.36|352.04|349.24|0
1649723600000|2022-04-12 00:33:20|351.91|349.11|352.04|349.24|352.04|349.24|351.91|349.11|0
1649723610000|2022-04-12 00:33:30|352.16|349.36|352.16|349.36|352.29|349.49|352.16|349.36|0
1649723620000|2022-04-12 00:33:40|352.04|349.24|352.04|349.24|352.1|349.3|352.04|349.24|0
1649723630000|2022-04-12 00:33:50|352.16|349.36|352.35|349.55|352.35|349.55|352.16|349.36|0
1649723640000|2022-04-12 00:34:00|352.29|349.49|352.16|349.36|352.29|349.49|352.16|349.36|0
1649723650000|2022-04-12 00:34:10|352.23|349.43|352.29|349.49|352.29|349.49|352.23|349.43|0
1649723660000|2022-04-12 00:34:20|352.42|349.62|352.42|349.62|352.42|349.62|352.42|349.62|0
1649723670000|2022-04-12 00:34:30|352.16|349.36|352.29|349.49|352.54|349.74|352.16|349.36|0
1649723680000|2022-04-12 00:34:40|352.16|349.36|352.29|349.49|352.29|349.49|352.16|349.36|0
1649723710000|2022-04-12 00:35:10|352.16|349.36|352.16|349.36|352.16|349.36|352.16|349.36|0
1649723720000|2022-04-12 00:35:20|352.1|349.3|352.16|349.36|352.16|349.36|351.98|349.18|0
1649723730000|2022-04-12 00:35:30|352.04|349.24|351.78|348.98|352.04|349.24|351.78|348.98|0
1649723740000|2022-04-12 00:35:40|351.66|348.86|351.78|348.98|351.78|348.98|351.66|348.86|0
1649723750000|2022-04-12 00:35:50|352.04|349.24|351.91|349.11|352.04|349.24|351.91|349.11|0
1649723760000|2022-04-12 00:36:00|352.04|349.24|352.16|349.36|352.16|349.36|352.04|349.24|0
1649723780000|2022-04-12 00:36:20|352.41|349.61|352.41|349.61|352.41|349.61|352.41|349.61|0
1649723790000|2022-04-12 00:36:30|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1649723800000|2022-04-12 00:36:40|352.41|349.61|352.41|349.61|352.41|349.61|352.35|349.55|0
1649723810000|2022-04-12 00:36:50|352.54|349.74|352.54|349.74|352.67|349.87|352.54|349.74|0
1649723820000|2022-04-12 00:37:00|352.41|349.61|352.54|349.74|352.54|349.74|352.41|349.61|0
1649723830000|2022-04-12 00:37:10|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1649723840000|2022-04-12 00:37:20|352.73|349.93|352.79|349.99|352.79|349.99|352.73|349.93|0
1649723850000|2022-04-12 00:37:30|352.67|349.87|352.92|350.12|352.92|350.12|352.67|349.87|0
1649723860000|2022-04-12 00:37:40|352.79|349.99|352.79|349.99|352.92|350.12|352.79|349.99|0
1649723870000|2022-04-12 00:37:50|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1649723880000|2022-04-12 00:38:00|352.79|349.99|352.79|349.99|352.92|350.12|352.79|349.99|0
1649723890000|2022-04-12 00:38:10|352.92|350.12|352.86|350.06|352.92|350.12|352.79|349.99|0
1649723900000|2022-04-12 00:38:20|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1649723910000|2022-04-12 00:38:30|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1649723920000|2022-04-12 00:38:40|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1649723930000|2022-04-12 00:38:50|352.73|349.93|352.79|349.99|352.79|349.99|352.73|349.93|0
1649723950000|2022-04-12 00:39:10|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1649723960000|2022-04-12 00:39:20|352.54|349.74|352.67|349.87|352.67|349.87|352.54|349.74|0
1649723970000|2022-04-12 00:39:30|352.54|349.74|352.67|349.87|352.67|349.87|352.54|349.74|0
1649723980000|2022-04-12 00:39:40|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1649723990000|2022-04-12 00:39:50|352.67|349.87|352.67|349.87|352.67|349.87|352.67|349.87|0
1649724000000|2022-04-12 00:40:00|352.54|349.74|352.54|349.74|352.54|349.74|352.54|349.74|0
1649724010000|2022-04-12 00:40:10|352.67|349.87|352.67|349.87|352.79|349.99|352.67|349.87|0
1649724020000|2022-04-12 00:40:20|352.73|349.93|352.73|349.93|352.79|349.99|352.73|349.93|0
1649724030000|2022-04-12 00:40:30|352.67|349.87|352.67|349.87|352.73|349.93|352.67|349.87|0
1649724040000|2022-04-12 00:40:40|352.54|349.74|352.67|349.87|352.67|349.87|352.54|349.74|0
1649724050000|2022-04-12 00:40:50|352.54|349.74|352.6|349.8|352.67|349.87|352.54|349.74|0
1649724060000|2022-04-12 00:41:00|352.67|349.87|352.79|349.99|352.79|349.99|352.67|349.87|0
1649724070000|2022-04-12 00:41:10|352.86|350.06|352.67|349.87|352.86|350.06|352.67|349.87|0
1649724090000|2022-04-12 00:41:30|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1649724100000|2022-04-12 00:41:40|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1649724110000|2022-04-12 00:41:50|352.66|349.86|352.73|349.93|352.73|349.93|352.66|349.86|0
1649724120000|2022-04-12 00:42:00|352.79|349.99|352.92|350.12|352.92|350.12|352.79|349.99|0
1649724130000|2022-04-12 00:42:10|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1649724140000|2022-04-12 00:42:20|352.66|349.86|352.73|349.93|352.73|349.93|352.66|349.86|0
1649724150000|2022-04-12 00:42:30|352.79|349.99|352.92|350.12|352.92|350.12|352.79|349.99|0
1649724170000|2022-04-12 00:42:50|353.04|350.24|352.92|350.12|353.04|350.24|352.92|350.12|0
1649724180000|2022-04-12 00:43:00|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1649724190000|2022-04-12 00:43:10|352.92|350.12|353.04|350.24|353.04|350.24|352.92|350.12|0
1649724200000|2022-04-12 00:43:20|352.92|350.12|352.92|350.12|352.92|350.12|352.92|350.12|0
1649724210000|2022-04-12 00:43:30|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1649724220000|2022-04-12 00:43:40|353.04|350.24|353.04|350.24|353.04|350.24|353.04|350.24|0
1649724230000|2022-04-12 00:43:50|352.92|350.12|353.04|350.24|353.04|350.24|352.92|350.12|0
1649724240000|2022-04-12 00:44:00|353.17|350.37|352.92|350.12|353.17|350.37|352.92|350.12|0
1649724250000|2022-04-12 00:44:10|352.98|350.18|353.17|350.37|353.17|350.37|352.98|350.18|0
1649724280000|2022-04-12 00:44:40|353.04|350.24|353.17|350.37|353.17|350.37|353.04|350.24|0
1649724300000|2022-04-12 00:45:00|354.06|351.26|354.06|351.26|354.06|351.26|354.06|351.26|0
1649724310000|2022-04-12 00:45:10|354.18|351.38|354.31|351.51|354.31|351.51|354.18|351.38|0
1649724320000|2022-04-12 00:45:20|354.18|351.38|354.06|351.26|354.18|351.38|354.06|351.26|0
1649724330000|2022-04-12 00:45:30|354.18|351.38|354.31|351.51|354.31|351.51|354.18|351.38|0
1649724340000|2022-04-12 00:45:40|354.44|351.64|354.44|351.64|354.44|351.64|354.44|351.64|0
1649724350000|2022-04-12 00:45:50|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1649724360000|2022-04-12 00:46:00|354.31|351.51|354.44|351.64|354.44|351.64|354.31|351.51|0
1649724370000|2022-04-12 00:46:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1649724380000|2022-04-12 00:46:20|354.69|351.89|354.56|351.76|354.69|351.89|354.56|351.76|0
1649724390000|2022-04-12 00:46:30|354.31|351.51|354.37|351.57|354.37|351.57|354.31|351.51|0
1649724400000|2022-04-12 00:46:40|354.31|351.51|354.18|351.38|354.31|351.51|354.06|351.26|0
1649724410000|2022-04-12 00:46:50|354.31|351.51|354.18|351.38|354.31|351.51|354.18|351.38|0
1649724420000|2022-04-12 00:47:00|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1649724430000|2022-04-12 00:47:10|354.69|351.89|354.94|352.14|354.94|352.14|354.69|351.89|0
1649724440000|2022-04-12 00:47:20|354.82|352.02|354.69|351.89|354.82|352.02|354.69|351.89|0
1649724450000|2022-04-12 00:47:30|354.56|351.76|354.56|351.76|354.69|351.89|354.56|351.76|0
1649724460000|2022-04-12 00:47:40|354.44|351.64|354.56|351.76|354.56|351.76|354.44|351.64|0
1649724470000|2022-04-12 00:47:50|354.69|351.89|354.82|352.02|354.82|352.02|354.69|351.89|0
1649724480000|2022-04-12 00:48:00|354.69|351.89|354.82|352.02|354.82|352.02|354.69|351.89|0
1649724490000|2022-04-12 00:48:10|354.69|351.89|354.56|351.76|354.69|351.89|354.56|351.76|0
1649724500000|2022-04-12 00:48:20|354.43|351.63|354.43|351.63|354.43|351.63|354.43|351.63|0
1649724510000|2022-04-12 00:48:30|354.31|351.51|354.31|351.51|354.31|351.51|354.31|351.51|0
1649724520000|2022-04-12 00:48:40|354.43|351.63|354.31|351.51|354.43|351.63|354.31|351.51|0
1649724530000|2022-04-12 00:48:50|354.43|351.63|354.31|351.51|354.43|351.63|354.31|351.51|0
1649724550000|2022-04-12 00:49:10|354.43|351.63|354.56|351.76|354.56|351.76|354.43|351.63|0
1649724560000|2022-04-12 00:49:20|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1649724570000|2022-04-12 00:49:30|354.82|352.02|354.56|351.76|354.82|352.02|354.56|351.76|0
1649724580000|2022-04-12 00:49:40|354.69|351.89|354.81|352.01|354.81|352.01|354.63|351.83|0
1649724590000|2022-04-12 00:49:50|354.69|351.89|354.69|351.89|354.69|351.89|354.56|351.76|0
1649724610000|2022-04-12 00:50:10|354.56|351.76|354.81|352.01|354.81|352.01|354.56|351.76|0
1649724630000|2022-04-12 00:50:30|354.94|352.14|355.7|352.9|355.7|352.9|354.94|352.14|0
1649724640000|2022-04-12 00:50:40|355.83|353.03|356.09|353.29|356.09|353.29|355.83|353.03|0
1649724650000|2022-04-12 00:50:50|355.96|353.16|356.21|353.41|356.34|353.54|355.96|353.16|0
1649724660000|2022-04-12 00:51:00|356.09|353.29|355.83|353.03|356.09|353.29|355.7|352.9|0
1649724680000|2022-04-12 00:51:20|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1649724690000|2022-04-12 00:51:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649724700000|2022-04-12 00:51:40|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1649724710000|2022-04-12 00:51:50|355.83|353.03|355.7|352.9|355.83|353.03|355.7|352.9|0
1649724720000|2022-04-12 00:52:00|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649724730000|2022-04-12 00:52:10|355.45|352.65|355.45|352.65|355.45|352.65|355.45|352.65|0
1649724740000|2022-04-12 00:52:20|355.58|352.78|355.45|352.65|355.7|352.9|355.45|352.65|0
1649724750000|2022-04-12 00:52:30|355.58|352.78|355.58|352.78|355.58|352.78|355.58|352.78|0
1649724760000|2022-04-12 00:52:40|355.7|352.9|355.7|352.9|355.7|352.9|355.7|352.9|0
1649724770000|2022-04-12 00:52:50|355.83|353.03|355.96|353.16|355.96|353.16|355.83|353.03|0
1649724780000|2022-04-12 00:53:00|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1649724790000|2022-04-12 00:53:10|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1649724800000|2022-04-12 00:53:20|355.83|353.03|355.83|353.03|355.83|353.03|355.83|353.03|0
1649724830000|2022-04-12 00:53:50|355.7|352.9|355.83|353.03|355.83|353.03|355.7|352.9|0
1649724850000|2022-04-12 00:54:10|355.96|353.16|355.83|353.03|355.96|353.16|355.7|352.9|0
1649724860000|2022-04-12 00:54:20|355.9|353.1|355.96|353.16|355.96|353.16|355.83|353.03|0
1649724870000|2022-04-12 00:54:30|356.15|353.35|356.21|353.41|356.21|353.41|356.08|353.28|0
1649724900000|2022-04-12 00:55:00|356.59|353.79|356.34|353.54|356.59|353.79|356.21|353.41|0
1649724910000|2022-04-12 00:55:10|356.47|353.67|356.34|353.54|356.47|353.67|356.34|353.54|0
1649724920000|2022-04-12 00:55:20|356.59|353.79|356.72|353.92|356.72|353.92|356.59|353.79|0
1649724940000|2022-04-12 00:55:40|357.36|354.56|357.74|354.94|357.74|354.94|357.36|354.56|0
1649724950000|2022-04-12 00:55:50|357.61|354.81|357.74|354.94|357.74|354.94|357.61|354.81|0
1649724960000|2022-04-12 00:56:00|357.87|355.07|357.87|355.07|357.87|355.07|357.81|355.01|0
1649724970000|2022-04-12 00:56:10|357.74|354.94|357.49|354.69|357.74|354.94|357.49|354.69|0
1649724980000|2022-04-12 00:56:20|357.61|354.81|358|355.2|358|355.2|357.61|354.81|0
1649724990000|2022-04-12 00:56:30|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725000000|2022-04-12 00:56:40|358.19|355.39|358.38|355.58|358.38|355.58|358.12|355.32|0
1649725010000|2022-04-12 00:56:50|358.25|355.45|358.25|355.45|358.38|355.58|358.25|355.45|0
1649725020000|2022-04-12 00:57:00|358.32|355.52|358.51|355.71|358.51|355.71|358.32|355.52|0
1649725030000|2022-04-12 00:57:10|358.25|355.45|358.12|355.32|358.25|355.45|358.12|355.32|0
1649725040000|2022-04-12 00:57:20|358.06|355.26|358.12|355.32|358.12|355.32|358.06|355.26|0
1649725050000|2022-04-12 00:57:30|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725060000|2022-04-12 00:57:40|358.19|355.39|358.12|355.32|358.19|355.39|358|355.2|0
1649725070000|2022-04-12 00:57:50|358.25|355.45|358.32|355.52|358.32|355.52|358.25|355.45|0
1649725080000|2022-04-12 00:58:00|358.25|355.45|358.38|355.58|358.38|355.58|358.25|355.45|0
1649725090000|2022-04-12 00:58:10|358.51|355.71|358.38|355.58|358.51|355.71|358.38|355.58|0
1649725100000|2022-04-12 00:58:20|358.51|355.71|358.51|355.71|358.51|355.71|358.51|355.71|0
1649725110000|2022-04-12 00:58:30|358.63|355.83|358.51|355.71|358.63|355.83|358.51|355.71|0
1649725120000|2022-04-12 00:58:40|358.63|355.83|358.38|355.58|358.63|355.83|358.38|355.58|0
1649725130000|2022-04-12 00:58:50|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725180000|2022-04-12 00:59:40|358.12|355.32|358.12|355.32|358.19|355.39|358.12|355.32|0
1649725190000|2022-04-12 00:59:50|358.25|355.45|358.12|355.32|358.25|355.45|358.12|355.32|0
1649725200000|2022-04-12 01:00:00|358.25|355.45|358.12|355.32|358.38|355.58|358.12|355.32|0
1649725210000|2022-04-12 01:00:10|357.99|355.19|357.87|355.07|357.99|355.19|357.87|355.07|0
1649725220000|2022-04-12 01:00:20|357.74|354.94|357.74|354.94|357.87|355.07|357.74|354.94|0
1649725230000|2022-04-12 01:00:30|357.61|354.81|357.61|354.81|357.61|354.81|357.61|354.81|0
1649725240000|2022-04-12 01:00:40|357.48|354.68|357.48|354.68|357.48|354.68|357.48|354.68|0
1649725250000|2022-04-12 01:00:50|357.74|354.94|358.63|355.83|358.63|355.83|357.74|354.94|0
1649725260000|2022-04-12 01:01:00|358.7|355.9|358.76|355.96|358.76|355.96|358.7|355.9|0
1649725270000|2022-04-12 01:01:10|358.63|355.83|358.63|355.83|358.63|355.83|358.38|355.58|0
1649725280000|2022-04-12 01:01:20|358.76|355.96|358.51|355.71|358.76|355.96|358.51|355.71|0
1649725290000|2022-04-12 01:01:30|358.38|355.58|358.76|355.96|358.76|355.96|358.38|355.58|0
1649725320000|2022-04-12 01:02:00|358.7|355.9|358.5|355.7|358.76|355.96|358.5|355.7|0
1649725330000|2022-04-12 01:02:10|358.44|355.64|358.12|355.32|358.44|355.64|358.12|355.32|0
1649725340000|2022-04-12 01:02:20|358.25|355.45|358.32|355.52|358.38|355.58|358.25|355.45|0
1649725350000|2022-04-12 01:02:30|358.38|355.58|358.38|355.58|358.5|355.7|358.38|355.58|0
1649725360000|2022-04-12 01:02:40|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725370000|2022-04-12 01:02:50|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1649725380000|2022-04-12 01:03:00|358.5|355.7|358.38|355.58|358.5|355.7|358.38|355.58|0
1649725390000|2022-04-12 01:03:10|358.5|355.7|358.25|355.45|358.5|355.7|358.25|355.45|0
1649725410000|2022-04-12 01:03:30|358.12|355.32|358.25|355.45|358.25|355.45|358.12|355.32|0
1649725430000|2022-04-12 01:03:50|358.12|355.32|358.25|355.45|358.25|355.45|358.12|355.32|0
1649725440000|2022-04-12 01:04:00|358.12|355.32|358.12|355.32|358.12|355.32|358.06|355.26|0
1649725450000|2022-04-12 01:04:10|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725460000|2022-04-12 01:04:20|357.86|355.06|357.99|355.19|358.12|355.32|357.86|355.06|0
1649725470000|2022-04-12 01:04:30|357.86|355.06|357.99|355.19|357.99|355.19|357.86|355.06|0
1649725480000|2022-04-12 01:04:40|358.12|355.32|357.86|355.06|358.12|355.32|357.86|355.06|0
1649725500000|2022-04-12 01:05:00|357.93|355.13|357.86|355.06|357.99|355.19|357.86|355.06|0
1649725510000|2022-04-12 01:05:10|357.99|355.19|357.93|355.13|357.99|355.19|357.86|355.06|0
1649725520000|2022-04-12 01:05:20|357.99|355.19|358.25|355.45|358.25|355.45|357.99|355.19|0
1649725540000|2022-04-12 01:05:40|358.38|355.58|358.38|355.58|358.38|355.58|358.38|355.58|0
1649725550000|2022-04-12 01:05:50|358.25|355.45|358.12|355.32|358.25|355.45|357.99|355.19|0
1649725560000|2022-04-12 01:06:00|357.99|355.19|357.86|355.06|357.99|355.19|357.86|355.06|0
1649725570000|2022-04-12 01:06:10|357.74|354.94|357.74|354.94|357.74|354.94|357.74|354.94|0
1649725590000|2022-04-12 01:06:30|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725600000|2022-04-12 01:06:40|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1649725610000|2022-04-12 01:06:50|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725620000|2022-04-12 01:07:00|358.12|355.32|357.99|355.19|358.12|355.32|357.99|355.19|0
1649725630000|2022-04-12 01:07:10|358.12|355.32|358.37|355.57|358.37|355.57|358.12|355.32|0
1649725640000|2022-04-12 01:07:20|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1649725650000|2022-04-12 01:07:30|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649725660000|2022-04-12 01:07:40|358.5|355.7|358.37|355.57|358.5|355.7|358.37|355.57|0
1649725670000|2022-04-12 01:07:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1649725680000|2022-04-12 01:08:00|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725690000|2022-04-12 01:08:10|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649725700000|2022-04-12 01:08:20|358.06|355.26|358.12|355.32|358.12|355.32|358.06|355.26|0
1649725710000|2022-04-12 01:08:30|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649725720000|2022-04-12 01:08:40|357.86|355.06|357.74|354.94|357.86|355.06|357.74|354.94|0
1649725730000|2022-04-12 01:08:50|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1649725750000|2022-04-12 01:09:10|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649725760000|2022-04-12 01:09:20|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1649725770000|2022-04-12 01:09:30|357.73|354.93|357.86|355.06|357.86|355.06|357.73|354.93|0
1649725780000|2022-04-12 01:09:40|357.99|355.19|358.12|355.32|358.12|355.32|357.99|355.19|0
1649725790000|2022-04-12 01:09:50|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649725820000|2022-04-12 01:10:20|358.12|355.32|358.18|355.38|358.18|355.38|358.12|355.32|0
1649725830000|2022-04-12 01:10:30|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725840000|2022-04-12 01:10:40|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649725850000|2022-04-12 01:10:50|358.25|355.45|358.25|355.45|358.25|355.45|358.25|355.45|0
1649725860000|2022-04-12 01:11:00|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649725870000|2022-04-12 01:11:10|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1649725890000|2022-04-12 01:11:30|358.37|355.57|358.24|355.44|358.37|355.57|358.24|355.44|0
1649725910000|2022-04-12 01:11:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1649725930000|2022-04-12 01:12:10|358.5|355.7|358.5|355.7|358.5|355.7|358.37|355.57|0
1649725940000|2022-04-12 01:12:20|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649725950000|2022-04-12 01:12:30|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649725960000|2022-04-12 01:12:40|358.12|355.32|358.24|355.44|358.24|355.44|358.12|355.32|0
1649725970000|2022-04-12 01:12:50|358.12|355.32|358.12|355.32|358.12|355.32|358.12|355.32|0
1649725980000|2022-04-12 01:13:00|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649725990000|2022-04-12 01:13:10|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649726000000|2022-04-12 01:13:20|358.31|355.51|358.24|355.44|358.31|355.51|358.24|355.44|0
1649726010000|2022-04-12 01:13:30|358.37|355.57|358.24|355.44|358.37|355.57|358.24|355.44|0
1649726030000|2022-04-12 01:13:50|358.37|355.57|358.37|355.57|358.37|355.57|358.24|355.44|0
1649726040000|2022-04-12 01:14:00|358.24|355.44|358.37|355.57|358.44|355.64|358.24|355.44|0
1649726050000|2022-04-12 01:14:10|358.31|355.51|358.31|355.51|358.31|355.51|358.31|355.51|0
1649726060000|2022-04-12 01:14:20|358.37|355.57|358.24|355.44|358.37|355.57|358.24|355.44|0
1649726090000|2022-04-12 01:14:50|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649726100000|2022-04-12 01:15:00|358.24|355.44|357.99|355.19|358.24|355.44|357.99|355.19|0
1649726120000|2022-04-12 01:15:20|357.86|355.06|357.86|355.06|357.86|355.06|357.73|354.93|0
1649726130000|2022-04-12 01:15:30|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649726140000|2022-04-12 01:15:40|358.12|355.32|358.12|355.32|358.12|355.32|357.99|355.19|0
1649726150000|2022-04-12 01:15:50|358.24|355.44|358.24|355.44|358.24|355.44|358.12|355.32|0
1649726180000|2022-04-12 01:16:20|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649726200000|2022-04-12 01:16:40|358.24|355.44|358.37|355.57|358.37|355.57|358.24|355.44|0
1649726210000|2022-04-12 01:16:50|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1649726220000|2022-04-12 01:17:00|358.44|355.64|358.37|355.57|358.5|355.7|358.37|355.57|0
1649726230000|2022-04-12 01:17:10|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649726240000|2022-04-12 01:17:20|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649726250000|2022-04-12 01:17:30|358.11|355.31|357.86|355.06|358.11|355.31|357.86|355.06|0
1649726260000|2022-04-12 01:17:40|357.99|355.19|357.86|355.06|357.99|355.19|357.86|355.06|0
1649726270000|2022-04-12 01:17:50|357.93|355.13|357.86|355.06|357.99|355.19|357.86|355.06|0
1649726280000|2022-04-12 01:18:00|358.11|355.31|357.99|355.19|358.11|355.31|357.99|355.19|0
1649726300000|2022-04-12 01:18:20|358.05|355.25|357.99|355.19|358.05|355.25|357.99|355.19|0
1649726310000|2022-04-12 01:18:30|357.93|355.13|357.99|355.19|357.99|355.19|357.93|355.13|0
1649726330000|2022-04-12 01:18:50|358.11|355.31|357.99|355.19|358.11|355.31|357.99|355.19|0
1649726340000|2022-04-12 01:19:00|358.11|355.31|357.99|355.19|358.11|355.31|357.99|355.19|0
1649726350000|2022-04-12 01:19:10|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1649726360000|2022-04-12 01:19:20|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649726370000|2022-04-12 01:19:30|358.11|355.31|358.11|355.31|358.11|355.31|358.11|355.31|0
1649726380000|2022-04-12 01:19:40|358.24|355.44|358.11|355.31|358.24|355.44|358.11|355.31|0
1649726390000|2022-04-12 01:19:50|358.24|355.44|358.37|355.57|358.37|355.57|358.24|355.44|0
1649726400000|2022-04-12 01:20:00|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1649726410000|2022-04-12 01:20:10|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649726420000|2022-04-12 01:20:20|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649726430000|2022-04-12 01:20:30|358.18|355.38|358.11|355.31|358.18|355.38|358.11|355.31|0
1649726440000|2022-04-12 01:20:40|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649726450000|2022-04-12 01:20:50|358.11|355.31|357.99|355.19|358.11|355.31|357.99|355.19|0
1649726460000|2022-04-12 01:21:00|358.24|355.44|358.11|355.31|358.24|355.44|357.99|355.19|0
1649726470000|2022-04-12 01:21:10|357.99|355.19|357.86|355.06|357.99|355.19|357.86|355.06|0
1649726480000|2022-04-12 01:21:20|357.99|355.19|357.99|355.19|357.99|355.19|357.99|355.19|0
1649726490000|2022-04-12 01:21:30|357.92|355.12|357.86|355.06|357.92|355.12|357.86|355.06|0
1649726500000|2022-04-12 01:21:40|358.11|355.31|357.86|355.06|358.11|355.31|357.86|355.06|0
1649726510000|2022-04-12 01:21:50|357.92|355.12|357.73|354.93|357.92|355.12|357.73|354.93|0
1649726530000|2022-04-12 01:22:10|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1649726540000|2022-04-12 01:22:20|357.73|354.93|357.73|354.93|357.73|354.93|357.73|354.93|0
1649726550000|2022-04-12 01:22:30|357.86|355.06|357.86|355.06|357.86|355.06|357.86|355.06|0
1649726560000|2022-04-12 01:22:40|357.98|355.18|358.11|355.31|358.11|355.31|357.98|355.18|0
1649726570000|2022-04-12 01:22:50|358.24|355.44|358.18|355.38|358.24|355.44|358.18|355.38|0
1649726580000|2022-04-12 01:23:00|358.11|355.31|358.37|355.57|358.37|355.57|358.11|355.31|0
1649726590000|2022-04-12 01:23:10|358.24|355.44|358.24|355.44|358.24|355.44|358.24|355.44|0
1649726600000|2022-04-12 01:23:20|358.37|355.57|358.24|355.44|358.37|355.57|358.24|355.44|0
1649726610000|2022-04-12 01:23:30|358.37|355.57|358.37|355.57|358.37|355.57|358.37|355.57|0
1649726620000|2022-04-12 01:23:40|358.43|355.63|358.37|355.57|358.43|355.63|358.37|355.57|0
1649726630000|2022-04-12 01:23:50|358.5|355.7|358.5|355.7|358.5|355.7|358.5|355.7|0
1649726640000|2022-04-12 01:24:00|358.37|355.57|358.5|355.7|358.5|355.7|358.37|355.57|0
1649726670000|2022-04-12 01:24:30|358.37|355.57|358.5|355.7|358.5|355.7|358.37|355.57|0
1649726690000|2022-04-12 01:24:50|358.49|355.69|358.49|355.69|358.49|355.69|358.49|355.69|0
1649726700000|2022-04-12 01:25:00|358.88|356.08|358.88|356.08|358.88|356.08|358.88|356.08|0
1649726710000|2022-04-12 01:25:10|359.01|356.21|359.26|356.46|359.26|356.46|359.01|356.21|0
1649726720000|2022-04-12 01:25:20|359.13|356.33|359.52|356.72|359.52|356.72|359.13|356.33|0
1649726730000|2022-04-12 01:25:30|359.65|356.85|359.52|356.72|359.65|356.85|359.52|356.72|0
1649726750000|2022-04-12 01:25:50|359.65|356.85|359.78|356.98|359.78|356.98|359.65|356.85|0
1649726760000|2022-04-12 01:26:00|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1649726770000|2022-04-12 01:26:10|359.77|356.97|359.77|356.97|359.9|357.1|359.77|356.97|0
1649726780000|2022-04-12 01:26:20|359.71|356.91|359.71|356.91|359.71|356.91|359.71|356.91|0
1649726790000|2022-04-12 01:26:30|359.77|356.97|359.52|356.72|359.77|356.97|359.52|356.72|0
1649726800000|2022-04-12 01:26:40|359.46|356.66|359.39|356.59|359.46|356.66|359.39|356.59|0
1649726810000|2022-04-12 01:26:50|359.52|356.72|359.26|356.46|359.52|356.72|359.26|356.46|0
1649726820000|2022-04-12 01:27:00|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1649726830000|2022-04-12 01:27:10|359.26|356.46|359.13|356.33|359.26|356.46|359.13|356.33|0
1649726840000|2022-04-12 01:27:20|359.26|356.46|359.13|356.33|359.26|356.46|359.13|356.33|0
1649726850000|2022-04-12 01:27:30|359.26|356.46|359.13|356.33|359.26|356.46|359.13|356.33|0
1649726860000|2022-04-12 01:27:40|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1649726870000|2022-04-12 01:27:50|359.13|356.33|359.01|356.21|359.13|356.33|359.01|356.21|0
1649726880000|2022-04-12 01:28:00|359.13|356.33|359.26|356.46|359.26|356.46|359.13|356.33|0
1649726890000|2022-04-12 01:28:10|359.01|356.21|358.94|356.14|359.01|356.21|358.94|356.14|0
1649726900000|2022-04-12 01:28:20|359.01|356.21|359.01|356.21|359.01|356.21|359.01|356.21|0
1649726910000|2022-04-12 01:28:30|359.13|356.33|359.13|356.33|359.13|356.33|359.13|356.33|0
1649726920000|2022-04-12 01:28:40|359.2|356.4|359.13|356.33|359.2|356.4|359.13|356.33|0
1649726930000|2022-04-12 01:28:50|359.01|356.21|358.88|356.08|359.01|356.21|358.88|356.08|0
1649726940000|2022-04-12 01:29:00|359.01|356.21|359|356.2|359.01|356.21|358.94|356.14|0
1649726950000|2022-04-12 01:29:10|358.94|356.14|358.88|356.08|358.94|356.14|358.88|356.08|0
1649726960000|2022-04-12 01:29:20|358.75|355.95|359|356.2|359|356.2|358.75|355.95|0
1649726970000|2022-04-12 01:29:30|358.94|356.14|359.13|356.33|359.13|356.33|358.94|356.14|0
1649726980000|2022-04-12 01:29:40|359.26|356.46|359.26|356.46|359.26|356.46|359.26|356.46|0
1649726990000|2022-04-12 01:29:50|359.33|356.53|359.39|356.59|359.39|356.59|359.33|356.53|0
1649727000000|2022-04-12 01:30:00|359.13|356.33|359|356.2|359.13|356.33|359|356.2|0
1649727010000|2022-04-12 01:30:10|358.88|356.08|358.62|355.82|358.88|356.08|358.62|355.82|0
1649727020000|2022-04-12 01:30:20|358.49|355.69|358.24|355.44|358.49|355.69|358.24|355.44|0
1649727030000|2022-04-12 01:30:30|358.11|355.31|358.24|355.44|358.24|355.44|358.11|355.31|0
1649727040000|2022-04-12 01:30:40|358.36|355.56|358.49|355.69|358.49|355.69|358.11|355.31|0
1649727050000|2022-04-12 01:30:50|358.75|355.95|359.13|356.33|359.13|356.33|358.75|355.95|0
1649727060000|2022-04-12 01:31:00|359.33|356.53|359|356.2|359.39|356.59|359|356.2|0
1649727070000|2022-04-12 01:31:10|359.13|356.33|359.26|356.46|359.26|356.46|359.13|356.33|0
1649727080000|2022-04-12 01:31:20|359.33|356.53|359.39|356.59|359.39|356.59|359.33|356.53|0
1649727090000|2022-04-12 01:31:30|359.26|356.46|359.52|356.72|359.52|356.72|359.26|356.46|0
1649727100000|2022-04-12 01:31:40|359.39|356.59|359.39|356.59|359.39|356.59|359.39|356.59|0
1649727110000|2022-04-12 01:31:50|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649727120000|2022-04-12 01:32:00|359.64|356.84|359.52|356.72|359.64|356.84|359.52|356.72|0
1649727130000|2022-04-12 01:32:10|359.64|356.84|359.52|356.72|359.64|356.84|359.52|356.72|0
1649727140000|2022-04-12 01:32:20|359.39|356.59|359.64|356.84|359.64|356.84|359.39|356.59|0
1649727170000|2022-04-12 01:32:50|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1649727190000|2022-04-12 01:33:10|359.39|356.59|359|356.2|359.39|356.59|359|356.2|0
1649727200000|2022-04-12 01:33:20|358.75|355.95|358.88|356.08|358.88|356.08|358.75|355.95|0
1649727210000|2022-04-12 01:33:30|358.75|355.95|358.88|356.08|358.88|356.08|358.75|355.95|0
1649727220000|2022-04-12 01:33:40|359|356.2|359|356.2|359|356.2|358.88|356.08|0
1649727230000|2022-04-12 01:33:50|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649727240000|2022-04-12 01:34:00|359|356.2|359|356.2|359|356.2|359|356.2|0
1649727250000|2022-04-12 01:34:10|358.94|356.14|359|356.2|359|356.2|358.94|356.14|0
1649727260000|2022-04-12 01:34:20|358.87|356.07|358.75|355.95|358.87|356.07|358.75|355.95|0
1649727270000|2022-04-12 01:34:30|358.62|355.82|358.87|356.07|358.87|356.07|358.62|355.82|0
1649727280000|2022-04-12 01:34:40|358.81|356.01|358.87|356.07|358.87|356.07|358.81|356.01|0
1649727290000|2022-04-12 01:34:50|359|356.2|359|356.2|359|356.2|359|356.2|0
1649727300000|2022-04-12 01:35:00|358.87|356.07|359.26|356.46|359.26|356.46|358.87|356.07|0
1649727310000|2022-04-12 01:35:10|359.39|356.59|358.87|356.07|359.39|356.59|358.87|356.07|0
1649727320000|2022-04-12 01:35:20|358.62|355.82|359|356.2|359|356.2|358.62|355.82|0
1649727330000|2022-04-12 01:35:30|358.94|356.14|358.75|355.95|358.94|356.14|358.75|355.95|0
1649727340000|2022-04-12 01:35:40|358.87|356.07|358.87|356.07|359|356.2|358.87|356.07|0
1649727350000|2022-04-12 01:35:50|358.94|356.14|358.87|356.07|358.94|356.14|358.75|355.95|0
1649727360000|2022-04-12 01:36:00|358.75|355.95|358.49|355.69|358.75|355.95|358.49|355.69|0
1649727370000|2022-04-12 01:36:10|358.36|355.56|358.49|355.69|358.49|355.69|358.36|355.56|0
1649727380000|2022-04-12 01:36:20|358.36|355.56|358.11|355.31|358.36|355.56|358.11|355.31|0
1649727390000|2022-04-12 01:36:30|358.23|355.43|358.3|355.5|358.36|355.56|358.23|355.43|0
1649727400000|2022-04-12 01:36:40|358.36|355.56|358.23|355.43|358.36|355.56|358.23|355.43|0
1649727410000|2022-04-12 01:36:50|358.17|355.37|358.36|355.56|358.36|355.56|358.17|355.37|0
1649727420000|2022-04-12 01:37:00|358.49|355.69|359|356.2|359|356.2|358.49|355.69|0
1649727430000|2022-04-12 01:37:10|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649727440000|2022-04-12 01:37:20|358.75|355.95|358.75|355.95|358.75|355.95|358.75|355.95|0
1649727450000|2022-04-12 01:37:30|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649727460000|2022-04-12 01:37:40|358.81|356.01|358.87|356.07|358.87|356.07|358.75|355.95|0
1649727470000|2022-04-12 01:37:50|358.75|355.95|358.87|356.07|358.87|356.07|358.75|355.95|0
1649727490000|2022-04-12 01:38:10|358.75|355.95|358.68|355.88|358.75|355.95|358.62|355.82|0
1649727500000|2022-04-12 01:38:20|358.62|355.82|358.75|355.95|358.75|355.95|358.62|355.82|0
1649727510000|2022-04-12 01:38:30|358.62|355.82|358.74|355.94|358.74|355.94|358.62|355.82|0
1649727530000|2022-04-12 01:38:50|358.62|355.82|358.74|355.94|358.74|355.94|358.62|355.82|0
1649727540000|2022-04-12 01:39:00|358.68|355.88|358.74|355.94|358.74|355.94|358.68|355.88|0
1649727550000|2022-04-12 01:39:10|358.87|356.07|358.87|356.07|358.87|356.07|358.87|356.07|0
1649727560000|2022-04-12 01:39:20|359|356.2|359|356.2|359|356.2|359|356.2|0
1649727570000|2022-04-12 01:39:30|359.13|356.33|359.26|356.46|359.26|356.46|359.13|356.33|0
1649727580000|2022-04-12 01:39:40|359.38|356.58|359.26|356.46|359.38|356.58|359.26|356.46|0
1649727590000|2022-04-12 01:39:50|359.38|356.58|359.26|356.46|359.38|356.58|359.26|356.46|0
1649727600000|2022-04-12 01:40:00|359.32|356.52|359.38|356.58|359.38|356.58|359.32|356.52|0
1649727610000|2022-04-12 01:40:10|359.32|356.52|359.13|356.33|359.32|356.52|359.13|356.33|0
1649727620000|2022-04-12 01:40:20|359|356.2|359.07|356.27|359.13|356.33|359|356.2|0
1649727630000|2022-04-12 01:40:30|359.13|356.33|359.26|356.46|359.26|356.46|359.13|356.33|0
1649727640000|2022-04-12 01:40:40|359.38|356.58|359.51|356.71|359.51|356.71|359.38|356.58|0
1649727650000|2022-04-12 01:40:50|359.64|356.84|359.64|356.84|359.64|356.84|359.51|356.71|0
1649727660000|2022-04-12 01:41:00|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1649727670000|2022-04-12 01:41:10|359.58|356.78|359.51|356.71|359.64|356.84|359.51|356.71|0
1649727680000|2022-04-12 01:41:20|359.38|356.58|359.38|356.58|359.38|356.58|359.38|356.58|0
1649727690000|2022-04-12 01:41:30|359.64|356.84|359.38|356.58|359.64|356.84|359.38|356.58|0
1649727700000|2022-04-12 01:41:40|359.64|356.84|359.64|356.84|359.64|356.84|359.64|356.84|0
1649727710000|2022-04-12 01:41:50|359.51|356.71|359.51|356.71|359.51|356.71|359.38|356.58|0
1649727720000|2022-04-12 01:42:00|359.45|356.65|359.51|356.71|359.51|356.71|359.45|356.65|0
1649727730000|2022-04-12 01:42:10|359.64|356.84|359.51|356.71|359.64|356.84|359.51|356.71|0
1649727770000|2022-04-12 01:42:50|359.64|356.84|359.64|356.84|359.77|356.97|359.64|356.84|0
1649727780000|2022-04-12 01:43:00|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649727790000|2022-04-12 01:43:10|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649727800000|2022-04-12 01:43:20|360.28|357.48|359.9|357.1|360.28|357.48|359.77|356.97|0
1649727810000|2022-04-12 01:43:30|360.02|357.22|360.15|357.35|360.15|357.35|360.02|357.22|0
1649727820000|2022-04-12 01:43:40|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649727830000|2022-04-12 01:43:50|360.15|357.35|360.22|357.42|360.22|357.42|360.15|357.35|0
1649727840000|2022-04-12 01:44:00|360.15|357.35|360.02|357.22|360.15|357.35|360.02|357.22|0
1649727850000|2022-04-12 01:44:10|359.9|357.1|359.9|357.1|359.9|357.1|359.9|357.1|0
1649727860000|2022-04-12 01:44:20|359.77|356.97|359.51|356.71|359.77|356.97|359.51|356.71|0
1649727870000|2022-04-12 01:44:30|359.38|356.58|359.64|356.84|359.64|356.84|359.38|356.58|0
1649727880000|2022-04-12 01:44:40|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1649727890000|2022-04-12 01:44:50|359.45|356.65|359.38|356.58|359.45|356.65|359.38|356.58|0
1649727900000|2022-04-12 01:45:00|359.51|356.71|359.64|356.84|359.77|356.97|359.51|356.71|0
1649727910000|2022-04-12 01:45:10|359.77|356.97|359.77|356.97|359.77|356.97|359.64|356.84|0
1649727920000|2022-04-12 01:45:20|359.64|356.84|359.51|356.71|359.64|356.84|359.51|356.71|0
1649727930000|2022-04-12 01:45:30|359.64|356.84|359.64|356.84|359.77|356.97|359.64|356.84|0
1649727940000|2022-04-12 01:45:40|359.77|356.97|359.83|357.03|359.89|357.09|359.77|356.97|0
1649727950000|2022-04-12 01:45:50|359.77|356.97|360.02|357.22|360.02|357.22|359.77|356.97|0
1649727960000|2022-04-12 01:46:00|359.89|357.09|359.77|356.97|360.02|357.22|359.77|356.97|0
1649727970000|2022-04-12 01:46:10|359.64|356.84|359.89|357.09|359.89|357.09|359.64|356.84|0
1649727980000|2022-04-12 01:46:20|359.77|356.97|359.89|357.09|359.89|357.09|359.77|356.97|0
1649727990000|2022-04-12 01:46:30|359.83|357.03|359.89|357.09|359.89|357.09|359.83|357.03|0
1649728000000|2022-04-12 01:46:40|359.77|356.97|359.64|356.84|359.77|356.97|359.64|356.84|0
1649728010000|2022-04-12 01:46:50|359.77|356.97|359.77|356.97|359.77|356.97|359.77|356.97|0
1649728020000|2022-04-12 01:47:00|359.89|357.09|359.89|357.09|359.89|357.09|359.89|357.09|0
1649728030000|2022-04-12 01:47:10|359.77|356.97|359.77|356.97|359.77|356.97|359.64|356.84|0
1649728040000|2022-04-12 01:47:20|359.64|356.84|359.77|356.97|359.77|356.97|359.64|356.84|0
1649728050000|2022-04-12 01:47:30|359.7|356.9|359.64|356.84|359.77|356.97|359.64|356.84|0
1649728060000|2022-04-12 01:47:40|359.51|356.71|359.51|356.71|359.64|356.84|359.51|356.71|0
1649728070000|2022-04-12 01:47:50|359.64|356.84|359.64|356.84|359.64|356.84|359.58|356.78|0
1649728080000|2022-04-12 01:48:00|359.51|356.71|359.51|356.71|359.51|356.71|359.45|356.65|0
1649728090000|2022-04-12 01:48:10|359.38|356.58|359.51|356.71|359.51|356.71|359.38|356.58|0
1649728100000|2022-04-12 01:48:20|359.64|356.84|359.51|356.71|359.64|356.84|359.51|356.71|0
1649728110000|2022-04-12 01:48:30|359.32|356.52|359.25|356.45|359.32|356.52|359.25|356.45|0
1649728120000|2022-04-12 01:48:40|359.12|356.32|359.38|356.58|359.38|356.58|359.12|356.32|0
1649728130000|2022-04-12 01:48:50|359.32|356.52|359.38|356.58|359.38|356.58|359.32|356.52|0
1649728140000|2022-04-12 01:49:00|359.51|356.71|359.51|356.71|359.51|356.71|359.51|356.71|0
1649728150000|2022-04-12 01:49:10|359.64|356.84|359.64|356.84|359.64|356.84|359.58|356.78|0
1649728170000|2022-04-12 01:49:30|359.76|356.96|359.64|356.84|359.76|356.96|359.64|356.84|0
1649728180000|2022-04-12 01:49:40|359.76|356.96|359.76|356.96|359.76|356.96|359.76|356.96|0
1649728190000|2022-04-12 01:49:50|359.7|356.9|359.76|356.96|359.76|356.96|359.7|356.9|0
1649728200000|2022-04-12 01:50:00|359.83|357.03|359.89|357.09|359.89|357.09|359.76|356.96|0
1649728220000|2022-04-12 01:50:20|359.83|357.03|359.89|357.09|360.02|357.22|359.83|357.03|0
1649728230000|2022-04-12 01:50:30|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649728240000|2022-04-12 01:50:40|359.96|357.16|359.89|357.09|360.02|357.22|359.89|357.09|0
1649728250000|2022-04-12 01:50:50|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649728260000|2022-04-12 01:51:00|359.89|357.09|360.28|357.48|360.28|357.48|359.89|357.09|0
1649728270000|2022-04-12 01:51:10|360.15|357.35|360.28|357.48|360.28|357.48|360.15|357.35|0
1649728280000|2022-04-12 01:51:20|360.09|357.29|359.96|357.16|360.09|357.29|359.96|357.16|0
1649728290000|2022-04-12 01:51:30|360.02|357.22|360.15|357.35|360.15|357.35|360.02|357.22|0
1649728300000|2022-04-12 01:51:40|360.02|357.22|360.02|357.22|360.02|357.22|359.89|357.09|0
1649728310000|2022-04-12 01:51:50|360.15|357.35|360.15|357.35|360.15|357.35|360.15|357.35|0
1649728320000|2022-04-12 01:52:00|360.02|357.22|359.64|356.84|360.02|357.22|359.64|356.84|0
1649728340000|2022-04-12 01:52:20|359.76|356.96|359.89|357.09|359.89|357.09|359.76|356.96|0
1649728350000|2022-04-12 01:52:30|360.15|357.35|360.02|357.22|360.15|357.35|360.02|357.22|0
1649728360000|2022-04-12 01:52:40|360.15|357.35|360.15|357.35|360.15|357.35|360.02|357.22|0
1649728390000|2022-04-12 01:53:10|360.02|357.22|360.02|357.22|360.02|357.22|360.02|357.22|0
1649728400000|2022-04-12 01:53:20|359.89|357.09|360.15|357.35|360.15|357.35|359.89|357.09|0
1649728420000|2022-04-12 01:53:40|360.28|357.48|360.28|357.48|360.28|357.48|360.15|357.35|0
1649728430000|2022-04-12 01:53:50|360.4|357.6|360.79|357.99|360.92|358.12|360.4|357.6|0
1649728440000|2022-04-12 01:54:00|360.66|357.86|360.79|357.99|360.92|358.12|360.66|357.86|0
1649728450000|2022-04-12 01:54:10|360.66|357.86|360.92|358.12|360.92|358.12|360.66|357.86|0
1649728460000|2022-04-12 01:54:20|361.18|358.38|360.92|358.12|361.18|358.38|360.92|358.12|0
1649728480000|2022-04-12 01:54:40|361.05|358.25|360.92|358.12|361.05|358.25|360.92|358.12|0
1649728490000|2022-04-12 01:54:50|361.05|358.25|361.17|358.37|361.17|358.37|361.05|358.25|0
1649728500000|2022-04-12 01:55:00|361.05|358.25|360.92|358.12|361.17|358.37|360.92|358.12|0
1649728510000|2022-04-12 01:55:10|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649728520000|2022-04-12 01:55:20|360.66|357.86|360.53|357.73|360.66|357.86|360.53|357.73|0
1649728530000|2022-04-12 01:55:30|360.66|357.86|360.92|358.12|360.92|358.12|360.66|357.86|0
1649728540000|2022-04-12 01:55:40|361.05|358.25|361.05|358.25|361.05|358.25|361.05|358.25|0
1649728550000|2022-04-12 01:55:50|361.17|358.37|361.05|358.25|361.17|358.37|361.05|358.25|0
1649728560000|2022-04-12 01:56:00|360.92|358.12|360.92|358.12|361.05|358.25|360.92|358.12|0
1649728570000|2022-04-12 01:56:10|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649728590000|2022-04-12 01:56:30|360.92|358.12|360.92|358.12|360.92|358.12|360.92|358.12|0
1649728600000|2022-04-12 01:56:40|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649728610000|2022-04-12 01:56:50|360.86|358.06|360.92|358.12|360.92|358.12|360.86|358.06|0
1649728620000|2022-04-12 01:57:00|360.86|358.06|361.05|358.25|361.05|358.25|360.86|358.06|0
1649728630000|2022-04-12 01:57:10|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1649728650000|2022-04-12 01:57:30|361.3|358.5|361.17|358.37|361.3|358.5|361.17|358.37|0
1649728660000|2022-04-12 01:57:40|361.3|358.5|361.3|358.5|361.3|358.5|361.17|358.37|0
1649728670000|2022-04-12 01:57:50|361.43|358.63|361.3|358.5|361.43|358.63|361.3|358.5|0
1649728680000|2022-04-12 01:58:00|361.17|358.37|361.3|358.5|361.3|358.5|361.17|358.37|0
1649728700000|2022-04-12 01:58:20|361.24|358.44|361.3|358.5|361.3|358.5|361.24|358.44|0
1649728710000|2022-04-12 01:58:30|361.24|358.44|361.17|358.37|361.24|358.44|361.17|358.37|0
1649728730000|2022-04-12 01:58:50|361.3|358.5|361.24|358.44|361.3|358.5|361.17|358.37|0
1649728740000|2022-04-12 01:59:00|361.04|358.24|360.92|358.12|361.04|358.24|360.92|358.12|0
1649728750000|2022-04-12 01:59:10|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649728760000|2022-04-12 01:59:20|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1649728770000|2022-04-12 01:59:30|361.04|358.24|361.17|358.37|361.17|358.37|361.04|358.24|0
1649728780000|2022-04-12 01:59:40|361.3|358.5|361.17|358.37|361.3|358.5|361.17|358.37|0
1649728790000|2022-04-12 01:59:50|361.04|358.24|361.04|358.24|361.17|358.37|361.04|358.24|0
1649728800000|2022-04-12 02:00:00|360.92|358.12|360.53|357.73|360.92|358.12|360.53|357.73|0
1649728810000|2022-04-12 02:00:10|360.66|357.86|360.79|357.99|360.79|357.99|360.66|357.86|0
1649728820000|2022-04-12 02:00:20|360.66|357.86|360.66|357.86|360.66|357.86|360.53|357.73|0
1649728830000|2022-04-12 02:00:30|360.79|357.99|360.53|357.73|360.79|357.99|360.53|357.73|0
1649728840000|2022-04-12 02:00:40|360.66|357.86|360.66|357.86|360.66|357.86|360.66|357.86|0
1649728850000|2022-04-12 02:00:50|360.79|357.99|360.66|357.86|360.79|357.99|360.66|357.86|0
1649728860000|2022-04-12 02:01:00|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1649728870000|2022-04-12 02:01:10|360.66|357.86|360.92|358.12|360.92|358.12|360.66|357.86|0
1649728880000|2022-04-12 02:01:20|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649728890000|2022-04-12 02:01:30|360.98|358.18|361.04|358.24|361.04|358.24|360.98|358.18|0
1649728900000|2022-04-12 02:01:40|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1649728910000|2022-04-12 02:01:50|361.04|358.24|361.17|358.37|361.17|358.37|361.04|358.24|0
1649728920000|2022-04-12 02:02:00|361.04|358.24|361.04|358.24|361.04|358.24|360.98|358.18|0
1649728930000|2022-04-12 02:02:10|360.91|358.11|360.79|357.99|361.04|358.24|360.79|357.99|0
1649728940000|2022-04-12 02:02:20|360.91|358.11|361.04|358.24|361.04|358.24|360.91|358.11|0
1649728970000|2022-04-12 02:02:50|360.91|358.11|360.91|358.11|360.91|358.11|360.79|357.99|0
1649728980000|2022-04-12 02:03:00|361.04|358.24|361.3|358.5|361.3|358.5|361.04|358.24|0
1649728990000|2022-04-12 02:03:10|361.17|358.37|361.04|358.24|361.17|358.37|361.04|358.24|0
1649729000000|2022-04-12 02:03:20|360.91|358.11|361.04|358.24|361.04|358.24|360.91|358.11|0
1649729010000|2022-04-12 02:03:30|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1649729020000|2022-04-12 02:03:40|361.04|358.24|361.17|358.37|361.17|358.37|361.04|358.24|0
1649729040000|2022-04-12 02:04:00|361.3|358.5|361.17|358.37|361.3|358.5|361.17|358.37|0
1649729060000|2022-04-12 02:04:20|361.04|358.24|361.17|358.37|361.17|358.37|361.04|358.24|0
1649729070000|2022-04-12 02:04:30|361.3|358.5|361.3|358.5|361.3|358.5|361.3|358.5|0
1649729090000|2022-04-12 02:04:50|361.17|358.37|361.3|358.5|361.3|358.5|361.17|358.37|0
1649729100000|2022-04-12 02:05:00|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649729110000|2022-04-12 02:05:10|361.3|358.5|361.17|358.37|361.3|358.5|361.17|358.37|0
1649729120000|2022-04-12 02:05:20|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649729130000|2022-04-12 02:05:30|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1649729140000|2022-04-12 02:05:40|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649729150000|2022-04-12 02:05:50|361.17|358.37|361.17|358.37|361.3|358.5|361.17|358.37|0
1649729170000|2022-04-12 02:06:10|361.11|358.31|361.04|358.24|361.11|358.31|361.04|358.24|0
1649729180000|2022-04-12 02:06:20|361.17|358.37|361.17|358.37|361.17|358.37|361.17|358.37|0
1649729190000|2022-04-12 02:06:30|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649729200000|2022-04-12 02:06:40|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1649729210000|2022-04-12 02:06:50|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649729220000|2022-04-12 02:07:00|360.98|358.18|360.91|358.11|361.04|358.24|360.91|358.11|0
1649729230000|2022-04-12 02:07:10|360.98|358.18|361.04|358.24|361.04|358.24|360.98|358.18|0
1649729240000|2022-04-12 02:07:20|361.17|358.37|360.98|358.18|361.17|358.37|360.98|358.18|0
1649729250000|2022-04-12 02:07:30|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1649729260000|2022-04-12 02:07:40|361.04|358.24|361.04|358.24|361.04|358.24|361.04|358.24|0
1649729270000|2022-04-12 02:07:50|361.11|358.31|360.91|358.11|361.11|358.31|360.91|358.11|0
1649729280000|2022-04-12 02:08:00|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1649729290000|2022-04-12 02:08:10|360.66|357.86|360.72|357.92|360.78|357.98|360.66|357.86|0
1649729300000|2022-04-12 02:08:20|360.66|357.86|360.78|357.98|360.78|357.98|360.66|357.86|0
1649729310000|2022-04-12 02:08:30|360.66|357.86|360.53|357.73|360.66|357.86|360.53|357.73|0
1649729320000|2022-04-12 02:08:40|360.4|357.6|360.53|357.73|360.53|357.73|360.4|357.6|0
1649729330000|2022-04-12 02:08:50|360.59|357.79|360.59|357.79|360.65|357.85|360.59|357.79|0
1649729340000|2022-04-12 02:09:00|360.65|357.85|360.53|357.73|360.65|357.85|360.53|357.73|0
1649729350000|2022-04-12 02:09:10|360.65|357.85|360.59|357.79|360.65|357.85|360.59|357.79|0
1649729360000|2022-04-12 02:09:20|360.65|357.85|360.78|357.98|360.78|357.98|360.65|357.85|0
1649729370000|2022-04-12 02:09:30|360.85|358.05|360.08|357.28|360.91|358.11|360.08|357.28|0
1649729380000|2022-04-12 02:09:40|360.14|357.34|360.27|357.47|360.34|357.54|360.14|357.34|0
1649729390000|2022-04-12 02:09:50|360.14|357.34|360.01|357.21|360.14|357.34|360.01|357.21|0
1649729400000|2022-04-12 02:10:00|359.88|357.08|359.88|357.08|360.01|357.21|359.76|356.96|0
1649729410000|2022-04-12 02:10:10|359.76|356.96|359.76|356.96|359.76|356.96|359.63|356.83|0
1649729420000|2022-04-12 02:10:20|359.63|356.83|359.76|356.96|359.76|356.96|359.63|356.83|0
1649729430000|2022-04-12 02:10:30|359.88|357.08|359.76|356.96|359.88|357.08|359.63|356.83|0
1649729450000|2022-04-12 02:10:50|359.88|357.08|359.76|356.96|359.88|357.08|359.76|356.96|0
1649729460000|2022-04-12 02:11:00|359.63|356.83|359.76|356.96|359.76|356.96|359.63|356.83|0
1649729470000|2022-04-12 02:11:10|359.63|356.83|359.63|356.83|359.63|356.83|359.63|356.83|0
1649729480000|2022-04-12 02:11:20|359.5|356.7|359.37|356.57|359.5|356.7|359.37|356.57|0
1649729490000|2022-04-12 02:11:30|359.5|356.7|359.37|356.57|359.5|356.7|359.37|356.57|0
1649729500000|2022-04-12 02:11:40|359.44|356.64|359.37|356.57|359.44|356.64|359.37|356.57|0
1649729530000|2022-04-12 02:12:10|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1649729540000|2022-04-12 02:12:20|359.44|356.64|359.5|356.7|359.5|356.7|359.44|356.64|0
1649729580000|2022-04-12 02:13:00|359.37|356.57|359.63|356.83|359.63|356.83|359.37|356.57|0
1649729590000|2022-04-12 02:13:10|359.69|356.89|359.63|356.83|359.69|356.89|359.63|356.83|0
1649729600000|2022-04-12 02:13:20|359.75|356.95|359.88|357.08|359.88|357.08|359.75|356.95|0
1649729610000|2022-04-12 02:13:30|359.75|356.95|359.82|357.02|359.88|357.08|359.75|356.95|0
1649729620000|2022-04-12 02:13:40|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649729640000|2022-04-12 02:14:00|359.88|357.08|359.88|357.08|359.88|357.08|359.82|357.02|0
1649729660000|2022-04-12 02:14:20|359.95|357.15|359.88|357.08|360.01|357.21|359.88|357.08|0
1649729670000|2022-04-12 02:14:30|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649729680000|2022-04-12 02:14:40|359.63|356.83|359.75|356.95|359.75|356.95|359.63|356.83|0
1649729700000|2022-04-12 02:15:00|359.63|356.83|359.75|356.95|359.75|356.95|359.63|356.83|0
1649729720000|2022-04-12 02:15:20|359.82|357.02|359.88|357.08|359.88|357.08|359.82|357.02|0
1649729750000|2022-04-12 02:15:50|359.75|356.95|359.63|356.83|359.75|356.95|359.63|356.83|0
1649729760000|2022-04-12 02:16:00|359.5|356.7|359.75|356.95|359.75|356.95|359.5|356.7|0
1649729770000|2022-04-12 02:16:10|359.63|356.83|359.5|356.7|359.63|356.83|359.5|356.7|0
1649729780000|2022-04-12 02:16:20|359.37|356.57|359.5|356.7|359.5|356.7|359.37|356.57|0
1649729790000|2022-04-12 02:16:30|359.37|356.57|359.37|356.57|359.37|356.57|359.37|356.57|0
1649729800000|2022-04-12 02:16:40|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1649729820000|2022-04-12 02:17:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649729840000|2022-04-12 02:17:20|359.5|356.7|359.62|356.82|359.62|356.82|359.5|356.7|0
1649729860000|2022-04-12 02:17:40|359.5|356.7|359.5|356.7|359.5|356.7|359.5|356.7|0
1649729880000|2022-04-12 02:18:00|359.62|356.82|359.75|356.95|359.75|356.95|359.62|356.82|0
1649729890000|2022-04-12 02:18:10|359.88|357.08|359.75|356.95|359.88|357.08|359.75|356.95|0
1649729900000|2022-04-12 02:18:20|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1649729920000|2022-04-12 02:18:40|360.01|357.21|360.14|357.34|360.14|357.34|360.01|357.21|0
1649729940000|2022-04-12 02:19:00|360.2|357.4|360.2|357.4|360.2|357.4|360.2|357.4|0
1649729950000|2022-04-12 02:19:10|360.27|357.47|360.27|357.47|360.27|357.47|360.27|357.47|0
1649729970000|2022-04-12 02:19:30|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1649729990000|2022-04-12 02:19:50|360.39|357.59|360.52|357.72|360.65|357.85|360.39|357.59|0
1649730000000|2022-04-12 02:20:00|360.46|357.66|360.78|357.98|360.91|358.11|360.46|357.66|0
1649730010000|2022-04-12 02:20:10|360.65|357.85|360.59|357.79|360.65|357.85|360.52|357.72|0
1649730020000|2022-04-12 02:20:20|360.78|357.98|360.91|358.11|360.91|358.11|360.78|357.98|0
1649730030000|2022-04-12 02:20:30|360.78|357.98|360.65|357.85|360.78|357.98|360.52|357.72|0
1649730040000|2022-04-12 02:20:40|360.78|357.98|361.04|358.24|361.04|358.24|360.78|357.98|0
1649730050000|2022-04-12 02:20:50|360.91|358.11|360.91|358.11|360.91|358.11|360.91|358.11|0
1649730060000|2022-04-12 02:21:00|360.78|357.98|360.84|358.04|360.91|358.11|360.78|357.98|0
1649730070000|2022-04-12 02:21:10|360.78|357.98|360.78|357.98|360.91|358.11|360.78|357.98|0
1649730080000|2022-04-12 02:21:20|360.65|357.85|360.84|358.04|360.84|358.04|360.65|357.85|0
1649730090000|2022-04-12 02:21:30|360.91|358.11|360.91|358.11|360.91|358.11|360.78|357.98|0
1649730100000|2022-04-12 02:21:40|360.78|357.98|360.78|357.98|360.78|357.98|360.72|357.92|0
1649730110000|2022-04-12 02:21:50|360.52|357.72|360.52|357.72|360.65|357.85|360.52|357.72|0
1649730120000|2022-04-12 02:22:00|360.39|357.59|360.26|357.46|360.39|357.59|360.26|357.46|0
1649730130000|2022-04-12 02:22:10|360.14|357.34|360.14|357.34|360.14|357.34|360.01|357.21|0
1649730140000|2022-04-12 02:22:20|360.26|357.46|360.52|357.72|360.52|357.72|360.26|357.46|0
1649730150000|2022-04-12 02:22:30|360.46|357.66|360.26|357.46|360.46|357.66|360.26|357.46|0
1649730160000|2022-04-12 02:22:40|360.39|357.59|360.39|357.59|360.39|357.59|360.39|357.59|0
1649730180000|2022-04-12 02:23:00|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1649730190000|2022-04-12 02:23:10|360.14|357.34|360.14|357.34|360.14|357.34|360.14|357.34|0
1649730210000|2022-04-12 02:23:30|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1649730220000|2022-04-12 02:23:40|360.14|357.34|360.39|357.59|360.39|357.59|360.14|357.34|0
1649730230000|2022-04-12 02:23:50|360.26|357.46|360.26|357.46|360.39|357.59|360.26|357.46|0
1649730240000|2022-04-12 02:24:00|360.39|357.59|360.65|357.85|360.65|357.85|360.26|357.46|0
1649730260000|2022-04-12 02:24:20|360.78|357.98|360.65|357.85|360.78|357.98|360.65|357.85|0
1649730270000|2022-04-12 02:24:30|360.78|357.98|360.78|357.98|360.78|357.98|360.78|357.98|0
1649730280000|2022-04-12 02:24:40|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1649730290000|2022-04-12 02:24:50|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1649730300000|2022-04-12 02:25:00|360.97|358.17|360.9|358.1|361.03|358.23|360.9|358.1|0
1649730320000|2022-04-12 02:25:20|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1649730330000|2022-04-12 02:25:30|360.9|358.1|360.78|357.98|361.03|358.23|360.78|357.98|0
1649730340000|2022-04-12 02:25:40|360.9|358.1|361.03|358.23|361.03|358.23|360.9|358.1|0
1649730350000|2022-04-12 02:25:50|361.16|358.36|361.16|358.36|361.16|358.36|361.16|358.36|0
1649730360000|2022-04-12 02:26:00|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1649730370000|2022-04-12 02:26:10|361.1|358.3|361.1|358.3|361.1|358.3|361.03|358.23|0
1649730380000|2022-04-12 02:26:20|361.03|358.23|361.16|358.36|361.16|358.36|361.03|358.23|0
1649730390000|2022-04-12 02:26:30|361.03|358.23|361.03|358.23|361.03|358.23|361.03|358.23|0
1649730400000|2022-04-12 02:26:40|360.9|358.1|360.9|358.1|360.9|358.1|360.9|358.1|0
1649730410000|2022-04-12 02:26:50|360.78|357.98|360.78|357.98|360.84|358.04|360.78|357.98|0
1649730420000|2022-04-12 02:27:00|360.65|357.85|360.65|357.85|360.65|357.85|360.59|357.79|0
1649730430000|2022-04-12 02:27:10|360.52|357.72|360.65|357.85|360.65|357.85|360.52|357.72|0
1649730460000|2022-04-12 02:27:40|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649730470000|2022-04-12 02:27:50|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649730480000|2022-04-12 02:28:00|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649730520000|2022-04-12 02:28:40|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649730530000|2022-04-12 02:28:50|360.52|357.72|360.52|357.72|360.52|357.72|360.52|357.72|0
1649730540000|2022-04-12 02:29:00|360.58|357.78|360.52|357.72|360.58|357.78|360.52|357.72|0
1649730560000|2022-04-12 02:29:20|360.39|357.59|360.39|357.59|360.39|357.59|360.39|357.59|0
1649730570000|2022-04-12 02:29:30|360.52|357.72|360.39|357.59|360.52|357.72|360.39|357.59|0
1649730580000|2022-04-12 02:29:40|360.26|357.46|360.26|357.46|360.26|357.46|360.26|357.46|0
1649730590000|2022-04-12 02:29:50|360.33|357.53|360.39|357.59|360.39|357.59|360.33|357.53|0
1649730600000|2022-04-12 02:30:00|360.26|357.46|360.26|357.46|360.39|357.59|360.26|357.46|0
1649730610000|2022-04-12 02:30:10|360.13|357.33|360.13|357.33|360.13|357.33|360.13|357.33|0
1649730620000|2022-04-12 02:30:20|359.94|357.14|360|357.2|360.13|357.33|359.94|357.14|0
1649730630000|2022-04-12 02:30:30|359.94|357.14|360|357.2|360|357.2|359.94|357.14|0
1649730650000|2022-04-12 02:30:50|360.13|357.33|360|357.2|360.13|357.33|360|357.2|0
1649730660000|2022-04-12 02:31:00|359.94|357.14|360|357.2|360|357.2|359.88|357.08|0
1649730670000|2022-04-12 02:31:10|359.88|357.08|359.88|357.08|359.88|357.08|359.88|357.08|0
1649730690000|2022-04-12 02:31:30|359.94|357.14|359.88|357.08|360|357.2|359.88|357.08|0
1649730700000|2022-04-12 02:31:40|359.75|356.95|359.75|356.95|359.75|356.95|359.75|356.95|0
1649730710000|2022-04-12 02:31:50|359.88|357.08|359.87|357.07|359.88|357.08|359.75|356.95|0
1649730720000|2022-04-12 02:32:00|359.75|356.95|359.75|356.95|359.87|357.07|359.75|356.95|0
1649730730000|2022-04-12 02:32:10|359.62|356.82|359.75|356.95|359.75|356.95|359.62|356.82|0
1649730750000|2022-04-12 02:32:30|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1649730760000|2022-04-12 02:32:40|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649730770000|2022-04-12 02:32:50|359.36|356.56|359.23|356.43|359.36|356.56|359.23|356.43|0
1649730780000|2022-04-12 02:33:00|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649730790000|2022-04-12 02:33:10|359.23|356.43|359.23|356.43|359.36|356.56|359.23|356.43|0
1649730800000|2022-04-12 02:33:20|359.11|356.31|358.98|356.18|359.11|356.31|358.98|356.18|0
1649730810000|2022-04-12 02:33:30|359.11|356.31|358.85|356.05|359.11|356.31|358.85|356.05|0
1649730820000|2022-04-12 02:33:40|358.98|356.18|358.98|356.18|358.98|356.18|358.85|356.05|0
1649730830000|2022-04-12 02:33:50|359.11|356.31|359.23|356.43|359.23|356.43|359.11|356.31|0
1649730840000|2022-04-12 02:34:00|359.17|356.37|359.23|356.43|359.23|356.43|359.17|356.37|0
1649730850000|2022-04-12 02:34:10|359.11|356.31|359.23|356.43|359.23|356.43|359.11|356.31|0
1649730860000|2022-04-12 02:34:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649730880000|2022-04-12 02:34:40|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649730890000|2022-04-12 02:34:50|359.23|356.43|359.23|356.43|359.23|356.43|359.23|356.43|0
1649730910000|2022-04-12 02:35:10|359.3|356.5|359.23|356.43|359.36|356.56|359.23|356.43|0
1649730920000|2022-04-12 02:35:20|359.1|356.3|359.1|356.3|359.1|356.3|359.1|356.3|0
1649730930000|2022-04-12 02:35:30|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649730940000|2022-04-12 02:35:40|358.85|356.05|359.23|356.43|359.36|356.56|358.85|356.05|0
1649730950000|2022-04-12 02:35:50|359.3|356.5|359.23|356.43|359.3|356.5|359.23|356.43|0
1649730960000|2022-04-12 02:36:00|358.98|356.18|358.98|356.18|358.98|356.18|358.98|356.18|0
1649730970000|2022-04-12 02:36:10|359.1|356.3|359.36|356.56|359.36|356.56|359.1|356.3|0
1649731020000|2022-04-12 02:37:00|359.23|356.43|359.36|356.56|359.36|356.56|359.23|356.43|0
1649731030000|2022-04-12 02:37:10|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649731040000|2022-04-12 02:37:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649731070000|2022-04-12 02:37:50|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649731080000|2022-04-12 02:38:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649731090000|2022-04-12 02:38:10|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649731100000|2022-04-12 02:38:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649731120000|2022-04-12 02:38:40|359.49|356.69|359.62|356.82|359.62|356.82|359.49|356.69|0
1649731130000|2022-04-12 02:38:50|359.49|356.69|359.62|356.82|359.62|356.82|359.49|356.69|0
1649731140000|2022-04-12 02:39:00|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649731150000|2022-04-12 02:39:10|359.62|356.82|359.49|356.69|359.62|356.82|359.49|356.69|0
1649731160000|2022-04-12 02:39:20|359.62|356.82|359.55|356.75|359.62|356.82|359.55|356.75|0
1649731170000|2022-04-12 02:39:30|359.62|356.82|359.62|356.82|359.62|356.82|359.55|356.75|0
1649731180000|2022-04-12 02:39:40|359.55|356.75|359.49|356.69|359.55|356.75|359.49|356.69|0
1649731190000|2022-04-12 02:39:50|359.36|356.56|359.87|357.07|359.87|357.07|359.36|356.56|0
1649731200000|2022-04-12 02:40:00|359.74|356.94|359.87|357.07|359.87|357.07|359.74|356.94|0
1649731210000|2022-04-12 02:40:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649731230000|2022-04-12 02:40:30|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649731250000|2022-04-12 02:40:50|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649731260000|2022-04-12 02:41:00|359.74|356.94|359.61|356.81|359.74|356.94|359.61|356.81|0
1649731270000|2022-04-12 02:41:10|359.74|356.94|359.61|356.81|359.74|356.94|359.61|356.81|0
1649731280000|2022-04-12 02:41:20|359.55|356.75|359.61|356.81|359.61|356.81|359.49|356.69|0
1649731290000|2022-04-12 02:41:30|359.49|356.69|359.61|356.81|359.61|356.81|359.49|356.69|0
1649731300000|2022-04-12 02:41:40|359.49|356.69|359.61|356.81|359.61|356.81|359.49|356.69|0
1649731310000|2022-04-12 02:41:50|359.68|356.88|359.61|356.81|359.68|356.88|359.61|356.81|0
1649731320000|2022-04-12 02:42:00|359.68|356.88|359.68|356.88|359.68|356.88|359.61|356.81|0
1649731330000|2022-04-12 02:42:10|359.61|356.81|359.74|356.94|359.74|356.94|359.61|356.81|0
1649731350000|2022-04-12 02:42:30|359.68|356.88|359.61|356.81|359.68|356.88|359.61|356.81|0
1649731380000|2022-04-12 02:43:00|359.49|356.69|359.55|356.75|359.55|356.75|359.49|356.69|0
1649731390000|2022-04-12 02:43:10|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649731430000|2022-04-12 02:43:50|359.61|356.81|359.61|356.81|359.61|356.81|359.49|356.69|0
1649731440000|2022-04-12 02:44:00|359.49|356.69|359.49|356.69|359.49|356.69|359.49|356.69|0
1649731460000|2022-04-12 02:44:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649731480000|2022-04-12 02:44:40|359.48|356.68|359.42|356.62|359.48|356.68|359.42|356.62|0
1649731490000|2022-04-12 02:44:50|359.48|356.68|359.42|356.62|359.48|356.68|359.42|356.62|0
1649731500000|2022-04-12 02:45:00|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649731510000|2022-04-12 02:45:10|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649731530000|2022-04-12 02:45:30|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649731550000|2022-04-12 02:45:50|359.48|356.68|359.61|356.81|359.61|356.81|359.48|356.68|0
1649731560000|2022-04-12 02:46:00|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649731580000|2022-04-12 02:46:20|359.61|356.81|359.48|356.68|359.61|356.81|359.48|356.68|0
1649731590000|2022-04-12 02:46:30|359.42|356.62|359.42|356.62|359.42|356.62|359.42|356.62|0
1649731600000|2022-04-12 02:46:40|359.48|356.68|359.36|356.56|359.48|356.68|359.36|356.56|0
1649731610000|2022-04-12 02:46:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649731650000|2022-04-12 02:47:30|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649731680000|2022-04-12 02:48:00|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649731700000|2022-04-12 02:48:20|359.36|356.56|359.36|356.56|359.36|356.56|359.36|356.56|0
1649731710000|2022-04-12 02:48:30|359.48|356.68|359.36|356.56|359.48|356.68|359.36|356.56|0
1649731720000|2022-04-12 02:48:40|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649731730000|2022-04-12 02:48:50|359.55|356.75|359.48|356.68|359.55|356.75|359.48|356.68|0
1649731740000|2022-04-12 02:49:00|359.61|356.81|359.48|356.68|359.61|356.81|359.48|356.68|0
1649731760000|2022-04-12 02:49:20|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649731810000|2022-04-12 02:50:10|359.42|356.62|359.35|356.55|359.48|356.68|359.35|356.55|0
1649731840000|2022-04-12 02:50:40|359.42|356.62|359.48|356.68|359.48|356.68|359.42|356.62|0
1649731870000|2022-04-12 02:51:10|359.61|356.81|359.74|356.94|359.74|356.94|359.61|356.81|0
1649731880000|2022-04-12 02:51:20|359.61|356.81|359.61|356.81|359.74|356.94|359.61|356.81|0
1649731890000|2022-04-12 02:51:30|359.74|356.94|359.68|356.88|359.74|356.94|359.68|356.88|0
1649731900000|2022-04-12 02:51:40|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649731910000|2022-04-12 02:51:50|359.61|356.81|359.74|356.94|359.74|356.94|359.61|356.81|0
1649731920000|2022-04-12 02:52:00|359.61|356.81|359.61|356.81|359.68|356.88|359.61|356.81|0
1649731930000|2022-04-12 02:52:10|359.48|356.68|359.35|356.55|359.48|356.68|359.35|356.55|0
1649731940000|2022-04-12 02:52:20|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649731980000|2022-04-12 02:53:00|359.61|356.81|359.68|356.88|359.68|356.88|359.61|356.81|0
1649731990000|2022-04-12 02:53:10|359.74|356.94|359.61|356.81|359.74|356.94|359.61|356.81|0
1649732020000|2022-04-12 02:53:40|359.48|356.68|359.35|356.55|359.48|356.68|359.35|356.55|0
1649732030000|2022-04-12 02:53:50|359.61|356.81|359.61|356.81|359.61|356.81|359.48|356.68|0
1649732040000|2022-04-12 02:54:00|359.48|356.68|359.35|356.55|359.48|356.68|359.35|356.55|0
1649732110000|2022-04-12 02:55:10|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732120000|2022-04-12 02:55:20|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649732150000|2022-04-12 02:55:50|359.74|356.94|359.67|356.87|359.74|356.94|359.67|356.87|0
1649732160000|2022-04-12 02:56:00|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649732170000|2022-04-12 02:56:10|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649732180000|2022-04-12 02:56:20|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649732200000|2022-04-12 02:56:40|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732210000|2022-04-12 02:56:50|359.61|356.81|359.86|357.06|359.86|357.06|359.61|356.81|0
1649732220000|2022-04-12 02:57:00|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649732230000|2022-04-12 02:57:10|359.61|356.81|359.61|356.81|359.61|356.81|359.61|356.81|0
1649732250000|2022-04-12 02:57:30|359.48|356.68|359.48|356.68|359.48|356.68|359.35|356.55|0
1649732270000|2022-04-12 02:57:50|359.35|356.55|359.48|356.68|359.48|356.68|359.35|356.55|0
1649732280000|2022-04-12 02:58:00|359.35|356.55|359.48|356.68|359.48|356.68|359.35|356.55|0
1649732310000|2022-04-12 02:58:30|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732330000|2022-04-12 02:58:50|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732340000|2022-04-12 02:59:00|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732360000|2022-04-12 02:59:20|359.42|356.62|359.35|356.55|359.48|356.68|359.35|356.55|0
1649732380000|2022-04-12 02:59:40|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732400000|2022-04-12 03:00:00|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732410000|2022-04-12 03:00:10|359.48|356.68|359.35|356.55|359.48|356.68|359.35|356.55|0
1649732450000|2022-04-12 03:00:50|359.22|356.42|358.97|356.17|359.22|356.42|358.84|356.04|0
1649732460000|2022-04-12 03:01:00|359.09|356.29|359.03|356.23|359.09|356.29|359.03|356.23|0
1649732470000|2022-04-12 03:01:10|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1649732480000|2022-04-12 03:01:20|358.97|356.17|358.78|355.98|358.97|356.17|358.78|355.98|0
1649732490000|2022-04-12 03:01:30|358.71|355.91|358.71|355.91|358.71|355.91|358.58|355.78|0
1649732500000|2022-04-12 03:01:40|358.58|355.78|358.58|355.78|358.58|355.78|358.58|355.78|0
1649732510000|2022-04-12 03:01:50|358.71|355.91|358.71|355.91|358.71|355.91|358.71|355.91|0
1649732520000|2022-04-12 03:02:00|358.78|355.98|358.97|356.17|358.97|356.17|358.78|355.98|0
1649732530000|2022-04-12 03:02:10|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1649732540000|2022-04-12 03:02:20|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649732550000|2022-04-12 03:02:30|358.9|356.1|358.9|356.1|358.9|356.1|358.9|356.1|0
1649732560000|2022-04-12 03:02:40|358.96|356.16|358.96|356.16|358.96|356.16|358.96|356.16|0
1649732580000|2022-04-12 03:03:00|359.09|356.29|359.09|356.29|359.22|356.42|359.09|356.29|0
1649732590000|2022-04-12 03:03:10|359.16|356.36|359.09|356.29|359.16|356.36|359.09|356.29|0
1649732600000|2022-04-12 03:03:20|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1649732610000|2022-04-12 03:03:30|359.35|356.55|359.35|356.55|359.35|356.55|359.29|356.49|0
1649732620000|2022-04-12 03:03:40|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1649732630000|2022-04-12 03:03:50|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732640000|2022-04-12 03:04:00|359.48|356.68|359.48|356.68|359.48|356.68|359.35|356.55|0
1649732650000|2022-04-12 03:04:10|359.35|356.55|359.22|356.42|359.35|356.55|359.22|356.42|0
1649732700000|2022-04-12 03:05:00|359.35|356.55|359.22|356.42|359.35|356.55|359.22|356.42|0
1649732760000|2022-04-12 03:06:00|359.29|356.49|359.35|356.55|359.35|356.55|359.29|356.49|0
1649732780000|2022-04-12 03:06:20|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732790000|2022-04-12 03:06:30|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732800000|2022-04-12 03:06:40|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732810000|2022-04-12 03:06:50|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649732820000|2022-04-12 03:07:00|359.48|356.68|359.35|356.55|359.48|356.68|359.35|356.55|0
1649732840000|2022-04-12 03:07:20|359.48|356.68|359.48|356.68|359.48|356.68|359.48|356.68|0
1649732860000|2022-04-12 03:07:40|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732870000|2022-04-12 03:07:50|359.41|356.61|359.41|356.61|359.41|356.61|359.41|356.61|0
1649732880000|2022-04-12 03:08:00|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732890000|2022-04-12 03:08:10|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1649732900000|2022-04-12 03:08:20|359.41|356.61|359.47|356.67|359.47|356.67|359.41|356.61|0
1649732910000|2022-04-12 03:08:30|359.35|356.55|359.35|356.55|359.35|356.55|359.35|356.55|0
1649732920000|2022-04-12 03:08:40|359.47|356.67|359.35|356.55|359.47|356.67|359.35|356.55|0
1649732930000|2022-04-12 03:08:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1649732940000|2022-04-12 03:09:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649732950000|2022-04-12 03:09:10|359.73|356.93|359.6|356.8|359.73|356.93|359.6|356.8|0
1649732960000|2022-04-12 03:09:20|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1649732970000|2022-04-12 03:09:30|359.54|356.74|359.6|356.8|359.6|356.8|359.54|356.74|0
1649732990000|2022-04-12 03:09:50|359.47|356.67|359.41|356.61|359.47|356.67|359.41|356.61|0
1649733000000|2022-04-12 03:10:00|359.47|356.67|359.47|356.67|359.47|356.67|359.35|356.55|0
1649733010000|2022-04-12 03:10:10|359.35|356.55|359.47|356.67|359.47|356.67|359.35|356.55|0
1649733020000|2022-04-12 03:10:20|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649733080000|2022-04-12 03:11:20|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1649733090000|2022-04-12 03:11:30|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649733100000|2022-04-12 03:11:40|359.47|356.67|359.6|356.8|359.6|356.8|359.47|356.67|0
1649733130000|2022-04-12 03:12:10|359.73|356.93|359.86|357.06|359.86|357.06|359.73|356.93|0
1649733150000|2022-04-12 03:12:30|359.99|357.19|359.86|357.06|359.99|357.19|359.86|357.06|0
1649733170000|2022-04-12 03:12:50|359.73|356.93|359.73|356.93|359.73|356.93|359.73|356.93|0
1649733180000|2022-04-12 03:13:00|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649733230000|2022-04-12 03:13:50|359.47|356.67|359.47|356.67|359.47|356.67|359.47|356.67|0
1649733280000|2022-04-12 03:14:40|359.34|356.54|359.47|356.67|359.47|356.67|359.34|356.54|0
1649733290000|2022-04-12 03:14:50|359.34|356.54|359.41|356.61|359.47|356.67|359.34|356.54|0
1649733300000|2022-04-12 03:15:00|359.34|356.54|359.34|356.54|359.47|356.67|359.34|356.54|0
1649733310000|2022-04-12 03:15:10|359.22|356.42|359.34|356.54|359.34|356.54|359.22|356.42|0
1649733320000|2022-04-12 03:15:20|359.22|356.42|359.22|356.42|359.22|356.42|359.22|356.42|0
1649733330000|2022-04-12 03:15:30|359.34|356.54|359.34|356.54|359.34|356.54|359.22|356.42|0
1649733340000|2022-04-12 03:15:40|359.28|356.48|359.47|356.67|359.47|356.67|359.28|356.48|0
1649733370000|2022-04-12 03:16:10|359.6|356.8|359.6|356.8|359.6|356.8|359.6|356.8|0
1649733380000|2022-04-12 03:16:20|359.73|356.93|359.86|357.06|359.86|357.06|359.73|356.93|0
1649733390000|2022-04-12 03:16:30|359.92|357.12|359.98|357.18|359.98|357.18|359.92|357.12|0
1649733400000|2022-04-12 03:16:40|359.86|357.06|359.86|357.06|359.86|357.06|359.86|357.06|0
1649733410000|2022-04-12 03:16:50|359.79|356.99|359.79|356.99|359.79|356.99|359.79|356.99|0
1649733420000|2022-04-12 03:17:00|359.86|357.06|359.98|357.18|359.98|357.18|359.86|357.06|0
1649733430000|2022-04-12 03:17:10|359.92|357.12|359.86|357.06|359.92|357.12|359.86|357.06|0
1649733450000|2022-04-12 03:17:30|359.92|357.12|359.86|357.06|359.92|357.12|359.86|357.06|0
1649733480000|2022-04-12 03:18:00|359.92|357.12|359.92|357.12|359.92|357.12|359.92|357.12|0
1649733490000|2022-04-12 03:18:10|359.86|357.06|359.98|357.18|360.11|357.31|359.86|357.06|0
1649733500000|2022-04-12 03:18:20|359.92|357.12|359.98|357.18|359.98|357.18|359.92|357.12|0
1649733510000|2022-04-12 03:18:30|360.11|357.31|360.24|357.44|360.24|357.44|359.98|357.18|0
1649733520000|2022-04-12 03:18:40|360.11|357.31|360.24|357.44|360.24|357.44|360.11|357.31|0
1649733530000|2022-04-12 03:18:50|360.31|357.51|360.31|357.51|360.31|357.51|360.31|357.51|0
1649733540000|2022-04-12 03:19:00|360.24|357.44|361.27|358.47|361.27|358.47|360.11|357.31|0
1649733550000|2022-04-12 03:19:10|361.14|358.34|361.4|358.6|361.4|358.6|361.14|358.34|0
1649733560000|2022-04-12 03:19:20|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1649733570000|2022-04-12 03:19:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649733580000|2022-04-12 03:19:40|360.88|358.08|361.01|358.21|361.01|358.21|360.88|358.08|0
1649733590000|2022-04-12 03:19:50|361.27|358.47|361.14|358.34|361.27|358.47|361.14|358.34|0
1649733600000|2022-04-12 03:20:00|361.27|358.47|361.4|358.6|361.4|358.6|361.27|358.47|0
1649733620000|2022-04-12 03:20:20|361.27|358.47|361.4|358.6|361.4|358.6|361.27|358.47|0
1649733630000|2022-04-12 03:20:30|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1649733640000|2022-04-12 03:20:40|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1649733650000|2022-04-12 03:20:50|361.52|358.72|361.27|358.47|361.52|358.72|361.27|358.47|0
1649733660000|2022-04-12 03:21:00|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1649733670000|2022-04-12 03:21:10|361.52|358.72|361.52|358.72|361.52|358.72|361.52|358.72|0
1649733680000|2022-04-12 03:21:20|361.4|358.6|361.4|358.6|361.4|358.6|361.4|358.6|0
1649733690000|2022-04-12 03:21:30|361.39|358.59|361.39|358.59|361.39|358.59|361.39|358.59|0
1649733710000|2022-04-12 03:21:50|361.52|358.72|361.39|358.59|361.52|358.72|361.39|358.59|0
1649733720000|2022-04-12 03:22:00|361.46|358.66|361.39|358.59|361.46|358.66|361.39|358.59|0
1649733730000|2022-04-12 03:22:10|361.33|358.53|361.39|358.59|361.39|358.59|361.33|358.53|0
1649733740000|2022-04-12 03:22:20|361.27|358.47|361.27|358.47|361.27|358.47|361.27|358.47|0
1649733750000|2022-04-12 03:22:30|361.14|358.34|361.14|358.34|361.2|358.4|361.14|358.34|0
1649733760000|2022-04-12 03:22:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649733790000|2022-04-12 03:23:10|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1649733800000|2022-04-12 03:23:20|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649733830000|2022-04-12 03:23:50|360.95|358.15|360.88|358.08|361.01|358.21|360.88|358.08|0
1649733840000|2022-04-12 03:24:00|360.95|358.15|361.01|358.21|361.01|358.21|360.95|358.15|0
1649733870000|2022-04-12 03:24:30|361.14|358.34|361.14|358.34|361.14|358.34|361.14|358.34|0
1649733890000|2022-04-12 03:24:50|361.26|358.46|361.14|358.34|361.39|358.59|361.14|358.34|0
1649733900000|2022-04-12 03:25:00|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649733910000|2022-04-12 03:25:10|360.88|358.08|360.88|358.08|360.88|358.08|360.75|357.95|0
1649733920000|2022-04-12 03:25:20|360.95|358.15|361.07|358.27|361.07|358.27|360.95|358.15|0
1649733930000|2022-04-12 03:25:30|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649733940000|2022-04-12 03:25:40|360.88|358.08|361.01|358.21|361.01|358.21|360.88|358.08|0
1649733950000|2022-04-12 03:25:50|360.95|358.15|360.95|358.15|360.95|358.15|360.88|358.08|0
1649733960000|2022-04-12 03:26:00|360.88|358.08|361.01|358.21|361.01|358.21|360.88|358.08|0
1649733970000|2022-04-12 03:26:10|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649733980000|2022-04-12 03:26:20|360.95|358.15|360.88|358.08|361.01|358.21|360.88|358.08|0
1649734000000|2022-04-12 03:26:40|360.82|358.02|360.75|357.95|360.82|358.02|360.75|357.95|0
1649734020000|2022-04-12 03:27:00|360.69|357.89|360.69|357.89|360.69|357.89|360.69|357.89|0
1649734030000|2022-04-12 03:27:10|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649734040000|2022-04-12 03:27:20|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649734050000|2022-04-12 03:27:30|360.88|358.08|360.88|358.08|360.88|358.08|360.82|358.02|0
1649734060000|2022-04-12 03:27:40|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649734070000|2022-04-12 03:27:50|360.88|358.08|361.01|358.21|361.01|358.21|360.88|358.08|0
1649734080000|2022-04-12 03:28:00|360.88|358.08|360.88|358.08|361.01|358.21|360.88|358.08|0
1649734110000|2022-04-12 03:28:30|360.82|358.02|360.75|357.95|360.82|358.02|360.75|357.95|0
1649734120000|2022-04-12 03:28:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649734130000|2022-04-12 03:28:50|360.75|357.95|360.88|358.08|360.88|358.08|360.75|357.95|0
1649734140000|2022-04-12 03:29:00|360.75|357.95|360.88|358.08|360.88|358.08|360.75|357.95|0
1649734150000|2022-04-12 03:29:10|360.82|358.02|360.75|357.95|360.82|358.02|360.75|357.95|0
1649734160000|2022-04-12 03:29:20|360.82|358.02|360.75|357.95|360.82|358.02|360.75|357.95|0
1649734170000|2022-04-12 03:29:30|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649734180000|2022-04-12 03:29:40|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649734200000|2022-04-12 03:30:00|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1649734210000|2022-04-12 03:30:10|361.01|358.21|361.01|358.21|361.01|358.21|361.01|358.21|0
1649734220000|2022-04-12 03:30:20|360.94|358.14|360.94|358.14|360.94|358.14|360.94|358.14|0
1649734230000|2022-04-12 03:30:30|360.88|358.08|360.75|357.95|360.88|358.08|360.75|357.95|0
1649734240000|2022-04-12 03:30:40|360.49|357.69|360.62|357.82|360.62|357.82|360.49|357.69|0
1649734250000|2022-04-12 03:30:50|360.49|357.69|360.36|357.56|360.49|357.69|360.36|357.56|0
1649734270000|2022-04-12 03:31:10|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1649734310000|2022-04-12 03:31:50|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1649734320000|2022-04-12 03:32:00|360.23|357.43|360.23|357.43|360.23|357.43|360.23|357.43|0
1649734330000|2022-04-12 03:32:10|360.11|357.31|360.11|357.31|360.11|357.31|359.98|357.18|0
1649734350000|2022-04-12 03:32:30|360.23|357.43|360.23|357.43|360.3|357.5|360.23|357.43|0
1649734370000|2022-04-12 03:32:50|360.36|357.56|360.36|357.56|360.36|357.56|360.36|357.56|0
1649734380000|2022-04-12 03:33:00|360.23|357.43|360.23|357.43|360.23|357.43|360.23|357.43|0
1649734400000|2022-04-12 03:33:20|359.98|357.18|360.11|357.31|360.11|357.31|359.98|357.18|0
1649734410000|2022-04-12 03:33:30|360.04|357.24|359.98|357.18|360.04|357.24|359.98|357.18|0
1649734420000|2022-04-12 03:33:40|360.11|357.31|360.11|357.31|360.11|357.31|360.11|357.31|0
1649734430000|2022-04-12 03:33:50|360.1|357.3|360.88|358.08|360.88|358.08|360.1|357.3|0
1649734440000|2022-04-12 03:34:00|360.81|358.01|360.75|357.95|360.81|358.01|360.75|357.95|0
1649734450000|2022-04-12 03:34:10|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649734460000|2022-04-12 03:34:20|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649734480000|2022-04-12 03:34:40|360.88|358.08|360.88|358.08|360.88|358.08|360.88|358.08|0
1649734490000|2022-04-12 03:34:50|361|358.2|361|358.2|361|358.2|361|358.2|0
1649734500000|2022-04-12 03:35:00|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649734510000|2022-04-12 03:35:10|361|358.2|361.13|358.33|361.13|358.33|361|358.2|0
1649734520000|2022-04-12 03:35:20|361.26|358.46|361.26|358.46|361.26|358.46|361.26|358.46|0
1649734530000|2022-04-12 03:35:30|361.39|358.59|361.13|358.33|361.39|358.59|361.13|358.33|0
1649734540000|2022-04-12 03:35:40|361.07|358.27|360.49|357.69|361.13|358.33|360.49|357.69|0
1649734560000|2022-04-12 03:36:00|360.62|357.82|360.49|357.69|360.62|357.82|360.49|357.69|0
1649734580000|2022-04-12 03:36:20|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649734600000|2022-04-12 03:36:40|360.75|357.95|360.87|358.07|360.87|358.07|360.75|357.95|0
1649734630000|2022-04-12 03:37:10|361|358.2|360.94|358.14|361|358.2|360.94|358.14|0
1649734640000|2022-04-12 03:37:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1649734660000|2022-04-12 03:37:40|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649734670000|2022-04-12 03:37:50|360.75|357.95|360.75|357.95|360.75|357.95|360.75|357.95|0
1649734690000|2022-04-12 03:38:10|360.62|357.82|360.75|357.95|360.75|357.95|360.62|357.82|0
1649734700000|2022-04-12 03:38:20|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649734730000|2022-04-12 03:38:50|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649734740000|2022-04-12 03:39:00|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649734750000|2022-04-12 03:39:10|360.49|357.69|360.62|357.82|360.62|357.82|360.49|357.69|0
1649734760000|2022-04-12 03:39:20|360.49|357.69|360.62|357.82|360.62|357.82|360.49|357.69|0
1649734770000|2022-04-12 03:39:30|360.49|357.69|360.49|357.69|360.49|357.69|360.49|357.69|0
1649734780000|2022-04-12 03:39:40|360.43|357.63|360.49|357.69|360.49|357.69|360.43|357.63|0
1649734790000|2022-04-12 03:39:50|360.62|357.82|360.62|357.82|360.62|357.82|360.62|357.82|0
1649734820000|2022-04-12 03:40:20|360.74|357.94|360.68|357.88|360.74|357.94|360.68|357.88|0
1649734830000|2022-04-12 03:40:30|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649734840000|2022-04-12 03:40:40|360.68|357.88|360.68|357.88|360.68|357.88|360.68|357.88|0
1649734850000|2022-04-12 03:40:50|360.62|357.82|360.74|357.94|360.74|357.94|360.62|357.82|0
1649734860000|2022-04-12 03:41:00|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1649734870000|2022-04-12 03:41:10|361|358.2|361|358.2|361|358.2|360.87|358.07|0
1649734880000|2022-04-12 03:41:20|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649734910000|2022-04-12 03:41:50|360.74|357.94|360.74|357.94|360.74|357.94|360.62|357.82|0
1649734920000|2022-04-12 03:42:00|360.62|357.82|360.74|357.94|360.74|357.94|360.61|357.81|0
1649734930000|2022-04-12 03:42:10|360.68|357.88|360.61|357.81|360.68|357.88|360.61|357.81|0
1649734950000|2022-04-12 03:42:30|360.68|357.88|360.61|357.81|360.68|357.88|360.61|357.81|0
1649734960000|2022-04-12 03:42:40|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649734980000|2022-04-12 03:43:00|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649734990000|2022-04-12 03:43:10|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649735040000|2022-04-12 03:44:00|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649735050000|2022-04-12 03:44:10|360.94|358.14|360.87|358.07|360.94|358.14|360.87|358.07|0
1649735060000|2022-04-12 03:44:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1649735070000|2022-04-12 03:44:30|360.94|358.14|361|358.2|361|358.2|360.94|358.14|0
1649735100000|2022-04-12 03:45:00|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649735130000|2022-04-12 03:45:30|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649735170000|2022-04-12 03:46:10|360.68|357.88|360.74|357.94|360.74|357.94|360.68|357.88|0
1649735180000|2022-04-12 03:46:20|360.68|357.88|360.74|357.94|360.74|357.94|360.61|357.81|0
1649735190000|2022-04-12 03:46:30|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649735200000|2022-04-12 03:46:40|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649735220000|2022-04-12 03:47:00|360.74|357.94|360.87|358.07|360.87|358.07|360.74|357.94|0
1649735280000|2022-04-12 03:48:00|361|358.2|361|358.2|361|358.2|361|358.2|0
1649735290000|2022-04-12 03:48:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649735300000|2022-04-12 03:48:20|361|358.2|361|358.2|361|358.2|361|358.2|0
1649735310000|2022-04-12 03:48:30|361.13|358.33|361.13|358.33|361.13|358.33|361.13|358.33|0
1649735320000|2022-04-12 03:48:40|361|358.2|361|358.2|361|358.2|361|358.2|0
1649735330000|2022-04-12 03:48:50|360.94|358.14|361|358.2|361|358.2|360.94|358.14|0
1649735400000|2022-04-12 03:50:00|360.87|358.07|361|358.2|361|358.2|360.87|358.07|0
1649735420000|2022-04-12 03:50:20|361.06|358.26|361.25|358.45|361.25|358.45|361.06|358.26|0
1649735470000|2022-04-12 03:51:10|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1649735490000|2022-04-12 03:51:30|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649735500000|2022-04-12 03:51:40|361.12|358.32|361.19|358.39|361.19|358.39|361.12|358.32|0
1649735510000|2022-04-12 03:51:50|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649735520000|2022-04-12 03:52:00|361.12|358.32|361|358.2|361.12|358.32|361|358.2|0
1649735560000|2022-04-12 03:52:40|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649735570000|2022-04-12 03:52:50|361|358.2|361|358.2|361|358.2|361|358.2|0
1649735610000|2022-04-12 03:53:30|360.87|358.07|360.74|357.94|360.87|358.07|360.74|357.94|0
1649735620000|2022-04-12 03:53:40|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649735630000|2022-04-12 03:53:50|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649735650000|2022-04-12 03:54:10|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649735660000|2022-04-12 03:54:20|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649735680000|2022-04-12 03:54:40|360.74|357.94|360.87|358.07|360.87|358.07|360.74|357.94|0
1649735690000|2022-04-12 03:54:50|360.93|358.13|360.99|358.19|360.99|358.19|360.93|358.13|0
1649735700000|2022-04-12 03:55:00|360.87|358.07|360.99|358.19|360.99|358.19|360.87|358.07|0
1649735710000|2022-04-12 03:55:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649735720000|2022-04-12 03:55:20|360.93|358.13|360.99|358.19|360.99|358.19|360.93|358.13|0
1649735770000|2022-04-12 03:56:10|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649735790000|2022-04-12 03:56:30|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649735800000|2022-04-12 03:56:40|361.12|358.32|360.99|358.19|361.12|358.32|360.99|358.19|0
1649735810000|2022-04-12 03:56:50|361.06|358.26|361.12|358.32|361.12|358.32|361.06|358.26|0
1649735850000|2022-04-12 03:57:30|361.32|358.52|361.25|358.45|361.32|358.52|361.25|358.45|0
1649735860000|2022-04-12 03:57:40|361.38|358.58|361.25|358.45|361.38|358.58|361.25|358.45|0
1649735870000|2022-04-12 03:57:50|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1649735890000|2022-04-12 03:58:10|361.51|358.71|361.64|358.84|361.64|358.84|361.51|358.71|0
1649735900000|2022-04-12 03:58:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649735910000|2022-04-12 03:58:30|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1649735920000|2022-04-12 03:58:40|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649735930000|2022-04-12 03:58:50|361.38|358.58|361.51|358.71|361.51|358.71|361.38|358.58|0
1649735950000|2022-04-12 03:59:10|361.25|358.45|361.38|358.58|361.38|358.58|361.25|358.45|0
1649735960000|2022-04-12 03:59:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649735980000|2022-04-12 03:59:40|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1649735990000|2022-04-12 03:59:50|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649736030000|2022-04-12 04:00:30|361.19|358.39|361.25|358.45|361.25|358.45|361.12|358.32|0
1649736040000|2022-04-12 04:00:40|361.38|358.58|361.12|358.32|361.38|358.58|361.12|358.32|0
1649736050000|2022-04-12 04:00:50|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649736060000|2022-04-12 04:01:00|361.12|358.32|361.19|358.39|361.25|358.45|361.12|358.32|0
1649736070000|2022-04-12 04:01:10|361.25|358.45|361.12|358.32|361.25|358.45|361.12|358.32|0
1649736080000|2022-04-12 04:01:20|360.86|358.06|360.99|358.19|360.99|358.19|360.86|358.06|0
1649736090000|2022-04-12 04:01:30|361.12|358.32|360.99|358.19|361.12|358.32|360.99|358.19|0
1649736100000|2022-04-12 04:01:40|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649736120000|2022-04-12 04:02:00|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649736130000|2022-04-12 04:02:10|360.61|357.81|360.73|357.93|360.73|357.93|360.61|357.81|0
1649736140000|2022-04-12 04:02:20|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649736150000|2022-04-12 04:02:30|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649736180000|2022-04-12 04:03:00|360.8|358|360.73|357.93|360.8|358|360.73|357.93|0
1649736200000|2022-04-12 04:03:20|360.67|357.87|360.67|357.87|360.67|357.87|360.67|357.87|0
1649736210000|2022-04-12 04:03:30|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649736230000|2022-04-12 04:03:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649736280000|2022-04-12 04:04:40|360.86|358.06|361.25|358.45|361.25|358.45|360.86|358.06|0
1649736290000|2022-04-12 04:04:50|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1649736310000|2022-04-12 04:05:10|361.06|358.26|360.99|358.19|361.06|358.26|360.99|358.19|0
1649736330000|2022-04-12 04:05:30|361.06|358.26|361.12|358.32|361.12|358.32|361.06|358.26|0
1649736340000|2022-04-12 04:05:40|360.99|358.19|360.99|358.19|361.06|358.26|360.99|358.19|0
1649736360000|2022-04-12 04:06:00|360.86|358.06|360.99|358.19|360.99|358.19|360.86|358.06|0
1649736370000|2022-04-12 04:06:10|360.86|358.06|360.86|358.06|360.86|358.06|360.86|358.06|0
1649736380000|2022-04-12 04:06:20|360.8|358|360.73|357.93|360.8|358|360.73|357.93|0
1649736400000|2022-04-12 04:06:40|360.8|358|360.8|358|360.8|358|360.8|358|0
1649736410000|2022-04-12 04:06:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649736450000|2022-04-12 04:07:30|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649736460000|2022-04-12 04:07:40|360.73|357.93|360.8|358|360.8|358|360.73|357.93|0
1649736470000|2022-04-12 04:07:50|360.93|358.13|360.86|358.06|360.93|358.13|360.86|358.06|0
1649736480000|2022-04-12 04:08:00|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649736500000|2022-04-12 04:08:20|360.93|358.13|360.99|358.19|360.99|358.19|360.93|358.13|0
1649736510000|2022-04-12 04:08:30|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1649736520000|2022-04-12 04:08:40|361.25|358.45|361.37|358.57|361.37|358.57|361.25|358.45|0
1649736570000|2022-04-12 04:09:30|361.63|358.83|361.5|358.7|361.63|358.83|361.5|358.7|0
1649736590000|2022-04-12 04:09:50|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649736600000|2022-04-12 04:10:00|361.5|358.7|361.37|358.57|361.5|358.7|361.37|358.57|0
1649736610000|2022-04-12 04:10:10|361.31|358.51|361.12|358.32|361.31|358.51|361.12|358.32|0
1649736620000|2022-04-12 04:10:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649736630000|2022-04-12 04:10:30|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649736640000|2022-04-12 04:10:40|361.5|358.7|361.37|358.57|361.5|358.7|361.37|358.57|0
1649736650000|2022-04-12 04:10:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649736670000|2022-04-12 04:11:10|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649736690000|2022-04-12 04:11:30|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1649736700000|2022-04-12 04:11:40|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649736730000|2022-04-12 04:12:10|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649736760000|2022-04-12 04:12:40|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649736820000|2022-04-12 04:13:40|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649736870000|2022-04-12 04:14:30|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649736900000|2022-04-12 04:15:00|361.44|358.64|361.37|358.57|361.44|358.64|361.37|358.57|0
1649736910000|2022-04-12 04:15:10|361.31|358.51|361.31|358.51|361.31|358.51|361.31|358.51|0
1649736920000|2022-04-12 04:15:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649736950000|2022-04-12 04:15:50|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649736960000|2022-04-12 04:16:00|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649737000000|2022-04-12 04:16:40|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649737020000|2022-04-12 04:17:00|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649737040000|2022-04-12 04:17:20|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649737050000|2022-04-12 04:17:30|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649737080000|2022-04-12 04:18:00|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649737100000|2022-04-12 04:18:20|361.24|358.44|361.24|358.44|361.24|358.44|361.11|358.31|0
1649737110000|2022-04-12 04:18:30|361.18|358.38|361.24|358.44|361.24|358.44|361.18|358.38|0
1649737130000|2022-04-12 04:18:50|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1649737140000|2022-04-12 04:19:00|361.11|358.31|361.24|358.44|361.24|358.44|361.11|358.31|0
1649737190000|2022-04-12 04:19:50|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649737220000|2022-04-12 04:20:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649737260000|2022-04-12 04:21:00|361.31|358.51|361.37|358.57|361.37|358.57|361.31|358.51|0
1649737270000|2022-04-12 04:21:10|361.24|358.44|361.11|358.31|361.24|358.44|361.11|358.31|0
1649737290000|2022-04-12 04:21:30|361.24|358.44|361.11|358.31|361.24|358.44|361.11|358.31|0
1649737300000|2022-04-12 04:21:40|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1649737310000|2022-04-12 04:21:50|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649737340000|2022-04-12 04:22:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649737500000|2022-04-12 04:25:00|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649737510000|2022-04-12 04:25:10|361.31|358.51|361.37|358.57|361.37|358.57|361.31|358.51|0
1649737550000|2022-04-12 04:25:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649737560000|2022-04-12 04:26:00|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649737620000|2022-04-12 04:27:00|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649737660000|2022-04-12 04:27:40|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1649737670000|2022-04-12 04:27:50|361.88|359.08|361.88|359.08|361.88|359.08|361.88|359.08|0
1649737680000|2022-04-12 04:28:00|362.01|359.21|362.14|359.34|362.14|359.34|362.01|359.21|0
1649737690000|2022-04-12 04:28:10|362.27|359.47|362.27|359.47|362.27|359.47|362.27|359.47|0
1649737700000|2022-04-12 04:28:20|362.14|359.34|362.14|359.34|362.21|359.41|362.14|359.34|0
1649737710000|2022-04-12 04:28:30|362.27|359.47|362.27|359.47|362.27|359.47|362.14|359.34|0
1649737730000|2022-04-12 04:28:50|362.53|359.73|363.04|360.24|363.04|360.24|362.53|359.73|0
1649737740000|2022-04-12 04:29:00|363.17|360.37|363.04|360.24|363.17|360.37|362.91|360.11|0
1649737770000|2022-04-12 04:29:30|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1649737780000|2022-04-12 04:29:40|363.04|360.24|363.04|360.24|363.04|360.24|363.04|360.24|0
1649737790000|2022-04-12 04:29:50|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1649737800000|2022-04-12 04:30:00|363.04|360.24|362.78|359.98|363.04|360.24|362.78|359.98|0
1649737810000|2022-04-12 04:30:10|362.72|359.92|362.65|359.85|362.72|359.92|362.65|359.85|0
1649737830000|2022-04-12 04:30:30|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649737850000|2022-04-12 04:30:50|362.65|359.85|362.98|360.18|363.04|360.24|362.65|359.85|0
1649737860000|2022-04-12 04:31:00|362.91|360.11|362.78|359.98|362.91|360.11|362.78|359.98|0
1649737870000|2022-04-12 04:31:10|362.65|359.85|362.91|360.11|362.91|360.11|362.65|359.85|0
1649737880000|2022-04-12 04:31:20|362.78|359.98|362.91|360.11|362.91|360.11|362.78|359.98|0
1649737900000|2022-04-12 04:31:40|362.85|360.05|362.85|360.05|362.85|360.05|362.85|360.05|0
1649737910000|2022-04-12 04:31:50|362.78|359.98|362.65|359.85|362.78|359.98|362.52|359.72|0
1649737920000|2022-04-12 04:32:00|362.52|359.72|362.65|359.85|362.65|359.85|362.52|359.72|0
1649737940000|2022-04-12 04:32:20|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649737970000|2022-04-12 04:32:50|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1649737980000|2022-04-12 04:33:00|362.52|359.72|362.39|359.59|362.52|359.72|362.39|359.59|0
1649737990000|2022-04-12 04:33:10|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649738000000|2022-04-12 04:33:20|362.39|359.59|362.52|359.72|362.52|359.72|362.39|359.59|0
1649738010000|2022-04-12 04:33:30|362.39|359.59|362.52|359.72|362.52|359.72|362.39|359.59|0
1649738030000|2022-04-12 04:33:50|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649738040000|2022-04-12 04:34:00|362.52|359.72|362.52|359.72|362.59|359.79|362.52|359.72|0
1649738050000|2022-04-12 04:34:10|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649738060000|2022-04-12 04:34:20|362.59|359.79|362.65|359.85|362.65|359.85|362.59|359.79|0
1649738090000|2022-04-12 04:34:50|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1649738100000|2022-04-12 04:35:00|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1649738110000|2022-04-12 04:35:10|362.65|359.85|362.72|359.92|362.72|359.92|362.65|359.85|0
1649738120000|2022-04-12 04:35:20|362.65|359.85|362.65|359.85|362.72|359.92|362.65|359.85|0
1649738130000|2022-04-12 04:35:30|362.72|359.92|362.72|359.92|362.72|359.92|362.72|359.92|0
1649738140000|2022-04-12 04:35:40|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649738170000|2022-04-12 04:36:10|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1649738200000|2022-04-12 04:36:40|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1649738220000|2022-04-12 04:37:00|362.98|360.18|362.78|359.98|362.98|360.18|362.78|359.98|0
1649738230000|2022-04-12 04:37:10|362.91|360.11|362.78|359.98|362.91|360.11|362.78|359.98|0
1649738250000|2022-04-12 04:37:30|362.91|360.11|362.91|360.11|362.91|360.11|362.78|359.98|0
1649738260000|2022-04-12 04:37:40|362.85|360.05|362.78|359.98|362.85|360.05|362.78|359.98|0
1649738280000|2022-04-12 04:38:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649738300000|2022-04-12 04:38:20|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649738330000|2022-04-12 04:38:50|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1649738340000|2022-04-12 04:39:00|362.46|359.66|362.52|359.72|362.52|359.72|362.46|359.66|0
1649738350000|2022-04-12 04:39:10|362.65|359.85|362.52|359.72|362.65|359.85|362.52|359.72|0
1649738360000|2022-04-12 04:39:20|362.59|359.79|362.52|359.72|362.59|359.79|362.52|359.72|0
1649738380000|2022-04-12 04:39:40|362.39|359.59|362.39|359.59|362.39|359.59|362.39|359.59|0
1649738390000|2022-04-12 04:39:50|362.52|359.72|362.59|359.79|362.59|359.79|362.52|359.72|0
1649738400000|2022-04-12 04:40:00|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649738410000|2022-04-12 04:40:10|362.52|359.72|362.59|359.79|362.59|359.79|362.52|359.72|0
1649738420000|2022-04-12 04:40:20|362.65|359.85|362.65|359.85|362.65|359.85|362.65|359.85|0
1649738520000|2022-04-12 04:42:00|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1649738560000|2022-04-12 04:42:40|362.91|360.11|362.91|360.11|362.91|360.11|362.91|360.11|0
1649738580000|2022-04-12 04:43:00|362.78|359.98|362.84|360.04|362.84|360.04|362.78|359.98|0
1649738590000|2022-04-12 04:43:10|362.78|359.98|362.65|359.85|362.78|359.98|362.65|359.85|0
1649738620000|2022-04-12 04:43:40|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1649738630000|2022-04-12 04:43:50|363.03|360.23|362.91|360.11|363.03|360.23|362.91|360.11|0
1649738650000|2022-04-12 04:44:10|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649738670000|2022-04-12 04:44:30|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649738680000|2022-04-12 04:44:40|363.1|360.3|363.03|360.23|363.1|360.3|363.03|360.23|0
1649738690000|2022-04-12 04:44:50|362.91|360.11|362.97|360.17|362.97|360.17|362.91|360.11|0
1649738700000|2022-04-12 04:45:00|363.03|360.23|362.91|360.11|363.03|360.23|362.91|360.11|0
1649738710000|2022-04-12 04:45:10|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1649738720000|2022-04-12 04:45:20|362.84|360.04|362.84|360.04|362.84|360.04|362.84|360.04|0
1649738730000|2022-04-12 04:45:30|362.91|360.11|362.9|360.1|362.91|360.11|362.9|360.1|0
1649738740000|2022-04-12 04:45:40|362.97|360.17|362.9|360.1|363.03|360.23|362.9|360.1|0
1649738750000|2022-04-12 04:45:50|362.78|359.98|362.9|360.1|362.9|360.1|362.78|359.98|0
1649738760000|2022-04-12 04:46:00|362.78|359.98|362.78|359.98|362.78|359.98|362.78|359.98|0
1649738790000|2022-04-12 04:46:30|362.84|360.04|362.9|360.1|362.9|360.1|362.84|360.04|0
1649738800000|2022-04-12 04:46:40|362.78|359.98|362.84|360.04|362.84|360.04|362.78|359.98|0
1649738810000|2022-04-12 04:46:50|362.78|359.98|362.84|360.04|362.9|360.1|362.78|359.98|0
1649738820000|2022-04-12 04:47:00|362.9|360.1|363.03|360.23|363.03|360.23|362.9|360.1|0
1649738870000|2022-04-12 04:47:50|363.1|360.3|363.03|360.23|363.16|360.36|363.03|360.23|0
1649738880000|2022-04-12 04:48:00|363.1|360.3|363.03|360.23|363.1|360.3|363.03|360.23|0
1649738890000|2022-04-12 04:48:10|363.1|360.3|363.1|360.3|363.1|360.3|363.1|360.3|0
1649738900000|2022-04-12 04:48:20|363.16|360.36|363.1|360.3|363.16|360.36|363.1|360.3|0
1649738910000|2022-04-12 04:48:30|363.16|360.36|363.03|360.23|363.16|360.36|363.03|360.23|0
1649738920000|2022-04-12 04:48:40|363.1|360.3|363.16|360.36|363.23|360.43|363.1|360.3|0
1649738930000|2022-04-12 04:48:50|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649738960000|2022-04-12 04:49:20|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649738970000|2022-04-12 04:49:30|363.23|360.43|363.16|360.36|363.23|360.43|363.16|360.36|0
1649738980000|2022-04-12 04:49:40|363.03|360.23|363.16|360.36|363.16|360.36|363.03|360.23|0
1649739010000|2022-04-12 04:50:10|363.23|360.43|363.16|360.36|363.23|360.43|363.16|360.36|0
1649739040000|2022-04-12 04:50:40|363.03|360.23|363.03|360.23|363.03|360.23|362.9|360.1|0
1649739050000|2022-04-12 04:50:50|362.9|360.1|362.9|360.1|362.97|360.17|362.9|360.1|0
1649739060000|2022-04-12 04:51:00|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649739070000|2022-04-12 04:51:10|362.97|360.17|362.97|360.17|363.03|360.23|362.97|360.17|0
1649739080000|2022-04-12 04:51:20|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649739090000|2022-04-12 04:51:30|362.97|360.17|362.97|360.17|362.97|360.17|362.97|360.17|0
1649739100000|2022-04-12 04:51:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649739110000|2022-04-12 04:51:50|362.97|360.17|363.03|360.23|363.03|360.23|362.97|360.17|0
1649739120000|2022-04-12 04:52:00|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649739130000|2022-04-12 04:52:10|362.97|360.17|362.97|360.17|363.03|360.23|362.97|360.17|0
1649739140000|2022-04-12 04:52:20|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649739150000|2022-04-12 04:52:30|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649739170000|2022-04-12 04:52:50|363.03|360.23|362.9|360.1|363.03|360.23|362.9|360.1|0
1649739190000|2022-04-12 04:53:10|363.03|360.23|362.9|360.1|363.03|360.23|362.9|360.1|0
1649739220000|2022-04-12 04:53:40|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649739310000|2022-04-12 04:55:10|363.1|360.3|363.16|360.36|363.16|360.36|363.1|360.3|0
1649739350000|2022-04-12 04:55:50|363.29|360.49|363.42|360.62|363.42|360.62|363.29|360.49|0
1649739360000|2022-04-12 04:56:00|363.29|360.49|363.16|360.36|363.29|360.49|363.16|360.36|0
1649739370000|2022-04-12 04:56:10|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649739400000|2022-04-12 04:56:40|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649739420000|2022-04-12 04:57:00|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649739440000|2022-04-12 04:57:20|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649739450000|2022-04-12 04:57:30|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649739480000|2022-04-12 04:58:00|363.35|360.55|363.42|360.62|363.42|360.62|363.35|360.55|0
1649739490000|2022-04-12 04:58:10|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649739510000|2022-04-12 04:58:30|363.42|360.62|363.42|360.62|363.42|360.62|363.42|360.62|0
1649739520000|2022-04-12 04:58:40|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649739550000|2022-04-12 04:59:10|363.16|360.36|363.16|360.36|363.16|360.36|363.16|360.36|0
1649739590000|2022-04-12 04:59:50|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649739600000|2022-04-12 05:00:00|362.9|360.1|362.51|359.71|362.9|360.1|362.38|359.58|0
1649739610000|2022-04-12 05:00:10|362.77|359.97|362.9|360.1|362.9|360.1|362.77|359.97|0
1649739630000|2022-04-12 05:00:30|362.84|360.04|362.9|360.1|362.9|360.1|362.77|359.97|0
1649739640000|2022-04-12 05:00:40|362.77|359.97|362.9|360.1|362.9|360.1|362.77|359.97|0
1649739650000|2022-04-12 05:00:50|363.03|360.23|363.03|360.23|363.03|360.23|363.03|360.23|0
1649739660000|2022-04-12 05:01:00|362.9|360.1|363.16|360.36|363.16|360.36|362.9|360.1|0
1649739670000|2022-04-12 05:01:10|363.29|360.49|363.29|360.49|363.29|360.49|363.29|360.49|0
1649739690000|2022-04-12 05:01:30|363.16|360.36|363.29|360.49|363.29|360.49|363.16|360.36|0
1649739700000|2022-04-12 05:01:40|363.41|360.61|363.54|360.74|363.54|360.74|363.41|360.61|0
1649739710000|2022-04-12 05:01:50|363.67|360.87|363.54|360.74|363.67|360.87|363.54|360.74|0
1649739720000|2022-04-12 05:02:00|363.61|360.81|363.54|360.74|363.67|360.87|363.54|360.74|0
1649739730000|2022-04-12 05:02:10|363.48|360.68|363.54|360.74|363.54|360.74|363.41|360.61|0
1649739740000|2022-04-12 05:02:20|363.41|360.61|363.41|360.61|363.41|360.61|363.41|360.61|0
1649739750000|2022-04-12 05:02:30|363.54|360.74|363.48|360.68|363.54|360.74|363.41|360.61|0
1649739760000|2022-04-12 05:02:40|363.54|360.74|363.41|360.61|363.54|360.74|363.41|360.61|0
1649739770000|2022-04-12 05:02:50|363.54|360.74|363.41|360.61|363.54|360.74|363.41|360.61|0
1649739780000|2022-04-12 05:03:00|363.48|360.68|363.54|360.74|363.54|360.74|363.41|360.61|0
1649739800000|2022-04-12 05:03:20|363.41|360.61|363.54|360.74|363.54|360.74|363.41|360.61|0
1649739810000|2022-04-12 05:03:30|363.48|360.68|363.54|360.74|363.54|360.74|363.48|360.68|0
1649739820000|2022-04-12 05:03:40|363.48|360.68|363.48|360.68|363.48|360.68|363.48|360.68|0
1649739830000|2022-04-12 05:03:50|363.41|360.61|363.48|360.68|363.54|360.74|363.41|360.61|0
1649739840000|2022-04-12 05:04:00|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1649739870000|2022-04-12 05:04:30|363.35|360.55|363.41|360.61|363.41|360.61|363.35|360.55|0
1649739880000|2022-04-12 05:04:40|363.54|360.74|363.54|360.74|363.54|360.74|363.48|360.68|0
1649739890000|2022-04-12 05:04:50|363.48|360.68|363.41|360.61|363.48|360.68|363.41|360.61|0
1649739900000|2022-04-12 05:05:00|363.54|360.74|363.28|360.48|363.54|360.74|363.28|360.48|0
1649739910000|2022-04-12 05:05:10|363.22|360.42|363.15|360.35|363.22|360.42|363.15|360.35|0
1649739920000|2022-04-12 05:05:20|363.28|360.48|363.28|360.48|363.28|360.48|363.28|360.48|0
1649739930000|2022-04-12 05:05:30|363.15|360.35|363.15|360.35|363.15|360.35|363.15|360.35|0
1649739940000|2022-04-12 05:05:40|363.03|360.23|362.9|360.1|363.03|360.23|362.77|359.97|0
1649739950000|2022-04-12 05:05:50|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1649739960000|2022-04-12 05:06:00|362.64|359.84|362.77|359.97|362.77|359.97|362.64|359.84|0
1649739970000|2022-04-12 05:06:10|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649739980000|2022-04-12 05:06:20|363.03|360.23|362.83|360.03|363.03|360.23|362.83|360.03|0
1649739990000|2022-04-12 05:06:30|362.9|360.1|362.9|360.1|363.03|360.23|362.9|360.1|0
1649740000000|2022-04-12 05:06:40|364.34|361.54|364.21|361.41|364.34|361.54|364.21|361.41|0
1649740010000|2022-04-12 05:06:50|364.09|361.29|364.21|361.41|364.21|361.41|364.09|361.29|0
1649740020000|2022-04-12 05:07:00|364.15|361.35|364.21|361.41|364.21|361.41|364.09|361.29|0
1649740030000|2022-04-12 05:07:10|364.09|361.29|364.09|361.29|364.21|361.41|364.09|361.29|0
1649740040000|2022-04-12 05:07:20|364.15|361.35|364.09|361.29|364.15|361.35|364.09|361.29|0
1649740050000|2022-04-12 05:07:30|364.08|361.28|364.08|361.28|364.21|361.41|364.08|361.28|0
1649740060000|2022-04-12 05:07:40|363.83|361.03|363.7|360.9|363.83|361.03|363.7|360.9|0
1649740070000|2022-04-12 05:07:50|363.57|360.77|363.57|360.77|363.57|360.77|363.57|360.77|0
1649740080000|2022-04-12 05:08:00|363.7|360.9|363.57|360.77|363.7|360.9|363.57|360.77|0
1649740090000|2022-04-12 05:08:10|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649740110000|2022-04-12 05:08:30|363.83|361.03|363.96|361.16|363.96|361.16|363.83|361.03|0
1649740120000|2022-04-12 05:08:40|363.89|361.09|363.83|361.03|363.96|361.16|363.83|361.03|0
1649740130000|2022-04-12 05:08:50|363.7|360.9|363.7|360.9|363.7|360.9|363.7|360.9|0
1649740150000|2022-04-12 05:09:10|363.83|361.03|363.83|361.03|363.83|361.03|363.83|361.03|0
1649740160000|2022-04-12 05:09:20|363.89|361.09|363.89|361.09|363.89|361.09|363.89|361.09|0
1649740170000|2022-04-12 05:09:30|363.83|361.03|363.7|360.9|363.83|361.03|363.7|360.9|0
1649740180000|2022-04-12 05:09:40|363.57|360.77|363.83|361.03|363.83|361.03|363.57|360.77|0
1649740190000|2022-04-12 05:09:50|363.7|360.9|363.44|360.64|363.7|360.9|363.44|360.64|0
1649740200000|2022-04-12 05:10:00|363.31|360.51|363.44|360.64|363.44|360.64|363.31|360.51|0
1649740210000|2022-04-12 05:10:10|363.31|360.51|363.05|360.25|363.31|360.51|363.05|360.25|0
1649740220000|2022-04-12 05:10:20|362.93|360.13|363.18|360.38|363.18|360.38|362.93|360.13|0
1649740230000|2022-04-12 05:10:30|363.05|360.25|363.05|360.25|363.05|360.25|363.05|360.25|0
1649740240000|2022-04-12 05:10:40|363.44|360.64|363.57|360.77|363.57|360.77|363.44|360.64|0
1649740250000|2022-04-12 05:10:50|363.44|360.64|363.05|360.25|363.44|360.64|363.05|360.25|0
1649740260000|2022-04-12 05:11:00|362.93|360.13|363.05|360.25|363.05|360.25|362.93|360.13|0
1649740270000|2022-04-12 05:11:10|362.92|360.12|362.8|360|362.92|360.12|362.8|360|0
1649740280000|2022-04-12 05:11:20|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1649740290000|2022-04-12 05:11:30|362.54|359.74|362.54|359.74|362.54|359.74|362.54|359.74|0
1649740310000|2022-04-12 05:11:50|362.67|359.87|362.67|359.87|362.67|359.87|362.67|359.87|0
1649740320000|2022-04-12 05:12:00|362.73|359.93|362.67|359.87|362.73|359.93|362.67|359.87|0
1649740330000|2022-04-12 05:12:10|362.8|360|362.8|360|362.8|360|362.8|360|0
1649740340000|2022-04-12 05:12:20|362.67|359.87|362.54|359.74|362.67|359.87|362.54|359.74|0
1649740350000|2022-04-12 05:12:30|362.41|359.61|362.28|359.48|362.41|359.61|362.28|359.48|0
1649740360000|2022-04-12 05:12:40|362.41|359.61|362.15|359.35|362.41|359.61|362.15|359.35|0
1649740370000|2022-04-12 05:12:50|362.03|359.23|362.15|359.35|362.15|359.35|362.03|359.23|0
1649740380000|2022-04-12 05:13:00|362.02|359.22|362.02|359.22|362.15|359.35|362.02|359.22|0
1649740390000|2022-04-12 05:13:10|362.15|359.35|362.28|359.48|362.28|359.48|362.02|359.22|0
1649740400000|2022-04-12 05:13:20|362.15|359.35|362.15|359.35|362.15|359.35|362.02|359.22|0
1649740410000|2022-04-12 05:13:30|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649740420000|2022-04-12 05:13:40|362.15|359.35|362.15|359.35|362.15|359.35|362.15|359.35|0
1649740430000|2022-04-12 05:13:50|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649740440000|2022-04-12 05:14:00|362.15|359.35|362.02|359.22|362.15|359.35|362.02|359.22|0
1649740450000|2022-04-12 05:14:10|362.15|359.35|362.02|359.22|362.15|359.35|362.02|359.22|0
1649740490000|2022-04-12 05:14:50|361.96|359.16|361.96|359.16|361.96|359.16|361.96|359.16|0
1649740500000|2022-04-12 05:15:00|361.9|359.1|361.9|359.1|361.9|359.1|361.9|359.1|0
1649740510000|2022-04-12 05:15:10|362.02|359.22|362.02|359.22|362.02|359.22|362.02|359.22|0
1649740520000|2022-04-12 05:15:20|361.9|359.1|362.02|359.22|362.02|359.22|361.9|359.1|0
1649740530000|2022-04-12 05:15:30|361.96|359.16|361.83|359.03|361.96|359.16|361.83|359.03|0
1649740540000|2022-04-12 05:15:40|361.25|358.45|361.25|358.45|361.25|358.45|361.13|358.33|0
1649740550000|2022-04-12 05:15:50|361.13|358.33|361|358.2|361.25|358.45|361|358.2|0
1649740560000|2022-04-12 05:16:00|360.87|358.07|360.94|358.14|361|358.2|360.87|358.07|0
1649740570000|2022-04-12 05:16:10|360.87|358.07|360.87|358.07|361|358.2|360.87|358.07|0
1649740580000|2022-04-12 05:16:20|361|358.2|361|358.2|361|358.2|360.87|358.07|0
1649740590000|2022-04-12 05:16:30|360.87|358.07|360.74|357.94|360.87|358.07|360.74|357.94|0
1649740610000|2022-04-12 05:16:50|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649740620000|2022-04-12 05:17:00|360.74|357.94|360.61|357.81|360.74|357.94|360.61|357.81|0
1649740640000|2022-04-12 05:17:20|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649740660000|2022-04-12 05:17:40|360.87|358.07|360.87|358.07|360.87|358.07|360.74|357.94|0
1649740670000|2022-04-12 05:17:50|360.74|357.94|360.74|357.94|360.74|357.94|360.74|357.94|0
1649740680000|2022-04-12 05:18:00|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649740690000|2022-04-12 05:18:10|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649740700000|2022-04-12 05:18:20|359.97|357.17|360.23|357.43|360.23|357.43|359.97|357.17|0
1649740710000|2022-04-12 05:18:30|360.1|357.3|360.1|357.3|360.23|357.43|360.1|357.3|0
1649740720000|2022-04-12 05:18:40|359.97|357.17|359.97|357.17|359.97|357.17|359.97|357.17|0
1649740730000|2022-04-12 05:18:50|360.1|357.3|360.23|357.43|360.23|357.43|360.1|357.3|0
1649740740000|2022-04-12 05:19:00|360.1|357.3|360.1|357.3|360.1|357.3|360.1|357.3|0
1649740750000|2022-04-12 05:19:10|359.97|357.17|359.72|356.92|359.97|357.17|359.59|356.79|0
1649740760000|2022-04-12 05:19:20|359.85|357.05|359.85|357.05|359.85|357.05|359.85|357.05|0
1649740770000|2022-04-12 05:19:30|359.84|357.04|359.84|357.04|359.84|357.04|359.84|357.04|0
1649740780000|2022-04-12 05:19:40|359.72|356.92|359.72|356.92|359.72|356.92|359.59|356.79|0
1649740790000|2022-04-12 05:19:50|359.59|356.79|359.59|356.79|359.72|356.92|359.59|356.79|0
1649740800000|2022-04-12 05:20:00|359.46|356.66|359.33|356.53|359.59|356.79|359.33|356.53|0
1649740810000|2022-04-12 05:20:10|359.59|356.79|359.66|356.86|359.66|356.86|359.59|356.79|0
1649740820000|2022-04-12 05:20:20|359.72|356.92|359.59|356.79|359.84|357.04|359.59|356.79|0
1649740830000|2022-04-12 05:20:30|359.72|356.92|360.1|357.3|360.1|357.3|359.72|356.92|0
1649740840000|2022-04-12 05:20:40|359.97|357.17|360.1|357.3|360.1|357.3|359.97|357.17|0
1649740850000|2022-04-12 05:20:50|360.23|357.43|360.23|357.43|360.23|357.43|360.23|357.43|0
1649740860000|2022-04-12 05:21:00|360.17|357.37|360.23|357.43|360.23|357.43|360.17|357.37|0
1649740870000|2022-04-12 05:21:10|360.17|357.37|360.23|357.43|360.23|357.43|360.1|357.3|0
1649740880000|2022-04-12 05:21:20|360.1|357.3|360.1|357.3|360.17|357.37|360.1|357.3|0
1649740890000|2022-04-12 05:21:30|359.97|357.17|359.97|357.17|359.97|357.17|359.84|357.04|0
1649740900000|2022-04-12 05:21:40|360.1|357.3|359.97|357.17|360.1|357.3|359.97|357.17|0
1649740910000|2022-04-12 05:21:50|360.1|357.3|360.23|357.43|360.23|357.43|359.97|357.17|0
1649740920000|2022-04-12 05:22:00|360.29|357.49|360.36|357.56|360.36|357.56|360.29|357.49|0
1649740930000|2022-04-12 05:22:10|360.48|357.68|360.74|357.94|360.74|357.94|360.48|357.68|0
1649740940000|2022-04-12 05:22:20|360.61|357.81|360.61|357.81|360.61|357.81|360.61|357.81|0
1649740950000|2022-04-12 05:22:30|360.74|357.94|361|358.2|361|358.2|360.74|357.94|0
1649740960000|2022-04-12 05:22:40|361.12|358.32|360.87|358.07|361.12|358.32|360.87|358.07|0
1649740970000|2022-04-12 05:22:50|360.74|357.94|360.87|358.07|360.87|358.07|360.48|357.68|0
1649740980000|2022-04-12 05:23:00|360.74|357.94|360.87|358.07|360.87|358.07|360.74|357.94|0
1649740990000|2022-04-12 05:23:10|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649741000000|2022-04-12 05:23:20|361.12|358.32|360.99|358.19|361.12|358.32|360.99|358.19|0
1649741010000|2022-04-12 05:23:30|360.93|358.13|360.99|358.19|361.12|358.32|360.93|358.13|0
1649741020000|2022-04-12 05:23:40|360.87|358.07|360.99|358.19|360.99|358.19|360.87|358.07|0
1649741030000|2022-04-12 05:23:50|361.06|358.26|360.99|358.19|361.06|358.26|360.99|358.19|0
1649741040000|2022-04-12 05:24:00|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649741050000|2022-04-12 05:24:10|360.74|357.94|360.74|357.94|360.8|358|360.74|357.94|0
1649741060000|2022-04-12 05:24:20|360.61|357.81|360.74|357.94|360.74|357.94|360.61|357.81|0
1649741070000|2022-04-12 05:24:30|360.87|358.07|360.87|358.07|360.87|358.07|360.87|358.07|0
1649741080000|2022-04-12 05:24:40|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649741090000|2022-04-12 05:24:50|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1649741100000|2022-04-12 05:25:00|360.99|358.19|361.12|358.32|361.12|358.32|360.99|358.19|0
1649741110000|2022-04-12 05:25:10|361.19|358.39|361.12|358.32|361.25|358.45|361.12|358.32|0
1649741120000|2022-04-12 05:25:20|361.25|358.45|361.25|358.45|361.38|358.58|361.25|358.45|0
1649741130000|2022-04-12 05:25:30|361.32|358.52|361.38|358.58|361.51|358.71|361.32|358.52|0
1649741140000|2022-04-12 05:25:40|361.25|358.45|361.25|358.45|361.25|358.45|361.12|358.32|0
1649741150000|2022-04-12 05:25:50|361.32|358.52|361.38|358.58|361.38|358.58|361.32|358.52|0
1649741160000|2022-04-12 05:26:00|361.51|358.71|361.38|358.58|361.51|358.71|361.38|358.58|0
1649741170000|2022-04-12 05:26:10|361.51|358.71|361.63|358.83|361.63|358.83|361.51|358.71|0
1649741180000|2022-04-12 05:26:20|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649741190000|2022-04-12 05:26:30|361.38|358.58|361.51|358.71|361.51|358.71|361.38|358.58|0
1649741200000|2022-04-12 05:26:40|361.57|358.77|361.51|358.71|361.63|358.83|361.51|358.71|0
1649741210000|2022-04-12 05:26:50|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741230000|2022-04-12 05:27:10|361.57|358.77|361.76|358.96|361.76|358.96|361.57|358.77|0
1649741260000|2022-04-12 05:27:40|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741270000|2022-04-12 05:27:50|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649741280000|2022-04-12 05:28:00|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741300000|2022-04-12 05:28:20|361.38|358.58|361.38|358.58|361.38|358.58|361.38|358.58|0
1649741310000|2022-04-12 05:28:30|361.51|358.71|361.51|358.71|361.51|358.71|361.51|358.71|0
1649741320000|2022-04-12 05:28:40|361.57|358.77|361.51|358.71|361.57|358.77|361.51|358.71|0
1649741330000|2022-04-12 05:28:50|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741340000|2022-04-12 05:29:00|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649741370000|2022-04-12 05:29:30|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741380000|2022-04-12 05:29:40|361.76|358.96|361.76|358.96|361.76|358.96|361.76|358.96|0
1649741390000|2022-04-12 05:29:50|361.7|358.9|361.76|358.96|361.76|358.96|361.7|358.9|0
1649741400000|2022-04-12 05:30:00|361.63|358.83|361.63|358.83|361.63|358.83|361.5|358.7|0
1649741410000|2022-04-12 05:30:10|361.5|358.7|361.76|358.96|361.76|358.96|361.5|358.7|0
1649741420000|2022-04-12 05:30:20|361.89|359.09|361.76|358.96|361.89|359.09|361.76|358.96|0
1649741430000|2022-04-12 05:30:30|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741450000|2022-04-12 05:30:50|361.5|358.7|361.63|358.83|361.63|358.83|361.5|358.7|0
1649741460000|2022-04-12 05:31:00|361.7|358.9|361.5|358.7|361.7|358.9|361.5|358.7|0
1649741470000|2022-04-12 05:31:10|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741480000|2022-04-12 05:31:20|361.5|358.7|361.5|358.7|361.63|358.83|361.5|358.7|0
1649741490000|2022-04-12 05:31:30|361.25|358.45|361.25|358.45|361.25|358.45|361.12|358.32|0
1649741500000|2022-04-12 05:31:40|361.12|358.32|361.25|358.45|361.25|358.45|361.12|358.32|0
1649741510000|2022-04-12 05:31:50|361.19|358.39|361.12|358.32|361.19|358.39|361.12|358.32|0
1649741520000|2022-04-12 05:32:00|361.25|358.45|361.12|358.32|361.25|358.45|361.12|358.32|0
1649741540000|2022-04-12 05:32:20|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649741560000|2022-04-12 05:32:40|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649741570000|2022-04-12 05:32:50|361.38|358.58|361.25|358.45|361.38|358.58|361.25|358.45|0
1649741580000|2022-04-12 05:33:00|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1649741590000|2022-04-12 05:33:10|361.19|358.39|361.25|358.45|361.25|358.45|361.19|358.39|0
1649741610000|2022-04-12 05:33:30|361.5|358.7|361.37|358.57|361.5|358.7|361.37|358.57|0
1649741630000|2022-04-12 05:33:50|361.25|358.45|361.12|358.32|361.31|358.51|361.12|358.32|0
1649741640000|2022-04-12 05:34:00|361.25|358.45|361.37|358.57|361.37|358.57|361.25|358.45|0
1649741650000|2022-04-12 05:34:10|361.5|358.7|361.57|358.77|361.57|358.77|361.5|358.7|0
1649741660000|2022-04-12 05:34:20|361.63|358.83|361.5|358.7|361.63|358.83|361.5|358.7|0
1649741670000|2022-04-12 05:34:30|361.25|358.45|361.37|358.57|361.37|358.57|361.25|358.45|0
1649741680000|2022-04-12 05:34:40|361.5|358.7|361.12|358.32|361.5|358.7|361.12|358.32|0
1649741690000|2022-04-12 05:34:50|361.25|358.45|361.25|358.45|361.25|358.45|361.25|358.45|0
1649741700000|2022-04-12 05:35:00|361.12|358.32|361.12|358.32|361.12|358.32|361.12|358.32|0
1649741740000|2022-04-12 05:35:40|361.25|358.45|361.12|358.32|361.25|358.45|361.12|358.32|0
1649741760000|2022-04-12 05:36:00|361.18|358.38|361.18|358.38|361.18|358.38|361.18|358.38|0
1649741770000|2022-04-12 05:36:10|361.25|358.45|361.37|358.57|361.37|358.57|361.25|358.45|0
1649741780000|2022-04-12 05:36:20|361.63|358.83|361.89|359.09|361.89|359.09|361.63|358.83|0
1649741790000|2022-04-12 05:36:30|361.82|359.02|361.76|358.96|361.82|359.02|361.76|358.96|0
1649741800000|2022-04-12 05:36:40|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741810000|2022-04-12 05:36:50|361.7|358.9|361.63|358.83|361.7|358.9|361.63|358.83|0
1649741820000|2022-04-12 05:37:00|361.5|358.7|361.63|358.83|361.63|358.83|361.5|358.7|0
1649741830000|2022-04-12 05:37:10|361.5|358.7|361.63|358.83|361.63|358.83|361.5|358.7|0
1649741840000|2022-04-12 05:37:20|361.57|358.77|361.57|358.77|361.57|358.77|361.57|358.77|0
1649741850000|2022-04-12 05:37:30|361.63|358.83|361.76|358.96|361.76|358.96|361.63|358.83|0
1649741860000|2022-04-12 05:37:40|361.63|358.83|361.63|358.83|361.63|358.83|361.63|358.83|0
1649741870000|2022-04-12 05:37:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649741880000|2022-04-12 05:38:00|361.63|358.83|361.57|358.77|361.63|358.83|361.57|358.77|0
1649741890000|2022-04-12 05:38:10|361.5|358.7|361.5|358.7|361.63|358.83|361.5|358.7|0
1649741900000|2022-04-12 05:38:20|361.63|358.83|361.5|358.7|361.63|358.83|361.5|358.7|0
1649741910000|2022-04-12 05:38:30|361.37|358.57|361.5|358.7|361.5|358.7|361.37|358.57|0
1649741920000|2022-04-12 05:38:40|361.37|358.57|361.37|358.57|361.37|358.57|361.37|358.57|0
1649741930000|2022-04-12 05:38:50|361.5|358.7|361.5|358.7|361.5|358.7|361.5|358.7|0
1649741950000|2022-04-12 05:39:10|361.37|358.57|361.37|358.57|361.37|358.57|361.24|358.44|0
1649741960000|2022-04-12 05:39:20|361.24|358.44|361.12|358.32|361.24|358.44|361.12|358.32|0
1649741970000|2022-04-12 05:39:30|360.48|357.68|360.6|357.8|360.6|357.8|360.48|357.68|0
1649741980000|2022-04-12 05:39:40|360.48|357.68|360.35|357.55|360.48|357.68|360.35|357.55|0
1649741990000|2022-04-12 05:39:50|359.96|357.16|359.84|357.04|360.09|357.29|359.84|357.04|0
1649742000000|2022-04-12 05:40:00|359.96|357.16|360.48|357.68|360.48|357.68|359.96|357.16|0
1649742010000|2022-04-12 05:40:10|360.35|357.55|360.6|357.8|360.6|357.8|360.35|357.55|0
1649742020000|2022-04-12 05:40:20|360.48|357.68|360.48|357.68|360.48|357.68|360.48|357.68|0
1649742030000|2022-04-12 05:40:30|360.22|357.42|360.22|357.42|360.22|357.42|360.09|357.29|0
1649742040000|2022-04-12 05:40:40|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1649742050000|2022-04-12 05:40:50|360.22|357.42|360.09|357.29|360.22|357.42|360.09|357.29|0
1649742060000|2022-04-12 05:41:00|359.71|356.91|359.96|357.16|359.96|357.16|359.71|356.91|0
1649742070000|2022-04-12 05:41:10|359.84|357.04|359.84|357.04|359.96|357.16|359.84|357.04|0
1649742080000|2022-04-12 05:41:20|360.03|357.23|359.96|357.16|360.03|357.23|359.84|357.04|0
1649742090000|2022-04-12 05:41:30|360.09|357.29|359.96|357.16|360.09|357.29|359.96|357.16|0
1649742100000|2022-04-12 05:41:40|360.03|357.23|360.09|357.29|360.09|357.29|360.03|357.23|0
1649742110000|2022-04-12 05:41:50|360.16|357.36|360.22|357.42|360.22|357.42|360.16|357.36|0
1649742120000|2022-04-12 05:42:00|360.35|357.55|360.35|357.55|360.47|357.67|360.35|357.55|0
1649742130000|2022-04-12 05:42:10|360.47|357.67|360.47|357.67|360.54|357.74|360.47|357.67|0
1649742140000|2022-04-12 05:42:20|360.35|357.55|360.47|357.67|360.47|357.67|360.35|357.55|0
1649742150000|2022-04-12 05:42:30|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649742160000|2022-04-12 05:42:40|360.67|357.87|360.86|358.06|360.86|358.06|360.67|357.87|0
1649742170000|2022-04-12 05:42:50|360.99|358.19|360.86|358.06|360.99|358.19|360.86|358.06|0
1649742180000|2022-04-12 05:43:00|360.99|358.19|360.99|358.19|360.99|358.19|360.99|358.19|0
1649742190000|2022-04-12 05:43:10|360.92|358.12|360.86|358.06|360.92|358.12|360.86|358.06|0
1649742200000|2022-04-12 05:43:20|360.92|358.12|360.86|358.06|360.92|358.12|360.86|358.06|0
1649742210000|2022-04-12 05:43:30|360.8|358|360.67|357.87|360.8|358|360.6|357.8|0
1649742220000|2022-04-12 05:43:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649742230000|2022-04-12 05:43:50|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649742240000|2022-04-12 05:44:00|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649742250000|2022-04-12 05:44:10|360.47|357.67|360.22|357.42|360.47|357.67|360.22|357.42|0
1649742260000|2022-04-12 05:44:20|360.35|357.55|360.22|357.42|360.35|357.55|360.22|357.42|0
1649742270000|2022-04-12 05:44:30|360.09|357.29|360.22|357.42|360.22|357.42|360.09|357.29|0
1649742280000|2022-04-12 05:44:40|360.09|357.29|360.09|357.29|360.09|357.29|360.09|357.29|0
1649742290000|2022-04-12 05:44:50|360.16|357.36|360.09|357.29|360.22|357.42|360.09|357.29|0
1649742300000|2022-04-12 05:45:00|360.22|357.42|360.47|357.67|360.47|357.67|360.22|357.42|0
1649742310000|2022-04-12 05:45:10|360.54|357.74|360.47|357.67|360.54|357.74|360.47|357.67|0
1649742320000|2022-04-12 05:45:20|360.6|357.8|360.35|357.55|360.6|357.8|360.35|357.55|0
1649742330000|2022-04-12 05:45:30|360.22|357.42|360.22|357.42|360.35|357.55|360.22|357.42|0
1649742350000|2022-04-12 05:45:50|360.35|357.55|360.22|357.42|360.35|357.55|360.22|357.42|0
1649742360000|2022-04-12 05:46:00|360.16|357.36|360.16|357.36|360.16|357.36|360.09|357.29|0
1649742370000|2022-04-12 05:46:10|360.09|357.29|360.16|357.36|360.22|357.42|360.09|357.29|0
1649742380000|2022-04-12 05:46:20|360.09|357.29|360.22|357.42|360.22|357.42|360.09|357.29|0
1649742390000|2022-04-12 05:46:30|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1649742400000|2022-04-12 05:46:40|360.28|357.48|360.34|357.54|360.34|357.54|360.28|357.48|0
1649742410000|2022-04-12 05:46:50|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649742420000|2022-04-12 05:47:00|360.47|357.67|360.47|357.67|360.47|357.67|360.47|357.67|0
1649742430000|2022-04-12 05:47:10|360.41|357.61|360.47|357.67|360.47|357.67|360.41|357.61|0
1649742440000|2022-04-12 05:47:20|360.34|357.54|360.47|357.67|360.47|357.67|360.34|357.54|0
1649742450000|2022-04-12 05:47:30|360.6|357.8|360.67|357.87|360.67|357.87|360.6|357.8|0
1649742460000|2022-04-12 05:47:40|360.73|357.93|360.86|358.06|360.86|358.06|360.73|357.93|0
1649742470000|2022-04-12 05:47:50|360.98|358.18|360.98|358.18|360.98|358.18|360.86|358.06|0
1649742480000|2022-04-12 05:48:00|360.86|358.06|361.11|358.31|361.11|358.31|360.86|358.06|0
1649742500000|2022-04-12 05:48:20|360.92|358.12|360.73|357.93|360.92|358.12|360.73|357.93|0
1649742510000|2022-04-12 05:48:30|360.98|358.18|360.86|358.06|360.98|358.18|360.86|358.06|0
1649742520000|2022-04-12 05:48:40|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649742530000|2022-04-12 05:48:50|360.86|358.06|360.73|357.93|360.86|358.06|360.73|357.93|0
1649742540000|2022-04-12 05:49:00|360.6|357.8|360.6|357.8|360.6|357.8|360.47|357.67|0
1649742550000|2022-04-12 05:49:10|360.47|357.67|360.6|357.8|360.6|357.8|360.47|357.67|0
1649742560000|2022-04-12 05:49:20|360.73|357.93|360.6|357.8|360.73|357.93|360.6|357.8|0
1649742570000|2022-04-12 05:49:30|360.73|357.93|360.73|357.93|360.73|357.93|360.73|357.93|0
1649742580000|2022-04-12 05:49:40|360.79|357.99|360.79|357.99|360.79|357.99|360.79|357.99|0
1649742590000|2022-04-12 05:49:50|360.73|357.93|360.47|357.67|360.73|357.93|360.47|357.67|0
1649742600000|2022-04-12 05:50:00|360.54|357.74|360.73|357.93|360.73|357.93|360.54|357.74|0
1649742610000|2022-04-12 05:50:10|360.67|357.87|360.47|357.67|360.67|357.87|360.47|357.67|0
1649742620000|2022-04-12 05:50:20|360.34|357.54|360.09|357.29|360.34|357.54|360.09|357.29|0
1649742630000|2022-04-12 05:50:30|360.22|357.42|359.96|357.16|360.22|357.42|359.96|357.16|0
1649742640000|2022-04-12 05:50:40|360.09|357.29|359.83|357.03|360.09|357.29|359.83|357.03|0
1649742650000|2022-04-12 05:50:50|359.77|356.97|359.96|357.16|359.96|357.16|359.77|356.97|0
1649742660000|2022-04-12 05:51:00|359.83|357.03|360.09|357.29|360.09|357.29|359.83|357.03|0
1649742670000|2022-04-12 05:51:10|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1649742680000|2022-04-12 05:51:20|360.09|357.29|360.34|357.54|360.34|357.54|360.09|357.29|0
1649742690000|2022-04-12 05:51:30|360.41|357.61|360.47|357.67|360.47|357.67|360.34|357.54|0
1649742700000|2022-04-12 05:51:40|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649742720000|2022-04-12 05:52:00|360.47|357.67|360.47|357.67|360.47|357.67|360.34|357.54|0
1649742730000|2022-04-12 05:52:10|360.34|357.54|360.47|357.67|360.47|357.67|360.34|357.54|0
1649742750000|2022-04-12 05:52:30|360.34|357.54|360.41|357.61|360.41|357.61|360.34|357.54|0
1649742760000|2022-04-12 05:52:40|360.34|357.54|360.34|357.54|360.47|357.67|360.34|357.54|0
1649742770000|2022-04-12 05:52:50|360.28|357.48|360.34|357.54|360.34|357.54|360.28|357.48|0
1649742780000|2022-04-12 05:53:00|360.21|357.41|360.34|357.54|360.34|357.54|360.21|357.41|0
1649742790000|2022-04-12 05:53:10|360.47|357.67|360.6|357.8|360.6|357.8|360.47|357.67|0
1649742800000|2022-04-12 05:53:20|360.66|357.86|360.73|357.93|360.73|357.93|360.66|357.86|0
1649742810000|2022-04-12 05:53:30|360.79|357.99|360.73|357.93|360.85|358.05|360.73|357.93|0
1649742820000|2022-04-12 05:53:40|360.6|357.8|360.66|357.86|360.66|357.86|360.6|357.8|0
1649742830000|2022-04-12 05:53:50|360.6|357.8|360.47|357.67|360.6|357.8|360.47|357.67|0
1649742840000|2022-04-12 05:54:00|360.6|357.8|360.47|357.67|360.6|357.8|360.47|357.67|0
1649742850000|2022-04-12 05:54:10|360.34|357.54|360.34|357.54|360.34|357.54|360.28|357.48|0
1649742860000|2022-04-12 05:54:20|360.47|357.67|360.47|357.67|360.47|357.67|360.47|357.67|0
1649742870000|2022-04-12 05:54:30|360.34|357.54|360.34|357.54|360.47|357.67|360.34|357.54|0
1649742890000|2022-04-12 05:54:50|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1649742900000|2022-04-12 05:55:00|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1649742910000|2022-04-12 05:55:10|360.47|357.67|360.28|357.48|360.47|357.67|360.28|357.48|0
1649742920000|2022-04-12 05:55:20|360.34|357.54|360.21|357.41|360.34|357.54|360.21|357.41|0
1649742950000|2022-04-12 05:55:50|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1649742960000|2022-04-12 05:56:00|360.41|357.61|360.47|357.67|360.47|357.67|360.41|357.61|0
1649742970000|2022-04-12 05:56:10|360.6|357.8|360.72|357.92|360.72|357.92|360.6|357.8|0
1649742990000|2022-04-12 05:56:30|360.66|357.86|360.85|358.05|360.85|358.05|360.66|357.86|0
1649743000000|2022-04-12 05:56:40|360.72|357.92|360.6|357.8|360.72|357.92|360.6|357.8|0
1649743020000|2022-04-12 05:57:00|360.72|357.92|360.66|357.86|360.72|357.92|360.6|357.8|0
1649743030000|2022-04-12 05:57:10|360.6|357.8|360.6|357.8|360.6|357.8|360.6|357.8|0
1649743040000|2022-04-12 05:57:20|360.66|357.86|360.85|358.05|360.85|358.05|360.66|357.86|0
1649743090000|2022-04-12 05:58:10|360.98|358.18|360.98|358.18|360.98|358.18|360.98|358.18|0
1649743100000|2022-04-12 05:58:20|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649743120000|2022-04-12 05:58:40|360.98|358.18|360.85|358.05|361.05|358.25|360.85|358.05|0
1649743140000|2022-04-12 05:59:00|360.98|358.18|360.98|358.18|360.98|358.18|360.85|358.05|0
1649743160000|2022-04-12 05:59:20|361.11|358.31|361.11|358.31|361.11|358.31|361.11|358.31|0
1649743170000|2022-04-12 05:59:30|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1649743180000|2022-04-12 05:59:40|361.36|358.56|361.24|358.44|361.36|358.56|361.24|358.44|0
1649743190000|2022-04-12 05:59:50|361.11|358.31|361.17|358.37|361.24|358.44|361.11|358.31|0
1649743200000|2022-04-12 06:00:00|361.3|358.5|360.72|357.92|361.3|358.5|360.72|357.92|0
1649743210000|2022-04-12 06:00:10|360.85|358.05|360.85|358.05|360.85|358.05|360.85|358.05|0
1649743220000|2022-04-12 06:00:20|360.59|357.79|360.47|357.67|360.59|357.79|360.47|357.67|0
1649743230000|2022-04-12 06:00:30|360.21|357.41|360.21|357.41|360.21|357.41|360.21|357.41|0
1649743250000|2022-04-12 06:00:50|360.28|357.48|360.21|357.41|360.28|357.48|360.21|357.41|0
1649743260000|2022-04-12 06:01:00|360.34|357.54|360.34|357.54|360.34|357.54|360.34|357.54|0
1649743270000|2022-04-12 06:01:10|360.59|357.79|360.72|357.92|360.72|357.92|360.59|357.79|0
1649743280000|2022-04-12 06:01:20|360.85|358.05|360.98|358.18|361.11|358.31|360.85|358.05|0
1649743290000|2022-04-12 06:01:30|361.11|358.31|361.23|358.43|361.23|358.43|361.11|358.31|0
1649743300000|2022-04-12 06:01:40|361.36|358.56|361.36|358.56|361.36|358.56|361.36|358.56|0
1649743310000|2022-04-12 06:01:50|361.62|358.82|361.62|358.82|361.62|358.82|361.62|358.82|0
1649743320000|2022-04-12 06:02:00|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649743330000|2022-04-12 06:02:10|361.62|358.82|361.49|358.69|361.62|358.82|361.49|358.69|0
1649743340000|2022-04-12 06:02:20|361.56|358.76|361.81|359.01|361.81|359.01|361.56|358.76|0
1649743350000|2022-04-12 06:02:30|362.26|359.46|362.39|359.59|362.52|359.72|362.26|359.46|0
1649743360000|2022-04-12 06:02:40|362.65|359.85|362.77|359.97|362.77|359.97|362.65|359.85|0
1649743380000|2022-04-12 06:03:00|362.65|359.85|362.77|359.97|362.77|359.97|362.65|359.85|0
1649743400000|2022-04-12 06:03:20|362.9|360.1|362.9|360.1|362.9|360.1|362.9|360.1|0
1649743410000|2022-04-12 06:03:30|362.97|360.17|363.16|360.36|363.16|360.36|362.97|360.17|0
1649743420000|2022-04-12 06:03:40|363.29|360.49|363.29|360.49|363.36|360.56|363.29|360.49|0
1649743430000|2022-04-12 06:03:50|363.03|360.23|362.9|360.1|363.03|360.23|362.77|359.97|0
1649743440000|2022-04-12 06:04:00|363.03|360.23|362.97|360.17|363.03|360.23|362.97|360.17|0
1649743450000|2022-04-12 06:04:10|362.77|359.97|362.77|359.97|362.9|360.1|362.77|359.97|0
1649743460000|2022-04-12 06:04:20|362.84|360.04|362.58|359.78|362.84|360.04|362.58|359.78|0
1649743470000|2022-04-12 06:04:30|362.52|359.72|362.39|359.59|362.52|359.72|362.39|359.59|0
1649743480000|2022-04-12 06:04:40|362.52|359.72|362.52|359.72|362.52|359.72|362.52|359.72|0
1649743490000|2022-04-12 06:04:50|362.58|359.78|362.52|359.72|362.64|359.84|362.52|359.72|0
1649743510000|2022-04-12 06:05:10|362.39|359.59|362.39|359.59|362.39|359.59|362.26|359.46|0
1649743520000|2022-04-12 06:05:20|362.33|359.53|362.2|359.4|362.33|359.53|362.2|359.4|0
1649743530000|2022-04-12 06:05:30|362.13|359.33|362.13|359.33|362.13|359.33|362|359.2|0
1649743540000|2022-04-12 06:05:40|362.2|359.4|362.13|359.33|362.2|359.4|362.07|359.27|0
1649743550000|2022-04-12 06:05:50|362|359.2|362.13|359.33|362.13|359.33|362|359.2|0
1649743560000|2022-04-12 06:06:00|362|359.2|362|359.2|362|359.2|361.75|358.95|0
1649743570000|2022-04-12 06:06:10|362.13|359.33|362.39|359.59|362.39|359.59|362.13|359.33|0
1649743580000|2022-04-12 06:06:20|362.77|359.97|362.77|359.97|362.9|360.1|362.77|359.97|0
1649743590000|2022-04-12 06:06:30|362.9|360.1|362.9|360.1|362.9|360.1|362.77|359.97|0
1649743600000|2022-04-12 06:06:40|362.77|359.97|362.77|359.97|362.77|359.97|362.77|359.97|0
1649743610000|2022-04-12 06:06:50|363.03|360.23|363.03|360.23|363.03|360.23|362.9|360.1|0
1649743620000|2022-04-12 06:07:00|362.9|360.1|362.77|359.97|362.9|360.1|362.77|359.97|0
1649743630000|2022-04-12 06:07:10|362.84|360.04|362.39|359.59|362.84|360.04|362.39|359.59|0
1649743640000|2022-04-12 06:07:20|362.26|359.46|362.52|359.72|362.52|359.72|362.26|359.46|0
1649743650000|2022-04-12 06:07:30|362.39|359.59|362.64|359.84|362.64|359.84|362.39|359.59|0
1649743660000|2022-04-12 06:07:40|362.58|359.78|362.64|359.84|362.64|359.84|362.58|359.78|0
1649743670000|2022-04-12 06:07:50|362.58|359.78|362.64|359.84|362.64|359.84|362.58|359.78|0
1649743680000|2022-04-12 06:08:00|362.77|359.97|362.64|359.84|362.77|359.97|362.64|359.84|0
1649743690000|2022-04-12 06:08:10|362.39|359.59|362.13|359.33|362.39|359.59|362|359.2|0
1649743700000|2022-04-12 06:08:20|362|359.2|362.13|359.33|362.13|359.33|362|359.2|0
1649743710000|2022-04-12 06:08:30|362|359.2|361.74|358.94|362|359.2|361.74|358.94|0
1649743720000|2022-04-12 06:08:40|361.87|359.07|361.94|359.14|361.94|359.14|361.87|359.07|0
1649743730000|2022-04-12 06:08:50|362|359.2|361.74|358.94|362|359.2|361.74|358.94|0
1649743740000|2022-04-12 06:09:00|361.87|359.07|361.62|358.82|361.87|359.07|361.62|358.82|0
1649743750000|2022-04-12 06:09:10|361.74|358.94|361.62|358.82|361.74|358.94|361.62|358.82|0
1649743760000|2022-04-12 06:09:20|361.74|358.94|361.36|358.56|361.74|358.94|361.36|358.56|0
1649743770000|2022-04-12 06:09:30|361.49|358.69|361.49|358.69|361.49|358.69|361.49|358.69|0
1649743780000|2022-04-12 06:09:40|361.36|358.56|361.1|358.3|361.36|358.56|361.1|358.3|0
1649743790000|2022-04-12 06:09:50|361.04|358.24|360.97|358.17|361.04|358.24|360.97|358.17|0
1649743800000|2022-04-12 06:10:00|361.1|358.3|360.85|358.05|361.1|358.3|360.85|358.05|0
1649743810000|2022-04-12 06:10:10|360.72|357.92|360.59|357.79|360.72|357.92|360.59|357.79|0
1649743820000|2022-04-12 06:10:20|360.66|357.86|360.72|357.92|360.72|357.92|360.66|357.86|0
1649743830000|2022-04-12 06:10:30|360.59|357.79|360.72|357.92|360.72|357.92|360.59|357.79|0
1649743840000|2022-04-12 06:10:40|360.85|358.05|360.85|358.05|360.85|358.05|360.72|357.92|0
1649743850000|2022-04-12 06:10:50|360.72|357.92|360.66|357.86|360.72|357.92|360.66|357.86|0
1649743860000|2022-04-12 06:11:00|360.59|357.79|360.46|357.66|360.59|357.79|360.46|357.66|0
1649743870000|2022-04-12 06:11:10|360.59|357.79|360.46|357.66|360.59|357.79|360.46|357.66|0
1649743890000|2022-04-12 06:11:30|360.53|357.73|360.53|357.73|360.53|357.73|360.53|357.73|0
1649743900000|2022-04-12 06:11:40|360.59|357.79|360.46|357.66|360.59|357.79|360.46|357.66|0
1649743910000|2022-04-12 06:11:50|360.59|357.79|360.46|357.66|360.59|357.79|360.46|357.66|0
1649743920000|2022-04-12 06:12:00|360.33|357.53|360.46|357.66|360.46|357.66|360.33|357.53|0
1649743930000|2022-04-12 06:12:10|360.59|357.79|360.33|357.53|360.59|357.79|360.33|357.53|0
1649743940000|2022-04-12 06:12:20|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1649743950000|2022-04-12 06:12:30|360.33|357.53|360.33|357.53|360.46|357.66|360.33|357.53|0
1649743960000|2022-04-12 06:12:40|360.21|357.41|360.27|357.47|360.27|357.47|360.21|357.41|0
1649743970000|2022-04-12 06:12:50|360.21|357.41|360.21|357.41|360.33|357.53|360.21|357.41|0
1649743980000|2022-04-12 06:13:00|360.27|357.47|360.33|357.53|360.33|357.53|360.27|357.47|0
1649744000000|2022-04-12 06:13:20|360.4|357.6|360.59|357.79|360.59|357.79|360.4|357.6|0
1649744010000|2022-04-12 06:13:30|360.72|357.92|360.85|358.05|360.97|358.17|360.72|357.92|0
1649744020000|2022-04-12 06:13:40|360.72|357.92|360.59|357.79|360.72|357.92|360.59|357.79|0
1649744030000|2022-04-12 06:13:50|360.53|357.73|360.53|357.73|360.59|357.79|360.53|357.73|0
1649744040000|2022-04-12 06:14:00|360.46|357.66|360.33|357.53|360.46|357.66|360.33|357.53|0
1649744050000|2022-04-12 06:14:10|360.46|357.66|360.33|357.53|360.46|357.66|360.33|357.53|0
1649744060000|2022-04-12 06:14:20|360.4|357.6|360.46|357.66|360.46|357.66|360.4|357.6|0
1649744080000|2022-04-12 06:14:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649744090000|2022-04-12 06:14:50|360.2|357.4|360.33|357.53|360.33|357.53|360.2|357.4|0
1649744100000|2022-04-12 06:15:00|360.4|357.6|360.4|357.6|360.4|357.6|360.33|357.53|0
1649744110000|2022-04-12 06:15:10|360.33|357.53|360.33|357.53|360.33|357.53|360.2|357.4|0
1649744120000|2022-04-12 06:15:20|360.46|357.66|360.46|357.66|360.46|357.66|360.46|357.66|0
1649744140000|2022-04-12 06:15:40|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649744150000|2022-04-12 06:15:50|360.53|357.73|360.46|357.66|360.53|357.73|360.46|357.66|0
1649744160000|2022-04-12 06:16:00|360.59|357.79|360.46|357.66|360.59|357.79|360.46|357.66|0
1649744180000|2022-04-12 06:16:20|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649744210000|2022-04-12 06:16:50|360.4|357.6|360.72|357.92|360.72|357.92|360.4|357.6|0
1649744220000|2022-04-12 06:17:00|360.59|357.79|360.72|357.92|360.72|357.92|360.59|357.79|0
1649744230000|2022-04-12 06:17:10|360.84|358.04|360.97|358.17|360.97|358.17|360.84|358.04|0
1649744240000|2022-04-12 06:17:20|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1649744250000|2022-04-12 06:17:30|360.91|358.11|360.84|358.04|360.91|358.11|360.84|358.04|0
1649744260000|2022-04-12 06:17:40|360.72|357.92|360.72|357.92|360.72|357.92|360.72|357.92|0
1649744270000|2022-04-12 06:17:50|360.84|358.04|360.97|358.17|360.97|358.17|360.84|358.04|0
1649744280000|2022-04-12 06:18:00|360.84|358.04|360.84|358.04|360.97|358.17|360.84|358.04|0
1649744290000|2022-04-12 06:18:10|360.78|357.98|360.65|357.85|360.78|357.98|360.65|357.85|0
1649744300000|2022-04-12 06:18:20|360.72|357.92|360.59|357.79|360.72|357.92|360.59|357.79|0
1649744340000|2022-04-12 06:19:00|360.46|357.66|360.2|357.4|360.46|357.66|360.2|357.4|0
1649744360000|2022-04-12 06:19:20|360.33|357.53|360.27|357.47|360.33|357.53|360.27|357.47|0
1649744370000|2022-04-12 06:19:30|360.2|357.4|360.2|357.4|360.33|357.53|360.2|357.4|0
1649744390000|2022-04-12 06:19:50|360.07|357.27|360.07|357.27|360.07|357.27|360.07|357.27|0
1649744400000|2022-04-12 06:20:00|360.14|357.34|360.07|357.27|360.2|357.4|360.07|357.27|0
1649744410000|2022-04-12 06:20:10|360.33|357.53|360.2|357.4|360.33|357.53|360.2|357.4|0
1649744420000|2022-04-12 06:20:20|360.33|357.53|360.27|357.47|360.33|357.53|360.27|357.47|0
1649744430000|2022-04-12 06:20:30|360.2|357.4|360.46|357.66|360.59|357.79|360.2|357.4|0
1649744450000|2022-04-12 06:20:50|360.59|357.79|360.46|357.66|360.59|357.79|360.46|357.66|0
1649744460000|2022-04-12 06:21:00|360.59|357.79|360.59|357.79|360.59|357.79|360.59|357.79|0
1649744470000|2022-04-12 06:21:10|360.46|357.66|360.59|357.79|360.59|357.79|360.46|357.66|0
1649744480000|2022-04-12 06:21:20|360.71|357.91|360.84|358.04|360.84|358.04|360.71|357.91|0
1649744490000|2022-04-12 06:21:30|360.71|357.91|360.84|358.04|360.84|358.04|360.71|357.91|0
1649744500000|2022-04-12 06:21:40|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649744510000|2022-04-12 06:21:50|360.78|357.98|360.84|358.04|360.84|358.04|360.78|357.98|0
1649744520000|2022-04-12 06:22:00|360.78|357.98|361.1|358.3|361.1|358.3|360.78|357.98|0
1649744530000|2022-04-12 06:22:10|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1649744540000|2022-04-12 06:22:20|360.84|358.04|360.71|357.91|360.84|358.04|360.71|357.91|0
1649744550000|2022-04-12 06:22:30|360.59|357.79|360.59|357.79|360.71|357.91|360.59|357.79|0
1649744560000|2022-04-12 06:22:40|360.71|357.91|360.84|358.04|360.84|358.04|360.71|357.91|0
1649744570000|2022-04-12 06:22:50|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649744580000|2022-04-12 06:23:00|360.46|357.66|360.52|357.72|360.52|357.72|360.46|357.66|0
1649744590000|2022-04-12 06:23:10|360.71|357.91|360.84|358.04|360.84|358.04|360.71|357.91|0
1649744600000|2022-04-12 06:23:20|360.71|357.91|360.71|357.91|360.84|358.04|360.65|357.85|0
1649744610000|2022-04-12 06:23:30|360.91|358.11|360.84|358.04|360.91|358.11|360.71|357.91|0
1649744620000|2022-04-12 06:23:40|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649744630000|2022-04-12 06:23:50|360.65|357.85|360.65|357.85|360.65|357.85|360.65|357.85|0
1649744640000|2022-04-12 06:24:00|360.33|357.53|360.52|357.72|360.58|357.78|360.33|357.53|0
1649744650000|2022-04-12 06:24:10|360.46|357.66|360.33|357.53|360.46|357.66|360.33|357.53|0
1649744660000|2022-04-12 06:24:20|360.46|357.66|360.58|357.78|360.58|357.78|360.46|357.66|0
1649744670000|2022-04-12 06:24:30|360.46|357.66|361.1|358.3|361.1|358.3|360.46|357.66|0
1649744680000|2022-04-12 06:24:40|360.97|358.17|360.97|358.17|360.97|358.17|360.97|358.17|0
1649744690000|2022-04-12 06:24:50|361.03|358.23|361.22|358.42|361.22|358.42|361.03|358.23|0
1649744700000|2022-04-12 06:25:00|361.1|358.3|360.97|358.17|361.1|358.3|360.97|358.17|0
1649744710000|2022-04-12 06:25:10|361.1|358.3|361.1|358.3|361.1|358.3|361.1|358.3|0
1649744720000|2022-04-12 06:25:20|361.16|358.36|361.03|358.23|361.16|358.36|361.03|358.23|0
1649744730000|2022-04-12 06:25:30|360.97|358.17|360.84|358.04|360.97|358.17|360.84|358.04|0
1649744740000|2022-04-12 06:25:40|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649744750000|2022-04-12 06:25:50|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649744760000|2022-04-12 06:26:00|360.84|358.04|360.71|357.91|360.84|358.04|360.71|357.91|0
1649744770000|2022-04-12 06:26:10|360.65|357.85|360.58|357.78|360.71|357.91|360.58|357.78|0
1649744780000|2022-04-12 06:26:20|360.71|357.91|360.46|357.66|360.71|357.91|360.46|357.66|0
1649744790000|2022-04-12 06:26:30|360.33|357.53|360.33|357.53|360.33|357.53|360.33|357.53|0
1649744800000|2022-04-12 06:26:40|360.52|357.72|360.46|357.66|360.52|357.72|360.46|357.66|0
1649744810000|2022-04-12 06:26:50|360.58|357.78|360.33|357.53|360.58|357.78|360.33|357.53|0
1649744820000|2022-04-12 06:27:00|360.46|357.66|360.58|357.78|360.58|357.78|360.46|357.66|0
1649744830000|2022-04-12 06:27:10|360.46|357.66|360.58|357.78|360.58|357.78|360.46|357.66|0
1649744840000|2022-04-12 06:27:20|360.65|357.85|360.84|358.04|360.84|358.04|360.58|357.78|0
1649744850000|2022-04-12 06:27:30|360.97|358.17|361.03|358.23|361.1|358.3|360.97|358.17|0
1649744860000|2022-04-12 06:27:40|361.1|358.3|360.71|357.91|361.1|358.3|360.71|357.91|0
1649744880000|2022-04-12 06:28:00|360.65|357.85|360.71|357.91|360.71|357.91|360.65|357.85|0
1649744890000|2022-04-12 06:28:10|360.84|358.04|360.84|358.04|360.84|358.04|360.84|358.04|0
1649744900000|2022-04-12 06:28:20|360.78|357.98|360.58|357.78|360.78|357.98|360.58|357.78|0
1649744910000|2022-04-12 06:28:30|360.33|357.53|360.33|357.53|360.39|357.59|360.33|357.53|0
1649744930000|2022-04-12 06:28:50|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1649744940000|2022-04-12 06:29:00|360.39|357.59|360.33|357.53|360.39|357.59|360.33|357.53|0
1649744990000|2022-04-12 06:29:50|360.39|357.59|360.33|357.53|360.39|357.59|360.33|357.53|0
1649745000000|2022-04-12 06:30:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1649745010000|2022-04-12 06:30:10|360.58|357.78|360.71|357.91|360.71|357.91|360.52|357.72|0
1649745020000|2022-04-12 06:30:20|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649745030000|2022-04-12 06:30:30|360.71|357.91|360.71|357.91|360.71|357.91|360.71|357.91|0
1649745060000|2022-04-12 06:31:00|360.84|358.04|360.9|358.1|360.9|358.1|360.84|358.04|0
1649745070000|2022-04-12 06:31:10|360.97|358.17|360.9|358.1|360.97|358.17|360.9|358.1|0
1649745080000|2022-04-12 06:31:20|360.84|358.04|360.71|357.91|360.84|358.04|360.71|357.91|0
1649745090000|2022-04-12 06:31:30|360.78|357.98|360.71|357.91|360.78|357.98|360.71|357.91|0
1649745100000|2022-04-12 06:31:40|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649745110000|2022-04-12 06:31:50|360.45|357.65|360.58|357.78|360.58|357.78|360.45|357.65|0
1649745130000|2022-04-12 06:32:10|360.71|357.91|360.58|357.78|360.71|357.91|360.58|357.78|0
1649745140000|2022-04-12 06:32:20|360.52|357.72|360.45|357.65|360.52|357.72|360.45|357.65|0
1649745150000|2022-04-12 06:32:30|360.32|357.52|360.45|357.65|360.45|357.65|360.32|357.52|0
1649745160000|2022-04-12 06:32:40|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649745170000|2022-04-12 06:32:50|360.45|357.65|360.45|357.65|360.52|357.72|360.45|357.65|0
1649745180000|2022-04-12 06:33:00|360.32|357.52|360.32|357.52|360.32|357.52|360.32|357.52|0
1649745210000|2022-04-12 06:33:30|360.58|357.78|360.58|357.78|360.58|357.78|360.58|357.78|0
1649745220000|2022-04-12 06:33:40|360.71|357.91|360.71|357.91|360.84|358.04|360.71|357.91|0
1649745230000|2022-04-12 06:33:50|360.45|357.65|360.32|357.52|360.45|357.65|360.32|357.52|0
1649745240000|2022-04-12 06:34:00|360.45|357.65|360.45|357.65|360.45|357.65|360.45|357.65|0
1649745250000|2022-04-12 06:34:10|360.32|357.52|360.45|357.65|360.58|357.78|360.32|357.52|0
1649745260000|2022-04-12 06:34:20|360.52|357.72|360.32|357.52|360.52|357.72|360.32|357.52|0
1649745290000|2022-04-12 06:34:50|360.2|357.4|360.32|357.52|360.32|357.52|360.2|357.4|0
1649745300000|2022-04-12 06:35:00|360.2|357.4|359.94|357.14|360.2|357.4|359.94|357.14|0
1649745310000|2022-04-12 06:35:10|359.81|357.01|359.56|356.76|359.81|357.01|359.56|356.76|0
1649745320000|2022-04-12 06:35:20|359.68|356.88|359.56|356.76|359.68|356.88|359.56|356.76|0
1649745330000|2022-04-12 06:35:30|359.3|356.5|359.05|356.25|359.3|356.5|358.79|355.99|0
1649745340000|2022-04-12 06:35:40|359.17|356.37|359.05|356.25|359.17|356.37|359.05|356.25|0
1649745350000|2022-04-12 06:35:50|359.17|356.37|359.11|356.31|359.17|356.37|359.05|356.25|0
1649745360000|2022-04-12 06:36:00|359.17|356.37|358.92|356.12|359.17|356.37|358.79|355.99|0
1649745370000|2022-04-12 06:36:10|358.79|355.99|358.79|355.99|358.92|356.12|358.79|355.99|0
1649745380000|2022-04-12 06:36:20|358.66|355.86|359.05|356.25|359.05|356.25|358.66|355.86|0
1649745390000|2022-04-12 06:36:30|358.79|355.99|358.79|355.99|358.92|356.12|358.79|355.99|0
1649745400000|2022-04-12 06:36:40|358.92|356.12|358.86|356.06|358.92|356.12|358.86|356.06|0
1649745410000|2022-04-12 06:36:50|358.79|355.99|358.54|355.74|358.79|355.99|358.54|355.74|0
1649745420000|2022-04-12 06:37:00|358.15|355.35|358.66|355.86|358.66|355.86|358.15|355.35|0
1649745430000|2022-04-12 06:37:10|358.79|355.99|358.54|355.74|358.79|355.99|358.54|355.74|0
1649745440000|2022-04-12 06:37:20|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1649745450000|2022-04-12 06:37:30|358.41|355.61|358.41|355.61|358.41|355.61|358.41|355.61|0
1649745460000|2022-04-12 06:37:40|358.28|355.48|358.09|355.29|358.28|355.48|358.09|355.29|0
1649745470000|2022-04-12 06:37:50|358.15|355.35|358.15|355.35|358.15|355.35|358.03|355.23|0
1649745480000|2022-04-12 06:38:00|358.22|355.42|358.28|355.48|358.28|355.48|358.22|355.42|0
1649745490000|2022-04-12 06:38:10|358.15|355.35|358.02|355.22|358.15|355.35|358.02|355.22|0
1649745500000|2022-04-12 06:38:20|358.15|355.35|358.15|355.35|358.15|355.35|358.15|355.35|0
1649745510000|2022-04-12 06:38:30|358.28|355.48|358.15|355.35|358.28|355.48|358.15|355.35|0
1649745520000|2022-04-12 06:38:40|358.22|355.42|358.22|355.42|358.22|355.42|358.15|355.35|0
1649745530000|2022-04-12 06:38:50|358.15|355.35|357.9|355.1|358.15|355.35|357.9|355.1|0
1649745540000|2022-04-12 06:39:00|357.96|355.16|358.02|355.22|358.02|355.22|357.9|355.1|0
1649745560000|2022-04-12 06:39:20|357.9|355.1|357.64|354.84|357.9|355.1|357.64|354.84|0
1649745570000|2022-04-12 06:39:30|357.39|354.59|357.26|354.46|357.39|354.59|357.26|354.46|0
1649745580000|2022-04-12 06:39:40|357.45|354.65|357.64|354.84|357.64|354.84|357.39|354.59|0
1649745600000|2022-04-12 06:40:00|357.77|354.97|358.02|355.22|358.02|355.22|357.77|354.97|0
1649745610000|2022-04-12 06:40:10|357.9|355.1|357.77|354.97|357.9|355.1|357.77|354.97|0
1649745620000|2022-04-12 06:40:20|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1649745630000|2022-04-12 06:40:30|357.45|354.65|357.39|354.59|357.45|354.65|357.39|354.59|0
1649745640000|2022-04-12 06:40:40|357.26|354.46|357.26|354.46|357.26|354.46|357.26|354.46|0
1649745650000|2022-04-12 06:40:50|357.39|354.59|357.64|354.84|357.64|354.84|357.39|354.59|0
1649745660000|2022-04-12 06:41:00|357.77|354.97|357.39|354.59|357.77|354.97|357.39|354.59|0
1649745670000|2022-04-12 06:41:10|357.51|354.71|357.51|354.71|357.51|354.71|357.51|354.71|0
1649745680000|2022-04-12 06:41:20|357.64|354.84|357.64|354.84|357.64|354.84|357.64|354.84|0
1649745700000|2022-04-12 06:41:40|357.71|354.91|357.39|354.59|357.71|354.91|357.39|354.59|0
1649745710000|2022-04-12 06:41:50|357.45|354.65|357.51|354.71|357.51|354.71|357.39|354.59|0
1649745720000|2022-04-12 06:42:00|357.64|354.84|357.64|354.84|357.64|354.84|357.39|354.59|0
1649745740000|2022-04-12 06:42:20|357.51|354.71|357.83|355.03|357.83|355.03|357.51|354.71|0
1649745750000|2022-04-12 06:42:30|358.02|355.22|358.15|355.35|358.15|355.35|358.02|355.22|0
1649745760000|2022-04-12 06:42:40|358.28|355.48|358.02|355.22|358.28|355.48|358.02|355.22|0
1649745770000|2022-04-12 06:42:50|357.9|355.1|358.02|355.22|358.02|355.22|357.9|355.1|0
1649745790000|2022-04-12 06:43:10|358.15|355.35|358.22|355.42|358.22|355.42|358.15|355.35|0
1649745800000|2022-04-12 06:43:20|358.28|355.48|358.28|355.48|358.28|355.48|358.28|355.48|0
1649745810000|2022-04-12 06:43:30|358.34|355.54|358.4|355.6|358.4|355.6|358.34|355.54|0
1649745820000|2022-04-12 06:43:40|358.53|355.73|358.6|355.8|358.66|355.86|358.53|355.73|0
1649745830000|2022-04-12 06:43:50|358.53|355.73|358.53|355.73|358.53|355.73|358.53|355.73|0
1649745840000|2022-04-12 06:44:00|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1649745850000|2022-04-12 06:44:10|358.6|355.8|358.66|355.86|358.66|355.86|358.53|355.73|0
1649745860000|2022-04-12 06:44:20|358.53|355.73|358.66|355.86|358.66|355.86|358.53|355.73|0
1649745880000|2022-04-12 06:44:40|358.79|355.99|358.91|356.11|358.91|356.11|358.79|355.99|0
1649745890000|2022-04-12 06:44:50|358.79|355.99|358.85|356.05|358.91|356.11|358.79|355.99|0
1649745900000|2022-04-12 06:45:00|358.91|356.11|359.17|356.37|359.17|356.37|358.91|356.11|0
1649745910000|2022-04-12 06:45:10|359.3|356.5|359.42|356.62|359.49|356.69|359.3|356.5|0
1649745920000|2022-04-12 06:45:20|359.55|356.75|359.68|356.88|359.75|356.95|359.55|356.75|0
1649745930000|2022-04-12 06:45:30|359.81|357.01|359.68|356.88|359.81|357.01|359.68|356.88|0
1649745940000|2022-04-12 06:45:40|359.81|357.01|359.81|357.01|359.94|357.14|359.81|357.01|0
1649745950000|2022-04-12 06:45:50|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1649745960000|2022-04-12 06:46:00|359.55|356.75|359.55|356.75|359.68|356.88|359.55|356.75|0
1649745970000|2022-04-12 06:46:10|359.62|356.82|359.42|356.62|359.62|356.82|359.42|356.62|0
1649745980000|2022-04-12 06:46:20|359.3|356.5|359.3|356.5|359.3|356.5|359.24|356.44|0
1649745990000|2022-04-12 06:46:30|359.17|356.37|359.17|356.37|359.3|356.5|359.17|356.37|0
1649746000000|2022-04-12 06:46:40|359.11|356.31|358.91|356.11|359.11|356.31|358.91|356.11|0
1649746010000|2022-04-12 06:46:50|358.85|356.05|358.79|355.99|358.91|356.11|358.79|355.99|0
1649746020000|2022-04-12 06:47:00|358.72|355.92|358.66|355.86|358.72|355.92|358.66|355.86|0
1649746030000|2022-04-12 06:47:10|358.72|355.92|358.85|356.05|358.91|356.11|358.72|355.92|0
1649746040000|2022-04-12 06:47:20|358.79|355.99|358.72|355.92|358.79|355.99|358.72|355.92|0
1649746050000|2022-04-12 06:47:30|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1649746070000|2022-04-12 06:47:50|358.79|355.99|358.79|355.99|358.79|355.99|358.79|355.99|0
1649746080000|2022-04-12 06:48:00|358.91|356.11|358.85|356.05|358.91|356.11|358.79|355.99|0
1649746090000|2022-04-12 06:48:10|358.79|355.99|358.66|355.86|358.79|355.99|358.66|355.86|0
1649746100000|2022-04-12 06:48:20|358.79|355.99|358.79|355.99|358.91|356.11|358.79|355.99|0
1649746110000|2022-04-12 06:48:30|358.85|356.05|358.79|355.99|358.85|356.05|358.79|355.99|0
1649746120000|2022-04-12 06:48:40|358.66|355.86|358.66|355.86|358.66|355.86|358.66|355.86|0
1649746130000|2022-04-12 06:48:50|358.53|355.73|358.53|355.73|358.6|355.8|358.53|355.73|0
1649746140000|2022-04-12 06:49:00|358.4|355.6|358.4|355.6|358.47|355.67|358.4|355.6|0
1649746150000|2022-04-12 06:49:10|358.53|355.73|358.78|355.98|358.78|355.98|358.53|355.73|0
1649746170000|2022-04-12 06:49:30|358.66|355.86|358.66|355.86|358.72|355.92|358.66|355.86|0
1649746180000|2022-04-12 06:49:40|358.78|355.98|358.53|355.73|358.78|355.98|358.53|355.73|0
1649746190000|2022-04-12 06:49:50|359.42|356.62|359.3|356.5|359.42|356.62|359.3|356.5|0
1649746200000|2022-04-12 06:50:00|359.17|356.37|359.17|356.37|359.3|356.5|359.04|356.24|0
1649746210000|2022-04-12 06:50:10|359.11|356.31|359.17|356.37|359.17|356.37|359.04|356.24|0
1649746220000|2022-04-12 06:50:20|359.04|356.24|359.23|356.43|359.23|356.43|359.04|356.24|0
1649746230000|2022-04-12 06:50:30|359.29|356.49|359.36|356.56|359.36|356.56|359.29|356.49|0
1649746240000|2022-04-12 06:50:40|359.29|356.49|359.42|356.62|359.42|356.62|359.29|356.49|0
1649746250000|2022-04-12 06:50:50|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1649746260000|2022-04-12 06:51:00|359.42|356.62|359.29|356.49|359.42|356.62|359.29|356.49|0
1649746270000|2022-04-12 06:51:10|359.36|356.56|359.42|356.62|359.42|356.62|359.36|356.56|0
1649746280000|2022-04-12 06:51:20|359.68|356.88|359.49|356.69|359.68|356.88|359.49|356.69|0
1649746290000|2022-04-12 06:51:30|359.55|356.75|359.49|356.69|359.55|356.75|359.42|356.62|0
1649746300000|2022-04-12 06:51:40|359.68|356.88|359.74|356.94|359.81|357.01|359.68|356.88|0
1649746310000|2022-04-12 06:51:50|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1649746320000|2022-04-12 06:52:00|359.55|356.75|359.55|356.75|359.68|356.88|359.55|356.75|0
1649746330000|2022-04-12 06:52:10|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1649746340000|2022-04-12 06:52:20|359.8|357|359.62|356.82|359.8|357|359.62|356.82|0
1649746350000|2022-04-12 06:52:30|359.68|356.88|359.68|356.88|359.68|356.88|359.68|356.88|0
1649746360000|2022-04-12 06:52:40|359.74|356.94|359.68|356.88|359.74|356.94|359.68|356.88|0
1649746370000|2022-04-12 06:52:50|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1649746380000|2022-04-12 06:53:00|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649746390000|2022-04-12 06:53:10|359.55|356.75|359.55|356.75|359.62|356.82|359.55|356.75|0
1649746400000|2022-04-12 06:53:20|359.42|356.62|359.55|356.75|359.55|356.75|359.42|356.62|0
1649746410000|2022-04-12 06:53:30|359.62|356.82|359.62|356.82|359.62|356.82|359.62|356.82|0
1649746420000|2022-04-12 06:53:40|359.68|356.88|359.68|356.88|359.68|356.88|359.55|356.75|0
1649746430000|2022-04-12 06:53:50|359.8|357|359.68|356.88|359.8|357|359.68|356.88|0
1649746450000|2022-04-12 06:54:10|359.62|356.82|359.68|356.88|359.68|356.88|359.55|356.75|0
1649746460000|2022-04-12 06:54:20|359.55|356.75|359.55|356.75|359.55|356.75|359.55|356.75|0
1649746480000|2022-04-12 06:54:40|359.42|356.62|359.55|356.75|359.55|356.75|359.42|356.62|0
1649746490000|2022-04-12 06:54:50|359.68|356.88|359.42|356.62|359.68|356.88|359.42|356.62|0
1649746500000|2022-04-12 06:55:00|359.8|357|359.93|357.13|360.06|357.26|359.8|357|0
1649746510000|2022-04-12 06:55:10|360.06|357.26|359.93|357.13|360.06|357.26|359.93|357.13|0
1649746520000|2022-04-12 06:55:20|360.06|357.26|360.19|357.39|360.19|357.39|360.06|357.26|0
1649746530000|2022-04-12 06:55:30|360.06|357.26|360|357.2|360.06|357.26|360|357.2|0
1649746540000|2022-04-12 06:55:40|359.93|357.13|359.93|357.13|359.93|357.13|359.93|357.13|0
1649746550000|2022-04-12 06:55:50|359.87|357.07|359.87|357.07|359.87|357.07|359.87|357.07|0
1649746560000|2022-04-12 06:56:00|359.93|357.13|359.93|357.13|360|357.2|359.93|357.13|0
1649746570000|2022-04-12 06:56:10|359.8|357|359.8|357|359.8|357|359.8|357|0
1649746580000|2022-04-12 06:56:20|359.74|356.94|359.8|357|359.8|357|359.61|356.81|0
1649746590000|2022-04-12 06:56:30|359.74|356.94|359.8|357|359.8|357|359.74|356.94|0
1649746600000|2022-04-12 06:56:40|359.74|356.94|359.8|357|359.8|357|359.74|356.94|0
1649746610000|2022-04-12 06:56:50|359.74|356.94|359.74|356.94|359.8|357|359.74|356.94|0
1649746620000|2022-04-12 06:57:00|359.8|357|359.68|356.88|359.8|357|359.68|356.88|0
1649746630000|2022-04-12 06:57:10|359.55|356.75|359.55|356.75|359.61|356.81|359.55|356.75|0
1649746640000|2022-04-12 06:57:20|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1649746650000|2022-04-12 06:57:30|359.8|357|359.67|356.87|359.8|357|359.67|356.87|0
1649746660000|2022-04-12 06:57:40|359.8|357|359.8|357|359.93|357.13|359.8|357|0
1649746670000|2022-04-12 06:57:50|359.74|356.94|359.74|356.94|359.74|356.94|359.74|356.94|0
1649746680000|2022-04-12 06:58:00|359.67|356.87|359.67|356.87|359.67|356.87|359.67|356.87|0
1649746690000|2022-04-12 06:58:10|359.74|356.94|359.8|357|359.8|357|359.67|356.87|0
1649746700000|2022-04-12 06:58:20|359.55|356.75|359.61|356.81|359.67|356.87|359.55|356.75|0
1649746710000|2022-04-12 06:58:30|359.55|356.75|359.49|356.69|359.55|356.75|359.49|356.69|0
1649746720000|2022-04-12 06:58:40|359.55|356.75|359.29|356.49|359.55|356.75|359.29|356.49|0
1649746740000|2022-04-12 06:59:00|359.42|356.62|359.29|356.49|359.42|356.62|359.29|356.49|0
1649746750000|2022-04-12 06:59:10|359.23|356.43|359.16|356.36|359.23|356.43|359.16|356.36|0
1649746760000|2022-04-12 06:59:20|359.04|356.24|358.91|356.11|359.04|356.24|358.91|356.11|0
1649746770000|2022-04-12 06:59:30|359.04|356.24|358.91|356.11|359.04|356.24|358.91|356.11|0
1649746780000|2022-04-12 06:59:40|359.04|356.24|359.04|356.24|359.1|356.3|358.91|356.11|0
1649746790000|2022-04-12 06:59:50|358.91|356.11|358.4|355.6|358.91|356.11|358.4|355.6|0
1649746800000|2022-04-12 07:00:00|358.53|355.73|358.72|355.92|358.78|355.98|358.53|355.73|0
1649746810000|2022-04-12 07:00:10|358.65|355.85|358.91|356.11|358.91|356.11|358.4|355.6|0
1649746820000|2022-04-12 07:00:20|359.04|356.24|359.04|356.24|359.16|356.36|358.85|356.05|0
1649746830000|2022-04-12 07:00:30|359.42|356.62|359.29|356.49|359.42|356.62|359.29|356.49|0
1649746840000|2022-04-12 07:00:40|359.42|356.62|359.42|356.62|359.48|356.68|359.42|356.62|0
1649746850000|2022-04-12 07:00:50|359.55|356.75|359.55|356.75|359.61|356.81|359.42|356.62|0
1649746860000|2022-04-12 07:01:00|359.29|356.49|358.65|355.85|359.29|356.49|358.65|355.85|0
1649746870000|2022-04-12 07:01:10|358.52|355.72|358.78|355.98|358.78|355.98|358.52|355.72|0
1649746880000|2022-04-12 07:01:20|358.65|355.85|358.65|355.85|358.78|355.98|358.65|355.85|0
1649746890000|2022-04-12 07:01:30|358.97|356.17|359.16|356.36|359.16|356.36|358.97|356.17|0
1649746900000|2022-04-12 07:01:40|359.03|356.23|359.03|356.23|359.03|356.23|358.97|356.17|0
1649746910000|2022-04-12 07:01:50|358.97|356.17|358.72|355.92|358.97|356.17|358.4|355.6|0
1649746920000|2022-04-12 07:02:00|358.14|355.34|358.4|355.6|358.4|355.6|358.08|355.28|0
1649746930000|2022-04-12 07:02:10|358.01|355.21|357.63|354.83|358.01|355.21|357.63|354.83|0
1649746940000|2022-04-12 07:02:20|357.89|355.09|358.01|355.21|358.01|355.21|357.89|355.09|0
1649746950000|2022-04-12 07:02:30|358.4|355.6|358.27|355.47|358.52|355.72|358.27|355.47|0
1649746960000|2022-04-12 07:02:40|358.21|355.41|358.01|355.21|358.21|355.41|358.01|355.21|0
1649746970000|2022-04-12 07:02:50|358.27|355.47|358.65|355.85|358.78|355.98|358.27|355.47|0
1649746980000|2022-04-12 07:03:00|358.78|355.98|358.52|355.72|358.78|355.98|358.52|355.72|0
1649746990000|2022-04-12 07:03:10|358.4|355.6|359.03|356.23|359.03|356.23|358.4|355.6|0
1649747000000|2022-04-12 07:03:20|358.65|355.85|358.4|355.6|358.65|355.85|358.4|355.6|0
1649747010000|2022-04-12 07:03:30|358.27|355.47|358.78|355.98|358.78|355.98|358.27|355.47|0
1649747020000|2022-04-12 07:03:40|358.91|356.11|358.91|356.11|358.91|356.11|358.91|356.11|0
1649747030000|2022-04-12 07:03:50|359.16|356.36|359.16|356.36|359.16|356.36|359.16|356.36|0
1649747040000|2022-04-12 07:04:00|359.42|356.62|359.54|356.74|359.54|356.74|359.42|356.62|0
1649747050000|2022-04-12 07:04:10|359.67|356.87|360.06|357.26|360.06|357.26|359.67|356.87|0
1649747070000|2022-04-12 07:04:30|360.18|357.38|359.99|357.19|360.18|357.38|359.99|357.19|0
1649747080000|2022-04-12 07:04:40|360.31|357.51|360.44|357.64|360.57|357.77|360.31|357.51|0
1649747090000|2022-04-12 07:04:50|360.31|357.51|360.82|358.02|360.82|358.02|360.18|357.38|0
1649747100000|2022-04-12 07:05:00|360.88|358.48|361.39|358.99|361.39|358.99|360.88|358.48|0
1649747110000|2022-04-12 07:05:10|361.52|359.12|361.65|359.25|361.65|359.25|361.26|358.86|0
1649747120000|2022-04-12 07:05:20|361.91|359.51|362.03|359.63|362.16|359.76|361.91|359.51|0
1649747130000|2022-04-12 07:05:30|361.97|359.57|362.03|359.63|362.03|359.63|361.65|359.25|0
1649747140000|2022-04-12 07:05:40|361.39|358.99|361.52|359.12|361.52|359.12|361.39|358.99|0
1649747150000|2022-04-12 07:05:50|361.39|358.99|361.26|358.86|361.52|359.12|361.14|358.74|0
1649747160000|2022-04-12 07:06:00|361.07|358.67|361.01|358.61|361.07|358.67|361.01|358.61|0
1649747170000|2022-04-12 07:06:10|361.13|358.73|360.88|358.48|361.13|358.73|360.88|358.48|0
1649747180000|2022-04-12 07:06:20|357.75|355.35|356.86|354.46|357.88|355.48|356.86|354.46|0
1649747190000|2022-04-12 07:06:30|357.05|354.65|356.86|354.46|357.11|354.71|356.73|354.33|0
1649747200000|2022-04-12 07:06:40|356.6|354.2|356.98|354.58|356.98|354.58|356.6|354.2|0
1649747210000|2022-04-12 07:06:50|357.05|354.65|357.11|354.71|357.24|354.84|357.05|354.65|0
1649747220000|2022-04-12 07:07:00|357.05|354.65|357.37|354.97|357.37|354.97|357.05|354.65|0
1649747230000|2022-04-12 07:07:10|357.5|355.1|357.37|354.97|357.62|355.22|357.37|354.97|0
1649747240000|2022-04-12 07:07:20|356.98|354.58|356.85|354.45|356.98|354.58|356.85|354.45|0
1649747250000|2022-04-12 07:07:30|357.24|354.84|357.37|354.97|357.37|354.97|357.24|354.84|0
1649747260000|2022-04-12 07:07:40|357.5|355.1|358.01|355.61|358.01|355.61|357.5|355.1|0
1649747270000|2022-04-12 07:07:50|357.5|355.1|357.75|355.35|357.75|355.35|357.5|355.1|0
1649747280000|2022-04-12 07:08:00|357.95|355.55|357.37|354.97|357.95|355.55|357.37|354.97|0
1649747290000|2022-04-12 07:08:10|357.49|355.09|357.69|355.29|357.69|355.29|357.49|355.09|0
1649747300000|2022-04-12 07:08:20|357.49|355.09|357.62|355.22|357.62|355.22|357.49|355.09|0
1649747310000|2022-04-12 07:08:30|357.88|355.48|358.14|355.74|358.14|355.74|357.88|355.48|0
1649747320000|2022-04-12 07:08:40|358.01|355.61|358.26|355.86|358.39|355.99|358.01|355.61|0
1649747330000|2022-04-12 07:08:50|358.39|355.99|358.26|355.86|358.39|355.99|358.26|355.86|0
1649747340000|2022-04-12 07:09:00|358.39|355.99|358.14|355.74|358.39|355.99|358.14|355.74|0
1649747350000|2022-04-12 07:09:10|358.26|355.86|358.78|356.38|358.78|356.38|358.26|355.86|0
1649747360000|2022-04-12 07:09:20|358.52|356.12|358.26|355.86|358.65|356.25|358.26|355.86|0
1649747370000|2022-04-12 07:09:30|358.01|355.61|357.75|355.35|358.01|355.61|357.75|355.35|0
1649747380000|2022-04-12 07:09:40|357.88|355.48|358.01|355.61|358.01|355.61|357.75|355.35|0
1649747390000|2022-04-12 07:09:50|358.14|355.74|357.62|355.22|358.14|355.74|357.62|355.22|0
1649747400000|2022-04-12 07:10:00|357.88|355.48|357.37|354.97|358.01|355.61|357.37|354.97|0
1649747410000|2022-04-12 07:10:10|357.62|355.22|357.88|355.48|357.88|355.48|357.49|355.09|0
1649747420000|2022-04-12 07:10:20|358.01|355.61|357.62|355.22|358.14|355.74|357.62|355.22|0
1649747430000|2022-04-12 07:10:30|357.49|355.09|357.43|355.03|357.49|355.09|357.37|354.97|0
1649747440000|2022-04-12 07:10:40|357.49|355.09|357.62|355.22|357.62|355.22|357.3|354.9|0
1649747450000|2022-04-12 07:10:50|357.49|355.09|356.73|354.33|357.49|355.09|356.73|354.33|0
1649747460000|2022-04-12 07:11:00|356.6|354.2|356.34|353.94|356.6|354.2|356.21|353.81|0
1649747470000|2022-04-12 07:11:10|356.54|354.14|356.47|354.07|356.6|354.2|356.47|354.07|0
1649747480000|2022-04-12 07:11:20|356.34|353.94|356.6|354.2|356.6|354.2|356.34|353.94|0
1649747490000|2022-04-12 07:11:30|356.85|354.45|356.66|354.26|356.85|354.45|356.66|354.26|0
1649747500000|2022-04-12 07:11:40|356.72|354.32|356.21|353.81|356.72|354.32|356.21|353.81|0
1649747510000|2022-04-12 07:11:50|356.34|353.94|356.41|354.01|356.47|354.07|356.34|353.94|0
1649747520000|2022-04-12 07:12:00|356.47|354.07|356.09|353.69|356.47|354.07|356.09|353.69|0
1649747530000|2022-04-12 07:12:10|356.15|353.75|355.83|353.43|356.15|353.75|355.83|353.43|0
1649747540000|2022-04-12 07:12:20|355.96|353.56|355.77|353.37|355.96|353.56|355.7|353.3|0
1649747550000|2022-04-12 07:12:30|356.09|353.69|355.96|353.56|356.34|353.94|355.96|353.56|0
1649747560000|2022-04-12 07:12:40|356.08|353.68|355.9|353.5|356.08|353.68|355.9|353.5|0
1649747570000|2022-04-12 07:12:50|355.7|353.3|355.83|353.43|355.96|353.56|355.7|353.3|0
1649747580000|2022-04-12 07:13:00|355.7|353.3|355.83|353.43|355.83|353.43|355.64|353.24|0
1649747590000|2022-04-12 07:13:10|355.96|353.56|355.45|353.05|355.96|353.56|355.45|353.05|0
1649747600000|2022-04-12 07:13:20|355.38|352.98|355.45|353.05|355.45|353.05|355.38|352.98|0
1649747610000|2022-04-12 07:13:30|355.57|353.17|355.45|353.05|355.57|353.17|355.32|352.92|0
1649747620000|2022-04-12 07:13:40|355.9|353.5|355.96|353.56|355.96|353.56|355.9|353.5|0
1649747630000|2022-04-12 07:13:50|355.57|353.17|355.7|353.3|355.7|353.3|355.57|353.17|0
1649747640000|2022-04-12 07:14:00|355.9|353.5|355.96|353.56|355.96|353.56|355.83|353.43|0
1649747650000|2022-04-12 07:14:10|355.83|353.43|355.57|353.17|355.83|353.43|355.45|353.05|0
1649747660000|2022-04-12 07:14:20|355.51|353.11|355.32|352.92|355.51|353.11|355.32|352.92|0
1649747670000|2022-04-12 07:14:30|355.19|352.79|355.32|352.92|355.32|352.92|355.06|352.66|0
1649747680000|2022-04-12 07:14:40|355.45|353.05|355.96|353.56|355.96|353.56|355.45|353.05|0
1649747690000|2022-04-12 07:14:50|356.08|353.68|356.47|354.07|356.47|354.07|356.08|353.68|0
1649747700000|2022-04-12 07:15:00|356.34|353.94|356.98|354.58|356.98|354.58|356.34|353.94|0
1649747710000|2022-04-12 07:15:10|356.85|354.45|357.49|355.09|357.49|355.09|356.85|354.45|0
1649747720000|2022-04-12 07:15:20|357.36|354.96|357.69|355.29|357.81|355.41|357.36|354.96|0
1649747730000|2022-04-12 07:15:30|357.88|355.48|357.36|354.96|357.88|355.48|357.36|354.96|0
1649747740000|2022-04-12 07:15:40|357.3|354.9|357.43|355.03|357.43|355.03|357.3|354.9|0
1649747750000|2022-04-12 07:15:50|357.11|354.71|356.98|354.58|357.11|354.71|356.98|354.58|0
1649747760000|2022-04-12 07:16:00|357.17|354.77|357.36|354.96|357.36|354.96|357.17|354.77|0
1649747770000|2022-04-12 07:16:10|357.49|355.09|357.17|354.77|357.49|355.09|357.11|354.71|0
1649747780000|2022-04-12 07:16:20|357.3|354.9|357.17|354.77|357.36|354.96|357.11|354.71|0
1649747790000|2022-04-12 07:16:30|357.11|354.71|357.11|354.71|357.11|354.71|357.11|354.71|0
1649747800000|2022-04-12 07:16:40|356.98|354.58|357.23|354.83|357.23|354.83|356.98|354.58|0
1649747810000|2022-04-12 07:16:50|357.11|354.71|356.85|354.45|357.23|354.83|356.85|354.45|0
1649747820000|2022-04-12 07:17:00|356.47|354.07|356.72|354.32|356.72|354.32|356.41|354.01|0
1649747830000|2022-04-12 07:17:10|356.92|354.52|357.11|354.71|357.11|354.71|356.92|354.52|0
1649747840000|2022-04-12 07:17:20|357.3|354.9|357.36|354.96|357.36|354.96|357.17|354.77|0
1649747850000|2022-04-12 07:17:30|357.49|355.09|357.62|355.22|357.62|355.22|357.49|355.09|0
1649747860000|2022-04-12 07:17:40|357.49|355.09|357.17|354.77|357.49|355.09|357.11|354.71|0
1649747870000|2022-04-12 07:17:50|357.43|355.03|357.75|355.35|357.75|355.35|357.43|355.03|0
1649747880000|2022-04-12 07:18:00|357.88|355.48|357.88|355.48|357.88|355.48|357.88|355.48|0
1649747890000|2022-04-12 07:18:10|358.07|355.67|358.58|356.18|358.58|356.18|358.07|355.67|0
1649747900000|2022-04-12 07:18:20|358.9|356.5|359.8|357.4|359.8|357.4|358.9|356.5|0
1649747910000|2022-04-12 07:18:30|360.19|357.79|360.06|357.66|360.19|357.79|359.93|357.53|0
1649747920000|2022-04-12 07:18:40|359.93|357.53|359.93|357.53|360.06|357.66|359.93|357.53|0
1649747930000|2022-04-12 07:18:50|359.74|357.34|359.55|357.15|359.8|357.4|359.55|357.15|0
1649747940000|2022-04-12 07:19:00|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1649747950000|2022-04-12 07:19:10|359.16|356.76|359.35|356.95|359.35|356.95|359.16|356.76|0
1649747960000|2022-04-12 07:19:20|359.29|356.89|359.16|356.76|359.42|357.02|359.16|356.76|0
1649747970000|2022-04-12 07:19:30|359.29|356.89|359.23|356.83|359.29|356.89|359.16|356.76|0
1649747980000|2022-04-12 07:19:40|359.16|356.76|359.03|356.63|359.16|356.76|358.77|356.37|0
1649747990000|2022-04-12 07:19:50|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1649748000000|2022-04-12 07:20:00|359.03|356.63|358.77|356.37|359.03|356.63|358.77|356.37|0
1649748010000|2022-04-12 07:20:10|358.52|356.12|358.13|355.73|358.52|356.12|358|355.6|0
1649748020000|2022-04-12 07:20:20|358.26|355.86|358.64|356.24|358.64|356.24|358.26|355.86|0
1649748030000|2022-04-12 07:20:30|358.77|356.37|358.84|356.44|359.03|356.63|358.77|356.37|0
1649748040000|2022-04-12 07:20:40|358.9|356.5|358.64|356.24|358.9|356.5|358.64|356.24|0
1649748050000|2022-04-12 07:20:50|358.77|356.37|358.45|356.05|358.77|356.37|358.45|356.05|0
1649748060000|2022-04-12 07:21:00|358.52|356.12|358.52|356.12|358.58|356.18|358.39|355.99|0
1649748070000|2022-04-12 07:21:10|358.26|355.86|358.2|355.8|358.26|355.86|358.2|355.8|0
1649748080000|2022-04-12 07:21:20|358.26|355.86|358.39|355.99|358.39|355.99|358.26|355.86|0
1649748090000|2022-04-12 07:21:30|358.52|356.12|358.64|356.24|358.64|356.24|358.39|355.99|0
1649748100000|2022-04-12 07:21:40|358.77|356.37|359.29|356.89|359.29|356.89|358.77|356.37|0
1649748110000|2022-04-12 07:21:50|359.67|357.27|359.93|357.53|360.06|357.66|359.67|357.27|0
1649748120000|2022-04-12 07:22:00|359.67|357.27|359.8|357.4|359.93|357.53|359.67|357.27|0
1649748130000|2022-04-12 07:22:10|360.19|357.79|360.57|358.17|360.57|358.17|360.19|357.79|0
1649748140000|2022-04-12 07:22:20|360.7|358.3|360.57|358.17|360.7|358.3|360.57|358.17|0
1649748150000|2022-04-12 07:22:30|360.7|358.3|361.35|358.95|361.35|358.95|360.7|358.3|0
1649748160000|2022-04-12 07:22:40|361.22|358.82|360.32|357.92|361.22|358.82|360.32|357.92|0
1649748170000|2022-04-12 07:22:50|360.06|357.66|360.06|357.66|360.06|357.66|359.93|357.53|0
1649748180000|2022-04-12 07:23:00|360.32|357.92|360.06|357.66|360.32|357.92|360.06|357.66|0
1649748190000|2022-04-12 07:23:10|359.93|357.53|358.84|356.44|359.93|357.53|358.84|356.44|0
1649748200000|2022-04-12 07:23:20|359.03|356.63|359.16|356.76|359.16|356.76|359.03|356.63|0
1649748210000|2022-04-12 07:23:30|359.22|356.82|359.29|356.89|359.29|356.89|359.22|356.82|0
1649748220000|2022-04-12 07:23:40|359.48|357.08|359.8|357.4|359.8|357.4|359.48|357.08|0
1649748230000|2022-04-12 07:23:50|360.06|357.66|359.54|357.14|360.19|357.79|359.54|357.14|0
1649748240000|2022-04-12 07:24:00|359.29|356.89|358.9|356.5|359.29|356.89|358.9|356.5|0
1649748250000|2022-04-12 07:24:10|358.97|356.57|358.64|356.24|358.97|356.57|358.64|356.24|0
1649748260000|2022-04-12 07:24:20|358.77|356.37|358.64|356.24|358.77|356.37|358.64|356.24|0
1649748270000|2022-04-12 07:24:30|358.13|355.73|358.39|355.99|358.39|355.99|358.13|355.73|0
1649748280000|2022-04-12 07:24:40|358.26|355.86|357.87|355.47|358.39|355.99|357.87|355.47|0
1649748290000|2022-04-12 07:24:50|358|355.6|358.13|355.73|358.13|355.73|358|355.6|0
1649748300000|2022-04-12 07:25:00|358.39|355.99|358.26|355.86|358.39|355.99|358.26|355.86|0
1649748310000|2022-04-12 07:25:10|358.2|355.8|357.81|355.41|358.2|355.8|357.81|355.41|0
1649748320000|2022-04-12 07:25:20|357.74|355.34|357.87|355.47|357.87|355.47|357.62|355.22|0
1649748330000|2022-04-12 07:25:30|357.68|355.28|357.23|354.83|357.68|355.28|357.23|354.83|0
1649748340000|2022-04-12 07:25:40|357.36|354.96|357.23|354.83|357.36|354.96|357.23|354.83|0
1649748350000|2022-04-12 07:25:50|357.36|354.96|357.36|354.96|357.49|355.09|357.1|354.7|0
1649748360000|2022-04-12 07:26:00|357.62|355.22|357.49|355.09|357.62|355.22|357.43|355.03|0
1649748370000|2022-04-12 07:26:10|357.23|354.83|357.23|354.83|357.23|354.83|357.17|354.77|0
1649748380000|2022-04-12 07:26:20|357.36|354.96|358.55|356.15|358.55|356.15|357.1|354.7|0
1649748390000|2022-04-12 07:26:30|358.42|356.02|358.68|356.28|358.68|356.28|358.42|356.02|0
1649748400000|2022-04-12 07:26:40|358.81|356.41|358.94|356.54|358.94|356.54|358.68|356.28|0
1649748410000|2022-04-12 07:26:50|358.88|356.48|358.81|356.41|358.88|356.48|358.68|356.28|0
1649748420000|2022-04-12 07:27:00|358.68|356.28|358.68|356.28|358.68|356.28|358.49|356.09|0
1649748430000|2022-04-12 07:27:10|358.81|356.41|358.88|356.48|359|356.6|358.81|356.41|0
1649748440000|2022-04-12 07:27:20|358.55|356.15|359|356.6|359|356.6|358.55|356.15|0
1649748450000|2022-04-12 07:27:30|358.94|356.54|358.94|356.54|359.13|356.73|358.94|356.54|0
1649748460000|2022-04-12 07:27:40|358.81|356.41|358.94|356.54|358.94|356.54|358.81|356.41|0
1649748470000|2022-04-12 07:27:50|358.81|356.41|359.06|356.66|359.06|356.66|358.81|356.41|0
1649748480000|2022-04-12 07:28:00|358.94|356.54|359.32|356.92|359.58|357.18|358.94|356.54|0
1649748490000|2022-04-12 07:28:10|359.19|356.79|359.58|357.18|359.58|357.18|359.19|356.79|0
1649748500000|2022-04-12 07:28:20|359.71|357.31|359.83|357.43|359.83|357.43|359.58|357.18|0
1649748510000|2022-04-12 07:28:30|359.58|357.18|359.06|356.66|359.58|357.18|359.06|356.66|0
1649748520000|2022-04-12 07:28:40|359.19|356.79|358.68|356.28|359.19|356.79|358.68|356.28|0
1649748530000|2022-04-12 07:28:50|358.81|356.41|359.19|356.79|359.19|356.79|358.81|356.41|0
1649748540000|2022-04-12 07:29:00|359.26|356.86|359.26|356.86|359.26|356.86|359.26|356.86|0
1649748550000|2022-04-12 07:29:10|359.19|356.79|359|356.6|359.19|356.79|358.94|356.54|0
1649748560000|2022-04-12 07:29:20|358.94|356.54|358.68|356.28|359.06|356.66|358.68|356.28|0
1649748570000|2022-04-12 07:29:30|358.81|356.41|358.81|356.41|358.81|356.41|358.81|356.41|0
1649748580000|2022-04-12 07:29:40|358.75|356.35|358.68|356.28|358.75|356.35|358.68|356.28|0
1649748590000|2022-04-12 07:29:50|358.62|356.22|358.55|356.15|358.68|356.28|358.55|356.15|0
1649748600000|2022-04-12 07:30:00|358.68|356.28|359.19|356.79|359.19|356.79|358.68|356.28|0
1649748610000|2022-04-12 07:30:10|359.06|356.66|358.81|356.41|359.19|356.79|358.81|356.41|0
1649748620000|2022-04-12 07:30:20|358.94|356.54|359.19|356.79|359.19|356.79|358.94|356.54|0
1649748630000|2022-04-12 07:30:30|359.06|356.66|359.32|356.92|359.32|356.92|359.06|356.66|0
1649748640000|2022-04-12 07:30:40|359.58|357.18|359.58|357.18|359.58|357.18|359.51|357.11|0
1649748650000|2022-04-12 07:30:50|359.83|357.43|359.96|357.56|360.35|357.95|359.83|357.43|0
1649748660000|2022-04-12 07:31:00|360.35|357.95|359.96|357.56|360.35|357.95|359.96|357.56|0
1649748670000|2022-04-12 07:31:10|360.09|357.69|359.96|357.56|360.09|357.69|359.7|357.3|0
1649748680000|2022-04-12 07:31:20|360.09|357.69|360.73|358.33|360.73|358.33|360.09|357.69|0
1649748690000|2022-04-12 07:31:30|360.86|358.46|361.25|358.85|361.25|358.85|360.86|358.46|0
1649748700000|2022-04-12 07:31:40|361.12|358.72|361.37|358.97|361.37|358.97|361.12|358.72|0
1649748710000|2022-04-12 07:31:50|361.25|358.85|361.12|358.72|361.37|358.97|361.12|358.72|0
1649748720000|2022-04-12 07:32:00|360.99|358.59|360.93|358.53|361.12|358.72|360.93|358.53|0
1649748730000|2022-04-12 07:32:10|360.73|358.33|360.99|358.59|360.99|358.59|360.73|358.33|0
1649748740000|2022-04-12 07:32:20|360.86|358.46|360.86|358.46|360.86|358.46|360.73|358.33|0
1649748750000|2022-04-12 07:32:30|360.93|358.53|361.12|358.72|361.12|358.72|360.93|358.53|0
1649748760000|2022-04-12 07:32:40|361.37|358.97|361.63|359.23|361.63|359.23|361.37|358.97|0
1649748770000|2022-04-12 07:32:50|361.57|359.17|361.5|359.1|361.57|359.17|361.5|359.1|0
1649748780000|2022-04-12 07:33:00|361.63|359.23|361.63|359.23|361.63|359.23|361.44|359.04|0
1649748790000|2022-04-12 07:33:10|361.76|359.36|361.63|359.23|361.76|359.36|361.63|359.23|0
1649748800000|2022-04-12 07:33:20|361.5|359.1|360.99|358.59|361.5|359.1|360.99|358.59|0
1649748810000|2022-04-12 07:33:30|360.73|358.33|361.12|358.72|361.24|358.84|360.73|358.33|0
1649748820000|2022-04-12 07:33:40|361.24|358.84|361.63|359.23|361.76|359.36|361.24|358.84|0
1649748830000|2022-04-12 07:33:50|361.76|359.36|361.63|359.23|361.76|359.36|361.63|359.23|0
1649748840000|2022-04-12 07:34:00|361.5|359.1|361.24|358.84|361.5|359.1|361.24|358.84|0
1649748850000|2022-04-12 07:34:10|361.31|358.91|361.24|358.84|361.37|358.97|361.24|358.84|0
1649748860000|2022-04-12 07:34:20|361.37|358.97|361.24|358.84|361.37|358.97|361.24|358.84|0
1649748870000|2022-04-12 07:34:30|361.37|358.97|360.99|358.59|361.37|358.97|360.99|358.59|0
1649748880000|2022-04-12 07:34:40|360.86|358.46|360.8|358.4|360.99|358.59|360.8|358.4|0
1649748890000|2022-04-12 07:34:50|360.86|358.46|360.73|358.33|360.86|358.46|360.73|358.33|0
1649748900000|2022-04-12 07:35:00|360.86|358.46|360.73|358.33|360.86|358.46|360.73|358.33|0
1649748910000|2022-04-12 07:35:10|360.99|358.59|360.86|358.46|361.12|358.72|360.86|358.46|0
1649748920000|2022-04-12 07:35:20|360.73|358.33|360.73|358.33|360.73|358.33|360.6|358.2|0
1649748930000|2022-04-12 07:35:30|360.99|358.59|360.92|358.52|360.99|358.59|360.92|358.52|0
1649748940000|2022-04-12 07:35:40|360.86|358.46|360.99|358.59|361.05|358.65|360.86|358.46|0
1649748950000|2022-04-12 07:35:50|360.86|358.46|361.18|358.78|361.24|358.84|360.86|358.46|0
1649748960000|2022-04-12 07:36:00|361.24|358.84|361.37|358.97|361.37|358.97|361.24|358.84|0
1649748970000|2022-04-12 07:36:10|361.31|358.91|361.31|358.91|361.37|358.97|361.31|358.91|0
1649748980000|2022-04-12 07:36:20|361.24|358.84|361.31|358.91|361.37|358.97|361.11|358.71|0
1649748990000|2022-04-12 07:36:30|361.37|358.97|361.76|359.36|361.76|359.36|361.37|358.97|0
1649749000000|2022-04-12 07:36:40|361.89|359.49|362.02|359.62|362.02|359.62|361.76|359.36|0
1649749010000|2022-04-12 07:36:50|361.95|359.55|361.95|359.55|362.02|359.62|361.95|359.55|0
1649749020000|2022-04-12 07:37:00|361.89|359.49|362.14|359.74|362.14|359.74|361.89|359.49|0
1649749030000|2022-04-12 07:37:10|362.08|359.68|361.89|359.49|362.14|359.74|361.89|359.49|0
1649749040000|2022-04-12 07:37:20|362.14|359.74|362.92|360.52|362.92|360.52|362.14|359.74|0
1649749050000|2022-04-12 07:37:30|363.05|360.65|363.05|360.65|363.05|360.65|362.79|360.39|0
1649749060000|2022-04-12 07:37:40|362.92|360.52|362.92|360.52|362.92|360.52|362.79|360.39|0
1649749070000|2022-04-12 07:37:50|362.79|360.39|362.4|360|362.79|360.39|362.4|360|0
1649749080000|2022-04-12 07:38:00|362.27|359.87|362.14|359.74|362.27|359.87|362.14|359.74|0
1649749090000|2022-04-12 07:38:10|361.95|359.55|361.76|359.36|362.02|359.62|361.76|359.36|0
1649749100000|2022-04-12 07:38:20|361.82|359.42|362.14|359.74|362.14|359.74|361.82|359.42|0
1649749110000|2022-04-12 07:38:30|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649749120000|2022-04-12 07:38:40|362.14|359.74|362.08|359.68|362.14|359.74|362.08|359.68|0
1649749130000|2022-04-12 07:38:50|362.27|359.87|362.01|359.61|362.27|359.87|362.01|359.61|0
1649749140000|2022-04-12 07:39:00|361.82|359.42|361.63|359.23|361.82|359.42|361.63|359.23|0
1649749150000|2022-04-12 07:39:10|361.76|359.36|361.76|359.36|362.01|359.61|361.76|359.36|0
1649749160000|2022-04-12 07:39:20|361.89|359.49|361.57|359.17|361.89|359.49|361.5|359.1|0
1649749170000|2022-04-12 07:39:30|361.5|359.1|361.24|358.84|361.5|359.1|361.24|358.84|0
1649749180000|2022-04-12 07:39:40|361.5|359.1|361.5|359.1|361.63|359.23|361.5|359.1|0
1649749190000|2022-04-12 07:39:50|361.37|358.97|361.63|359.23|361.63|359.23|361.37|358.97|0
1649749200000|2022-04-12 07:40:00|361.89|359.49|361.89|359.49|361.89|359.49|361.76|359.36|0
1649749210000|2022-04-12 07:40:10|362.01|359.61|361.89|359.49|362.01|359.61|361.89|359.49|0
1649749220000|2022-04-12 07:40:20|361.63|359.23|361.5|359.1|361.63|359.23|361.5|359.1|0
1649749230000|2022-04-12 07:40:30|361.63|359.23|361.5|359.1|361.63|359.23|361.5|359.1|0
1649749240000|2022-04-12 07:40:40|361.37|358.97|361.63|359.23|361.63|359.23|361.37|358.97|0
1649749250000|2022-04-12 07:40:50|361.69|359.29|361.63|359.23|361.69|359.29|361.57|359.17|0
1649749260000|2022-04-12 07:41:00|361.76|359.36|361.82|359.42|361.95|359.55|361.76|359.36|0
1649749270000|2022-04-12 07:41:10|362.01|359.61|361.95|359.55|362.01|359.61|361.89|359.49|0
1649749280000|2022-04-12 07:41:20|362.01|359.61|361.95|359.55|362.01|359.61|361.82|359.42|0
1649749290000|2022-04-12 07:41:30|361.89|359.49|362.01|359.61|362.01|359.61|361.89|359.49|0
1649749300000|2022-04-12 07:41:40|362.14|359.74|361.88|359.48|362.14|359.74|361.88|359.48|0
1649749310000|2022-04-12 07:41:50|362.14|359.74|362.14|359.74|362.14|359.74|362.14|359.74|0
1649749320000|2022-04-12 07:42:00|362.27|359.87|362.92|360.52|362.92|360.52|362.14|359.74|0
1649749330000|2022-04-12 07:42:10|362.73|360.33|362.66|360.26|362.79|360.39|362.66|360.26|0
1649749340000|2022-04-12 07:42:20|362.53|360.13|362.79|360.39|362.79|360.39|362.53|360.13|0
1649749350000|2022-04-12 07:42:30|362.66|360.26|362.4|360|362.66|360.26|362.4|360|0
1649749360000|2022-04-12 07:42:40|362.66|360.26|362.53|360.13|362.66|360.26|362.53|360.13|0
1649749370000|2022-04-12 07:42:50|362.4|360|362.14|359.74|362.4|360|362.14|359.74|0
1649749380000|2022-04-12 07:43:00|362.21|359.81|362.27|359.87|362.27|359.87|362.21|359.81|0
1649749390000|2022-04-12 07:43:10|362.4|360|362.53|360.13|362.53|360.13|362.4|360|0
1649749400000|2022-04-12 07:43:20|362.6|360.2|362.66|360.26|362.72|360.32|362.53|360.13|0
1649749410000|2022-04-12 07:43:30|362.53|360.13|362.66|360.26|362.66|360.26|362.53|360.13|0
1649749420000|2022-04-12 07:43:40|362.6|360.2|362.79|360.39|362.79|360.39|362.6|360.2|0
1649749430000|2022-04-12 07:43:50|363.17|360.77|363.56|361.16|363.56|361.16|363.17|360.77|0
1649749440000|2022-04-12 07:44:00|363.5|361.1|362.79|360.39|363.5|361.1|362.79|360.39|0
1649749450000|2022-04-12 07:44:10|363.04|360.64|362.92|360.52|363.11|360.71|362.92|360.52|0
1649749460000|2022-04-12 07:44:20|362.85|360.45|363.04|360.64|363.04|360.64|362.85|360.45|0
1649749470000|2022-04-12 07:44:30|362.92|360.52|363.04|360.64|363.17|360.77|362.92|360.52|0
1649749480000|2022-04-12 07:44:40|363.17|360.77|362.98|360.58|363.17|360.77|362.92|360.52|0
1649749490000|2022-04-12 07:44:50|363.04|360.64|362.92|360.52|363.17|360.77|362.92|360.52|0
1649749500000|2022-04-12 07:45:00|363.3|360.9|363.04|360.64|363.43|361.03|363.04|360.64|0
1649749510000|2022-04-12 07:45:10|362.92|360.52|362.79|360.39|362.92|360.52|362.79|360.39|0
1649749520000|2022-04-12 07:45:20|362.66|360.26|362.79|360.39|362.79|360.39|362.66|360.26|0
1649749530000|2022-04-12 07:45:30|362.66|360.26|362.79|360.39|362.85|360.45|362.66|360.26|0
1649749540000|2022-04-12 07:45:40|362.85|360.45|362.72|360.32|362.85|360.45|362.66|360.26|0
1649749550000|2022-04-12 07:45:50|362.66|360.26|362.34|359.94|362.72|360.32|362.34|359.94|0
1649749560000|2022-04-12 07:46:00|362.27|359.87|362.27|359.87|362.27|359.87|362.27|359.87|0
1649749570000|2022-04-12 07:46:10|362.34|359.94|361.88|359.48|362.34|359.94|361.88|359.48|0
1649749580000|2022-04-12 07:46:20|361.75|359.35|361.5|359.1|361.75|359.35|361.5|359.1|0
1649749590000|2022-04-12 07:46:30|361.37|358.97|361.05|358.65|361.37|358.97|361.05|358.65|0
1649749600000|2022-04-12 07:46:40|361.11|358.71|361.37|358.97|361.37|358.97|361.11|358.71|0
1649749610000|2022-04-12 07:46:50|361.24|358.84|360.85|358.45|361.24|358.84|360.85|358.45|0
1649749620000|2022-04-12 07:47:00|360.98|358.58|360.85|358.45|360.98|358.58|360.85|358.45|0
1649749630000|2022-04-12 07:47:10|360.72|358.32|360.6|358.2|360.72|358.32|360.6|358.2|0
1649749640000|2022-04-12 07:47:20|360.72|358.32|360.72|358.32|360.79|358.39|360.72|358.32|0
1649749650000|2022-04-12 07:47:30|360.85|358.45|360.85|358.45|360.98|358.58|360.85|358.45|0
1649749670000|2022-04-12 07:47:50|360.79|358.39|360.66|358.26|360.85|358.45|360.66|358.26|0
1649749680000|2022-04-12 07:48:00|360.6|358.2|360.6|358.2|360.72|358.32|360.6|358.2|0
1649749690000|2022-04-12 07:48:10|360.66|358.26|360.72|358.32|360.72|358.32|360.66|358.26|0
1649749700000|2022-04-12 07:48:20|360.6|358.2|360.47|358.07|360.66|358.26|360.47|358.07|0
1649749710000|2022-04-12 07:48:30|360.6|358.2|360.6|358.2|360.6|358.2|360.6|358.2|0
1649749720000|2022-04-12 07:48:40|360.66|358.26|360.47|358.07|360.66|358.26|360.47|358.07|0
1649749730000|2022-04-12 07:48:50|360.85|358.45|360.72|358.32|360.85|358.45|360.6|358.2|0
1649749740000|2022-04-12 07:49:00|360.85|358.45|360.79|358.39|360.85|358.45|360.6|358.2|0
1649749750000|2022-04-12 07:49:10|360.72|358.32|360.34|357.94|360.85|358.45|360.34|357.94|0
1649749760000|2022-04-12 07:49:20|359.95|357.55|360.34|357.94|360.34|357.94|359.95|357.55|0
1649749770000|2022-04-12 07:49:30|360.21|357.81|360.34|357.94|360.34|357.94|360.21|357.81|0
1649749780000|2022-04-12 07:49:40|360.21|357.81|360.08|357.68|360.21|357.81|360.08|357.68|0
1649749790000|2022-04-12 07:49:50|359.95|357.55|359.57|357.17|359.95|357.55|359.57|357.17|0
1649749800000|2022-04-12 07:50:00|359.7|357.3|360.34|357.94|360.47|358.07|359.7|357.3|0
1649749810000|2022-04-12 07:50:10|360.21|357.81|360.21|357.81|360.21|357.81|360.08|357.68|0
1649749820000|2022-04-12 07:50:20|360.08|357.68|359.95|357.55|360.08|357.68|359.95|357.55|0
1649749830000|2022-04-12 07:50:30|360.08|357.68|360.21|357.81|360.21|357.81|360.08|357.68|0
1649749840000|2022-04-12 07:50:40|360.4|358|360.59|358.19|360.59|358.19|360.4|358|0
1649749850000|2022-04-12 07:50:50|360.34|357.94|360.47|358.07|360.47|358.07|360.34|357.94|0
1649749860000|2022-04-12 07:51:00|360.59|358.19|360.66|358.26|360.72|358.32|360.59|358.19|0
1649749870000|2022-04-12 07:51:10|360.72|358.32|360.4|358|360.72|358.32|360.4|358|0
1649749880000|2022-04-12 07:51:20|360.47|358.07|360.59|358.19|360.59|358.19|360.47|358.07|0
1649749890000|2022-04-12 07:51:30|360.72|358.32|360.59|358.19|360.72|358.32|360.59|358.19|0
1649749900000|2022-04-12 07:51:40|360.53|358.13|360.34|357.94|360.53|358.13|360.34|357.94|0
1649749910000|2022-04-12 07:51:50|360.4|358|359.95|357.55|360.4|358|359.95|357.55|0
1649749920000|2022-04-12 07:52:00|360.28|357.88|360.21|357.81|360.28|357.88|360.08|357.68|0
1649749930000|2022-04-12 07:52:10|360.28|357.88|360.85|358.45|360.85|358.45|360.28|357.88|0
1649749940000|2022-04-12 07:52:20|360.72|358.32|360.72|358.32|360.72|358.32|360.59|358.19|0
1649749950000|2022-04-12 07:52:30|360.85|358.45|360.92|358.52|360.98|358.58|360.85|358.45|0
1649749960000|2022-04-12 07:52:40|360.85|358.45|361.11|358.71|361.11|358.71|360.85|358.45|0
1649749970000|2022-04-12 07:52:50|361.05|358.65|360.85|358.45|361.05|358.65|360.85|358.45|0
1649749980000|2022-04-12 07:53:00|360.92|358.52|360.85|358.45|360.92|358.52|360.85|358.45|0
1649749990000|2022-04-12 07:53:10|360.72|358.32|360.66|358.26|360.72|358.32|360.59|358.19|0
1649750000000|2022-04-12 07:53:20|360.59|358.19|360.21|357.81|360.59|358.19|360.21|357.81|0
1649750010000|2022-04-12 07:53:30|359.89|357.49|360.02|357.62|360.02|357.62|359.89|357.49|0
1649750020000|2022-04-12 07:53:40|359.95|357.55|360.02|357.62|360.08|357.68|359.95|357.55|0
1649750030000|2022-04-12 07:53:50|360.08|357.68|359.95|357.55|360.21|357.81|359.95|357.55|0
1649750040000|2022-04-12 07:54:00|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1649750050000|2022-04-12 07:54:10|359.57|357.17|359.05|356.65|359.57|357.17|359.05|356.65|0
1649750060000|2022-04-12 07:54:20|358.8|356.4|358.48|356.08|358.8|356.4|358.28|355.88|0
1649750070000|2022-04-12 07:54:30|358.41|356.01|358.41|356.01|358.41|356.01|358.28|355.88|0
1649750080000|2022-04-12 07:54:40|358.61|356.21|359.05|356.65|359.05|356.65|358.61|356.21|0
1649750090000|2022-04-12 07:54:50|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1649750100000|2022-04-12 07:55:00|358.92|356.52|359.18|356.78|359.18|356.78|358.92|356.52|0
1649750110000|2022-04-12 07:55:10|359.05|356.65|358.92|356.52|359.05|356.65|358.8|356.4|0
1649750120000|2022-04-12 07:55:20|359.18|356.78|358.92|356.52|359.18|356.78|358.92|356.52|0
1649750130000|2022-04-12 07:55:30|358.99|356.59|358.8|356.4|359.05|356.65|358.8|356.4|0
1649750140000|2022-04-12 07:55:40|358.73|356.33|358.22|355.82|358.73|356.33|358.22|355.82|0
1649750150000|2022-04-12 07:55:50|358.16|355.76|358.16|355.76|358.16|355.76|358.09|355.69|0
1649750160000|2022-04-12 07:56:00|358.22|355.82|358.35|355.95|358.41|356.01|358.22|355.82|0
1649750170000|2022-04-12 07:56:10|358.28|355.88|358.09|355.69|358.28|355.88|358.09|355.69|0
1649750180000|2022-04-12 07:56:20|358.16|355.76|358.22|355.82|358.35|355.95|358.16|355.76|0
1649750190000|2022-04-12 07:56:30|358.28|355.88|358.41|356.01|358.41|356.01|358.28|355.88|0
1649750200000|2022-04-12 07:56:40|358.54|356.14|358.61|356.21|358.61|356.21|358.41|356.01|0
1649750210000|2022-04-12 07:56:50|358.67|356.27|358.48|356.08|358.67|356.27|358.41|356.01|0
1649750220000|2022-04-12 07:57:00|358.61|356.21|358.67|356.27|358.67|356.27|358.41|356.01|0
1649750230000|2022-04-12 07:57:10|358.8|356.4|358.8|356.4|358.92|356.52|358.8|356.4|0
1649750240000|2022-04-12 07:57:20|358.86|356.46|358.73|356.33|358.92|356.52|358.67|356.27|0
1649750250000|2022-04-12 07:57:30|358.67|356.27|358.54|356.14|358.92|356.52|358.54|356.14|0
1649750260000|2022-04-12 07:57:40|358.61|356.21|358.41|356.01|358.61|356.21|358.41|356.01|0
1649750270000|2022-04-12 07:57:50|358.16|355.76|358.16|355.76|358.16|355.76|358.16|355.76|0
1649750280000|2022-04-12 07:58:00|358.03|355.63|358.03|355.63|358.03|355.63|358.03|355.63|0
1649750290000|2022-04-12 07:58:10|358.16|355.76|358.41|356.01|358.54|356.14|358.16|355.76|0
1649750300000|2022-04-12 07:58:20|358.54|356.14|358.54|356.14|358.54|356.14|358.48|356.08|0
1649750310000|2022-04-12 07:58:30|358.61|356.21|358.61|356.21|358.61|356.21|358.61|356.21|0
1649750320000|2022-04-12 07:58:40|358.67|356.27|358.54|356.14|358.67|356.27|358.54|356.14|0
1649750330000|2022-04-12 07:58:50|358.61|356.21|358.79|356.39|358.79|356.39|358.54|356.14|0
1649750340000|2022-04-12 07:59:00|358.67|356.27|358.41|356.01|358.67|356.27|358.41|356.01|0
1649750350000|2022-04-12 07:59:10|358.54|356.14|358.41|356.01|358.54|356.14|358.28|355.88|0
1649750360000|2022-04-12 07:59:20|358.54|356.14|358.35|355.95|358.54|356.14|358.35|355.95|0
1649750370000|2022-04-12 07:59:30|358.22|355.82|358.54|356.14|358.54|356.14|358.22|355.82|0
1649750380000|2022-04-12 07:59:40|358.61|356.21|358.61|356.21|358.61|356.21|358.54|356.14|0
1649750390000|2022-04-12 07:59:50|359.05|356.65|358.92|356.52|359.05|356.65|358.92|356.52|0
1649750400000|2022-04-12 08:00:00|358.73|356.33|359.37|356.97|359.37|356.97|358.73|356.33|0
1649750410000|2022-04-12 08:00:10|359.44|357.04|359.43|357.03|359.44|357.04|359.37|356.97|0
1649750420000|2022-04-12 08:00:20|359.56|357.16|359.43|357.03|359.56|357.16|359.31|356.91|0
1649750430000|2022-04-12 08:00:30|359.31|356.91|359.05|356.65|359.31|356.91|359.05|356.65|0
1649750440000|2022-04-12 08:00:40|358.79|356.39|358.67|356.27|358.92|356.52|358.67|356.27|0
1649750450000|2022-04-12 08:00:50|358.73|356.33|358.79|356.39|358.79|356.39|358.67|356.27|0
1649750460000|2022-04-12 08:01:00|358.54|356.14|357.9|355.5|358.67|356.27|357.9|355.5|0
1649750470000|2022-04-12 08:01:10|357.64|355.24|357.9|355.5|357.9|355.5|357.64|355.24|0
1649750480000|2022-04-12 08:01:20|357.77|355.37|357.77|355.37|357.77|355.37|357.51|355.11|0
1649750490000|2022-04-12 08:01:30|357.9|355.5|358.03|355.63|358.03|355.63|357.9|355.5|0
1649750500000|2022-04-12 08:01:40|357.77|355.37|357.64|355.24|357.77|355.37|357.64|355.24|0
1649750510000|2022-04-12 08:01:50|357.77|355.37|357.96|355.56|358.15|355.75|357.77|355.37|0
1649750520000|2022-04-12 08:02:00|358.03|355.63|358.15|355.75|358.15|355.75|358.03|355.63|0
1649750530000|2022-04-12 08:02:10|358.03|355.63|358.41|356.01|358.41|356.01|358.03|355.63|0
1649750540000|2022-04-12 08:02:20|358.28|355.88|358.03|355.63|358.54|356.14|358.03|355.63|0
1649750550000|2022-04-12 08:02:30|357.96|355.56|357.77|355.37|357.96|355.56|357.77|355.37|0
1649750560000|2022-04-12 08:02:40|357.9|355.5|357.64|355.24|357.9|355.5|357.64|355.24|0
1649750570000|2022-04-12 08:02:50|357.71|355.31|357.77|355.37|357.77|355.37|357.71|355.31|0
1649750580000|2022-04-12 08:03:00|357.84|355.44|358.15|355.75|358.15|355.75|357.84|355.44|0
1649750590000|2022-04-12 08:03:10|358.03|355.63|358.15|355.75|358.15|355.75|358.03|355.63|0
1649750600000|2022-04-12 08:03:20|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1649750610000|2022-04-12 08:03:30|358.28|355.88|357.9|355.5|358.28|355.88|357.9|355.5|0
1649750620000|2022-04-12 08:03:40|357.84|355.44|358.03|355.63|358.03|355.63|357.84|355.44|0
1649750630000|2022-04-12 08:03:50|358.09|355.69|357.9|355.5|358.15|355.75|357.9|355.5|0
1649750640000|2022-04-12 08:04:00|358.02|355.62|358.15|355.75|358.15|355.75|358.02|355.62|0
1649750650000|2022-04-12 08:04:10|358.28|355.88|358.28|355.88|358.41|356.01|358.28|355.88|0
1649750660000|2022-04-12 08:04:20|358.35|355.95|358.35|355.95|358.35|355.95|358.35|355.95|0
1649750670000|2022-04-12 08:04:30|358.28|355.88|358.54|356.14|358.54|356.14|358.28|355.88|0
1649750680000|2022-04-12 08:04:40|358.66|356.26|359.24|356.84|359.24|356.84|358.66|356.26|0
1649750690000|2022-04-12 08:04:50|359.37|356.97|359.18|356.78|359.37|356.97|359.18|356.78|0
1649750700000|2022-04-12 08:05:00|359.24|356.84|358.54|356.14|359.24|356.84|358.41|356.01|0
1649750710000|2022-04-12 08:05:10|358.66|356.26|358.92|356.52|358.92|356.52|358.66|356.26|0
1649750720000|2022-04-12 08:05:20|358.79|356.39|358.79|356.39|358.92|356.52|358.79|356.39|0
1649750730000|2022-04-12 08:05:30|358.92|356.52|359.05|356.65|359.18|356.78|358.92|356.52|0
1649750740000|2022-04-12 08:05:40|358.92|356.52|358.66|356.26|358.92|356.52|358.66|356.26|0
1649750750000|2022-04-12 08:05:50|358.73|356.33|358.92|356.52|358.92|356.52|358.73|356.33|0
1649750760000|2022-04-12 08:06:00|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1649750770000|2022-04-12 08:06:10|358.79|356.39|358.66|356.26|358.79|356.39|358.28|355.88|0
1649750790000|2022-04-12 08:06:30|358.79|356.39|359.43|357.03|359.43|357.03|358.79|356.39|0
1649750800000|2022-04-12 08:06:40|359.37|356.97|359.18|356.78|359.37|356.97|359.18|356.78|0
1649750810000|2022-04-12 08:06:50|359.3|356.9|359.3|356.9|359.3|356.9|359.18|356.78|0
1649750820000|2022-04-12 08:07:00|359.43|357.03|359.43|357.03|359.43|357.03|359.43|357.03|0
1649750830000|2022-04-12 08:07:10|359.56|357.16|359.3|356.9|359.56|357.16|359.3|356.9|0
1649750840000|2022-04-12 08:07:20|359.37|356.97|359.24|356.84|359.37|356.97|359.24|356.84|0
1649750850000|2022-04-12 08:07:30|359.3|356.9|359.43|357.03|359.69|357.29|359.3|356.9|0
1649750860000|2022-04-12 08:07:40|359.3|356.9|359.37|356.97|359.37|356.97|359.3|356.9|0
1649750870000|2022-04-12 08:07:50|359.56|357.16|359.56|357.16|359.69|357.29|359.56|357.16|0
1649750880000|2022-04-12 08:08:00|359.43|357.03|359.56|357.16|359.56|357.16|359.43|357.03|0
1649750890000|2022-04-12 08:08:10|359.43|357.03|359.43|357.03|359.56|357.16|359.43|357.03|0
1649750900000|2022-04-12 08:08:20|359.3|356.9|359.43|357.03|359.43|357.03|359.3|356.9|0
1649750920000|2022-04-12 08:08:40|359.5|357.1|359.3|356.9|359.5|357.1|359.3|356.9|0
1649750930000|2022-04-12 08:08:50|359.11|356.71|359.17|356.77|359.17|356.77|359.11|356.71|0
1649750940000|2022-04-12 08:09:00|359.05|356.65|358.79|356.39|359.05|356.65|358.79|356.39|0
1649750950000|2022-04-12 08:09:10|358.92|356.52|358.53|356.13|358.92|356.52|358.53|356.13|0
1649750960000|2022-04-12 08:09:20|358.66|356.26|358.66|356.26|358.66|356.26|358.66|356.26|0
1649750970000|2022-04-12 08:09:30|358.53|356.13|358.6|356.2|358.6|356.2|358.41|356.01|0
1649750980000|2022-04-12 08:09:40|358.53|356.13|358.41|356.01|358.53|356.13|358.41|356.01|0
1649750990000|2022-04-12 08:09:50|358.53|356.13|358.41|356.01|358.53|356.13|358.28|355.88|0
1649751000000|2022-04-12 08:10:00|358.28|355.88|358.28|355.88|358.28|355.88|358.15|355.75|0
1649751010000|2022-04-12 08:10:10|358.02|355.62|357.89|355.49|358.02|355.62|357.89|355.49|0
1649751020000|2022-04-12 08:10:20|357.83|355.43|357.51|355.11|357.89|355.49|357.51|355.11|0
1649751030000|2022-04-12 08:10:30|357.64|355.24|358.09|355.69|358.09|355.69|357.64|355.24|0
1649751040000|2022-04-12 08:10:40|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1649751050000|2022-04-12 08:10:50|358.28|355.88|357.89|355.49|358.28|355.88|357.89|355.49|0
1649751060000|2022-04-12 08:11:00|357.96|355.56|357.51|355.11|357.96|355.56|357.51|355.11|0
1649751070000|2022-04-12 08:11:10|357.64|355.24|357.77|355.37|357.77|355.37|357.58|355.18|0
1649751080000|2022-04-12 08:11:20|357.89|355.49|357.83|355.43|357.89|355.49|357.83|355.43|0
1649751090000|2022-04-12 08:11:30|357.96|355.56|357.89|355.49|357.96|355.56|357.77|355.37|0
1649751100000|2022-04-12 08:11:40|358.02|355.62|357.89|355.49|358.02|355.62|357.89|355.49|0
1649751110000|2022-04-12 08:11:50|358.02|355.62|357.89|355.49|358.02|355.62|357.89|355.49|0
1649751120000|2022-04-12 08:12:00|358.02|355.62|358.15|355.75|358.15|355.75|358.02|355.62|0
1649751130000|2022-04-12 08:12:10|358.02|355.62|358.02|355.62|358.02|355.62|357.89|355.49|0
1649751140000|2022-04-12 08:12:20|357.89|355.49|357.77|355.37|357.89|355.49|357.77|355.37|0
1649751150000|2022-04-12 08:12:30|357.89|355.49|357.83|355.43|357.89|355.49|357.83|355.43|0
1649751160000|2022-04-12 08:12:40|357.96|355.56|357.64|355.24|357.96|355.56|357.64|355.24|0
1649751170000|2022-04-12 08:12:50|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1649751180000|2022-04-12 08:13:00|357.77|355.37|357.89|355.49|357.89|355.49|357.77|355.37|0
1649751190000|2022-04-12 08:13:10|358.02|355.62|358.02|355.62|358.09|355.69|358.02|355.62|0
1649751200000|2022-04-12 08:13:20|357.96|355.56|358.15|355.75|358.15|355.75|357.96|355.56|0
1649751210000|2022-04-12 08:13:30|358.4|356|358.53|356.13|358.53|356.13|358.4|356|0
1649751220000|2022-04-12 08:13:40|358.4|356|358.15|355.75|358.4|356|358.15|355.75|0
1649751230000|2022-04-12 08:13:50|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1649751240000|2022-04-12 08:14:00|358.15|355.75|358.02|355.62|358.15|355.75|358.02|355.62|0
1649751250000|2022-04-12 08:14:10|357.89|355.49|357.38|354.98|357.89|355.49|357.38|354.98|0
1649751260000|2022-04-12 08:14:20|357.51|355.11|357.19|354.79|357.51|355.11|357.19|354.79|0
1649751270000|2022-04-12 08:14:30|357.13|354.73|357.25|354.85|357.25|354.85|357.13|354.73|0
1649751280000|2022-04-12 08:14:40|357.19|354.79|357.58|355.18|357.58|355.18|357.19|354.79|0
1649751290000|2022-04-12 08:14:50|357.25|354.85|357.25|354.85|357.38|354.98|357.25|354.85|0
1649751300000|2022-04-12 08:15:00|357.13|354.73|357|354.6|357.25|354.85|357|354.6|0
1649751310000|2022-04-12 08:15:10|357.13|354.73|357.51|355.11|357.51|355.11|357.13|354.73|0
1649751320000|2022-04-12 08:15:20|357.25|354.85|357.25|354.85|357.25|354.85|357.13|354.73|0
1649751330000|2022-04-12 08:15:30|357.13|354.73|357.25|354.85|357.25|354.85|357.13|354.73|0
1649751340000|2022-04-12 08:15:40|357.13|354.73|357.25|354.85|357.25|354.85|357.13|354.73|0
1649751350000|2022-04-12 08:15:50|357.19|354.79|357.13|354.73|357.19|354.79|357.13|354.73|0
1649751360000|2022-04-12 08:16:00|357|354.6|356.68|354.28|357|354.6|356.68|354.28|0
1649751370000|2022-04-12 08:16:10|356.55|354.15|356.62|354.22|356.62|354.22|356.55|354.15|0
1649751380000|2022-04-12 08:16:20|356.49|354.09|356.36|353.96|356.49|354.09|356.11|353.71|0
1649751390000|2022-04-12 08:16:30|356.23|353.83|356.36|353.96|356.49|354.09|356.23|353.83|0
1649751400000|2022-04-12 08:16:40|356.49|354.09|356.49|354.09|356.61|354.21|356.49|354.09|0
1649751410000|2022-04-12 08:16:50|356.74|354.34|356.87|354.47|356.87|354.47|356.68|354.28|0
1649751420000|2022-04-12 08:17:00|357|354.6|357|354.6|357|354.6|357|354.6|0
1649751430000|2022-04-12 08:17:10|357.25|354.85|357.25|354.85|357.25|354.85|357.25|354.85|0
1649751440000|2022-04-12 08:17:20|357.38|354.98|357.12|354.72|357.38|354.98|357.12|354.72|0
1649751450000|2022-04-12 08:17:30|356.87|354.47|356.87|354.47|356.94|354.54|356.87|354.47|0
1649751460000|2022-04-12 08:17:40|357|354.6|357.06|354.66|357.06|354.66|357|354.6|0
1649751470000|2022-04-12 08:17:50|357|354.6|357.12|354.72|357.12|354.72|357|354.6|0
1649751480000|2022-04-12 08:18:00|357.06|354.66|357|354.6|357.12|354.72|357|354.6|0
1649751490000|2022-04-12 08:18:10|356.87|354.47|357|354.6|357|354.6|356.87|354.47|0
1649751500000|2022-04-12 08:18:20|357.12|354.72|357.25|354.85|357.25|354.85|357.12|354.72|0
1649751510000|2022-04-12 08:18:30|357.12|354.72|357.12|354.72|357.12|354.72|357.06|354.66|0
1649751520000|2022-04-12 08:18:40|357.25|354.85|357.45|355.05|357.45|355.05|357.25|354.85|0
1649751530000|2022-04-12 08:18:50|357.25|354.85|357.38|354.98|357.38|354.98|357.25|354.85|0
1649751540000|2022-04-12 08:19:00|357.45|355.05|357.32|354.92|357.45|355.05|357.32|354.92|0
1649751550000|2022-04-12 08:19:10|357.38|354.98|357.38|354.98|357.38|354.98|357.32|354.92|0
1649751560000|2022-04-12 08:19:20|357.25|354.85|357.12|354.72|357.25|354.85|357.12|354.72|0
1649751580000|2022-04-12 08:19:40|357.25|354.85|357.12|354.72|357.25|354.85|357.12|354.72|0
1649751590000|2022-04-12 08:19:50|357.19|354.79|357.12|354.72|357.25|354.85|357.12|354.72|0
1649751600000|2022-04-12 08:20:00|356.74|354.34|356.74|354.34|356.87|354.47|356.74|354.34|0
1649751610000|2022-04-12 08:20:10|356.68|354.28|356.1|353.7|356.68|354.28|356.1|353.7|0
1649751620000|2022-04-12 08:20:20|355.85|353.45|355.98|353.58|356.1|353.7|355.85|353.45|0
1649751630000|2022-04-12 08:20:30|356.04|353.64|356.23|353.83|356.23|353.83|356.04|353.64|0
1649751640000|2022-04-12 08:20:40|356.36|353.96|356.42|354.02|356.49|354.09|356.36|353.96|0
1649751650000|2022-04-12 08:20:50|356.49|354.09|356.36|353.96|356.61|354.21|356.36|353.96|0
1649751660000|2022-04-12 08:21:00|356.55|354.15|356.23|353.83|356.55|354.15|356.23|353.83|0
1649751670000|2022-04-12 08:21:10|356.3|353.9|356.17|353.77|356.3|353.9|356.1|353.7|0
1649751680000|2022-04-12 08:21:20|356.1|353.7|355.98|353.58|356.1|353.7|355.98|353.58|0
1649751690000|2022-04-12 08:21:30|355.72|353.32|355.59|353.19|355.72|353.32|355.59|353.19|0
1649751700000|2022-04-12 08:21:40|355.53|353.13|355.53|353.13|355.53|353.13|355.47|353.07|0
1649751710000|2022-04-12 08:21:50|355.59|353.19|355.85|353.45|355.85|353.45|355.59|353.19|0
1649751720000|2022-04-12 08:22:00|355.72|353.32|355.72|353.32|355.72|353.32|355.59|353.19|0
1649751730000|2022-04-12 08:22:10|355.59|353.19|355.66|353.26|355.72|353.32|355.59|353.19|0
1649751740000|2022-04-12 08:22:20|355.59|353.19|355.59|353.19|355.59|353.19|355.47|353.07|0
1649751750000|2022-04-12 08:22:30|355.47|353.07|355.08|352.68|355.47|353.07|355.08|352.68|0
1649751760000|2022-04-12 08:22:40|355.21|352.81|355.47|353.07|355.47|353.07|355.21|352.81|0
1649751770000|2022-04-12 08:22:50|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1649751780000|2022-04-12 08:23:00|355.72|353.32|355.72|353.32|355.72|353.32|355.59|353.19|0
1649751790000|2022-04-12 08:23:10|355.59|353.19|355.34|352.94|355.59|353.19|355.34|352.94|0
1649751800000|2022-04-12 08:23:20|355.47|353.07|355.53|353.13|355.59|353.19|355.47|353.07|0
1649751810000|2022-04-12 08:23:30|355.47|353.07|355.72|353.32|355.72|353.32|355.4|353|0
1649751820000|2022-04-12 08:23:40|355.85|353.45|355.72|353.32|355.85|353.45|355.72|353.32|0
1649751830000|2022-04-12 08:23:50|355.85|353.45|355.72|353.32|355.85|353.45|355.72|353.32|0
1649751840000|2022-04-12 08:24:00|355.85|353.45|355.85|353.45|356.04|353.64|355.85|353.45|0
1649751850000|2022-04-12 08:24:10|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1649751860000|2022-04-12 08:24:20|355.59|353.19|355.47|353.07|355.59|353.19|355.47|353.07|0
1649751870000|2022-04-12 08:24:30|355.59|353.19|355.59|353.19|355.59|353.19|355.47|353.07|0
1649751880000|2022-04-12 08:24:40|355.47|353.07|355.21|352.81|355.47|353.07|355.21|352.81|0
1649751890000|2022-04-12 08:24:50|355.34|352.94|355.4|353|355.4|353|355.21|352.81|0
1649751900000|2022-04-12 08:25:00|355.47|353.07|355.85|353.45|355.85|353.45|355.47|353.07|0
1649751910000|2022-04-12 08:25:10|356.1|353.7|356.1|353.7|356.1|353.7|356.1|353.7|0
1649751920000|2022-04-12 08:25:20|356.23|353.83|356.1|353.7|356.23|353.83|356.1|353.7|0
1649751930000|2022-04-12 08:25:30|356.23|353.83|356.48|354.08|356.48|354.08|356.23|353.83|0
1649751940000|2022-04-12 08:25:40|356.36|353.96|356.61|354.21|356.61|354.21|356.36|353.96|0
1649751950000|2022-04-12 08:25:50|356.48|354.08|356.48|354.08|356.48|354.08|356.36|353.96|0
1649751960000|2022-04-12 08:26:00|356.55|354.15|356.61|354.21|356.61|354.21|356.48|354.08|0
1649751970000|2022-04-12 08:26:10|356.74|354.34|356.87|354.47|356.87|354.47|356.74|354.34|0
1649751980000|2022-04-12 08:26:20|356.74|354.34|356.87|354.47|356.99|354.59|356.74|354.34|0
1649751990000|2022-04-12 08:26:30|356.8|354.4|356.8|354.4|356.8|354.4|356.8|354.4|0
1649752000000|2022-04-12 08:26:40|356.87|354.47|356.74|354.34|356.87|354.47|356.74|354.34|0
1649752010000|2022-04-12 08:26:50|356.48|354.08|356.42|354.02|356.48|354.08|356.36|353.96|0
1649752020000|2022-04-12 08:27:00|356.36|353.96|356.23|353.83|356.36|353.96|356.1|353.7|0
1649752030000|2022-04-12 08:27:10|356.36|353.96|356.48|354.08|356.48|354.08|356.36|353.96|0
1649752040000|2022-04-12 08:27:20|356.1|353.7|356.23|353.83|356.36|353.96|356.1|353.7|0
1649752050000|2022-04-12 08:27:30|356.17|353.77|355.85|353.45|356.17|353.77|355.85|353.45|0
1649752060000|2022-04-12 08:27:40|355.72|353.32|355.72|353.32|355.72|353.32|355.72|353.32|0
1649752070000|2022-04-12 08:27:50|355.59|353.19|356.04|353.64|356.04|353.64|355.59|353.19|0
1649752080000|2022-04-12 08:28:00|355.85|353.45|355.78|353.38|355.85|353.45|355.78|353.38|0
1649752090000|2022-04-12 08:28:10|355.85|353.45|355.78|353.38|355.85|353.45|355.72|353.32|0
1649752100000|2022-04-12 08:28:20|355.72|353.32|355.85|353.45|355.85|353.45|355.72|353.32|0
1649752110000|2022-04-12 08:28:30|355.72|353.32|355.78|353.38|355.85|353.45|355.72|353.32|0
1649752120000|2022-04-12 08:28:40|355.72|353.32|356.17|353.77|356.17|353.77|355.72|353.32|0
1649752130000|2022-04-12 08:28:50|356.04|353.64|355.91|353.51|356.04|353.64|355.85|353.45|0
1649752140000|2022-04-12 08:29:00|355.97|353.57|355.97|353.57|355.97|353.57|355.85|353.45|0
1649752150000|2022-04-12 08:29:10|356.1|353.7|356.1|353.7|356.23|353.83|355.97|353.57|0
1649752160000|2022-04-12 08:29:20|356.23|353.83|356.1|353.7|356.23|353.83|355.97|353.57|0
1649752170000|2022-04-12 08:29:30|355.46|353.06|355.21|352.81|355.46|353.06|355.08|352.68|0
1649752180000|2022-04-12 08:29:40|355.34|352.94|355.21|352.81|355.34|352.94|355.21|352.81|0
1649752190000|2022-04-12 08:29:50|355.34|352.94|355.4|353|355.4|353|355.21|352.81|0
1649752200000|2022-04-12 08:30:00|355.46|353.06|355.46|353.06|355.46|353.06|355.4|353|0
1649752210000|2022-04-12 08:30:10|355.59|353.19|355.59|353.19|355.72|353.32|355.59|353.19|0
1649752220000|2022-04-12 08:30:20|355.72|353.32|355.84|353.44|355.84|353.44|355.72|353.32|0
1649752230000|2022-04-12 08:30:30|355.91|353.51|355.72|353.32|355.91|353.51|355.72|353.32|0
1649752240000|2022-04-12 08:30:40|355.08|352.68|355.15|352.75|355.27|352.87|355.08|352.68|0
1649752250000|2022-04-12 08:30:50|355.08|352.68|354.7|352.3|355.08|352.68|354.7|352.3|0
1649752260000|2022-04-12 08:31:00|354.64|352.24|354.45|352.05|354.64|352.24|354.45|352.05|0
1649752270000|2022-04-12 08:31:10|354.7|352.3|354.83|352.43|354.83|352.43|354.7|352.3|0
1649752280000|2022-04-12 08:31:20|354.7|352.3|354.95|352.55|354.95|352.55|354.7|352.3|0
1649752290000|2022-04-12 08:31:30|355.08|352.68|355.34|352.94|355.34|352.94|355.08|352.68|0
1649752300000|2022-04-12 08:31:40|355.46|353.06|355.72|353.32|355.72|353.32|355.46|353.06|0
1649752310000|2022-04-12 08:31:50|355.84|353.44|355.72|353.32|355.84|353.44|355.72|353.32|0
1649752320000|2022-04-12 08:32:00|355.59|353.19|355.59|353.19|355.59|353.19|355.53|353.13|0
1649752330000|2022-04-12 08:32:10|355.72|353.32|355.78|353.38|355.78|353.38|355.72|353.32|0
1649752340000|2022-04-12 08:32:20|355.72|353.32|355.66|353.26|355.72|353.32|355.46|353.06|0
1649752350000|2022-04-12 08:32:30|355.59|353.19|355.59|353.19|355.59|353.19|355.59|353.19|0
1649752360000|2022-04-12 08:32:40|355.72|353.32|355.46|353.06|355.72|353.32|355.46|353.06|0
1649752370000|2022-04-12 08:32:50|355.33|352.93|354.83|352.43|355.33|352.93|354.83|352.43|0
1649752380000|2022-04-12 08:33:00|354.7|352.3|354.83|352.43|354.83|352.43|354.7|352.3|0
1649752390000|2022-04-12 08:33:10|354.95|352.55|354.95|352.55|354.95|352.55|354.95|352.55|0
1649752400000|2022-04-12 08:33:20|354.83|352.43|354.83|352.43|354.95|352.55|354.83|352.43|0
1649752410000|2022-04-12 08:33:30|354.95|352.55|354.95|352.55|354.95|352.55|354.83|352.43|0
1649752420000|2022-04-12 08:33:40|354.83|352.43|354.51|352.11|354.95|352.55|354.51|352.11|0
1649752430000|2022-04-12 08:33:50|354.06|351.66|353.94|351.54|354.06|351.66|353.94|351.54|0
1649752440000|2022-04-12 08:34:00|353.88|351.48|353.68|351.28|353.88|351.48|353.68|351.28|0
1649752450000|2022-04-12 08:34:10|353.56|351.16|353.56|351.16|353.56|351.16|353.43|351.03|0
1649752460000|2022-04-12 08:34:20|353.68|351.28|353.81|351.41|353.81|351.41|353.68|351.28|0
1649752470000|2022-04-12 08:34:30|353.94|351.54|353.81|351.41|353.94|351.54|353.68|351.28|0
1649752480000|2022-04-12 08:34:40|353.68|351.28|353.81|351.41|353.81|351.41|353.68|351.28|0
1649752490000|2022-04-12 08:34:50|353.75|351.35|353.75|351.35|353.75|351.35|353.75|351.35|0
1649752500000|2022-04-12 08:35:00|353.62|351.22|353.56|351.16|353.62|351.22|353.56|351.16|0
1649752510000|2022-04-12 08:35:10|353.43|351.03|353.3|350.9|353.43|351.03|353.3|350.9|0
1649752520000|2022-04-12 08:35:20|353.43|351.03|353.37|350.97|353.43|351.03|353.3|350.9|0
1649752530000|2022-04-12 08:35:30|353.3|350.9|353.43|351.03|353.43|351.03|353.3|350.9|0
1649752540000|2022-04-12 08:35:40|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1649752550000|2022-04-12 08:35:50|353.3|350.9|353.18|350.78|353.3|350.9|353.18|350.78|0
1649752560000|2022-04-12 08:36:00|353.05|350.65|352.92|350.52|353.05|350.65|352.92|350.52|0
1649752570000|2022-04-12 08:36:10|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1649752580000|2022-04-12 08:36:20|353.18|350.78|353.18|350.78|353.24|350.84|353.18|350.78|0
1649752590000|2022-04-12 08:36:30|353.05|350.65|353.05|350.65|353.05|350.65|353.05|350.65|0
1649752600000|2022-04-12 08:36:40|352.92|350.52|352.54|350.14|352.92|350.52|352.54|350.14|0
1649752610000|2022-04-12 08:36:50|352.36|349.96|352.16|349.76|352.36|349.96|352.16|349.76|0
1649752620000|2022-04-12 08:37:00|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1649752630000|2022-04-12 08:37:10|351.78|349.38|352.04|349.64|352.04|349.64|351.78|349.38|0
1649752640000|2022-04-12 08:37:20|351.91|349.51|351.91|349.51|351.91|349.51|351.78|349.38|0
1649752650000|2022-04-12 08:37:30|351.66|349.26|351.78|349.38|351.91|349.51|351.66|349.26|0
1649752660000|2022-04-12 08:37:40|352.04|349.64|351.91|349.51|352.04|349.64|351.91|349.51|0
1649752670000|2022-04-12 08:37:50|351.78|349.38|351.91|349.51|351.91|349.51|351.78|349.38|0
1649752680000|2022-04-12 08:38:00|352.04|349.64|351.78|349.38|352.04|349.64|351.78|349.38|0
1649752690000|2022-04-12 08:38:10|351.91|349.51|351.98|349.58|351.98|349.58|351.91|349.51|0
1649752700000|2022-04-12 08:38:20|352.04|349.64|352.16|349.76|352.16|349.76|351.91|349.51|0
1649752710000|2022-04-12 08:38:30|352.04|349.64|352.04|349.64|352.04|349.64|351.91|349.51|0
1649752720000|2022-04-12 08:38:40|351.98|349.58|352.16|349.76|352.16|349.76|351.98|349.58|0
1649752730000|2022-04-12 08:38:50|352.29|349.89|352.16|349.76|352.29|349.89|352.16|349.76|0
1649752740000|2022-04-12 08:39:00|352.29|349.89|352.04|349.64|352.29|349.89|352.04|349.64|0
1649752750000|2022-04-12 08:39:10|351.91|349.51|351.91|349.51|351.91|349.51|351.78|349.38|0
1649752760000|2022-04-12 08:39:20|351.85|349.45|351.91|349.51|351.91|349.51|351.78|349.38|0
1649752780000|2022-04-12 08:39:40|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649752790000|2022-04-12 08:39:50|352.04|349.64|352.16|349.76|352.16|349.76|352.04|349.64|0
1649752800000|2022-04-12 08:40:00|352.04|349.64|351.91|349.51|352.04|349.64|351.91|349.51|0
1649752810000|2022-04-12 08:40:10|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1649752820000|2022-04-12 08:40:20|351.91|349.51|351.53|349.13|351.91|349.51|351.53|349.13|0
1649752830000|2022-04-12 08:40:30|351.78|349.38|351.97|349.57|351.97|349.57|351.78|349.38|0
1649752840000|2022-04-12 08:40:40|351.91|349.51|352.1|349.7|352.1|349.7|351.91|349.51|0
1649752850000|2022-04-12 08:40:50|352.04|349.64|351.85|349.45|352.04|349.64|351.78|349.38|0
1649752860000|2022-04-12 08:41:00|351.91|349.51|351.66|349.26|351.91|349.51|351.66|349.26|0
1649752870000|2022-04-12 08:41:10|351.78|349.38|351.78|349.38|351.91|349.51|351.78|349.38|0
1649752880000|2022-04-12 08:41:20|351.85|349.45|352.03|349.63|352.03|349.63|351.85|349.45|0
1649752890000|2022-04-12 08:41:30|351.91|349.51|351.91|349.51|352.03|349.63|351.91|349.51|0
1649752900000|2022-04-12 08:41:40|352.03|349.63|351.97|349.57|352.03|349.63|351.97|349.57|0
1649752910000|2022-04-12 08:41:50|351.78|349.38|351.78|349.38|351.78|349.38|351.66|349.26|0
1649752920000|2022-04-12 08:42:00|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1649752930000|2022-04-12 08:42:10|351.4|349|351.28|348.88|351.4|349|351.28|348.88|0
1649752940000|2022-04-12 08:42:20|351.15|348.75|351.78|349.38|351.78|349.38|351.15|348.75|0
1649752950000|2022-04-12 08:42:30|351.66|349.26|351.66|349.26|351.78|349.38|351.66|349.26|0
1649752960000|2022-04-12 08:42:40|351.78|349.38|351.66|349.26|351.78|349.38|351.66|349.26|0
1649752970000|2022-04-12 08:42:50|351.72|349.32|351.78|349.38|351.78|349.38|351.72|349.32|0
1649752980000|2022-04-12 08:43:00|351.66|349.26|351.78|349.38|351.78|349.38|351.66|349.26|0
1649752990000|2022-04-12 08:43:10|351.66|349.26|351.78|349.38|351.78|349.38|351.66|349.26|0
1649753000000|2022-04-12 08:43:20|351.66|349.26|351.66|349.26|351.66|349.26|351.66|349.26|0
1649753010000|2022-04-12 08:43:30|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1649753020000|2022-04-12 08:43:40|351.72|349.32|351.78|349.38|351.85|349.45|351.72|349.32|0
1649753030000|2022-04-12 08:43:50|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1649753040000|2022-04-12 08:44:00|351.85|349.45|352.03|349.63|352.03|349.63|351.78|349.38|0
1649753050000|2022-04-12 08:44:10|352.16|349.76|352.03|349.63|352.16|349.76|352.03|349.63|0
1649753060000|2022-04-12 08:44:20|351.91|349.51|351.91|349.51|351.91|349.51|351.78|349.38|0
1649753070000|2022-04-12 08:44:30|352.03|349.63|352.03|349.63|352.03|349.63|351.97|349.57|0
1649753080000|2022-04-12 08:44:40|352.1|349.7|352.03|349.63|352.1|349.7|352.03|349.63|0
1649753090000|2022-04-12 08:44:50|352.1|349.7|351.97|349.57|352.1|349.7|351.97|349.57|0
1649753100000|2022-04-12 08:45:00|351.91|349.51|352.1|349.7|352.1|349.7|351.65|349.25|0
1649753110000|2022-04-12 08:45:10|352.03|349.63|352.03|349.63|352.1|349.7|352.03|349.63|0
1649753120000|2022-04-12 08:45:20|352.29|349.89|352.23|349.83|352.29|349.89|352.16|349.76|0
1649753130000|2022-04-12 08:45:30|352.16|349.76|352.16|349.76|352.16|349.76|352.16|349.76|0
1649753150000|2022-04-12 08:45:50|352.03|349.63|351.97|349.57|352.03|349.63|351.97|349.57|0
1649753160000|2022-04-12 08:46:00|352.03|349.63|352.03|349.63|352.1|349.7|352.03|349.63|0
1649753170000|2022-04-12 08:46:10|351.85|349.45|351.65|349.25|351.91|349.51|351.65|349.25|0
1649753180000|2022-04-12 08:46:20|351.78|349.38|351.78|349.38|351.78|349.38|351.78|349.38|0
1649753190000|2022-04-12 08:46:30|352.03|349.63|352.1|349.7|352.1|349.7|352.03|349.63|0
1649753200000|2022-04-12 08:46:40|352.03|349.63|352.16|349.76|352.16|349.76|352.03|349.63|0
1649753210000|2022-04-12 08:46:50|352.03|349.63|352.16|349.76|352.16|349.76|352.03|349.63|0
1649753220000|2022-04-12 08:47:00|352.03|349.63|351.15|348.75|352.03|349.63|351.15|348.75|0
1649753230000|2022-04-12 08:47:10|351.02|348.62|350.52|348.12|351.02|348.62|350.52|348.12|0
1649753240000|2022-04-12 08:47:20|350.58|348.18|350.64|348.24|350.64|348.24|350.58|348.18|0
1649753250000|2022-04-12 08:47:30|350.58|348.18|350.52|348.12|350.58|348.18|350.52|348.12|0
1649753260000|2022-04-12 08:47:40|350.64|348.24|350.77|348.37|350.77|348.37|350.64|348.24|0
1649753270000|2022-04-12 08:47:50|350.64|348.24|350.52|348.12|350.64|348.24|350.52|348.12|0
1649753280000|2022-04-12 08:48:00|350.64|348.24|350.64|348.24|350.77|348.37|350.64|348.24|0
1649753290000|2022-04-12 08:48:10|350.71|348.31|350.64|348.24|350.71|348.31|350.52|348.12|0
1649753300000|2022-04-12 08:48:20|350.77|348.37|351.02|348.62|351.02|348.62|350.77|348.37|0
1649753310000|2022-04-12 08:48:30|351.15|348.75|351.02|348.62|351.15|348.75|351.02|348.62|0
1649753320000|2022-04-12 08:48:40|350.96|348.56|350.96|348.56|351.02|348.62|350.96|348.56|0
1649753330000|2022-04-12 08:48:50|350.9|348.5|351.02|348.62|351.02|348.62|350.9|348.5|0
1649753340000|2022-04-12 08:49:00|351.15|348.75|351.15|348.75|351.27|348.87|351.15|348.75|0
1649753350000|2022-04-12 08:49:10|351.21|348.81|351.15|348.75|351.21|348.81|351.15|348.75|0
1649753360000|2022-04-12 08:49:20|351.27|348.87|351.4|349|351.47|349.07|351.27|348.87|0
1649753380000|2022-04-12 08:49:40|351.53|349.13|351.53|349.13|351.53|349.13|351.53|349.13|0
1649753390000|2022-04-12 08:49:50|351.4|349|351.27|348.87|351.4|349|351.27|348.87|0
1649753400000|2022-04-12 08:50:00|351.4|349|350.9|348.5|351.4|349|350.9|348.5|0
1649753410000|2022-04-12 08:50:10|351.02|348.62|351.02|348.62|351.02|348.62|351.02|348.62|0
1649753420000|2022-04-12 08:50:20|351.15|348.75|351.15|348.75|351.15|348.75|351.15|348.75|0
1649753430000|2022-04-12 08:50:30|351.27|348.87|351.15|348.75|351.27|348.87|351.15|348.75|0
1649753440000|2022-04-12 08:50:40|351.02|348.62|350.96|348.56|351.02|348.62|350.96|348.56|0
1649753450000|2022-04-12 08:50:50|351.02|348.62|350.96|348.56|351.02|348.62|350.96|348.56|0
1649753460000|2022-04-12 08:51:00|350.9|348.5|351.02|348.62|351.02|348.62|350.9|348.5|0
1649753470000|2022-04-12 08:51:10|350.96|348.56|351.02|348.62|351.02|348.62|350.96|348.56|0
1649753480000|2022-04-12 08:51:20|350.96|348.56|350.89|348.49|351.02|348.62|350.89|348.49|0
1649753490000|2022-04-12 08:51:30|350.83|348.43|350.39|347.99|350.83|348.43|350.39|347.99|0
1649753500000|2022-04-12 08:51:40|350.52|348.12|350.64|348.24|350.64|348.24|350.52|348.12|0
1649753510000|2022-04-12 08:51:50|350.58|348.18|350.64|348.24|350.64|348.24|350.52|348.12|0
1649753520000|2022-04-12 08:52:00|350.52|348.12|350.52|348.12|350.52|348.12|350.39|347.99|0
1649753530000|2022-04-12 08:52:10|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1649753540000|2022-04-12 08:52:20|350.39|347.99|350.26|347.86|350.39|347.99|350.26|347.86|0
1649753550000|2022-04-12 08:52:30|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1649753560000|2022-04-12 08:52:40|350.01|347.61|349.89|347.49|350.01|347.61|349.89|347.49|0
1649753570000|2022-04-12 08:52:50|349.95|347.55|349.89|347.49|349.95|347.55|349.89|347.49|0
1649753580000|2022-04-12 08:53:00|349.83|347.43|349.89|347.49|349.89|347.49|349.83|347.43|0
1649753590000|2022-04-12 08:53:10|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1649753600000|2022-04-12 08:53:20|349.89|347.49|349.95|347.55|349.95|347.55|349.89|347.49|0
1649753610000|2022-04-12 08:53:30|349.89|347.49|350.01|347.61|350.01|347.61|349.89|347.49|0
1649753620000|2022-04-12 08:53:40|349.95|347.55|350.39|347.99|350.39|347.99|349.95|347.55|0
1649753650000|2022-04-12 08:54:10|350.46|348.06|350.52|348.12|350.52|348.12|350.46|348.06|0
1649753660000|2022-04-12 08:54:20|350.64|348.24|350.77|348.37|350.89|348.49|350.64|348.24|0
1649753670000|2022-04-12 08:54:30|350.14|347.74|349.89|347.49|350.14|347.74|349.89|347.49|0
1649753680000|2022-04-12 08:54:40|350.01|347.61|350.14|347.74|350.14|347.74|350.01|347.61|0
1649753690000|2022-04-12 08:54:50|350.26|347.86|350.26|347.86|350.39|347.99|350.26|347.86|0
1649753710000|2022-04-12 08:55:10|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1649753720000|2022-04-12 08:55:20|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1649753730000|2022-04-12 08:55:30|350.08|347.68|350.14|347.74|350.14|347.74|350.08|347.68|0
1649753740000|2022-04-12 08:55:40|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1649753750000|2022-04-12 08:55:50|350.2|347.8|350.26|347.86|350.26|347.86|350.2|347.8|0
1649753760000|2022-04-12 08:56:00|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649753770000|2022-04-12 08:56:10|350.26|347.86|350.39|347.99|350.39|347.99|350.26|347.86|0
1649753780000|2022-04-12 08:56:20|350.33|347.93|350.33|347.93|350.33|347.93|350.26|347.86|0
1649753790000|2022-04-12 08:56:30|350.26|347.86|350.2|347.8|350.33|347.93|350.2|347.8|0
1649753800000|2022-04-12 08:56:40|350.26|347.86|350.2|347.8|350.26|347.86|350.14|347.74|0
1649753810000|2022-04-12 08:56:50|350.26|347.86|350.2|347.8|350.26|347.86|350.2|347.8|0
1649753820000|2022-04-12 08:57:00|350.26|347.86|350.2|347.8|350.26|347.86|350.14|347.74|0
1649753830000|2022-04-12 08:57:10|350.01|347.61|350.2|347.8|350.2|347.8|350.01|347.61|0
1649753840000|2022-04-12 08:57:20|350.14|347.74|350.14|347.74|350.14|347.74|350.14|347.74|0
1649753850000|2022-04-12 08:57:30|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1649753860000|2022-04-12 08:57:40|350.2|347.8|350.26|347.86|350.26|347.86|350.2|347.8|0
1649753870000|2022-04-12 08:57:50|350.33|347.93|350.39|347.99|350.39|347.99|350.26|347.86|0
1649753880000|2022-04-12 08:58:00|350.26|347.86|350.14|347.74|350.33|347.93|350.14|347.74|0
1649753890000|2022-04-12 08:58:10|350.01|347.61|350.14|347.74|350.14|347.74|350.01|347.61|0
1649753900000|2022-04-12 08:58:20|350.33|347.93|350.33|347.93|350.33|347.93|350.33|347.93|0
1649753910000|2022-04-12 08:58:30|350.39|347.99|350.26|347.86|350.39|347.99|350.26|347.86|0
1649753920000|2022-04-12 08:58:40|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649753930000|2022-04-12 08:58:50|350.33|347.93|350.45|348.05|350.45|348.05|350.33|347.93|0
1649753940000|2022-04-12 08:59:00|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649753950000|2022-04-12 08:59:10|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1649753960000|2022-04-12 08:59:20|350.64|348.24|350.77|348.37|350.77|348.37|350.64|348.24|0
1649753970000|2022-04-12 08:59:30|350.89|348.49|354.18|351.78|354.31|351.91|350.89|348.49|0
1649753980000|2022-04-12 08:59:40|354.06|351.66|354.18|351.78|354.18|351.78|354.06|351.66|0
1649753990000|2022-04-12 08:59:50|354.31|351.91|351.53|349.13|354.44|352.04|351.53|349.13|0
1649754000000|2022-04-12 09:00:00|351.47|349.07|351.78|349.38|351.78|349.38|351.47|349.07|0
1649754010000|2022-04-12 09:00:10|351.65|349.25|351.53|349.13|351.65|349.25|351.53|349.13|0
1649754020000|2022-04-12 09:00:20|351.4|349|351.4|349|351.4|349|351.4|349|0
1649754030000|2022-04-12 09:00:30|351.53|349.13|351.78|349.38|351.78|349.38|351.53|349.13|0
1649754040000|2022-04-12 09:00:40|351.65|349.25|351.78|349.38|351.9|349.5|351.65|349.25|0
1649754050000|2022-04-12 09:00:50|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1649754060000|2022-04-12 09:01:00|351.53|349.13|351.78|349.38|351.78|349.38|351.53|349.13|0
1649754070000|2022-04-12 09:01:10|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1649754080000|2022-04-12 09:01:20|352.03|349.63|351.9|349.5|352.03|349.63|351.9|349.5|0
1649754090000|2022-04-12 09:01:30|352.03|349.63|351.97|349.57|352.03|349.63|351.9|349.5|0
1649754100000|2022-04-12 09:01:40|352.03|349.63|352.28|349.88|352.35|349.95|352.03|349.63|0
1649754110000|2022-04-12 09:01:50|352.16|349.76|352.03|349.63|352.16|349.76|352.03|349.63|0
1649754120000|2022-04-12 09:02:00|351.9|349.5|351.65|349.25|351.9|349.5|351.65|349.25|0
1649754130000|2022-04-12 09:02:10|351.53|349.13|351.4|349|351.53|349.13|351.4|349|0
1649754140000|2022-04-12 09:02:20|351.53|349.13|351.34|348.94|351.53|349.13|351.34|348.94|0
1649754150000|2022-04-12 09:02:30|351.27|348.87|351.34|348.94|351.4|349|351.27|348.87|0
1649754160000|2022-04-12 09:02:40|351.15|348.75|351.02|348.62|351.15|348.75|351.02|348.62|0
1649754180000|2022-04-12 09:03:00|351.09|348.69|351.27|348.87|351.4|349|351.09|348.69|0
1649754190000|2022-04-12 09:03:10|351.4|349|351.65|349.25|351.65|349.25|351.4|349|0
1649754200000|2022-04-12 09:03:20|351.59|349.19|351.53|349.13|351.59|349.19|351.53|349.13|0
1649754210000|2022-04-12 09:03:30|351.65|349.25|351.72|349.32|351.72|349.32|351.59|349.19|0
1649754220000|2022-04-12 09:03:40|351.78|349.38|351.9|349.5|352.03|349.63|351.78|349.38|0
1649754240000|2022-04-12 09:04:00|351.78|349.38|351.9|349.5|351.9|349.5|351.78|349.38|0
1649754250000|2022-04-12 09:04:10|352.03|349.63|351.9|349.5|352.03|349.63|351.9|349.5|0
1649754260000|2022-04-12 09:04:20|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1649754270000|2022-04-12 09:04:30|351.84|349.44|353.29|350.89|353.29|350.89|351.84|349.44|0
1649754280000|2022-04-12 09:04:40|353.42|351.02|353.04|350.64|353.42|351.02|353.04|350.64|0
1649754290000|2022-04-12 09:04:50|353.16|350.76|353.29|350.89|353.29|350.89|353.16|350.76|0
1649754300000|2022-04-12 09:05:00|353.42|351.02|353.42|351.02|353.42|351.02|353.29|350.89|0
1649754310000|2022-04-12 09:05:10|353.29|350.89|353.16|350.76|353.29|350.89|353.16|350.76|0
1649754320000|2022-04-12 09:05:20|353.29|350.89|353.29|350.89|353.29|350.89|353.16|350.76|0
1649754330000|2022-04-12 09:05:30|353.36|350.96|353.29|350.89|353.36|350.96|353.29|350.89|0
1649754340000|2022-04-12 09:05:40|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1649754350000|2022-04-12 09:05:50|353.16|350.76|352.72|350.32|353.16|350.76|352.66|350.26|0
1649754360000|2022-04-12 09:06:00|352.66|350.26|352.91|350.51|352.91|350.51|352.66|350.26|0
1649754370000|2022-04-12 09:06:10|352.85|350.45|352.72|350.32|352.85|350.45|352.72|350.32|0
1649754380000|2022-04-12 09:06:20|352.66|350.26|352.53|350.13|352.66|350.26|352.53|350.13|0
1649754400000|2022-04-12 09:06:40|352.47|350.07|352.41|350.01|352.47|350.07|352.41|350.01|0
1649754410000|2022-04-12 09:06:50|352.47|350.07|352.41|350.01|352.53|350.13|352.41|350.01|0
1649754420000|2022-04-12 09:07:00|352.47|350.07|352.41|350.01|352.53|350.13|352.41|350.01|0
1649754430000|2022-04-12 09:07:10|352.47|350.07|352.41|350.01|352.47|350.07|352.41|350.01|0
1649754440000|2022-04-12 09:07:20|352.47|350.07|352.53|350.13|352.53|350.13|352.41|350.01|0
1649754450000|2022-04-12 09:07:30|352.47|350.07|352.47|350.07|352.47|350.07|352.47|350.07|0
1649754460000|2022-04-12 09:07:40|352.41|350.01|352.53|350.13|352.53|350.13|352.41|350.01|0
1649754470000|2022-04-12 09:07:50|352.47|350.07|352.28|349.88|352.47|350.07|352.28|349.88|0
1649754480000|2022-04-12 09:08:00|352.35|349.95|352.41|350.01|352.41|350.01|352.28|349.88|0
1649754490000|2022-04-12 09:08:10|352.28|349.88|352.35|349.95|352.35|349.95|352.28|349.88|0
1649754500000|2022-04-12 09:08:20|352.41|350.01|351.9|349.5|352.41|350.01|351.9|349.5|0
1649754510000|2022-04-12 09:08:30|351.72|349.32|351.65|349.25|351.72|349.32|351.65|349.25|0
1649754520000|2022-04-12 09:08:40|351.59|349.19|351.4|349|351.59|349.19|351.4|349|0
1649754530000|2022-04-12 09:08:50|351.52|349.12|351.52|349.12|351.52|349.12|351.4|349|0
1649754540000|2022-04-12 09:09:00|351.4|349|351.4|349|351.46|349.06|351.4|349|0
1649754550000|2022-04-12 09:09:10|351.46|349.06|351.4|349|351.46|349.06|351.4|349|0
1649754560000|2022-04-12 09:09:20|351.46|349.06|351.59|349.19|351.59|349.19|351.46|349.06|0
1649754570000|2022-04-12 09:09:30|351.65|349.25|351.78|349.38|351.78|349.38|351.65|349.25|0
1649754580000|2022-04-12 09:09:40|351.72|349.32|351.78|349.38|351.78|349.38|351.71|349.31|0
1649754590000|2022-04-12 09:09:50|351.84|349.44|351.84|349.44|351.9|349.5|351.84|349.44|0
1649754600000|2022-04-12 09:10:00|351.9|349.5|351.9|349.5|352.09|349.69|351.9|349.5|0
1649754620000|2022-04-12 09:10:20|351.78|349.38|351.78|349.38|351.84|349.44|351.78|349.38|0
1649754630000|2022-04-12 09:10:30|351.84|349.44|351.97|349.57|351.97|349.57|351.84|349.44|0
1649754640000|2022-04-12 09:10:40|351.9|349.5|351.9|349.5|351.9|349.5|351.84|349.44|0
1649754650000|2022-04-12 09:10:50|352.15|349.75|352.03|349.63|352.15|349.75|352.03|349.63|0
1649754660000|2022-04-12 09:11:00|352.15|349.75|352.22|349.82|352.22|349.82|352.15|349.75|0
1649754670000|2022-04-12 09:11:10|352.15|349.75|352.4|350|352.4|350|352.15|349.75|0
1649754680000|2022-04-12 09:11:20|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1649754690000|2022-04-12 09:11:30|352.66|350.26|352.78|350.38|352.78|350.38|352.66|350.26|0
1649754700000|2022-04-12 09:11:40|352.72|350.32|352.91|350.51|352.91|350.51|352.72|350.32|0
1649754710000|2022-04-12 09:11:50|353.03|350.63|353.29|350.89|353.29|350.89|353.03|350.63|0
1649754720000|2022-04-12 09:12:00|353.41|351.01|353.67|351.27|353.67|351.27|353.41|351.01|0
1649754730000|2022-04-12 09:12:10|353.54|351.14|353.67|351.27|353.67|351.27|353.54|351.14|0
1649754740000|2022-04-12 09:12:20|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649754750000|2022-04-12 09:12:30|353.67|351.27|354.05|351.65|354.05|351.65|353.67|351.27|0
1649754760000|2022-04-12 09:12:40|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1649754770000|2022-04-12 09:12:50|353.86|351.46|353.92|351.52|353.92|351.52|353.86|351.46|0
1649754780000|2022-04-12 09:13:00|354.05|351.65|353.92|351.52|354.17|351.77|353.92|351.52|0
1649754790000|2022-04-12 09:13:10|353.98|351.58|353.92|351.52|354.04|351.64|353.92|351.52|0
1649754800000|2022-04-12 09:13:20|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649754810000|2022-04-12 09:13:30|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1649754830000|2022-04-12 09:13:50|353.79|351.39|353.86|351.46|353.86|351.46|353.79|351.39|0
1649754840000|2022-04-12 09:14:00|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649754850000|2022-04-12 09:14:10|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1649754870000|2022-04-12 09:14:30|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649754890000|2022-04-12 09:14:50|353.73|351.33|353.73|351.33|353.73|351.33|353.73|351.33|0
1649754900000|2022-04-12 09:15:00|353.79|351.39|353.73|351.33|353.79|351.39|353.66|351.26|0
1649754910000|2022-04-12 09:15:10|353.79|351.39|353.92|351.52|353.92|351.52|353.79|351.39|0
1649754920000|2022-04-12 09:15:20|353.86|351.46|353.41|351.01|353.86|351.46|353.41|351.01|0
1649754930000|2022-04-12 09:15:30|353.16|350.76|353.29|350.89|353.29|350.89|353.03|350.63|0
1649754940000|2022-04-12 09:15:40|353.23|350.83|353.29|350.89|353.41|351.01|353.23|350.83|0
1649754950000|2022-04-12 09:15:50|353.16|350.76|353.29|350.89|353.29|350.89|353.16|350.76|0
1649754960000|2022-04-12 09:16:00|353.16|350.76|353.35|350.95|353.35|350.95|353.16|350.76|0
1649754970000|2022-04-12 09:16:10|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1649754980000|2022-04-12 09:16:20|353.41|351.01|353.03|350.63|353.41|351.01|353.03|350.63|0
1649754990000|2022-04-12 09:16:30|353.1|350.7|353.29|350.89|353.29|350.89|353.1|350.7|0
1649755000000|2022-04-12 09:16:40|353.41|351.01|353.54|351.14|353.54|351.14|353.41|351.01|0
1649755010000|2022-04-12 09:16:50|353.41|351.01|353.66|351.26|353.66|351.26|353.41|351.01|0
1649755020000|2022-04-12 09:17:00|353.79|351.39|353.66|351.26|353.79|351.39|353.66|351.26|0
1649755030000|2022-04-12 09:17:10|353.73|351.33|353.86|351.46|353.86|351.46|353.73|351.33|0
1649755040000|2022-04-12 09:17:20|353.92|351.52|354.04|351.64|354.04|351.64|353.79|351.39|0
1649755050000|2022-04-12 09:17:30|353.92|351.52|353.98|351.58|353.98|351.58|353.92|351.52|0
1649755060000|2022-04-12 09:17:40|354.04|351.64|354.04|351.64|354.04|351.64|354.04|351.64|0
1649755070000|2022-04-12 09:17:50|354.17|351.77|354.3|351.9|354.3|351.9|354.17|351.77|0
1649755080000|2022-04-12 09:18:00|354.11|351.71|354.04|351.64|354.11|351.71|353.92|351.52|0
1649755090000|2022-04-12 09:18:10|354.17|351.77|354.04|351.64|354.17|351.77|354.04|351.64|0
1649755100000|2022-04-12 09:18:20|353.92|351.52|353.92|351.52|353.92|351.52|353.92|351.52|0
1649755110000|2022-04-12 09:18:30|353.79|351.39|353.92|351.52|353.92|351.52|353.79|351.39|0
1649755130000|2022-04-12 09:18:50|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649755140000|2022-04-12 09:19:00|353.73|351.33|353.79|351.39|353.79|351.39|353.73|351.33|0
1649755160000|2022-04-12 09:19:20|353.73|351.33|353.66|351.26|353.79|351.39|353.66|351.26|0
1649755170000|2022-04-12 09:19:30|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649755180000|2022-04-12 09:19:40|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1649755190000|2022-04-12 09:19:50|353.54|351.14|353.41|351.01|353.54|351.14|353.41|351.01|0
1649755200000|2022-04-12 09:20:00|353.54|351.14|353.66|351.26|353.66|351.26|353.54|351.14|0
1649755210000|2022-04-12 09:20:10|353.54|351.14|353.66|351.26|353.66|351.26|353.54|351.14|0
1649755220000|2022-04-12 09:20:20|353.79|351.39|354.17|351.77|354.17|351.77|353.79|351.39|0
1649755230000|2022-04-12 09:20:30|354.11|351.71|354.17|351.77|354.17|351.77|354.11|351.71|0
1649755240000|2022-04-12 09:20:40|354.29|351.89|354.67|352.27|354.8|352.4|354.29|351.89|0
1649755250000|2022-04-12 09:20:50|354.55|352.15|354.67|352.27|354.67|352.27|354.55|352.15|0
1649755260000|2022-04-12 09:21:00|354.8|352.4|354.55|352.15|354.8|352.4|354.55|352.15|0
1649755270000|2022-04-12 09:21:10|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1649755280000|2022-04-12 09:21:20|354.55|352.15|354.55|352.15|354.55|352.15|354.42|352.02|0
1649755290000|2022-04-12 09:21:30|354.42|352.02|354.29|351.89|354.42|352.02|354.17|351.77|0
1649755300000|2022-04-12 09:21:40|354.42|352.02|354.42|352.02|354.42|352.02|354.42|352.02|0
1649755310000|2022-04-12 09:21:50|354.17|351.77|354.29|351.89|354.29|351.89|354.04|351.64|0
1649755320000|2022-04-12 09:22:00|354.23|351.83|354.29|351.89|354.29|351.89|354.17|351.77|0
1649755330000|2022-04-12 09:22:10|354.17|351.77|354.17|351.77|354.17|351.77|354.17|351.77|0
1649755340000|2022-04-12 09:22:20|354.04|351.64|354.17|351.77|354.17|351.77|354.04|351.64|0
1649755350000|2022-04-12 09:22:30|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1649755360000|2022-04-12 09:22:40|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1649755370000|2022-04-12 09:22:50|353.47|351.07|353.54|351.14|353.54|351.14|353.47|351.07|0
1649755380000|2022-04-12 09:23:00|353.47|351.07|353.54|351.14|353.54|351.14|353.41|351.01|0
1649755390000|2022-04-12 09:23:10|353.47|351.07|353.41|351.01|353.54|351.14|353.41|351.01|0
1649755400000|2022-04-12 09:23:20|353.53|351.13|353.66|351.26|353.66|351.26|353.47|351.07|0
1649755410000|2022-04-12 09:23:30|353.41|351.01|353.41|351.01|353.41|351.01|353.41|351.01|0
1649755420000|2022-04-12 09:23:40|353.35|350.95|353.35|350.95|353.35|350.95|353.35|350.95|0
1649755430000|2022-04-12 09:23:50|353.53|351.13|353.66|351.26|353.66|351.26|353.53|351.13|0
1649755440000|2022-04-12 09:24:00|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649755450000|2022-04-12 09:24:10|353.66|351.26|353.66|351.26|353.79|351.39|353.66|351.26|0
1649755470000|2022-04-12 09:24:30|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649755480000|2022-04-12 09:24:40|353.91|351.51|353.79|351.39|353.91|351.51|353.79|351.39|0
1649755490000|2022-04-12 09:24:50|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1649755500000|2022-04-12 09:25:00|353.79|351.39|353.66|351.26|353.79|351.39|353.66|351.26|0
1649755520000|2022-04-12 09:25:20|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649755530000|2022-04-12 09:25:30|353.91|351.51|353.91|351.51|353.91|351.51|353.85|351.45|0
1649755540000|2022-04-12 09:25:40|353.79|351.39|353.79|351.39|353.79|351.39|353.79|351.39|0
1649755550000|2022-04-12 09:25:50|353.91|351.51|353.91|351.51|353.91|351.51|353.91|351.51|0
1649755560000|2022-04-12 09:26:00|354.04|351.64|353.91|351.51|354.04|351.64|353.91|351.51|0
1649755570000|2022-04-12 09:26:10|353.98|351.58|353.41|351.01|354.04|351.64|353.41|351.01|0
1649755580000|2022-04-12 09:26:20|353.28|350.88|353.41|351.01|353.41|351.01|353.28|350.88|0
1649755590000|2022-04-12 09:26:30|353.53|351.13|353.41|351.01|353.53|351.13|353.41|351.01|0
1649755600000|2022-04-12 09:26:40|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1649755610000|2022-04-12 09:26:50|353.35|350.95|353.79|351.39|353.79|351.39|353.35|350.95|0
1649755620000|2022-04-12 09:27:00|353.85|351.45|353.79|351.39|353.91|351.51|353.79|351.39|0
1649755630000|2022-04-12 09:27:10|353.91|351.51|353.66|351.26|353.91|351.51|353.66|351.26|0
1649755640000|2022-04-12 09:27:20|353.79|351.39|353.53|351.13|353.79|351.39|353.53|351.13|0
1649755650000|2022-04-12 09:27:30|353.66|351.26|353.41|351.01|353.66|351.26|353.41|351.01|0
1649755660000|2022-04-12 09:27:40|353.47|351.07|353.41|351.01|353.47|351.07|353.41|351.01|0
1649755670000|2022-04-12 09:27:50|353.28|350.88|353.35|350.95|353.35|350.95|353.28|350.88|0
1649755680000|2022-04-12 09:28:00|353.41|351.01|353.15|350.75|353.41|351.01|353.15|350.75|0
1649755690000|2022-04-12 09:28:10|353.22|350.82|353.03|350.63|353.22|350.82|353.03|350.63|0
1649755700000|2022-04-12 09:28:20|352.59|350.19|352.52|350.12|352.65|350.25|352.52|350.12|0
1649755710000|2022-04-12 09:28:30|352.65|350.25|352.65|350.25|352.65|350.25|352.65|350.25|0
1649755720000|2022-04-12 09:28:40|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1649755730000|2022-04-12 09:28:50|352.46|350.06|352.4|350|352.46|350.06|352.4|350|0
1649755740000|2022-04-12 09:29:00|352.52|350.12|352.59|350.19|352.65|350.25|352.52|350.12|0
1649755750000|2022-04-12 09:29:10|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1649755760000|2022-04-12 09:29:20|352.4|350|352.65|350.25|352.71|350.31|352.4|350|0
1649755770000|2022-04-12 09:29:30|352.52|350.12|352.65|350.25|352.65|350.25|352.52|350.12|0
1649755780000|2022-04-12 09:29:40|352.77|350.37|352.9|350.5|352.9|350.5|352.65|350.25|0
1649755790000|2022-04-12 09:29:50|352.77|350.37|352.65|350.25|352.77|350.37|352.65|350.25|0
1649755800000|2022-04-12 09:30:00|352.77|350.37|352.52|350.12|352.77|350.37|352.52|350.12|0
1649755810000|2022-04-12 09:30:10|352.4|350|352.27|349.87|352.4|350|352.27|349.87|0
1649755820000|2022-04-12 09:30:20|352.4|350|352.52|350.12|352.52|350.12|352.4|350|0
1649755830000|2022-04-12 09:30:30|352.46|350.06|352.52|350.12|352.52|350.12|352.46|350.06|0
1649755840000|2022-04-12 09:30:40|352.65|350.25|352.65|350.25|352.71|350.31|352.65|350.25|0
1649755850000|2022-04-12 09:30:50|352.59|350.19|352.59|350.19|352.59|350.19|352.52|350.12|0
1649755860000|2022-04-12 09:31:00|352.65|350.25|353.03|350.63|353.03|350.63|352.52|350.12|0
1649755870000|2022-04-12 09:31:10|352.97|350.57|353.03|350.63|353.09|350.69|352.97|350.57|0
1649755880000|2022-04-12 09:31:20|353.09|350.69|352.9|350.5|353.09|350.69|352.9|350.5|0
1649755890000|2022-04-12 09:31:30|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1649755900000|2022-04-12 09:31:40|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1649755910000|2022-04-12 09:31:50|353.03|350.63|352.52|350.12|353.03|350.63|352.52|350.12|0
1649755920000|2022-04-12 09:32:00|352.46|350.06|352.4|350|352.52|350.12|352.4|350|0
1649755930000|2022-04-12 09:32:10|351.96|349.56|351.64|349.24|351.96|349.56|351.64|349.24|0
1649755940000|2022-04-12 09:32:20|351.51|349.11|351.64|349.24|351.64|349.24|351.39|348.99|0
1649755950000|2022-04-12 09:32:30|351.89|349.49|351.89|349.49|351.89|349.49|351.77|349.37|0
1649755960000|2022-04-12 09:32:40|351.77|349.37|351.77|349.37|351.77|349.37|351.64|349.24|0
1649755970000|2022-04-12 09:32:50|351.83|349.43|351.89|349.49|351.89|349.49|351.83|349.43|0
1649755980000|2022-04-12 09:33:00|351.83|349.43|352.02|349.62|352.02|349.62|351.83|349.43|0
1649755990000|2022-04-12 09:33:10|352.14|349.74|352.27|349.87|352.27|349.87|352.14|349.74|0
1649756000000|2022-04-12 09:33:20|352.14|349.74|352.27|349.87|352.27|349.87|352.14|349.74|0
1649756010000|2022-04-12 09:33:30|352.39|349.99|352.27|349.87|352.39|349.99|352.27|349.87|0
1649756020000|2022-04-12 09:33:40|352.33|349.93|352.39|349.99|352.39|349.99|352.33|349.93|0
1649756040000|2022-04-12 09:34:00|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1649756050000|2022-04-12 09:34:10|352.39|349.99|352.39|349.99|352.46|350.06|352.39|349.99|0
1649756060000|2022-04-12 09:34:20|352.27|349.87|352.14|349.74|352.27|349.87|352.14|349.74|0
1649756070000|2022-04-12 09:34:30|352.27|349.87|352.27|349.87|352.27|349.87|352.27|349.87|0
1649756080000|2022-04-12 09:34:40|352.14|349.74|352.39|349.99|352.39|349.99|352.14|349.74|0
1649756090000|2022-04-12 09:34:50|352.27|349.87|352.27|349.87|352.39|349.99|352.27|349.87|0
1649756100000|2022-04-12 09:35:00|352.21|349.81|352.14|349.74|352.21|349.81|352.14|349.74|0
1649756110000|2022-04-12 09:35:10|352.27|349.87|352.39|349.99|352.39|349.99|352.14|349.74|0
1649756120000|2022-04-12 09:35:20|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1649756130000|2022-04-12 09:35:30|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1649756140000|2022-04-12 09:35:40|352.52|350.12|352.65|350.25|352.65|350.25|352.52|350.12|0
1649756150000|2022-04-12 09:35:50|352.52|350.12|352.39|349.99|352.52|350.12|352.39|349.99|0
1649756160000|2022-04-12 09:36:00|352.27|349.87|352.39|349.99|352.39|349.99|352.27|349.87|0
1649756170000|2022-04-12 09:36:10|352.27|349.87|352.14|349.74|352.27|349.87|352.14|349.74|0
1649756180000|2022-04-12 09:36:20|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1649756200000|2022-04-12 09:36:40|352.14|349.74|351.89|349.49|352.14|349.74|351.89|349.49|0
1649756210000|2022-04-12 09:36:50|351.76|349.36|351.76|349.36|351.76|349.36|351.76|349.36|0
1649756220000|2022-04-12 09:37:00|351.89|349.49|351.89|349.49|351.89|349.49|351.83|349.43|0
1649756230000|2022-04-12 09:37:10|351.95|349.55|352.02|349.62|352.02|349.62|351.95|349.55|0
1649756240000|2022-04-12 09:37:20|351.89|349.49|351.89|349.49|352.02|349.62|351.89|349.49|0
1649756250000|2022-04-12 09:37:30|352.02|349.62|352.21|349.81|352.21|349.81|352.02|349.62|0
1649756260000|2022-04-12 09:37:40|352.27|349.87|352.14|349.74|352.27|349.87|352.14|349.74|0
1649756270000|2022-04-12 09:37:50|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1649756290000|2022-04-12 09:38:10|351.76|349.36|351.26|348.86|351.76|349.36|351.26|348.86|0
1649756300000|2022-04-12 09:38:20|351.45|349.05|351.64|349.24|351.64|349.24|351.45|349.05|0
1649756310000|2022-04-12 09:38:30|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1649756320000|2022-04-12 09:38:40|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1649756330000|2022-04-12 09:38:50|351.89|349.49|351.76|349.36|351.89|349.49|351.76|349.36|0
1649756340000|2022-04-12 09:39:00|351.89|349.49|351.89|349.49|351.95|349.55|351.89|349.49|0
1649756350000|2022-04-12 09:39:10|351.83|349.43|351.51|349.11|351.83|349.43|351.51|349.11|0
1649756360000|2022-04-12 09:39:20|351.39|348.99|351.51|349.11|351.51|349.11|351.39|348.99|0
1649756370000|2022-04-12 09:39:30|351.45|349.05|351.51|349.11|351.51|349.11|351.45|349.05|0
1649756380000|2022-04-12 09:39:40|351.64|349.24|351.76|349.36|351.76|349.36|351.64|349.24|0
1649756390000|2022-04-12 09:39:50|351.7|349.3|351.64|349.24|351.76|349.36|351.64|349.24|0
1649756400000|2022-04-12 09:40:00|351.58|349.18|351.58|349.18|351.58|349.18|351.58|349.18|0
1649756410000|2022-04-12 09:40:10|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1649756420000|2022-04-12 09:40:20|351.38|348.98|351.13|348.73|351.38|348.98|351.13|348.73|0
1649756430000|2022-04-12 09:40:30|351.38|348.98|351.38|348.98|351.51|349.11|351.38|348.98|0
1649756440000|2022-04-12 09:40:40|351.26|348.86|351.51|349.11|351.51|349.11|351.26|348.86|0
1649756450000|2022-04-12 09:40:50|351.38|348.98|351.26|348.86|351.38|348.98|351.26|348.86|0
1649756460000|2022-04-12 09:41:00|351.38|348.98|351.32|348.92|351.38|348.98|351.32|348.92|0
1649756470000|2022-04-12 09:41:10|351.38|348.98|351.38|348.98|351.38|348.98|351.38|348.98|0
1649756480000|2022-04-12 09:41:20|351.51|349.11|351.38|348.98|351.51|349.11|351.38|348.98|0
1649756490000|2022-04-12 09:41:30|351.51|349.11|351.51|349.11|351.51|349.11|351.45|349.05|0
1649756500000|2022-04-12 09:41:40|351.26|348.86|351.26|348.86|351.26|348.86|351.2|348.8|0
1649756520000|2022-04-12 09:42:00|351.38|348.98|351.64|349.24|351.64|349.24|351.38|348.98|0
1649756530000|2022-04-12 09:42:10|351.58|349.18|351.64|349.24|351.64|349.24|351.51|349.11|0
1649756540000|2022-04-12 09:42:20|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1649756550000|2022-04-12 09:42:30|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1649756570000|2022-04-12 09:42:50|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1649756580000|2022-04-12 09:43:00|351.64|349.24|351.51|349.11|351.64|349.24|351.51|349.11|0
1649756600000|2022-04-12 09:43:20|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1649756610000|2022-04-12 09:43:30|351.51|349.11|351.51|349.11|351.51|349.11|351.45|349.05|0
1649756620000|2022-04-12 09:43:40|351.45|349.05|351.38|348.98|351.45|349.05|351.38|348.98|0
1649756650000|2022-04-12 09:44:10|351.13|348.73|351.38|348.98|351.38|348.98|351.13|348.73|0
1649756660000|2022-04-12 09:44:20|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1649756670000|2022-04-12 09:44:30|351.26|348.86|351.13|348.73|351.26|348.86|351.13|348.73|0
1649756680000|2022-04-12 09:44:40|351.07|348.67|351.07|348.67|351.07|348.67|351.07|348.67|0
1649756690000|2022-04-12 09:44:50|351.13|348.73|351.01|348.61|351.13|348.73|351.01|348.61|0
1649756700000|2022-04-12 09:45:00|350.88|348.48|350.63|348.23|350.88|348.48|350.63|348.23|0
1649756710000|2022-04-12 09:45:10|350.57|348.17|351.13|348.73|351.13|348.73|350.57|348.17|0
1649756720000|2022-04-12 09:45:20|351.26|348.86|351.2|348.8|351.26|348.86|351.2|348.8|0
1649756730000|2022-04-12 09:45:30|351.38|348.98|351.51|349.11|351.63|349.23|351.38|348.98|0
1649756740000|2022-04-12 09:45:40|351.45|349.05|351.01|348.61|351.45|349.05|351.01|348.61|0
1649756750000|2022-04-12 09:45:50|350.88|348.48|350.75|348.35|350.88|348.48|350.75|348.35|0
1649756760000|2022-04-12 09:46:00|350.88|348.48|351|348.6|351|348.6|350.88|348.48|0
1649756770000|2022-04-12 09:46:10|350.88|348.48|351|348.6|351|348.6|350.88|348.48|0
1649756780000|2022-04-12 09:46:20|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1649756790000|2022-04-12 09:46:30|351.26|348.86|351.26|348.86|351.26|348.86|351.13|348.73|0
1649756800000|2022-04-12 09:46:40|351.38|348.98|351.38|348.98|351.51|349.11|351.38|348.98|0
1649756810000|2022-04-12 09:46:50|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1649756820000|2022-04-12 09:47:00|351.38|348.98|351.13|348.73|351.38|348.98|351.13|348.73|0
1649756830000|2022-04-12 09:47:10|351.2|348.8|351.38|348.98|351.38|348.98|351.13|348.73|0
1649756840000|2022-04-12 09:47:20|351.45|349.05|351.38|348.98|351.45|349.05|351.38|348.98|0
1649756850000|2022-04-12 09:47:30|351.51|349.11|351.63|349.23|351.63|349.23|351.51|349.11|0
1649756860000|2022-04-12 09:47:40|351.57|349.17|351.63|349.23|351.63|349.23|351.57|349.17|0
1649756870000|2022-04-12 09:47:50|351.7|349.3|351.7|349.3|351.7|349.3|351.7|349.3|0
1649756880000|2022-04-12 09:48:00|351.76|349.36|351.7|349.3|351.76|349.36|351.7|349.3|0
1649756890000|2022-04-12 09:48:10|351.76|349.36|351.76|349.36|351.76|349.36|351.63|349.23|0
1649756900000|2022-04-12 09:48:20|351.51|349.11|351.76|349.36|351.76|349.36|351.51|349.11|0
1649756910000|2022-04-12 09:48:30|351.88|349.48|352.01|349.61|352.14|349.74|351.88|349.48|0
1649756920000|2022-04-12 09:48:40|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1649756940000|2022-04-12 09:49:00|352.08|349.68|352.14|349.74|352.14|349.74|352.08|349.68|0
1649756950000|2022-04-12 09:49:10|352.26|349.86|352.26|349.86|352.26|349.86|352.14|349.74|0
1649756970000|2022-04-12 09:49:30|352.14|349.74|352.14|349.74|352.14|349.74|352.14|349.74|0
1649756980000|2022-04-12 09:49:40|351.88|349.48|351.88|349.48|351.88|349.48|351.88|349.48|0
1649756990000|2022-04-12 09:49:50|351.82|349.42|352.01|349.61|352.01|349.61|351.82|349.42|0
1649757000000|2022-04-12 09:50:00|351.95|349.55|351.95|349.55|351.95|349.55|351.95|349.55|0
1649757010000|2022-04-12 09:50:10|351.88|349.48|351.88|349.48|351.88|349.48|351.57|349.17|0
1649757020000|2022-04-12 09:50:20|351.76|349.36|351.25|348.85|351.76|349.36|351.25|348.85|0
1649757030000|2022-04-12 09:50:30|351.19|348.79|351.25|348.85|351.25|348.85|351.19|348.79|0
1649757040000|2022-04-12 09:50:40|351.13|348.73|351|348.6|351.13|348.73|351|348.6|0
1649757050000|2022-04-12 09:50:50|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1649757060000|2022-04-12 09:51:00|351|348.6|350.88|348.48|351|348.6|350.88|348.48|0
1649757070000|2022-04-12 09:51:10|351|348.6|351|348.6|351|348.6|351|348.6|0
1649757080000|2022-04-12 09:51:20|350.88|348.48|351|348.6|351|348.6|350.88|348.48|0
1649757090000|2022-04-12 09:51:30|350.94|348.54|350.88|348.48|350.94|348.54|350.88|348.48|0
1649757100000|2022-04-12 09:51:40|350.94|348.54|351.13|348.73|351.13|348.73|350.88|348.48|0
1649757110000|2022-04-12 09:51:50|351|348.6|351.25|348.85|351.25|348.85|351|348.6|0
1649757120000|2022-04-12 09:52:00|351.38|348.98|351.19|348.79|351.38|348.98|351.19|348.79|0
1649757130000|2022-04-12 09:52:10|351.25|348.85|351.13|348.73|351.25|348.85|351.13|348.73|0
1649757140000|2022-04-12 09:52:20|351.19|348.79|351.25|348.85|351.25|348.85|351.19|348.79|0
1649757150000|2022-04-12 09:52:30|351.19|348.79|351.25|348.85|351.32|348.92|351.19|348.79|0
1649757160000|2022-04-12 09:52:40|351.32|348.92|351.13|348.73|351.38|348.98|351.13|348.73|0
1649757170000|2022-04-12 09:52:50|351|348.6|351.13|348.73|351.13|348.73|351|348.6|0
1649757180000|2022-04-12 09:53:00|351.07|348.67|351|348.6|351.07|348.67|351|348.6|0
1649757190000|2022-04-12 09:53:10|350.94|348.54|351|348.6|351|348.6|350.94|348.54|0
1649757200000|2022-04-12 09:53:20|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649757210000|2022-04-12 09:53:30|350.94|348.54|351|348.6|351|348.6|350.94|348.54|0
1649757220000|2022-04-12 09:53:40|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649757230000|2022-04-12 09:53:50|350.82|348.42|350.75|348.35|350.82|348.42|350.75|348.35|0
1649757240000|2022-04-12 09:54:00|350.62|348.22|350.88|348.48|350.88|348.48|350.62|348.22|0
1649757250000|2022-04-12 09:54:10|350.82|348.42|350.75|348.35|350.88|348.48|350.75|348.35|0
1649757260000|2022-04-12 09:54:20|350.88|348.48|350.88|348.48|350.88|348.48|350.88|348.48|0
1649757270000|2022-04-12 09:54:30|350.82|348.42|350.82|348.42|350.82|348.42|350.82|348.42|0
1649757280000|2022-04-12 09:54:40|350.88|348.48|350.5|348.1|350.88|348.48|350.5|348.1|0
1649757290000|2022-04-12 09:54:50|350.12|347.72|350|347.6|350.12|347.72|350|347.6|0
1649757300000|2022-04-12 09:55:00|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1649757310000|2022-04-12 09:55:10|350.25|347.85|350.12|347.72|350.25|347.85|350.12|347.72|0
1649757320000|2022-04-12 09:55:20|350.06|347.66|350.25|347.85|350.37|347.97|350|347.6|0
1649757330000|2022-04-12 09:55:30|350.19|347.79|350.75|348.35|350.75|348.35|350.19|347.79|0
1649757340000|2022-04-12 09:55:40|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1649757350000|2022-04-12 09:55:50|350.69|348.29|350.62|348.22|350.69|348.29|350.62|348.22|0
1649757370000|2022-04-12 09:56:10|350.69|348.29|350.62|348.22|350.69|348.29|350.62|348.22|0
1649757380000|2022-04-12 09:56:20|350.75|348.35|350.62|348.22|350.75|348.35|350.62|348.22|0
1649757390000|2022-04-12 09:56:30|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1649757400000|2022-04-12 09:56:40|351|348.6|350.87|348.47|351|348.6|350.87|348.47|0
1649757410000|2022-04-12 09:56:50|351|348.6|351|348.6|351|348.6|351|348.6|0
1649757420000|2022-04-12 09:57:00|350.87|348.47|351.13|348.73|351.13|348.73|350.87|348.47|0
1649757430000|2022-04-12 09:57:10|351|348.6|351|348.6|351|348.6|351|348.6|0
1649757440000|2022-04-12 09:57:20|351.13|348.73|351.13|348.73|351.25|348.85|351.13|348.73|0
1649757450000|2022-04-12 09:57:30|351.25|348.85|351.13|348.73|351.25|348.85|351.13|348.73|0
1649757460000|2022-04-12 09:57:40|351|348.6|351|348.6|351.13|348.73|351|348.6|0
1649757470000|2022-04-12 09:57:50|350.62|348.22|350.37|347.97|350.62|348.22|350.37|347.97|0
1649757480000|2022-04-12 09:58:00|350.44|348.04|350.5|348.1|350.5|348.1|350.37|347.97|0
1649757490000|2022-04-12 09:58:10|350.37|347.97|350.37|347.97|350.44|348.04|350.37|347.97|0
1649757500000|2022-04-12 09:58:20|350.25|347.85|350.12|347.72|350.25|347.85|350.12|347.72|0
1649757510000|2022-04-12 09:58:30|350.25|347.85|349.87|347.47|350.25|347.85|349.87|347.47|0
1649757520000|2022-04-12 09:58:40|349.62|347.22|349.99|347.59|349.99|347.59|349.62|347.22|0
1649757530000|2022-04-12 09:58:50|349.87|347.47|349.99|347.59|349.99|347.59|349.87|347.47|0
1649757540000|2022-04-12 09:59:00|350.12|347.72|350.5|348.1|350.5|348.1|350.12|347.72|0
1649757550000|2022-04-12 09:59:10|350.62|348.22|350.75|348.35|350.75|348.35|350.62|348.22|0
1649757560000|2022-04-12 09:59:20|350.81|348.41|350.87|348.47|350.87|348.47|350.81|348.41|0
1649757570000|2022-04-12 09:59:30|351.12|348.72|351.25|348.85|351.25|348.85|351.12|348.72|0
1649757580000|2022-04-12 09:59:40|351.38|348.98|351.25|348.85|351.38|348.98|351.25|348.85|0
1649757590000|2022-04-12 09:59:50|351.12|348.72|351.25|348.85|351.25|348.85|351.12|348.72|0
1649757600000|2022-04-12 10:00:00|351.32|348.92|351.19|348.79|351.5|349.1|351.19|348.79|0
1649757610000|2022-04-12 10:00:10|351.12|348.72|351.19|348.79|351.25|348.85|351.12|348.72|0
1649757620000|2022-04-12 10:00:20|351.25|348.85|351.25|348.85|351.25|348.85|351.12|348.72|0
1649757630000|2022-04-12 10:00:30|351.38|348.98|351.12|348.72|351.38|348.98|351.12|348.72|0
1649757640000|2022-04-12 10:00:40|351|348.6|351|348.6|351|348.6|350.75|348.35|0
1649757650000|2022-04-12 10:00:50|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1649757660000|2022-04-12 10:01:00|351|348.6|351|348.6|351.12|348.72|351|348.6|0
1649757670000|2022-04-12 10:01:10|351.12|348.72|350.87|348.47|351.12|348.72|350.87|348.47|0
1649757680000|2022-04-12 10:01:20|351|348.6|351|348.6|351|348.6|351|348.6|0
1649757690000|2022-04-12 10:01:30|350.94|348.54|351|348.6|351|348.6|350.87|348.47|0
1649757700000|2022-04-12 10:01:40|351.12|348.72|351.12|348.72|351.12|348.72|351.06|348.66|0
1649757710000|2022-04-12 10:01:50|351|348.6|350.87|348.47|351|348.6|350.87|348.47|0
1649757720000|2022-04-12 10:02:00|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1649757730000|2022-04-12 10:02:10|350.5|348.1|350.37|347.97|350.5|348.1|350.37|347.97|0
1649757740000|2022-04-12 10:02:20|350.24|347.84|350.37|347.97|350.37|347.97|350.24|347.84|0
1649757760000|2022-04-12 10:02:40|350.31|347.91|350.24|347.84|350.31|347.91|350.24|347.84|0
1649757770000|2022-04-12 10:02:50|350.12|347.72|349.99|347.59|350.12|347.72|349.87|347.47|0
1649757780000|2022-04-12 10:03:00|349.87|347.47|349.74|347.34|349.87|347.47|349.74|347.34|0
1649757790000|2022-04-12 10:03:10|349.81|347.41|349.99|347.59|349.99|347.59|349.81|347.41|0
1649757800000|2022-04-12 10:03:20|349.93|347.53|349.99|347.59|349.99|347.59|349.87|347.47|0
1649757810000|2022-04-12 10:03:30|350.12|347.72|350.24|347.84|350.24|347.84|350.12|347.72|0
1649757820000|2022-04-12 10:03:40|350.37|347.97|350.24|347.84|350.37|347.97|350.24|347.84|0
1649757830000|2022-04-12 10:03:50|350.37|347.97|350.31|347.91|350.37|347.97|350.31|347.91|0
1649757840000|2022-04-12 10:04:00|350.24|347.84|350.49|348.09|350.49|348.09|350.24|347.84|0
1649757850000|2022-04-12 10:04:10|350.62|348.22|350.37|347.97|350.62|348.22|350.24|347.84|0
1649757860000|2022-04-12 10:04:20|350.49|348.09|350.49|348.09|350.49|348.09|350.49|348.09|0
1649757870000|2022-04-12 10:04:30|350.56|348.16|350.49|348.09|350.56|348.16|350.49|348.09|0
1649757880000|2022-04-12 10:04:40|350.62|348.22|350.62|348.22|350.75|348.35|350.62|348.22|0
1649757900000|2022-04-12 10:05:00|350.75|348.35|350.75|348.35|350.75|348.35|350.75|348.35|0
1649757910000|2022-04-12 10:05:10|350.87|348.47|351|348.6|351|348.6|350.87|348.47|0
1649757920000|2022-04-12 10:05:20|350.87|348.47|351|348.6|351|348.6|350.87|348.47|0
1649757930000|2022-04-12 10:05:30|351.12|348.72|350.75|348.35|351.12|348.72|350.75|348.35|0
1649757940000|2022-04-12 10:05:40|350.87|348.47|350.75|348.35|351|348.6|350.75|348.35|0
1649757950000|2022-04-12 10:05:50|350.87|348.47|351|348.6|351|348.6|350.87|348.47|0
1649757960000|2022-04-12 10:06:00|351.12|348.72|351.12|348.72|351.25|348.85|351.12|348.72|0
1649757970000|2022-04-12 10:06:10|351.25|348.85|351.37|348.97|351.5|349.1|351.25|348.85|0
1649757990000|2022-04-12 10:06:30|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1649758000000|2022-04-12 10:06:40|351.62|349.22|351.62|349.22|351.62|349.22|351.5|349.1|0
1649758010000|2022-04-12 10:06:50|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1649758020000|2022-04-12 10:07:00|351.62|349.22|351.62|349.22|351.75|349.35|351.62|349.22|0
1649758030000|2022-04-12 10:07:10|351.5|349.1|351.5|349.1|351.5|349.1|351.5|349.1|0
1649758040000|2022-04-12 10:07:20|351.44|349.04|351.37|348.97|351.44|349.04|351.37|348.97|0
1649758050000|2022-04-12 10:07:30|351.25|348.85|351.25|348.85|351.25|348.85|351.12|348.72|0
1649758080000|2022-04-12 10:08:00|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1649758090000|2022-04-12 10:08:10|351.5|349.1|351.62|349.22|351.62|349.22|351.5|349.1|0
1649758100000|2022-04-12 10:08:20|351.25|348.85|351.12|348.72|351.25|348.85|351.12|348.72|0
1649758110000|2022-04-12 10:08:30|351.19|348.79|351.12|348.72|351.19|348.79|351.12|348.72|0
1649758120000|2022-04-12 10:08:40|351.19|348.79|351.12|348.72|351.19|348.79|351.12|348.72|0
1649758130000|2022-04-12 10:08:50|351|348.6|350.74|348.34|351|348.6|350.49|348.09|0
1649758140000|2022-04-12 10:09:00|350.87|348.47|350.99|348.59|350.99|348.59|350.74|348.34|0
1649758150000|2022-04-12 10:09:10|350.74|348.34|350.74|348.34|350.74|348.34|350.68|348.28|0
1649758160000|2022-04-12 10:09:20|350.62|348.22|350.74|348.34|350.74|348.34|350.62|348.22|0
1649758170000|2022-04-12 10:09:30|350.81|348.41|350.87|348.47|350.87|348.47|350.81|348.41|0
1649758180000|2022-04-12 10:09:40|350.99|348.59|350.87|348.47|350.99|348.59|350.87|348.47|0
1649758190000|2022-04-12 10:09:50|350.93|348.53|350.81|348.41|350.93|348.53|350.81|348.41|0
1649758200000|2022-04-12 10:10:00|350.87|348.47|350.87|348.47|350.87|348.47|350.74|348.34|0
1649758210000|2022-04-12 10:10:10|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1649758220000|2022-04-12 10:10:20|351.06|348.66|351.12|348.72|351.25|348.85|351.06|348.66|0
1649758230000|2022-04-12 10:10:30|351.37|348.97|351.5|349.1|351.5|349.1|351.37|348.97|0
1649758250000|2022-04-12 10:10:50|351.37|348.97|351.5|349.1|351.5|349.1|351.37|348.97|0
1649758260000|2022-04-12 10:11:00|351.56|349.16|351.5|349.1|351.56|349.16|351.37|348.97|0
1649758270000|2022-04-12 10:11:10|351.44|349.04|351.37|348.97|351.5|349.1|351.37|348.97|0
1649758280000|2022-04-12 10:11:20|351.5|349.1|351.31|348.91|351.5|349.1|351.25|348.85|0
1649758290000|2022-04-12 10:11:30|351.25|348.85|351.12|348.72|351.25|348.85|350.87|348.47|0
1649758300000|2022-04-12 10:11:40|351.25|348.85|351.12|348.72|351.25|348.85|351.12|348.72|0
1649758310000|2022-04-12 10:11:50|350.99|348.59|350.99|348.59|350.99|348.59|350.99|348.59|0
1649758320000|2022-04-12 10:12:00|351.12|348.72|351.12|348.72|351.18|348.78|351.12|348.72|0
1649758330000|2022-04-12 10:12:10|350.99|348.59|350.87|348.47|350.99|348.59|350.74|348.34|0
1649758340000|2022-04-12 10:12:20|350.99|348.59|350.99|348.59|350.99|348.59|350.93|348.53|0
1649758350000|2022-04-12 10:12:30|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1649758360000|2022-04-12 10:12:40|350.93|348.53|350.93|348.53|350.99|348.59|350.93|348.53|0
1649758370000|2022-04-12 10:12:50|350.99|348.59|350.99|348.59|351.06|348.66|350.99|348.59|0
1649758380000|2022-04-12 10:13:00|350.93|348.53|350.99|348.59|351.12|348.72|350.93|348.53|0
1649758390000|2022-04-12 10:13:10|350.87|348.47|350.49|348.09|350.93|348.53|350.49|348.09|0
1649758400000|2022-04-12 10:13:20|350.43|348.03|350.43|348.03|350.43|348.03|350.43|348.03|0
1649758410000|2022-04-12 10:13:30|350.37|347.97|349.99|347.59|350.37|347.97|349.99|347.59|0
1649758420000|2022-04-12 10:13:40|349.86|347.46|349.99|347.59|349.99|347.59|349.86|347.46|0
1649758430000|2022-04-12 10:13:50|350.11|347.71|350.11|347.71|350.11|347.71|350.11|347.71|0
1649758440000|2022-04-12 10:14:00|349.99|347.59|350.62|348.22|350.62|348.22|349.99|347.59|0
1649758450000|2022-04-12 10:14:10|350.49|348.09|350.36|347.96|350.49|348.09|350.36|347.96|0
1649758460000|2022-04-12 10:14:20|350.49|348.09|350.99|348.59|350.99|348.59|350.49|348.09|0
1649758470000|2022-04-12 10:14:30|350.87|348.47|350.87|348.47|350.93|348.53|350.87|348.47|0
1649758480000|2022-04-12 10:14:40|351.18|348.78|351.12|348.72|351.18|348.78|351.12|348.72|0
1649758490000|2022-04-12 10:14:50|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649758500000|2022-04-12 10:15:00|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1649758510000|2022-04-12 10:15:10|351.24|348.84|351.62|349.22|351.62|349.22|351.24|348.84|0
1649758520000|2022-04-12 10:15:20|351.5|349.1|351.62|349.22|351.62|349.22|351.5|349.1|0
1649758530000|2022-04-12 10:15:30|351.12|348.72|351.24|348.84|351.37|348.97|351.12|348.72|0
1649758540000|2022-04-12 10:15:40|351.37|348.97|351.5|349.1|351.5|349.1|351.37|348.97|0
1649758560000|2022-04-12 10:16:00|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649758570000|2022-04-12 10:16:10|351.37|348.97|351.37|348.97|351.37|348.97|351.37|348.97|0
1649758580000|2022-04-12 10:16:20|351.43|349.03|351.37|348.97|351.43|349.03|351.37|348.97|0
1649758600000|2022-04-12 10:16:40|351.49|349.09|351.69|349.29|351.69|349.29|351.49|349.09|0
1649758610000|2022-04-12 10:16:50|351.75|349.35|351.75|349.35|351.75|349.35|351.75|349.35|0
1649758620000|2022-04-12 10:17:00|351.87|349.47|351.75|349.35|351.87|349.47|351.75|349.35|0
1649758630000|2022-04-12 10:17:10|351.87|349.47|351.87|349.47|351.87|349.47|351.87|349.47|0
1649758640000|2022-04-12 10:17:20|352|349.6|351.87|349.47|352|349.6|351.87|349.47|0
1649758650000|2022-04-12 10:17:30|351.62|349.22|351.49|349.09|351.62|349.22|351.37|348.97|0
1649758660000|2022-04-12 10:17:40|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1649758670000|2022-04-12 10:17:50|351.69|349.29|351.69|349.29|351.69|349.29|351.62|349.22|0
1649758680000|2022-04-12 10:18:00|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1649758690000|2022-04-12 10:18:10|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1649758700000|2022-04-12 10:18:20|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1649758710000|2022-04-12 10:18:30|352|349.6|352.25|349.85|352.25|349.85|352|349.6|0
1649758720000|2022-04-12 10:18:40|352.38|349.98|352.12|349.72|352.38|349.98|352.12|349.72|0
1649758730000|2022-04-12 10:18:50|352.19|349.79|352.25|349.85|352.25|349.85|352.19|349.79|0
1649758740000|2022-04-12 10:19:00|352.12|349.72|352.19|349.79|352.25|349.85|352.12|349.72|0
1649758750000|2022-04-12 10:19:10|352.12|349.72|352.25|349.85|352.25|349.85|352.12|349.72|0
1649758760000|2022-04-12 10:19:20|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1649758770000|2022-04-12 10:19:30|352.25|349.85|352.19|349.79|352.25|349.85|352.19|349.79|0
1649758780000|2022-04-12 10:19:40|352.25|349.85|352.25|349.85|352.25|349.85|352|349.6|0
1649758790000|2022-04-12 10:19:50|352.37|349.97|352.37|349.97|352.37|349.97|352.25|349.85|0
1649758800000|2022-04-12 10:20:00|352.25|349.85|352.19|349.79|352.37|349.97|352.19|349.79|0
1649758810000|2022-04-12 10:20:10|352.12|349.72|352.37|349.97|352.37|349.97|352.12|349.72|0
1649758820000|2022-04-12 10:20:20|352.31|349.91|352.5|350.1|352.5|350.1|352.25|349.85|0
1649758830000|2022-04-12 10:20:30|352.57|350.17|352.63|350.23|352.63|350.23|352.57|350.17|0
1649758840000|2022-04-12 10:20:40|352.75|350.35|352.63|350.23|352.75|350.35|352.63|350.23|0
1649758850000|2022-04-12 10:20:50|352.5|350.1|352.5|350.1|352.5|350.1|352.5|350.1|0
1649758860000|2022-04-12 10:21:00|352.63|350.23|352.44|350.04|352.63|350.23|352.44|350.04|0
1649758870000|2022-04-12 10:21:10|352.37|349.97|352.5|350.1|352.5|350.1|352.37|349.97|0
1649758880000|2022-04-12 10:21:20|352.37|349.97|352.5|350.1|352.5|350.1|352.37|349.97|0
1649758890000|2022-04-12 10:21:30|352.57|350.17|352.5|350.1|352.57|350.17|352.5|350.1|0
1649758900000|2022-04-12 10:21:40|352.37|349.97|352.37|349.97|352.37|349.97|352.37|349.97|0
1649758910000|2022-04-12 10:21:50|352.12|349.72|352|349.6|352.12|349.72|352|349.6|0
1649758920000|2022-04-12 10:22:00|351.87|349.47|351.87|349.47|351.87|349.47|351.74|349.34|0
1649758930000|2022-04-12 10:22:10|352|349.6|352|349.6|352|349.6|352|349.6|0
1649758940000|2022-04-12 10:22:20|351.87|349.47|352|349.6|352|349.6|351.87|349.47|0
1649758950000|2022-04-12 10:22:30|351.94|349.54|351.87|349.47|351.94|349.54|351.87|349.47|0
1649758960000|2022-04-12 10:22:40|352|349.6|352|349.6|352|349.6|352|349.6|0
1649758970000|2022-04-12 10:22:50|351.87|349.47|352|349.6|352|349.6|351.87|349.47|0
1649758980000|2022-04-12 10:23:00|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1649758990000|2022-04-12 10:23:10|352.25|349.85|352.12|349.72|352.25|349.85|352.12|349.72|0
1649759000000|2022-04-12 10:23:20|351.87|349.47|352.12|349.72|352.12|349.72|351.87|349.47|0
1649759010000|2022-04-12 10:23:30|352.25|349.85|352.37|349.97|352.37|349.97|352.25|349.85|0
1649759020000|2022-04-12 10:23:40|352.5|350.1|352.37|349.97|352.5|350.1|352.37|349.97|0
1649759030000|2022-04-12 10:23:50|352.25|349.85|352.31|349.91|352.31|349.91|352.25|349.85|0
1649759040000|2022-04-12 10:24:00|352.37|349.97|352.37|349.97|352.44|350.04|352.37|349.97|0
1649759050000|2022-04-12 10:24:10|352.5|350.1|352.63|350.23|352.75|350.35|352.5|350.1|0
1649759060000|2022-04-12 10:24:20|352.75|350.35|352.75|350.35|352.82|350.42|352.75|350.35|0
1649759070000|2022-04-12 10:24:30|352.63|350.23|352.5|350.1|352.63|350.23|352.5|350.1|0
1649759080000|2022-04-12 10:24:40|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649759090000|2022-04-12 10:24:50|352.19|349.79|352.19|349.79|352.19|349.79|352.19|349.79|0
1649759100000|2022-04-12 10:25:00|352.25|349.85|352.5|350.1|352.5|350.1|352.25|349.85|0
1649759110000|2022-04-12 10:25:10|352.62|350.22|352.75|350.35|352.75|350.35|352.62|350.22|0
1649759120000|2022-04-12 10:25:20|353|350.6|353|350.6|353|350.6|353|350.6|0
1649759130000|2022-04-12 10:25:30|352.88|350.48|352.82|350.42|353|350.6|352.82|350.42|0
1649759140000|2022-04-12 10:25:40|352.75|350.35|352.75|350.35|352.75|350.35|352.62|350.22|0
1649759150000|2022-04-12 10:25:50|352.62|350.22|352.62|350.22|352.69|350.29|352.62|350.22|0
1649759160000|2022-04-12 10:26:00|352.69|350.29|352.75|350.35|352.75|350.35|352.62|350.22|0
1649759170000|2022-04-12 10:26:10|352.62|350.22|352.62|350.22|352.62|350.22|352.62|350.22|0
1649759180000|2022-04-12 10:26:20|352.75|350.35|352.75|350.35|352.75|350.35|352.75|350.35|0
1649759200000|2022-04-12 10:26:40|352.82|350.42|352.88|350.48|352.88|350.48|352.82|350.42|0
1649759210000|2022-04-12 10:26:50|353|350.6|352.88|350.48|353|350.6|352.88|350.48|0
1649759220000|2022-04-12 10:27:00|353|350.6|352.88|350.48|353|350.6|352.88|350.48|0
1649759230000|2022-04-12 10:27:10|353|350.6|352.88|350.48|353|350.6|352.88|350.48|0
1649759240000|2022-04-12 10:27:20|353|350.6|352.88|350.48|353|350.6|352.88|350.48|0
1649759250000|2022-04-12 10:27:30|352.94|350.54|353|350.6|353|350.6|352.94|350.54|0
1649759260000|2022-04-12 10:27:40|352.82|350.42|352.62|350.22|352.82|350.42|352.62|350.22|0
1649759270000|2022-04-12 10:27:50|352.75|350.35|352.62|350.22|352.75|350.35|352.62|350.22|0
1649759280000|2022-04-12 10:28:00|352.25|349.85|352.37|349.97|352.37|349.97|352.25|349.85|0
1649759290000|2022-04-12 10:28:10|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1649759300000|2022-04-12 10:28:20|352.37|349.97|352.37|349.97|352.37|349.97|352.37|349.97|0
1649759310000|2022-04-12 10:28:30|352.44|350.04|352.37|349.97|352.44|350.04|352.37|349.97|0
1649759320000|2022-04-12 10:28:40|352.31|349.91|352.24|349.84|352.31|349.91|352.24|349.84|0
1649759330000|2022-04-12 10:28:50|351.99|349.59|351.87|349.47|351.99|349.59|351.87|349.47|0
1649759340000|2022-04-12 10:29:00|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1649759350000|2022-04-12 10:29:10|351.68|349.28|351.62|349.22|351.74|349.34|351.62|349.22|0
1649759360000|2022-04-12 10:29:20|351.74|349.34|351.62|349.22|351.74|349.34|351.62|349.22|0
1649759370000|2022-04-12 10:29:30|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1649759380000|2022-04-12 10:29:40|351.36|348.96|351.24|348.84|351.36|348.96|351.24|348.84|0
1649759390000|2022-04-12 10:29:50|351.11|348.71|351.11|348.71|351.11|348.71|351.05|348.65|0
1649759400000|2022-04-12 10:30:00|351.24|348.84|351.36|348.96|351.36|348.96|351.24|348.84|0
1649759410000|2022-04-12 10:30:10|351.24|348.84|350.99|348.59|351.24|348.84|350.99|348.59|0
1649759420000|2022-04-12 10:30:20|351.11|348.71|351.11|348.71|351.18|348.78|351.11|348.71|0
1649759430000|2022-04-12 10:30:30|351.24|348.84|351.3|348.9|351.36|348.96|351.24|348.84|0
1649759440000|2022-04-12 10:30:40|351.36|348.96|351.49|349.09|351.49|349.09|351.36|348.96|0
1649759450000|2022-04-12 10:30:50|351.61|349.21|351.74|349.34|351.74|349.34|351.61|349.21|0
1649759460000|2022-04-12 10:31:00|351.61|349.21|351.49|349.09|351.61|349.21|351.49|349.09|0
1649759470000|2022-04-12 10:31:10|351.36|348.96|351.36|348.96|351.36|348.96|350.99|348.59|0
1649759480000|2022-04-12 10:31:20|351.49|349.09|351.24|348.84|351.49|349.09|351.24|348.84|0
1649759490000|2022-04-12 10:31:30|351.36|348.96|351.24|348.84|351.36|348.96|351.24|348.84|0
1649759500000|2022-04-12 10:31:40|351.11|348.71|351.11|348.71|351.24|348.84|351.11|348.71|0
1649759510000|2022-04-12 10:31:50|350.99|348.59|351.11|348.71|351.11|348.71|350.99|348.59|0
1649759520000|2022-04-12 10:32:00|351.24|348.84|350.99|348.59|351.24|348.84|350.99|348.59|0
1649759530000|2022-04-12 10:32:10|351.11|348.71|351.11|348.71|351.11|348.71|350.98|348.58|0
1649759540000|2022-04-12 10:32:20|350.86|348.46|350.73|348.33|350.86|348.46|350.73|348.33|0
1649759550000|2022-04-12 10:32:30|350.86|348.46|351.24|348.84|351.24|348.84|350.86|348.46|0
1649759560000|2022-04-12 10:32:40|351.11|348.71|351.18|348.78|351.24|348.84|351.11|348.71|0
1649759570000|2022-04-12 10:32:50|351.24|348.84|351.11|348.71|351.36|348.96|351.11|348.71|0
1649759580000|2022-04-12 10:33:00|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649759590000|2022-04-12 10:33:10|351.18|348.78|351.11|348.71|351.18|348.78|351.11|348.71|0
1649759620000|2022-04-12 10:33:40|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649759630000|2022-04-12 10:33:50|351.36|348.96|350.86|348.46|351.36|348.96|350.86|348.46|0
1649759640000|2022-04-12 10:34:00|350.98|348.58|350.98|348.58|350.98|348.58|350.98|348.58|0
1649759660000|2022-04-12 10:34:20|350.86|348.46|350.86|348.46|350.92|348.52|350.86|348.46|0
1649759670000|2022-04-12 10:34:30|350.73|348.33|350.86|348.46|350.86|348.46|350.73|348.33|0
1649759680000|2022-04-12 10:34:40|350.73|348.33|350.48|348.08|350.73|348.33|350.48|348.08|0
1649759690000|2022-04-12 10:34:50|350.61|348.21|350.61|348.21|350.73|348.33|350.61|348.21|0
1649759700000|2022-04-12 10:35:00|350.23|347.83|350.1|347.7|350.23|347.83|349.98|347.58|0
1649759710000|2022-04-12 10:35:10|349.98|347.58|350.1|347.7|350.1|347.7|349.98|347.58|0
1649759720000|2022-04-12 10:35:20|349.85|347.45|349.48|347.08|349.85|347.45|349.48|347.08|0
1649759730000|2022-04-12 10:35:30|349.73|347.33|349.73|347.33|349.73|347.33|349.73|347.33|0
1649759740000|2022-04-12 10:35:40|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1649759750000|2022-04-12 10:35:50|349.73|347.33|349.85|347.45|349.85|347.45|349.73|347.33|0
1649759760000|2022-04-12 10:36:00|349.6|347.2|349.6|347.2|349.73|347.33|349.6|347.2|0
1649759770000|2022-04-12 10:36:10|349.73|347.33|349.73|347.33|349.73|347.33|349.67|347.27|0
1649759780000|2022-04-12 10:36:20|349.6|347.2|349.73|347.33|349.73|347.33|349.6|347.2|0
1649759790000|2022-04-12 10:36:30|349.6|347.2|348.85|346.45|349.6|347.2|348.6|346.2|0
1649759800000|2022-04-12 10:36:40|348.98|346.58|348.98|346.58|349.23|346.83|348.98|346.58|0
1649759820000|2022-04-12 10:37:00|349.1|346.7|349.17|346.77|349.17|346.77|349.1|346.7|0
1649759830000|2022-04-12 10:37:10|349.1|346.7|348.98|346.58|349.23|346.83|348.98|346.58|0
1649759850000|2022-04-12 10:37:30|349.04|346.64|349.1|346.7|349.1|346.7|349.04|346.64|0
1649759870000|2022-04-12 10:37:50|349.23|346.83|349.35|346.95|349.35|346.95|349.23|346.83|0
1649759880000|2022-04-12 10:38:00|349.23|346.83|349.1|346.7|349.35|346.95|349.1|346.7|0
1649759890000|2022-04-12 10:38:10|348.98|346.58|349.1|346.7|349.1|346.7|348.98|346.58|0
1649759900000|2022-04-12 10:38:20|349.17|346.77|349.1|346.7|349.17|346.77|349.1|346.7|0
1649759910000|2022-04-12 10:38:30|349.17|346.77|349.1|346.7|349.17|346.77|349.1|346.7|0
1649759920000|2022-04-12 10:38:40|349.17|346.77|349.23|346.83|349.23|346.83|349.1|346.7|0
1649759930000|2022-04-12 10:38:50|349.1|346.7|349.1|346.7|349.23|346.83|349.1|346.7|0
1649759940000|2022-04-12 10:39:00|349.04|346.64|349.04|346.64|349.04|346.64|349.04|346.64|0
1649759950000|2022-04-12 10:39:10|349.1|346.7|349.1|346.7|349.1|346.7|348.98|346.58|0
1649759970000|2022-04-12 10:39:30|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1649759980000|2022-04-12 10:39:40|349.1|346.7|349.23|346.83|349.23|346.83|349.1|346.7|0
1649759990000|2022-04-12 10:39:50|349.35|346.95|349.23|346.83|349.35|346.95|349.23|346.83|0
1649760000000|2022-04-12 10:40:00|349.35|346.95|349.35|346.95|349.48|347.08|349.35|346.95|0
1649760010000|2022-04-12 10:40:10|349.42|347.02|349.42|347.02|349.42|347.02|349.42|347.02|0
1649760020000|2022-04-12 10:40:20|349.35|346.95|349.48|347.08|349.48|347.08|349.35|346.95|0
1649760030000|2022-04-12 10:40:30|349.6|347.2|349.48|347.08|349.6|347.2|349.48|347.08|0
1649760040000|2022-04-12 10:40:40|349.42|347.02|349.48|347.08|349.48|347.08|349.35|346.95|0
1649760060000|2022-04-12 10:41:00|349.6|347.2|350.1|347.7|350.1|347.7|349.6|347.2|0
1649760070000|2022-04-12 10:41:10|350.23|347.83|350.1|347.7|350.23|347.83|350.1|347.7|0
1649760080000|2022-04-12 10:41:20|350.23|347.83|350.23|347.83|350.23|347.83|350.17|347.77|0
1649760090000|2022-04-12 10:41:30|350.35|347.95|350.23|347.83|350.35|347.95|350.1|347.7|0
1649760100000|2022-04-12 10:41:40|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1649760110000|2022-04-12 10:41:50|350.23|347.83|349.85|347.45|350.23|347.83|349.85|347.45|0
1649760120000|2022-04-12 10:42:00|349.98|347.58|349.98|347.58|349.98|347.58|349.98|347.58|0
1649760130000|2022-04-12 10:42:10|349.85|347.45|349.6|347.2|349.85|347.45|349.6|347.2|0
1649760140000|2022-04-12 10:42:20|349.54|347.14|349.6|347.2|349.6|347.2|349.54|347.14|0
1649760150000|2022-04-12 10:42:30|349.47|347.07|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760160000|2022-04-12 10:42:40|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1649760170000|2022-04-12 10:42:50|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649760180000|2022-04-12 10:43:00|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1649760200000|2022-04-12 10:43:20|349.47|347.07|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760210000|2022-04-12 10:43:30|349.41|347.01|349.6|347.2|349.6|347.2|349.35|346.95|0
1649760220000|2022-04-12 10:43:40|349.47|347.07|349.22|346.82|349.47|347.07|349.22|346.82|0
1649760230000|2022-04-12 10:43:50|349.1|346.7|349.22|346.82|349.22|346.82|349.1|346.7|0
1649760240000|2022-04-12 10:44:00|349.1|346.7|349.1|346.7|349.1|346.7|348.97|346.57|0
1649760250000|2022-04-12 10:44:10|349.22|346.82|349.1|346.7|349.22|346.82|349.1|346.7|0
1649760260000|2022-04-12 10:44:20|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1649760270000|2022-04-12 10:44:30|349.1|346.7|348.97|346.57|349.1|346.7|348.97|346.57|0
1649760280000|2022-04-12 10:44:40|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1649760290000|2022-04-12 10:44:50|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649760300000|2022-04-12 10:45:00|349.1|346.7|349.22|346.82|349.22|346.82|349.1|346.7|0
1649760310000|2022-04-12 10:45:10|349.16|346.76|349.22|346.82|349.22|346.82|349.1|346.7|0
1649760320000|2022-04-12 10:45:20|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1649760330000|2022-04-12 10:45:30|349.1|346.7|349.04|346.64|349.1|346.7|348.97|346.57|0
1649760340000|2022-04-12 10:45:40|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1649760350000|2022-04-12 10:45:50|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649760360000|2022-04-12 10:46:00|349.47|347.07|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760370000|2022-04-12 10:46:10|349.35|346.95|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760380000|2022-04-12 10:46:20|349.35|346.95|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760390000|2022-04-12 10:46:30|349.35|346.95|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760400000|2022-04-12 10:46:40|349.54|347.14|349.47|347.07|349.6|347.2|349.47|347.07|0
1649760410000|2022-04-12 10:46:50|349.54|347.14|349.6|347.2|349.6|347.2|349.54|347.14|0
1649760420000|2022-04-12 10:47:00|349.66|347.26|349.6|347.2|349.72|347.32|349.6|347.2|0
1649760430000|2022-04-12 10:47:10|349.72|347.32|349.85|347.45|349.85|347.45|349.66|347.26|0
1649760440000|2022-04-12 10:47:20|349.97|347.57|349.85|347.45|349.97|347.57|349.85|347.45|0
1649760450000|2022-04-12 10:47:30|349.91|347.51|349.72|347.32|349.91|347.51|349.72|347.32|0
1649760460000|2022-04-12 10:47:40|349.6|347.2|349.85|347.45|349.85|347.45|349.6|347.2|0
1649760470000|2022-04-12 10:47:50|349.79|347.39|349.91|347.51|349.91|347.51|349.72|347.32|0
1649760480000|2022-04-12 10:48:00|349.85|347.45|349.85|347.45|350.1|347.7|349.85|347.45|0
1649760490000|2022-04-12 10:48:10|349.72|347.32|349.6|347.2|349.72|347.32|349.6|347.2|0
1649760500000|2022-04-12 10:48:20|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1649760510000|2022-04-12 10:48:30|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649760520000|2022-04-12 10:48:40|349.47|347.07|349.6|347.2|349.6|347.2|349.47|347.07|0
1649760530000|2022-04-12 10:48:50|349.85|347.45|349.97|347.57|350.1|347.7|349.85|347.45|0
1649760540000|2022-04-12 10:49:00|349.91|347.51|349.85|347.45|349.91|347.51|349.85|347.45|0
1649760550000|2022-04-12 10:49:10|349.79|347.39|349.85|347.45|349.85|347.45|349.79|347.39|0
1649760560000|2022-04-12 10:49:20|349.91|347.51|349.91|347.51|349.91|347.51|349.91|347.51|0
1649760570000|2022-04-12 10:49:30|349.97|347.57|349.85|347.45|349.97|347.57|349.85|347.45|0
1649760580000|2022-04-12 10:49:40|349.79|347.39|349.85|347.45|349.85|347.45|349.79|347.39|0
1649760590000|2022-04-12 10:49:50|349.72|347.32|349.85|347.45|349.85|347.45|349.72|347.32|0
1649760600000|2022-04-12 10:50:00|349.79|347.39|349.6|347.2|349.79|347.39|349.6|347.2|0
1649760610000|2022-04-12 10:50:10|349.47|347.07|349.6|347.2|349.6|347.2|349.35|346.95|0
1649760620000|2022-04-12 10:50:20|349.47|347.07|349.47|347.07|349.47|347.07|349.35|346.95|0
1649760630000|2022-04-12 10:50:30|349.6|347.2|349.54|347.14|349.6|347.2|349.54|347.14|0
1649760640000|2022-04-12 10:50:40|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1649760650000|2022-04-12 10:50:50|349.6|347.2|349.72|347.32|349.72|347.32|349.6|347.2|0
1649760660000|2022-04-12 10:51:00|349.66|347.26|349.85|347.45|349.85|347.45|349.66|347.26|0
1649760670000|2022-04-12 10:51:10|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1649760680000|2022-04-12 10:51:20|349.6|347.2|349.72|347.32|349.72|347.32|349.6|347.2|0
1649760690000|2022-04-12 10:51:30|349.6|347.2|349.6|347.2|349.6|347.2|349.6|347.2|0
1649760700000|2022-04-12 10:51:40|349.72|347.32|349.72|347.32|349.72|347.32|349.6|347.2|0
1649760710000|2022-04-12 10:51:50|349.6|347.2|349.66|347.26|349.66|347.26|349.6|347.2|0
1649760720000|2022-04-12 10:52:00|349.6|347.2|349.6|347.2|349.72|347.32|349.6|347.2|0
1649760730000|2022-04-12 10:52:10|349.54|347.14|349.35|346.95|349.54|347.14|349.35|346.95|0
1649760740000|2022-04-12 10:52:20|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1649760750000|2022-04-12 10:52:30|349.47|347.07|349.47|347.07|349.47|347.07|349.34|346.94|0
1649760760000|2022-04-12 10:52:40|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1649760770000|2022-04-12 10:52:50|349.41|347.01|349.34|346.94|349.47|347.07|349.34|346.94|0
1649760780000|2022-04-12 10:53:00|349.41|347.01|349.6|347.2|349.6|347.2|349.41|347.01|0
1649760790000|2022-04-12 10:53:10|349.47|347.07|349.34|346.94|349.47|347.07|349.34|346.94|0
1649760810000|2022-04-12 10:53:30|349.47|347.07|349.34|346.94|349.47|347.07|349.34|346.94|0
1649760840000|2022-04-12 10:54:00|349.47|347.07|349.34|346.94|349.47|347.07|349.34|346.94|0
1649760850000|2022-04-12 10:54:10|349.41|347.01|349.47|347.07|349.47|347.07|349.34|346.94|0
1649760860000|2022-04-12 10:54:20|349.34|346.94|349.34|346.94|349.47|347.07|349.34|346.94|0
1649760870000|2022-04-12 10:54:30|349.47|347.07|349.47|347.07|349.47|347.07|349.47|347.07|0
1649760880000|2022-04-12 10:54:40|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1649760890000|2022-04-12 10:54:50|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649760900000|2022-04-12 10:55:00|349.09|346.69|349.22|346.82|349.22|346.82|349.09|346.69|0
1649760930000|2022-04-12 10:55:30|349.34|346.94|349.34|346.94|349.34|346.94|349.34|346.94|0
1649760940000|2022-04-12 10:55:40|348.97|346.57|348.97|346.57|349.09|346.69|348.97|346.57|0
1649760950000|2022-04-12 10:55:50|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649760960000|2022-04-12 10:56:00|349.22|346.82|349.09|346.69|349.22|346.82|349.09|346.69|0
1649760970000|2022-04-12 10:56:10|349.16|346.76|349.22|346.82|349.22|346.82|349.16|346.76|0
1649760990000|2022-04-12 10:56:30|349.16|346.76|349.09|346.69|349.22|346.82|349.09|346.69|0
1649761010000|2022-04-12 10:56:50|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649761030000|2022-04-12 10:57:10|349.09|346.69|349.09|346.69|349.16|346.76|349.09|346.69|0
1649761040000|2022-04-12 10:57:20|349.16|346.76|349.22|346.82|349.22|346.82|349.16|346.76|0
1649761070000|2022-04-12 10:57:50|349.47|347.07|349.72|347.32|349.72|347.32|349.47|347.07|0
1649761080000|2022-04-12 10:58:00|349.84|347.44|350.09|347.69|350.09|347.69|349.84|347.44|0
1649761090000|2022-04-12 10:58:10|349.97|347.57|349.84|347.44|349.97|347.57|349.84|347.44|0
1649761100000|2022-04-12 10:58:20|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1649761110000|2022-04-12 10:58:30|349.91|347.51|350.03|347.63|350.03|347.63|349.91|347.51|0
1649761120000|2022-04-12 10:58:40|350.09|347.69|350.35|347.95|350.35|347.95|350.09|347.69|0
1649761130000|2022-04-12 10:58:50|350.47|348.07|350.35|347.95|350.47|348.07|350.35|347.95|0
1649761140000|2022-04-12 10:59:00|350.47|348.07|350.6|348.2|350.6|348.2|350.47|348.07|0
1649761150000|2022-04-12 10:59:10|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1649761170000|2022-04-12 10:59:30|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1649761180000|2022-04-12 10:59:40|350.47|348.07|350.47|348.07|350.6|348.2|350.47|348.07|0
1649761190000|2022-04-12 10:59:50|350.6|348.2|350.47|348.07|350.6|348.2|350.47|348.07|0
1649761200000|2022-04-12 11:00:00|350.6|348.2|350.54|348.14|350.6|348.2|350.54|348.14|0
1649761210000|2022-04-12 11:00:10|350.6|348.2|350.6|348.2|350.6|348.2|350.47|348.07|0
1649761230000|2022-04-12 11:00:30|350.47|348.07|350.47|348.07|350.47|348.07|350.47|348.07|0
1649761250000|2022-04-12 11:00:50|350.6|348.2|350.6|348.2|350.6|348.2|350.6|348.2|0
1649761260000|2022-04-12 11:01:00|350.54|348.14|350.22|347.82|350.6|348.2|350.22|347.82|0
1649761270000|2022-04-12 11:01:10|350.09|347.69|350.09|347.69|350.09|347.69|349.84|347.44|0
1649761280000|2022-04-12 11:01:20|349.97|347.57|349.97|347.57|350.09|347.69|349.97|347.57|0
1649761290000|2022-04-12 11:01:30|350.09|347.69|350.16|347.76|350.22|347.82|350.09|347.69|0
1649761300000|2022-04-12 11:01:40|350.22|347.82|350.22|347.82|350.34|347.94|350.22|347.82|0
1649761310000|2022-04-12 11:01:50|350.34|347.94|350.09|347.69|350.34|347.94|350.09|347.69|0
1649761320000|2022-04-12 11:02:00|350.16|347.76|350.09|347.69|350.16|347.76|350.09|347.69|0
1649761330000|2022-04-12 11:02:10|349.97|347.57|350.09|347.69|350.09|347.69|349.97|347.57|0
1649761340000|2022-04-12 11:02:20|350.16|347.76|350.09|347.69|350.22|347.82|350.09|347.69|0
1649761350000|2022-04-12 11:02:30|350.22|347.82|350.09|347.69|350.22|347.82|350.09|347.69|0
1649761360000|2022-04-12 11:02:40|350.22|347.82|350.09|347.69|350.22|347.82|350.09|347.69|0
1649761370000|2022-04-12 11:02:50|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1649761380000|2022-04-12 11:03:00|350.09|347.69|350.22|347.82|350.22|347.82|350.09|347.69|0
1649761390000|2022-04-12 11:03:10|350.34|347.94|350.41|348.01|350.47|348.07|350.34|347.94|0
1649761400000|2022-04-12 11:03:20|350.34|347.94|350.47|348.07|350.47|348.07|350.34|347.94|0
1649761410000|2022-04-12 11:03:30|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649761440000|2022-04-12 11:04:00|350.53|348.13|350.59|348.19|350.59|348.19|350.53|348.13|0
1649761450000|2022-04-12 11:04:10|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1649761460000|2022-04-12 11:04:20|350.79|348.39|350.72|348.32|350.85|348.45|350.72|348.32|0
1649761480000|2022-04-12 11:04:40|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649761490000|2022-04-12 11:04:50|350.72|348.32|350.59|348.19|350.72|348.32|350.59|348.19|0
1649761500000|2022-04-12 11:05:00|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1649761510000|2022-04-12 11:05:10|350.66|348.26|350.59|348.19|350.66|348.26|350.59|348.19|0
1649761520000|2022-04-12 11:05:20|350.47|348.07|350.59|348.19|350.59|348.19|350.47|348.07|0
1649761530000|2022-04-12 11:05:30|350.53|348.13|350.72|348.32|350.72|348.32|350.47|348.07|0
1649761540000|2022-04-12 11:05:40|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1649761550000|2022-04-12 11:05:50|350.97|348.57|350.97|348.57|350.97|348.57|350.97|348.57|0
1649761560000|2022-04-12 11:06:00|350.84|348.44|350.72|348.32|350.84|348.44|350.72|348.32|0
1649761570000|2022-04-12 11:06:10|350.59|348.19|350.59|348.19|350.72|348.32|350.59|348.19|0
1649761590000|2022-04-12 11:06:30|350.34|347.94|350.28|347.88|350.34|347.94|350.28|347.88|0
1649761600000|2022-04-12 11:06:40|350.34|347.94|350.34|347.94|350.34|347.94|350.34|347.94|0
1649761610000|2022-04-12 11:06:50|350.47|348.07|350.47|348.07|350.47|348.07|350.34|347.94|0
1649761620000|2022-04-12 11:07:00|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649761630000|2022-04-12 11:07:10|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1649761640000|2022-04-12 11:07:20|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1649761650000|2022-04-12 11:07:30|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1649761660000|2022-04-12 11:07:40|350.84|348.44|350.91|348.51|350.91|348.51|350.84|348.44|0
1649761670000|2022-04-12 11:07:50|350.84|348.44|351.1|348.7|351.1|348.7|350.84|348.44|0
1649761680000|2022-04-12 11:08:00|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1649761700000|2022-04-12 11:08:20|351.35|348.95|351.22|348.82|351.35|348.95|351.22|348.82|0
1649761710000|2022-04-12 11:08:30|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649761740000|2022-04-12 11:09:00|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1649761750000|2022-04-12 11:09:10|351.09|348.69|351.22|348.82|351.22|348.82|351.09|348.69|0
1649761760000|2022-04-12 11:09:20|351.35|348.95|351.35|348.95|351.35|348.95|351.22|348.82|0
1649761770000|2022-04-12 11:09:30|351.22|348.82|351.16|348.76|351.22|348.82|351.16|348.76|0
1649761780000|2022-04-12 11:09:40|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1649761790000|2022-04-12 11:09:50|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649761800000|2022-04-12 11:10:00|351.47|349.07|351.35|348.95|351.47|349.07|351.35|348.95|0
1649761810000|2022-04-12 11:10:10|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1649761820000|2022-04-12 11:10:20|351.47|349.07|351.6|349.2|351.6|349.2|351.47|349.07|0
1649761830000|2022-04-12 11:10:30|351.72|349.32|351.85|349.45|351.85|349.45|351.72|349.32|0
1649761840000|2022-04-12 11:10:40|351.97|349.57|351.85|349.45|351.97|349.57|351.85|349.45|0
1649761850000|2022-04-12 11:10:50|351.72|349.32|351.85|349.45|351.97|349.57|351.72|349.32|0
1649761870000|2022-04-12 11:11:10|351.72|349.32|351.85|349.45|351.97|349.57|351.72|349.32|0
1649761890000|2022-04-12 11:11:30|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1649761900000|2022-04-12 11:11:40|351.85|349.45|351.97|349.57|351.97|349.57|351.85|349.45|0
1649761910000|2022-04-12 11:11:50|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649761920000|2022-04-12 11:12:00|351.72|349.32|351.85|349.45|351.85|349.45|351.72|349.32|0
1649761930000|2022-04-12 11:12:10|351.97|349.57|351.85|349.45|351.97|349.57|351.85|349.45|0
1649761940000|2022-04-12 11:12:20|351.72|349.32|351.6|349.2|351.72|349.32|351.6|349.2|0
1649761950000|2022-04-12 11:12:30|351.47|349.07|351.6|349.2|351.6|349.2|351.47|349.07|0
1649761960000|2022-04-12 11:12:40|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649761970000|2022-04-12 11:12:50|351.91|349.51|351.85|349.45|351.91|349.51|351.85|349.45|0
1649761980000|2022-04-12 11:13:00|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1649761990000|2022-04-12 11:13:10|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1649762000000|2022-04-12 11:13:20|351.97|349.57|351.91|349.51|351.97|349.57|351.91|349.51|0
1649762010000|2022-04-12 11:13:30|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649762020000|2022-04-12 11:13:40|351.97|349.57|352.1|349.7|352.23|349.83|351.97|349.57|0
1649762030000|2022-04-12 11:13:50|351.97|349.57|352.1|349.7|352.1|349.7|351.97|349.57|0
1649762040000|2022-04-12 11:14:00|351.97|349.57|351.97|349.57|351.97|349.57|351.97|349.57|0
1649762050000|2022-04-12 11:14:10|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649762060000|2022-04-12 11:14:20|352.04|349.64|351.91|349.51|352.04|349.64|351.85|349.45|0
1649762070000|2022-04-12 11:14:30|351.97|349.57|352.1|349.7|352.1|349.7|351.97|349.57|0
1649762080000|2022-04-12 11:14:40|352.23|349.83|352.35|349.95|352.35|349.95|352.23|349.83|0
1649762090000|2022-04-12 11:14:50|352.23|349.83|352.23|349.83|352.35|349.95|352.23|349.83|0
1649762100000|2022-04-12 11:15:00|352.22|349.82|352.22|349.82|352.22|349.82|352.1|349.7|0
1649762110000|2022-04-12 11:15:10|352.16|349.76|352.1|349.7|352.16|349.76|352.1|349.7|0
1649762120000|2022-04-12 11:15:20|352.22|349.82|352.22|349.82|352.22|349.82|352.1|349.7|0
1649762130000|2022-04-12 11:15:30|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649762140000|2022-04-12 11:15:40|352.22|349.82|352.35|349.95|352.35|349.95|352.22|349.82|0
1649762160000|2022-04-12 11:16:00|352.48|350.08|352.98|350.58|352.98|350.58|352.48|350.08|0
1649762170000|2022-04-12 11:16:10|352.85|350.45|352.85|350.45|352.98|350.58|352.85|350.45|0
1649762200000|2022-04-12 11:16:40|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1649762210000|2022-04-12 11:16:50|352.85|350.45|352.98|350.58|352.98|350.58|352.85|350.45|0
1649762220000|2022-04-12 11:17:00|353.11|350.71|352.98|350.58|353.23|350.83|352.98|350.58|0
1649762230000|2022-04-12 11:17:10|352.92|350.52|352.6|350.2|352.92|350.52|352.6|350.2|0
1649762240000|2022-04-12 11:17:20|352.54|350.14|352.6|350.2|352.6|350.2|352.48|350.08|0
1649762250000|2022-04-12 11:17:30|352.73|350.33|352.73|350.33|352.73|350.33|352.73|350.33|0
1649762260000|2022-04-12 11:17:40|352.67|350.27|352.48|350.08|352.73|350.33|352.48|350.08|0
1649762270000|2022-04-12 11:17:50|352.35|349.95|352.1|349.7|352.35|349.95|352.1|349.7|0
1649762280000|2022-04-12 11:18:00|352.22|349.82|352.22|349.82|352.35|349.95|352.22|349.82|0
1649762290000|2022-04-12 11:18:10|352.1|349.7|352.1|349.7|352.1|349.7|352.1|349.7|0
1649762300000|2022-04-12 11:18:20|352.04|349.64|351.85|349.45|352.04|349.64|351.85|349.45|0
1649762320000|2022-04-12 11:18:40|351.72|349.32|351.85|349.45|351.85|349.45|351.72|349.32|0
1649762330000|2022-04-12 11:18:50|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1649762340000|2022-04-12 11:19:00|351.59|349.19|351.66|349.26|351.72|349.32|351.59|349.19|0
1649762350000|2022-04-12 11:19:10|351.85|349.45|351.85|349.45|351.85|349.45|351.78|349.38|0
1649762360000|2022-04-12 11:19:20|351.91|349.51|352.1|349.7|352.1|349.7|351.91|349.51|0
1649762380000|2022-04-12 11:19:40|351.97|349.57|352.1|349.7|352.1|349.7|351.97|349.57|0
1649762390000|2022-04-12 11:19:50|351.97|349.57|351.84|349.44|351.97|349.57|351.84|349.44|0
1649762400000|2022-04-12 11:20:00|351.97|349.57|351.84|349.44|351.97|349.57|351.84|349.44|0
1649762410000|2022-04-12 11:20:10|351.97|349.57|351.84|349.44|351.97|349.57|351.84|349.44|0
1649762420000|2022-04-12 11:20:20|351.72|349.32|351.72|349.32|351.72|349.32|351.72|349.32|0
1649762430000|2022-04-12 11:20:30|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1649762440000|2022-04-12 11:20:40|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1649762460000|2022-04-12 11:21:00|351.34|348.94|351.22|348.82|351.41|349.01|351.22|348.82|0
1649762480000|2022-04-12 11:21:20|351.09|348.69|351.22|348.82|351.22|348.82|351.09|348.69|0
1649762490000|2022-04-12 11:21:30|351.09|348.69|351.34|348.94|351.34|348.94|351.09|348.69|0
1649762500000|2022-04-12 11:21:40|351.22|348.82|351.09|348.69|351.22|348.82|351.09|348.69|0
1649762510000|2022-04-12 11:21:50|350.84|348.44|350.84|348.44|350.84|348.44|350.84|348.44|0
1649762520000|2022-04-12 11:22:00|350.96|348.56|350.96|348.56|350.96|348.56|350.84|348.44|0
1649762530000|2022-04-12 11:22:10|351.03|348.63|351.21|348.81|351.21|348.81|351.03|348.63|0
1649762540000|2022-04-12 11:22:20|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1649762550000|2022-04-12 11:22:30|351.34|348.94|351.21|348.81|351.34|348.94|351.21|348.81|0
1649762560000|2022-04-12 11:22:40|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1649762570000|2022-04-12 11:22:50|351.21|348.81|351.28|348.88|351.28|348.88|351.21|348.81|0
1649762580000|2022-04-12 11:23:00|351.34|348.94|351.59|349.19|351.59|349.19|351.34|348.94|0
1649762590000|2022-04-12 11:23:10|351.53|349.13|351.59|349.19|351.59|349.19|351.53|349.13|0
1649762600000|2022-04-12 11:23:20|351.47|349.07|351.59|349.19|351.59|349.19|351.47|349.07|0
1649762610000|2022-04-12 11:23:30|351.47|349.07|351.21|348.81|351.47|349.07|351.21|348.81|0
1649762620000|2022-04-12 11:23:40|351.28|348.88|351.28|348.88|351.28|348.88|351.28|348.88|0
1649762630000|2022-04-12 11:23:50|351.21|348.81|351.28|348.88|351.34|348.94|351.21|348.81|0
1649762640000|2022-04-12 11:24:00|351.34|348.94|351.34|348.94|351.47|349.07|351.34|348.94|0
1649762650000|2022-04-12 11:24:10|351.41|349.01|351.47|349.07|351.47|349.07|351.34|348.94|0
1649762660000|2022-04-12 11:24:20|351.41|349.01|351.41|349.01|351.41|349.01|351.41|349.01|0
1649762670000|2022-04-12 11:24:30|351.47|349.07|351.47|349.07|351.47|349.07|351.47|349.07|0
1649762680000|2022-04-12 11:24:40|351.97|349.57|351.72|349.32|351.97|349.57|351.72|349.32|0
1649762690000|2022-04-12 11:24:50|351.66|349.26|351.72|349.32|351.84|349.44|351.66|349.26|0
1649762700000|2022-04-12 11:25:00|351.84|349.44|351.84|349.44|351.84|349.44|351.84|349.44|0
1649762710000|2022-04-12 11:25:10|351.91|349.51|351.91|349.51|351.91|349.51|351.91|349.51|0
1649762720000|2022-04-12 11:25:20|351.84|349.44|351.84|349.44|351.91|349.51|351.84|349.44|0
1649762730000|2022-04-12 11:25:30|351.97|349.57|351.97|349.57|351.97|349.57|351.84|349.44|0
1649762740000|2022-04-12 11:25:40|351.91|349.51|351.84|349.44|351.97|349.57|351.84|349.44|0
1649762750000|2022-04-12 11:25:50|351.72|349.32|351.59|349.19|351.72|349.32|351.59|349.19|0
1649762760000|2022-04-12 11:26:00|351.46|349.06|351.59|349.19|351.59|349.19|351.46|349.06|0
1649762770000|2022-04-12 11:26:10|351.46|349.06|351.46|349.06|351.46|349.06|351.46|349.06|0
1649762800000|2022-04-12 11:26:40|351.53|349.13|351.46|349.06|351.53|349.13|351.46|349.06|0
1649762810000|2022-04-12 11:26:50|351.59|349.19|351.21|348.81|351.59|349.19|351.21|348.81|0
1649762820000|2022-04-12 11:27:00|351.28|348.88|351.34|348.94|351.34|348.94|351.28|348.88|0
1649762830000|2022-04-12 11:27:10|351.46|349.06|351.46|349.06|351.46|349.06|351.4|349|0
1649762860000|2022-04-12 11:27:40|351.59|349.19|351.53|349.13|351.59|349.19|351.46|349.06|0
1649762870000|2022-04-12 11:27:50|351.59|349.19|351.46|349.06|351.59|349.19|351.46|349.06|0
1649762880000|2022-04-12 11:28:00|351.59|349.19|351.46|349.06|351.59|349.19|351.46|349.06|0
1649762890000|2022-04-12 11:28:10|351.59|349.19|351.46|349.06|351.59|349.19|351.46|349.06|0
1649762900000|2022-04-12 11:28:20|351.4|349|351.21|348.81|351.4|349|351.21|348.81|0
1649762910000|2022-04-12 11:28:30|351.34|348.94|351.34|348.94|351.34|348.94|351.34|348.94|0
1649762920000|2022-04-12 11:28:40|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1649762930000|2022-04-12 11:28:50|350.83|348.43|350.71|348.31|350.83|348.43|350.71|348.31|0
1649762940000|2022-04-12 11:29:00|350.58|348.18|350.58|348.18|350.58|348.18|350.52|348.12|0
1649762950000|2022-04-12 11:29:10|350.71|348.31|350.71|348.31|350.71|348.31|350.58|348.18|0
1649762960000|2022-04-12 11:29:20|350.58|348.18|350.46|348.06|350.58|348.18|350.46|348.06|0
1649762970000|2022-04-12 11:29:30|350.33|347.93|350.33|347.93|350.33|347.93|350.21|347.81|0
1649762990000|2022-04-12 11:29:50|350.27|347.87|350.33|347.93|350.33|347.93|350.27|347.87|0
1649763000000|2022-04-12 11:30:00|350.21|347.81|350.15|347.75|350.21|347.81|350.15|347.75|0
1649763010000|2022-04-12 11:30:10|350.21|347.81|350.15|347.75|350.21|347.81|350.08|347.68|0
1649763020000|2022-04-12 11:30:20|350.08|347.68|350.21|347.81|350.21|347.81|350.08|347.68|0
1649763030000|2022-04-12 11:30:30|350.33|347.93|350.33|347.93|350.33|347.93|350.33|347.93|0
1649763040000|2022-04-12 11:30:40|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1649763050000|2022-04-12 11:30:50|350.08|347.68|350.08|347.68|350.15|347.75|350.08|347.68|0
1649763060000|2022-04-12 11:31:00|350.21|347.81|350.21|347.81|350.21|347.81|350.08|347.68|0
1649763070000|2022-04-12 11:31:10|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1649763080000|2022-04-12 11:31:20|349.95|347.55|350.08|347.68|350.08|347.68|349.95|347.55|0
1649763090000|2022-04-12 11:31:30|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649763110000|2022-04-12 11:31:50|349.83|347.43|349.83|347.43|349.83|347.43|349.7|347.3|0
1649763120000|2022-04-12 11:32:00|349.95|347.55|349.83|347.43|349.95|347.55|349.83|347.43|0
1649763130000|2022-04-12 11:32:10|349.95|347.55|349.83|347.43|349.95|347.55|349.83|347.43|0
1649763140000|2022-04-12 11:32:20|349.7|347.3|349.58|347.18|349.7|347.3|349.58|347.18|0
1649763160000|2022-04-12 11:32:40|349.64|347.24|349.7|347.3|349.7|347.3|349.64|347.24|0
1649763170000|2022-04-12 11:32:50|349.64|347.24|349.45|347.05|349.64|347.24|349.33|346.93|0
1649763180000|2022-04-12 11:33:00|349.58|347.18|349.45|347.05|349.58|347.18|349.45|347.05|0
1649763190000|2022-04-12 11:33:10|349.58|347.18|349.45|347.05|349.58|347.18|349.45|347.05|0
1649763200000|2022-04-12 11:33:20|349.33|346.93|349.33|346.93|349.45|347.05|349.33|346.93|0
1649763210000|2022-04-12 11:33:30|349.2|346.8|349.33|346.93|349.33|346.93|349.2|346.8|0
1649763230000|2022-04-12 11:33:50|349.2|346.8|349.08|346.68|349.2|346.8|349.08|346.68|0
1649763240000|2022-04-12 11:34:00|349.2|346.8|349.45|347.05|349.45|347.05|349.2|346.8|0
1649763260000|2022-04-12 11:34:20|349.58|347.18|349.7|347.3|349.7|347.3|349.45|347.05|0
1649763270000|2022-04-12 11:34:30|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649763280000|2022-04-12 11:34:40|349.58|347.18|349.45|347.05|349.58|347.18|349.45|347.05|0
1649763290000|2022-04-12 11:34:50|349.58|347.18|349.45|347.05|349.58|347.18|349.45|347.05|0
1649763300000|2022-04-12 11:35:00|349.58|347.18|349.2|346.8|349.58|347.18|349.2|346.8|0
1649763310000|2022-04-12 11:35:10|349.08|346.68|348.95|346.55|349.14|346.74|348.95|346.55|0
1649763320000|2022-04-12 11:35:20|349.2|346.8|349.33|346.93|349.33|346.93|349.2|346.8|0
1649763330000|2022-04-12 11:35:30|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649763340000|2022-04-12 11:35:40|349.58|347.18|349.58|347.18|349.58|347.18|349.45|347.05|0
1649763350000|2022-04-12 11:35:50|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649763360000|2022-04-12 11:36:00|349.33|346.93|349.45|347.05|349.45|347.05|349.33|346.93|0
1649763370000|2022-04-12 11:36:10|349.58|347.18|349.7|347.3|349.7|347.3|349.58|347.18|0
1649763380000|2022-04-12 11:36:20|349.83|347.43|349.7|347.3|349.83|347.43|349.58|347.18|0
1649763390000|2022-04-12 11:36:30|349.58|347.18|349.7|347.3|349.7|347.3|349.58|347.18|0
1649763400000|2022-04-12 11:36:40|349.77|347.37|349.83|347.43|349.83|347.43|349.7|347.3|0
1649763410000|2022-04-12 11:36:50|349.77|347.37|349.83|347.43|349.83|347.43|349.77|347.37|0
1649763420000|2022-04-12 11:37:00|349.7|347.3|349.83|347.43|349.83|347.43|349.7|347.3|0
1649763430000|2022-04-12 11:37:10|349.89|347.49|349.95|347.55|350.08|347.68|349.89|347.49|0
1649763440000|2022-04-12 11:37:20|350.02|347.62|350.08|347.68|350.08|347.68|349.95|347.55|0
1649763450000|2022-04-12 11:37:30|349.95|347.55|349.89|347.49|349.95|347.55|349.83|347.43|0
1649763460000|2022-04-12 11:37:40|349.83|347.43|349.7|347.3|349.83|347.43|349.7|347.3|0
1649763470000|2022-04-12 11:37:50|349.95|347.55|349.95|347.55|349.95|347.55|349.95|347.55|0
1649763480000|2022-04-12 11:38:00|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1649763490000|2022-04-12 11:38:10|350.2|347.8|350.08|347.68|350.2|347.8|350.08|347.68|0
1649763500000|2022-04-12 11:38:20|350.14|347.74|350.14|347.74|350.14|347.74|350.08|347.68|0
1649763510000|2022-04-12 11:38:30|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1649763530000|2022-04-12 11:38:50|349.95|347.55|350.08|347.68|350.08|347.68|349.95|347.55|0
1649763540000|2022-04-12 11:39:00|349.95|347.55|350.2|347.8|350.2|347.8|349.95|347.55|0
1649763550000|2022-04-12 11:39:10|350.33|347.93|350.33|347.93|350.45|348.05|350.33|347.93|0
1649763560000|2022-04-12 11:39:20|350.2|347.8|350.27|347.87|350.33|347.93|350.2|347.8|0
1649763570000|2022-04-12 11:39:30|350.33|347.93|350.45|348.05|350.45|348.05|350.2|347.8|0
1649763580000|2022-04-12 11:39:40|350.33|347.93|350.08|347.68|350.33|347.93|350.08|347.68|0
1649763590000|2022-04-12 11:39:50|349.7|347.3|349.58|347.18|349.7|347.3|349.58|347.18|0
1649763600000|2022-04-12 11:40:00|349.7|347.3|349.7|347.3|349.83|347.43|349.7|347.3|0
1649763610000|2022-04-12 11:40:10|349.83|347.43|349.7|347.3|349.83|347.43|349.7|347.3|0
1649763620000|2022-04-12 11:40:20|349.83|347.43|349.95|347.55|349.95|347.55|349.7|347.3|0
1649763630000|2022-04-12 11:40:30|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1649763640000|2022-04-12 11:40:40|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1649763650000|2022-04-12 11:40:50|350.33|347.93|350.45|348.05|350.45|348.05|350.33|347.93|0
1649763660000|2022-04-12 11:41:00|350.33|347.93|350.33|347.93|350.33|347.93|350.2|347.8|0
1649763670000|2022-04-12 11:41:10|350.2|347.8|349.95|347.55|350.2|347.8|349.95|347.55|0
1649763680000|2022-04-12 11:41:20|349.89|347.49|349.83|347.43|349.89|347.49|349.83|347.43|0
1649763690000|2022-04-12 11:41:30|349.57|347.17|349.7|347.3|349.7|347.3|349.57|347.17|0
1649763700000|2022-04-12 11:41:40|349.57|347.17|349.32|346.92|349.57|347.17|349.32|346.92|0
1649763710000|2022-04-12 11:41:50|349.07|346.67|348.95|346.55|349.07|346.67|348.95|346.55|0
1649763720000|2022-04-12 11:42:00|348.82|346.42|349.07|346.67|349.07|346.67|348.82|346.42|0
1649763730000|2022-04-12 11:42:10|349.01|346.61|349.32|346.92|349.32|346.92|348.95|346.55|0
1649763740000|2022-04-12 11:42:20|349.45|347.05|349.32|346.92|349.57|347.17|349.32|346.92|0
1649763750000|2022-04-12 11:42:30|349.39|346.99|349.57|347.17|349.57|347.17|349.39|346.99|0
1649763760000|2022-04-12 11:42:40|349.7|347.3|349.7|347.3|349.7|347.3|349.57|347.17|0
1649763770000|2022-04-12 11:42:50|349.82|347.42|349.95|347.55|349.95|347.55|349.82|347.42|0
1649763780000|2022-04-12 11:43:00|349.82|347.42|349.89|347.49|349.89|347.49|349.82|347.42|0
1649763790000|2022-04-12 11:43:10|349.82|347.42|350.39|347.99|350.39|347.99|349.82|347.42|0
1649763800000|2022-04-12 11:43:20|350.58|348.18|350.52|348.12|350.58|348.18|350.33|347.93|0
1649763810000|2022-04-12 11:43:30|350.45|348.05|350.58|348.18|350.58|348.18|350.45|348.05|0
1649763820000|2022-04-12 11:43:40|350.64|348.24|350.83|348.43|350.83|348.43|350.64|348.24|0
1649763830000|2022-04-12 11:43:50|350.95|348.55|350.83|348.43|350.95|348.55|350.83|348.43|0
1649763840000|2022-04-12 11:44:00|350.7|348.3|350.45|348.05|350.7|348.3|350.45|348.05|0
1649763850000|2022-04-12 11:44:10|350.58|348.18|350.45|348.05|350.58|348.18|350.45|348.05|0
1649763860000|2022-04-12 11:44:20|350.39|347.99|350.45|348.05|350.58|348.18|350.39|347.99|0
1649763870000|2022-04-12 11:44:30|350.58|348.18|350.2|347.8|350.58|348.18|350.07|347.67|0
1649763880000|2022-04-12 11:44:40|350.07|347.67|349.45|347.05|350.2|347.8|349.45|347.05|0
1649763890000|2022-04-12 11:44:50|349.51|347.11|349.45|347.05|349.51|347.11|349.45|347.05|0
1649763900000|2022-04-12 11:45:00|349.32|346.92|349.2|346.8|349.32|346.92|349.2|346.8|0
1649763910000|2022-04-12 11:45:10|348.95|346.55|348.82|346.42|348.95|346.55|348.82|346.42|0
1649763920000|2022-04-12 11:45:20|348.95|346.55|349.07|346.67|349.07|346.67|348.95|346.55|0
1649763930000|2022-04-12 11:45:30|348.95|346.55|349.07|346.67|349.07|346.67|348.95|346.55|0
1649763960000|2022-04-12 11:46:00|349.2|346.8|349.07|346.67|349.2|346.8|349.07|346.67|0
1649763970000|2022-04-12 11:46:10|349.01|346.61|348.95|346.55|349.01|346.61|348.95|346.55|0
1649763980000|2022-04-12 11:46:20|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1649764030000|2022-04-12 11:47:10|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1649764040000|2022-04-12 11:47:20|348.95|346.55|348.95|346.55|348.95|346.55|348.95|346.55|0
1649764050000|2022-04-12 11:47:30|348.89|346.49|348.82|346.42|348.95|346.55|348.7|346.3|0
1649764070000|2022-04-12 11:47:50|348.57|346.17|348.69|346.29|348.69|346.29|348.57|346.17|0
1649764080000|2022-04-12 11:48:00|348.57|346.17|348.69|346.29|348.69|346.29|348.57|346.17|0
1649764100000|2022-04-12 11:48:20|348.95|346.55|348.95|346.55|348.95|346.55|348.88|346.48|0
1649764110000|2022-04-12 11:48:30|348.88|346.48|348.82|346.42|348.95|346.55|348.82|346.42|0
1649764120000|2022-04-12 11:48:40|348.69|346.29|348.82|346.42|348.94|346.54|348.69|346.29|0
1649764130000|2022-04-12 11:48:50|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1649764140000|2022-04-12 11:49:00|348.82|346.42|348.82|346.42|348.82|346.42|348.76|346.36|0
1649764150000|2022-04-12 11:49:10|348.69|346.29|348.82|346.42|348.82|346.42|348.69|346.29|0
1649764160000|2022-04-12 11:49:20|348.76|346.36|348.82|346.42|348.94|346.54|348.76|346.36|0
1649764170000|2022-04-12 11:49:30|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1649764180000|2022-04-12 11:49:40|349.07|346.67|348.69|346.29|349.07|346.67|348.69|346.29|0
1649764190000|2022-04-12 11:49:50|348.82|346.42|348.94|346.54|348.94|346.54|348.82|346.42|0
1649764200000|2022-04-12 11:50:00|348.88|346.48|348.82|346.42|348.94|346.54|348.82|346.42|0
1649764210000|2022-04-12 11:50:10|348.94|346.54|348.82|346.42|348.94|346.54|348.82|346.42|0
1649764220000|2022-04-12 11:50:20|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1649764230000|2022-04-12 11:50:30|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1649764240000|2022-04-12 11:50:40|348.94|346.54|348.88|346.48|348.94|346.54|348.82|346.42|0
1649764250000|2022-04-12 11:50:50|348.94|346.54|348.94|346.54|348.94|346.54|348.82|346.42|0
1649764260000|2022-04-12 11:51:00|349.01|346.61|349.07|346.67|349.07|346.67|349.01|346.61|0
1649764270000|2022-04-12 11:51:10|348.94|346.54|348.82|346.42|348.94|346.54|348.82|346.42|0
1649764290000|2022-04-12 11:51:30|348.94|346.54|348.94|346.54|348.94|346.54|348.82|346.42|0
1649764310000|2022-04-12 11:51:50|348.88|346.48|348.94|346.54|348.94|346.54|348.82|346.42|0
1649764320000|2022-04-12 11:52:00|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1649764330000|2022-04-12 11:52:10|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1649764340000|2022-04-12 11:52:20|348.82|346.42|348.69|346.29|348.82|346.42|348.57|346.17|0
1649764370000|2022-04-12 11:52:50|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1649764380000|2022-04-12 11:53:00|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1649764390000|2022-04-12 11:53:10|348.82|346.42|348.69|346.29|348.82|346.42|348.69|346.29|0
1649764400000|2022-04-12 11:53:20|348.82|346.42|348.82|346.42|348.82|346.42|348.82|346.42|0
1649764410000|2022-04-12 11:53:30|348.69|346.29|348.57|346.17|348.69|346.29|348.57|346.17|0
1649764440000|2022-04-12 11:54:00|348.32|345.92|348.32|345.92|348.57|346.17|348.32|345.92|0
1649764450000|2022-04-12 11:54:10|348.38|345.98|348.32|345.92|348.38|345.98|348.32|345.92|0
1649764460000|2022-04-12 11:54:20|348.57|346.17|348.57|346.17|348.57|346.17|348.57|346.17|0
1649764470000|2022-04-12 11:54:30|348.69|346.29|348.82|346.42|348.82|346.42|348.69|346.29|0
1649764480000|2022-04-12 11:54:40|348.88|346.48|348.94|346.54|348.94|346.54|348.88|346.48|0
1649764490000|2022-04-12 11:54:50|348.82|346.42|348.82|346.42|348.94|346.54|348.82|346.42|0
1649764500000|2022-04-12 11:55:00|348.94|346.54|349.07|346.67|349.07|346.67|348.94|346.54|0
1649764520000|2022-04-12 11:55:20|349.19|346.79|349.32|346.92|349.32|346.92|349.19|346.79|0
1649764530000|2022-04-12 11:55:30|349.19|346.79|349.07|346.67|349.19|346.79|349.07|346.67|0
1649764540000|2022-04-12 11:55:40|349.13|346.73|349.07|346.67|349.13|346.73|349.07|346.67|0
1649764550000|2022-04-12 11:55:50|349.13|346.73|349.07|346.67|349.13|346.73|349.07|346.67|0
1649764560000|2022-04-12 11:56:00|349.19|346.79|349.07|346.67|349.19|346.79|349.01|346.61|0
1649764580000|2022-04-12 11:56:20|349.01|346.61|348.94|346.54|349.01|346.61|348.94|346.54|0
1649764590000|2022-04-12 11:56:30|349.01|346.61|349.32|346.92|349.32|346.92|349.01|346.61|0
1649764600000|2022-04-12 11:56:40|349.44|347.04|349.44|347.04|349.44|347.04|349.44|347.04|0
1649764610000|2022-04-12 11:56:50|349.38|346.98|349.44|347.04|349.44|347.04|349.38|346.98|0
1649764620000|2022-04-12 11:57:00|349.32|346.92|349.13|346.73|349.32|346.92|349.07|346.67|0
1649764630000|2022-04-12 11:57:10|349.19|346.79|349.13|346.73|349.19|346.79|349.13|346.73|0
1649764640000|2022-04-12 11:57:20|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649764650000|2022-04-12 11:57:30|349.32|346.92|349.19|346.79|349.32|346.92|349.19|346.79|0
1649764660000|2022-04-12 11:57:40|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1649764670000|2022-04-12 11:57:50|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1649764680000|2022-04-12 11:58:00|349.07|346.67|348.94|346.54|349.07|346.67|348.94|346.54|0
1649764690000|2022-04-12 11:58:10|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1649764700000|2022-04-12 11:58:20|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649764710000|2022-04-12 11:58:30|348.94|346.54|348.69|346.29|348.94|346.54|348.69|346.29|0
1649764730000|2022-04-12 11:58:50|348.57|346.17|348.57|346.17|348.63|346.23|348.57|346.17|0
1649764740000|2022-04-12 11:59:00|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1649764750000|2022-04-12 11:59:10|348.82|346.42|348.94|346.54|348.94|346.54|348.82|346.42|0
1649764760000|2022-04-12 11:59:20|348.88|346.48|348.69|346.29|348.88|346.48|348.69|346.29|0
1649764770000|2022-04-12 11:59:30|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1649764780000|2022-04-12 11:59:40|348.31|345.91|348.44|346.04|348.44|346.04|348.31|345.91|0
1649764790000|2022-04-12 11:59:50|348.56|346.16|348.44|346.04|348.56|346.16|348.44|346.04|0
1649764800000|2022-04-12 12:00:00|348.31|345.91|348.31|345.91|348.31|345.91|348.31|345.91|0
1649764810000|2022-04-12 12:00:10|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1649764820000|2022-04-12 12:00:20|348.56|346.16|348.81|346.41|348.81|346.41|348.56|346.16|0
1649764830000|2022-04-12 12:00:30|348.69|346.29|348.44|346.04|348.69|346.29|348.44|346.04|0
1649764840000|2022-04-12 12:00:40|348.38|345.98|348.31|345.91|348.38|345.98|348.31|345.91|0
1649764850000|2022-04-12 12:00:50|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1649764860000|2022-04-12 12:01:00|348.56|346.16|348.69|346.29|348.69|346.29|348.56|346.16|0
1649764870000|2022-04-12 12:01:10|348.81|346.41|348.94|346.54|348.94|346.54|348.81|346.41|0
1649764880000|2022-04-12 12:01:20|348.81|346.41|348.94|346.54|349.06|346.66|348.81|346.41|0
1649764890000|2022-04-12 12:01:30|348.81|346.41|348.94|346.54|348.94|346.54|348.81|346.41|0
1649764900000|2022-04-12 12:01:40|349.06|346.66|349.06|346.66|349.06|346.66|349.06|346.66|0
1649764910000|2022-04-12 12:01:50|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649764920000|2022-04-12 12:02:00|349.31|346.91|349.38|346.98|349.44|347.04|349.31|346.91|0
1649764930000|2022-04-12 12:02:10|349.44|347.04|349.44|347.04|349.44|347.04|349.19|346.79|0
1649764940000|2022-04-12 12:02:20|349.31|346.91|349.06|346.66|349.31|346.91|349.06|346.66|0
1649764950000|2022-04-12 12:02:30|348.94|346.54|349.06|346.66|349.06|346.66|348.94|346.54|0
1649764960000|2022-04-12 12:02:40|349.19|346.79|349.31|346.91|349.44|347.04|349.19|346.79|0
1649764970000|2022-04-12 12:02:50|349.44|347.04|349.19|346.79|349.44|347.04|349.19|346.79|0
1649764980000|2022-04-12 12:03:00|349.25|346.85|349.31|346.91|349.31|346.91|349.25|346.85|0
1649764990000|2022-04-12 12:03:10|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649765000000|2022-04-12 12:03:20|349.31|346.91|348.94|346.54|349.44|347.04|348.94|346.54|0
1649765010000|2022-04-12 12:03:30|349.06|346.66|349.06|346.66|349.06|346.66|348.94|346.54|0
1649765020000|2022-04-12 12:03:40|348.94|346.54|348.94|346.54|349.06|346.66|348.94|346.54|0
1649765040000|2022-04-12 12:04:00|348.81|346.41|349.19|346.79|349.19|346.79|348.81|346.41|0
1649765050000|2022-04-12 12:04:10|348.94|346.54|348.81|346.41|348.94|346.54|348.81|346.41|0
1649765060000|2022-04-12 12:04:20|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1649765080000|2022-04-12 12:04:40|348.69|346.29|348.69|346.29|348.69|346.29|348.69|346.29|0
1649765090000|2022-04-12 12:04:50|348.56|346.16|348.44|346.04|348.56|346.16|348.31|345.91|0
1649765100000|2022-04-12 12:05:00|348.31|345.91|348.31|345.91|348.44|346.04|348.31|345.91|0
1649765120000|2022-04-12 12:05:20|347.44|345.04|347.19|344.79|347.44|345.04|347.19|344.79|0
1649765130000|2022-04-12 12:05:30|347.25|344.85|347.19|344.79|347.25|344.85|347.19|344.79|0
1649765140000|2022-04-12 12:05:40|347.31|344.91|347.06|344.66|347.31|344.91|347.06|344.66|0
1649765150000|2022-04-12 12:05:50|347.19|344.79|347.44|345.04|347.44|345.04|347.19|344.79|0
1649765160000|2022-04-12 12:06:00|347.5|345.1|347.19|344.79|347.69|345.29|347.19|344.79|0
1649765170000|2022-04-12 12:06:10|347.06|344.66|346.94|344.54|347.19|344.79|346.94|344.54|0
1649765180000|2022-04-12 12:06:20|346.69|344.29|346.81|344.41|346.81|344.41|346.69|344.29|0
1649765190000|2022-04-12 12:06:30|346.94|344.54|346.69|344.29|346.94|344.54|346.69|344.29|0
1649765200000|2022-04-12 12:06:40|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649765210000|2022-04-12 12:06:50|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1649765220000|2022-04-12 12:07:00|346.81|344.41|346.94|344.54|346.94|344.54|346.81|344.41|0
1649765230000|2022-04-12 12:07:10|346.88|344.48|346.56|344.16|346.88|344.48|346.56|344.16|0
1649765240000|2022-04-12 12:07:20|346.44|344.04|346.56|344.16|346.56|344.16|346.44|344.04|0
1649765250000|2022-04-12 12:07:30|346.44|344.04|346.44|344.04|346.44|344.04|346.32|343.92|0
1649765260000|2022-04-12 12:07:40|346.69|344.29|346.94|344.54|346.94|344.54|346.56|344.16|0
1649765270000|2022-04-12 12:07:50|346.81|344.41|346.69|344.29|346.81|344.41|346.69|344.29|0
1649765280000|2022-04-12 12:08:00|346.56|344.16|346.69|344.29|346.69|344.29|346.5|344.1|0
1649765290000|2022-04-12 12:08:10|346.81|344.41|346.81|344.41|346.81|344.41|346.69|344.29|0
1649765310000|2022-04-12 12:08:30|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1649765320000|2022-04-12 12:08:40|346.31|343.91|346.19|343.79|346.44|344.04|346.19|343.79|0
1649765330000|2022-04-12 12:08:50|346.07|343.67|346.07|343.67|346.07|343.67|346.07|343.67|0
1649765340000|2022-04-12 12:09:00|346.19|343.79|346.07|343.67|346.19|343.79|346.07|343.67|0
1649765350000|2022-04-12 12:09:10|346.19|343.79|346.25|343.85|346.25|343.85|346.19|343.79|0
1649765360000|2022-04-12 12:09:20|346.19|343.79|346.07|343.67|346.19|343.79|346.07|343.67|0
1649765370000|2022-04-12 12:09:30|346.19|343.79|346.07|343.67|346.19|343.79|346.07|343.67|0
1649765380000|2022-04-12 12:09:40|346.19|343.79|346.07|343.67|346.19|343.79|346.07|343.67|0
1649765390000|2022-04-12 12:09:50|345.94|343.54|346.07|343.67|346.07|343.67|345.82|343.42|0
1649765400000|2022-04-12 12:10:00|346.19|343.79|346.19|343.79|346.19|343.79|346.07|343.67|0
1649765410000|2022-04-12 12:10:10|346.31|343.91|346.19|343.79|346.31|343.91|346.19|343.79|0
1649765430000|2022-04-12 12:10:30|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1649765440000|2022-04-12 12:10:40|346.19|343.79|346.19|343.79|346.31|343.91|346.19|343.79|0
1649765450000|2022-04-12 12:10:50|346.06|343.66|345.94|343.54|346.06|343.66|345.82|343.42|0
1649765460000|2022-04-12 12:11:00|346.06|343.66|345.94|343.54|346.06|343.66|345.82|343.42|0
1649765470000|2022-04-12 12:11:10|346.06|343.66|346.19|343.79|346.19|343.79|346.06|343.66|0
1649765480000|2022-04-12 12:11:20|346.13|343.73|346.25|343.85|346.25|343.85|346.13|343.73|0
1649765490000|2022-04-12 12:11:30|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649765510000|2022-04-12 12:11:50|346.31|343.91|346.06|343.66|346.31|343.91|346.06|343.66|0
1649765520000|2022-04-12 12:12:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649765530000|2022-04-12 12:12:10|346.31|343.91|346.44|344.04|346.44|344.04|346.31|343.91|0
1649765540000|2022-04-12 12:12:20|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649765550000|2022-04-12 12:12:30|346.69|344.29|346.69|344.29|346.69|344.29|346.69|344.29|0
1649765560000|2022-04-12 12:12:40|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1649765570000|2022-04-12 12:12:50|346.31|343.91|346.19|343.79|346.31|343.91|346.19|343.79|0
1649765580000|2022-04-12 12:13:00|346.31|343.91|346.44|344.04|346.44|344.04|346.31|343.91|0
1649765590000|2022-04-12 12:13:10|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1649765600000|2022-04-12 12:13:20|346.19|343.79|346.31|343.91|346.31|343.91|346.19|343.79|0
1649765610000|2022-04-12 12:13:30|346.44|344.04|346.44|344.04|346.44|344.04|346.44|344.04|0
1649765620000|2022-04-12 12:13:40|346.31|343.91|346.31|343.91|346.38|343.98|346.31|343.91|0
1649765630000|2022-04-12 12:13:50|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649765640000|2022-04-12 12:14:00|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1649765650000|2022-04-12 12:14:10|345.81|343.41|346.06|343.66|346.06|343.66|345.81|343.41|0
1649765660000|2022-04-12 12:14:20|346.19|343.79|346.19|343.79|346.19|343.79|346.06|343.66|0
1649765680000|2022-04-12 12:14:40|346.13|343.73|346.19|343.79|346.19|343.79|346.06|343.66|0
1649765690000|2022-04-12 12:14:50|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1649765700000|2022-04-12 12:15:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649765710000|2022-04-12 12:15:10|346.31|343.91|346.44|344.04|346.44|344.04|346.31|343.91|0
1649765720000|2022-04-12 12:15:20|346.38|343.98|346.44|344.04|346.44|344.04|346.38|343.98|0
1649765730000|2022-04-12 12:15:30|346.56|344.16|346.44|344.04|346.56|344.16|346.44|344.04|0
1649765750000|2022-04-12 12:15:50|346.31|343.91|346.31|343.91|346.44|344.04|346.31|343.91|0
1649765760000|2022-04-12 12:16:00|346.38|343.98|346.44|344.04|346.44|344.04|346.38|343.98|0
1649765780000|2022-04-12 12:16:20|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1649765810000|2022-04-12 12:16:50|346.38|343.98|346.31|343.91|346.38|343.98|346.31|343.91|0
1649765820000|2022-04-12 12:17:00|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649765840000|2022-04-12 12:17:20|346.06|343.66|346.06|343.66|346.06|343.66|346.06|343.66|0
1649765850000|2022-04-12 12:17:30|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649765860000|2022-04-12 12:17:40|346.06|343.66|345.94|343.54|346.06|343.66|345.94|343.54|0
1649765870000|2022-04-12 12:17:50|346.06|343.66|346.13|343.73|346.13|343.73|346.06|343.66|0
1649765880000|2022-04-12 12:18:00|346.06|343.66|345.81|343.41|346.06|343.66|345.81|343.41|0
1649765890000|2022-04-12 12:18:10|345.94|343.54|346.19|343.79|346.19|343.79|345.94|343.54|0
1649765900000|2022-04-12 12:18:20|346.43|344.03|346.56|344.16|346.56|344.16|346.43|344.03|0
1649765910000|2022-04-12 12:18:30|346.5|344.1|346.56|344.16|346.56|344.16|346.5|344.1|0
1649765920000|2022-04-12 12:18:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1649765950000|2022-04-12 12:19:10|346.56|344.16|346.56|344.16|346.68|344.28|346.56|344.16|0
1649765960000|2022-04-12 12:19:20|346.62|344.22|346.62|344.22|346.62|344.22|346.56|344.16|0
1649765970000|2022-04-12 12:19:30|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649765980000|2022-04-12 12:19:40|346.68|344.28|346.93|344.53|346.93|344.53|346.68|344.28|0
1649765990000|2022-04-12 12:19:50|347|344.6|346.93|344.53|347|344.6|346.93|344.53|0
1649766000000|2022-04-12 12:20:00|346.81|344.41|346.56|344.16|346.81|344.41|346.56|344.16|0
1649766010000|2022-04-12 12:20:10|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1649766020000|2022-04-12 12:20:20|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1649766030000|2022-04-12 12:20:30|346.68|344.28|346.81|344.41|346.81|344.41|346.68|344.28|0
1649766040000|2022-04-12 12:20:40|346.68|344.28|346.68|344.28|346.68|344.28|346.68|344.28|0
1649766050000|2022-04-12 12:20:50|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649766060000|2022-04-12 12:21:00|346.43|344.03|346.43|344.03|346.43|344.03|346.31|343.91|0
1649766070000|2022-04-12 12:21:10|346.5|344.1|346.43|344.03|346.5|344.1|346.43|344.03|0
1649766080000|2022-04-12 12:21:20|346.56|344.16|346.43|344.03|346.56|344.16|346.43|344.03|0
1649766090000|2022-04-12 12:21:30|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649766100000|2022-04-12 12:21:40|346.43|344.03|346.43|344.03|346.43|344.03|346.31|343.91|0
1649766110000|2022-04-12 12:21:50|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649766120000|2022-04-12 12:22:00|346.43|344.03|346.68|344.28|346.68|344.28|346.43|344.03|0
1649766130000|2022-04-12 12:22:10|346.62|344.22|346.62|344.22|346.62|344.22|346.56|344.16|0
1649766140000|2022-04-12 12:22:20|346.68|344.28|346.87|344.47|346.87|344.47|346.68|344.28|0
1649766150000|2022-04-12 12:22:30|346.93|344.53|347.06|344.66|347.06|344.66|346.93|344.53|0
1649766160000|2022-04-12 12:22:40|347.18|344.78|347.18|344.78|347.18|344.78|347.18|344.78|0
1649766170000|2022-04-12 12:22:50|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1649766180000|2022-04-12 12:23:00|347.12|344.72|347.18|344.78|347.18|344.78|347.06|344.66|0
1649766190000|2022-04-12 12:23:10|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1649766200000|2022-04-12 12:23:20|347.06|344.66|347.06|344.66|347.06|344.66|346.93|344.53|0
1649766220000|2022-04-12 12:23:40|346.93|344.53|347.18|344.78|347.18|344.78|346.93|344.53|0
1649766230000|2022-04-12 12:23:50|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1649766240000|2022-04-12 12:24:00|347.06|344.66|347.18|344.78|347.18|344.78|347.06|344.66|0
1649766250000|2022-04-12 12:24:10|347.06|344.66|347.25|344.85|347.3|344.9|347.06|344.66|0
1649766260000|2022-04-12 12:24:20|347.3|344.9|347.18|344.78|347.3|344.9|347.18|344.78|0
1649766270000|2022-04-12 12:24:30|347.3|344.9|347.06|344.66|347.3|344.9|347.06|344.66|0
1649766280000|2022-04-12 12:24:40|347.12|344.72|347.06|344.66|347.12|344.72|346.93|344.53|0
1649766290000|2022-04-12 12:24:50|346.93|344.53|346.93|344.53|347.06|344.66|346.93|344.53|0
1649766300000|2022-04-12 12:25:00|346.87|344.47|346.93|344.53|346.93|344.53|346.87|344.47|0
1649766310000|2022-04-12 12:25:10|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1649766320000|2022-04-12 12:25:20|347.05|344.65|347.3|344.9|347.3|344.9|347.05|344.65|0
1649766330000|2022-04-12 12:25:30|347.24|344.84|347.3|344.9|347.3|344.9|347.18|344.78|0
1649766340000|2022-04-12 12:25:40|347.18|344.78|347.3|344.9|347.3|344.9|347.18|344.78|0
1649766350000|2022-04-12 12:25:50|347.43|345.03|347.55|345.15|347.55|345.15|347.43|345.03|0
1649766360000|2022-04-12 12:26:00|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649766400000|2022-04-12 12:26:40|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1649766410000|2022-04-12 12:26:50|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649766420000|2022-04-12 12:27:00|349.03|346.63|348.91|346.51|349.03|346.63|348.91|346.51|0
1649766430000|2022-04-12 12:27:10|349.03|346.63|348.91|346.51|349.03|346.63|348.91|346.51|0
1649766440000|2022-04-12 12:27:20|349.03|346.63|349.16|346.76|349.16|346.76|349.03|346.63|0
1649766450000|2022-04-12 12:27:30|348.28|345.88|348.28|345.88|348.28|345.88|348.16|345.76|0
1649766460000|2022-04-12 12:27:40|348.16|345.76|348.16|345.76|348.28|345.88|348.16|345.76|0
1649766470000|2022-04-12 12:27:50|348.22|345.82|347.79|345.39|348.28|345.88|347.79|345.39|0
1649766480000|2022-04-12 12:28:00|348.04|345.64|347.79|345.39|348.04|345.64|347.79|345.39|0
1649766490000|2022-04-12 12:28:10|347.91|345.51|347.79|345.39|347.91|345.51|347.79|345.39|0
1649766500000|2022-04-12 12:28:20|347.66|345.26|347.66|345.26|347.66|345.26|347.66|345.26|0
1649766510000|2022-04-12 12:28:30|347.73|345.33|347.66|345.26|347.73|345.33|347.66|345.26|0
1649766520000|2022-04-12 12:28:40|347.54|345.14|347.66|345.26|347.66|345.26|347.54|345.14|0
1649766540000|2022-04-12 12:29:00|347.79|345.39|348.35|345.95|348.35|345.95|347.79|345.39|0
1649766550000|2022-04-12 12:29:10|348.66|346.26|348.78|346.38|348.85|346.45|348.66|346.26|0
1649766560000|2022-04-12 12:29:20|348.91|346.51|348.91|346.51|349.03|346.63|348.91|346.51|0
1649766570000|2022-04-12 12:29:30|349.03|346.63|348.91|346.51|349.03|346.63|348.91|346.51|0
1649766580000|2022-04-12 12:29:40|349.1|346.7|349.03|346.63|349.1|346.7|348.91|346.51|0
1649766590000|2022-04-12 12:29:50|349.16|346.76|349.28|346.88|349.28|346.88|349.16|346.76|0
1649766600000|2022-04-12 12:30:00|345.06|342.66|343.21|340.81|345.06|342.66|343.21|340.81|0
1649766610000|2022-04-12 12:30:10|342.22|339.82|342.1|339.7|343.76|341.36|341.61|339.21|0
1649766620000|2022-04-12 12:30:20|341.73|339.33|342.04|339.64|342.04|339.64|340.62|338.22|0
1649766630000|2022-04-12 12:30:30|342.71|340.31|340.62|338.22|342.71|340.31|340.62|338.22|0
1649766640000|2022-04-12 12:30:40|339.16|336.76|342.06|339.66|342.06|339.66|339.16|336.76|0
1649766650000|2022-04-12 12:30:50|341.51|339.11|342.3|339.9|342.3|339.9|341.51|339.11|0
1649766660000|2022-04-12 12:31:00|340.71|338.31|340.35|337.95|340.71|338.31|339.98|337.58|0
1649766670000|2022-04-12 12:31:10|340.1|337.7|340.96|338.56|340.96|338.56|340.1|337.7|0
1649766680000|2022-04-12 12:31:20|341.32|338.92|341.14|338.74|341.69|339.29|341.14|338.74|0
1649766690000|2022-04-12 12:31:30|337.67|335.27|338.16|335.76|338.16|335.76|337.55|335.15|0
1649766700000|2022-04-12 12:31:40|338.53|336.13|337.67|335.27|338.65|336.25|337.67|335.27|0
1649766710000|2022-04-12 12:31:50|337.3|334.9|337.67|335.27|337.67|335.27|336.93|334.53|0
1649766720000|2022-04-12 12:32:00|338.16|335.76|337.55|335.15|338.28|335.88|337.55|335.15|0
1649766730000|2022-04-12 12:32:10|337.42|335.02|337.06|334.66|337.42|335.02|337.06|334.66|0
1649766740000|2022-04-12 12:32:20|335.95|333.55|335.71|333.31|335.95|333.55|335.59|333.19|0
1649766750000|2022-04-12 12:32:30|335.59|333.19|334.85|332.45|335.59|333.19|334.85|332.45|0
1649766760000|2022-04-12 12:32:40|334.98|332.58|335.22|332.82|335.41|333.01|334.85|332.45|0
1649766770000|2022-04-12 12:32:50|335.1|332.7|335.95|333.55|335.95|333.55|335.1|332.7|0
1649766780000|2022-04-12 12:33:00|336.32|333.92|335.34|332.94|336.32|333.92|335.34|332.94|0
1649766790000|2022-04-12 12:33:10|335.1|332.7|334.85|332.45|335.1|332.7|334.61|332.21|0
1649766800000|2022-04-12 12:33:20|334.98|332.58|334.92|332.52|334.98|332.58|334.73|332.33|0
1649766810000|2022-04-12 12:33:30|334.85|332.45|334.98|332.58|334.98|332.58|334.85|332.45|0
1649766820000|2022-04-12 12:33:40|334.73|332.33|334.49|332.09|335.1|332.7|334.49|332.09|0
1649766830000|2022-04-12 12:33:50|333.39|330.99|333.27|330.87|333.76|331.36|333.27|330.87|0
1649766840000|2022-04-12 12:34:00|333.15|330.75|333.51|331.11|333.51|331.11|333.15|330.75|0
1649766850000|2022-04-12 12:34:10|332.79|330.39|333.27|330.87|333.27|330.87|332.79|330.39|0
1649766860000|2022-04-12 12:34:20|333.39|330.99|333.88|331.48|333.88|331.48|333.39|330.99|0
1649766870000|2022-04-12 12:34:30|333.27|330.87|333.15|330.75|333.27|330.87|333.03|330.63|0
1649766880000|2022-04-12 12:34:40|332.79|330.39|332.79|330.39|332.79|330.39|332.79|330.39|0
1649766890000|2022-04-12 12:34:50|333.03|330.63|332.66|330.26|333.03|330.63|332.66|330.26|0
1649766900000|2022-04-12 12:35:00|332.91|330.51|333.51|331.11|333.51|331.11|332.91|330.51|0
1649766910000|2022-04-12 12:35:10|333.64|331.24|334.12|331.72|334.12|331.72|333.51|331.11|0
1649766920000|2022-04-12 12:35:20|334.24|331.84|334.24|331.84|334.24|331.84|334.12|331.72|0
1649766930000|2022-04-12 12:35:30|334.37|331.97|334.19|331.79|334.49|332.09|334.19|331.79|0
1649766940000|2022-04-12 12:35:40|334|331.6|333.64|331.24|334.06|331.66|333.64|331.24|0
1649766950000|2022-04-12 12:35:50|333.76|331.36|334.24|331.84|334.24|331.84|333.76|331.36|0
1649766960000|2022-04-12 12:36:00|333.76|331.36|334.24|331.84|334.24|331.84|333.76|331.36|0
1649766970000|2022-04-12 12:36:10|334.73|332.33|334.61|332.21|334.73|332.33|334.61|332.21|0
1649766980000|2022-04-12 12:36:20|334.73|332.33|334.98|332.58|334.98|332.58|334.73|332.33|0
1649766990000|2022-04-12 12:36:30|334.85|332.45|334.85|332.45|335.1|332.7|334.85|332.45|0
1649767000000|2022-04-12 12:36:40|335.22|332.82|334.98|332.58|335.22|332.82|334.85|332.45|0
1649767010000|2022-04-12 12:36:50|335.22|332.82|334.61|332.21|335.22|332.82|334.61|332.21|0
1649767020000|2022-04-12 12:37:00|334.73|332.33|334.97|332.57|334.97|332.57|334.73|332.33|0
1649767030000|2022-04-12 12:37:10|335.1|332.7|335.34|332.94|335.59|333.19|335.1|332.7|0
1649767040000|2022-04-12 12:37:20|335.59|333.19|335.46|333.06|335.59|333.19|335.34|332.94|0
1649767050000|2022-04-12 12:37:30|335.59|333.19|335.59|333.19|335.71|333.31|335.59|333.19|0
1649767060000|2022-04-12 12:37:40|335.71|333.31|335.83|333.43|335.83|333.43|335.71|333.31|0
1649767070000|2022-04-12 12:37:50|335.95|333.55|335.89|333.49|335.95|333.55|335.89|333.49|0
1649767080000|2022-04-12 12:38:00|335.58|333.18|335.28|332.88|335.58|333.18|335.16|332.76|0
1649767090000|2022-04-12 12:38:10|335.34|332.94|335.46|333.06|335.46|333.06|335.34|332.94|0
1649767100000|2022-04-12 12:38:20|335.58|333.18|335.83|333.43|335.83|333.43|335.58|333.18|0
1649767110000|2022-04-12 12:38:30|335.34|332.94|335.34|332.94|335.58|333.18|335.34|332.94|0
1649767120000|2022-04-12 12:38:40|335.22|332.82|335.22|332.82|335.22|332.82|335.22|332.82|0
1649767130000|2022-04-12 12:38:50|335.1|332.7|335.4|333|335.4|333|335.1|332.7|0
1649767140000|2022-04-12 12:39:00|335.34|332.94|334.85|332.45|335.34|332.94|334.85|332.45|0
1649767150000|2022-04-12 12:39:10|335.1|332.7|335.58|333.18|335.58|333.18|335.1|332.7|0
1649767160000|2022-04-12 12:39:20|335.34|332.94|334.97|332.57|335.34|332.94|334.97|332.57|0
1649767170000|2022-04-12 12:39:30|335.22|332.82|334.97|332.57|335.22|332.82|334.85|332.45|0
1649767180000|2022-04-12 12:39:40|334.85|332.45|335.1|332.7|335.1|332.7|334.85|332.45|0
1649767190000|2022-04-12 12:39:50|334.85|332.45|334.61|332.21|334.85|332.45|334.61|332.21|0
1649767200000|2022-04-12 12:40:00|334.73|332.33|334.61|332.21|334.73|332.33|334.61|332.21|0
1649767210000|2022-04-12 12:40:10|334.73|332.33|334.61|332.21|334.73|332.33|334.61|332.21|0
1649767220000|2022-04-12 12:40:20|334.73|332.33|334.97|332.57|334.97|332.57|334.73|332.33|0
1649767230000|2022-04-12 12:40:30|334.85|332.45|334.73|332.33|335.1|332.7|334.73|332.33|0
1649767240000|2022-04-12 12:40:40|334.79|332.39|334.73|332.33|334.79|332.39|334.61|332.21|0
1649767250000|2022-04-12 12:40:50|334.12|331.72|334|331.6|334.12|331.72|334|331.6|0
1649767260000|2022-04-12 12:41:00|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1649767270000|2022-04-12 12:41:10|334|331.6|334|331.6|334|331.6|334|331.6|0
1649767280000|2022-04-12 12:41:20|334.24|331.84|334.79|332.39|334.79|332.39|334.24|331.84|0
1649767290000|2022-04-12 12:41:30|334.49|332.09|334.24|331.84|334.49|332.09|334.24|331.84|0
1649767300000|2022-04-12 12:41:40|334.36|331.96|334.36|331.96|334.36|331.96|334.24|331.84|0
1649767310000|2022-04-12 12:41:50|334.31|331.91|334.36|331.96|334.36|331.96|334.24|331.84|0
1649767320000|2022-04-12 12:42:00|334.24|331.84|333.88|331.48|334.24|331.84|333.88|331.48|0
1649767330000|2022-04-12 12:42:10|334.12|331.72|334.24|331.84|334.36|331.96|334.12|331.72|0
1649767340000|2022-04-12 12:42:20|334.36|331.96|334|331.6|334.36|331.96|334|331.6|0
1649767350000|2022-04-12 12:42:30|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1649767360000|2022-04-12 12:42:40|334|331.6|334|331.6|334|331.6|334|331.6|0
1649767370000|2022-04-12 12:42:50|333.88|331.48|333.51|331.11|333.88|331.48|333.51|331.11|0
1649767380000|2022-04-12 12:43:00|333.39|330.99|333.39|330.99|333.51|331.11|333.39|330.99|0
1649767390000|2022-04-12 12:43:10|332.78|330.38|332.42|330.02|332.78|330.38|332.42|330.02|0
1649767400000|2022-04-12 12:43:20|332.3|329.9|332.18|329.78|332.3|329.9|332.18|329.78|0
1649767410000|2022-04-12 12:43:30|332.05|329.65|331.69|329.29|332.05|329.65|331.69|329.29|0
1649767420000|2022-04-12 12:43:40|331.45|329.05|331.45|329.05|331.45|329.05|331.33|328.93|0
1649767430000|2022-04-12 12:43:50|331.33|328.93|330.96|328.56|331.33|328.93|330.96|328.56|0
1649767440000|2022-04-12 12:44:00|330.72|328.32|330.36|327.96|330.72|328.32|330.24|327.84|0
1649767450000|2022-04-12 12:44:10|330.48|328.08|330|327.6|330.48|328.08|330|327.6|0
1649767460000|2022-04-12 12:44:20|330.36|327.96|329.88|327.48|330.36|327.96|329.88|327.48|0
1649767470000|2022-04-12 12:44:30|330|327.6|330.06|327.66|330.06|327.66|330|327.6|0
1649767480000|2022-04-12 12:44:40|330.12|327.72|330.36|327.96|330.36|327.96|330.12|327.72|0
1649767490000|2022-04-12 12:44:50|330.48|328.08|330.72|328.32|330.72|328.32|330.48|328.08|0
1649767500000|2022-04-12 12:45:00|330.54|328.14|330.12|327.72|330.54|328.14|330.12|327.72|0
1649767510000|2022-04-12 12:45:10|330|327.6|330.36|327.96|330.36|327.96|330|327.6|0
1649767520000|2022-04-12 12:45:20|330.48|328.08|330.12|327.72|330.48|328.08|330.12|327.72|0
1649767530000|2022-04-12 12:45:30|329.88|327.48|329.51|327.11|329.88|327.48|329.39|326.99|0
1649767540000|2022-04-12 12:45:40|329.64|327.24|329.51|327.11|329.64|327.24|329.51|327.11|0
1649767550000|2022-04-12 12:45:50|329.76|327.36|329.88|327.48|329.88|327.48|329.76|327.36|0
1649767560000|2022-04-12 12:46:00|329.64|327.24|330|327.6|330|327.6|329.64|327.24|0
1649767570000|2022-04-12 12:46:10|329.88|327.48|329.39|326.99|329.88|327.48|329.39|326.99|0
1649767580000|2022-04-12 12:46:20|329.27|326.87|328.79|326.39|329.27|326.87|328.79|326.39|0
1649767590000|2022-04-12 12:46:30|328.67|326.27|328.79|326.39|328.79|326.39|328.55|326.15|0
1649767600000|2022-04-12 12:46:40|328.91|326.51|329.39|326.99|329.39|326.99|328.79|326.39|0
1649767610000|2022-04-12 12:46:50|329.27|326.87|328.91|326.51|329.39|326.99|328.91|326.51|0
1649767620000|2022-04-12 12:47:00|328.79|326.39|329.03|326.63|329.03|326.63|328.79|326.39|0
1649767630000|2022-04-12 12:47:10|328.79|326.39|328.91|326.51|328.91|326.51|328.79|326.39|0
1649767640000|2022-04-12 12:47:20|329.03|326.63|329.03|326.63|329.03|326.63|328.97|326.57|0
1649767650000|2022-04-12 12:47:30|328.79|326.39|328.67|326.27|328.79|326.39|328.67|326.27|0
1649767660000|2022-04-12 12:47:40|328.43|326.03|328.91|326.51|328.91|326.51|328.31|325.91|0
1649767670000|2022-04-12 12:47:50|328.67|326.27|328.31|325.91|328.67|326.27|328.31|325.91|0
1649767680000|2022-04-12 12:48:00|328.55|326.15|328.43|326.03|328.55|326.15|328.43|326.03|0
1649767690000|2022-04-12 12:48:10|328.19|325.79|328.31|325.91|328.31|325.91|328.19|325.79|0
1649767700000|2022-04-12 12:48:20|328.25|325.85|328.19|325.79|328.25|325.85|328.19|325.79|0
1649767710000|2022-04-12 12:48:30|328.31|325.91|328.19|325.79|328.31|325.91|328.19|325.79|0
1649767720000|2022-04-12 12:48:40|328.25|325.85|328.31|325.91|328.31|325.91|328.19|325.79|0
1649767730000|2022-04-12 12:48:50|328.19|325.79|327.95|325.55|328.19|325.79|327.95|325.55|0
1649767740000|2022-04-12 12:49:00|327.59|325.19|327.23|324.83|327.59|325.19|327.23|324.83|0
1649767750000|2022-04-12 12:49:10|327.35|324.95|327.35|324.95|327.47|325.07|327.35|324.95|0
1649767760000|2022-04-12 12:49:20|327.23|324.83|327.35|324.95|327.35|324.95|327.23|324.83|0
1649767770000|2022-04-12 12:49:30|327.29|324.89|327.23|324.83|327.35|324.95|327.23|324.83|0
1649767780000|2022-04-12 12:49:40|327.11|324.71|327.71|325.31|327.71|325.31|327.11|324.71|0
1649767790000|2022-04-12 12:49:50|327.47|325.07|327.35|324.95|327.47|325.07|327.35|324.95|0
1649767800000|2022-04-12 12:50:00|327.47|325.07|328.07|325.67|328.07|325.67|327.47|325.07|0
1649767810000|2022-04-12 12:50:10|328.31|325.91|328.49|326.09|328.67|326.27|328.31|325.91|0
1649767820000|2022-04-12 12:50:20|328.79|326.39|328.67|326.27|329.03|326.63|328.55|326.15|0
1649767830000|2022-04-12 12:50:30|328.43|326.03|328.43|326.03|328.55|326.15|328.43|326.03|0
1649767840000|2022-04-12 12:50:40|328.67|326.27|328.61|326.21|328.67|326.27|328.55|326.15|0
1649767850000|2022-04-12 12:50:50|328.31|325.91|328.43|326.03|328.43|326.03|328.31|325.91|0
1649767860000|2022-04-12 12:51:00|328.31|325.91|328.31|325.91|328.43|326.03|328.31|325.91|0
1649767870000|2022-04-12 12:51:10|328.55|326.15|328.55|326.15|328.67|326.27|328.55|326.15|0
1649767880000|2022-04-12 12:51:20|328.67|326.27|328.19|325.79|328.67|326.27|328.19|325.79|0
1649767890000|2022-04-12 12:51:30|328.31|325.91|328.19|325.79|328.31|325.91|328.19|325.79|0
1649767900000|2022-04-12 12:51:40|327.95|325.55|327.95|325.55|327.95|325.55|327.83|325.43|0
1649767910000|2022-04-12 12:51:50|327.83|325.43|327.35|324.95|327.83|325.43|327.35|324.95|0
1649767920000|2022-04-12 12:52:00|327.47|325.07|326.99|324.59|327.47|325.07|326.87|324.47|0
1649767930000|2022-04-12 12:52:10|327.47|325.07|326.99|324.59|327.47|325.07|326.99|324.59|0
1649767940000|2022-04-12 12:52:20|327.11|324.71|326.99|324.59|327.11|324.71|326.99|324.59|0
1649767950000|2022-04-12 12:52:30|326.63|324.23|326.51|324.11|326.63|324.23|326.27|323.87|0
1649767960000|2022-04-12 12:52:40|326.39|323.99|326.39|323.99|326.51|324.11|326.39|323.99|0
1649767970000|2022-04-12 12:52:50|326.33|323.93|326.15|323.75|326.33|323.93|326.03|323.63|0
1649767980000|2022-04-12 12:53:00|326.27|323.87|325.91|323.51|326.27|323.87|325.91|323.51|0
1649767990000|2022-04-12 12:53:10|326.03|323.63|325.91|323.51|326.09|323.69|325.79|323.39|0
1649768000000|2022-04-12 12:53:20|326.03|323.63|326.39|323.99|326.39|323.99|326.03|323.63|0
1649768010000|2022-04-12 12:53:30|326.27|323.87|325.91|323.51|326.27|323.87|325.91|323.51|0
1649768020000|2022-04-12 12:53:40|326.03|323.63|326.27|323.87|326.27|323.87|326.03|323.63|0
1649768030000|2022-04-12 12:53:50|326.03|323.63|326.15|323.75|326.15|323.75|326.03|323.63|0
1649768040000|2022-04-12 12:54:00|325.91|323.51|326.03|323.63|326.03|323.63|325.91|323.51|0
1649768050000|2022-04-12 12:54:10|325.91|323.51|325.91|323.51|326.03|323.63|325.91|323.51|0
1649768060000|2022-04-12 12:54:20|326.03|323.63|326.09|323.69|326.09|323.69|325.91|323.51|0
1649768070000|2022-04-12 12:54:30|326.15|323.75|326.15|323.75|326.15|323.75|326.03|323.63|0
1649768080000|2022-04-12 12:54:40|326.03|323.63|325.55|323.15|326.03|323.63|325.55|323.15|0
1649768090000|2022-04-12 12:54:50|325.43|323.03|325.43|323.03|325.43|323.03|325.43|323.03|0
1649768100000|2022-04-12 12:55:00|325.31|322.91|325.07|322.67|325.31|322.91|325.07|322.67|0
1649768110000|2022-04-12 12:55:10|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1649768120000|2022-04-12 12:55:20|324.6|322.2|324.36|321.96|324.6|322.2|324.36|321.96|0
1649768130000|2022-04-12 12:55:30|324.12|321.72|324.6|322.2|324.6|322.2|324.12|321.72|0
1649768140000|2022-04-12 12:55:40|324.48|322.08|324.66|322.26|324.66|322.26|324.36|321.96|0
1649768150000|2022-04-12 12:55:50|324.54|322.14|324.48|322.08|324.6|322.2|324.48|322.08|0
1649768160000|2022-04-12 12:56:00|324.6|322.2|324.24|321.84|324.6|322.2|324.12|321.72|0
1649768170000|2022-04-12 12:56:10|324.12|321.72|323.88|321.48|324.12|321.72|323.88|321.48|0
1649768180000|2022-04-12 12:56:20|324|321.6|323.76|321.36|324|321.6|323.76|321.36|0
1649768190000|2022-04-12 12:56:30|323.64|321.24|323.76|321.36|323.76|321.36|323.64|321.24|0
1649768200000|2022-04-12 12:56:40|324|321.6|323.64|321.24|324|321.6|323.64|321.24|0
1649768210000|2022-04-12 12:56:50|323.76|321.36|323.88|321.48|323.88|321.48|323.76|321.36|0
1649768220000|2022-04-12 12:57:00|323.76|321.36|324.24|321.84|324.24|321.84|323.76|321.36|0
1649768230000|2022-04-12 12:57:10|324.36|321.96|324.95|322.55|324.95|322.55|324.36|321.96|0
1649768240000|2022-04-12 12:57:20|325.07|322.67|324.83|322.43|325.07|322.67|324.83|322.43|0
1649768250000|2022-04-12 12:57:30|324.95|322.55|325.19|322.79|325.19|322.79|324.95|322.55|0
1649768260000|2022-04-12 12:57:40|325.31|322.91|325.67|323.27|325.67|323.27|325.31|322.91|0
1649768270000|2022-04-12 12:57:50|325.91|323.51|325.91|323.51|326.03|323.63|325.79|323.39|0
1649768280000|2022-04-12 12:58:00|326.15|323.75|326.39|323.99|326.39|323.99|326.03|323.63|0
1649768290000|2022-04-12 12:58:10|326.27|323.87|326.15|323.75|326.27|323.87|326.15|323.75|0
1649768300000|2022-04-12 12:58:20|326.27|323.87|326.15|323.75|326.51|324.11|326.15|323.75|0
1649768310000|2022-04-12 12:58:30|326.27|323.87|326.27|323.87|326.39|323.99|326.27|323.87|0
1649768320000|2022-04-12 12:58:40|326.15|323.75|326.27|323.87|326.39|323.99|326.15|323.75|0
1649768330000|2022-04-12 12:58:50|326.15|323.75|325.79|323.39|326.15|323.75|325.79|323.39|0
1649768340000|2022-04-12 12:59:00|325.67|323.27|325.43|323.03|325.67|323.27|325.43|323.03|0
1649768350000|2022-04-12 12:59:10|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1649768360000|2022-04-12 12:59:20|325.43|323.03|325.79|323.39|325.79|323.39|325.43|323.03|0
1649768370000|2022-04-12 12:59:30|325.67|323.27|325.55|323.15|325.67|323.27|325.55|323.15|0
1649768380000|2022-04-12 12:59:40|325.67|323.27|325.91|323.51|325.91|323.51|325.67|323.27|0
1649768390000|2022-04-12 12:59:50|326.03|323.63|326.15|323.75|326.15|323.75|326.03|323.63|0
1649768400000|2022-04-12 13:00:00|326.27|323.87|326.27|323.87|326.39|323.99|326.27|323.87|0
1649768410000|2022-04-12 13:00:10|326.39|323.99|326.15|323.75|326.39|323.99|326.15|323.75|0
1649768420000|2022-04-12 13:00:20|326.27|323.87|326.15|323.75|326.27|323.87|326.15|323.75|0
1649768430000|2022-04-12 13:00:30|326.51|324.11|326.51|324.11|326.51|324.11|326.39|323.99|0
1649768440000|2022-04-12 13:00:40|326.62|324.22|326.74|324.34|326.74|324.34|326.62|324.22|0
1649768450000|2022-04-12 13:00:50|326.62|324.22|326.39|323.99|326.62|324.22|326.39|323.99|0
1649768460000|2022-04-12 13:01:00|326.27|323.87|326.74|324.34|326.74|324.34|326.27|323.87|0
1649768470000|2022-04-12 13:01:10|326.62|324.22|327.1|324.7|327.1|324.7|326.62|324.22|0
1649768480000|2022-04-12 13:01:20|326.86|324.46|326.74|324.34|326.86|324.46|326.74|324.34|0
1649768490000|2022-04-12 13:01:30|326.86|324.46|326.62|324.22|326.86|324.46|326.62|324.22|0
1649768500000|2022-04-12 13:01:40|326.74|324.34|327.22|324.82|327.22|324.82|326.74|324.34|0
1649768510000|2022-04-12 13:01:50|326.98|324.58|326.74|324.34|326.98|324.58|326.74|324.34|0
1649768520000|2022-04-12 13:02:00|326.86|324.46|326.74|324.34|326.86|324.46|326.74|324.34|0
1649768530000|2022-04-12 13:02:10|326.62|324.22|326.38|323.98|326.62|324.22|326.38|323.98|0
1649768540000|2022-04-12 13:02:20|326.5|324.1|326.38|323.98|326.5|324.1|326.26|323.86|0
1649768550000|2022-04-12 13:02:30|326.26|323.86|326.26|323.86|326.38|323.98|326.26|323.86|0
1649768560000|2022-04-12 13:02:40|326.38|323.98|326.15|323.75|326.38|323.98|326.15|323.75|0
1649768570000|2022-04-12 13:02:50|326.38|323.98|326.26|323.86|326.38|323.98|326.26|323.86|0
1649768580000|2022-04-12 13:03:00|326.38|323.98|326.86|324.46|326.86|324.46|326.38|323.98|0
1649768590000|2022-04-12 13:03:10|326.98|324.58|326.86|324.46|327.1|324.7|326.86|324.46|0
1649768600000|2022-04-12 13:03:20|326.98|324.58|326.86|324.46|326.98|324.58|326.86|324.46|0
1649768610000|2022-04-12 13:03:30|326.98|324.58|326.74|324.34|326.98|324.58|326.74|324.34|0
1649768620000|2022-04-12 13:03:40|326.5|324.1|326.5|324.1|326.5|324.1|326.38|323.98|0
1649768630000|2022-04-12 13:03:50|326.62|324.22|327.05|324.65|327.05|324.65|326.62|324.22|0
1649768640000|2022-04-12 13:04:00|327.1|324.7|326.86|324.46|327.22|324.82|326.86|324.46|0
1649768650000|2022-04-12 13:04:10|326.74|324.34|326.86|324.46|326.86|324.46|326.74|324.34|0
1649768660000|2022-04-12 13:04:20|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1649768670000|2022-04-12 13:04:30|326.62|324.22|326.5|324.1|326.62|324.22|326.5|324.1|0
1649768680000|2022-04-12 13:04:40|326.62|324.22|326.92|324.52|326.92|324.52|326.62|324.22|0
1649768690000|2022-04-12 13:04:50|327.1|324.7|327.1|324.7|327.1|324.7|326.98|324.58|0
1649768700000|2022-04-12 13:05:00|327.04|324.64|326.86|324.46|327.1|324.7|326.86|324.46|0
1649768710000|2022-04-12 13:05:10|326.98|324.58|326.98|324.58|326.98|324.58|326.98|324.58|0
1649768720000|2022-04-12 13:05:20|327.1|324.7|326.98|324.58|327.1|324.7|326.98|324.58|0
1649768730000|2022-04-12 13:05:30|326.86|324.46|326.14|323.74|326.86|324.46|326.14|323.74|0
1649768740000|2022-04-12 13:05:40|326.38|323.98|326.26|323.86|326.38|323.98|326.26|323.86|0
1649768750000|2022-04-12 13:05:50|326.38|323.98|326.5|324.1|326.5|324.1|326.38|323.98|0
1649768760000|2022-04-12 13:06:00|326.38|323.98|326.62|324.22|326.86|324.46|326.38|323.98|0
1649768770000|2022-04-12 13:06:10|326.98|324.58|327.1|324.7|327.1|324.7|326.98|324.58|0
1649768780000|2022-04-12 13:06:20|327.22|324.82|327.46|325.06|327.46|325.06|327.22|324.82|0
1649768790000|2022-04-12 13:06:30|327.58|325.18|327.46|325.06|327.58|325.18|327.46|325.06|0
1649768800000|2022-04-12 13:06:40|327.34|324.94|327.22|324.82|327.34|324.94|327.22|324.82|0
1649768810000|2022-04-12 13:06:50|327.34|324.94|327.34|324.94|327.46|325.06|327.22|324.82|0
1649768820000|2022-04-12 13:07:00|327.46|325.06|327.4|325|327.46|325.06|327.34|324.94|0
1649768830000|2022-04-12 13:07:10|327.34|324.94|327.82|325.42|327.82|325.42|327.34|324.94|0
1649768840000|2022-04-12 13:07:20|327.94|325.54|328.3|325.9|328.3|325.9|327.94|325.54|0
1649768850000|2022-04-12 13:07:30|328.36|325.96|328.54|326.14|328.54|326.14|328.36|325.96|0
1649768860000|2022-04-12 13:07:40|328.42|326.02|328.42|326.02|328.54|326.14|328.42|326.02|0
1649768870000|2022-04-12 13:07:50|328.66|326.26|328.42|326.02|328.66|326.26|328.3|325.9|0
1649768880000|2022-04-12 13:08:00|328.66|326.26|328.66|326.26|328.66|326.26|328.54|326.14|0
1649768890000|2022-04-12 13:08:10|328.54|326.14|328.3|325.9|328.54|326.14|328.3|325.9|0
1649768900000|2022-04-12 13:08:20|328.54|326.14|328.84|326.44|328.84|326.44|328.54|326.14|0
1649768910000|2022-04-12 13:08:30|328.66|326.26|328.66|326.26|328.66|326.26|328.54|326.14|0
1649768920000|2022-04-12 13:08:40|328.6|326.2|329.5|327.1|329.5|327.1|328.6|326.2|0
1649768930000|2022-04-12 13:08:50|329.99|327.59|330.11|327.71|330.11|327.71|329.5|327.1|0
1649768940000|2022-04-12 13:09:00|330.59|328.19|330.71|328.31|330.71|328.31|330.59|328.19|0
1649768950000|2022-04-12 13:09:10|330.35|327.95|330.35|327.95|330.35|327.95|330.35|327.95|0
1649768960000|2022-04-12 13:09:20|330.59|328.19|330.35|327.95|330.59|328.19|330.35|327.95|0
1649768970000|2022-04-12 13:09:30|329.87|327.47|329.26|326.86|329.87|327.47|329.14|326.74|0
1649768980000|2022-04-12 13:09:40|329.38|326.98|329.45|327.05|329.5|327.1|329.38|326.98|0
1649768990000|2022-04-12 13:09:50|329.5|327.1|329.62|327.22|329.62|327.22|329.38|326.98|0
1649769000000|2022-04-12 13:10:00|329.87|327.47|330.23|327.83|330.23|327.83|329.87|327.47|0
1649769010000|2022-04-12 13:10:10|330.11|327.71|330.35|327.95|330.35|327.95|330.11|327.71|0
1649769020000|2022-04-12 13:10:20|330.11|327.71|330.59|328.19|330.59|328.19|329.99|327.59|0
1649769030000|2022-04-12 13:10:30|330.71|328.31|330.59|328.19|330.83|328.43|330.59|328.19|0
1649769040000|2022-04-12 13:10:40|330.71|328.31|330.83|328.43|330.95|328.55|330.71|328.31|0
1649769050000|2022-04-12 13:10:50|330.59|328.19|330.83|328.43|330.83|328.43|330.59|328.19|0
1649769060000|2022-04-12 13:11:00|331.07|328.67|331.19|328.79|331.19|328.79|331.02|328.62|0
1649769070000|2022-04-12 13:11:10|331.44|329.04|331.19|328.79|331.44|329.04|330.95|328.55|0
1649769080000|2022-04-12 13:11:20|331.32|328.92|331.56|329.16|331.56|329.16|331.32|328.92|0
1649769090000|2022-04-12 13:11:30|331.44|329.04|331.19|328.79|331.44|329.04|331.19|328.79|0
1649769100000|2022-04-12 13:11:40|331.26|328.86|331.56|329.16|331.56|329.16|331.26|328.86|0
1649769110000|2022-04-12 13:11:50|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1649769120000|2022-04-12 13:12:00|331.56|329.16|331.44|329.04|331.68|329.28|331.32|328.92|0
1649769130000|2022-04-12 13:12:10|331.8|329.4|331.8|329.4|331.8|329.4|331.56|329.16|0
1649769140000|2022-04-12 13:12:20|331.92|329.52|332.04|329.64|332.04|329.64|331.92|329.52|0
1649769150000|2022-04-12 13:12:30|331.92|329.52|331.68|329.28|332.16|329.76|331.68|329.28|0
1649769160000|2022-04-12 13:12:40|331.62|329.22|331.19|328.79|331.62|329.22|331.19|328.79|0
1649769170000|2022-04-12 13:12:50|331.31|328.91|331.44|329.04|331.44|329.04|331.31|328.91|0
1649769180000|2022-04-12 13:13:00|331.56|329.16|331.19|328.79|331.56|329.16|331.19|328.79|0
1649769190000|2022-04-12 13:13:10|331.31|328.91|331.31|328.91|331.31|328.91|331.07|328.67|0
1649769200000|2022-04-12 13:13:20|331.19|328.79|331.31|328.91|331.44|329.04|331.19|328.79|0
1649769210000|2022-04-12 13:13:30|331.56|329.16|331.44|329.04|331.56|329.16|331.44|329.04|0
1649769220000|2022-04-12 13:13:40|331.68|329.28|331.8|329.4|331.92|329.52|331.68|329.28|0
1649769230000|2022-04-12 13:13:50|331.92|329.52|332.04|329.64|332.04|329.64|331.92|329.52|0
1649769240000|2022-04-12 13:14:00|332.16|329.76|332.28|329.88|332.28|329.88|332.16|329.76|0
1649769250000|2022-04-12 13:14:10|332.16|329.76|331.68|329.28|332.16|329.76|331.68|329.28|0
1649769260000|2022-04-12 13:14:20|331.74|329.34|332.04|329.64|332.04|329.64|331.74|329.34|0
1649769270000|2022-04-12 13:14:30|332.1|329.7|332.16|329.76|332.16|329.76|332.04|329.64|0
1649769280000|2022-04-12 13:14:40|332.04|329.64|331.92|329.52|332.04|329.64|331.8|329.4|0
1649769290000|2022-04-12 13:14:50|332.04|329.64|332.16|329.76|332.16|329.76|332.04|329.64|0
1649769300000|2022-04-12 13:15:00|332.04|329.64|331.8|329.4|332.04|329.64|331.8|329.4|0
1649769310000|2022-04-12 13:15:10|331.68|329.28|331.56|329.16|331.68|329.28|331.56|329.16|0
1649769320000|2022-04-12 13:15:20|331.43|329.03|331.43|329.03|331.56|329.16|331.43|329.03|0
1649769330000|2022-04-12 13:15:30|331.31|328.91|331.19|328.79|331.31|328.91|331.19|328.79|0
1649769340000|2022-04-12 13:15:40|331.31|328.91|331.56|329.16|331.56|329.16|331.31|328.91|0
1649769350000|2022-04-12 13:15:50|331.43|329.03|331.19|328.79|331.43|329.03|331.19|328.79|0
1649769360000|2022-04-12 13:16:00|331.07|328.67|331.19|328.79|331.19|328.79|331.01|328.61|0
1649769370000|2022-04-12 13:16:10|331.07|328.67|330.95|328.55|331.07|328.67|330.95|328.55|0
1649769380000|2022-04-12 13:16:20|331.07|328.67|331.07|328.67|331.07|328.67|331.07|328.67|0
1649769390000|2022-04-12 13:16:30|331.19|328.79|331.19|328.79|331.19|328.79|331.19|328.79|0
1649769400000|2022-04-12 13:16:40|331.07|328.67|330.71|328.31|331.07|328.67|330.71|328.31|0
1649769410000|2022-04-12 13:16:50|330.83|328.43|331.07|328.67|331.07|328.67|330.83|328.43|0
1649769420000|2022-04-12 13:17:00|331.19|328.79|331.43|329.03|331.43|329.03|331.19|328.79|0
1649769430000|2022-04-12 13:17:10|331.62|329.22|331.92|329.52|332.04|329.64|331.62|329.22|0
1649769440000|2022-04-12 13:17:20|331.98|329.58|332.04|329.64|332.04|329.64|331.92|329.52|0
1649769450000|2022-04-12 13:17:30|331.8|329.4|331.8|329.4|331.92|329.52|331.8|329.4|0
1649769460000|2022-04-12 13:17:40|331.92|329.52|331.92|329.52|331.92|329.52|331.8|329.4|0
1649769470000|2022-04-12 13:17:50|332.04|329.64|331.92|329.52|332.04|329.64|331.92|329.52|0
1649769480000|2022-04-12 13:18:00|332.04|329.64|331.92|329.52|332.04|329.64|331.92|329.52|0
1649769490000|2022-04-12 13:18:10|332.28|329.88|332.16|329.76|332.28|329.88|332.16|329.76|0
1649769500000|2022-04-12 13:18:20|332.28|329.88|332.4|330|332.4|330|332.28|329.88|0
1649769510000|2022-04-12 13:18:30|332.52|330.12|332.04|329.64|332.52|330.12|332.04|329.64|0
1649769520000|2022-04-12 13:18:40|331.8|329.4|331.8|329.4|331.92|329.52|331.8|329.4|0
1649769530000|2022-04-12 13:18:50|331.68|329.28|331.68|329.28|331.8|329.4|331.68|329.28|0
1649769540000|2022-04-12 13:19:00|331.8|329.4|331.92|329.52|331.92|329.52|331.68|329.28|0
1649769550000|2022-04-12 13:19:10|332.04|329.64|331.92|329.52|332.16|329.76|331.92|329.52|0
1649769560000|2022-04-12 13:19:20|331.8|329.4|331.8|329.4|331.98|329.58|331.68|329.28|0
1649769570000|2022-04-12 13:19:30|331.92|329.52|331.92|329.52|331.92|329.52|331.8|329.4|0
1649769580000|2022-04-12 13:19:40|331.8|329.4|331.8|329.4|331.86|329.46|331.67|329.27|0
1649769590000|2022-04-12 13:19:50|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1649769600000|2022-04-12 13:20:00|331.67|329.27|331.55|329.15|331.67|329.27|331.55|329.15|0
1649769610000|2022-04-12 13:20:10|331.67|329.27|331.67|329.27|331.67|329.27|331.55|329.15|0
1649769620000|2022-04-12 13:20:20|331.8|329.4|331.92|329.52|331.92|329.52|331.8|329.4|0
1649769630000|2022-04-12 13:20:30|332.16|329.76|332.16|329.76|332.16|329.76|331.92|329.52|0
1649769640000|2022-04-12 13:20:40|332.04|329.64|332.64|330.24|332.64|330.24|332.04|329.64|0
1649769650000|2022-04-12 13:20:50|332.77|330.37|332.64|330.24|332.77|330.37|332.64|330.24|0
1649769660000|2022-04-12 13:21:00|332.83|330.43|333.01|330.61|333.01|330.61|332.83|330.43|0
1649769670000|2022-04-12 13:21:10|333.19|330.79|333.37|330.97|333.37|330.97|333.13|330.73|0
1649769680000|2022-04-12 13:21:20|333.49|331.09|333.49|331.09|333.49|331.09|333.37|330.97|0
1649769690000|2022-04-12 13:21:30|333.74|331.34|333.74|331.34|333.74|331.34|333.74|331.34|0
1649769700000|2022-04-12 13:21:40|333.86|331.46|334.35|331.95|334.35|331.95|333.86|331.46|0
1649769710000|2022-04-12 13:21:50|334.47|332.07|334.22|331.82|334.47|332.07|333.86|331.46|0
1649769720000|2022-04-12 13:22:00|334.35|331.95|334.35|331.95|334.47|332.07|334.35|331.95|0
1649769730000|2022-04-12 13:22:10|334.1|331.7|334.22|331.82|334.22|331.82|334.1|331.7|0
1649769740000|2022-04-12 13:22:20|334.17|331.77|333.86|331.46|334.17|331.77|333.86|331.46|0
1649769750000|2022-04-12 13:22:30|333.98|331.58|333.98|331.58|333.98|331.58|333.98|331.58|0
1649769760000|2022-04-12 13:22:40|333.74|331.34|333.74|331.34|333.86|331.46|333.74|331.34|0
1649769770000|2022-04-12 13:22:50|333.62|331.22|333.86|331.46|333.86|331.46|333.62|331.22|0
1649769780000|2022-04-12 13:23:00|333.8|331.4|333.74|331.34|333.8|331.4|333.74|331.34|0
1649769790000|2022-04-12 13:23:10|333.8|331.4|333.98|331.58|333.98|331.58|333.74|331.34|0
1649769800000|2022-04-12 13:23:20|333.86|331.46|333.86|331.46|333.98|331.58|333.86|331.46|0
1649769810000|2022-04-12 13:23:30|333.98|331.58|333.98|331.58|333.98|331.58|333.86|331.46|0
1649769820000|2022-04-12 13:23:40|334.04|331.64|333.98|331.58|334.1|331.7|333.98|331.58|0
1649769830000|2022-04-12 13:23:50|333.86|331.46|333.74|331.34|333.86|331.46|333.74|331.34|0
1649769840000|2022-04-12 13:24:00|333.98|331.58|334.1|331.7|334.1|331.7|333.86|331.46|0
1649769850000|2022-04-12 13:24:10|334.22|331.82|334.35|331.95|334.35|331.95|334.1|331.7|0
1649769860000|2022-04-12 13:24:20|334.22|331.82|334.47|332.07|334.47|332.07|334.22|331.82|0
1649769870000|2022-04-12 13:24:30|334.34|331.94|333.98|331.58|334.34|331.94|333.98|331.58|0
1649769880000|2022-04-12 13:24:40|333.86|331.46|334.1|331.7|334.1|331.7|333.74|331.34|0
1649769890000|2022-04-12 13:24:50|333.98|331.58|333.86|331.46|333.98|331.58|333.86|331.46|0
1649769900000|2022-04-12 13:25:00|333.98|331.58|333.86|331.46|333.98|331.58|333.86|331.46|0
1649769910000|2022-04-12 13:25:10|333.98|331.58|333.74|331.34|333.98|331.58|333.74|331.34|0
1649769920000|2022-04-12 13:25:20|333.61|331.21|333.37|330.97|333.61|331.21|333.13|330.73|0
1649769930000|2022-04-12 13:25:30|333.49|331.09|333.49|331.09|333.49|331.09|333.37|330.97|0
1649769940000|2022-04-12 13:25:40|333.61|331.21|333.49|331.09|333.61|331.21|333.49|331.09|0
1649769950000|2022-04-12 13:25:50|333.25|330.85|333.13|330.73|333.25|330.85|333.13|330.73|0
1649769960000|2022-04-12 13:26:00|333.01|330.61|332.88|330.48|333.01|330.61|332.88|330.48|0
1649769970000|2022-04-12 13:26:10|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1649769980000|2022-04-12 13:26:20|332.64|330.24|332.76|330.36|332.76|330.36|332.52|330.12|0
1649769990000|2022-04-12 13:26:30|332.88|330.48|333.25|330.85|333.25|330.85|332.88|330.48|0
1649770000000|2022-04-12 13:26:40|333.37|330.97|333.8|331.4|333.8|331.4|333.37|330.97|0
1649770010000|2022-04-12 13:26:50|333.74|331.34|333.98|331.58|333.98|331.58|333.74|331.34|0
1649770020000|2022-04-12 13:27:00|333.74|331.34|333.86|331.46|333.86|331.46|333.74|331.34|0
1649770030000|2022-04-12 13:27:10|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1649770040000|2022-04-12 13:27:20|333.98|331.58|334.1|331.7|334.1|331.7|333.98|331.58|0
1649770050000|2022-04-12 13:27:30|334.22|331.82|333.86|331.46|334.22|331.82|333.86|331.46|0
1649770060000|2022-04-12 13:27:40|333.98|331.58|334.1|331.7|334.1|331.7|333.98|331.58|0
1649770070000|2022-04-12 13:27:50|334.22|331.82|334.22|331.82|334.34|331.94|334.22|331.82|0
1649770080000|2022-04-12 13:28:00|334.47|332.07|334.47|332.07|334.47|332.07|334.22|331.82|0
1649770090000|2022-04-12 13:28:10|334.34|331.94|334.34|331.94|334.34|331.94|334.34|331.94|0
1649770100000|2022-04-12 13:28:20|334.22|331.82|333.73|331.33|334.22|331.82|333.73|331.33|0
1649770110000|2022-04-12 13:28:30|333.61|331.21|333.73|331.33|333.73|331.33|333.61|331.21|0
1649770120000|2022-04-12 13:28:40|333.86|331.46|334.22|331.82|334.22|331.82|333.86|331.46|0
1649770130000|2022-04-12 13:28:50|334.1|331.7|333.98|331.58|334.1|331.7|333.98|331.58|0
1649770140000|2022-04-12 13:29:00|333.86|331.46|333.86|331.46|333.86|331.46|333.8|331.4|0
1649770150000|2022-04-12 13:29:10|333.61|331.21|333.73|331.33|333.73|331.33|333.61|331.21|0
1649770160000|2022-04-12 13:29:20|334.22|331.82|334.34|331.94|334.34|331.94|334.1|331.7|0
1649770170000|2022-04-12 13:29:30|334.22|331.82|334.22|331.82|334.22|331.82|334.1|331.7|0
1649770180000|2022-04-12 13:29:40|334.1|331.7|334.34|331.94|334.34|331.94|334.1|331.7|0
1649770190000|2022-04-12 13:29:50|334.46|332.06|334.71|332.31|334.71|332.31|334.34|331.94|0
1649770200000|2022-04-12 13:30:00|334.1|331.7|334.95|332.55|334.95|332.55|334.1|331.7|0
1649770210000|2022-04-12 13:30:10|335.07|332.67|336.17|333.77|336.17|333.77|335.07|332.67|0
1649770220000|2022-04-12 13:30:20|336.3|333.9|336.42|334.02|336.66|334.26|336.3|333.9|0
1649770230000|2022-04-12 13:30:30|336.54|334.14|337.15|334.75|337.4|335|336.54|334.14|0
1649770240000|2022-04-12 13:30:40|336.54|334.14|337.09|334.69|337.09|334.69|336.42|334.02|0
1649770250000|2022-04-12 13:30:50|337.52|335.12|337.27|334.87|337.52|335.12|337.27|334.87|0
1649770260000|2022-04-12 13:31:00|337.52|335.12|337.52|335.12|337.52|335.12|337.27|334.87|0
1649770270000|2022-04-12 13:31:10|337.27|334.87|336.17|333.77|337.4|335|336.17|333.77|0
1649770280000|2022-04-12 13:31:20|336.66|334.26|336.17|333.77|336.66|334.26|336.17|333.77|0
1649770290000|2022-04-12 13:31:30|337.27|334.87|337.15|334.75|337.27|334.87|336.78|334.38|0
1649770300000|2022-04-12 13:31:40|337.03|334.63|337.52|335.12|337.52|335.12|337.03|334.63|0
1649770310000|2022-04-12 13:31:50|337.77|335.37|337.89|335.49|337.89|335.49|337.64|335.24|0
1649770320000|2022-04-12 13:32:00|337.52|335.12|337.4|335|337.64|335.24|337.4|335|0
1649770330000|2022-04-12 13:32:10|336.91|334.51|336.54|334.14|337.03|334.63|336.54|334.14|0
1649770340000|2022-04-12 13:32:20|336.29|333.89|336.91|334.51|336.91|334.51|336.29|333.89|0
1649770350000|2022-04-12 13:32:30|336.54|334.14|336.29|333.89|336.54|334.14|336.29|333.89|0
1649770360000|2022-04-12 13:32:40|336.17|333.77|336.42|334.02|336.42|334.02|336.17|333.77|0
1649770370000|2022-04-12 13:32:50|336.66|334.26|337.27|334.87|337.52|335.12|336.66|334.26|0
1649770380000|2022-04-12 13:33:00|337.52|335.12|337.64|335.24|337.76|335.36|337.52|335.12|0
1649770390000|2022-04-12 13:33:10|337.4|335|337.76|335.36|337.76|335.36|337.4|335|0
1649770400000|2022-04-12 13:33:20|337.64|335.24|337.76|335.36|337.76|335.36|337.27|334.87|0
1649770410000|2022-04-12 13:33:30|337.52|335.12|337.4|335|337.52|335.12|337.4|335|0
1649770420000|2022-04-12 13:33:40|337.27|334.87|338.01|335.61|338.01|335.61|337.27|334.87|0
1649770430000|2022-04-12 13:33:50|337.89|335.49|337.64|335.24|337.89|335.49|337.64|335.24|0
1649770440000|2022-04-12 13:34:00|337.4|335|337.15|334.75|337.52|335.12|337.15|334.75|0
1649770450000|2022-04-12 13:34:10|337.4|335|337.89|335.49|337.89|335.49|337.4|335|0
1649770460000|2022-04-12 13:34:20|337.76|335.36|337.03|334.63|337.76|335.36|337.03|334.63|0
1649770470000|2022-04-12 13:34:30|337.15|334.75|336.91|334.51|337.27|334.87|336.91|334.51|0
1649770480000|2022-04-12 13:34:40|336.54|334.14|336.05|333.65|336.54|334.14|336.05|333.65|0
1649770490000|2022-04-12 13:34:50|336.29|333.89|336.42|334.02|336.42|334.02|335.93|333.53|0
1649770500000|2022-04-12 13:35:00|335.68|333.28|335.32|332.92|335.68|333.28|335.19|332.79|0
1649770510000|2022-04-12 13:35:10|335.44|333.04|336.42|334.02|336.42|334.02|335.44|333.04|0
1649770520000|2022-04-12 13:35:20|336.54|334.14|336.29|333.89|336.54|334.14|336.29|333.89|0
1649770530000|2022-04-12 13:35:30|336.05|333.65|335.68|333.28|336.05|333.65|335.68|333.28|0
1649770540000|2022-04-12 13:35:40|335.56|333.16|336.54|334.14|336.54|334.14|335.56|333.16|0
1649770550000|2022-04-12 13:35:50|336.78|334.38|336.91|334.51|336.91|334.51|336.78|334.38|0
1649770560000|2022-04-12 13:36:00|336.54|334.14|336.42|334.02|336.78|334.38|336.42|334.02|0
1649770570000|2022-04-12 13:36:10|336.91|334.51|336.42|334.02|337.03|334.63|336.42|334.02|0
1649770580000|2022-04-12 13:36:20|336.54|334.14|336.29|333.89|336.54|334.14|336.29|333.89|0
1649770590000|2022-04-12 13:36:30|336.42|334.02|337.15|334.75|337.15|334.75|336.42|334.02|0
1649770600000|2022-04-12 13:36:40|336.9|334.5|337.64|335.24|337.64|335.24|336.9|334.5|0
1649770610000|2022-04-12 13:36:50|337.89|335.49|337.03|334.63|337.89|335.49|337.03|334.63|0
1649770620000|2022-04-12 13:37:00|337.15|334.75|335.93|333.53|337.15|334.75|335.93|333.53|0
1649770630000|2022-04-12 13:37:10|336.17|333.77|336.17|333.77|336.17|333.77|335.99|333.59|0
1649770640000|2022-04-12 13:37:20|336.29|333.89|336.29|333.89|336.29|333.89|335.8|333.4|0
1649770650000|2022-04-12 13:37:30|336.05|333.65|335.07|332.67|336.05|333.65|335.07|332.67|0
1649770660000|2022-04-12 13:37:40|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1649770670000|2022-04-12 13:37:50|335.8|333.4|335.93|333.53|335.93|333.53|335.68|333.28|0
1649770680000|2022-04-12 13:38:00|335.87|333.47|335.68|333.28|336.17|333.77|335.68|333.28|0
1649770690000|2022-04-12 13:38:10|335.56|333.16|335.8|333.4|335.93|333.53|335.31|332.91|0
1649770700000|2022-04-12 13:38:20|335.68|333.28|335.19|332.79|335.68|333.28|335.19|332.79|0
1649770710000|2022-04-12 13:38:30|335.07|332.67|334.83|332.43|335.07|332.67|334.83|332.43|0
1649770720000|2022-04-12 13:38:40|334.7|332.3|334.77|332.37|334.77|332.37|334.7|332.3|0
1649770730000|2022-04-12 13:38:50|334.46|332.06|333.79|331.39|334.46|332.06|333.79|331.39|0
1649770740000|2022-04-12 13:39:00|333.24|330.84|331.67|329.27|333.24|330.84|331.42|329.02|0
1649770750000|2022-04-12 13:39:10|331.91|329.51|331.67|329.27|331.91|329.51|331.55|329.15|0
1649770760000|2022-04-12 13:39:20|331.85|329.45|331.18|328.78|331.85|329.45|331.18|328.78|0
1649770770000|2022-04-12 13:39:30|330.58|328.18|330.76|328.36|330.76|328.36|330.46|328.06|0
1649770780000|2022-04-12 13:39:40|330.94|328.54|331.3|328.9|331.3|328.9|330.82|328.42|0
1649770790000|2022-04-12 13:39:50|331.55|329.15|331.67|329.27|331.67|329.27|331.42|329.02|0
1649770800000|2022-04-12 13:40:00|330.94|328.54|331.18|328.78|331.18|328.78|330.7|328.3|0
1649770810000|2022-04-12 13:40:10|331.54|329.14|332.03|329.63|332.03|329.63|331.54|329.14|0
1649770820000|2022-04-12 13:40:20|332.46|330.06|332.39|329.99|332.64|330.24|332.39|329.99|0
1649770830000|2022-04-12 13:40:30|332.64|330.24|333.61|331.21|333.61|331.21|332.64|330.24|0
1649770840000|2022-04-12 13:40:40|333.24|330.84|333.49|331.09|333.73|331.33|333.24|330.84|0
1649770850000|2022-04-12 13:40:50|333.85|331.45|334.22|331.82|334.64|332.24|333.85|331.45|0
1649770860000|2022-04-12 13:41:00|333.73|331.33|334.09|331.69|334.09|331.69|333.73|331.33|0
1649770870000|2022-04-12 13:41:10|333.73|331.33|333.36|330.96|333.73|331.33|333.24|330.84|0
1649770880000|2022-04-12 13:41:20|333.73|331.33|333.61|331.21|333.97|331.57|333.61|331.21|0
1649770890000|2022-04-12 13:41:30|333.49|331.09|333.49|331.09|333.49|331.09|333.36|330.96|0
1649770900000|2022-04-12 13:41:40|333.36|330.96|333|330.6|333.55|331.15|333|330.6|0
1649770910000|2022-04-12 13:41:50|332.94|330.54|333.12|330.72|333.49|331.09|332.94|330.54|0
1649770920000|2022-04-12 13:42:00|333.24|330.84|333.49|331.09|333.49|331.09|333.24|330.84|0
1649770930000|2022-04-12 13:42:10|333.85|331.45|334.09|331.69|334.09|331.69|333.67|331.27|0
1649770940000|2022-04-12 13:42:20|333.61|331.21|332.63|330.23|333.61|331.21|332.63|330.23|0
1649770950000|2022-04-12 13:42:30|332.27|329.87|332.15|329.75|332.27|329.87|331.97|329.57|0
1649770960000|2022-04-12 13:42:40|331.79|329.39|332.27|329.87|332.27|329.87|331.79|329.39|0
1649770970000|2022-04-12 13:42:50|331.91|329.51|331.79|329.39|332.03|329.63|331.79|329.39|0
1649770980000|2022-04-12 13:43:00|331.18|328.78|330.21|327.81|331.18|328.78|330.21|327.81|0
1649770990000|2022-04-12 13:43:10|330.58|328.18|330.82|328.42|330.82|328.42|330.58|328.18|0
1649771000000|2022-04-12 13:43:20|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1649771010000|2022-04-12 13:43:30|330.46|328.06|330.09|327.69|330.58|328.18|330.09|327.69|0
1649771020000|2022-04-12 13:43:40|330.46|328.06|330.58|328.18|330.94|328.54|330.46|328.06|0
1649771030000|2022-04-12 13:43:50|329.97|327.57|330.21|327.81|330.21|327.81|329.73|327.33|0
1649771040000|2022-04-12 13:44:00|329.73|327.33|329.97|327.57|329.97|327.57|329.73|327.33|0
1649771050000|2022-04-12 13:44:10|330.33|327.93|329.97|327.57|330.45|328.05|329.97|327.57|0
1649771060000|2022-04-12 13:44:20|330.58|328.18|329.97|327.57|330.58|328.18|329.97|327.57|0
1649771070000|2022-04-12 13:44:30|330.21|327.81|329.97|327.57|330.21|327.81|329.97|327.57|0
1649771080000|2022-04-12 13:44:40|330.21|327.81|329.85|327.45|330.21|327.81|329.85|327.45|0
1649771090000|2022-04-12 13:44:50|329.97|327.57|330.09|327.69|330.21|327.81|329.97|327.57|0
1649771100000|2022-04-12 13:45:00|329.73|327.33|330.09|327.69|330.33|327.93|329.73|327.33|0
1649771110000|2022-04-12 13:45:10|329.97|327.57|330.33|327.93|330.33|327.93|329.97|327.57|0
1649771120000|2022-04-12 13:45:20|330.21|327.81|330.58|328.18|330.82|328.42|330.21|327.81|0
1649771130000|2022-04-12 13:45:30|330.09|327.69|330.57|328.17|330.57|328.17|330.09|327.69|0
1649771140000|2022-04-12 13:45:40|330.7|328.3|330.7|328.3|330.94|328.54|330.7|328.3|0
1649771150000|2022-04-12 13:45:50|330.45|328.05|330.09|327.69|330.45|328.05|329.97|327.57|0
1649771160000|2022-04-12 13:46:00|330.03|327.63|330.09|327.69|330.09|327.69|329.85|327.45|0
1649771170000|2022-04-12 13:46:10|329.73|327.33|329.73|327.33|329.85|327.45|329.73|327.33|0
1649771180000|2022-04-12 13:46:20|329.85|327.45|329.73|327.33|329.85|327.45|329.73|327.33|0
1649771190000|2022-04-12 13:46:30|329.85|327.45|329.85|327.45|329.85|327.45|329.73|327.33|0
1649771200000|2022-04-12 13:46:40|329.73|327.33|329.97|327.57|329.97|327.57|329.73|327.33|0
1649771210000|2022-04-12 13:46:50|329.85|327.45|329.73|327.33|329.85|327.45|329.73|327.33|0
1649771220000|2022-04-12 13:47:00|329.85|327.45|329.85|327.45|329.85|327.45|329.85|327.45|0
1649771230000|2022-04-12 13:47:10|329.97|327.57|329.01|326.61|330.33|327.93|329.01|326.61|0
1649771240000|2022-04-12 13:47:20|329.61|327.21|329.49|327.09|329.73|327.33|329.49|327.09|0
1649771250000|2022-04-12 13:47:30|328.89|326.49|328.16|325.76|328.89|326.49|328.16|325.76|0
1649771260000|2022-04-12 13:47:40|327.92|325.52|328.64|326.24|328.65|326.25|327.92|325.52|0
1649771270000|2022-04-12 13:47:50|328.52|326.12|328.52|326.12|328.64|326.24|328.4|326|0
1649771280000|2022-04-12 13:48:00|328.04|325.64|327.68|325.28|328.04|325.64|327.44|325.04|0
1649771290000|2022-04-12 13:48:10|327.56|325.16|327.56|325.16|327.56|325.16|327.32|324.92|0
1649771300000|2022-04-12 13:48:20|327.8|325.4|327.2|324.8|327.8|325.4|327.2|324.8|0
1649771310000|2022-04-12 13:48:30|326.96|324.56|327.44|325.04|327.56|325.16|326.96|324.56|0
1649771320000|2022-04-12 13:48:40|327.75|325.35|327.92|325.52|327.92|325.52|327.68|325.28|0
1649771330000|2022-04-12 13:48:50|327.8|325.4|328.11|325.71|328.11|325.71|327.8|325.4|0
1649771340000|2022-04-12 13:49:00|328.04|325.64|327.2|324.8|328.04|325.64|327.2|324.8|0
1649771350000|2022-04-12 13:49:10|327.32|324.92|327.56|325.16|327.56|325.16|327.2|324.8|0
1649771360000|2022-04-12 13:49:20|327.92|325.52|327.92|325.52|328.16|325.76|327.92|325.52|0
1649771370000|2022-04-12 13:49:30|327.8|325.4|327.92|325.52|328.52|326.12|327.8|325.4|0
1649771380000|2022-04-12 13:49:40|327.8|325.4|327.8|325.4|327.8|325.4|327.68|325.28|0
1649771390000|2022-04-12 13:49:50|328.04|325.64|328.04|325.64|328.28|325.88|328.04|325.64|0
1649771400000|2022-04-12 13:50:00|328.16|325.76|327.56|325.16|328.16|325.76|327.56|325.16|0
1649771410000|2022-04-12 13:50:10|327.87|325.47|327.62|325.22|328.04|325.64|327.56|325.16|0
1649771420000|2022-04-12 13:50:20|327.56|325.16|327.2|324.8|327.56|325.16|327.2|324.8|0
1649771430000|2022-04-12 13:50:30|327.56|325.16|328.16|325.76|328.28|325.88|327.56|325.16|0
1649771440000|2022-04-12 13:50:40|327.8|325.4|327.56|325.16|327.8|325.4|327.56|325.16|0
1649771450000|2022-04-12 13:50:50|327.32|324.92|325.41|323.01|327.32|324.92|325.41|323.01|0
1649771460000|2022-04-12 13:51:00|325.65|323.25|326|323.6|326.12|323.72|325.65|323.25|0
1649771470000|2022-04-12 13:51:10|325.88|323.48|325.65|323.25|325.88|323.48|325.53|323.13|0
1649771480000|2022-04-12 13:51:20|325.77|323.37|325.53|323.13|325.88|323.48|325.53|323.13|0
1649771490000|2022-04-12 13:51:30|325.29|322.89|325.41|323.01|325.53|323.13|325.17|322.77|0
1649771500000|2022-04-12 13:51:40|325.29|322.89|325.41|323.01|325.41|323.01|325.29|322.89|0
1649771510000|2022-04-12 13:51:50|325.29|322.89|325.41|323.01|325.41|323.01|325.29|322.89|0
1649771520000|2022-04-12 13:52:00|325.65|323.25|325.83|323.43|325.83|323.43|325.29|322.89|0
1649771530000|2022-04-12 13:52:10|325.76|323.36|325.41|323.01|325.95|323.55|325.41|323.01|0
1649771540000|2022-04-12 13:52:20|325.29|322.89|324.81|322.41|325.29|322.89|324.69|322.29|0
1649771550000|2022-04-12 13:52:30|324.99|322.59|324.81|322.41|324.99|322.59|324.57|322.17|0
1649771560000|2022-04-12 13:52:40|324.57|322.17|324.08|321.68|328.61|326.21|324.08|321.68|0
1649771570000|2022-04-12 13:52:50|324.2|321.8|323.85|321.45|324.2|321.8|323.73|321.33|0
1649771580000|2022-04-12 13:53:00|325.42|323.02|324.38|321.98|325.42|323.02|324.38|321.98|0
1649771590000|2022-04-12 13:53:10|324.08|321.68|324.2|321.8|324.32|321.92|324.08|321.68|0
1649771600000|2022-04-12 13:53:20|324.08|321.68|324.32|321.92|324.32|321.92|324.08|321.68|0
1649771610000|2022-04-12 13:53:30|324.44|322.04|324.2|321.8|324.44|322.04|324.2|321.8|0
1649771620000|2022-04-12 13:53:40|324.08|321.68|323.72|321.32|324.08|321.68|323.72|321.32|0
1649771630000|2022-04-12 13:53:50|323.91|321.51|323.31|320.91|323.91|321.51|323.31|320.91|0
1649771640000|2022-04-12 13:54:00|323.13|320.73|323.96|321.56|323.96|321.56|322.89|320.49|0
1649771650000|2022-04-12 13:54:10|324.08|321.68|324.32|321.92|324.32|321.92|324.08|321.68|0
1649771660000|2022-04-12 13:54:20|324.08|321.68|324.67|322.27|324.67|322.27|324.08|321.68|0
1649771670000|2022-04-12 13:54:30|324.32|321.92|324.67|322.27|324.91|322.51|324.32|321.92|0
1649771680000|2022-04-12 13:54:40|324.79|322.39|324.56|322.16|324.79|322.39|324.56|322.16|0
1649771690000|2022-04-12 13:54:50|324.67|322.27|324.5|322.1|324.79|322.39|324.5|322.1|0
1649771700000|2022-04-12 13:55:00|324.56|322.16|325.03|322.63|325.03|322.63|324.56|322.16|0
1649771710000|2022-04-12 13:55:10|325.51|323.11|325.98|323.58|326.46|324.06|325.51|323.11|0
1649771720000|2022-04-12 13:55:20|326.1|323.7|326.22|323.82|326.22|323.82|326.1|323.7|0
1649771730000|2022-04-12 13:55:30|326.1|323.7|326.22|323.82|326.22|323.82|326.1|323.7|0
1649771740000|2022-04-12 13:55:40|326.1|323.7|326.22|323.82|326.22|323.82|326.1|323.7|0
1649771750000|2022-04-12 13:55:50|326.34|323.94|326.1|323.7|326.34|323.94|326.1|323.7|0
1649771760000|2022-04-12 13:56:00|326.34|323.94|326.82|324.42|326.82|324.42|326.34|323.94|0
1649771770000|2022-04-12 13:56:10|326.94|324.54|326.34|323.94|326.94|324.54|326.34|323.94|0
1649771780000|2022-04-12 13:56:20|326.58|324.18|326.34|323.94|326.7|324.3|326.34|323.94|0
1649771790000|2022-04-12 13:56:30|326.46|324.06|326.7|324.3|326.7|324.3|326.46|324.06|0
1649771800000|2022-04-12 13:56:40|326.34|323.94|326.22|323.82|326.46|324.06|326.22|323.82|0
1649771810000|2022-04-12 13:56:50|326.1|323.7|326.58|324.18|326.58|324.18|326.1|323.7|0
1649771820000|2022-04-12 13:57:00|326.7|324.3|326.34|323.94|326.7|324.3|326.34|323.94|0
1649771830000|2022-04-12 13:57:10|326.46|324.06|326.46|324.06|326.46|324.06|326.34|323.94|0
1649771840000|2022-04-12 13:57:20|326.7|324.3|327.06|324.66|327.06|324.66|326.7|324.3|0
1649771850000|2022-04-12 13:57:30|326.82|324.42|327.18|324.78|327.18|324.78|326.82|324.42|0
1649771860000|2022-04-12 13:57:40|326.7|324.3|326.58|324.18|326.7|324.3|326.58|324.18|0
1649771870000|2022-04-12 13:57:50|326.46|324.06|326.34|323.94|326.46|324.06|326.34|323.94|0
1649771880000|2022-04-12 13:58:00|326.22|323.82|326.46|324.06|326.7|324.3|326.22|323.82|0
1649771890000|2022-04-12 13:58:10|326.82|324.42|326.82|324.42|326.82|324.42|326.76|324.36|0
1649771900000|2022-04-12 13:58:20|326.58|324.18|326.22|323.82|326.58|324.18|326.22|323.82|0
1649771910000|2022-04-12 13:58:30|326.1|323.7|326.22|323.82|326.34|323.94|326.1|323.7|0
1649771920000|2022-04-12 13:58:40|326.46|324.06|326.7|324.3|326.82|324.42|326.46|324.06|0
1649771930000|2022-04-12 13:58:50|326.58|324.18|326.46|324.06|326.58|324.18|326.46|324.06|0
1649771940000|2022-04-12 13:59:00|326.58|324.18|326.7|324.3|326.7|324.3|326.22|323.82|0
1649771950000|2022-04-12 13:59:10|326.94|324.54|325.86|323.46|326.94|324.54|325.74|323.34|0
1649771960000|2022-04-12 13:59:20|325.98|323.58|326.52|324.12|326.52|324.12|325.98|323.58|0
1649771970000|2022-04-12 13:59:30|326.46|324.06|326.7|324.3|326.7|324.3|326.46|324.06|0
1649771980000|2022-04-12 13:59:40|326.34|323.94|326.22|323.82|326.34|323.94|326.1|323.7|0
1649771990000|2022-04-12 13:59:50|326.28|323.88|325.98|323.58|326.28|323.88|325.98|323.58|0
1649772000000|2022-04-12 14:00:00|325.86|323.46|325.15|322.75|325.86|323.46|325.03|322.63|0
1649772010000|2022-04-12 14:00:10|325.03|322.63|325.62|323.22|326.22|323.82|325.03|322.63|0
1649772020000|2022-04-12 14:00:20|325.98|323.58|326.46|324.06|326.82|324.42|325.98|323.58|0
1649772030000|2022-04-12 14:00:30|326.7|324.3|326.82|324.42|326.82|324.42|326.64|324.24|0
1649772040000|2022-04-12 14:00:40|326.94|324.54|327.3|324.9|328.01|325.61|326.94|324.54|0
1649772050000|2022-04-12 14:00:50|327.18|324.78|327.41|325.01|327.41|325.01|327.18|324.78|0
1649772060000|2022-04-12 14:01:00|327.06|324.66|327.18|324.78|327.18|324.78|326.58|324.18|0
1649772070000|2022-04-12 14:01:10|327.41|325.01|327.65|325.25|327.65|325.25|327.41|325.01|0
1649772080000|2022-04-12 14:01:20|327.41|325.01|328.37|325.97|328.37|325.97|327.41|325.01|0
1649772090000|2022-04-12 14:01:30|328.49|326.09|328.85|326.45|328.85|326.45|328.49|326.09|0
1649772100000|2022-04-12 14:01:40|328.61|326.21|328.13|325.73|328.61|326.21|328.13|325.73|0
1649772110000|2022-04-12 14:01:50|328.01|325.61|327.77|325.37|328.01|325.61|327.65|325.25|0
1649772120000|2022-04-12 14:02:00|327.53|325.13|327.29|324.89|327.53|325.13|326.58|324.18|0
1649772130000|2022-04-12 14:02:10|327.41|325.01|327.53|325.13|327.53|325.13|327.17|324.77|0
1649772140000|2022-04-12 14:02:20|327.41|325.01|327.41|325.01|327.41|325.01|327.17|324.77|0
1649772150000|2022-04-12 14:02:30|327.53|325.13|327.77|325.37|327.77|325.37|327.29|324.89|0
1649772160000|2022-04-12 14:02:40|328.13|325.73|328.01|325.61|328.25|325.85|328.01|325.61|0
1649772170000|2022-04-12 14:02:50|327.89|325.49|327.89|325.49|328.13|325.73|327.89|325.49|0
1649772180000|2022-04-12 14:03:00|327.41|325.01|327.48|325.08|327.48|325.08|327.29|324.89|0
1649772190000|2022-04-12 14:03:10|327.65|325.25|328.13|325.73|328.13|325.73|327.65|325.25|0
1649772200000|2022-04-12 14:03:20|327.89|325.49|328.13|325.73|328.13|325.73|327.89|325.49|0
1649772210000|2022-04-12 14:03:30|328.25|325.85|328.85|326.45|328.85|326.45|328.25|325.85|0
1649772220000|2022-04-12 14:03:40|328.73|326.33|328.85|326.45|328.85|326.45|328.73|326.33|0
1649772230000|2022-04-12 14:03:50|328.97|326.57|329.09|326.69|329.09|326.69|328.97|326.57|0
1649772240000|2022-04-12 14:04:00|328.97|326.57|328.25|325.85|328.97|326.57|328.25|325.85|0
1649772250000|2022-04-12 14:04:10|327.65|325.25|327.77|325.37|327.77|325.37|327.65|325.25|0
1649772260000|2022-04-12 14:04:20|327.65|325.25|327.41|325.01|327.65|325.25|327.29|324.89|0
1649772270000|2022-04-12 14:04:30|327.29|324.89|328.13|325.73|328.13|325.73|327.17|324.77|0
1649772280000|2022-04-12 14:04:40|327.77|325.37|328.37|325.97|328.55|326.15|327.77|325.37|0
1649772290000|2022-04-12 14:04:50|328.49|326.09|327.65|325.25|328.49|326.09|327.65|325.25|0
1649772300000|2022-04-12 14:05:00|327.71|325.31|328.37|325.97|328.37|325.97|327.71|325.31|0
1649772310000|2022-04-12 14:05:10|328.25|325.85|328.37|325.97|328.37|325.97|328.13|325.73|0
1649772320000|2022-04-12 14:05:20|328.25|325.85|328.13|325.73|328.37|325.97|328.13|325.73|0
1649772330000|2022-04-12 14:05:30|328.49|326.09|328.73|326.33|328.73|326.33|328.49|326.09|0
1649772340000|2022-04-12 14:05:40|328.61|326.21|328.37|325.97|328.61|326.21|328.37|325.97|0
1649772350000|2022-04-12 14:05:50|328.25|325.85|328.13|325.73|328.49|326.09|328.13|325.73|0
1649772360000|2022-04-12 14:06:00|328.37|325.97|328.19|325.79|328.37|325.97|327.65|325.25|0
1649772370000|2022-04-12 14:06:10|328.37|325.97|328.49|326.09|328.55|326.15|328.25|325.85|0
1649772380000|2022-04-12 14:06:20|328.61|326.21|328.67|326.27|328.67|326.27|328.49|326.09|0
1649772390000|2022-04-12 14:06:30|328.61|326.21|328.61|326.21|328.85|326.45|328.61|326.21|0
1649772400000|2022-04-12 14:06:40|328.49|326.09|329.33|326.93|329.33|326.93|328.49|326.09|0
1649772410000|2022-04-12 14:06:50|328.79|326.39|328.85|326.45|328.85|326.45|328.73|326.33|0
1649772420000|2022-04-12 14:07:00|328.97|326.57|328.85|326.45|329.21|326.81|328.85|326.45|0
1649772430000|2022-04-12 14:07:10|328.73|326.33|329.57|327.17|329.57|327.17|328.73|326.33|0
1649772440000|2022-04-12 14:07:20|329.69|327.29|329.81|327.41|329.81|327.41|329.69|327.29|0
1649772450000|2022-04-12 14:07:30|330.17|327.77|330.05|327.65|330.29|327.89|330.05|327.65|0
1649772460000|2022-04-12 14:07:40|329.93|327.53|329.33|326.93|329.93|327.53|329.33|326.93|0
1649772470000|2022-04-12 14:07:50|329.21|326.81|329.81|327.41|329.81|327.41|329.21|326.81|0
1649772480000|2022-04-12 14:08:00|329.45|327.05|329.69|327.29|329.69|327.29|329.45|327.05|0
1649772490000|2022-04-12 14:08:10|329.93|327.53|329.93|327.53|329.93|327.53|329.81|327.41|0
1649772500000|2022-04-12 14:08:20|330.05|327.65|329.75|327.35|330.05|327.65|329.75|327.35|0
1649772510000|2022-04-12 14:08:30|329.57|327.17|329.81|327.41|329.81|327.41|329.57|327.17|0
1649772520000|2022-04-12 14:08:40|329.93|327.53|330.05|327.65|330.17|327.77|329.93|327.53|0
1649772530000|2022-04-12 14:08:50|329.93|327.53|329.87|327.47|329.93|327.53|329.81|327.41|0
1649772540000|2022-04-12 14:09:00|329.69|327.29|329.33|326.93|329.81|327.41|329.33|326.93|0
1649772550000|2022-04-12 14:09:10|329.21|326.81|328.73|326.33|329.39|326.99|328.73|326.33|0
1649772560000|2022-04-12 14:09:20|328.85|326.45|328.97|326.57|329.21|326.81|328.85|326.45|0
1649772570000|2022-04-12 14:09:30|328.85|326.45|329.09|326.69|329.09|326.69|328.85|326.45|0
1649772580000|2022-04-12 14:09:40|329.45|327.05|329.09|326.69|329.45|327.05|329.03|326.63|0
1649772590000|2022-04-12 14:09:50|328.73|326.33|328.61|326.21|328.73|326.33|328.61|326.21|0
1649772600000|2022-04-12 14:10:00|327.41|325.01|328.07|325.67|328.07|325.67|327.41|325.01|0
1649772610000|2022-04-12 14:10:10|328.37|325.97|328.49|326.09|328.61|326.21|328.37|325.97|0
1649772620000|2022-04-12 14:10:20|328.01|325.61|328.01|325.61|328.01|325.61|327.89|325.49|0
1649772630000|2022-04-12 14:10:30|327.77|325.37|327.77|325.37|328.01|325.61|327.77|325.37|0
1649772640000|2022-04-12 14:10:40|327.65|325.25|327.29|324.89|327.65|325.25|327.29|324.89|0
1649772650000|2022-04-12 14:10:50|327.05|324.65|327.89|325.49|328.13|325.73|327.05|324.65|0
1649772660000|2022-04-12 14:11:00|328.01|325.61|327.29|324.89|328.01|325.61|327.29|324.89|0
1649772670000|2022-04-12 14:11:10|327.41|325.01|327.77|325.37|327.77|325.37|327.41|325.01|0
1649772680000|2022-04-12 14:11:20|327.89|325.49|328.61|326.21|328.61|326.21|327.89|325.49|0
1649772690000|2022-04-12 14:11:30|329.21|326.81|328.97|326.57|329.45|327.05|328.97|326.57|0
1649772700000|2022-04-12 14:11:40|328.79|326.39|328.25|325.85|328.79|326.39|328.25|325.85|0
1649772710000|2022-04-12 14:11:50|328.37|325.97|328.85|326.45|328.85|326.45|328.37|325.97|0
1649772720000|2022-04-12 14:12:00|328.49|326.09|328.97|326.57|328.97|326.57|328.25|325.85|0
1649772730000|2022-04-12 14:12:10|329.09|326.69|328.85|326.45|329.09|326.69|328.85|326.45|0
1649772740000|2022-04-12 14:12:20|328.73|326.33|328.61|326.21|328.85|326.45|328.61|326.21|0
1649772750000|2022-04-12 14:12:30|328.37|325.97|328.19|325.79|328.37|325.97|328.19|325.79|0
1649772760000|2022-04-12 14:12:40|328.25|325.85|328.25|325.85|328.25|325.85|328.19|325.79|0
1649772770000|2022-04-12 14:12:50|328.01|325.61|328.19|325.79|328.19|325.79|328.01|325.61|0
1649772780000|2022-04-12 14:13:00|328.13|325.73|328.25|325.85|328.25|325.85|327.53|325.13|0
1649772790000|2022-04-12 14:13:10|328.37|325.97|328.97|326.57|328.97|326.57|328.37|325.97|0
1649772800000|2022-04-12 14:13:20|328.49|326.09|328.61|326.21|328.73|326.33|328.49|326.09|0
1649772810000|2022-04-12 14:13:30|328.97|326.57|328.97|326.57|328.97|326.57|328.97|326.57|0
1649772820000|2022-04-12 14:13:40|328.85|326.45|328.85|326.45|329.09|326.69|328.85|326.45|0
1649772830000|2022-04-12 14:13:50|328.97|326.57|328.61|326.21|328.97|326.57|328.61|326.21|0
1649772840000|2022-04-12 14:14:00|328.37|325.97|328.49|326.09|328.73|326.33|328.37|325.97|0
1649772850000|2022-04-12 14:14:10|328.61|326.21|328.01|325.61|328.61|326.21|328.01|325.61|0
1649772860000|2022-04-12 14:14:20|328.13|325.73|327.95|325.55|328.13|325.73|327.89|325.49|0
1649772870000|2022-04-12 14:14:30|328.13|325.73|327.65|325.25|328.13|325.73|327.65|325.25|0
1649772880000|2022-04-12 14:14:40|327.29|324.89|327.17|324.77|327.29|324.89|327.17|324.77|0
1649772890000|2022-04-12 14:14:50|327.29|324.89|327.29|324.89|327.53|325.13|327.29|324.89|0
1649772900000|2022-04-12 14:15:00|327.23|324.83|326.81|324.41|327.23|324.83|326.81|324.41|0
1649772910000|2022-04-12 14:15:10|327.05|324.65|327.41|325.01|327.41|325.01|327.05|324.65|0
1649772920000|2022-04-12 14:15:20|327.47|325.07|327.77|325.37|327.77|325.37|327.47|325.07|0
1649772930000|2022-04-12 14:15:30|327.59|325.19|328.49|326.09|328.49|326.09|327.59|325.19|0
1649772940000|2022-04-12 14:15:40|328.37|325.97|328.37|325.97|328.49|326.09|328.37|325.97|0
1649772950000|2022-04-12 14:15:50|327.89|325.49|327.77|325.37|328.25|325.85|327.77|325.37|0
1649772960000|2022-04-12 14:16:00|327.65|325.25|327.77|325.37|327.89|325.49|327.53|325.13|0
1649772970000|2022-04-12 14:16:10|327.53|325.13|327.65|325.25|327.65|325.25|327.53|325.13|0
1649772980000|2022-04-12 14:16:20|327.53|325.13|327.17|324.77|327.53|325.13|326.93|324.53|0
1649772990000|2022-04-12 14:16:30|327.89|325.49|328.37|325.97|328.37|325.97|327.89|325.49|0
1649773000000|2022-04-12 14:16:40|328.61|326.21|328.25|325.85|328.61|326.21|328.25|325.85|0
1649773010000|2022-04-12 14:16:50|328.01|325.61|328.13|325.73|328.13|325.73|327.89|325.49|0
1649773020000|2022-04-12 14:17:00|328.25|325.85|328.85|326.45|328.85|326.45|328.25|325.85|0
1649773030000|2022-04-12 14:17:10|328.61|326.21|328.01|325.61|328.73|326.33|328.01|325.61|0
1649773040000|2022-04-12 14:17:20|327.89|325.49|327.89|325.49|328.25|325.85|327.89|325.49|0
1649773050000|2022-04-12 14:17:30|327.65|325.25|328.01|325.61|328.01|325.61|327.65|325.25|0
1649773060000|2022-04-12 14:17:40|327.89|325.49|327.41|325.01|327.89|325.49|327.41|325.01|0
1649773070000|2022-04-12 14:17:50|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1649773080000|2022-04-12 14:18:00|327.29|324.89|328.25|325.85|328.25|325.85|327.29|324.89|0
1649773090000|2022-04-12 14:18:10|328.37|325.97|328.6|326.2|328.61|326.21|328.37|325.97|0
1649773100000|2022-04-12 14:18:20|328.37|325.97|328.48|326.08|328.48|326.08|328.25|325.85|0
1649773110000|2022-04-12 14:18:30|328.37|325.97|328.01|325.61|328.37|325.97|328.01|325.61|0
1649773120000|2022-04-12 14:18:40|328.55|326.15|328.72|326.32|328.84|326.44|328.55|326.15|0
1649773130000|2022-04-12 14:18:50|328.6|326.2|328.96|326.56|328.96|326.56|328.6|326.2|0
1649773140000|2022-04-12 14:19:00|329.08|326.68|330.17|327.77|330.17|327.77|329.08|326.68|0
1649773150000|2022-04-12 14:19:10|330.29|327.89|329.57|327.17|330.29|327.89|329.57|327.17|0
1649773160000|2022-04-12 14:19:20|329.27|326.87|329.44|327.04|329.57|327.17|329.27|326.87|0
1649773170000|2022-04-12 14:19:30|330.05|327.65|330.41|328.01|330.41|328.01|330.05|327.65|0
1649773180000|2022-04-12 14:19:40|331.49|329.09|330.89|328.49|331.49|329.09|330.89|328.49|0
1649773190000|2022-04-12 14:19:50|330.77|328.37|331.25|328.85|331.25|328.85|330.77|328.37|0
1649773200000|2022-04-12 14:20:00|330.89|328.49|331.01|328.61|331.01|328.61|330.89|328.49|0
1649773210000|2022-04-12 14:20:10|331.13|328.73|331.01|328.61|331.37|328.97|331.01|328.61|0
1649773220000|2022-04-12 14:20:20|330.77|328.37|330.53|328.13|330.77|328.37|330.53|328.13|0
1649773230000|2022-04-12 14:20:30|330.41|328.01|329.8|327.4|330.41|328.01|329.8|327.4|0
1649773240000|2022-04-12 14:20:40|329.56|327.16|329.44|327.04|329.56|327.16|329.44|327.04|0
1649773250000|2022-04-12 14:20:50|329.2|326.8|329.32|326.92|329.32|326.92|329.2|326.8|0
1649773260000|2022-04-12 14:21:00|329.2|326.8|329.08|326.68|329.32|326.92|329.08|326.68|0
1649773270000|2022-04-12 14:21:10|328.72|326.32|328.96|326.56|328.96|326.56|328.72|326.32|0
1649773280000|2022-04-12 14:21:20|328.84|326.44|329.2|326.8|329.2|326.8|328.84|326.44|0
1649773290000|2022-04-12 14:21:30|328.84|326.44|328.24|325.84|328.84|326.44|328.24|325.84|0
1649773300000|2022-04-12 14:21:40|328.36|325.96|328.72|326.32|328.72|326.32|328.36|325.96|0
1649773310000|2022-04-12 14:21:50|328.48|326.08|328.48|326.08|328.48|326.08|328.36|325.96|0
1649773320000|2022-04-12 14:22:00|328.72|326.32|328.72|326.32|328.84|326.44|328.55|326.15|0
1649773330000|2022-04-12 14:22:10|329.08|326.68|329.08|326.68|329.2|326.8|329.08|326.68|0
1649773340000|2022-04-12 14:22:20|329.27|326.87|329.2|326.8|329.27|326.87|329.2|326.8|0
1649773350000|2022-04-12 14:22:30|329.68|327.28|329.44|327.04|329.68|327.28|329.44|327.04|0
1649773360000|2022-04-12 14:22:40|329.08|326.68|329.08|326.68|329.32|326.92|329.08|326.68|0
1649773370000|2022-04-12 14:22:50|328.84|326.44|329.2|326.8|329.2|326.8|328.84|326.44|0
1649773380000|2022-04-12 14:23:00|329.08|326.68|329.8|327.4|329.92|327.52|329.08|326.68|0
1649773390000|2022-04-12 14:23:10|330.16|327.76|330.65|328.25|330.77|328.37|330.16|327.76|0
1649773400000|2022-04-12 14:23:20|331.01|328.61|330.89|328.49|331.01|328.61|330.41|328.01|0
1649773410000|2022-04-12 14:23:30|331.13|328.73|330.41|328.01|331.13|328.73|330.41|328.01|0
1649773420000|2022-04-12 14:23:40|330.53|328.13|330.41|328.01|330.77|328.37|330.41|328.01|0
1649773430000|2022-04-12 14:23:50|330.53|328.13|330.16|327.76|330.53|328.13|330.16|327.76|0
1649773440000|2022-04-12 14:24:00|330.41|328.01|330.77|328.37|330.77|328.37|330.41|328.01|0
1649773450000|2022-04-12 14:24:10|331.01|328.61|330.65|328.25|331.01|328.61|330.65|328.25|0
1649773460000|2022-04-12 14:24:20|330.71|328.31|330.04|327.64|330.71|328.31|330.04|327.64|0
1649773470000|2022-04-12 14:24:30|330.16|327.76|330.28|327.88|330.28|327.88|330.16|327.76|0
1649773480000|2022-04-12 14:24:40|330.53|328.13|330.65|328.25|330.65|328.25|330.53|328.13|0
1649773490000|2022-04-12 14:24:50|330.89|328.49|330.4|328|330.89|328.49|330.4|328|0
1649773500000|2022-04-12 14:25:00|330.28|327.88|330.77|328.37|330.77|328.37|330.16|327.76|0
1649773510000|2022-04-12 14:25:10|330.65|328.25|330.35|327.95|330.65|328.25|330.35|327.95|0
1649773520000|2022-04-12 14:25:20|330.28|327.88|330.28|327.88|330.28|327.88|330.16|327.76|0
1649773530000|2022-04-12 14:25:30|330.4|328|330.77|328.37|330.77|328.37|330.4|328|0
1649773540000|2022-04-12 14:25:40|330.4|328|330.4|328|330.4|328|330.16|327.76|0
1649773550000|2022-04-12 14:25:50|330.28|327.88|330.4|328|330.65|328.25|330.28|327.88|0
1649773560000|2022-04-12 14:26:00|330.28|327.88|330.59|328.19|330.59|328.19|330.16|327.76|0
1649773570000|2022-04-12 14:26:10|330.65|328.25|330.65|328.25|330.71|328.31|330.65|328.25|0
1649773580000|2022-04-12 14:26:20|330.77|328.37|330.77|328.37|330.89|328.49|330.77|328.37|0
1649773590000|2022-04-12 14:26:30|331.13|328.73|331.61|329.21|331.61|329.21|331.13|328.73|0
1649773600000|2022-04-12 14:26:40|331.07|328.67|330.16|327.76|331.07|328.67|330.16|327.76|0
1649773610000|2022-04-12 14:26:50|329.92|327.52|330.52|328.12|330.52|328.12|329.92|327.52|0
1649773620000|2022-04-12 14:27:00|330.28|327.88|330.64|328.24|330.64|328.24|330.28|327.88|0
1649773630000|2022-04-12 14:27:10|330.52|328.12|330.28|327.88|330.52|328.12|330.28|327.88|0
1649773640000|2022-04-12 14:27:20|330.16|327.76|330.28|327.88|330.28|327.88|330.04|327.64|0
1649773650000|2022-04-12 14:27:30|330.4|328|330.28|327.88|330.4|328|330.23|327.83|0
1649773660000|2022-04-12 14:27:40|330.4|328|330.64|328.24|330.77|328.37|330.4|328|0
1649773670000|2022-04-12 14:27:50|330.76|328.36|331.55|329.15|331.55|329.15|330.76|328.36|0
1649773680000|2022-04-12 14:28:00|331.37|328.97|331.67|329.27|331.73|329.33|331.37|328.97|0
1649773690000|2022-04-12 14:28:10|331.97|329.57|332.58|330.18|332.58|330.18|331.97|329.57|0
1649773700000|2022-04-12 14:28:20|332.82|330.42|332.82|330.42|332.82|330.42|332.76|330.36|0
1649773710000|2022-04-12 14:28:30|332.4|330|333.06|330.66|333.06|330.66|332.4|330|0
1649773720000|2022-04-12 14:28:40|333.18|330.78|333.18|330.78|333.18|330.78|333.06|330.66|0
1649773730000|2022-04-12 14:28:50|332.7|330.3|332.94|330.54|332.94|330.54|332.7|330.3|0
1649773740000|2022-04-12 14:29:00|332.64|330.24|333.06|330.66|333.06|330.66|332.64|330.24|0
1649773750000|2022-04-12 14:29:10|332.58|330.18|332.82|330.42|332.82|330.42|332.58|330.18|0
1649773760000|2022-04-12 14:29:20|332.94|330.54|332.94|330.54|333|330.6|332.94|330.54|0
1649773770000|2022-04-12 14:29:30|332.58|330.18|332.82|330.42|332.82|330.42|332.58|330.18|0
1649773780000|2022-04-12 14:29:40|332.94|330.54|333.18|330.78|333.18|330.78|332.94|330.54|0
1649773800000|2022-04-12 14:30:00|332.94|330.54|332.82|330.42|333.06|330.66|332.82|330.42|0
1649773810000|2022-04-12 14:30:10|333|330.6|333.18|330.78|333.18|330.78|333|330.6|0
1649773820000|2022-04-12 14:30:20|332.7|330.3|333.3|330.9|333.3|330.9|332.7|330.3|0
1649773830000|2022-04-12 14:30:30|332.7|330.3|333.54|331.14|333.54|331.14|332.45|330.05|0
1649773840000|2022-04-12 14:30:40|333.3|330.9|333.42|331.02|333.54|331.14|333.3|330.9|0
1649773850000|2022-04-12 14:30:50|333.54|331.14|333.06|330.66|333.54|331.14|333.06|330.66|0
1649773860000|2022-04-12 14:31:00|333.42|331.02|333.18|330.78|333.42|331.02|332.94|330.54|0
1649773870000|2022-04-12 14:31:10|333.42|331.02|333.06|330.66|333.42|331.02|333.06|330.66|0
1649773880000|2022-04-12 14:31:20|333.18|330.78|333.3|330.9|333.36|330.96|333.18|330.78|0
1649773890000|2022-04-12 14:31:30|333.42|331.02|333.54|331.14|333.54|331.14|333.42|331.02|0
1649773900000|2022-04-12 14:31:40|333.66|331.26|334.51|332.11|334.51|332.11|333.66|331.26|0
1649773910000|2022-04-12 14:31:50|333.91|331.51|334.27|331.87|334.27|331.87|333.91|331.51|0
1649773920000|2022-04-12 14:32:00|334.03|331.63|334.15|331.75|334.15|331.75|334.03|331.63|0
1649773930000|2022-04-12 14:32:10|333.91|331.51|333.42|331.02|333.91|331.51|333.3|330.9|0
1649773940000|2022-04-12 14:32:20|333.18|330.78|333.18|330.78|333.18|330.78|332.94|330.54|0
1649773950000|2022-04-12 14:32:30|333.54|331.14|333.42|331.02|333.54|331.14|333.42|331.02|0
1649773960000|2022-04-12 14:32:40|333.3|330.9|333.54|331.14|333.54|331.14|333.3|330.9|0
1649773970000|2022-04-12 14:32:50|333.66|331.26|332.94|330.54|333.66|331.26|332.94|330.54|0
1649773980000|2022-04-12 14:33:00|332.57|330.17|332.82|330.42|332.82|330.42|332.57|330.17|0
1649773990000|2022-04-12 14:33:10|333.18|330.78|332.69|330.29|333.18|330.78|332.64|330.24|0
1649774000000|2022-04-12 14:33:20|332.82|330.42|332.94|330.54|333.24|330.84|332.82|330.42|0
1649774010000|2022-04-12 14:33:30|332.82|330.42|332.69|330.29|333.06|330.66|332.69|330.29|0
1649774020000|2022-04-12 14:33:40|332.94|330.54|333.06|330.66|333.06|330.66|332.94|330.54|0
1649774030000|2022-04-12 14:33:50|332.57|330.17|332.82|330.42|333.06|330.66|332.57|330.17|0
1649774040000|2022-04-12 14:34:00|332.57|330.17|333.06|330.66|333.06|330.66|332.57|330.17|0
1649774050000|2022-04-12 14:34:10|332.94|330.54|333.06|330.66|333.18|330.78|332.94|330.54|0
1649774060000|2022-04-12 14:34:20|332.94|330.54|333.18|330.78|333.18|330.78|332.82|330.42|0
1649774070000|2022-04-12 14:34:30|333.3|330.9|332.69|330.29|333.3|330.9|332.69|330.29|0
1649774080000|2022-04-12 14:34:40|332.33|329.93|332.69|330.29|332.69|330.29|332.33|329.93|0
1649774090000|2022-04-12 14:34:50|333.06|330.66|332.76|330.36|333.06|330.66|332.76|330.36|0
1649774100000|2022-04-12 14:35:00|332.45|330.05|332.82|330.42|332.82|330.42|332.45|330.05|0
1649774110000|2022-04-12 14:35:10|332.69|330.29|333.18|330.78|333.18|330.78|332.69|330.29|0
1649774120000|2022-04-12 14:35:20|332.94|330.54|332.09|329.69|332.94|330.54|332.09|329.69|0
1649774130000|2022-04-12 14:35:30|332.21|329.81|332.09|329.69|332.21|329.81|331.97|329.57|0
1649774140000|2022-04-12 14:35:40|331.97|329.57|331.85|329.45|332.39|329.99|331.85|329.45|0
1649774150000|2022-04-12 14:35:50|332.09|329.69|332.09|329.69|332.09|329.69|331.97|329.57|0
1649774160000|2022-04-12 14:36:00|332.64|330.24|332.69|330.29|332.69|330.29|332.21|329.81|0
1649774170000|2022-04-12 14:36:10|332.94|330.54|333.3|330.9|333.3|330.9|332.94|330.54|0
1649774180000|2022-04-12 14:36:20|333.06|330.66|332.81|330.41|333.18|330.78|332.81|330.41|0
1649774190000|2022-04-12 14:36:30|332.94|330.54|332.33|329.93|332.94|330.54|332.33|329.93|0
1649774200000|2022-04-12 14:36:40|332.39|329.99|332.94|330.54|332.94|330.54|332.39|329.99|0
1649774210000|2022-04-12 14:36:50|332.81|330.41|332.33|329.93|332.81|330.41|332.33|329.93|0
1649774220000|2022-04-12 14:37:00|332.45|330.05|332.88|330.48|332.88|330.48|332.45|330.05|0
1649774230000|2022-04-12 14:37:10|332.94|330.54|334.03|331.63|334.03|331.63|332.94|330.54|0
1649774240000|2022-04-12 14:37:20|333.91|331.51|334.27|331.87|334.27|331.87|333.91|331.51|0
1649774250000|2022-04-12 14:37:30|334.15|331.75|334.21|331.81|334.27|331.87|334.15|331.75|0
1649774260000|2022-04-12 14:37:40|334.15|331.75|334.39|331.99|334.39|331.99|334.15|331.75|0
1649774270000|2022-04-12 14:37:50|334.82|332.42|334.75|332.35|335|332.6|334.75|332.35|0
1649774280000|2022-04-12 14:38:00|335.24|332.84|335.73|333.33|335.73|333.33|335.24|332.84|0
1649774290000|2022-04-12 14:38:10|335.85|333.45|336.22|333.82|336.22|333.82|335.85|333.45|0
1649774300000|2022-04-12 14:38:20|336.34|333.94|336.22|333.82|336.58|334.18|336.22|333.82|0
1649774310000|2022-04-12 14:38:30|336.09|333.69|336.16|333.76|336.34|333.94|336.09|333.69|0
1649774320000|2022-04-12 14:38:40|335.97|333.57|335.85|333.45|336.09|333.69|335.85|333.45|0
1649774330000|2022-04-12 14:38:50|335.73|333.33|336.09|333.69|336.09|333.69|335.73|333.33|0
1649774340000|2022-04-12 14:39:00|336.34|333.94|335.73|333.33|336.34|333.94|335.73|333.33|0
1649774350000|2022-04-12 14:39:10|336.09|333.69|336.34|333.94|336.34|333.94|336.09|333.69|0
1649774360000|2022-04-12 14:39:20|336.46|334.06|336.09|333.69|336.46|334.06|336.09|333.69|0
1649774370000|2022-04-12 14:39:30|336.34|333.94|336.34|333.94|336.46|334.06|336.34|333.94|0
1649774380000|2022-04-12 14:39:40|336.4|334|336.22|333.82|336.4|334|336.22|333.82|0
1649774390000|2022-04-12 14:39:50|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1649774400000|2022-04-12 14:40:00|336.22|333.82|335.97|333.57|336.34|333.94|335.97|333.57|0
1649774410000|2022-04-12 14:40:10|335.85|333.45|336.09|333.69|336.22|333.82|335.85|333.45|0
1649774420000|2022-04-12 14:40:20|335.73|333.33|335.61|333.21|335.97|333.57|335.61|333.21|0
1649774430000|2022-04-12 14:40:30|335.73|333.33|335.24|332.84|335.73|333.33|335.24|332.84|0
1649774440000|2022-04-12 14:40:40|335.18|332.78|335.61|333.21|335.61|333.21|335.12|332.72|0
1649774450000|2022-04-12 14:40:50|335.48|333.08|335.67|333.27|335.85|333.45|335.48|333.08|0
1649774460000|2022-04-12 14:41:00|335.79|333.39|335.97|333.57|336.21|333.81|335.79|333.39|0
1649774470000|2022-04-12 14:41:10|336.09|333.69|336.09|333.69|336.34|333.94|336.09|333.69|0
1649774480000|2022-04-12 14:41:20|335.97|333.57|336.09|333.69|336.09|333.69|335.73|333.33|0
1649774490000|2022-04-12 14:41:30|336.21|333.81|335.97|333.57|336.21|333.81|335.97|333.57|0
1649774500000|2022-04-12 14:41:40|335.85|333.45|335.73|333.33|335.85|333.45|335.73|333.33|0
1649774510000|2022-04-12 14:41:50|335.97|333.57|335.97|333.57|336.09|333.69|335.97|333.57|0
1649774520000|2022-04-12 14:42:00|336.21|333.81|335.97|333.57|336.21|333.81|335.97|333.57|0
1649774530000|2022-04-12 14:42:10|335.73|333.33|335.6|333.2|335.97|333.57|335.6|333.2|0
1649774540000|2022-04-12 14:42:20|335.36|332.96|335.85|333.45|335.85|333.45|335.36|332.96|0
1649774550000|2022-04-12 14:42:30|336.03|333.63|336.21|333.81|336.28|333.88|336.03|333.63|0
1649774560000|2022-04-12 14:42:40|336.09|333.69|336.09|333.69|336.21|333.81|336.09|333.69|0
1649774570000|2022-04-12 14:42:50|335.97|333.57|336.21|333.81|336.21|333.81|335.97|333.57|0
1649774580000|2022-04-12 14:43:00|336.58|334.18|336.58|334.18|336.58|334.18|336.46|334.06|0
1649774590000|2022-04-12 14:43:10|336.46|334.06|336.58|334.18|336.58|334.18|336.46|334.06|0
1649774600000|2022-04-12 14:43:20|336.46|334.06|335.97|333.57|336.46|334.06|335.97|333.57|0
1649774610000|2022-04-12 14:43:30|336.09|333.69|335.97|333.57|336.09|333.69|335.97|333.57|0
1649774620000|2022-04-12 14:43:40|336.09|333.69|336.34|333.94|336.34|333.94|335.97|333.57|0
1649774630000|2022-04-12 14:43:50|336.46|334.06|336.58|334.18|336.58|334.18|336.46|334.06|0
1649774640000|2022-04-12 14:44:00|336.34|333.94|337.43|335.03|337.43|335.03|336.34|333.94|0
1649774650000|2022-04-12 14:44:10|336.95|334.55|336.82|334.42|337.07|334.67|336.82|334.42|0
1649774660000|2022-04-12 14:44:20|337.07|334.67|336.7|334.3|337.07|334.67|336.7|334.3|0
1649774670000|2022-04-12 14:44:30|336.21|333.81|336.21|333.81|336.46|334.06|336.21|333.81|0
1649774680000|2022-04-12 14:44:40|336.09|333.69|335.85|333.45|336.09|333.69|335.85|333.45|0
1649774690000|2022-04-12 14:44:50|335.97|333.57|336.09|333.69|336.09|333.69|335.97|333.57|0
1649774700000|2022-04-12 14:45:00|336.21|333.81|336.33|333.93|336.4|334|336.09|333.69|0
1649774710000|2022-04-12 14:45:10|336.95|334.55|336.58|334.18|336.95|334.55|336.58|334.18|0
1649774720000|2022-04-12 14:45:20|336.82|334.42|336.46|334.06|336.82|334.42|336.46|334.06|0
1649774730000|2022-04-12 14:45:30|336.33|333.93|335.97|333.57|336.33|333.93|335.97|333.57|0
1649774740000|2022-04-12 14:45:40|336.09|333.69|335.97|333.57|336.09|333.69|335.97|333.57|0
1649774750000|2022-04-12 14:45:50|336.09|333.69|336.21|333.81|336.33|333.93|336.09|333.69|0
1649774760000|2022-04-12 14:46:00|336.09|333.69|335.97|333.57|336.09|333.69|335.97|333.57|0
1649774770000|2022-04-12 14:46:10|335.48|333.08|335.24|332.84|335.48|333.08|335.12|332.72|0
1649774780000|2022-04-12 14:46:20|335.12|332.72|335.36|332.96|335.36|332.96|335.12|332.72|0
1649774790000|2022-04-12 14:46:30|335.24|332.84|335.48|333.08|335.48|333.08|335.12|332.72|0
1649774800000|2022-04-12 14:46:40|335.6|333.2|335.48|333.08|335.72|333.32|335.48|333.08|0
1649774810000|2022-04-12 14:46:50|335.24|332.84|335.36|332.96|335.36|332.96|335.24|332.84|0
1649774820000|2022-04-12 14:47:00|335.48|333.08|335.12|332.72|335.48|333.08|335.12|332.72|0
1649774830000|2022-04-12 14:47:10|335.48|333.08|332.56|330.16|335.6|333.2|332.44|330.04|0
1649774840000|2022-04-12 14:47:20|335.37|332.97|334.82|332.42|335.37|332.97|334.82|332.42|0
1649774850000|2022-04-12 14:47:30|335.12|332.72|335.61|333.21|335.61|333.21|335.12|332.72|0
1649774860000|2022-04-12 14:47:40|335.49|333.09|335.61|333.21|335.73|333.33|335.49|333.09|0
1649774870000|2022-04-12 14:47:50|335.98|333.58|335.86|333.46|335.98|333.58|335.86|333.46|0
1649774880000|2022-04-12 14:48:00|335.98|333.58|337.08|334.68|337.08|334.68|335.86|333.46|0
1649774890000|2022-04-12 14:48:10|336.95|334.55|337.57|335.17|337.57|335.17|336.95|334.55|0
1649774910000|2022-04-12 14:48:30|337.44|335.04|337.69|335.29|337.69|335.29|337.44|335.04|0
1649774920000|2022-04-12 14:48:40|337.57|335.17|337.81|335.41|337.81|335.41|337.57|335.17|0
1649774930000|2022-04-12 14:48:50|337.69|335.29|337.57|335.17|337.81|335.41|337.57|335.17|0
1649774940000|2022-04-12 14:49:00|337.69|335.29|337.81|335.41|337.81|335.41|337.69|335.29|0
1649774950000|2022-04-12 14:49:10|337.69|335.29|337.81|335.41|337.81|335.41|337.69|335.29|0
1649774960000|2022-04-12 14:49:20|337.69|335.29|337.32|334.92|337.81|335.41|337.32|334.92|0
1649774970000|2022-04-12 14:49:30|337.57|335.17|337.44|335.04|337.57|335.17|337.44|335.04|0
1649774980000|2022-04-12 14:49:40|337.32|334.92|337.44|335.04|337.44|335.04|337.32|334.92|0
1649774990000|2022-04-12 14:49:50|337.32|334.92|337.38|334.98|337.44|335.04|337.32|334.92|0
1649775000000|2022-04-12 14:50:00|337.32|334.92|337.38|334.98|337.56|335.16|337.32|334.92|0
1649775010000|2022-04-12 14:50:10|337.44|335.04|337.56|335.16|337.56|335.16|337.32|334.92|0
1649775020000|2022-04-12 14:50:20|337.69|335.29|338.42|336.02|338.42|336.02|337.69|335.29|0
1649775030000|2022-04-12 14:50:30|338.18|335.78|338.79|336.39|338.79|336.39|338.18|335.78|0
1649775040000|2022-04-12 14:50:40|339.28|336.88|339.16|336.76|339.53|337.13|339.16|336.76|0
1649775050000|2022-04-12 14:50:50|339.04|336.64|338.67|336.27|339.28|336.88|338.67|336.27|0
1649775060000|2022-04-12 14:51:00|338.91|336.51|338.79|336.39|339.16|336.76|338.79|336.39|0
1649775070000|2022-04-12 14:51:10|339.04|336.64|339.16|336.76|339.16|336.76|339.04|336.64|0
1649775080000|2022-04-12 14:51:20|339.28|336.88|339.4|337|339.53|337.13|339.16|336.76|0
1649775090000|2022-04-12 14:51:30|339.16|336.76|339.03|336.63|339.28|336.88|339.03|336.63|0
1649775100000|2022-04-12 14:51:40|338.91|336.51|338.91|336.51|339.28|336.88|338.91|336.51|0
1649775110000|2022-04-12 14:51:50|338.79|336.39|338.91|336.51|339.03|336.63|338.79|336.39|0
1649775120000|2022-04-12 14:52:00|339.03|336.63|339.16|336.76|339.22|336.82|339.03|336.63|0
1649775130000|2022-04-12 14:52:10|339.03|336.63|338.54|336.14|339.03|336.63|338.42|336.02|0
1649775140000|2022-04-12 14:52:20|338.42|336.02|337.56|335.16|338.42|336.02|337.44|335.04|0
1649775150000|2022-04-12 14:52:30|337.81|335.41|337.44|335.04|337.81|335.41|337.44|335.04|0
1649775160000|2022-04-12 14:52:40|337.32|334.92|337.32|334.92|337.44|335.04|337.32|334.92|0
1649775170000|2022-04-12 14:52:50|337.2|334.8|337.32|334.92|337.56|335.16|337.2|334.8|0
1649775180000|2022-04-12 14:53:00|337.44|335.04|337.69|335.29|337.69|335.29|337.44|335.04|0
1649775190000|2022-04-12 14:53:10|337.56|335.16|337.93|335.53|337.93|335.53|337.44|335.04|0
1649775200000|2022-04-12 14:53:20|338.05|335.65|337.75|335.35|338.05|335.65|337.69|335.29|0
1649775210000|2022-04-12 14:53:30|337.93|335.53|337.87|335.47|338.05|335.65|337.81|335.41|0
1649775220000|2022-04-12 14:53:40|338.05|335.65|337.32|334.92|338.05|335.65|337.32|334.92|0
1649775230000|2022-04-12 14:53:50|337.56|335.16|337.32|334.92|337.69|335.29|337.32|334.92|0
1649775240000|2022-04-12 14:54:00|337.56|335.16|337.26|334.86|337.56|335.16|337.26|334.86|0
1649775250000|2022-04-12 14:54:10|337.44|335.04|337.56|335.16|337.56|335.16|337.32|334.92|0
1649775260000|2022-04-12 14:54:20|337.38|334.98|337.93|335.53|337.93|335.53|337.38|334.98|0
1649775270000|2022-04-12 14:54:30|337.99|335.59|338.42|336.02|338.42|336.02|337.99|335.59|0
1649775280000|2022-04-12 14:54:40|338.3|335.9|337.32|334.92|338.3|335.9|337.32|334.92|0
1649775290000|2022-04-12 14:54:50|337.44|335.04|337.56|335.16|337.56|335.16|337.44|335.04|0
1649775300000|2022-04-12 14:55:00|337.69|335.29|338.05|335.65|338.05|335.65|337.69|335.29|0
1649775310000|2022-04-12 14:55:10|338.54|336.14|338.42|336.02|338.54|336.14|338.24|335.84|0
1649775320000|2022-04-12 14:55:20|338.54|336.14|338.54|336.14|338.54|336.14|338.54|336.14|0
1649775330000|2022-04-12 14:55:30|338.67|336.27|338.54|336.14|338.79|336.39|338.54|336.14|0
1649775340000|2022-04-12 14:55:40|338.17|335.77|338.05|335.65|338.17|335.77|338.05|335.65|0
1649775350000|2022-04-12 14:55:50|337.68|335.28|337.68|335.28|337.68|335.28|337.44|335.04|0
1649775360000|2022-04-12 14:56:00|337.56|335.16|337.32|334.92|337.56|335.16|337.32|334.92|0
1649775370000|2022-04-12 14:56:10|337.07|334.67|336.58|334.18|337.07|334.67|336.58|334.18|0
1649775380000|2022-04-12 14:56:20|336.95|334.55|337.07|334.67|337.07|334.67|336.95|334.55|0
1649775390000|2022-04-12 14:56:30|336.95|334.55|337.07|334.67|337.07|334.67|336.89|334.49|0
1649775400000|2022-04-12 14:56:40|336.95|334.55|337.19|334.79|337.19|334.79|336.95|334.55|0
1649775410000|2022-04-12 14:56:50|337.32|334.92|336.71|334.31|337.32|334.92|336.71|334.31|0
1649775420000|2022-04-12 14:57:00|336.95|334.55|337.44|335.04|337.44|335.04|336.95|334.55|0
1649775430000|2022-04-12 14:57:10|337.07|334.67|336.83|334.43|337.07|334.67|336.83|334.43|0
1649775440000|2022-04-12 14:57:20|336.71|334.31|336.83|334.43|336.83|334.43|336.71|334.31|0
1649775450000|2022-04-12 14:57:30|336.95|334.55|337.07|334.67|337.19|334.79|336.95|334.55|0
1649775460000|2022-04-12 14:57:40|337.32|334.92|337.68|335.28|337.68|335.28|337.32|334.92|0
1649775470000|2022-04-12 14:57:50|338.05|335.65|337.68|335.28|338.05|335.65|337.68|335.28|0
1649775480000|2022-04-12 14:58:00|337.56|335.16|337.44|335.04|337.56|335.16|337.44|335.04|0
1649775490000|2022-04-12 14:58:10|337.68|335.28|338.11|335.71|338.11|335.71|337.68|335.28|0
1649775500000|2022-04-12 14:58:20|337.93|335.53|337.62|335.22|337.93|335.53|337.56|335.16|0
1649775510000|2022-04-12 14:58:30|337.68|335.28|337.44|335.04|337.68|335.28|337.44|335.04|0
1649775520000|2022-04-12 14:58:40|337.07|334.67|337.32|334.92|337.32|334.92|337.07|334.67|0
1649775530000|2022-04-12 14:58:50|337.44|335.04|337.44|335.04|337.44|335.04|337.32|334.92|0
1649775540000|2022-04-12 14:59:00|337.56|335.16|337.68|335.28|337.68|335.28|337.32|334.92|0
1649775550000|2022-04-12 14:59:10|337.93|335.53|337.44|335.04|337.93|335.53|337.44|335.04|0
1649775560000|2022-04-12 14:59:20|337.32|334.92|337.32|334.92|337.32|334.92|337.19|334.79|0
1649775570000|2022-04-12 14:59:30|337.07|334.67|337.68|335.28|337.68|335.28|337.07|334.67|0
1649775580000|2022-04-12 14:59:40|338.05|335.65|337.81|335.41|338.05|335.65|337.81|335.41|0
1649775590000|2022-04-12 14:59:50|337.44|335.04|337.68|335.28|337.68|335.28|337.44|335.04|0
1649775600000|2022-04-12 15:00:00|337.81|335.41|337.93|335.53|338.05|335.65|337.81|335.41|0
1649775610000|2022-04-12 15:00:10|338.17|335.77|338.42|336.02|338.42|336.02|338.05|335.65|0
1649775620000|2022-04-12 15:00:20|338.66|336.26|338.91|336.51|338.91|336.51|338.48|336.08|0
1649775630000|2022-04-12 15:00:30|339.15|336.75|339.15|336.75|339.4|337|339.15|336.75|0
1649775640000|2022-04-12 15:00:40|339.03|336.63|339.03|336.63|339.15|336.75|339.03|336.63|0
1649775650000|2022-04-12 15:00:50|338.79|336.39|338.79|336.39|338.91|336.51|338.6|336.2|0
1649775660000|2022-04-12 15:01:00|338.42|336.02|338.05|335.65|338.42|336.02|338.05|335.65|0
1649775670000|2022-04-12 15:01:10|338.29|335.89|337.93|335.53|338.42|336.02|337.93|335.53|0
1649775680000|2022-04-12 15:01:20|338.17|335.77|338.05|335.65|338.17|335.77|338.05|335.65|0
1649775690000|2022-04-12 15:01:30|337.8|335.4|337.8|335.4|337.8|335.4|337.38|334.98|0
1649775700000|2022-04-12 15:01:40|337.68|335.28|337.8|335.4|337.8|335.4|337.68|335.28|0
1649775710000|2022-04-12 15:01:50|337.68|335.28|337.56|335.16|337.68|335.28|337.56|335.16|0
1649775720000|2022-04-12 15:02:00|337.31|334.91|336.58|334.18|337.31|334.91|336.58|334.18|0
1649775730000|2022-04-12 15:02:10|336.95|334.55|337.19|334.79|337.19|334.79|336.95|334.55|0
1649775740000|2022-04-12 15:02:20|337.07|334.67|336.95|334.55|337.07|334.67|336.83|334.43|0
1649775750000|2022-04-12 15:02:30|336.83|334.43|335.97|333.57|336.83|334.43|335.97|333.57|0
1649775760000|2022-04-12 15:02:40|336.46|334.06|336.09|333.69|336.58|334.18|336.09|333.69|0
1649775770000|2022-04-12 15:02:50|335.85|333.45|335.61|333.21|335.97|333.57|335.61|333.21|0
1649775780000|2022-04-12 15:03:00|335.48|333.08|336.16|333.76|336.16|333.76|335.48|333.08|0
1649775790000|2022-04-12 15:03:10|336.21|333.81|336.09|333.69|336.21|333.81|335.85|333.45|0
1649775800000|2022-04-12 15:03:20|336.21|333.81|336.7|334.3|336.7|334.3|336.21|333.81|0
1649775810000|2022-04-12 15:03:30|336.34|333.94|335.85|333.45|336.34|333.94|335.73|333.33|0
1649775820000|2022-04-12 15:03:40|335.97|333.57|336.34|333.94|336.34|333.94|335.97|333.57|0
1649775830000|2022-04-12 15:03:50|336.21|333.81|336.46|334.06|336.46|334.06|336.21|333.81|0
1649775840000|2022-04-12 15:04:00|336.21|333.81|336.21|333.81|336.21|333.81|335.97|333.57|0
1649775850000|2022-04-12 15:04:10|336.82|334.42|336.7|334.3|336.95|334.55|336.7|334.3|0
1649775860000|2022-04-12 15:04:20|336.46|334.06|336.34|333.94|336.46|334.06|336.34|333.94|0
1649775870000|2022-04-12 15:04:30|336.46|334.06|336.09|333.69|336.46|334.06|336.09|333.69|0
1649775880000|2022-04-12 15:04:40|336.34|333.94|336.09|333.69|336.34|333.94|335.97|333.57|0
1649775890000|2022-04-12 15:04:50|336.21|333.81|335.97|333.57|336.34|333.94|335.97|333.57|0
1649775900000|2022-04-12 15:05:00|335.91|333.51|335.73|333.33|336.09|333.69|335.6|333.2|0
1649775910000|2022-04-12 15:05:10|335.97|333.57|336.58|334.18|336.58|334.18|335.97|333.57|0
1649775920000|2022-04-12 15:05:20|336.7|334.3|336.58|334.18|336.82|334.42|336.58|334.18|0
1649775930000|2022-04-12 15:05:30|336.34|333.94|336.09|333.69|336.34|333.94|336.09|333.69|0
1649775940000|2022-04-12 15:05:40|335.97|333.57|336.52|334.12|336.52|334.12|335.97|333.57|0
1649775950000|2022-04-12 15:05:50|336.58|334.18|336.7|334.3|336.7|334.3|336.58|334.18|0
1649775960000|2022-04-12 15:06:00|336.82|334.42|337.44|335.04|337.44|335.04|336.82|334.42|0
1649775970000|2022-04-12 15:06:10|337.19|334.79|338.05|335.65|338.05|335.65|337.19|334.79|0
1649775980000|2022-04-12 15:06:20|338.17|335.77|338.42|336.02|338.54|336.14|338.17|335.77|0
1649775990000|2022-04-12 15:06:30|338.29|335.89|337.56|335.16|338.29|335.89|337.56|335.16|0
1649776000000|2022-04-12 15:06:40|337.31|334.91|337.44|335.04|337.56|335.16|337.31|334.91|0
1649776010000|2022-04-12 15:06:50|337.68|335.28|337.56|335.16|337.68|335.28|337.56|335.16|0
1649776020000|2022-04-12 15:07:00|337.68|335.28|337.13|334.73|337.68|335.28|337.13|334.73|0
1649776030000|2022-04-12 15:07:10|337.19|334.79|336.58|334.18|337.19|334.79|336.58|334.18|0
1649776040000|2022-04-12 15:07:20|336.46|334.06|336.46|334.06|336.82|334.42|336.46|334.06|0
1649776050000|2022-04-12 15:07:30|336.58|334.18|336.95|334.55|336.95|334.55|336.58|334.18|0
1649776060000|2022-04-12 15:07:40|337.19|334.79|337.07|334.67|337.5|335.1|337.07|334.67|0
1649776070000|2022-04-12 15:07:50|337.19|334.79|337.07|334.67|337.31|334.91|337.07|334.67|0
1649776080000|2022-04-12 15:08:00|337.19|334.79|337.43|335.03|337.43|335.03|337.19|334.79|0
1649776090000|2022-04-12 15:08:10|337.31|334.91|337.43|335.03|337.68|335.28|337.31|334.91|0
1649776100000|2022-04-12 15:08:20|337.5|335.1|337.56|335.16|337.56|335.16|337.43|335.03|0
1649776110000|2022-04-12 15:08:30|337.68|335.28|337.56|335.16|337.68|335.28|337.5|335.1|0
1649776120000|2022-04-12 15:08:40|337.92|335.52|337.62|335.22|337.92|335.52|337.62|335.22|0
1649776130000|2022-04-12 15:08:50|337.87|335.47|337.8|335.4|337.92|335.52|337.8|335.4|0
1649776140000|2022-04-12 15:09:00|337.92|335.52|338.66|336.26|338.78|336.38|337.92|335.52|0
1649776150000|2022-04-12 15:09:10|338.78|336.38|338.9|336.5|338.9|336.5|338.78|336.38|0
1649776160000|2022-04-12 15:09:20|339.03|336.63|338.78|336.38|339.15|336.75|338.78|336.38|0
1649776170000|2022-04-12 15:09:30|338.9|336.5|338.66|336.26|338.9|336.5|338.66|336.26|0
1649776180000|2022-04-12 15:09:40|338.41|336.01|338.29|335.89|338.41|336.01|338.17|335.77|0
1649776190000|2022-04-12 15:09:50|338.41|336.01|338.78|336.38|338.78|336.38|338.29|335.89|0
1649776200000|2022-04-12 15:10:00|338.66|336.26|338.66|336.26|338.66|336.26|338.41|336.01|0
1649776210000|2022-04-12 15:10:10|338.9|336.5|338.9|336.5|338.9|336.5|338.78|336.38|0
1649776220000|2022-04-12 15:10:20|338.78|336.38|338.78|336.38|338.78|336.38|338.41|336.01|0
1649776230000|2022-04-12 15:10:30|338.66|336.26|338.54|336.14|338.72|336.32|338.54|336.14|0
1649776240000|2022-04-12 15:10:40|338.78|336.38|338.54|336.14|338.78|336.38|338.41|336.01|0
1649776250000|2022-04-12 15:10:50|338.17|335.77|337.92|335.52|338.17|335.77|337.62|335.22|0
1649776260000|2022-04-12 15:11:00|337.68|335.28|337.8|335.4|337.99|335.59|337.68|335.28|0
1649776270000|2022-04-12 15:11:10|338.05|335.65|337.92|335.52|338.05|335.65|337.68|335.28|0
1649776280000|2022-04-12 15:11:20|338.05|335.65|338.05|335.65|338.05|335.65|337.92|335.52|0
1649776290000|2022-04-12 15:11:30|338.41|336.01|338.54|336.14|338.66|336.26|338.41|336.01|0
1649776300000|2022-04-12 15:11:40|338.72|336.32|338.66|336.26|339.15|336.75|338.66|336.26|0
1649776310000|2022-04-12 15:11:50|338.41|336.01|338.35|335.95|338.41|336.01|338.05|335.65|0
1649776320000|2022-04-12 15:12:00|338.41|336.01|338.54|336.14|338.78|336.38|338.41|336.01|0
1649776330000|2022-04-12 15:12:10|338.41|336.01|337.92|335.52|338.41|336.01|337.92|335.52|0
1649776340000|2022-04-12 15:12:20|337.56|335.16|338.29|335.89|338.29|335.89|337.56|335.16|0
1649776350000|2022-04-12 15:12:30|338.04|335.64|338.29|335.89|338.29|335.89|338.04|335.64|0
1649776360000|2022-04-12 15:12:40|338.17|335.77|338.53|336.13|338.53|336.13|338.17|335.77|0
1649776370000|2022-04-12 15:12:50|338.35|335.95|337.8|335.4|338.35|335.95|337.8|335.4|0
1649776380000|2022-04-12 15:13:00|337.92|335.52|338.29|335.89|338.29|335.89|337.55|335.15|0
1649776390000|2022-04-12 15:13:10|338.11|335.71|337.8|335.4|338.11|335.71|337.8|335.4|0
1649776400000|2022-04-12 15:13:20|337.55|335.15|337.43|335.03|337.8|335.4|337.43|335.03|0
1649776410000|2022-04-12 15:13:30|337.8|335.4|337.55|335.15|337.8|335.4|337.55|335.15|0
1649776420000|2022-04-12 15:13:40|337.68|335.28|337.31|334.91|337.68|335.28|336.82|334.42|0
1649776430000|2022-04-12 15:13:50|337.07|334.67|337.07|334.67|337.19|334.79|336.94|334.54|0
1649776440000|2022-04-12 15:14:00|336.94|334.54|337.55|335.15|337.55|335.15|336.94|334.54|0
1649776450000|2022-04-12 15:14:10|337.43|335.03|337.37|334.97|337.55|335.15|337.31|334.91|0
1649776460000|2022-04-12 15:14:20|337.43|335.03|336.7|334.3|337.43|335.03|336.7|334.3|0
1649776470000|2022-04-12 15:14:30|336.94|334.54|337.31|334.91|337.31|334.91|336.94|334.54|0
1649776480000|2022-04-12 15:14:40|337.55|335.15|337.06|334.66|337.55|335.15|337.06|334.66|0
1649776490000|2022-04-12 15:14:50|336.94|334.54|336.58|334.18|336.94|334.54|336.33|333.93|0
1649776500000|2022-04-12 15:15:00|336.21|333.81|336.21|333.81|336.33|333.93|336.21|333.81|0
1649776510000|2022-04-12 15:15:10|336.58|334.18|336.58|334.18|336.58|334.18|335.84|333.44|0
1649776520000|2022-04-12 15:15:20|336.33|333.93|336.09|333.69|336.33|333.93|336.09|333.69|0
1649776530000|2022-04-12 15:15:30|335.84|333.44|335.84|333.44|336.09|333.69|335.84|333.44|0
1649776540000|2022-04-12 15:15:40|335.72|333.32|335.97|333.57|335.97|333.57|335.72|333.32|0
1649776550000|2022-04-12 15:15:50|336.09|333.69|335.97|333.57|336.21|333.81|335.97|333.57|0
1649776560000|2022-04-12 15:16:00|336.33|333.93|335.97|333.57|336.33|333.93|335.84|333.44|0
1649776570000|2022-04-12 15:16:10|335.72|333.32|335.84|333.44|335.84|333.44|335.66|333.26|0
1649776580000|2022-04-12 15:16:20|335.91|333.51|336.21|333.81|336.21|333.81|335.91|333.51|0
1649776590000|2022-04-12 15:16:30|336.09|333.69|335.97|333.57|336.21|333.81|335.97|333.57|0
1649776600000|2022-04-12 15:16:40|336.09|333.69|336.33|333.93|336.33|333.93|336.09|333.69|0
1649776610000|2022-04-12 15:16:50|336.09|333.69|336.52|334.12|336.52|334.12|336.09|333.69|0
1649776620000|2022-04-12 15:17:00|336.21|333.81|336.21|333.81|336.33|333.93|336.21|333.81|0
1649776630000|2022-04-12 15:17:10|336.45|334.05|336.82|334.42|336.82|334.42|336.45|334.05|0
1649776640000|2022-04-12 15:17:20|336.7|334.3|336.45|334.05|336.76|334.36|336.39|333.99|0
1649776650000|2022-04-12 15:17:30|336.33|333.93|336.21|333.81|336.33|333.93|336.15|333.75|0
1649776660000|2022-04-12 15:17:40|336.09|333.69|336.21|333.81|336.33|333.93|336.09|333.69|0
1649776670000|2022-04-12 15:17:50|336.15|333.75|336.33|333.93|336.45|334.05|336.15|333.75|0
1649776680000|2022-04-12 15:18:00|336.45|334.05|336.7|334.3|336.7|334.3|336.45|334.05|0
1649776690000|2022-04-12 15:18:10|336.82|334.42|336.45|334.05|336.82|334.42|336.45|334.05|0
1649776700000|2022-04-12 15:18:20|335.91|333.51|335.96|333.56|335.96|333.56|335.91|333.51|0
1649776710000|2022-04-12 15:18:30|336.09|333.69|335.66|333.26|336.09|333.69|335.66|333.26|0
1649776720000|2022-04-12 15:18:40|335.48|333.08|334.87|332.47|335.48|333.08|334.87|332.47|0
1649776730000|2022-04-12 15:18:50|334.99|332.59|334.75|332.35|334.99|332.59|334.62|332.22|0
1649776740000|2022-04-12 15:19:00|335.35|332.95|335.6|333.2|335.6|333.2|335.35|332.95|0
1649776750000|2022-04-12 15:19:10|335.48|333.08|335.48|333.08|335.48|333.08|335.48|333.08|0
1649776760000|2022-04-12 15:19:20|335.6|333.2|335.48|333.08|335.6|333.2|335.48|333.08|0
1649776770000|2022-04-12 15:19:30|335.35|332.95|335.11|332.71|335.35|332.95|335.11|332.71|0
1649776780000|2022-04-12 15:19:40|334.75|332.35|334.26|331.86|334.75|332.35|334.26|331.86|0
1649776790000|2022-04-12 15:19:50|334.02|331.62|334.08|331.68|334.14|331.74|334.02|331.62|0
1649776800000|2022-04-12 15:20:00|333.89|331.49|333.89|331.49|334.02|331.62|333.77|331.37|0
1649776810000|2022-04-12 15:20:10|334.14|331.74|334.14|331.74|334.14|331.74|334.14|331.74|0
1649776820000|2022-04-12 15:20:20|333.89|331.49|334.2|331.8|334.2|331.8|333.89|331.49|0
1649776830000|2022-04-12 15:20:30|333.89|331.49|333.11|330.71|333.89|331.49|333.05|330.65|0
1649776840000|2022-04-12 15:20:40|333.05|330.65|333.29|330.89|333.29|330.89|333.05|330.65|0
1649776850000|2022-04-12 15:20:50|333.05|330.65|333.17|330.77|333.17|330.77|333.05|330.65|0
1649776860000|2022-04-12 15:21:00|332.56|330.16|332.68|330.28|332.68|330.28|332.56|330.16|0
1649776870000|2022-04-12 15:21:10|332.8|330.4|332.92|330.52|332.92|330.52|332.8|330.4|0
1649776880000|2022-04-12 15:21:20|333.05|330.65|333.17|330.77|333.17|330.77|333.05|330.65|0
1649776890000|2022-04-12 15:21:30|333.29|330.89|333.41|331.01|333.41|331.01|333.29|330.89|0
1649776900000|2022-04-12 15:21:40|333.53|331.13|333.29|330.89|333.53|331.13|333.29|330.89|0
1649776910000|2022-04-12 15:21:50|333.41|331.01|333.41|331.01|333.41|331.01|333.29|330.89|0
1649776920000|2022-04-12 15:22:00|333.29|330.89|333.53|331.13|333.53|331.13|333.17|330.77|0
1649776930000|2022-04-12 15:22:10|333.41|331.01|333.53|331.13|333.65|331.25|333.41|331.01|0
1649776940000|2022-04-12 15:22:20|333.41|331.01|333.29|330.89|333.41|331.01|333.29|330.89|0
1649776950000|2022-04-12 15:22:30|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1649776960000|2022-04-12 15:22:40|333.29|330.89|332.92|330.52|333.29|330.89|332.56|330.16|0
1649776970000|2022-04-12 15:22:50|332.8|330.4|332.8|330.4|332.8|330.4|332.68|330.28|0
1649776980000|2022-04-12 15:23:00|332.68|330.28|332.68|330.28|332.8|330.4|332.56|330.16|0
1649776990000|2022-04-12 15:23:10|332.56|330.16|332.26|329.86|332.56|330.16|332.26|329.86|0
1649777000000|2022-04-12 15:23:20|332.2|329.8|332.5|330.1|332.5|330.1|332.2|329.8|0
1649777010000|2022-04-12 15:23:30|332.56|330.16|332.92|330.52|332.92|330.52|332.56|330.16|0
1649777020000|2022-04-12 15:23:40|333.17|330.77|333.29|330.89|333.29|330.89|333.17|330.77|0
1649777030000|2022-04-12 15:23:50|333.17|330.77|333.47|331.07|333.53|331.13|333.17|330.77|0
1649777040000|2022-04-12 15:24:00|333.53|331.13|333.16|330.76|333.53|331.13|333.16|330.76|0
1649777050000|2022-04-12 15:24:10|333.29|330.89|333.53|331.13|333.53|331.13|333.29|330.89|0
1649777060000|2022-04-12 15:24:20|333.29|330.89|333.41|331.01|333.41|331.01|333.29|330.89|0
1649777070000|2022-04-12 15:24:30|333.16|330.76|333.04|330.64|333.29|330.89|333.04|330.64|0
1649777080000|2022-04-12 15:24:40|332.92|330.52|332.92|330.52|332.92|330.52|332.8|330.4|0
1649777090000|2022-04-12 15:24:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1649777100000|2022-04-12 15:25:00|332.56|330.16|332.2|329.8|332.68|330.28|332.2|329.8|0
1649777110000|2022-04-12 15:25:10|331.47|329.07|332.2|329.8|332.32|329.92|331.47|329.07|0
1649777120000|2022-04-12 15:25:20|331.83|329.43|332.07|329.67|332.07|329.67|331.83|329.43|0
1649777130000|2022-04-12 15:25:30|331.83|329.43|331.83|329.43|331.9|329.5|331.83|329.43|0
1649777140000|2022-04-12 15:25:40|331.71|329.31|331.71|329.31|331.71|329.31|331.59|329.19|0
1649777150000|2022-04-12 15:25:50|331.59|329.19|331.59|329.19|331.65|329.25|331.59|329.19|0
1649777160000|2022-04-12 15:26:00|331.35|328.95|330.87|328.47|331.35|328.95|330.87|328.47|0
1649777170000|2022-04-12 15:26:10|331.23|328.83|331.35|328.95|331.41|329.01|331.23|328.83|0
1649777180000|2022-04-12 15:26:20|331.59|329.19|331.47|329.07|331.71|329.31|331.47|329.07|0
1649777190000|2022-04-12 15:26:30|331.59|329.19|331.59|329.19|331.59|329.19|331.41|329.01|0
1649777200000|2022-04-12 15:26:40|331.47|329.07|331.47|329.07|331.47|329.07|331.23|328.83|0
1649777210000|2022-04-12 15:26:50|331.35|328.95|331.35|328.95|331.35|328.95|331.35|328.95|0
1649777220000|2022-04-12 15:27:00|331.23|328.83|331.35|328.95|331.35|328.95|331.23|328.83|0
1649777230000|2022-04-12 15:27:10|331.47|329.07|330.87|328.47|331.47|329.07|330.87|328.47|0
1649777240000|2022-04-12 15:27:20|330.75|328.35|330.87|328.47|330.87|328.47|330.75|328.35|0
1649777250000|2022-04-12 15:27:30|330.75|328.35|330.45|328.05|330.75|328.35|330.38|327.98|0
1649777260000|2022-04-12 15:27:40|330.57|328.17|330.57|328.17|330.62|328.22|330.5|328.1|0
1649777270000|2022-04-12 15:27:50|330.62|328.22|330.5|328.1|330.75|328.35|330.5|328.1|0
1649777280000|2022-04-12 15:28:00|330.81|328.41|330.62|328.22|330.81|328.41|330.57|328.17|0
1649777290000|2022-04-12 15:28:10|330.75|328.35|330.38|327.98|330.75|328.35|330.38|327.98|0
1649777300000|2022-04-12 15:28:20|330.26|327.86|330.14|327.74|330.26|327.86|330.14|327.74|0
1649777310000|2022-04-12 15:28:30|330.02|327.62|330.02|327.62|330.02|327.62|329.9|327.5|0
1649777320000|2022-04-12 15:28:40|329.9|327.5|329.9|327.5|330.02|327.62|329.9|327.5|0
1649777330000|2022-04-12 15:28:50|329.78|327.38|330.26|327.86|330.26|327.86|329.78|327.38|0
1649777340000|2022-04-12 15:29:00|330.87|328.47|330.26|327.86|330.87|328.47|330.26|327.86|0
1649777350000|2022-04-12 15:29:10|330.38|327.98|330.26|327.86|330.38|327.98|330.26|327.86|0
1649777360000|2022-04-12 15:29:20|330.38|327.98|327.57|325.17|331.97|329.57|327.57|325.17|0
1649777370000|2022-04-12 15:29:30|327.81|325.41|328.27|325.87|328.27|325.87|327.81|325.41|0
1649777380000|2022-04-12 15:29:40|328.39|325.99|328.15|325.75|328.39|325.99|328.15|325.75|0
1649777390000|2022-04-12 15:29:50|328.39|325.99|328.09|325.69|328.46|326.06|328.03|325.63|0
1649777400000|2022-04-12 15:30:00|327.79|325.39|327.31|324.91|327.79|325.39|327.31|324.91|0
1649777410000|2022-04-12 15:30:10|326.7|324.3|326.46|324.06|326.7|324.3|326.46|324.06|0
1649777420000|2022-04-12 15:30:20|326.22|323.82|326.7|324.3|326.7|324.3|326.22|323.82|0
1649777430000|2022-04-12 15:30:30|326.77|324.37|327.19|324.79|327.25|324.85|326.77|324.37|0
1649777440000|2022-04-12 15:30:40|327.55|325.15|327.55|325.15|327.55|325.15|327.43|325.03|0
1649777450000|2022-04-12 15:30:50|327.19|324.79|326.94|324.54|327.19|324.79|326.94|324.54|0
1649777460000|2022-04-12 15:31:00|326.89|324.49|326.94|324.54|326.94|324.54|326.89|324.49|0
1649777470000|2022-04-12 15:31:10|326.82|324.42|326.82|324.42|326.89|324.49|326.82|324.42|0
1649777480000|2022-04-12 15:31:20|326.7|324.3|326.94|324.54|326.94|324.54|326.7|324.3|0
1649777490000|2022-04-12 15:31:30|326.82|324.42|326.89|324.49|326.94|324.54|326.82|324.42|0
1649777500000|2022-04-12 15:31:40|326.82|324.42|326.94|324.54|326.94|324.54|326.82|324.42|0
1649777510000|2022-04-12 15:31:50|326.89|324.49|327.19|324.79|327.19|324.79|326.89|324.49|0
1649777520000|2022-04-12 15:32:00|327.31|324.91|326.82|324.42|327.31|324.91|326.82|324.42|0
1649777530000|2022-04-12 15:32:10|327.31|324.91|327.18|324.78|327.31|324.91|327.18|324.78|0
1649777540000|2022-04-12 15:32:20|327.25|324.85|327.31|324.91|327.31|324.91|327.25|324.85|0
1649777550000|2022-04-12 15:32:30|327.18|324.78|327.06|324.66|327.18|324.78|326.94|324.54|0
1649777560000|2022-04-12 15:32:40|327.31|324.91|327.01|324.61|327.31|324.91|327.01|324.61|0
1649777570000|2022-04-12 15:32:50|327.18|324.78|326.1|323.7|327.18|324.78|325.86|323.46|0
1649777580000|2022-04-12 15:33:00|326.22|323.82|326.7|324.3|326.7|324.3|326.22|323.82|0
1649777590000|2022-04-12 15:33:10|326.58|324.18|326.82|324.42|326.82|324.42|326.58|324.18|0
1649777600000|2022-04-12 15:33:20|326.58|324.18|326.22|323.82|326.58|324.18|326.22|323.82|0
1649777610000|2022-04-12 15:33:30|326.34|323.94|326.22|323.82|326.46|324.06|326.22|323.82|0
1649777620000|2022-04-12 15:33:40|326.1|323.7|326.1|323.7|326.22|323.82|326.1|323.7|0
1649777630000|2022-04-12 15:33:50|326.22|323.82|326.22|323.82|326.34|323.94|326.22|323.82|0
1649777640000|2022-04-12 15:34:00|326.1|323.7|326.22|323.82|326.22|323.82|325.98|323.58|0
1649777650000|2022-04-12 15:34:10|326.46|324.06|326.58|324.18|326.58|324.18|326.46|324.06|0
1649777660000|2022-04-12 15:34:20|326.64|324.24|326.82|324.42|326.82|324.42|326.58|324.18|0
1649777670000|2022-04-12 15:34:30|326.46|324.06|326.58|324.18|326.58|324.18|326.46|324.06|0
1649777680000|2022-04-12 15:34:40|326.46|324.06|326.64|324.24|326.64|324.24|326.34|323.94|0
1649777690000|2022-04-12 15:34:50|326.58|324.18|326.82|324.42|326.82|324.42|326.58|324.18|0
1649777700000|2022-04-12 15:35:00|326.46|324.06|326.1|323.7|326.46|324.06|326.1|323.7|0
1649777710000|2022-04-12 15:35:10|325.98|323.58|325.98|323.58|325.98|323.58|325.86|323.46|0
1649777720000|2022-04-12 15:35:20|326.22|323.82|325.86|323.46|326.22|323.82|325.86|323.46|0
1649777730000|2022-04-12 15:35:30|326.1|323.7|326.76|324.36|326.94|324.54|326.1|323.7|0
1649777740000|2022-04-12 15:35:40|326.82|324.42|327.18|324.78|327.18|324.78|326.82|324.42|0
1649777750000|2022-04-12 15:35:50|327.3|324.9|327.3|324.9|327.3|324.9|327.18|324.78|0
1649777760000|2022-04-12 15:36:00|328.15|325.75|328.75|326.35|328.75|326.35|328.15|325.75|0
1649777770000|2022-04-12 15:36:10|328.63|326.23|329.11|326.71|329.11|326.71|328.63|326.23|0
1649777780000|2022-04-12 15:36:20|329.48|327.08|329.18|326.78|329.48|327.08|329.11|326.71|0
1649777790000|2022-04-12 15:36:30|329.24|326.84|328.51|326.11|329.3|326.9|328.51|326.11|0
1649777800000|2022-04-12 15:36:40|328.27|325.87|328.15|325.75|328.27|325.87|328.15|325.75|0
1649777810000|2022-04-12 15:36:50|328.03|325.63|328.03|325.63|328.03|325.63|327.91|325.51|0
1649777820000|2022-04-12 15:37:00|327.91|325.51|328.03|325.63|328.15|325.75|327.91|325.51|0
1649777830000|2022-04-12 15:37:10|328.15|325.75|328.15|325.75|328.21|325.81|328.15|325.75|0
1649777840000|2022-04-12 15:37:20|328.27|325.87|328.63|326.23|328.63|326.23|328.27|325.87|0
1649777850000|2022-04-12 15:37:30|328.39|325.99|328.15|325.75|328.39|325.99|328.15|325.75|0
1649777860000|2022-04-12 15:37:40|328.27|325.87|328.03|325.63|328.27|325.87|328.03|325.63|0
1649777870000|2022-04-12 15:37:50|328.15|325.75|328.15|325.75|328.39|325.99|328.15|325.75|0
1649777880000|2022-04-12 15:38:00|327.97|325.57|327.91|325.51|328.03|325.63|327.91|325.51|0
1649777890000|2022-04-12 15:38:10|328.15|325.75|328.15|325.75|328.15|325.75|328.09|325.69|0
1649777900000|2022-04-12 15:38:20|328.27|325.87|328.27|325.87|328.27|325.87|328.27|325.87|0
1649777910000|2022-04-12 15:38:30|328.39|325.99|328.51|326.11|328.51|326.11|328.27|325.87|0
1649777920000|2022-04-12 15:38:40|328.63|326.23|328.63|326.23|328.87|326.47|328.63|326.23|0
1649777930000|2022-04-12 15:38:50|328.75|326.35|328.75|326.35|328.75|326.35|328.63|326.23|0
1649777940000|2022-04-12 15:39:00|328.63|326.23|328.87|326.47|328.87|326.47|328.51|326.11|0
1649777950000|2022-04-12 15:39:10|328.99|326.59|328.63|326.23|328.99|326.59|328.63|326.23|0
1649777960000|2022-04-12 15:39:20|328.87|326.47|329.11|326.71|329.11|326.71|328.87|326.47|0
1649777970000|2022-04-12 15:39:30|328.99|326.59|329.23|326.83|329.36|326.96|328.99|326.59|0
1649777980000|2022-04-12 15:39:40|328.99|326.59|328.99|326.59|328.99|326.59|328.99|326.59|0
1649777990000|2022-04-12 15:39:50|329.11|326.71|329.06|326.66|329.11|326.71|329.06|326.66|0
1649778000000|2022-04-12 15:40:00|329.11|326.71|329.23|326.83|329.23|326.83|328.99|326.59|0
1649778010000|2022-04-12 15:40:10|329.11|326.71|329.48|327.08|329.48|327.08|328.99|326.59|0
1649778020000|2022-04-12 15:40:20|329.6|327.2|329.23|326.83|329.6|327.2|329.23|326.83|0
1649778030000|2022-04-12 15:40:30|329.11|326.71|329.23|326.83|329.23|326.83|328.99|326.59|0
1649778040000|2022-04-12 15:40:40|329.6|327.2|329.11|326.71|329.6|327.2|329.11|326.71|0
1649778050000|2022-04-12 15:40:50|329.23|326.83|329.48|327.08|329.6|327.2|329.23|326.83|0
1649778060000|2022-04-12 15:41:00|329.35|326.95|328.51|326.11|329.35|326.95|328.51|326.11|0
1649778070000|2022-04-12 15:41:10|328.27|325.87|328.39|325.99|328.51|326.11|328.27|325.87|0
1649778080000|2022-04-12 15:41:20|328.51|326.11|328.51|326.11|328.63|326.23|328.51|326.11|0
1649778090000|2022-04-12 15:41:30|328.39|325.99|328.27|325.87|328.39|325.99|328.27|325.87|0
1649778100000|2022-04-12 15:41:40|328.39|325.99|328.15|325.75|328.39|325.99|328.15|325.75|0
1649778110000|2022-04-12 15:41:50|328.27|325.87|328.02|325.62|328.27|325.87|328.02|325.62|0
1649778120000|2022-04-12 15:42:00|327.9|325.5|328.02|325.62|328.02|325.62|327.9|325.5|0
1649778130000|2022-04-12 15:42:10|328.15|325.75|328.02|325.62|328.27|325.87|328.02|325.62|0
1649778140000|2022-04-12 15:42:20|328.15|325.75|327.97|325.57|328.15|325.75|327.97|325.57|0
1649778150000|2022-04-12 15:42:30|327.9|325.5|328.15|325.75|328.15|325.75|327.9|325.5|0
1649778160000|2022-04-12 15:42:40|328.02|325.62|327.9|325.5|328.02|325.62|327.9|325.5|0
1649778170000|2022-04-12 15:42:50|328.27|325.87|328.02|325.62|328.27|325.87|328.02|325.62|0
1649778180000|2022-04-12 15:43:00|327.9|325.5|328.15|325.75|328.27|325.87|327.9|325.5|0
1649778190000|2022-04-12 15:43:10|328.27|325.87|328.02|325.62|328.27|325.87|328.02|325.62|0
1649778200000|2022-04-12 15:43:20|327.9|325.5|328.14|325.74|328.14|325.74|327.9|325.5|0
1649778210000|2022-04-12 15:43:30|328.27|325.87|328.27|325.87|328.27|325.87|328.14|325.74|0
1649778220000|2022-04-12 15:43:40|328.39|325.99|328.27|325.87|328.39|325.99|328.27|325.87|0
1649778230000|2022-04-12 15:43:50|328.39|325.99|328.39|325.99|328.51|326.11|328.39|325.99|0
1649778240000|2022-04-12 15:44:00|328.63|326.23|328.87|326.47|328.87|326.47|328.63|326.23|0
1649778250000|2022-04-12 15:44:10|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1649778260000|2022-04-12 15:44:20|328.51|326.11|328.57|326.17|328.57|326.17|328.51|326.11|0
1649778270000|2022-04-12 15:44:30|328.51|326.11|328.75|326.35|328.75|326.35|328.51|326.11|0
1649778280000|2022-04-12 15:44:40|328.63|326.23|328.87|326.47|328.87|326.47|328.63|326.23|0
1649778290000|2022-04-12 15:44:50|328.69|326.29|328.63|326.23|328.69|326.29|328.51|326.11|0
1649778300000|2022-04-12 15:45:00|328.51|326.11|328.39|325.99|328.51|326.11|328.33|325.93|0
1649778310000|2022-04-12 15:45:10|328.26|325.86|328.21|325.81|328.26|325.86|328.14|325.74|0
1649778320000|2022-04-12 15:45:20|328.26|325.86|328.51|326.11|328.51|326.11|328.26|325.86|0
1649778330000|2022-04-12 15:45:30|328.26|325.86|328.51|326.11|328.51|326.11|328.14|325.74|0
1649778340000|2022-04-12 15:45:40|328.75|326.35|329.11|326.71|329.11|326.71|328.75|326.35|0
1649778350000|2022-04-12 15:45:50|328.99|326.59|328.63|326.23|328.99|326.59|328.39|325.99|0
1649778360000|2022-04-12 15:46:00|328.51|326.11|328.39|325.99|328.51|326.11|328.39|325.99|0
1649778370000|2022-04-12 15:46:10|328.26|325.86|328.14|325.74|328.26|325.86|328.14|325.74|0
1649778380000|2022-04-12 15:46:20|328.02|325.62|328.14|325.74|328.14|325.74|328.02|325.62|0
1649778390000|2022-04-12 15:46:30|328.39|325.99|328.51|326.11|328.51|326.11|328.39|325.99|0
1649778400000|2022-04-12 15:46:40|328.63|326.23|328.51|326.11|328.63|326.23|328.51|326.11|0
1649778410000|2022-04-12 15:46:50|328.39|325.99|328.21|325.81|328.39|325.99|328.14|325.74|0
1649778420000|2022-04-12 15:47:00|328.26|325.86|328.14|325.74|328.26|325.86|328.14|325.74|0
1649778430000|2022-04-12 15:47:10|328.26|325.86|328.26|325.86|328.38|325.98|328.26|325.86|0
1649778440000|2022-04-12 15:47:20|328.38|325.98|328.14|325.74|328.38|325.98|328.14|325.74|0
1649778450000|2022-04-12 15:47:30|328.26|325.86|328.38|325.98|328.51|326.11|328.26|325.86|0
1649778460000|2022-04-12 15:47:40|328.51|326.11|328.63|326.23|328.63|326.23|328.26|325.86|0
1649778470000|2022-04-12 15:47:50|328.75|326.35|328.51|326.11|328.75|326.35|328.51|326.11|0
1649778480000|2022-04-12 15:48:00|328.38|325.98|328.51|326.11|328.51|326.11|328.38|325.98|0
1649778490000|2022-04-12 15:48:10|328.45|326.05|328.26|325.86|328.45|326.05|328.26|325.86|0
1649778500000|2022-04-12 15:48:20|328.38|325.98|328.38|325.98|328.38|325.98|328.26|325.86|0
1649778510000|2022-04-12 15:48:30|328.51|326.11|328.63|326.23|328.63|326.23|328.38|325.98|0
1649778520000|2022-04-12 15:48:40|328.75|326.35|328.99|326.59|328.99|326.59|328.75|326.35|0
1649778530000|2022-04-12 15:48:50|329.11|326.71|329.11|326.71|329.23|326.83|329.11|326.71|0
1649778540000|2022-04-12 15:49:00|329.29|326.89|329.35|326.95|329.35|326.95|328.99|326.59|0
1649778550000|2022-04-12 15:49:10|329.96|327.56|329.71|327.31|330.2|327.8|329.71|327.31|0
1649778560000|2022-04-12 15:49:20|329.84|327.44|330.08|327.68|330.08|327.68|329.84|327.44|0
1649778570000|2022-04-12 15:49:30|329.96|327.56|329.35|326.95|329.96|327.56|329.35|326.95|0
1649778580000|2022-04-12 15:49:40|329.23|326.83|329.84|327.44|329.84|327.44|329.23|326.83|0
1649778590000|2022-04-12 15:49:50|329.71|327.31|329.71|327.31|329.84|327.44|329.71|327.31|0
1649778600000|2022-04-12 15:50:00|329.41|327.01|329.96|327.56|329.96|327.56|329.41|327.01|0
1649778610000|2022-04-12 15:50:10|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1649778620000|2022-04-12 15:50:20|330.44|328.04|330.68|328.28|330.68|328.28|330.44|328.04|0
1649778630000|2022-04-12 15:50:30|331.05|328.65|330.68|328.28|331.05|328.65|330.68|328.28|0
1649778640000|2022-04-12 15:50:40|330.56|328.16|330.56|328.16|330.56|328.16|330.44|328.04|0
1649778650000|2022-04-12 15:50:50|330.44|328.04|329.71|327.31|330.44|328.04|329.71|327.31|0
1649778660000|2022-04-12 15:51:00|329.59|327.19|329.71|327.31|329.71|327.31|329.59|327.19|0
1649778670000|2022-04-12 15:51:10|329.59|327.19|329.96|327.56|329.96|327.56|329.59|327.19|0
1649778680000|2022-04-12 15:51:20|330.02|327.62|329.96|327.56|330.02|327.62|329.96|327.56|0
1649778690000|2022-04-12 15:51:30|330.08|327.68|329.71|327.31|330.08|327.68|329.71|327.31|0
1649778700000|2022-04-12 15:51:40|329.47|327.07|329.11|326.71|329.47|327.07|329.11|326.71|0
1649778710000|2022-04-12 15:51:50|329.17|326.77|328.99|326.59|329.23|326.83|328.93|326.53|0
1649778720000|2022-04-12 15:52:00|329.23|326.83|329.35|326.95|329.35|326.95|329.11|326.71|0
1649778730000|2022-04-12 15:52:10|329.47|327.07|329.71|327.31|329.71|327.31|329.35|326.95|0
1649778740000|2022-04-12 15:52:20|329.59|327.19|329.71|327.31|329.71|327.31|329.59|327.19|0
1649778750000|2022-04-12 15:52:30|329.11|326.71|328.75|326.35|329.11|326.71|328.75|326.35|0
1649778760000|2022-04-12 15:52:40|328.87|326.47|329.11|326.71|329.11|326.71|328.87|326.47|0
1649778770000|2022-04-12 15:52:50|328.99|326.59|328.74|326.34|328.99|326.59|328.74|326.34|0
1649778780000|2022-04-12 15:53:00|328.62|326.22|328.74|326.34|328.87|326.47|328.62|326.22|0
1649778790000|2022-04-12 15:53:10|328.62|326.22|328.87|326.47|328.87|326.47|328.62|326.22|0
1649778800000|2022-04-12 15:53:20|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649778810000|2022-04-12 15:53:30|328.69|326.29|328.93|326.53|328.93|326.53|328.69|326.29|0
1649778820000|2022-04-12 15:53:40|328.74|326.34|329.11|326.71|329.11|326.71|328.74|326.34|0
1649778830000|2022-04-12 15:53:50|329.35|326.95|329.05|326.65|329.35|326.95|329.05|326.65|0
1649778840000|2022-04-12 15:54:00|328.87|326.47|328.38|325.98|328.99|326.59|328.38|325.98|0
1649778850000|2022-04-12 15:54:10|328.5|326.1|328.26|325.86|328.5|326.1|328.26|325.86|0
1649778860000|2022-04-12 15:54:20|328.14|325.74|328.26|325.86|328.26|325.86|328.14|325.74|0
1649778870000|2022-04-12 15:54:30|328.62|326.22|328.74|326.34|328.74|326.34|328.62|326.22|0
1649778880000|2022-04-12 15:54:40|328.69|326.29|328.62|326.22|328.69|326.29|328.5|326.1|0
1649778890000|2022-04-12 15:54:50|328.74|326.34|328.62|326.22|328.86|326.46|328.62|326.22|0
1649778900000|2022-04-12 15:55:00|328.38|325.98|328.26|325.86|328.38|325.98|328.26|325.86|0
1649778910000|2022-04-12 15:55:10|328.5|326.1|328.74|326.34|328.74|326.34|328.5|326.1|0
1649778920000|2022-04-12 15:55:20|328.62|326.22|328.5|326.1|328.62|326.22|328.5|326.1|0
1649778930000|2022-04-12 15:55:30|328.26|325.86|328.14|325.74|328.32|325.92|328.14|325.74|0
1649778940000|2022-04-12 15:55:40|328.26|325.86|328.02|325.62|328.26|325.86|328.02|325.62|0
1649778950000|2022-04-12 15:55:50|328.14|325.74|328.26|325.86|328.26|325.86|328.14|325.74|0
1649778960000|2022-04-12 15:56:00|328.14|325.74|328.5|326.1|328.5|326.1|328.14|325.74|0
1649778970000|2022-04-12 15:56:10|328.14|325.74|328.14|325.74|328.14|325.74|328.14|325.74|0
1649778980000|2022-04-12 15:56:20|328.26|325.86|328.62|326.22|328.62|326.22|328.26|325.86|0
1649778990000|2022-04-12 15:56:30|328.56|326.16|328.5|326.1|328.56|326.16|328.5|326.1|0
1649779000000|2022-04-12 15:56:40|328.56|326.16|328.5|326.1|328.62|326.22|328.5|326.1|0
1649779010000|2022-04-12 15:56:50|328.74|326.34|328.74|326.34|328.86|326.46|328.74|326.34|0
1649779020000|2022-04-12 15:57:00|328.62|326.22|328.74|326.34|328.93|326.53|328.62|326.22|0
1649779030000|2022-04-12 15:57:10|328.56|326.16|328.74|326.34|328.86|326.46|328.56|326.16|0
1649779040000|2022-04-12 15:57:20|328.62|326.22|328.86|326.46|328.86|326.46|328.62|326.22|0
1649779050000|2022-04-12 15:57:30|328.93|326.53|328.86|326.46|328.93|326.53|328.86|326.46|0
1649779060000|2022-04-12 15:57:40|328.74|326.34|328.81|326.41|328.81|326.41|328.74|326.34|0
1649779070000|2022-04-12 15:57:50|328.62|326.22|328.26|325.86|328.62|326.22|328.26|325.86|0
1649779080000|2022-04-12 15:58:00|328.38|325.98|328.62|326.22|328.62|326.22|328.26|325.86|0
1649779090000|2022-04-12 15:58:10|328.86|326.46|329.11|326.71|329.23|326.83|328.86|326.46|0
1649779100000|2022-04-12 15:58:20|329.35|326.95|329.35|326.95|329.35|326.95|329.11|326.71|0
1649779110000|2022-04-12 15:58:30|329.23|326.83|329.35|326.95|329.35|326.95|329.11|326.71|0
1649779120000|2022-04-12 15:58:40|329.47|327.07|329.59|327.19|329.59|327.19|329.47|327.07|0
1649779130000|2022-04-12 15:58:50|329.71|327.31|330.2|327.8|330.2|327.8|329.59|327.19|0
1649779140000|2022-04-12 15:59:00|330.07|327.67|329.71|327.31|330.07|327.67|329.59|327.19|0
1649779150000|2022-04-12 15:59:10|330.44|328.04|330.32|327.92|330.62|328.22|330.32|327.92|0
1649779160000|2022-04-12 15:59:20|330.44|328.04|330.32|327.92|330.56|328.16|330.32|327.92|0
1649779170000|2022-04-12 15:59:30|329.83|327.43|329.83|327.43|330.02|327.62|329.83|327.43|0
1649779180000|2022-04-12 15:59:40|329.95|327.55|329.95|327.55|329.95|327.55|329.83|327.43|0
1649779190000|2022-04-12 15:59:50|330.07|327.67|329.95|327.55|330.07|327.67|329.95|327.55|0
1649779200000|2022-04-12 16:00:00|329.71|327.31|329.95|327.55|329.95|327.55|329.71|327.31|0
1649779210000|2022-04-12 16:00:10|330.07|327.67|330.44|328.04|330.44|328.04|329.89|327.49|0
1649779220000|2022-04-12 16:00:20|330.32|327.92|330.07|327.67|330.44|328.04|330.07|327.67|0
1649779230000|2022-04-12 16:00:30|330.14|327.74|330.68|328.28|330.68|328.28|330.14|327.74|0
1649779240000|2022-04-12 16:00:40|330.56|328.16|330.68|328.28|330.68|328.28|330.56|328.16|0
1649779250000|2022-04-12 16:00:50|331.04|328.64|330.8|328.4|331.04|328.64|330.8|328.4|0
1649779260000|2022-04-12 16:01:00|330.68|328.28|330.68|328.28|330.8|328.4|330.68|328.28|0
1649779270000|2022-04-12 16:01:10|330.56|328.16|330.32|327.92|330.56|328.16|330.32|327.92|0
1649779280000|2022-04-12 16:01:20|330.26|327.86|330.44|328.04|330.44|328.04|330.26|327.86|0
1649779290000|2022-04-12 16:01:30|330.5|328.1|330.32|327.92|330.5|328.1|330.32|327.92|0
1649779300000|2022-04-12 16:01:40|330.07|327.67|330.32|327.92|330.32|327.92|329.95|327.55|0
1649779310000|2022-04-12 16:01:50|330.19|327.79|330.07|327.67|330.19|327.79|330.07|327.67|0
1649779320000|2022-04-12 16:02:00|329.95|327.55|330.32|327.92|330.32|327.92|329.95|327.55|0
1649779330000|2022-04-12 16:02:10|330.44|328.04|330.07|327.67|330.44|328.04|330.07|327.67|0
1649779340000|2022-04-12 16:02:20|329.95|327.55|329.83|327.43|329.95|327.55|329.83|327.43|0
1649779350000|2022-04-12 16:02:30|329.71|327.31|329.83|327.43|329.83|327.43|329.71|327.31|0
1649779360000|2022-04-12 16:02:40|329.77|327.37|329.47|327.07|329.77|327.37|329.47|327.07|0
1649779370000|2022-04-12 16:02:50|329.53|327.13|330.07|327.67|330.07|327.67|329.53|327.13|0
1649779380000|2022-04-12 16:03:00|330.31|327.91|330.56|328.16|330.56|328.16|330.31|327.91|0
1649779390000|2022-04-12 16:03:10|330.44|328.04|330.19|327.79|330.44|328.04|330.07|327.67|0
1649779400000|2022-04-12 16:03:20|330.44|328.04|330.62|328.22|330.62|328.22|330.44|328.04|0
1649779410000|2022-04-12 16:03:30|330.56|328.16|330.98|328.58|330.98|328.58|330.56|328.16|0
1649779420000|2022-04-12 16:03:40|330.92|328.52|331.11|328.71|331.11|328.71|330.86|328.46|0
1649779430000|2022-04-12 16:03:50|331.04|328.64|330.92|328.52|331.04|328.64|330.92|328.52|0
1649779440000|2022-04-12 16:04:00|331.04|328.64|331.16|328.76|331.16|328.76|330.92|328.52|0
1649779450000|2022-04-12 16:04:10|331.41|329.01|331.53|329.13|331.65|329.25|331.41|329.01|0
1649779460000|2022-04-12 16:04:20|331.41|329.01|331.29|328.89|331.65|329.25|331.29|328.89|0
1649779470000|2022-04-12 16:04:30|331.04|328.64|331.16|328.76|331.29|328.89|331.04|328.64|0
1649779480000|2022-04-12 16:04:40|330.92|328.52|331.41|329.01|331.41|329.01|330.92|328.52|0
1649779490000|2022-04-12 16:04:50|331.29|328.89|331.47|329.07|331.47|329.07|331.29|328.89|0
1649779500000|2022-04-12 16:05:00|331.41|329.01|331.47|329.07|331.47|329.07|331.41|329.01|0
1649779510000|2022-04-12 16:05:10|331.53|329.13|331.29|328.89|331.53|329.13|331.29|328.89|0
1649779520000|2022-04-12 16:05:20|331.16|328.76|330.92|328.52|331.16|328.76|330.92|328.52|0
1649779530000|2022-04-12 16:05:30|330.8|328.4|330.92|328.52|330.92|328.52|330.68|328.28|0
1649779540000|2022-04-12 16:05:40|331.04|328.64|331.04|328.64|331.16|328.76|331.04|328.64|0
1649779550000|2022-04-12 16:05:50|331.16|328.76|331.29|328.89|331.29|328.89|331.16|328.76|0
1649779560000|2022-04-12 16:06:00|331.16|328.76|331.16|328.76|331.16|328.76|331.11|328.71|0
1649779570000|2022-04-12 16:06:10|331.04|328.64|331.53|329.13|331.53|329.13|331.04|328.64|0
1649779580000|2022-04-12 16:06:20|331.47|329.07|331.53|329.13|331.65|329.25|331.47|329.07|0
1649779590000|2022-04-12 16:06:30|331.47|329.07|332.02|329.62|332.02|329.62|331.47|329.07|0
1649779600000|2022-04-12 16:06:40|331.89|329.49|331.89|329.49|332.01|329.61|331.89|329.49|0
1649779610000|2022-04-12 16:06:50|332.01|329.61|332.01|329.61|332.14|329.74|332.01|329.61|0
1649779620000|2022-04-12 16:07:00|332.26|329.86|332.08|329.68|332.38|329.98|332.08|329.68|0
1649779630000|2022-04-12 16:07:10|332.5|330.1|332.5|330.1|332.62|330.22|332.5|330.1|0
1649779640000|2022-04-12 16:07:20|332.62|330.22|332.5|330.1|332.62|330.22|332.5|330.1|0
1649779650000|2022-04-12 16:07:30|332.38|329.98|332.62|330.22|332.62|330.22|332.38|329.98|0
1649779660000|2022-04-12 16:07:40|333.23|330.83|332.75|330.35|333.23|330.83|332.62|330.22|0
1649779670000|2022-04-12 16:07:50|332.99|330.59|332.99|330.59|333.18|330.78|332.99|330.59|0
1649779680000|2022-04-12 16:08:00|332.87|330.47|333.97|331.57|333.97|331.57|332.87|330.47|0
1649779690000|2022-04-12 16:08:10|334.09|331.69|333.84|331.44|334.09|331.69|333.6|331.2|0
1649779700000|2022-04-12 16:08:20|333.72|331.32|333.48|331.08|333.72|331.32|333.48|331.08|0
1649779710000|2022-04-12 16:08:30|333.72|331.32|333.6|331.2|333.72|331.32|333.6|331.2|0
1649779720000|2022-04-12 16:08:40|333.36|330.96|333.3|330.9|333.48|331.08|333.3|330.9|0
1649779730000|2022-04-12 16:08:50|333.23|330.83|333.3|330.9|333.48|331.08|333.23|330.83|0
1649779740000|2022-04-12 16:09:00|333.23|330.83|333.11|330.71|333.36|330.96|333.11|330.71|0
1649779750000|2022-04-12 16:09:10|333.48|331.08|333.72|331.32|333.72|331.32|333.23|330.83|0
1649779760000|2022-04-12 16:09:20|333.79|331.39|334.21|331.81|334.21|331.81|333.79|331.39|0
1649779770000|2022-04-12 16:09:30|334.09|331.69|333.91|331.51|334.09|331.69|333.91|331.51|0
1649779780000|2022-04-12 16:09:40|333.97|331.57|333.6|331.2|333.97|331.57|333.6|331.2|0
1649779790000|2022-04-12 16:09:50|333.48|331.08|333.48|331.08|333.6|331.2|333.48|331.08|0
1649779800000|2022-04-12 16:10:00|333.35|330.95|333.35|330.95|333.48|331.08|333.35|330.95|0
1649779810000|2022-04-12 16:10:10|333.78|331.38|334.09|331.69|334.09|331.69|333.72|331.32|0
1649779820000|2022-04-12 16:10:20|334.33|331.93|334.58|332.18|334.58|332.18|334.21|331.81|0
1649779830000|2022-04-12 16:10:30|334.7|332.3|334.7|332.3|334.7|332.3|334.58|332.18|0
1649779840000|2022-04-12 16:10:40|334.82|332.42|334.46|332.06|334.82|332.42|334.46|332.06|0
1649779850000|2022-04-12 16:10:50|334.33|331.93|334.09|331.69|334.33|331.93|334.09|331.69|0
1649779860000|2022-04-12 16:11:00|334.21|331.81|334.94|332.54|334.94|332.54|334.21|331.81|0
1649779870000|2022-04-12 16:11:10|334.7|332.3|334.58|332.18|334.7|332.3|334.45|332.05|0
1649779880000|2022-04-12 16:11:20|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1649779890000|2022-04-12 16:11:30|334.09|331.69|334.21|331.81|334.21|331.81|334.09|331.69|0
1649779900000|2022-04-12 16:11:40|334.33|331.93|334.21|331.81|334.33|331.93|334.21|331.81|0
1649779910000|2022-04-12 16:11:50|334.33|331.93|334.45|332.05|334.7|332.3|334.33|331.93|0
1649779920000|2022-04-12 16:12:00|334.7|332.3|335.07|332.67|335.07|332.67|334.7|332.3|0
1649779930000|2022-04-12 16:12:10|334.7|332.3|334.58|332.18|334.76|332.36|334.58|332.18|0
1649779940000|2022-04-12 16:12:20|334.7|332.3|334.45|332.05|334.7|332.3|334.45|332.05|0
1649779950000|2022-04-12 16:12:30|334.21|331.81|334.45|332.05|334.45|332.05|334.21|331.81|0
1649779960000|2022-04-12 16:12:40|334.58|332.18|334.58|332.18|334.58|332.18|334.58|332.18|0
1649779970000|2022-04-12 16:12:50|334.45|332.05|334.58|332.18|334.82|332.42|334.45|332.05|0
1649779980000|2022-04-12 16:13:00|334.45|332.05|334.94|332.54|334.94|332.54|334.45|332.05|0
1649779990000|2022-04-12 16:13:10|335.07|332.67|335.19|332.79|335.25|332.85|335.07|332.67|0
1649780000000|2022-04-12 16:13:20|334.94|332.54|335.13|332.73|335.13|332.73|334.94|332.54|0
1649780010000|2022-04-12 16:13:30|335.19|332.79|334.58|332.18|335.19|332.79|334.58|332.18|0
1649780020000|2022-04-12 16:13:40|334.52|332.12|334.45|332.05|334.52|332.12|334.45|332.05|0
1649780030000|2022-04-12 16:13:50|334.33|331.93|334.21|331.81|334.33|331.93|334.21|331.81|0
1649780040000|2022-04-12 16:14:00|334.09|331.69|334.21|331.81|334.21|331.81|334.09|331.69|0
1649780050000|2022-04-12 16:14:10|334.33|331.93|334.03|331.63|334.33|331.93|334.03|331.63|0
1649780060000|2022-04-12 16:14:20|334.09|331.69|335.07|332.67|335.07|332.67|334.09|331.69|0
1649780070000|2022-04-12 16:14:30|335.19|332.79|335.19|332.79|335.31|332.91|335.19|332.79|0
1649780080000|2022-04-12 16:14:40|335.13|332.73|334.7|332.3|335.13|332.73|334.7|332.3|0
1649780090000|2022-04-12 16:14:50|334.58|332.18|334.21|331.81|334.7|332.3|334.21|331.81|0
1649780100000|2022-04-12 16:15:00|333.84|331.44|333.96|331.56|333.96|331.56|333.47|331.07|0
1649780110000|2022-04-12 16:15:10|334.09|331.69|333.6|331.2|334.09|331.69|333.6|331.2|0
1649780120000|2022-04-12 16:15:20|333.78|331.38|334.09|331.69|334.09|331.69|333.78|331.38|0
1649780130000|2022-04-12 16:15:30|333.96|331.56|334.7|332.3|334.7|332.3|333.96|331.56|0
1649780140000|2022-04-12 16:15:40|334.58|332.18|334.21|331.81|334.58|332.18|334.09|331.69|0
1649780150000|2022-04-12 16:15:50|334.09|331.69|333.47|331.07|334.09|331.69|333.47|331.07|0
1649780160000|2022-04-12 16:16:00|333.35|330.95|333.35|330.95|333.47|331.07|333.35|330.95|0
1649780170000|2022-04-12 16:16:10|333.23|330.83|332.99|330.59|333.35|330.95|332.86|330.46|0
1649780180000|2022-04-12 16:16:20|332.86|330.46|332.99|330.59|332.99|330.59|332.74|330.34|0
1649780190000|2022-04-12 16:16:30|333.05|330.65|333.11|330.71|333.35|330.95|333.05|330.65|0
1649780200000|2022-04-12 16:16:40|332.86|330.46|332.81|330.41|332.86|330.46|332.74|330.34|0
1649780210000|2022-04-12 16:16:50|332.62|330.22|332.86|330.46|332.93|330.53|332.62|330.22|0
1649780220000|2022-04-12 16:17:00|332.99|330.59|332.62|330.22|332.99|330.59|332.62|330.22|0
1649780230000|2022-04-12 16:17:10|332.5|330.1|332.74|330.34|332.74|330.34|332.5|330.1|0
1649780240000|2022-04-12 16:17:20|332.62|330.22|332.38|329.98|332.62|330.22|332.38|329.98|0
1649780250000|2022-04-12 16:17:30|332.25|329.85|333.11|330.71|333.23|330.83|332.25|329.85|0
1649780260000|2022-04-12 16:17:40|332.68|330.28|331.4|329|332.68|330.28|331.4|329|0
1649780270000|2022-04-12 16:17:50|331.65|329.25|331.16|328.76|331.65|329.25|331.04|328.64|0
1649780280000|2022-04-12 16:18:00|330.55|328.15|330.43|328.03|330.55|328.15|330.43|328.03|0
1649780290000|2022-04-12 16:18:10|330.79|328.39|331.04|328.64|331.04|328.64|330.79|328.39|0
1649780300000|2022-04-12 16:18:20|331.16|328.76|331.28|328.88|331.4|329|331.16|328.76|0
1649780310000|2022-04-12 16:18:30|331.4|329|331.4|329|331.4|329|331.4|329|0
1649780320000|2022-04-12 16:18:40|331.28|328.88|331.52|329.12|331.52|329.12|331.16|328.76|0
1649780330000|2022-04-12 16:18:50|331.59|329.19|331.4|329|331.59|329.19|331.4|329|0
1649780340000|2022-04-12 16:19:00|331.64|329.24|332.38|329.98|332.38|329.98|331.64|329.24|0
1649780350000|2022-04-12 16:19:10|332.5|330.1|332.25|329.85|332.5|330.1|332.25|329.85|0
1649780360000|2022-04-12 16:19:20|332.01|329.61|331.77|329.37|332.01|329.61|331.64|329.24|0
1649780370000|2022-04-12 16:19:30|331.89|329.49|331.89|329.49|332.19|329.79|331.89|329.49|0
1649780380000|2022-04-12 16:19:40|332.01|329.61|332.37|329.97|332.37|329.97|332.01|329.61|0
1649780390000|2022-04-12 16:19:50|332.62|330.22|332.74|330.34|332.74|330.34|332.62|330.22|0
1649780400000|2022-04-12 16:20:00|333.11|330.71|333.35|330.95|333.59|331.19|333.11|330.71|0
1649780410000|2022-04-12 16:20:10|333.23|330.83|334.57|332.17|334.57|332.17|333.23|330.83|0
1649780420000|2022-04-12 16:20:20|334.82|332.42|334.33|331.93|335.19|332.79|334.33|331.93|0
1649780430000|2022-04-12 16:20:30|334.27|331.87|334.33|331.93|334.33|331.93|334.27|331.87|0
1649780440000|2022-04-12 16:20:40|334.45|332.05|334.33|331.93|334.45|332.05|334.15|331.75|0
1649780450000|2022-04-12 16:20:50|334.57|332.17|334.45|332.05|334.57|332.17|334.45|332.05|0
1649780460000|2022-04-12 16:21:00|334.33|331.93|334.33|331.93|334.33|331.93|334.21|331.81|0
1649780470000|2022-04-12 16:21:10|334.45|332.05|334.57|332.17|334.57|332.17|334.45|332.05|0
1649780480000|2022-04-12 16:21:20|334.45|332.05|334.45|332.05|334.7|332.3|334.45|332.05|0
1649780490000|2022-04-12 16:21:30|333.96|331.56|334.57|332.17|334.57|332.17|333.96|331.56|0
1649780500000|2022-04-12 16:21:40|334.21|331.81|334.15|331.75|334.33|331.93|334.15|331.75|0
1649780510000|2022-04-12 16:21:50|334.45|332.05|334.45|332.05|334.7|332.3|334.39|331.99|0
1649780520000|2022-04-12 16:22:00|334.21|331.81|333.96|331.56|334.33|331.93|333.96|331.56|0
1649780530000|2022-04-12 16:22:10|333.84|331.44|334.21|331.81|334.33|331.93|333.84|331.44|0
1649780540000|2022-04-12 16:22:20|334.15|331.75|334.21|331.81|334.33|331.93|334.15|331.75|0
1649780550000|2022-04-12 16:22:30|333.96|331.56|334.33|331.93|334.33|331.93|333.96|331.56|0
1649780560000|2022-04-12 16:22:40|334.21|331.81|333.84|331.44|334.21|331.81|333.84|331.44|0
1649780570000|2022-04-12 16:22:50|333.96|331.56|333.59|331.19|333.96|331.56|333.59|331.19|0
1649780580000|2022-04-12 16:23:00|334.21|331.81|334.45|332.05|334.57|332.17|334.08|331.68|0
1649780590000|2022-04-12 16:23:10|334.51|332.11|334.76|332.36|334.76|332.36|334.51|332.11|0
1649780600000|2022-04-12 16:23:20|334.69|332.29|334.69|332.29|334.82|332.42|334.69|332.29|0
1649780610000|2022-04-12 16:23:30|334.88|332.48|335.68|333.28|335.68|333.28|334.88|332.48|0
1649780620000|2022-04-12 16:23:40|335.8|333.4|335.43|333.03|335.8|333.4|335.43|333.03|0
1649780630000|2022-04-12 16:23:50|335.06|332.66|334.94|332.54|335.06|332.66|334.82|332.42|0
1649780640000|2022-04-12 16:24:00|335.31|332.91|335.18|332.78|335.31|332.91|335.18|332.78|0
1649780650000|2022-04-12 16:24:10|335.55|333.15|335.68|333.28|335.68|333.28|335.43|333.03|0
1649780660000|2022-04-12 16:24:20|335.92|333.52|335.8|333.4|335.92|333.52|335.8|333.4|0
1649780670000|2022-04-12 16:24:30|336.41|334.01|336.29|333.89|336.53|334.13|336.29|333.89|0
1649780680000|2022-04-12 16:24:40|336.04|333.64|336.53|334.13|336.53|334.13|336.04|333.64|0
1649780690000|2022-04-12 16:24:50|336.41|334.01|336.41|334.01|336.41|334.01|336.29|333.89|0
1649780700000|2022-04-12 16:25:00|336.66|334.26|336.78|334.38|337.03|334.63|336.66|334.26|0
1649780710000|2022-04-12 16:25:10|337.27|334.87|338.01|335.61|338.01|335.61|337.27|334.87|0
1649780720000|2022-04-12 16:25:20|338.14|335.74|338.51|336.11|338.63|336.23|338.14|335.74|0
1649780730000|2022-04-12 16:25:30|338.26|335.86|337.64|335.24|338.26|335.86|337.64|335.24|0
1649780740000|2022-04-12 16:25:40|337.4|335|337.52|335.12|337.64|335.24|337.4|335|0
1649780750000|2022-04-12 16:25:50|337.4|335|337.77|335.37|337.77|335.37|337.4|335|0
1649780760000|2022-04-12 16:26:00|338.26|335.86|338.63|336.23|338.63|336.23|338.26|335.86|0
1649780770000|2022-04-12 16:26:10|338.51|336.11|338.75|336.35|338.75|336.35|338.51|336.11|0
1649780780000|2022-04-12 16:26:20|339|336.6|339.62|337.22|339.62|337.22|339|336.6|0
1649780790000|2022-04-12 16:26:30|339.49|337.09|339.25|336.85|339.49|337.09|339.25|336.85|0
1649780800000|2022-04-12 16:26:40|339|336.6|338.75|336.35|339.12|336.72|338.75|336.35|0
1649780810000|2022-04-12 16:26:50|338.88|336.48|339.12|336.72|339.12|336.72|338.88|336.48|0
1649780820000|2022-04-12 16:27:00|339.25|336.85|339.49|337.09|339.49|337.09|339.25|336.85|0
1649780830000|2022-04-12 16:27:10|339.12|336.72|338.88|336.48|339.12|336.72|338.88|336.48|0
1649780840000|2022-04-12 16:27:20|338.63|336.23|338.75|336.35|338.88|336.48|338.63|336.23|0
1649780850000|2022-04-12 16:27:30|338.88|336.48|338.75|336.35|339|336.6|338.75|336.35|0
1649780860000|2022-04-12 16:27:40|338.88|336.48|338.75|336.35|338.88|336.48|338.75|336.35|0
1649780870000|2022-04-12 16:27:50|338.69|336.29|338.75|336.35|338.75|336.35|338.63|336.23|0
1649780880000|2022-04-12 16:28:00|338.69|336.29|338.38|335.98|338.69|336.29|338.38|335.98|0
1649780890000|2022-04-12 16:28:10|338.5|336.1|338.5|336.1|338.75|336.35|338.5|336.1|0
1649780900000|2022-04-12 16:28:20|338.63|336.23|338.63|336.23|338.63|336.23|338.63|336.23|0
1649780910000|2022-04-12 16:28:30|338.5|336.1|339|336.6|339.12|336.72|338.5|336.1|0
1649780920000|2022-04-12 16:28:40|338.69|336.29|339|336.6|339|336.6|338.63|336.23|0
1649780930000|2022-04-12 16:28:50|339.12|336.72|338.88|336.48|339.12|336.72|338.88|336.48|0
1649780940000|2022-04-12 16:29:00|338.75|336.35|338.63|336.23|338.88|336.48|338.5|336.1|0
1649780950000|2022-04-12 16:29:10|339|336.6|338.87|336.47|339.12|336.72|338.87|336.47|0
1649780960000|2022-04-12 16:29:20|339.12|336.72|338.75|336.35|339.25|336.85|338.75|336.35|0
1649780970000|2022-04-12 16:29:30|338.87|336.47|338.75|336.35|338.87|336.47|338.63|336.23|0
1649780980000|2022-04-12 16:29:40|338.87|336.47|339|336.6|339|336.6|338.63|336.23|0
1649780990000|2022-04-12 16:29:50|338.87|336.47|339|336.6|339.12|336.72|338.87|336.47|0
1649781000000|2022-04-12 16:30:00|339.49|337.09|338.63|336.23|339.49|337.09|338.63|336.23|0
1649781010000|2022-04-12 16:30:10|338.75|336.35|339.49|337.09|339.49|337.09|338.75|336.35|0
1649781020000|2022-04-12 16:30:20|339.37|336.97|339.12|336.72|339.49|337.09|339.12|336.72|0
1649781030000|2022-04-12 16:30:30|339.25|336.85|339.37|336.97|339.37|336.97|339.25|336.85|0
1649781040000|2022-04-12 16:30:40|339.25|336.85|339.25|336.85|339.25|336.85|339.12|336.72|0
1649781050000|2022-04-12 16:30:50|339.12|336.72|339.25|336.85|339.25|336.85|339.12|336.72|0
1649781060000|2022-04-12 16:31:00|339.12|336.72|338.87|336.47|339.12|336.72|338.87|336.47|0
1649781070000|2022-04-12 16:31:10|338.75|336.35|338.87|336.47|339|336.6|338.75|336.35|0
1649781080000|2022-04-12 16:31:20|338.75|336.35|338.13|335.73|338.87|336.47|338.13|335.73|0
1649781090000|2022-04-12 16:31:30|338.26|335.86|338.26|335.86|338.26|335.86|338.13|335.73|0
1649781100000|2022-04-12 16:31:40|338.13|335.73|338.13|335.73|338.13|335.73|338.13|335.73|0
1649781110000|2022-04-12 16:31:50|338.26|335.86|338.26|335.86|338.26|335.86|338.13|335.73|0
1649781120000|2022-04-12 16:32:00|338.63|336.23|339.24|336.84|339.24|336.84|338.63|336.23|0
1649781130000|2022-04-12 16:32:10|339.43|337.03|339.12|336.72|339.43|337.03|339.12|336.72|0
1649781140000|2022-04-12 16:32:20|339.37|336.97|339.12|336.72|339.49|337.09|339.12|336.72|0
1649781150000|2022-04-12 16:32:30|339.19|336.79|338.5|336.1|339.19|336.79|338.38|335.98|0
1649781160000|2022-04-12 16:32:40|338.38|335.98|338.87|336.47|338.87|336.47|338.38|335.98|0
1649781170000|2022-04-12 16:32:50|339.12|336.72|338.87|336.47|339.12|336.72|338.87|336.47|0
1649781180000|2022-04-12 16:33:00|338.81|336.41|338.38|335.98|338.87|336.47|338.38|335.98|0
1649781190000|2022-04-12 16:33:10|338.5|336.1|338.26|335.86|338.5|336.1|338.26|335.86|0
1649781200000|2022-04-12 16:33:20|338.01|335.61|337.76|335.36|338.07|335.67|337.76|335.36|0
1649781210000|2022-04-12 16:33:30|337.52|335.12|338.38|335.98|338.38|335.98|337.52|335.12|0
1649781220000|2022-04-12 16:33:40|338.5|336.1|338.5|336.1|338.63|336.23|338.38|335.98|0
1649781230000|2022-04-12 16:33:50|338.38|335.98|338.5|336.1|338.5|336.1|338.26|335.86|0
1649781240000|2022-04-12 16:34:00|338.63|336.23|338.75|336.35|338.87|336.47|338.63|336.23|0
1649781250000|2022-04-12 16:34:10|338.63|336.23|338.26|335.86|338.63|336.23|338.26|335.86|0
1649781260000|2022-04-12 16:34:20|338.38|335.98|338.5|336.1|338.5|336.1|338.38|335.98|0
1649781270000|2022-04-12 16:34:30|338.44|336.04|338.26|335.86|338.63|336.23|338.26|335.86|0
1649781280000|2022-04-12 16:34:40|338.38|335.98|339.12|336.72|339.12|336.72|338.38|335.98|0
1649781290000|2022-04-12 16:34:50|339|336.6|339.49|337.09|339.49|337.09|339|336.6|0
1649781300000|2022-04-12 16:35:00|339.74|337.34|338.87|336.47|339.74|337.34|338.87|336.47|0
1649781310000|2022-04-12 16:35:10|339.12|336.72|339|336.6|339.12|336.72|339|336.6|0
1649781320000|2022-04-12 16:35:20|338.63|336.23|338.38|335.98|338.63|336.23|338.38|335.98|0
1649781330000|2022-04-12 16:35:30|338.25|335.85|338.13|335.73|338.38|335.98|338.13|335.73|0
1649781340000|2022-04-12 16:35:40|337.88|335.48|337.88|335.48|338.01|335.61|337.83|335.43|0
1649781350000|2022-04-12 16:35:50|338.01|335.61|338.13|335.73|338.25|335.85|338.01|335.61|0
1649781360000|2022-04-12 16:36:00|338.63|336.23|338.81|336.41|338.81|336.41|338.62|336.22|0
1649781370000|2022-04-12 16:36:10|339.12|336.72|339.37|336.97|339.49|337.09|339.12|336.72|0
1649781380000|2022-04-12 16:36:20|339.24|336.84|339.12|336.72|339.24|336.84|339.12|336.72|0
1649781390000|2022-04-12 16:36:30|339|336.6|338.75|336.35|339.06|336.66|338.75|336.35|0
1649781400000|2022-04-12 16:36:40|339.06|336.66|338.75|336.35|339.06|336.66|338.75|336.35|0
1649781410000|2022-04-12 16:36:50|338.62|336.22|338.38|335.98|338.62|336.22|338.25|335.85|0
1649781420000|2022-04-12 16:37:00|338.32|335.92|338.25|335.85|338.5|336.1|338.25|335.85|0
1649781430000|2022-04-12 16:37:10|338.13|335.73|338.5|336.1|338.5|336.1|338.13|335.73|0
1649781440000|2022-04-12 16:37:20|338.32|335.92|337.88|335.48|338.32|335.92|337.88|335.48|0
1649781450000|2022-04-12 16:37:30|337.76|335.36|338.25|335.85|338.25|335.85|337.76|335.36|0
1649781460000|2022-04-12 16:37:40|338.19|335.79|338.13|335.73|338.19|335.79|338.13|335.73|0
1649781470000|2022-04-12 16:37:50|338.01|335.61|337.76|335.36|338.01|335.61|337.76|335.36|0
1649781480000|2022-04-12 16:38:00|338.01|335.61|338.01|335.61|338.13|335.73|337.88|335.48|0
1649781490000|2022-04-12 16:38:10|338.13|335.73|338.13|335.73|338.13|335.73|337.95|335.55|0
1649781500000|2022-04-12 16:38:20|338.07|335.67|338.5|336.1|338.5|336.1|338.07|335.67|0
1649781510000|2022-04-12 16:38:30|338.62|336.22|338.62|336.22|338.62|336.22|338.5|336.1|0
1649781520000|2022-04-12 16:38:40|338.38|335.98|337.88|335.48|338.38|335.98|337.88|335.48|0
1649781530000|2022-04-12 16:38:50|338.13|335.73|338.01|335.61|338.25|335.85|338.01|335.61|0
1649781540000|2022-04-12 16:39:00|338.25|335.85|338.38|335.98|338.38|335.98|338.01|335.61|0
1649781550000|2022-04-12 16:39:10|338.19|335.79|338.01|335.61|338.38|335.98|338.01|335.61|0
1649781560000|2022-04-12 16:39:20|338.25|335.85|338.13|335.73|338.25|335.85|338.01|335.61|0
1649781570000|2022-04-12 16:39:30|338.01|335.61|338.07|335.67|338.07|335.67|338.01|335.61|0
1649781580000|2022-04-12 16:39:40|338.01|335.61|338.32|335.92|338.32|335.92|338.01|335.61|0
1649781590000|2022-04-12 16:39:50|338.13|335.73|338.5|336.1|338.5|336.1|338.13|335.73|0
1649781600000|2022-04-12 16:40:00|338.38|335.98|338.75|336.35|338.75|336.35|338.13|335.73|0
1649781610000|2022-04-12 16:40:10|338.62|336.22|338.99|336.59|339.12|336.72|338.62|336.22|0
1649781620000|2022-04-12 16:40:20|339.12|336.72|339.12|336.72|339.12|336.72|338.99|336.59|0
1649781630000|2022-04-12 16:40:30|339.36|336.96|339.61|337.21|339.61|337.21|339.36|336.96|0
1649781640000|2022-04-12 16:40:40|339.49|337.09|339.36|336.96|339.49|337.09|339.36|336.96|0
1649781650000|2022-04-12 16:40:50|339.24|336.84|338.62|336.22|339.24|336.84|338.5|336.1|0
1649781660000|2022-04-12 16:41:00|338.75|336.35|338.75|336.35|339.12|336.72|338.75|336.35|0
1649781670000|2022-04-12 16:41:10|338.5|336.1|338.69|336.29|338.75|336.35|338.5|336.1|0
1649781680000|2022-04-12 16:41:20|338.38|335.98|338.01|335.61|338.38|335.98|338.01|335.61|0
1649781690000|2022-04-12 16:41:30|337.88|335.48|338.38|335.98|338.38|335.98|337.88|335.48|0
1649781700000|2022-04-12 16:41:40|338.25|335.85|337.88|335.48|338.25|335.85|337.88|335.48|0
1649781710000|2022-04-12 16:41:50|337.76|335.36|338.01|335.61|338.01|335.61|337.76|335.36|0
1649781720000|2022-04-12 16:42:00|338.13|335.73|338.87|336.47|338.87|336.47|338.13|335.73|0
1649781730000|2022-04-12 16:42:10|338.75|336.35|338.99|336.59|339.24|336.84|338.75|336.35|0
1649781740000|2022-04-12 16:42:20|339.12|336.72|338.99|336.59|339.12|336.72|338.87|336.47|0
1649781750000|2022-04-12 16:42:30|339.12|336.72|339.12|336.72|339.24|336.84|339.12|336.72|0
1649781760000|2022-04-12 16:42:40|339.36|336.96|339.24|336.84|339.49|337.09|339.24|336.84|0
1649781770000|2022-04-12 16:42:50|339.36|336.96|339.61|337.21|339.61|337.21|339.36|336.96|0
1649781780000|2022-04-12 16:43:00|340.11|337.71|340.73|338.33|340.85|338.45|340.11|337.71|0
1649781790000|2022-04-12 16:43:10|340.6|338.2|339.49|337.09|340.6|338.2|339.49|337.09|0
1649781800000|2022-04-12 16:43:20|339.24|336.84|339.98|337.58|339.98|337.58|339.24|336.84|0
1649781810000|2022-04-12 16:43:30|340.11|337.71|340.6|338.2|340.6|338.2|340.11|337.71|0
1649781820000|2022-04-12 16:43:40|340.73|338.33|339.98|337.58|340.73|338.33|339.98|337.58|0
1649781830000|2022-04-12 16:43:50|339.86|337.46|339.8|337.4|339.86|337.46|339.73|337.33|0
1649781840000|2022-04-12 16:44:00|339.98|337.58|340.48|338.08|340.6|338.2|339.98|337.58|0
1649781850000|2022-04-12 16:44:10|339.92|337.52|339.86|337.46|339.92|337.52|339.73|337.33|0
1649781860000|2022-04-12 16:44:20|339.61|337.21|339.86|337.46|339.86|337.46|339.61|337.21|0
1649781870000|2022-04-12 16:44:30|339.98|337.58|339.98|337.58|340.11|337.71|339.98|337.58|0
1649781880000|2022-04-12 16:44:40|340.05|337.65|340.54|338.14|340.54|338.14|340.05|337.65|0
1649781890000|2022-04-12 16:44:50|340.35|337.95|340.23|337.83|340.35|337.95|340.11|337.71|0
1649781900000|2022-04-12 16:45:00|339.98|337.58|339.73|337.33|339.98|337.58|339.49|337.09|0
1649781910000|2022-04-12 16:45:10|340.23|337.83|339.86|337.46|340.23|337.83|339.73|337.33|0
1649781920000|2022-04-12 16:45:20|339.73|337.33|340.42|338.02|340.42|338.02|339.73|337.33|0
1649781930000|2022-04-12 16:45:30|340.35|337.95|339.86|337.46|340.35|337.95|339.86|337.46|0
1649781940000|2022-04-12 16:45:40|339.98|337.58|339.86|337.46|339.98|337.58|339.86|337.46|0
1649781950000|2022-04-12 16:45:50|340.23|337.83|340.35|337.95|340.48|338.08|340.23|337.83|0
1649781960000|2022-04-12 16:46:00|340.67|338.27|340.6|338.2|340.85|338.45|340.6|338.2|0
1649781970000|2022-04-12 16:46:10|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1649781980000|2022-04-12 16:46:20|340.6|338.2|340.35|337.95|340.72|338.32|340.35|337.95|0
1649781990000|2022-04-12 16:46:30|340.23|337.83|340.35|337.95|340.6|338.2|340.23|337.83|0
1649782000000|2022-04-12 16:46:40|340.23|337.83|340.35|337.95|340.35|337.95|340.23|337.83|0
1649782010000|2022-04-12 16:46:50|340.54|338.14|340.85|338.45|340.85|338.45|340.54|338.14|0
1649782020000|2022-04-12 16:47:00|341.22|338.82|341.47|339.07|341.72|339.32|341.22|338.82|0
1649782030000|2022-04-12 16:47:10|340.72|338.32|340.48|338.08|340.72|338.32|340.1|337.7|0
1649782040000|2022-04-12 16:47:20|340.72|338.32|341.04|338.64|341.04|338.64|340.6|338.2|0
1649782050000|2022-04-12 16:47:30|340.97|338.57|340.72|338.32|340.97|338.57|340.6|338.2|0
1649782060000|2022-04-12 16:47:40|340.85|338.45|340.91|338.51|340.97|338.57|340.85|338.45|0
1649782070000|2022-04-12 16:47:50|340.85|338.45|340.66|338.26|340.85|338.45|340.66|338.26|0
1649782080000|2022-04-12 16:48:00|340.6|338.2|340.72|338.32|340.85|338.45|340.6|338.2|0
1649782090000|2022-04-12 16:48:10|340.6|338.2|340.48|338.08|340.6|338.2|340.48|338.08|0
1649782100000|2022-04-12 16:48:20|340.35|337.95|340.04|337.64|340.35|337.95|340.04|337.64|0
1649782110000|2022-04-12 16:48:30|339.98|337.58|339.86|337.46|340.1|337.7|339.86|337.46|0
1649782120000|2022-04-12 16:48:40|339.73|337.33|339.48|337.08|339.73|337.33|339.48|337.08|0
1649782130000|2022-04-12 16:48:50|339.11|336.71|339.48|337.08|339.48|337.08|339.11|336.71|0
1649782140000|2022-04-12 16:49:00|339.61|337.21|339.48|337.08|339.67|337.27|339.48|337.08|0
1649782150000|2022-04-12 16:49:10|339.61|337.21|339.86|337.46|339.86|337.46|339.55|337.15|0
1649782160000|2022-04-12 16:49:20|339.73|337.33|339.36|336.96|339.73|337.33|339.36|336.96|0
1649782170000|2022-04-12 16:49:30|339.24|336.84|339.11|336.71|339.24|336.84|339.11|336.71|0
1649782180000|2022-04-12 16:49:40|338.99|336.59|338.99|336.59|338.99|336.59|338.87|336.47|0
1649782190000|2022-04-12 16:49:50|339.05|336.65|338.99|336.59|339.11|336.71|338.99|336.59|0
1649782200000|2022-04-12 16:50:00|339.11|336.71|338.87|336.47|339.11|336.71|338.87|336.47|0
1649782210000|2022-04-12 16:50:10|338.74|336.34|337.39|334.99|338.74|336.34|337.39|334.99|0
1649782220000|2022-04-12 16:50:20|337.63|335.23|336.71|334.31|337.63|335.23|336.71|334.31|0
1649782230000|2022-04-12 16:50:30|336.65|334.25|336.15|333.75|336.65|334.25|336.15|333.75|0
1649782240000|2022-04-12 16:50:40|336.65|334.25|337.02|334.62|337.02|334.62|336.65|334.25|0
1649782250000|2022-04-12 16:50:50|337.26|334.86|337.14|334.74|337.26|334.86|337.08|334.68|0
1649782260000|2022-04-12 16:51:00|337.26|334.86|337.63|335.23|337.63|335.23|337.26|334.86|0
1649782270000|2022-04-12 16:51:10|337.38|334.98|337.51|335.11|337.51|335.11|337.26|334.86|0
1649782280000|2022-04-12 16:51:20|337.38|334.98|337.14|334.74|337.51|335.11|337.14|334.74|0
1649782290000|2022-04-12 16:51:30|337.33|334.93|337.38|334.98|337.38|334.98|337.14|334.74|0
1649782300000|2022-04-12 16:51:40|337.45|335.05|337.26|334.86|337.45|335.05|337.26|334.86|0
1649782310000|2022-04-12 16:51:50|337.57|335.17|337.63|335.23|337.75|335.35|337.57|335.17|0
1649782320000|2022-04-12 16:52:00|337.88|335.48|338|335.6|338.12|335.72|337.88|335.48|0
1649782330000|2022-04-12 16:52:10|337.63|335.23|337.51|335.11|337.63|335.23|337.38|334.98|0
1649782340000|2022-04-12 16:52:20|337.26|334.86|337.38|334.98|337.51|335.11|337.26|334.86|0
1649782350000|2022-04-12 16:52:30|337.2|334.8|337.26|334.86|337.38|334.98|337.2|334.8|0
1649782360000|2022-04-12 16:52:40|337.38|334.98|337.14|334.74|337.38|334.98|337.14|334.74|0
1649782370000|2022-04-12 16:52:50|337.26|334.86|337.26|334.86|337.26|334.86|337.26|334.86|0
1649782380000|2022-04-12 16:53:00|337.63|335.23|337.75|335.35|337.75|335.35|337.51|335.11|0
1649782390000|2022-04-12 16:53:10|337.63|335.23|337.14|334.74|337.75|335.35|337.14|334.74|0
1649782400000|2022-04-12 16:53:20|336.89|334.49|337.51|335.11|337.51|335.11|336.89|334.49|0
1649782410000|2022-04-12 16:53:30|337.75|335.35|337.75|335.35|337.88|335.48|337.75|335.35|0
1649782420000|2022-04-12 16:53:40|337.88|335.48|337.88|335.48|338|335.6|337.88|335.48|0
1649782430000|2022-04-12 16:53:50|338|335.6|337.63|335.23|338|335.6|337.51|335.11|0
1649782440000|2022-04-12 16:54:00|337.51|335.11|337.75|335.35|337.75|335.35|337.51|335.11|0
1649782450000|2022-04-12 16:54:10|337.94|335.54|337.88|335.48|338|335.6|337.88|335.48|0
1649782460000|2022-04-12 16:54:20|337.63|335.23|338|335.6|338|335.6|337.63|335.23|0
1649782470000|2022-04-12 16:54:30|337.88|335.48|337.82|335.42|337.88|335.48|337.82|335.42|0
1649782480000|2022-04-12 16:54:40|337.88|335.48|338|335.6|338|335.6|337.88|335.48|0
1649782490000|2022-04-12 16:54:50|338.12|335.72|338.12|335.72|338.12|335.72|338|335.6|0
1649782500000|2022-04-12 16:55:00|338|335.6|338|335.6|338.12|335.72|337.88|335.48|0
1649782510000|2022-04-12 16:55:10|337.75|335.35|337.26|334.86|337.75|335.35|337.26|334.86|0
1649782520000|2022-04-12 16:55:20|337.38|334.98|337.88|335.48|337.88|335.48|337.38|334.98|0
1649782530000|2022-04-12 16:55:30|337.94|335.54|337.51|335.11|337.94|335.54|337.51|335.11|0
1649782540000|2022-04-12 16:55:40|337.32|334.92|337.63|335.23|337.63|335.23|337.32|334.92|0
1649782550000|2022-04-12 16:55:50|337.51|335.11|337.51|335.11|337.51|335.11|337.38|334.98|0
1649782560000|2022-04-12 16:56:00|337.63|335.23|337.26|334.86|337.63|335.23|337.26|334.86|0
1649782570000|2022-04-12 16:56:10|337.14|334.74|337.14|334.74|337.14|334.74|337.08|334.68|0
1649782580000|2022-04-12 16:56:20|337.01|334.61|337.01|334.61|337.01|334.61|336.89|334.49|0
1649782590000|2022-04-12 16:56:30|337.26|334.86|337.38|334.98|337.38|334.98|337.26|334.86|0
1649782600000|2022-04-12 16:56:40|337.63|335.23|338|335.6|338|335.6|337.63|335.23|0
1649782610000|2022-04-12 16:56:50|338.12|335.72|337.88|335.48|338.12|335.72|337.88|335.48|0
1649782620000|2022-04-12 16:57:00|337.75|335.35|337.75|335.35|337.88|335.48|337.75|335.35|0
1649782630000|2022-04-12 16:57:10|337.88|335.48|337.63|335.23|337.88|335.48|337.63|335.23|0
1649782640000|2022-04-12 16:57:20|337.75|335.35|337.88|335.48|337.88|335.48|337.63|335.23|0
1649782650000|2022-04-12 16:57:30|337.63|335.23|337.75|335.35|337.75|335.35|337.63|335.23|0
1649782660000|2022-04-12 16:57:40|337.82|335.42|337.88|335.48|337.88|335.48|337.63|335.23|0
1649782670000|2022-04-12 16:57:50|337.75|335.35|337.63|335.23|337.75|335.35|337.63|335.23|0
1649782680000|2022-04-12 16:58:00|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1649782690000|2022-04-12 16:58:10|337.94|335.54|337.14|334.74|337.94|335.54|337.14|334.74|0
1649782700000|2022-04-12 16:58:20|337.75|335.35|337.87|335.47|338|335.6|337.75|335.35|0
1649782710000|2022-04-12 16:58:30|337.75|335.35|337.87|335.47|337.87|335.47|337.75|335.35|0
1649782720000|2022-04-12 16:58:40|337.75|335.35|337.63|335.23|337.75|335.35|337.63|335.23|0
1649782730000|2022-04-12 16:58:50|337.38|334.98|337.26|334.86|337.38|334.98|337.14|334.74|0
1649782740000|2022-04-12 16:59:00|337.08|334.68|337.5|335.1|337.5|335.1|337.01|334.61|0
1649782750000|2022-04-12 16:59:10|337.63|335.23|337.75|335.35|337.75|335.35|337.63|335.23|0
1649782760000|2022-04-12 16:59:20|337.63|335.23|337.5|335.1|337.63|335.23|337.38|334.98|0
1649782770000|2022-04-12 16:59:30|337.63|335.23|337.87|335.47|338|335.6|337.63|335.23|0
1649782780000|2022-04-12 16:59:40|338.12|335.72|338|335.6|338.12|335.72|338|335.6|0
1649782790000|2022-04-12 16:59:50|337.94|335.54|337.69|335.29|337.94|335.54|337.69|335.29|0
1649782800000|2022-04-12 17:00:00|337.87|335.47|337.81|335.41|338.12|335.72|337.81|335.41|0
1649782810000|2022-04-12 17:00:10|338|335.6|337.75|335.35|338|335.6|337.75|335.35|0
1649782820000|2022-04-12 17:00:20|338|335.6|337.87|335.47|338|335.6|337.87|335.47|0
1649782830000|2022-04-12 17:00:30|337.75|335.35|337.5|335.1|337.75|335.35|337.5|335.1|0
1649782840000|2022-04-12 17:00:40|336.89|334.49|337.01|334.61|337.01|334.61|336.77|334.37|0
1649782850000|2022-04-12 17:00:50|337.13|334.73|336.89|334.49|337.13|334.73|336.89|334.49|0
1649782860000|2022-04-12 17:01:00|337.01|334.61|337.08|334.68|337.26|334.86|337.01|334.61|0
1649782870000|2022-04-12 17:01:10|337.13|334.73|337.5|335.1|337.5|335.1|337.13|334.73|0
1649782880000|2022-04-12 17:01:20|337.63|335.23|337.5|335.1|337.87|335.47|337.5|335.1|0
1649782890000|2022-04-12 17:01:30|337.63|335.23|337.63|335.23|337.75|335.35|337.63|335.23|0
1649782900000|2022-04-12 17:01:40|337.75|335.35|337.5|335.1|337.75|335.35|337.38|334.98|0
1649782910000|2022-04-12 17:01:50|337.44|335.04|337.63|335.23|337.75|335.35|337.44|335.04|0
1649782920000|2022-04-12 17:02:00|337.87|335.47|339.6|337.2|339.6|337.2|337.81|335.41|0
1649782930000|2022-04-12 17:02:10|340.72|338.32|339.85|337.45|340.72|338.32|339.6|337.2|0
1649782940000|2022-04-12 17:02:20|340.1|337.7|339.85|337.45|340.22|337.82|339.85|337.45|0
1649782950000|2022-04-12 17:02:30|340.1|337.7|340.22|337.82|340.22|337.82|340.1|337.7|0
1649782960000|2022-04-12 17:02:40|340.35|337.95|341.21|338.81|341.21|338.81|340.35|337.95|0
1649782970000|2022-04-12 17:02:50|341.34|338.94|340.84|338.44|341.34|338.94|340.84|338.44|0
1649782980000|2022-04-12 17:03:00|340.72|338.32|340.97|338.57|340.97|338.57|340.72|338.32|0
1649782990000|2022-04-12 17:03:10|340.84|338.44|340.64|338.24|340.84|338.44|337.35|334.95|0
1649783000000|2022-04-12 17:03:20|340.39|337.99|341.01|338.61|341.01|338.61|340.39|337.99|0
1649783010000|2022-04-12 17:03:30|340.89|338.49|340.45|338.05|340.89|338.49|340.45|338.05|0
1649783020000|2022-04-12 17:03:40|340.89|338.49|340.51|338.11|340.89|338.49|340.51|338.11|0
1649783030000|2022-04-12 17:03:50|340.33|337.93|340.39|337.99|340.39|337.99|340.27|337.87|0
1649783040000|2022-04-12 17:04:00|340.64|338.24|340.76|338.36|340.89|338.49|340.51|338.11|0
1649783050000|2022-04-12 17:04:10|340.64|338.24|340.76|338.36|340.76|338.36|340.64|338.24|0
1649783060000|2022-04-12 17:04:20|340.89|338.49|340.76|338.36|341.01|338.61|340.76|338.36|0
1649783070000|2022-04-12 17:04:30|340.89|338.49|340.76|338.36|340.89|338.49|340.76|338.36|0
1649783080000|2022-04-12 17:04:40|340.89|338.49|340.64|338.24|340.89|338.49|340.51|338.11|0
1649783090000|2022-04-12 17:04:50|340.51|338.11|340.02|337.62|340.51|338.11|340.02|337.62|0
1649783100000|2022-04-12 17:05:00|339.4|337|339.27|336.87|339.4|337|339.02|336.62|0
1649783110000|2022-04-12 17:05:10|339.64|337.24|339.4|337|339.89|337.49|339.4|337|0
1649783120000|2022-04-12 17:05:20|339.27|336.87|339.64|337.24|339.64|337.24|339.27|336.87|0
1649783130000|2022-04-12 17:05:30|339.02|336.62|339.27|336.87|339.27|336.87|339.02|336.62|0
1649783140000|2022-04-12 17:05:40|339.15|336.75|339.15|336.75|339.4|337|339.15|336.75|0
1649783150000|2022-04-12 17:05:50|339.27|336.87|339.27|336.87|339.27|336.87|339.15|336.75|0
1649783160000|2022-04-12 17:06:00|339.15|336.75|338.9|336.5|339.15|336.75|338.9|336.5|0
1649783170000|2022-04-12 17:06:10|338.65|336.25|338.4|336|338.65|336.25|338.4|336|0
1649783180000|2022-04-12 17:06:20|338.78|336.38|338.9|336.5|339.02|336.62|338.78|336.38|0
1649783190000|2022-04-12 17:06:30|339.02|336.62|339.15|336.75|339.15|336.75|338.9|336.5|0
1649783200000|2022-04-12 17:06:40|339.27|336.87|339.4|337|339.4|337|339.15|336.75|0
1649783210000|2022-04-12 17:06:50|339.27|336.87|339.4|337|339.4|337|339.27|336.87|0
1649783220000|2022-04-12 17:07:00|339.15|336.75|339.02|336.62|339.15|336.75|339.02|336.62|0
1649783230000|2022-04-12 17:07:10|338.9|336.5|338.65|336.25|338.9|336.5|338.65|336.25|0
1649783240000|2022-04-12 17:07:20|338.78|336.38|339.02|336.62|339.02|336.62|338.78|336.38|0
1649783250000|2022-04-12 17:07:30|338.9|336.5|338.78|336.38|338.9|336.5|338.65|336.25|0
1649783260000|2022-04-12 17:07:40|338.65|336.25|338.53|336.13|338.65|336.25|338.53|336.13|0
1649783270000|2022-04-12 17:07:50|338.28|335.88|338.65|336.25|338.65|336.25|338.28|335.88|0
1649783280000|2022-04-12 17:08:00|338.53|336.13|338.65|336.25|338.65|336.25|338.53|336.13|0
1649783290000|2022-04-12 17:08:10|338.77|336.37|338.65|336.25|339.02|336.62|338.65|336.25|0
1649783300000|2022-04-12 17:08:20|339.09|336.69|339.33|336.93|339.33|336.93|339.09|336.69|0
1649783310000|2022-04-12 17:08:30|339.02|336.62|338.77|336.37|339.09|336.69|338.77|336.37|0
1649783320000|2022-04-12 17:08:40|338.9|336.5|338.84|336.44|338.9|336.5|338.84|336.44|0
1649783330000|2022-04-12 17:08:50|338.9|336.5|339.64|337.24|339.64|337.24|338.9|336.5|0
1649783340000|2022-04-12 17:09:00|339.77|337.37|339.64|337.24|339.77|337.37|339.39|336.99|0
1649783350000|2022-04-12 17:09:10|339.89|337.49|340.08|337.68|340.08|337.68|339.77|337.37|0
1649783360000|2022-04-12 17:09:20|339.77|337.37|340.26|337.86|340.26|337.86|339.77|337.37|0
1649783370000|2022-04-12 17:09:30|340.51|338.11|340.45|338.05|340.51|338.11|340.45|338.05|0
1649783380000|2022-04-12 17:09:40|340.39|337.99|340.01|337.61|340.64|338.24|340.01|337.61|0
1649783390000|2022-04-12 17:09:50|340.08|337.68|339.46|337.06|340.14|337.74|339.46|337.06|0
1649783400000|2022-04-12 17:10:00|339.64|337.24|339.39|336.99|339.64|337.24|339.27|336.87|0
1649783410000|2022-04-12 17:10:10|339.27|336.87|339.15|336.75|339.27|336.87|339.09|336.69|0
1649783420000|2022-04-12 17:10:20|339.21|336.81|338.59|336.19|339.21|336.81|338.4|336|0
1649783430000|2022-04-12 17:10:30|338.53|336.13|338.77|336.37|338.9|336.5|338.53|336.13|0
1649783440000|2022-04-12 17:10:40|338.9|336.5|339.27|336.87|339.27|336.87|338.9|336.5|0
1649783450000|2022-04-12 17:10:50|339.15|336.75|339.27|336.87|339.27|336.87|339.15|336.75|0
1649783460000|2022-04-12 17:11:00|339.15|336.75|339.15|336.75|339.15|336.75|338.9|336.5|0
1649783470000|2022-04-12 17:11:10|339.39|336.99|339.15|336.75|339.52|337.12|339.15|336.75|0
1649783480000|2022-04-12 17:11:20|339.27|336.87|339.15|336.75|339.39|336.99|339.15|336.75|0
1649783490000|2022-04-12 17:11:30|339.02|336.62|339.15|336.75|339.15|336.75|339.02|336.62|0
1649783500000|2022-04-12 17:11:40|339.09|336.69|338.65|336.25|339.15|336.75|338.65|336.25|0
1649783510000|2022-04-12 17:11:50|338.53|336.13|338.65|336.25|338.65|336.25|338.53|336.13|0
1649783520000|2022-04-12 17:12:00|338.77|336.37|338.65|336.25|338.77|336.37|338.53|336.13|0
1649783530000|2022-04-12 17:12:10|338.53|336.13|338.28|335.88|338.77|336.37|338.28|335.88|0
1649783540000|2022-04-12 17:12:20|338.4|336|339.27|336.87|339.27|336.87|338.4|336|0
1649783550000|2022-04-12 17:12:30|339.02|336.62|339.09|336.69|339.27|336.87|339.02|336.62|0
1649783560000|2022-04-12 17:12:40|339.02|336.62|338.53|336.13|339.14|336.74|338.53|336.13|0
1649783570000|2022-04-12 17:12:50|338.28|335.88|338.4|336|338.4|336|338.15|335.75|0
1649783580000|2022-04-12 17:13:00|338.28|335.88|338.15|335.75|338.4|336|338.15|335.75|0
1649783590000|2022-04-12 17:13:10|338.22|335.82|336.55|334.15|338.22|335.82|336.55|334.15|0
1649783600000|2022-04-12 17:13:20|336.67|334.27|336.06|333.66|336.92|334.52|336.06|333.66|0
1649783610000|2022-04-12 17:13:30|335.44|333.04|335.56|333.16|335.56|333.16|335.32|332.92|0
1649783620000|2022-04-12 17:13:40|335.81|333.41|335.44|333.04|335.81|333.41|335.44|333.04|0
1649783630000|2022-04-12 17:13:50|336.43|334.03|336.79|334.39|336.79|334.39|336.43|334.03|0
1649783640000|2022-04-12 17:14:00|336.92|334.52|337.04|334.64|337.16|334.76|336.92|334.52|0
1649783650000|2022-04-12 17:14:10|336.98|334.58|335.81|333.41|336.98|334.58|335.81|333.41|0
1649783660000|2022-04-12 17:14:20|335.93|333.53|335.93|333.53|336|333.6|335.93|333.53|0
1649783670000|2022-04-12 17:14:30|335.69|333.29|335.81|333.41|335.93|333.53|335.69|333.29|0
1649783680000|2022-04-12 17:14:40|336.55|334.15|336.67|334.27|336.67|334.27|336.42|334.02|0
1649783690000|2022-04-12 17:14:50|336.55|334.15|336.67|334.27|336.67|334.27|336.55|334.15|0
1649783700000|2022-04-12 17:15:00|336.92|334.52|337.41|335.01|337.41|335.01|336.92|334.52|0
1649783710000|2022-04-12 17:15:10|337.16|334.76|337.16|334.76|337.16|334.76|337.04|334.64|0
1649783720000|2022-04-12 17:15:20|337.41|335.01|336.79|334.39|337.41|335.01|336.79|334.39|0
1649783730000|2022-04-12 17:15:30|336.55|334.15|336.92|334.52|336.92|334.52|336.42|334.02|0
1649783740000|2022-04-12 17:15:40|336.67|334.27|337.29|334.89|337.29|334.89|336.67|334.27|0
1649783750000|2022-04-12 17:15:50|337.41|335.01|337.41|335.01|337.41|335.01|337.29|334.89|0
1649783760000|2022-04-12 17:16:00|337.29|334.89|337.41|335.01|337.41|335.01|337.29|334.89|0
1649783770000|2022-04-12 17:16:10|337.29|334.89|336.79|334.39|337.29|334.89|336.67|334.27|0
1649783780000|2022-04-12 17:16:20|336.67|334.27|336.55|334.15|336.67|334.27|336.55|334.15|0
1649783790000|2022-04-12 17:16:30|336.67|334.27|337.04|334.64|337.04|334.64|336.67|334.27|0
1649783800000|2022-04-12 17:16:40|337.16|334.76|337.29|334.89|337.29|334.89|337.16|334.76|0
1649783810000|2022-04-12 17:16:50|337.16|334.76|337.29|334.89|337.29|334.89|337.16|334.76|0
1649783820000|2022-04-12 17:17:00|337.66|335.26|337.9|335.5|337.9|335.5|337.53|335.13|0
1649783830000|2022-04-12 17:17:10|338.03|335.63|338.03|335.63|338.03|335.63|337.66|335.26|0
1649783840000|2022-04-12 17:17:20|338.34|335.94|338.15|335.75|338.34|335.94|338.15|335.75|0
1649783850000|2022-04-12 17:17:30|338.03|335.63|338.28|335.88|338.28|335.88|338.03|335.63|0
1649783860000|2022-04-12 17:17:40|338.22|335.82|338.15|335.75|338.28|335.88|338.15|335.75|0
1649783870000|2022-04-12 17:17:50|338.28|335.88|338.22|335.82|338.28|335.88|338.22|335.82|0
1649783880000|2022-04-12 17:18:00|338.52|336.12|338.4|336|338.65|336.25|338.4|336|0
1649783890000|2022-04-12 17:18:10|338.52|336.12|338.03|335.63|338.52|336.12|338.03|335.63|0
1649783900000|2022-04-12 17:18:20|337.78|335.38|338.03|335.63|338.15|335.75|337.78|335.38|0
1649783910000|2022-04-12 17:18:30|338.15|335.75|338.03|335.63|338.4|336|338.03|335.63|0
1649783920000|2022-04-12 17:18:40|338.09|335.69|338.15|335.75|338.28|335.88|338.09|335.69|0
1649783930000|2022-04-12 17:18:50|338.03|335.63|338.15|335.75|338.28|335.88|338.03|335.63|0
1649783940000|2022-04-12 17:19:00|338.03|335.63|337.41|335.01|338.03|335.63|337.41|335.01|0
1649783950000|2022-04-12 17:19:10|337.66|335.26|337.6|335.2|337.66|335.26|337.41|335.01|0
1649783960000|2022-04-12 17:19:20|337.66|335.26|337.41|335.01|337.66|335.26|337.29|334.89|0
1649783970000|2022-04-12 17:19:30|337.29|334.89|337.16|334.76|337.29|334.89|337.16|334.76|0
1649783980000|2022-04-12 17:19:40|337.35|334.95|337.16|334.76|337.35|334.95|337.16|334.76|0
1649783990000|2022-04-12 17:19:50|336.55|334.15|336.61|334.21|336.67|334.27|336.55|334.15|0
1649784000000|2022-04-12 17:20:00|336.55|334.15|335.26|332.86|336.55|334.15|335.26|332.86|0
1649784010000|2022-04-12 17:20:10|335.56|333.16|335.31|332.91|335.56|333.16|335.31|332.91|0
1649784020000|2022-04-12 17:20:20|335.38|332.98|334.95|332.55|335.38|332.98|334.95|332.55|0
1649784030000|2022-04-12 17:20:30|335.19|332.79|334.95|332.55|335.19|332.79|334.95|332.55|0
1649784040000|2022-04-12 17:20:40|333.84|331.44|334.82|332.42|334.82|332.42|333.84|331.44|0
1649784050000|2022-04-12 17:20:50|334.7|332.3|335.87|333.47|336.05|333.65|334.7|332.3|0
1649784060000|2022-04-12 17:21:00|336.18|333.78|336.18|333.78|336.79|334.39|336.18|333.78|0
1649784070000|2022-04-12 17:21:10|336.42|334.02|336.18|333.78|336.42|334.02|335.93|333.53|0
1649784080000|2022-04-12 17:21:20|336.05|333.65|336.05|333.65|336.18|333.78|336.05|333.65|0
1649784090000|2022-04-12 17:21:30|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1649784100000|2022-04-12 17:21:40|336.3|333.9|335.68|333.28|336.42|334.02|335.68|333.28|0
1649784110000|2022-04-12 17:21:50|335.56|333.16|336.18|333.78|336.18|333.78|335.56|333.16|0
1649784120000|2022-04-12 17:22:00|336.3|333.9|336.42|334.02|336.42|334.02|336.18|333.78|0
1649784130000|2022-04-12 17:22:10|336.3|333.9|335.93|333.53|336.3|333.9|335.93|333.53|0
1649784140000|2022-04-12 17:22:20|336.05|333.65|336.3|333.9|336.3|333.9|336.05|333.65|0
1649784150000|2022-04-12 17:22:30|336.79|334.39|336.91|334.51|337.16|334.76|336.79|334.39|0
1649784160000|2022-04-12 17:22:40|336.86|334.46|336.79|334.39|336.91|334.51|336.79|334.39|0
1649784170000|2022-04-12 17:22:50|336.91|334.51|336.79|334.39|336.91|334.51|336.79|334.39|0
1649784180000|2022-04-12 17:23:00|336.91|334.51|336.3|333.9|336.91|334.51|336.3|333.9|0
1649784190000|2022-04-12 17:23:10|336.17|333.77|335.93|333.53|336.17|333.77|335.93|333.53|0
1649784200000|2022-04-12 17:23:20|336.05|333.65|337.28|334.88|337.28|334.88|336.05|333.65|0
1649784210000|2022-04-12 17:23:30|337.04|334.64|337.23|334.83|337.28|334.88|337.04|334.64|0
1649784220000|2022-04-12 17:23:40|337.28|334.88|337.53|335.13|337.53|335.13|337.16|334.76|0
1649784230000|2022-04-12 17:23:50|337.47|335.07|337.65|335.25|337.65|335.25|337.47|335.07|0
1649784240000|2022-04-12 17:24:00|337.9|335.5|338.03|335.63|338.03|335.63|337.9|335.5|0
1649784250000|2022-04-12 17:24:10|338.09|335.69|337.65|335.25|338.09|335.69|337.65|335.25|0
1649784260000|2022-04-12 17:24:20|337.78|335.38|337.78|335.38|337.78|335.38|337.65|335.25|0
1649784270000|2022-04-12 17:24:30|337.65|335.25|337.65|335.25|337.65|335.25|337.65|335.25|0
1649784280000|2022-04-12 17:24:40|337.78|335.38|337.41|335.01|337.78|335.38|337.41|335.01|0
1649784290000|2022-04-12 17:24:50|337.04|334.64|337.04|334.64|337.04|334.64|336.91|334.51|0
1649784300000|2022-04-12 17:25:00|337.22|334.82|336.91|334.51|337.22|334.82|336.91|334.51|0
1649784310000|2022-04-12 17:25:10|337.04|334.64|336.91|334.51|337.1|334.7|336.91|334.51|0
1649784320000|2022-04-12 17:25:20|337.04|334.64|337.28|334.88|337.28|334.88|337.04|334.64|0
1649784330000|2022-04-12 17:25:30|337.35|334.95|337.59|335.19|337.65|335.25|337.35|334.95|0
1649784340000|2022-04-12 17:25:40|337.53|335.13|337.28|334.88|337.53|335.13|337.28|334.88|0
1649784350000|2022-04-12 17:25:50|337.53|335.13|337.41|335.01|337.53|335.13|337.41|335.01|0
1649784360000|2022-04-12 17:26:00|337.28|334.88|337.16|334.76|337.28|334.88|337.16|334.76|0
1649784370000|2022-04-12 17:26:10|337.28|334.88|337.78|335.38|337.78|335.38|337.16|334.76|0
1649784380000|2022-04-12 17:26:20|337.9|335.5|338.09|335.69|338.15|335.75|337.9|335.5|0
1649784390000|2022-04-12 17:26:30|338.02|335.62|338.52|336.12|338.52|336.12|338.02|335.62|0
1649784400000|2022-04-12 17:26:40|338.4|336|338.27|335.87|338.4|336|338.27|335.87|0
1649784410000|2022-04-12 17:26:50|338.46|336.06|338.4|336|338.52|336.12|338.4|336|0
1649784420000|2022-04-12 17:27:00|338.27|335.87|338.52|336.12|338.52|336.12|338.27|335.87|0
1649784430000|2022-04-12 17:27:10|338.15|335.75|338.64|336.24|338.64|336.24|338.15|335.75|0
1649784440000|2022-04-12 17:27:20|338.77|336.37|338.4|336|338.77|336.37|338.4|336|0
1649784450000|2022-04-12 17:27:30|337.84|335.44|338.27|335.87|338.27|335.87|337.84|335.44|0
1649784460000|2022-04-12 17:27:40|338.46|336.06|338.64|336.24|338.64|336.24|338.46|336.06|0
1649784470000|2022-04-12 17:27:50|338.77|336.37|338.71|336.31|338.77|336.37|338.71|336.31|0
1649784480000|2022-04-12 17:28:00|338.52|336.12|338.89|336.49|338.89|336.49|338.52|336.12|0
1649784490000|2022-04-12 17:28:10|338.64|336.24|338.89|336.49|338.89|336.49|338.64|336.24|0
1649784500000|2022-04-12 17:28:20|338.77|336.37|338.52|336.12|338.77|336.37|338.52|336.12|0
1649784510000|2022-04-12 17:28:30|338.39|335.99|338.02|335.62|338.39|335.99|338.02|335.62|0
1649784520000|2022-04-12 17:28:40|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1649784530000|2022-04-12 17:28:50|338.02|335.62|338.15|335.75|338.15|335.75|338.02|335.62|0
1649784540000|2022-04-12 17:29:00|337.78|335.38|338.02|335.62|338.02|335.62|337.78|335.38|0
1649784550000|2022-04-12 17:29:10|337.78|335.38|337.53|335.13|337.78|335.38|337.53|335.13|0
1649784560000|2022-04-12 17:29:20|337.41|335.01|337.78|335.38|337.78|335.38|337.28|334.88|0
1649784570000|2022-04-12 17:29:30|337.65|335.25|338.02|335.62|338.15|335.75|337.65|335.25|0
1649784580000|2022-04-12 17:29:40|338.15|335.75|338.64|336.24|338.64|336.24|338.15|335.75|0
1649784590000|2022-04-12 17:29:50|338.77|336.37|338.64|336.24|338.77|336.37|338.58|336.18|0
1649784600000|2022-04-12 17:30:00|338.39|335.99|338.77|336.37|338.77|336.37|338.27|335.87|0
1649784610000|2022-04-12 17:30:10|338.95|336.55|339.01|336.61|339.01|336.61|338.89|336.49|0
1649784620000|2022-04-12 17:30:20|338.89|336.49|340.01|337.61|340.01|337.61|338.89|336.49|0
1649784630000|2022-04-12 17:30:30|340.5|338.1|340.5|338.1|340.5|338.1|340.38|337.98|0
1649784640000|2022-04-12 17:30:40|340.38|337.98|340.25|337.85|340.38|337.98|340.01|337.61|0
1649784650000|2022-04-12 17:30:50|340.13|337.73|340.01|337.61|340.13|337.73|340.01|337.61|0
1649784660000|2022-04-12 17:31:00|339.88|337.48|340.38|337.98|340.38|337.98|339.88|337.48|0
1649784670000|2022-04-12 17:31:10|340.25|337.85|340.5|338.1|340.5|338.1|340.25|337.85|0
1649784680000|2022-04-12 17:31:20|340.38|337.98|340.38|337.98|340.5|338.1|340.38|337.98|0
1649784690000|2022-04-12 17:31:30|340.13|337.73|339.82|337.42|340.13|337.73|339.82|337.42|0
1649784700000|2022-04-12 17:31:40|339.63|337.23|339.57|337.17|339.63|337.23|339.26|336.86|0
1649784710000|2022-04-12 17:31:50|339.51|337.11|339.63|337.23|339.63|337.23|339.38|336.98|0
1649784720000|2022-04-12 17:32:00|339.76|337.36|339.38|336.98|339.76|337.36|339.38|336.98|0
1649784730000|2022-04-12 17:32:10|339.26|336.86|339.38|336.98|339.57|337.17|339.26|336.86|0
1649784740000|2022-04-12 17:32:20|339.32|336.92|339.26|336.86|339.38|336.98|339.26|336.86|0
1649784750000|2022-04-12 17:32:30|339.01|336.61|338.64|336.24|339.14|336.74|338.64|336.24|0
1649784760000|2022-04-12 17:32:40|338.52|336.12|338.39|335.99|338.52|336.12|338.27|335.87|0
1649784770000|2022-04-12 17:32:50|338.52|336.12|338.39|335.99|338.64|336.24|338.39|335.99|0
1649784780000|2022-04-12 17:33:00|337.96|335.56|337.9|335.5|338.02|335.62|337.77|335.37|0
1649784790000|2022-04-12 17:33:10|338.02|335.62|338.02|335.62|338.27|335.87|338.02|335.62|0
1649784800000|2022-04-12 17:33:20|338.15|335.75|338.52|336.12|338.52|336.12|338.15|335.75|0
1649784810000|2022-04-12 17:33:30|338.39|335.99|338.76|336.36|338.76|336.36|338.39|335.99|0
1649784820000|2022-04-12 17:33:40|338.64|336.24|338.39|335.99|338.64|336.24|338.39|335.99|0
1649784830000|2022-04-12 17:33:50|338.52|336.12|338.64|336.24|338.76|336.36|338.52|336.12|0
1649784840000|2022-04-12 17:34:00|338.52|336.12|338.76|336.36|338.76|336.36|338.52|336.12|0
1649784850000|2022-04-12 17:34:10|338.64|336.24|338.27|335.87|338.64|336.24|338.27|335.87|0
1649784860000|2022-04-12 17:34:20|338.02|335.62|338.14|335.74|338.14|335.74|337.9|335.5|0
1649784870000|2022-04-12 17:34:30|338.09|335.69|338.14|335.74|338.14|335.74|338.02|335.62|0
1649784880000|2022-04-12 17:34:40|338.21|335.81|337.77|335.37|338.21|335.81|337.71|335.31|0
1649784890000|2022-04-12 17:34:50|337.9|335.5|338.27|335.87|338.27|335.87|337.9|335.5|0
1649784900000|2022-04-12 17:35:00|338.39|335.99|338.27|335.87|338.39|335.99|338.27|335.87|0
1649784910000|2022-04-12 17:35:10|338.52|336.12|338.46|336.06|338.52|336.12|338.39|335.99|0
1649784920000|2022-04-12 17:35:20|338.52|336.12|338.89|336.49|338.89|336.49|338.52|336.12|0
1649784930000|2022-04-12 17:35:30|338.76|336.36|338.58|336.18|338.76|336.36|338.52|336.12|0
1649784940000|2022-04-12 17:35:40|338.76|336.36|338.76|336.36|338.76|336.36|338.64|336.24|0
1649784950000|2022-04-12 17:35:50|338.89|336.49|338.89|336.49|338.89|336.49|338.76|336.36|0
1649784960000|2022-04-12 17:36:00|339.01|336.61|338.89|336.49|339.01|336.61|338.76|336.36|0
1649784970000|2022-04-12 17:36:10|338.64|336.24|338.27|335.87|338.76|336.36|338.27|335.87|0
1649784980000|2022-04-12 17:36:20|338.39|335.99|338.7|336.3|338.7|336.3|338.27|335.87|0
1649784990000|2022-04-12 17:36:30|338.64|336.24|338.02|335.62|338.64|336.24|338.02|335.62|0
1649785000000|2022-04-12 17:36:40|337.9|335.5|337.9|335.5|337.9|335.5|337.77|335.37|0
1649785010000|2022-04-12 17:36:50|337.65|335.25|337.65|335.25|337.77|335.37|337.65|335.25|0
1649785020000|2022-04-12 17:37:00|338.27|335.87|338.64|336.24|338.64|336.24|338.27|335.87|0
1649785030000|2022-04-12 17:37:10|338.76|336.36|338.64|336.24|338.76|336.36|338.27|335.87|0
1649785040000|2022-04-12 17:37:20|338.89|336.49|338.64|336.24|338.89|336.49|338.64|336.24|0
1649785050000|2022-04-12 17:37:30|338.76|336.36|338.76|336.36|338.89|336.49|338.76|336.36|0
1649785060000|2022-04-12 17:37:40|338.64|336.24|338.14|335.74|338.64|336.24|338.14|335.74|0
1649785070000|2022-04-12 17:37:50|338.21|335.81|334.97|332.57|338.21|335.81|334.97|332.57|0
1649785080000|2022-04-12 17:38:00|335.35|332.95|336.93|334.53|336.93|334.53|335.35|332.95|0
1649785090000|2022-04-12 17:38:10|337.43|335.03|337.8|335.4|338.05|335.65|337.43|335.03|0
1649785100000|2022-04-12 17:38:20|337.92|335.52|337.8|335.4|337.92|335.52|337.8|335.4|0
1649785110000|2022-04-12 17:38:30|337.92|335.52|337.8|335.4|338.05|335.65|337.8|335.4|0
1649785120000|2022-04-12 17:38:40|337.92|335.52|337.55|335.15|337.92|335.52|337.55|335.15|0
1649785130000|2022-04-12 17:38:50|337.67|335.27|337.8|335.4|337.8|335.4|337.67|335.27|0
1649785140000|2022-04-12 17:39:00|338.42|336.02|338.61|336.21|338.67|336.27|338.42|336.02|0
1649785150000|2022-04-12 17:39:10|338.79|336.39|339.16|336.76|339.16|336.76|338.79|336.39|0
1649785160000|2022-04-12 17:39:20|338.79|336.39|338.92|336.52|338.92|336.52|338.73|336.33|0
1649785170000|2022-04-12 17:39:30|339.04|336.64|339.29|336.89|339.29|336.89|339.04|336.64|0
1649785180000|2022-04-12 17:39:40|339.16|336.76|339.29|336.89|339.41|337.01|339.16|336.76|0
1649785190000|2022-04-12 17:39:50|339.41|337.01|339.29|336.89|339.41|337.01|339.29|336.89|0
1649785200000|2022-04-12 17:40:00|339.16|336.76|339.41|337.01|339.54|337.14|339.16|336.76|0
1649785210000|2022-04-12 17:40:10|339.29|336.89|339.16|336.76|339.35|336.95|339.16|336.76|0
1649785220000|2022-04-12 17:40:20|339.1|336.7|338.98|336.58|339.1|336.7|338.98|336.58|0
1649785230000|2022-04-12 17:40:30|339.04|336.64|339.04|336.64|339.16|336.76|339.04|336.64|0
1649785240000|2022-04-12 17:40:40|338.79|336.39|339.35|336.95|339.35|336.95|338.79|336.39|0
1649785250000|2022-04-12 17:40:50|339.79|337.39|339.66|337.26|339.79|337.39|339.66|337.26|0
1649785260000|2022-04-12 17:41:00|340.28|337.88|340.28|337.88|340.28|337.88|340.16|337.76|0
1649785270000|2022-04-12 17:41:10|340.41|338.01|340.41|338.01|340.53|338.13|340.41|338.01|0
1649785280000|2022-04-12 17:41:20|340.66|338.26|340.16|337.76|340.66|338.26|340.16|337.76|0
1649785290000|2022-04-12 17:41:30|340.28|337.88|339.79|337.39|340.28|337.88|339.79|337.39|0
1649785300000|2022-04-12 17:41:40|339.54|337.14|339.54|337.14|339.66|337.26|339.54|337.14|0
1649785310000|2022-04-12 17:41:50|339.66|337.26|339.66|337.26|339.66|337.26|339.66|337.26|0
1649785320000|2022-04-12 17:42:00|340.03|337.63|340.28|337.88|340.28|337.88|340.03|337.63|0
1649785330000|2022-04-12 17:42:10|340.41|338.01|340.47|338.07|340.47|338.07|340.28|337.88|0
1649785340000|2022-04-12 17:42:20|340.53|338.13|340.35|337.95|340.53|338.13|340.35|337.95|0
1649785350000|2022-04-12 17:42:30|340.41|338.01|340.66|338.26|340.66|338.26|340.41|338.01|0
1649785360000|2022-04-12 17:42:40|340.53|338.13|340.78|338.38|340.91|338.51|340.53|338.13|0
1649785370000|2022-04-12 17:42:50|341.03|338.63|341.1|338.7|341.1|338.7|341.03|338.63|0
1649785380000|2022-04-12 17:43:00|341.16|338.76|340.78|338.38|341.16|338.76|340.78|338.38|0
1649785390000|2022-04-12 17:43:10|340.91|338.51|341.16|338.76|341.16|338.76|340.91|338.51|0
1649785400000|2022-04-12 17:43:20|341.28|338.88|341.66|339.26|341.66|339.26|341.28|338.88|0
1649785410000|2022-04-12 17:43:30|341.53|339.13|341.53|339.13|341.66|339.26|341.53|339.13|0
1649785420000|2022-04-12 17:43:40|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1649785430000|2022-04-12 17:43:50|341.66|339.26|341.78|339.38|341.78|339.38|341.66|339.26|0
1649785440000|2022-04-12 17:44:00|341.66|339.26|341.41|339.01|341.66|339.26|341.41|339.01|0
1649785450000|2022-04-12 17:44:10|341.53|339.13|341.78|339.38|341.78|339.38|341.53|339.13|0
1649785460000|2022-04-12 17:44:20|342.03|339.63|342.03|339.63|342.03|339.63|341.91|339.51|0
1649785470000|2022-04-12 17:44:30|342.16|339.76|342.16|339.76|342.41|340.01|342.16|339.76|0
1649785480000|2022-04-12 17:44:40|342.28|339.88|342.16|339.76|342.28|339.88|342.03|339.63|0
1649785490000|2022-04-12 17:44:50|342.1|339.7|342.16|339.76|342.16|339.76|342.03|339.63|0
1649785500000|2022-04-12 17:45:00|342.28|339.88|342.28|339.88|342.41|340.01|342.28|339.88|0
1649785510000|2022-04-12 17:45:10|342.35|339.95|342.41|340.01|342.41|340.01|342.35|339.95|0
1649785520000|2022-04-12 17:45:20|342.28|339.88|341.78|339.38|342.28|339.88|341.78|339.38|0
1649785530000|2022-04-12 17:45:30|342.53|340.13|342.53|340.13|342.53|340.13|342.53|340.13|0
1649785540000|2022-04-12 17:45:40|342.41|340.01|342.41|340.01|342.53|340.13|342.41|340.01|0
1649785550000|2022-04-12 17:45:50|342.78|340.38|342.66|340.26|342.78|340.38|342.66|340.26|0
1649785560000|2022-04-12 17:46:00|342.41|340.01|342.53|340.13|342.66|340.26|342.41|340.01|0
1649785570000|2022-04-12 17:46:10|342.41|340.01|342.91|340.51|342.91|340.51|342.41|340.01|0
1649785580000|2022-04-12 17:46:20|343.28|340.88|343.16|340.76|343.28|340.88|342.91|340.51|0
1649785590000|2022-04-12 17:46:30|343.28|340.88|343.73|341.33|343.73|341.33|343.28|340.88|0
1649785600000|2022-04-12 17:46:40|344.16|341.76|343.79|341.39|344.16|341.76|343.79|341.39|0
1649785610000|2022-04-12 17:46:50|343.91|341.51|343.91|341.51|344.04|341.64|343.91|341.51|0
1649785620000|2022-04-12 17:47:00|343.79|341.39|343.66|341.26|343.91|341.51|343.54|341.14|0
1649785630000|2022-04-12 17:47:10|343.79|341.39|344.04|341.64|344.04|341.64|343.79|341.39|0
1649785640000|2022-04-12 17:47:20|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1649785650000|2022-04-12 17:47:30|344.04|341.64|343.79|341.39|344.04|341.64|343.79|341.39|0
1649785660000|2022-04-12 17:47:40|343.66|341.26|343.98|341.58|344.04|341.64|343.66|341.26|0
1649785670000|2022-04-12 17:47:50|343.79|341.39|343.79|341.39|343.79|341.39|343.73|341.33|0
1649785680000|2022-04-12 17:48:00|343.91|341.51|344.04|341.64|344.04|341.64|343.91|341.51|0
1649785690000|2022-04-12 17:48:10|343.91|341.51|343.66|341.26|343.91|341.51|343.66|341.26|0
1649785700000|2022-04-12 17:48:20|343.79|341.39|343.53|341.13|343.79|341.39|343.53|341.13|0
1649785710000|2022-04-12 17:48:30|343.66|341.26|343.28|340.88|343.66|341.26|343.28|340.88|0
1649785720000|2022-04-12 17:48:40|343.22|340.82|342.91|340.51|343.22|340.82|342.91|340.51|0
1649785730000|2022-04-12 17:48:50|343.03|340.63|343.16|340.76|343.16|340.76|343.03|340.63|0
1649785740000|2022-04-12 17:49:00|343.66|341.26|343.6|341.2|343.79|341.39|343.6|341.2|0
1649785750000|2022-04-12 17:49:10|343.66|341.26|343.28|340.88|343.66|341.26|343.28|340.88|0
1649785760000|2022-04-12 17:49:20|343.41|341.01|343.53|341.13|343.53|341.13|343.41|341.01|0
1649785770000|2022-04-12 17:49:30|343.41|341.01|343.41|341.01|343.53|341.13|343.41|341.01|0
1649785780000|2022-04-12 17:49:40|343.35|340.95|343.6|341.2|343.6|341.2|343.35|340.95|0
1649785790000|2022-04-12 17:49:50|343.53|341.13|343.28|340.88|343.53|341.13|343.28|340.88|0
1649785800000|2022-04-12 17:50:00|343.41|341.01|343.53|341.13|343.53|341.13|343.41|341.01|0
1649785810000|2022-04-12 17:50:10|343.79|341.39|343.91|341.51|344.16|341.76|343.79|341.39|0
1649785820000|2022-04-12 17:50:20|344.04|341.64|343.66|341.26|344.04|341.64|343.66|341.26|0
1649785830000|2022-04-12 17:50:30|343.53|341.13|343.53|341.13|343.53|341.13|343.53|341.13|0
1649785840000|2022-04-12 17:50:40|344.29|341.89|344.29|341.89|344.29|341.89|344.04|341.64|0
1649785850000|2022-04-12 17:50:50|344.04|341.64|344.29|341.89|344.41|342.01|344.04|341.64|0
1649785860000|2022-04-12 17:51:00|344.41|342.01|344.67|342.27|344.67|342.27|344.41|342.01|0
1649785870000|2022-04-12 17:51:10|344.79|342.39|345.04|342.64|345.04|342.64|344.79|342.39|0
1649785880000|2022-04-12 17:51:20|344.92|342.52|344.92|342.52|344.92|342.52|344.86|342.46|0
1649785890000|2022-04-12 17:51:30|345.29|342.89|345.42|343.02|345.8|343.4|345.29|342.89|0
1649785900000|2022-04-12 17:51:40|345.55|343.15|345.8|343.4|345.8|343.4|345.55|343.15|0
1649785910000|2022-04-12 17:51:50|345.93|343.53|345.8|343.4|345.93|343.53|345.8|343.4|0
1649785920000|2022-04-12 17:52:00|345.86|343.46|345.93|343.53|346.05|343.65|345.86|343.46|0
1649785930000|2022-04-12 17:52:10|345.67|343.27|345.55|343.15|345.67|343.27|345.55|343.15|0
1649785940000|2022-04-12 17:52:20|345.67|343.27|345.55|343.15|345.8|343.4|345.55|343.15|0
1649785950000|2022-04-12 17:52:30|345.8|343.4|345.55|343.15|345.8|343.4|345.55|343.15|0
1649785960000|2022-04-12 17:52:40|345.67|343.27|346.05|343.65|346.05|343.65|345.55|343.15|0
1649785970000|2022-04-12 17:52:50|345.92|343.52|345.49|343.09|345.92|343.52|345.49|343.09|0
1649785980000|2022-04-12 17:53:00|345.74|343.34|345.8|343.4|345.8|343.4|345.55|343.15|0
1649785990000|2022-04-12 17:53:10|345.67|343.27|345.8|343.4|346.05|343.65|345.67|343.27|0
1649786000000|2022-04-12 17:53:20|346.05|343.65|345.67|343.27|346.05|343.65|345.67|343.27|0
1649786010000|2022-04-12 17:53:30|345.8|343.4|346.05|343.65|346.05|343.65|345.8|343.4|0
1649786020000|2022-04-12 17:53:40|346.18|343.78|346.3|343.9|346.3|343.9|346.18|343.78|0
1649786030000|2022-04-12 17:53:50|346.18|343.78|346.56|344.16|346.56|344.16|346.18|343.78|0
1649786040000|2022-04-12 17:54:00|346.62|344.22|346.43|344.03|346.62|344.22|346.43|344.03|0
1649786050000|2022-04-12 17:54:10|346.3|343.9|346.56|344.16|346.68|344.28|346.3|343.9|0
1649786060000|2022-04-12 17:54:20|346.68|344.28|346.68|344.28|346.81|344.41|346.68|344.28|0
1649786070000|2022-04-12 17:54:30|346.81|344.41|346.81|344.41|346.81|344.41|346.81|344.41|0
1649786080000|2022-04-12 17:54:40|346.68|344.28|346.3|343.9|346.68|344.28|346.3|343.9|0
1649786090000|2022-04-12 17:54:50|346.43|344.03|346.3|343.9|346.43|344.03|346.3|343.9|0
1649786100000|2022-04-12 17:55:00|346.43|344.03|346.68|344.28|346.68|344.28|346.43|344.03|0
1649786110000|2022-04-12 17:55:10|346.81|344.41|347.31|344.91|347.31|344.91|346.81|344.41|0
1649786120000|2022-04-12 17:55:20|347.44|345.04|348.2|345.8|348.2|345.8|347.44|345.04|0
1649786130000|2022-04-12 17:55:30|347.82|345.42|347.69|345.29|347.95|345.55|347.69|345.29|0
1649786140000|2022-04-12 17:55:40|347.31|344.91|347.19|344.79|347.31|344.91|347.19|344.79|0
1649786150000|2022-04-12 17:55:50|347.31|344.91|347.82|345.42|347.82|345.42|347.31|344.91|0
1649786160000|2022-04-12 17:56:00|347.95|345.55|347.57|345.17|347.95|345.55|347.44|345.04|0
1649786170000|2022-04-12 17:56:10|347.31|344.91|347.95|345.55|347.95|345.55|347.31|344.91|0
1649786180000|2022-04-12 17:56:20|347.82|345.42|347.95|345.55|348.07|345.67|347.82|345.42|0
1649786190000|2022-04-12 17:56:30|347.57|345.17|347.57|345.17|347.57|345.17|347.44|345.04|0
1649786200000|2022-04-12 17:56:40|347.44|345.04|347.69|345.29|347.69|345.29|347.44|345.04|0
1649786220000|2022-04-12 17:57:00|347.82|345.42|348.07|345.67|348.07|345.67|347.82|345.42|0
1649786230000|2022-04-12 17:57:10|347.95|345.55|348.07|345.67|348.07|345.67|347.95|345.55|0
1649786240000|2022-04-12 17:57:20|348.2|345.8|348.33|345.93|348.33|345.93|348.07|345.67|0
1649786250000|2022-04-12 17:57:30|348.07|345.67|348.2|345.8|348.2|345.8|347.95|345.55|0
1649786260000|2022-04-12 17:57:40|348.33|345.93|348.45|346.05|348.45|346.05|348.33|345.93|0
1649786270000|2022-04-12 17:57:50|348.33|345.93|348.45|346.05|348.45|346.05|348.33|345.93|0
1649786280000|2022-04-12 17:58:00|348.33|345.93|348.07|345.67|348.45|346.05|348.07|345.67|0
1649786290000|2022-04-12 17:58:10|348.45|346.05|348.58|346.18|348.58|346.18|348.45|346.05|0
1649786300000|2022-04-12 17:58:20|348.45|346.05|348.07|345.67|348.45|346.05|348.07|345.67|0
1649786310000|2022-04-12 17:58:30|347.95|345.55|348.07|345.67|348.2|345.8|347.95|345.55|0
1649786320000|2022-04-12 17:58:40|347.82|345.42|347.95|345.55|348.07|345.67|347.82|345.42|0
1649786330000|2022-04-12 17:58:50|348.33|345.93|348.07|345.67|348.33|345.93|347.95|345.55|0
1649786340000|2022-04-12 17:59:00|347.95|345.55|344.86|342.46|348.07|345.67|344.86|342.46|0
1649786350000|2022-04-12 17:59:10|344.99|342.59|347.64|345.24|347.9|345.5|344.99|342.59|0
1649786360000|2022-04-12 17:59:20|347.52|345.12|347.52|345.12|347.52|345.12|347.39|344.99|0
1649786370000|2022-04-12 17:59:30|347.39|344.99|347.26|344.86|347.39|344.99|347.01|344.61|0
1649786380000|2022-04-12 17:59:40|347.52|345.12|347.77|345.37|347.9|345.5|347.52|345.12|0
1649786390000|2022-04-12 17:59:50|347.64|345.24|347.39|344.99|347.64|345.24|347.39|344.99|0
1649786400000|2022-04-12 18:00:00|347.26|344.86|347.39|344.99|347.64|345.24|347.26|344.86|0
1649786410000|2022-04-12 18:00:10|348.02|345.62|347.9|345.5|348.02|345.62|347.77|345.37|0
1649786420000|2022-04-12 18:00:20|348.15|345.75|348.15|345.75|348.28|345.88|348.02|345.62|0
1649786430000|2022-04-12 18:00:30|348.28|345.88|348.28|345.88|348.4|346|348.28|345.88|0
1649786440000|2022-04-12 18:00:40|348.4|346|348.47|346.07|348.91|346.51|348.4|346|0
1649786450000|2022-04-12 18:00:50|348.4|346|348.4|346|348.4|346|348.15|345.75|0
1649786460000|2022-04-12 18:01:00|348.15|345.75|348.28|345.88|348.28|345.88|348.15|345.75|0
1649786470000|2022-04-12 18:01:10|348.66|346.26|349.29|346.89|349.29|346.89|348.66|346.26|0
1649786480000|2022-04-12 18:01:20|348.91|346.51|348.66|346.26|348.91|346.51|348.66|346.26|0
1649786490000|2022-04-12 18:01:30|348.53|346.13|348.4|346|348.53|346.13|348.4|346|0
1649786500000|2022-04-12 18:01:40|348.53|346.13|348.4|346|348.53|346.13|348.4|346|0
1649786510000|2022-04-12 18:01:50|348.53|346.13|348.53|346.13|348.66|346.26|348.53|346.13|0
1649786520000|2022-04-12 18:02:00|348.66|346.26|348.66|346.26|348.91|346.51|348.66|346.26|0
1649786530000|2022-04-12 18:02:10|348.53|346.13|348.78|346.38|348.78|346.38|348.53|346.13|0
1649786540000|2022-04-12 18:02:20|348.66|346.26|347.96|345.56|348.66|346.26|347.96|345.56|0
1649786550000|2022-04-12 18:02:30|348.02|345.62|348.02|345.62|348.02|345.62|347.9|345.5|0
1649786560000|2022-04-12 18:02:40|348.28|345.88|348.15|345.75|348.28|345.88|348.15|345.75|0
1649786570000|2022-04-12 18:02:50|348.28|345.88|348.15|345.75|348.28|345.88|348.15|345.75|0
1649786580000|2022-04-12 18:03:00|347.77|345.37|347.9|345.5|347.9|345.5|347.77|345.37|0
1649786590000|2022-04-12 18:03:10|347.77|345.37|347.77|345.37|347.77|345.37|347.71|345.31|0
1649786600000|2022-04-12 18:03:20|347.64|345.24|347.26|344.86|347.64|345.24|347.26|344.86|0
1649786610000|2022-04-12 18:03:30|347.14|344.74|347.01|344.61|347.14|344.74|347.01|344.61|0
1649786620000|2022-04-12 18:03:40|347.14|344.74|347.14|344.74|347.26|344.86|347.14|344.74|0
1649786630000|2022-04-12 18:03:50|347.01|344.61|347.2|344.8|347.39|344.99|347.01|344.61|0
1649786640000|2022-04-12 18:04:00|347.14|344.74|347.01|344.61|347.26|344.86|347.01|344.61|0
1649786650000|2022-04-12 18:04:10|346.95|344.55|346.63|344.23|347.01|344.61|346.63|344.23|0
1649786660000|2022-04-12 18:04:20|346.5|344.1|346.5|344.1|346.5|344.1|346.25|343.85|0
1649786670000|2022-04-12 18:04:30|346.38|343.98|346.25|343.85|346.5|344.1|346.25|343.85|0
1649786680000|2022-04-12 18:04:40|346.38|343.98|346|343.6|346.38|343.98|346|343.6|0
1649786690000|2022-04-12 18:04:50|345.75|343.35|345.62|343.22|345.75|343.35|345.49|343.09|0
1649786700000|2022-04-12 18:05:00|345.87|343.47|345.62|343.22|346|343.6|345.62|343.22|0
1649786710000|2022-04-12 18:05:10|345.87|343.47|346.12|343.72|346.12|343.72|345.87|343.47|0
1649786720000|2022-04-12 18:05:20|345.87|343.47|345.87|343.47|345.94|343.54|345.74|343.34|0
1649786730000|2022-04-12 18:05:30|346|343.6|345.49|343.09|346|343.6|345.49|343.09|0
1649786740000|2022-04-12 18:05:40|345.37|342.97|344.74|342.34|345.37|342.97|344.74|342.34|0
1649786750000|2022-04-12 18:05:50|344.61|342.21|344.74|342.34|344.74|342.34|344.36|341.96|0
1649786760000|2022-04-12 18:06:00|345.11|342.71|344.61|342.21|345.11|342.71|344.61|342.21|0
1649786770000|2022-04-12 18:06:10|344.42|342.02|344.23|341.83|344.48|342.08|344.23|341.83|0
1649786780000|2022-04-12 18:06:20|344.36|341.96|344.36|341.96|344.36|341.96|344.23|341.83|0
1649786790000|2022-04-12 18:06:30|344.48|342.08|344.48|342.08|344.48|342.08|344.48|342.08|0
1649786800000|2022-04-12 18:06:40|344.36|341.96|344.11|341.71|344.36|341.96|344.11|341.71|0
1649786810000|2022-04-12 18:06:50|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1649786820000|2022-04-12 18:07:00|344.36|341.96|344.68|342.28|344.68|342.28|344.11|341.71|0
1649786830000|2022-04-12 18:07:10|344.61|342.21|343.98|341.58|344.61|342.21|343.98|341.58|0
1649786840000|2022-04-12 18:07:20|344.36|341.96|344.11|341.71|344.48|342.08|344.11|341.71|0
1649786850000|2022-04-12 18:07:30|343.98|341.58|344.11|341.71|344.11|341.71|343.85|341.45|0
1649786860000|2022-04-12 18:07:40|344.36|341.96|344.05|341.65|344.42|342.02|344.05|341.65|0
1649786870000|2022-04-12 18:07:50|343.85|341.45|344.11|341.71|344.11|341.71|343.85|341.45|0
1649786880000|2022-04-12 18:08:00|343.98|341.58|343.85|341.45|343.98|341.58|343.85|341.45|0
1649786890000|2022-04-12 18:08:10|343.73|341.33|343.85|341.45|343.85|341.45|343.73|341.33|0
1649786900000|2022-04-12 18:08:20|343.92|341.52|344.36|341.96|344.36|341.96|343.92|341.52|0
1649786910000|2022-04-12 18:08:30|344.23|341.83|344.11|341.71|344.23|341.83|344.11|341.71|0
1649786920000|2022-04-12 18:08:40|344.23|341.83|344.61|342.21|344.61|342.21|344.23|341.83|0
1649786930000|2022-04-12 18:08:50|344.67|342.27|344.86|342.46|344.86|342.46|344.67|342.27|0
1649786940000|2022-04-12 18:09:00|344.99|342.59|345.18|342.78|345.18|342.78|344.99|342.59|0
1649786950000|2022-04-12 18:09:10|345.24|342.84|345.36|342.96|345.36|342.96|345.24|342.84|0
1649786960000|2022-04-12 18:09:20|346|343.6|345.74|343.34|346|343.6|345.74|343.34|0
1649786970000|2022-04-12 18:09:30|345.62|343.22|345.49|343.09|345.74|343.34|345.49|343.09|0
1649786980000|2022-04-12 18:09:40|345.36|342.96|345.11|342.71|345.36|342.96|345.11|342.71|0
1649786990000|2022-04-12 18:09:50|345.24|342.84|345.36|342.96|345.36|342.96|345.24|342.84|0
1649787000000|2022-04-12 18:10:00|345.62|343.22|345.62|343.22|345.62|343.22|345.62|343.22|0
1649787010000|2022-04-12 18:10:10|345.49|343.09|345.87|343.47|345.87|343.47|345.49|343.09|0
1649787020000|2022-04-12 18:10:20|346.12|343.72|346.25|343.85|346.25|343.85|346.12|343.72|0
1649787030000|2022-04-12 18:10:30|346|343.6|346.06|343.66|346.06|343.66|346|343.6|0
1649787040000|2022-04-12 18:10:40|346|343.6|346.37|343.97|346.37|343.97|346|343.6|0
1649787050000|2022-04-12 18:10:50|346.5|344.1|346.63|344.23|346.63|344.23|346.5|344.1|0
1649787060000|2022-04-12 18:11:00|346.25|343.85|346.5|344.1|346.63|344.23|346.25|343.85|0
1649787070000|2022-04-12 18:11:10|346.69|344.29|346.88|344.48|346.88|344.48|346.69|344.29|0
1649787080000|2022-04-12 18:11:20|346.75|344.35|346.75|344.35|346.75|344.35|346.69|344.29|0
1649787090000|2022-04-12 18:11:30|346.82|344.42|346.75|344.35|346.82|344.42|346.75|344.35|0
1649787100000|2022-04-12 18:11:40|346.37|343.97|346.37|343.97|346.37|343.97|346.25|343.85|0
1649787110000|2022-04-12 18:11:50|346.44|344.04|346.63|344.23|346.63|344.23|346.37|343.97|0
1649787120000|2022-04-12 18:12:00|346.75|344.35|346.88|344.48|346.88|344.48|346.75|344.35|0
1649787130000|2022-04-12 18:12:10|346.75|344.35|347.01|344.61|347.01|344.61|346.63|344.23|0
1649787140000|2022-04-12 18:12:20|347.26|344.86|346.88|344.48|347.26|344.86|346.88|344.48|0
1649787150000|2022-04-12 18:12:30|346.94|344.54|346.82|344.42|347.01|344.61|346.82|344.42|0
1649787160000|2022-04-12 18:12:40|346.75|344.35|347.13|344.73|347.13|344.73|346.75|344.35|0
1649787170000|2022-04-12 18:12:50|347.01|344.61|347.39|344.99|347.51|345.11|347.01|344.61|0
1649787180000|2022-04-12 18:13:00|347.51|345.11|347.64|345.24|347.77|345.37|347.39|344.99|0
1649787190000|2022-04-12 18:13:10|347.77|345.37|348.02|345.62|348.02|345.62|347.77|345.37|0
1649787200000|2022-04-12 18:13:20|347.89|345.49|347.89|345.49|348.15|345.75|347.89|345.49|0
1649787210000|2022-04-12 18:13:30|348.02|345.62|348.02|345.62|348.15|345.75|347.89|345.49|0
1649787220000|2022-04-12 18:13:40|347.89|345.49|347.51|345.11|347.89|345.49|347.51|345.11|0
1649787230000|2022-04-12 18:13:50|347.38|344.98|347.51|345.11|347.51|345.11|347.38|344.98|0
1649787240000|2022-04-12 18:14:00|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1649787250000|2022-04-12 18:14:10|348.27|345.87|348.02|345.62|348.27|345.87|347.76|345.36|0
1649787260000|2022-04-12 18:14:20|348.14|345.74|348.14|345.74|348.14|345.74|348.14|345.74|0
1649787270000|2022-04-12 18:14:30|348.02|345.62|348.78|346.38|348.78|346.38|348.02|345.62|0
1649787280000|2022-04-12 18:14:40|348.72|346.32|349.03|346.63|349.03|346.63|348.72|346.32|0
1649787290000|2022-04-12 18:14:50|349.16|346.76|349.41|347.01|349.41|347.01|349.16|346.76|0
1649787300000|2022-04-12 18:15:00|349.54|347.14|349.67|347.27|349.67|347.27|349.54|347.14|0
1649787310000|2022-04-12 18:15:10|349.92|347.52|349.99|347.59|350.05|347.65|349.92|347.52|0
1649787320000|2022-04-12 18:15:20|349.8|347.4|349.54|347.14|349.8|347.4|349.54|347.14|0
1649787330000|2022-04-12 18:15:30|349.92|347.52|350.18|347.78|350.31|347.91|349.92|347.52|0
1649787340000|2022-04-12 18:15:40|350.31|347.91|350.43|348.03|350.43|348.03|350.31|347.91|0
1649787350000|2022-04-12 18:15:50|350.31|347.91|350.88|348.48|350.88|348.48|350.31|347.91|0
1649787360000|2022-04-12 18:16:00|350.81|348.41|350.94|348.54|350.94|348.54|350.81|348.41|0
1649787370000|2022-04-12 18:16:10|351.2|348.8|351.58|349.18|351.58|349.18|351.2|348.8|0
1649787380000|2022-04-12 18:16:20|351.32|348.92|351.45|349.05|351.45|349.05|351.32|348.92|0
1649787390000|2022-04-12 18:16:30|351.07|348.67|351.32|348.92|351.32|348.92|351.07|348.67|0
1649787400000|2022-04-12 18:16:40|351.2|348.8|351.07|348.67|351.2|348.8|351.07|348.67|0
1649787410000|2022-04-12 18:16:50|351.2|348.8|350.69|348.29|351.2|348.8|350.69|348.29|0
1649787420000|2022-04-12 18:17:00|353.59|351.19|353.72|351.32|353.84|351.44|353.59|351.19|0
1649787430000|2022-04-12 18:17:10|353.46|351.06|353.46|351.06|353.59|351.19|353.46|351.06|0
1649787440000|2022-04-12 18:17:20|353.33|350.93|353.21|350.81|353.33|350.93|353.21|350.81|0
1649787450000|2022-04-12 18:17:30|353.46|351.06|354.04|351.64|354.04|351.64|353.46|351.06|0
1649787460000|2022-04-12 18:17:40|353.97|351.57|353.84|351.44|354.16|351.76|353.84|351.44|0
1649787470000|2022-04-12 18:17:50|353.91|351.51|353.97|351.57|354.1|351.7|353.91|351.51|0
1649787480000|2022-04-12 18:18:00|354.61|352.21|354.86|352.46|354.86|352.46|354.61|352.21|0
1649787490000|2022-04-12 18:18:10|354.74|352.34|354.99|352.59|354.99|352.59|354.74|352.34|0
1649787500000|2022-04-12 18:18:20|355.12|352.72|354.99|352.59|355.12|352.72|354.86|352.46|0
1649787510000|2022-04-12 18:18:30|354.74|352.34|354.93|352.53|354.93|352.53|354.74|352.34|0
1649787520000|2022-04-12 18:18:40|354.99|352.59|354.86|352.46|355.12|352.72|354.86|352.46|0
1649787530000|2022-04-12 18:18:50|354.48|352.08|354.35|351.95|354.48|352.08|354.22|351.82|0
1649787540000|2022-04-12 18:19:00|354.22|351.82|354.61|352.21|354.86|352.46|354.22|351.82|0
1649787550000|2022-04-12 18:19:10|354.73|352.33|354.73|352.33|354.86|352.46|354.73|352.33|0
1649787560000|2022-04-12 18:19:20|354.99|352.59|355.12|352.72|355.12|352.72|354.99|352.59|0
1649787570000|2022-04-12 18:19:30|354.61|352.21|354.73|352.33|354.86|352.46|354.61|352.21|0
1649787580000|2022-04-12 18:19:40|354.61|352.21|354.35|351.95|354.61|352.21|354.35|351.95|0
1649787590000|2022-04-12 18:19:50|354.22|351.82|354.48|352.08|354.48|352.08|354.22|351.82|0
1649787600000|2022-04-12 18:20:00|354.73|352.33|354.61|352.21|354.73|352.33|354.61|352.21|0
1649787610000|2022-04-12 18:20:10|354.73|352.33|354.61|352.21|354.86|352.46|354.61|352.21|0
1649787620000|2022-04-12 18:20:20|354.73|352.33|353.97|351.57|354.73|352.33|353.97|351.57|0
1649787630000|2022-04-12 18:20:30|353.59|351.19|353.71|351.31|353.84|351.44|353.59|351.19|0
1649787640000|2022-04-12 18:20:40|353.97|351.57|353.59|351.19|353.97|351.57|353.59|351.19|0
1649787650000|2022-04-12 18:20:50|353.21|350.81|353.02|350.62|353.21|350.81|352.95|350.55|0
1649787660000|2022-04-12 18:21:00|352.95|350.55|353.21|350.81|353.21|350.81|352.95|350.55|0
1649787670000|2022-04-12 18:21:10|352.82|350.42|353.21|350.81|353.33|350.93|352.82|350.42|0
1649787680000|2022-04-12 18:21:20|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1649787690000|2022-04-12 18:21:30|353.27|350.87|353.84|351.44|353.84|351.44|353.27|350.87|0
1649787700000|2022-04-12 18:21:40|354.1|351.7|353.97|351.57|354.1|351.7|353.97|351.57|0
1649787710000|2022-04-12 18:21:50|353.71|351.31|354.1|351.7|354.1|351.7|353.71|351.31|0
1649787720000|2022-04-12 18:22:00|353.97|351.57|353.91|351.51|354.1|351.7|353.71|351.31|0
1649787730000|2022-04-12 18:22:10|353.97|351.57|353.91|351.51|353.97|351.57|353.59|351.19|0
1649787740000|2022-04-12 18:22:20|353.71|351.31|353.59|351.19|353.84|351.44|353.59|351.19|0
1649787750000|2022-04-12 18:22:30|353.71|351.31|353.91|351.51|353.91|351.51|353.71|351.31|0
1649787760000|2022-04-12 18:22:40|353.71|351.31|354.22|351.82|354.22|351.82|353.71|351.31|0
1649787770000|2022-04-12 18:22:50|354.35|351.95|354.61|352.21|354.61|352.21|354.22|351.82|0
1649787780000|2022-04-12 18:23:00|354.73|352.33|354.61|352.21|354.73|352.33|354.35|351.95|0
1649787790000|2022-04-12 18:23:10|354.35|351.95|354.48|352.08|354.48|352.08|354.35|351.95|0
1649787800000|2022-04-12 18:23:20|354.61|352.21|354.61|352.21|354.61|352.21|354.48|352.08|0
1649787810000|2022-04-12 18:23:30|354.73|352.33|354.73|352.33|354.73|352.33|354.61|352.21|0
1649787820000|2022-04-12 18:23:40|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1649787830000|2022-04-12 18:23:50|354.99|352.59|355.12|352.72|355.12|352.72|354.99|352.59|0
1649787840000|2022-04-12 18:24:00|355.24|352.84|355.12|352.72|355.24|352.84|355.12|352.72|0
1649787850000|2022-04-12 18:24:10|354.61|352.21|354.48|352.08|354.61|352.21|354.35|351.95|0
1649787860000|2022-04-12 18:24:20|354.35|351.95|354.99|352.59|354.99|352.59|354.35|351.95|0
1649787870000|2022-04-12 18:24:30|354.48|352.08|354.35|351.95|354.48|352.08|354.22|351.82|0
1649787880000|2022-04-12 18:24:40|354.86|352.46|354.86|352.46|354.86|352.46|354.86|352.46|0
1649787890000|2022-04-12 18:24:50|354.99|352.59|354.86|352.46|354.99|352.59|354.86|352.46|0
1649787900000|2022-04-12 18:25:00|354.99|352.59|355.37|352.97|355.37|352.97|354.99|352.59|0
1649787910000|2022-04-12 18:25:10|355.24|352.84|355.12|352.72|355.24|352.84|355.12|352.72|0
1649787920000|2022-04-12 18:25:20|354.93|352.53|355.12|352.72|355.24|352.84|354.93|352.53|0
1649787930000|2022-04-12 18:25:30|354.99|352.59|354.8|352.4|354.99|352.59|354.8|352.4|0
1649787940000|2022-04-12 18:25:40|354.73|352.33|354.35|351.95|354.73|352.33|354.35|351.95|0
1649787950000|2022-04-12 18:25:50|354.54|352.14|354.6|352.2|354.73|352.33|354.54|352.14|0
1649787960000|2022-04-12 18:26:00|354.99|352.59|354.48|352.08|354.99|352.59|354.48|352.08|0
1649787970000|2022-04-12 18:26:10|354.35|351.95|354.35|351.95|354.48|352.08|354.35|351.95|0
1649787980000|2022-04-12 18:26:20|354.73|352.33|354.6|352.2|354.73|352.33|354.48|352.08|0
1649787990000|2022-04-12 18:26:30|354.48|352.08|354.86|352.46|354.86|352.46|354.48|352.08|0
1649788000000|2022-04-12 18:26:40|354.73|352.33|354.73|352.33|354.73|352.33|354.6|352.2|0
1649788010000|2022-04-12 18:26:50|354.6|352.2|354.35|351.95|354.6|352.2|354.35|351.95|0
1649788020000|2022-04-12 18:27:00|354.73|352.33|354.48|352.08|354.73|352.33|354.35|351.95|0
1649788030000|2022-04-12 18:27:10|354.6|352.2|354.86|352.46|354.86|352.46|354.6|352.2|0
1649788040000|2022-04-12 18:27:20|355.11|352.71|354.86|352.46|355.11|352.71|354.86|352.46|0
1649788050000|2022-04-12 18:27:30|354.99|352.59|354.48|352.08|354.99|352.59|354.48|352.08|0
1649788060000|2022-04-12 18:27:40|354.67|352.27|354.67|352.27|354.67|352.27|354.6|352.2|0
1649788070000|2022-04-12 18:27:50|354.48|352.08|354.22|351.82|354.48|352.08|354.22|351.82|0
1649788080000|2022-04-12 18:28:00|354.35|351.95|354.48|352.08|354.48|352.08|354.35|351.95|0
1649788090000|2022-04-12 18:28:10|354.73|352.33|354.48|352.08|354.73|352.33|354.48|352.08|0
1649788100000|2022-04-12 18:28:20|354.35|351.95|354.48|352.08|354.48|352.08|354.22|351.82|0
1649788110000|2022-04-12 18:28:30|354.35|351.95|354.6|352.2|354.6|352.2|354.35|351.95|0
1649788120000|2022-04-12 18:28:40|354.48|352.08|354.92|352.52|354.92|352.52|354.48|352.08|0
1649788130000|2022-04-12 18:28:50|354.99|352.59|354.67|352.27|354.99|352.59|354.6|352.2|0
1649788140000|2022-04-12 18:29:00|354.73|352.33|354.86|352.46|354.92|352.52|354.73|352.33|0
1649788150000|2022-04-12 18:29:10|355.11|352.71|355.11|352.71|355.11|352.71|355.11|352.71|0
1649788160000|2022-04-12 18:29:20|354.99|352.59|355.37|352.97|355.37|352.97|354.99|352.59|0
1649788170000|2022-04-12 18:29:30|355.5|353.1|355.75|353.35|355.75|353.35|355.5|353.1|0
1649788180000|2022-04-12 18:29:40|355.62|353.22|356.01|353.61|356.01|353.61|355.62|353.22|0
1649788190000|2022-04-12 18:29:50|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1649788200000|2022-04-12 18:30:00|355.88|353.48|356.14|353.74|356.14|353.74|355.88|353.48|0
1649788210000|2022-04-12 18:30:10|355.75|353.35|355.62|353.22|355.88|353.48|355.62|353.22|0
1649788220000|2022-04-12 18:30:20|355.43|353.03|355.5|353.1|355.5|353.1|355.43|353.03|0
1649788230000|2022-04-12 18:30:30|355.88|353.48|356.01|353.61|356.01|353.61|355.88|353.48|0
1649788240000|2022-04-12 18:30:40|356.14|353.74|356.14|353.74|356.14|353.74|356.01|353.61|0
1649788250000|2022-04-12 18:30:50|356.01|353.61|356.14|353.74|356.14|353.74|356.01|353.61|0
1649788260000|2022-04-12 18:31:00|356.65|354.25|355.5|353.1|356.65|354.25|355.5|353.1|0
1649788270000|2022-04-12 18:31:10|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649788280000|2022-04-12 18:31:20|355.11|352.71|354.98|352.58|355.24|352.84|354.98|352.58|0
1649788290000|2022-04-12 18:31:30|355.18|352.78|354.98|352.58|355.18|352.78|354.98|352.58|0
1649788300000|2022-04-12 18:31:40|355.11|352.71|354.86|352.46|355.11|352.71|354.86|352.46|0
1649788310000|2022-04-12 18:31:50|354.98|352.58|355.24|352.84|355.37|352.97|354.98|352.58|0
1649788320000|2022-04-12 18:32:00|355.11|352.71|354.86|352.46|355.11|352.71|354.86|352.46|0
1649788330000|2022-04-12 18:32:10|354.92|352.52|355.37|352.97|355.37|352.97|354.92|352.52|0
1649788340000|2022-04-12 18:32:20|355.56|353.16|355.88|353.48|356.01|353.61|355.56|353.16|0
1649788350000|2022-04-12 18:32:30|355.75|353.35|356.52|354.12|356.52|354.12|355.75|353.35|0
1649788360000|2022-04-12 18:32:40|356.39|353.99|357.03|354.63|357.03|354.63|356.39|353.99|0
1649788370000|2022-04-12 18:32:50|357.16|354.76|357.42|355.02|357.61|355.21|357.16|354.76|0
1649788380000|2022-04-12 18:33:00|357.48|355.08|358.19|355.79|358.19|355.79|357.48|355.08|0
1649788390000|2022-04-12 18:33:10|358.31|355.91|358.06|355.66|358.31|355.91|358.06|355.66|0
1649788400000|2022-04-12 18:33:20|357.93|355.53|357.93|355.53|357.93|355.53|357.8|355.4|0
1649788410000|2022-04-12 18:33:30|358.19|355.79|357.8|355.4|358.19|355.79|357.8|355.4|0
1649788420000|2022-04-12 18:33:40|358.06|355.66|358.19|355.79|358.19|355.79|358.06|355.66|0
1649788430000|2022-04-12 18:33:50|358.06|355.66|358.31|355.91|358.31|355.91|358.06|355.66|0
1649788440000|2022-04-12 18:34:00|358.19|355.79|358.31|355.91|358.31|355.91|358.06|355.66|0
1649788450000|2022-04-12 18:34:10|358.44|356.04|357.93|355.53|358.44|356.04|357.8|355.4|0
1649788460000|2022-04-12 18:34:20|357.54|355.14|357.16|354.76|357.67|355.27|357.16|354.76|0
1649788470000|2022-04-12 18:34:30|357.23|354.83|356.77|354.37|357.23|354.83|356.77|354.37|0
1649788480000|2022-04-12 18:34:40|356.65|354.25|355.11|352.71|356.65|354.25|355.11|352.71|0
1649788490000|2022-04-12 18:34:50|355.62|353.22|355.37|352.97|355.62|353.22|355.37|352.97|0
1649788500000|2022-04-12 18:35:00|355.75|353.35|355.49|353.09|356.13|353.73|355.49|353.09|0
1649788510000|2022-04-12 18:35:10|355.75|353.35|356.52|354.12|356.52|354.12|355.75|353.35|0
1649788520000|2022-04-12 18:35:20|356.46|354.06|356.33|353.93|356.65|354.25|356.33|353.93|0
1649788530000|2022-04-12 18:35:30|356.13|353.73|356.01|353.61|356.13|353.73|356.01|353.61|0
1649788540000|2022-04-12 18:35:40|355.88|353.48|354.86|352.46|355.88|353.48|354.86|352.46|0
1649788550000|2022-04-12 18:35:50|354.98|352.58|354.47|352.07|354.98|352.58|354.47|352.07|0
1649788560000|2022-04-12 18:36:00|354.35|351.95|354.35|351.95|354.35|351.95|354.22|351.82|0
1649788570000|2022-04-12 18:36:10|354.6|352.2|354.34|351.94|354.6|352.2|354.22|351.82|0
1649788580000|2022-04-12 18:36:20|354.47|352.07|354.86|352.46|354.86|352.46|354.47|352.07|0
1649788590000|2022-04-12 18:36:30|354.98|352.58|354.92|352.52|354.98|352.58|354.92|352.52|0
1649788600000|2022-04-12 18:36:40|354.6|352.2|354.47|352.07|354.6|352.2|354.47|352.07|0
1649788610000|2022-04-12 18:36:50|354.34|351.94|354.47|352.07|354.6|352.2|354.34|351.94|0
1649788620000|2022-04-12 18:37:00|354.6|352.2|354.34|351.94|354.85|352.45|354.34|351.94|0
1649788630000|2022-04-12 18:37:10|354.22|351.82|353.71|351.31|354.54|352.14|353.71|351.31|0
1649788640000|2022-04-12 18:37:20|353.83|351.43|353.58|351.18|353.83|351.43|353.58|351.18|0
1649788650000|2022-04-12 18:37:30|353.71|351.31|353.71|351.31|353.71|351.31|353.33|350.93|0
1649788660000|2022-04-12 18:37:40|353.58|351.18|354.6|352.2|354.6|352.2|353.58|351.18|0
1649788670000|2022-04-12 18:37:50|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1649788680000|2022-04-12 18:38:00|354.73|352.33|354.47|352.07|354.73|352.33|354.47|352.07|0
1649788690000|2022-04-12 18:38:10|354.98|352.58|355.11|352.71|355.11|352.71|354.98|352.58|0
1649788700000|2022-04-12 18:38:20|354.98|352.58|354.47|352.07|355.11|352.71|354.47|352.07|0
1649788710000|2022-04-12 18:38:30|354.85|352.45|354.98|352.58|354.98|352.58|354.85|352.45|0
1649788720000|2022-04-12 18:38:40|354.92|352.52|355.11|352.71|355.11|352.71|354.85|352.45|0
1649788730000|2022-04-12 18:38:50|354.73|352.33|354.47|352.07|354.73|352.33|354.34|351.94|0
1649788740000|2022-04-12 18:39:00|354.22|351.82|354.73|352.33|354.73|352.33|354.09|351.69|0
1649788750000|2022-04-12 18:39:10|354.98|352.58|354.98|352.58|355.11|352.71|354.98|352.58|0
1649788760000|2022-04-12 18:39:20|355.11|352.71|354.79|352.39|355.11|352.71|354.73|352.33|0
1649788770000|2022-04-12 18:39:30|354.73|352.33|354.85|352.45|354.85|352.45|354.6|352.2|0
1649788780000|2022-04-12 18:39:40|354.73|352.33|355.11|352.71|355.11|352.71|354.73|352.33|0
1649788790000|2022-04-12 18:39:50|355.24|352.84|355.49|353.09|355.49|353.09|355.11|352.71|0
1649788800000|2022-04-12 18:40:00|355.75|353.35|355.11|352.71|355.75|353.35|355.11|352.71|0
1649788810000|2022-04-12 18:40:10|354.85|352.45|355.36|352.96|355.36|352.96|354.73|352.33|0
1649788820000|2022-04-12 18:40:20|354.98|352.58|355.36|352.96|355.36|352.96|354.98|352.58|0
1649788830000|2022-04-12 18:40:30|355.62|353.22|355.49|353.09|355.62|353.22|355.36|352.96|0
1649788840000|2022-04-12 18:40:40|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1649788850000|2022-04-12 18:40:50|355.75|353.35|356.52|354.12|356.52|354.12|355.75|353.35|0
1649788860000|2022-04-12 18:41:00|356.13|353.73|356|353.6|356.26|353.86|356|353.6|0
1649788870000|2022-04-12 18:41:10|355.62|353.22|355.49|353.09|355.62|353.22|355.49|353.09|0
1649788880000|2022-04-12 18:41:20|355.75|353.35|355.49|353.09|355.75|353.35|355.49|353.09|0
1649788890000|2022-04-12 18:41:30|355.62|353.22|355.36|352.96|355.62|353.22|355.24|352.84|0
1649788900000|2022-04-12 18:41:40|355.24|352.84|355.17|352.77|355.24|352.84|355.11|352.71|0
1649788910000|2022-04-12 18:41:50|355.24|352.84|355.17|352.77|355.49|353.09|355.17|352.77|0
1649788920000|2022-04-12 18:42:00|355.24|352.84|354.85|352.45|355.24|352.84|354.85|352.45|0
1649788930000|2022-04-12 18:42:10|355.11|352.71|355.11|352.71|355.49|353.09|355.11|352.71|0
1649788940000|2022-04-12 18:42:20|355.36|352.96|356|353.6|356|353.6|355.36|352.96|0
1649788950000|2022-04-12 18:42:30|355.75|353.35|356|353.6|356|353.6|355.75|353.35|0
1649788960000|2022-04-12 18:42:40|355.75|353.35|355.75|353.35|356|353.6|355.75|353.35|0
1649788970000|2022-04-12 18:42:50|356|353.6|356.26|353.86|356.26|353.86|356|353.6|0
1649788980000|2022-04-12 18:43:00|356.13|353.73|356.26|353.86|356.39|353.99|356.13|353.73|0
1649788990000|2022-04-12 18:43:10|356.39|353.99|357.15|354.75|357.15|354.75|356.39|353.99|0
1649789000000|2022-04-12 18:43:20|357.28|354.88|357.15|354.75|357.41|355.01|357.15|354.75|0
1649789010000|2022-04-12 18:43:30|357.28|354.88|357.15|354.75|357.28|354.88|357.15|354.75|0
1649789020000|2022-04-12 18:43:40|357.28|354.88|357.28|354.88|357.41|355.01|357.03|354.63|0
1649789030000|2022-04-12 18:43:50|357.15|354.75|357.03|354.63|357.15|354.75|357.03|354.63|0
1649789040000|2022-04-12 18:44:00|357.22|354.82|357.41|355.01|357.54|355.14|357.22|354.82|0
1649789050000|2022-04-12 18:44:10|357.28|354.88|357.41|355.01|357.41|355.01|357.28|354.88|0
1649789060000|2022-04-12 18:44:20|356.9|354.5|356.26|353.86|356.9|354.5|356.26|353.86|0
1649789070000|2022-04-12 18:44:30|356.51|354.11|356.77|354.37|357.15|354.75|356.51|354.11|0
1649789080000|2022-04-12 18:44:40|356.84|354.44|356.64|354.24|356.84|354.44|356.64|354.24|0
1649789090000|2022-04-12 18:44:50|356.13|353.73|356.26|353.86|356.26|353.86|356.13|353.73|0
1649789100000|2022-04-12 18:45:00|356|353.6|355.23|352.83|356|353.6|354.72|352.32|0
1649789110000|2022-04-12 18:45:10|355.36|352.96|353.83|351.43|355.36|352.96|353.83|351.43|0
1649789120000|2022-04-12 18:45:20|353.96|351.56|354.09|351.69|354.09|351.69|353.9|351.5|0
1649789130000|2022-04-12 18:45:30|353.96|351.56|353.58|351.18|353.96|351.56|353.58|351.18|0
1649789140000|2022-04-12 18:45:40|353.83|351.43|353.83|351.43|353.96|351.56|353.83|351.43|0
1649789150000|2022-04-12 18:45:50|353.7|351.3|353.96|351.56|353.96|351.56|353.7|351.3|0
1649789160000|2022-04-12 18:46:00|354.09|351.69|354.72|352.32|354.72|352.32|354.09|351.69|0
1649789170000|2022-04-12 18:46:10|354.85|352.45|354.09|351.69|354.85|352.45|354.09|351.69|0
1649789180000|2022-04-12 18:46:20|353.83|351.43|354.34|351.94|354.34|351.94|353.7|351.3|0
1649789190000|2022-04-12 18:46:30|354.6|352.2|353.96|351.56|354.6|352.2|353.96|351.56|0
1649789200000|2022-04-12 18:46:40|353.83|351.43|353.58|351.18|353.83|351.43|353.58|351.18|0
1649789210000|2022-04-12 18:46:50|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1649789220000|2022-04-12 18:47:00|353.07|350.67|352.43|350.03|353.07|350.67|352.43|350.03|0
1649789230000|2022-04-12 18:47:10|352.5|350.1|352.43|350.03|352.56|350.16|352.18|349.78|0
1649789240000|2022-04-12 18:47:20|352.94|350.54|353.19|350.79|353.19|350.79|352.94|350.54|0
1649789250000|2022-04-12 18:47:30|353.32|350.92|353.39|350.99|353.39|350.99|353.32|350.92|0
1649789260000|2022-04-12 18:47:40|353.45|351.05|353.32|350.92|353.45|351.05|353.32|350.92|0
1649789270000|2022-04-12 18:47:50|353.13|350.73|353.01|350.61|353.19|350.79|352.69|350.29|0
1649789280000|2022-04-12 18:48:00|353.07|350.67|353.7|351.3|353.7|351.3|353.07|350.67|0
1649789290000|2022-04-12 18:48:10|353.58|351.18|354.47|352.07|354.47|352.07|353.58|351.18|0
1649789300000|2022-04-12 18:48:20|354.85|352.45|354.34|351.94|354.85|352.45|354.34|351.94|0
1649789310000|2022-04-12 18:48:30|354.47|352.07|353.96|351.56|354.47|352.07|353.96|351.56|0
1649789320000|2022-04-12 18:48:40|354.08|351.68|354.21|351.81|354.47|352.07|354.08|351.68|0
1649789330000|2022-04-12 18:48:50|354.34|351.94|354.72|352.32|354.72|352.32|354.34|351.94|0
1649789340000|2022-04-12 18:49:00|354.47|352.07|354.72|352.32|354.85|352.45|354.47|352.07|0
1649789350000|2022-04-12 18:49:10|354.79|352.39|354.59|352.19|354.79|352.39|354.59|352.19|0
1649789360000|2022-04-12 18:49:20|354.41|352.01|354.47|352.07|354.47|352.07|354.21|351.81|0
1649789370000|2022-04-12 18:49:30|354.34|351.94|353.96|351.56|354.34|351.94|353.96|351.56|0
1649789380000|2022-04-12 18:49:40|353.83|351.43|353.57|351.17|353.83|351.43|353.57|351.17|0
1649789390000|2022-04-12 18:49:50|353.7|351.3|353.96|351.56|353.96|351.56|353.7|351.3|0
1649789400000|2022-04-12 18:50:00|353.83|351.43|353.7|351.3|354.08|351.68|353.64|351.24|0
1649789410000|2022-04-12 18:50:10|354.08|351.68|353.7|351.3|354.08|351.68|353.7|351.3|0
1649789420000|2022-04-12 18:50:20|353.57|351.17|353.57|351.17|353.96|351.56|353.57|351.17|0
1649789430000|2022-04-12 18:50:30|353.7|351.3|353.7|351.3|353.7|351.3|353.45|351.05|0
1649789440000|2022-04-12 18:50:40|354.15|351.75|354.85|352.45|354.85|352.45|354.15|351.75|0
1649789450000|2022-04-12 18:50:50|354.59|352.19|354.79|352.39|354.85|352.45|354.59|352.19|0
1649789460000|2022-04-12 18:51:00|354.98|352.58|354.34|351.94|354.98|352.58|354.34|351.94|0
1649789470000|2022-04-12 18:51:10|354.4|352|354.47|352.07|354.59|352.19|354.34|351.94|0
1649789480000|2022-04-12 18:51:20|354.21|351.81|354.34|351.94|354.34|351.94|354.21|351.81|0
1649789490000|2022-04-12 18:51:30|354.85|352.45|355.55|353.15|355.55|353.15|354.85|352.45|0
1649789500000|2022-04-12 18:51:40|355.68|353.28|355.43|353.03|355.87|353.47|355.23|352.83|0
1649789510000|2022-04-12 18:51:50|355.3|352.9|355.61|353.21|355.61|353.21|355.3|352.9|0
1649789520000|2022-04-12 18:52:00|355.49|353.09|355.87|353.47|355.87|353.47|355.49|353.09|0
1649789530000|2022-04-12 18:52:10|355.61|353.21|355.49|353.09|355.61|353.21|355.23|352.83|0
1649789540000|2022-04-12 18:52:20|355.36|352.96|355.49|353.09|355.61|353.21|355.36|352.96|0
1649789550000|2022-04-12 18:52:30|355.23|352.83|354.98|352.58|355.23|352.83|354.98|352.58|0
1649789560000|2022-04-12 18:52:40|354.85|352.45|355.1|352.7|355.1|352.7|354.85|352.45|0
1649789570000|2022-04-12 18:52:50|354.98|352.58|354.08|351.68|354.98|352.58|354.08|351.68|0
1649789580000|2022-04-12 18:53:00|354.21|351.81|354.21|351.81|354.21|351.81|353.83|351.43|0
1649789590000|2022-04-12 18:53:10|353.83|351.43|353.83|351.43|353.83|351.43|353.7|351.3|0
1649789600000|2022-04-12 18:53:20|354.15|351.75|353.96|351.56|354.15|351.75|353.96|351.56|0
1649789610000|2022-04-12 18:53:30|353.57|351.17|354.59|352.19|354.59|352.19|353.57|351.17|0
1649789620000|2022-04-12 18:53:40|354.4|352|354.46|352.06|354.59|352.19|354.4|352|0
1649789630000|2022-04-12 18:53:50|354.59|352.19|354.28|351.88|354.59|352.19|354.28|351.88|0
1649789640000|2022-04-12 18:54:00|354.46|352.06|353.57|351.17|354.46|352.06|353.57|351.17|0
1649789650000|2022-04-12 18:54:10|353.7|351.3|353.32|350.92|353.7|351.3|353.32|350.92|0
1649789660000|2022-04-12 18:54:20|353.06|350.66|354.08|351.68|354.08|351.68|353.06|350.66|0
1649789670000|2022-04-12 18:54:30|353.95|351.55|354.21|351.81|354.21|351.81|353.83|351.43|0
1649789680000|2022-04-12 18:54:40|354.4|352|354.34|351.94|354.4|352|354.34|351.94|0
1649789690000|2022-04-12 18:54:50|354.21|351.81|353.45|351.05|354.34|351.94|353.45|351.05|0
1649789700000|2022-04-12 18:55:00|353.19|350.79|353.38|350.98|353.57|351.17|353.19|350.79|0
1649789710000|2022-04-12 18:55:10|353.32|350.92|352.56|350.16|353.32|350.92|352.56|350.16|0
1649789720000|2022-04-12 18:55:20|352.3|349.9|352.43|350.03|352.49|350.09|352.3|349.9|0
1649789730000|2022-04-12 18:55:30|352.3|349.9|353.19|350.79|353.19|350.79|352.05|349.65|0
1649789740000|2022-04-12 18:55:40|353.45|351.05|354.02|351.62|354.02|351.62|353.45|351.05|0
1649789750000|2022-04-12 18:55:50|353.44|351.04|353.06|350.66|353.44|351.04|353.06|350.66|0
1649789760000|2022-04-12 18:56:00|353.7|351.3|353.77|351.37|353.77|351.37|353.57|351.17|0
1649789770000|2022-04-12 18:56:10|353.7|351.3|353.7|351.3|353.7|351.3|353.57|351.17|0
1649789780000|2022-04-12 18:56:20|353.83|351.43|353.7|351.3|353.83|351.43|353.57|351.17|0
1649789790000|2022-04-12 18:56:30|353.95|351.55|353.44|351.04|353.95|351.55|353.44|351.04|0
1649789800000|2022-04-12 18:56:40|353.06|350.66|353.19|350.79|353.19|350.79|353.06|350.66|0
1649789810000|2022-04-12 18:56:50|353.32|350.92|353.57|351.17|353.57|351.17|353.06|350.66|0
1649789820000|2022-04-12 18:57:00|353.7|351.3|354.34|351.94|354.34|351.94|353.7|351.3|0
1649789830000|2022-04-12 18:57:10|354.08|351.68|354.21|351.81|354.34|351.94|354.08|351.68|0
1649789840000|2022-04-12 18:57:20|354.27|351.87|354.46|352.06|354.46|352.06|354.27|351.87|0
1649789850000|2022-04-12 18:57:30|354.21|351.81|354.08|351.68|354.21|351.81|354.02|351.62|0
1649789860000|2022-04-12 18:57:40|354.34|351.94|354.34|351.94|354.34|351.94|354.08|351.68|0
1649789870000|2022-04-12 18:57:50|354.46|352.06|354.21|351.81|354.59|352.19|354.21|351.81|0
1649789880000|2022-04-12 18:58:00|354.46|352.06|354.34|351.94|354.46|352.06|354.21|351.81|0
1649789890000|2022-04-12 18:58:10|354.59|352.19|354.85|352.45|354.85|352.45|354.59|352.19|0
1649789900000|2022-04-12 18:58:20|354.72|352.32|354.59|352.19|354.72|352.32|354.59|352.19|0
1649789910000|2022-04-12 18:58:30|354.46|352.06|354.08|351.68|354.46|352.06|354.08|351.68|0
1649789920000|2022-04-12 18:58:40|354.21|351.81|354.21|351.81|354.27|351.87|354.15|351.75|0
1649789930000|2022-04-12 18:58:50|354.59|352.19|354.46|352.06|354.72|352.32|354.46|352.06|0
1649789940000|2022-04-12 18:59:00|354.72|352.32|354.08|351.68|354.85|352.45|354.08|351.68|0
1649789950000|2022-04-12 18:59:10|354.46|352.06|354.72|352.32|354.72|352.32|354.46|352.06|0
1649789960000|2022-04-12 18:59:20|354.4|352|354.21|351.81|354.4|352|354.21|351.81|0
1649789970000|2022-04-12 18:59:30|353.95|351.55|353.83|351.43|354.21|351.81|353.83|351.43|0
1649789980000|2022-04-12 18:59:40|353.7|351.3|354.21|351.81|354.21|351.81|353.44|351.04|0
1649789990000|2022-04-12 18:59:50|354.46|352.06|354.33|351.93|354.46|352.06|354.21|351.81|0
1649790000000|2022-04-12 19:00:00|354.72|352.32|354.46|352.06|354.72|352.32|354.46|352.06|0
1649790010000|2022-04-12 19:00:10|354.72|352.32|354.08|351.68|354.84|352.44|354.08|351.68|0
1649790020000|2022-04-12 19:00:20|353.57|351.17|353.44|351.04|353.57|351.17|353.32|350.92|0
1649790030000|2022-04-12 19:00:30|353.57|351.17|354.33|351.93|354.33|351.93|353.57|351.17|0
1649790040000|2022-04-12 19:00:40|354.46|352.06|354.46|352.06|354.59|352.19|354.46|352.06|0
1649790050000|2022-04-12 19:00:50|354.53|352.13|355.04|352.64|355.04|352.64|354.46|352.06|0
1649790060000|2022-04-12 19:01:00|355.48|353.08|355.48|353.08|355.61|353.21|355.36|352.96|0
1649790070000|2022-04-12 19:01:10|355.36|352.96|355.48|353.08|355.74|353.34|355.36|352.96|0
1649790080000|2022-04-12 19:01:20|355.55|353.15|355.36|352.96|355.55|353.15|355.36|352.96|0
1649790090000|2022-04-12 19:01:30|355.23|352.83|354.97|352.57|355.23|352.83|354.84|352.44|0
1649790100000|2022-04-12 19:01:40|354.53|352.13|354.84|352.44|354.84|352.44|354.53|352.13|0
1649790110000|2022-04-12 19:01:50|354.72|352.32|354.97|352.57|354.97|352.57|354.72|352.32|0
1649790120000|2022-04-12 19:02:00|354.84|352.44|355.1|352.7|355.1|352.7|354.59|352.19|0
1649790130000|2022-04-12 19:02:10|355.48|353.08|355.99|353.59|355.99|353.59|355.35|352.95|0
1649790140000|2022-04-12 19:02:20|356.06|353.66|355.99|353.59|356.12|353.72|355.99|353.59|0
1649790150000|2022-04-12 19:02:30|356.12|353.72|356.38|353.98|356.38|353.98|355.99|353.59|0
1649790160000|2022-04-12 19:02:40|356.51|354.11|357.4|355|357.4|355|356.51|354.11|0
1649790170000|2022-04-12 19:02:50|357.34|354.94|357.4|355|357.4|355|357.34|354.94|0
1649790180000|2022-04-12 19:03:00|357.53|355.13|358.3|355.9|358.3|355.9|357.53|355.13|0
1649790190000|2022-04-12 19:03:10|358.17|355.77|358.3|355.9|358.3|355.9|358.17|355.77|0
1649790200000|2022-04-12 19:03:20|358.17|355.77|358.82|356.42|358.82|356.42|358.17|355.77|0
1649790210000|2022-04-12 19:03:30|359.07|356.67|359.01|356.61|359.07|356.67|359.01|356.61|0
1649790220000|2022-04-12 19:03:40|359.07|356.67|359.2|356.8|359.2|356.8|359.07|356.67|0
1649790230000|2022-04-12 19:03:50|359.07|356.67|359.07|356.67|359.07|356.67|359.07|356.67|0
1649790240000|2022-04-12 19:04:00|359.2|356.8|359.46|357.06|359.46|357.06|359.07|356.67|0
1649790250000|2022-04-12 19:04:10|359.33|356.93|359.46|357.06|359.46|357.06|359.33|356.93|0
1649790260000|2022-04-12 19:04:20|359.27|356.87|359.2|356.8|359.46|357.06|359.2|356.8|0
1649790270000|2022-04-12 19:04:30|359.33|356.93|359.46|357.06|359.46|357.06|359.33|356.93|0
1649790280000|2022-04-12 19:04:40|359.85|357.45|359.59|357.19|359.85|357.45|359.59|357.19|0
1649790290000|2022-04-12 19:04:50|359.33|356.93|359.59|357.19|359.59|357.19|359.33|356.93|0
1649790300000|2022-04-12 19:05:00|359.46|357.06|359.84|357.44|359.84|357.44|359.46|357.06|0
1649790310000|2022-04-12 19:05:10|359.97|357.57|359.84|357.44|359.97|357.57|359.72|357.32|0
1649790320000|2022-04-12 19:05:20|359.72|357.32|359.2|356.8|359.72|357.32|359.2|356.8|0
1649790330000|2022-04-12 19:05:30|359.07|356.67|359.2|356.8|359.2|356.8|358.81|356.41|0
1649790340000|2022-04-12 19:05:40|359.33|356.93|359.72|357.32|359.72|357.32|359.33|356.93|0
1649790350000|2022-04-12 19:05:50|359.59|357.19|359.84|357.44|359.84|357.44|359.59|357.19|0
1649790360000|2022-04-12 19:06:00|359.97|357.57|359.46|357.06|359.97|357.57|359.46|357.06|0
1649790370000|2022-04-12 19:06:10|359.33|356.93|358.94|356.54|359.33|356.93|358.94|356.54|0
1649790380000|2022-04-12 19:06:20|358.69|356.29|359.2|356.8|359.2|356.8|358.69|356.29|0
1649790390000|2022-04-12 19:06:30|358.94|356.54|358.81|356.41|359.01|356.61|358.81|356.41|0
1649790400000|2022-04-12 19:06:40|359.2|356.8|358.81|356.41|359.2|356.8|358.81|356.41|0
1649790410000|2022-04-12 19:06:50|358.94|356.54|358.81|356.41|358.94|356.54|358.81|356.41|0
1649790420000|2022-04-12 19:07:00|359.07|356.67|359.59|357.19|359.59|357.19|359.07|356.67|0
1649790430000|2022-04-12 19:07:10|359.72|357.32|359.84|357.44|360.1|357.7|359.72|357.32|0
1649790440000|2022-04-12 19:07:20|359.91|357.51|360.1|357.7|360.1|357.7|359.91|357.51|0
1649790450000|2022-04-12 19:07:30|360.23|357.83|360.17|357.77|360.23|357.83|360.1|357.7|0
1649790460000|2022-04-12 19:07:40|360.1|357.7|360.23|357.83|360.23|357.83|360.1|357.7|0
1649790470000|2022-04-12 19:07:50|360.1|357.7|360.1|357.7|360.36|357.96|360.1|357.7|0
1649790480000|2022-04-12 19:08:00|360.23|357.83|360.36|357.96|360.36|357.96|360.23|357.83|0
1649790490000|2022-04-12 19:08:10|360.49|358.09|360.49|358.09|360.49|358.09|360.36|357.96|0
1649790500000|2022-04-12 19:08:20|361|358.6|361.26|358.86|361.26|358.86|361|358.6|0
1649790510000|2022-04-12 19:08:30|361.52|359.12|361.52|359.12|361.65|359.25|361.52|359.12|0
1649790520000|2022-04-12 19:08:40|361.65|359.25|361.65|359.25|361.65|359.25|361.39|358.99|0
1649790530000|2022-04-12 19:08:50|361.78|359.38|362.04|359.64|362.04|359.64|361.78|359.38|0
1649790540000|2022-04-12 19:09:00|361.91|359.51|362.17|359.77|362.17|359.77|361.91|359.51|0
1649790550000|2022-04-12 19:09:10|362.3|359.9|362.43|360.03|362.43|360.03|362.3|359.9|0
1649790560000|2022-04-12 19:09:20|362.56|360.16|362.43|360.03|362.56|360.16|362.43|360.03|0
1649790570000|2022-04-12 19:09:30|362.37|359.97|362.43|360.03|362.43|360.03|362.37|359.97|0
1649790580000|2022-04-12 19:09:40|362.56|360.16|363.08|360.68|363.08|360.68|362.56|360.16|0
1649790590000|2022-04-12 19:09:50|362.95|360.55|362.95|360.55|363.08|360.68|362.82|360.42|0
1649790600000|2022-04-12 19:10:00|362.69|360.29|362.56|360.16|362.82|360.42|362.56|360.16|0
1649790610000|2022-04-12 19:10:10|362.82|360.42|362.43|360.03|362.82|360.42|362.43|360.03|0
1649790620000|2022-04-12 19:10:20|362.56|360.16|362.69|360.29|362.82|360.42|362.56|360.16|0
1649790630000|2022-04-12 19:10:30|362.56|360.16|362.43|360.03|362.56|360.16|362.43|360.03|0
1649790640000|2022-04-12 19:10:40|362.3|359.9|362.56|360.16|362.56|360.16|362.04|359.64|0
1649790650000|2022-04-12 19:10:50|362.69|360.29|362.62|360.22|362.69|360.29|362.56|360.16|0
1649790660000|2022-04-12 19:11:00|362.56|360.16|362.17|359.77|362.56|360.16|362.17|359.77|0
1649790670000|2022-04-12 19:11:10|362.43|360.03|362.3|359.9|362.43|360.03|362.04|359.64|0
1649790680000|2022-04-12 19:11:20|362.43|360.03|362.95|360.55|362.95|360.55|362.43|360.03|0
1649790690000|2022-04-12 19:11:30|362.82|360.42|362.43|360.03|362.82|360.42|362.43|360.03|0
1649790700000|2022-04-12 19:11:40|362.3|359.9|362.43|360.03|362.43|360.03|362.3|359.9|0
1649790710000|2022-04-12 19:11:50|362.17|359.77|361.78|359.38|362.17|359.77|361.78|359.38|0
1649790720000|2022-04-12 19:12:00|361.65|359.25|361.65|359.25|361.85|359.45|361.65|359.25|0
1649790730000|2022-04-12 19:12:10|361.72|359.32|362.43|360.03|362.43|360.03|361.72|359.32|0
1649790740000|2022-04-12 19:12:20|362.3|359.9|362.56|360.16|362.56|360.16|362.3|359.9|0
1649790750000|2022-04-12 19:12:30|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1649790760000|2022-04-12 19:12:40|362.56|360.16|362.56|360.16|362.69|360.29|362.56|360.16|0
1649790770000|2022-04-12 19:12:50|362.69|360.29|362.81|360.41|362.81|360.41|362.69|360.29|0
1649790780000|2022-04-12 19:13:00|363.72|361.32|363.98|361.58|363.98|361.58|363.72|361.32|0
1649790790000|2022-04-12 19:13:10|364.11|361.71|364.11|361.71|364.11|361.71|363.98|361.58|0
1649790800000|2022-04-12 19:13:20|363.98|361.58|363.72|361.32|363.98|361.58|363.72|361.32|0
1649790810000|2022-04-12 19:13:30|363.59|361.19|363.72|361.32|363.85|361.45|363.59|361.19|0
1649790820000|2022-04-12 19:13:40|363.85|361.45|363.59|361.19|363.85|361.45|363.59|361.19|0
1649790830000|2022-04-12 19:13:50|363.72|361.32|363.46|361.06|363.72|361.32|363.46|361.06|0
1649790840000|2022-04-12 19:14:00|362.81|360.41|363.33|360.93|363.33|360.93|362.81|360.41|0
1649790850000|2022-04-12 19:14:10|364.6|362.2|365.25|362.85|365.25|362.85|364.6|362.2|0
1649790860000|2022-04-12 19:14:20|365.12|362.72|365.12|362.72|365.25|362.85|365.12|362.72|0
1649790870000|2022-04-12 19:14:30|365.19|362.79|365.12|362.72|365.19|362.79|365.12|362.72|0
1649790880000|2022-04-12 19:14:40|365.25|362.85|364.99|362.59|365.25|362.85|364.99|362.59|0
1649790890000|2022-04-12 19:14:50|364.73|362.33|364.47|362.07|364.73|362.33|364.47|362.07|0
1649790900000|2022-04-12 19:15:00|364.54|362.14|364.34|361.94|364.54|362.14|364.34|361.94|0
1649790910000|2022-04-12 19:15:10|364.73|362.33|364.6|362.2|364.99|362.59|364.6|362.2|0
1649790920000|2022-04-12 19:15:20|364.73|362.33|364.6|362.2|364.73|362.33|364.47|362.07|0
1649790940000|2022-04-12 19:15:40|364.73|362.33|365.12|362.72|365.12|362.72|364.6|362.2|0
1649790950000|2022-04-12 19:15:50|364.93|362.53|364.93|362.53|365.12|362.72|364.93|362.53|0
1649790960000|2022-04-12 19:16:00|364.08|361.68|363.7|361.3|364.21|361.81|363.7|361.3|0
1649790970000|2022-04-12 19:16:10|364.15|361.75|364.08|361.68|364.15|361.75|364.08|361.68|0
1649790980000|2022-04-12 19:16:20|364.21|361.81|364.02|361.62|364.21|361.81|364.02|361.62|0
1649790990000|2022-04-12 19:16:30|363.82|361.42|363.57|361.17|364.08|361.68|363.57|361.17|0
1649791000000|2022-04-12 19:16:40|363.63|361.23|363.44|361.04|363.63|361.23|363.31|360.91|0
1649791010000|2022-04-12 19:16:50|363.57|361.17|363.44|361.04|363.57|361.17|363.44|361.04|0
1649791020000|2022-04-12 19:17:00|363.7|361.3|364.21|361.81|364.21|361.81|363.57|361.17|0
1649791030000|2022-04-12 19:17:10|364.34|361.94|364.21|361.81|364.34|361.94|364.08|361.68|0
1649791040000|2022-04-12 19:17:20|364.47|362.07|364.73|362.33|364.73|362.33|364.47|362.07|0
1649791050000|2022-04-12 19:17:30|364.6|362.2|363.95|361.55|364.6|362.2|363.95|361.55|0
1649791060000|2022-04-12 19:17:40|364.08|361.68|364.47|362.07|364.6|362.2|364.08|361.68|0
1649791070000|2022-04-12 19:17:50|364.21|361.81|364.21|361.81|364.21|361.81|364.08|361.68|0
1649791080000|2022-04-12 19:18:00|364.08|361.68|364.08|361.68|364.08|361.68|363.95|361.55|0
1649791090000|2022-04-12 19:18:10|363.95|361.55|363.69|361.29|364.02|361.62|363.69|361.29|0
1649791100000|2022-04-12 19:18:20|363.95|361.55|363.69|361.29|363.95|361.55|363.69|361.29|0
1649791110000|2022-04-12 19:18:30|363.82|361.42|364.08|361.68|364.08|361.68|363.82|361.42|0
1649791120000|2022-04-12 19:18:40|364.34|361.94|363.95|361.55|364.34|361.94|363.95|361.55|0
1649791130000|2022-04-12 19:18:50|364.08|361.68|363.82|361.42|364.08|361.68|363.82|361.42|0
1649791140000|2022-04-12 19:19:00|363.69|361.29|363.63|361.23|363.69|361.29|363.44|361.04|0
1649791150000|2022-04-12 19:19:10|363.56|361.16|364.08|361.68|364.08|361.68|363.56|361.16|0
1649791160000|2022-04-12 19:19:20|363.95|361.55|363.95|361.55|363.95|361.55|363.56|361.16|0
1649791170000|2022-04-12 19:19:30|363.69|361.29|363.95|361.55|363.95|361.55|363.69|361.29|0
1649791180000|2022-04-12 19:19:40|363.82|361.42|363.56|361.16|363.82|361.42|363.56|361.16|0
1649791190000|2022-04-12 19:19:50|363.44|361.04|362.79|360.39|363.44|361.04|362.79|360.39|0
1649791200000|2022-04-12 19:20:00|362.66|360.26|362.14|359.74|362.66|360.26|362.14|359.74|0
1649791210000|2022-04-12 19:20:10|362.27|359.87|361.95|359.55|362.27|359.87|361.95|359.55|0
1649791220000|2022-04-12 19:20:20|362.01|359.61|361.76|359.36|362.01|359.61|361.76|359.36|0
1649791230000|2022-04-12 19:20:30|361.24|358.84|361.37|358.97|361.37|358.97|361.11|358.71|0
1649791240000|2022-04-12 19:20:40|361.5|359.1|362.34|359.94|362.34|359.94|361.5|359.1|0
1649791250000|2022-04-12 19:20:50|362.27|359.87|361.76|359.36|362.4|360|361.76|359.36|0
1649791260000|2022-04-12 19:21:00|362.01|359.61|361.88|359.48|362.01|359.61|361.76|359.36|0
1649791270000|2022-04-12 19:21:10|362.01|359.61|361.95|359.55|362.14|359.74|361.88|359.48|0
1649791280000|2022-04-12 19:21:20|361.88|359.48|361.37|358.97|361.88|359.48|361.37|358.97|0
1649791290000|2022-04-12 19:21:30|361.24|358.84|361.11|358.71|361.24|358.84|361.11|358.71|0
1649791300000|2022-04-12 19:21:40|360.98|358.58|360.85|358.45|360.98|358.58|360.85|358.45|0
1649791310000|2022-04-12 19:21:50|360.6|358.2|360.98|358.58|360.98|358.58|360.6|358.2|0
1649791320000|2022-04-12 19:22:00|361.24|358.84|361.11|358.71|361.24|358.84|360.85|358.45|0
1649791330000|2022-04-12 19:22:10|361.5|359.1|361.75|359.35|361.75|359.35|361.18|358.78|0
1649791340000|2022-04-12 19:22:20|362.01|359.61|362.4|360|362.4|360|362.01|359.61|0
1649791350000|2022-04-12 19:22:30|362.14|359.74|362.14|359.74|362.14|359.74|362.14|359.74|0
1649791360000|2022-04-12 19:22:40|362.01|359.61|362.01|359.61|362.27|359.87|362.01|359.61|0
1649791370000|2022-04-12 19:22:50|361.88|359.48|361.88|359.48|361.88|359.48|361.75|359.35|0
1649791380000|2022-04-12 19:23:00|361.95|359.55|361.75|359.35|361.95|359.55|361.63|359.23|0
1649791390000|2022-04-12 19:23:10|361.63|359.23|361.24|358.84|361.63|359.23|361.11|358.71|0
1649791400000|2022-04-12 19:23:20|361.37|358.97|360.72|358.32|361.37|358.97|360.72|358.32|0
1649791410000|2022-04-12 19:23:30|360.34|357.94|360.59|358.19|360.59|358.19|360.34|357.94|0
1649791420000|2022-04-12 19:23:40|360.08|357.68|360.47|358.07|360.47|358.07|359.95|357.55|0
1649791430000|2022-04-12 19:23:50|360.34|357.94|360.72|358.32|360.79|358.39|360.34|357.94|0
1649791440000|2022-04-12 19:24:00|361.37|358.97|361.24|358.84|361.37|358.97|360.98|358.58|0
1649791450000|2022-04-12 19:24:10|361.11|358.71|360.98|358.58|361.11|358.71|360.98|358.58|0
1649791460000|2022-04-12 19:24:20|360.59|358.19|360.59|358.19|360.72|358.32|360.59|358.19|0
1649791470000|2022-04-12 19:24:30|360.72|358.32|360.72|358.32|360.85|358.45|360.72|358.32|0
1649791480000|2022-04-12 19:24:40|360.92|358.52|361.24|358.84|361.24|358.84|360.85|358.45|0
1649791490000|2022-04-12 19:24:50|361.5|359.1|361.62|359.22|361.62|359.22|361.5|359.1|0
1649791500000|2022-04-12 19:25:00|362.01|359.61|362.4|360|362.53|360.13|362.01|359.61|0
1649791510000|2022-04-12 19:25:10|362.01|359.61|362.66|360.26|362.66|360.26|362.01|359.61|0
1649791520000|2022-04-12 19:25:20|362.79|360.39|362.79|360.39|362.79|360.39|362.66|360.26|0
1649791530000|2022-04-12 19:25:30|362.66|360.26|362.66|360.26|362.72|360.32|362.53|360.13|0
1649791540000|2022-04-12 19:25:40|362.79|360.39|362.66|360.26|362.79|360.39|362.59|360.19|0
1649791550000|2022-04-12 19:25:50|362.92|360.52|362.66|360.26|363.11|360.71|362.66|360.26|0
1649791560000|2022-04-12 19:26:00|362.79|360.39|362.92|360.52|362.92|360.52|362.66|360.26|0
1649791570000|2022-04-12 19:26:10|362.79|360.39|362.91|360.51|362.92|360.52|362.79|360.39|0
1649791580000|2022-04-12 19:26:20|363.04|360.64|363.24|360.84|363.24|360.84|363.04|360.64|0
1649791590000|2022-04-12 19:26:30|363.56|361.16|363.82|361.42|363.82|361.42|363.56|361.16|0
1649791600000|2022-04-12 19:26:40|363.95|361.55|363.82|361.42|363.95|361.55|363.82|361.42|0
1649791610000|2022-04-12 19:26:50|363.95|361.55|363.43|361.03|363.95|361.55|363.3|360.9|0
1649791620000|2022-04-12 19:27:00|363.63|361.23|363.82|361.42|363.82|361.42|363.63|361.23|0
1649791630000|2022-04-12 19:27:10|363.69|361.29|363.82|361.42|363.82|361.42|363.69|361.29|0
1649791640000|2022-04-12 19:27:20|363.56|361.16|363.56|361.16|363.56|361.16|363.43|361.03|0
1649791650000|2022-04-12 19:27:30|363.17|360.77|363.56|361.16|363.56|361.16|362.91|360.51|0
1649791660000|2022-04-12 19:27:40|363.69|361.29|363.56|361.16|363.69|361.29|363.56|361.16|0
1649791670000|2022-04-12 19:27:50|363.3|360.9|363.56|361.16|363.56|361.16|363.3|360.9|0
1649791680000|2022-04-12 19:28:00|363.69|361.29|364.21|361.81|364.28|361.88|363.69|361.29|0
1649791690000|2022-04-12 19:28:10|363.82|361.42|364.08|361.68|364.08|361.68|363.82|361.42|0
1649791700000|2022-04-12 19:28:20|364.21|361.81|363.95|361.55|364.21|361.81|363.95|361.55|0
1649791710000|2022-04-12 19:28:30|364.08|361.68|364.08|361.68|364.15|361.75|364.08|361.68|0
1649791720000|2022-04-12 19:28:40|364.47|362.07|365.12|362.72|365.12|362.72|364.47|362.07|0
1649791730000|2022-04-12 19:28:50|365.25|362.85|365.77|363.37|365.77|363.37|365.25|362.85|0
1649791740000|2022-04-12 19:29:00|366.03|363.63|365.9|363.5|366.03|363.63|365.9|363.5|0
1649791750000|2022-04-12 19:29:10|366.03|363.63|366.55|364.15|366.55|364.15|366.03|363.63|0
1649791760000|2022-04-12 19:29:20|366.29|363.89|365.9|363.5|366.29|363.89|365.64|363.24|0
1649791770000|2022-04-12 19:29:30|366.03|363.63|365.25|362.85|366.03|363.63|365.25|362.85|0
1649791780000|2022-04-12 19:29:40|365.12|362.72|365.12|362.72|365.12|362.72|364.99|362.59|0
1649791790000|2022-04-12 19:29:50|364.86|362.46|364.6|362.2|364.86|362.46|364.6|362.2|0
1649791800000|2022-04-12 19:30:00|365.38|362.98|365.76|363.36|365.76|363.36|365.38|362.98|0
1649791810000|2022-04-12 19:30:10|366.16|363.76|365.18|362.78|366.16|363.76|365.18|362.78|0
1649791820000|2022-04-12 19:30:20|364.99|362.59|365.76|363.36|365.76|363.36|364.73|362.33|0
1649791830000|2022-04-12 19:30:30|365.63|363.23|365.89|363.49|365.89|363.49|365.63|363.23|0
1649791840000|2022-04-12 19:30:40|365.76|363.36|365.37|362.97|365.76|363.36|365.25|362.85|0
1649791850000|2022-04-12 19:30:50|365.25|362.85|365.24|362.84|365.25|362.85|365.12|362.72|0
1649791860000|2022-04-12 19:31:00|365.12|362.72|364.34|361.94|365.12|362.72|364.34|361.94|0
1649791870000|2022-04-12 19:31:10|364.21|361.81|364.21|361.81|364.21|361.81|364.14|361.74|0
1649791880000|2022-04-12 19:31:20|364.73|362.33|364.47|362.07|364.73|362.33|364.47|362.07|0
1649791890000|2022-04-12 19:31:30|364.08|361.68|363.69|361.29|364.08|361.68|363.69|361.29|0
1649791900000|2022-04-12 19:31:40|363.76|361.36|363.82|361.42|363.82|361.42|363.69|361.29|0
1649791910000|2022-04-12 19:31:50|363.95|361.55|364.47|362.07|364.47|362.07|363.95|361.55|0
1649791920000|2022-04-12 19:32:00|364.6|362.2|364.92|362.52|364.92|362.52|364.6|362.2|0
1649791930000|2022-04-12 19:32:10|364.86|362.46|364.73|362.33|364.86|362.46|364.6|362.2|0
1649791940000|2022-04-12 19:32:20|364.34|361.94|364.47|362.07|364.47|362.07|364.08|361.68|0
1649791950000|2022-04-12 19:32:30|364.6|362.2|364.73|362.33|364.73|362.33|364.6|362.2|0
1649791960000|2022-04-12 19:32:40|365.37|362.97|366.02|363.62|366.28|363.88|365.37|362.97|0
1649791970000|2022-04-12 19:32:50|365.89|363.49|365.63|363.23|365.89|363.49|365.63|363.23|0
1649791980000|2022-04-12 19:33:00|365.24|362.84|365.24|362.84|365.63|363.23|365.24|362.84|0
1649791990000|2022-04-12 19:33:10|365.5|363.1|365.83|363.43|365.83|363.43|365.37|362.97|0
1649792000000|2022-04-12 19:33:20|365.76|363.36|365.11|362.71|365.76|363.36|364.98|362.58|0
1649792010000|2022-04-12 19:33:30|364.85|362.45|364.47|362.07|364.85|362.45|364.47|362.07|0
1649792020000|2022-04-12 19:33:40|363.56|361.16|364.08|361.68|364.08|361.68|363.56|361.16|0
1649792030000|2022-04-12 19:33:50|364.47|362.07|364.59|362.19|364.59|362.19|364.34|361.94|0
1649792040000|2022-04-12 19:34:00|364.85|362.45|365.11|362.71|365.24|362.84|364.85|362.45|0
1649792050000|2022-04-12 19:34:10|365.37|362.97|365.76|363.36|365.76|363.36|365.37|362.97|0
1649792060000|2022-04-12 19:34:20|365.63|363.23|365.37|362.97|365.63|363.23|365.37|362.97|0
1649792070000|2022-04-12 19:34:30|365.24|362.84|364.72|362.32|365.24|362.84|364.72|362.32|0
1649792080000|2022-04-12 19:34:40|364.59|362.19|364.46|362.06|364.72|362.32|364.34|361.94|0
1649792090000|2022-04-12 19:34:50|364.59|362.19|364.72|362.32|364.72|362.32|364.46|362.06|0
1649792100000|2022-04-12 19:35:00|365.24|362.84|365.24|362.84|365.24|362.84|364.98|362.58|0
1649792110000|2022-04-12 19:35:10|365.37|362.97|365.37|362.97|365.37|362.97|365.37|362.97|0
1649792120000|2022-04-12 19:35:20|365.5|363.1|365.63|363.23|365.63|363.23|365.5|363.1|0
1649792130000|2022-04-12 19:35:30|365.5|363.1|364.98|362.58|365.63|363.23|364.85|362.45|0
1649792140000|2022-04-12 19:35:40|364.85|362.45|365.5|363.1|365.5|363.1|364.85|362.45|0
1649792150000|2022-04-12 19:35:50|365.37|362.97|364.85|362.45|365.37|362.97|364.85|362.45|0
1649792160000|2022-04-12 19:36:00|364.46|362.06|364.08|361.68|364.72|362.32|364.08|361.68|0
1649792170000|2022-04-12 19:36:10|364.72|362.32|364.98|362.58|365.11|362.71|364.72|362.32|0
1649792180000|2022-04-12 19:36:20|364.85|362.45|364.2|361.8|364.85|362.45|364.08|361.68|0
1649792190000|2022-04-12 19:36:30|364.46|362.06|364.2|361.8|364.46|362.06|364.2|361.8|0
1649792200000|2022-04-12 19:36:40|364.08|361.68|363.3|360.9|364.08|361.68|363.3|360.9|0
1649792210000|2022-04-12 19:36:50|363.04|360.64|362.65|360.25|363.04|360.64|362.52|360.12|0
1649792220000|2022-04-12 19:37:00|362.78|360.38|363.04|360.64|363.04|360.64|362.78|360.38|0
1649792230000|2022-04-12 19:37:10|362.39|359.99|362.52|360.12|362.52|360.12|362.39|359.99|0
1649792240000|2022-04-12 19:37:20|362.78|360.38|362.78|360.38|362.91|360.51|362.78|360.38|0
1649792250000|2022-04-12 19:37:30|363.04|360.64|363.69|361.29|363.69|361.29|363.04|360.64|0
1649792260000|2022-04-12 19:37:40|363.43|361.03|363.43|361.03|363.43|361.03|363.3|360.9|0
1649792270000|2022-04-12 19:37:50|363.04|360.64|362.91|360.51|363.04|360.64|362.91|360.51|0
1649792280000|2022-04-12 19:38:00|362.85|360.45|362.26|359.86|362.85|360.45|362.13|359.73|0
1649792290000|2022-04-12 19:38:10|362.39|359.99|362.39|359.99|362.52|360.12|362.39|359.99|0
1649792300000|2022-04-12 19:38:20|361.88|359.48|362.26|359.86|362.26|359.86|361.88|359.48|0
1649792310000|2022-04-12 19:38:30|361.94|359.54|361.88|359.48|361.94|359.54|361.62|359.22|0
1649792320000|2022-04-12 19:38:40|361.62|359.22|360.78|358.38|361.62|359.22|360.72|358.32|0
1649792330000|2022-04-12 19:38:50|361.49|359.09|361.1|358.7|361.49|359.09|361.1|358.7|0
1649792340000|2022-04-12 19:39:00|360.85|358.45|360.91|358.51|361.1|358.7|360.85|358.45|0
1649792350000|2022-04-12 19:39:10|360.85|358.45|360.53|358.13|360.85|358.45|360.53|358.13|0
1649792360000|2022-04-12 19:39:20|360.59|358.19|360.46|358.06|360.59|358.19|360.46|358.06|0
1649792370000|2022-04-12 19:39:30|360.59|358.19|360.46|358.06|360.59|358.19|360.33|357.93|0
1649792380000|2022-04-12 19:39:40|359.17|356.77|359.82|357.42|359.94|357.54|359.17|356.77|0
1649792390000|2022-04-12 19:39:50|359.69|357.29|359.82|357.42|359.82|357.42|359.69|357.29|0
1649792400000|2022-04-12 19:40:00|360.07|357.67|359.05|356.65|360.14|357.74|359.05|356.65|0
1649792410000|2022-04-12 19:40:10|359.56|357.16|359.5|357.1|359.56|357.16|359.43|357.03|0
1649792420000|2022-04-12 19:40:20|359.56|357.16|358.79|356.39|359.56|357.16|358.66|356.26|0
1649792430000|2022-04-12 19:40:30|358.66|356.26|358.92|356.52|358.92|356.52|358.66|356.26|0
1649792440000|2022-04-12 19:40:40|358.73|356.33|359.05|356.65|359.05|356.65|358.73|356.33|0
1649792450000|2022-04-12 19:40:50|358.92|356.52|359.94|357.54|360.07|357.67|358.92|356.52|0
1649792460000|2022-04-12 19:41:00|359.75|357.35|358.66|356.26|359.75|357.35|358.66|356.26|0
1649792470000|2022-04-12 19:41:10|358.73|356.33|359.3|356.9|359.3|356.9|358.53|356.13|0
1649792480000|2022-04-12 19:41:20|359.05|356.65|359.43|357.03|359.56|357.16|359.05|356.65|0
1649792490000|2022-04-12 19:41:30|359.56|357.16|359.82|357.42|359.82|357.42|359.56|357.16|0
1649792500000|2022-04-12 19:41:40|360.46|358.06|360.78|358.38|360.78|358.38|360.46|358.06|0
1649792510000|2022-04-12 19:41:50|360.84|358.44|360.97|358.57|361.1|358.7|360.84|358.44|0
1649792520000|2022-04-12 19:42:00|361.36|358.96|361.49|359.09|361.62|359.22|361.36|358.96|0
1649792530000|2022-04-12 19:42:10|361.62|359.22|361.62|359.22|361.62|359.22|361.62|359.22|0
1649792540000|2022-04-12 19:42:20|361.49|359.09|361.56|359.16|361.56|359.16|361.43|359.03|0
1649792550000|2022-04-12 19:42:30|361.43|359.03|360.97|358.57|361.43|359.03|360.78|358.38|0
1649792560000|2022-04-12 19:42:40|360.84|358.44|360.84|358.44|360.84|358.44|360.72|358.32|0
1649792570000|2022-04-12 19:42:50|361.1|358.7|360.84|358.44|361.1|358.7|360.72|358.32|0
1649792580000|2022-04-12 19:43:00|361.36|358.96|361.49|359.09|361.75|359.35|361.36|358.96|0
1649792590000|2022-04-12 19:43:10|361.23|358.83|361.23|358.83|361.49|359.09|361.23|358.83|0
1649792600000|2022-04-12 19:43:20|361.1|358.7|360.71|358.31|361.1|358.7|360.71|358.31|0
1649792610000|2022-04-12 19:43:30|360.59|358.19|360.33|357.93|360.59|358.19|360.33|357.93|0
1649792620000|2022-04-12 19:43:40|360.46|358.06|361.36|358.96|361.36|358.96|360.46|358.06|0
1649792630000|2022-04-12 19:43:50|361.49|359.09|361.04|358.64|361.49|359.09|361.04|358.64|0
1649792640000|2022-04-12 19:44:00|360.46|358.06|360.2|357.8|360.46|358.06|360.2|357.8|0
1649792650000|2022-04-12 19:44:10|360.33|357.93|359.69|357.29|360.33|357.93|359.43|357.03|0
1649792660000|2022-04-12 19:44:20|360.07|357.67|360.59|358.19|360.59|358.19|360.07|357.67|0
1649792670000|2022-04-12 19:44:30|360.46|358.06|360.46|358.06|360.46|358.06|360.33|357.93|0
1649792680000|2022-04-12 19:44:40|360.59|358.19|360.97|358.57|361.1|358.7|360.59|358.19|0
1649792690000|2022-04-12 19:44:50|361.36|358.96|361.23|358.83|361.36|358.96|361.1|358.7|0
1649792700000|2022-04-12 19:45:00|362.78|360.38|362.13|359.73|362.78|360.38|362|359.6|0
1649792710000|2022-04-12 19:45:10|361.62|359.22|361.3|358.9|361.62|359.22|361.1|358.7|0
1649792720000|2022-04-12 19:45:20|361.49|359.09|361.3|358.9|361.49|359.09|360.33|357.93|0
1649792730000|2022-04-12 19:45:30|361.36|358.96|361.87|359.47|361.87|359.47|361.1|358.7|0
1649792740000|2022-04-12 19:45:40|362|359.6|361.49|359.09|362|359.6|361.36|358.96|0
1649792750000|2022-04-12 19:45:50|361.1|358.7|360.84|358.44|361.1|358.7|360.71|358.31|0
1649792760000|2022-04-12 19:46:00|360.71|358.31|360.71|358.31|360.97|358.57|360.71|358.31|0
1649792770000|2022-04-12 19:46:10|361.1|358.7|360.46|358.06|361.1|358.7|360.46|358.06|0
1649792780000|2022-04-12 19:46:20|360.71|358.31|360.58|358.18|360.71|358.31|360.33|357.93|0
1649792790000|2022-04-12 19:46:30|361.23|358.83|360.84|358.44|361.23|358.83|360.84|358.44|0
1649792800000|2022-04-12 19:46:40|360.97|358.57|361.36|358.96|361.36|358.96|360.97|358.57|0
1649792810000|2022-04-12 19:46:50|361.17|358.77|360.33|357.93|361.17|358.77|360.33|357.93|0
1649792820000|2022-04-12 19:47:00|360.27|357.87|359.94|357.54|360.33|357.93|359.68|357.28|0
1649792830000|2022-04-12 19:47:10|359.88|357.48|359.75|357.35|359.94|357.54|359.75|357.35|0
1649792840000|2022-04-12 19:47:20|359.56|357.16|358.4|356|359.56|357.16|358.4|356|0
1649792850000|2022-04-12 19:47:30|358.02|355.62|358.4|356|358.47|356.07|358.02|355.62|0
1649792860000|2022-04-12 19:47:40|358.15|355.75|357.89|355.49|358.15|355.75|357.89|355.49|0
1649792870000|2022-04-12 19:47:50|357.25|354.85|357.38|354.98|357.38|354.98|357.12|354.72|0
1649792880000|2022-04-12 19:48:00|357.63|355.23|356.74|354.34|357.76|355.36|356.74|354.34|0
1649792890000|2022-04-12 19:48:10|356.23|353.83|355.85|353.45|356.23|353.83|355.85|353.45|0
1649792900000|2022-04-12 19:48:20|356.29|353.89|356.23|353.83|356.36|353.96|356.23|353.83|0
1649792910000|2022-04-12 19:48:30|356.8|354.4|357.38|354.98|357.38|354.98|356.8|354.4|0
1649792920000|2022-04-12 19:48:40|357.12|354.72|357.32|354.92|357.51|355.11|357.12|354.72|0
1649792930000|2022-04-12 19:48:50|357.76|355.36|357.83|355.43|357.83|355.43|357.5|355.1|0
1649792940000|2022-04-12 19:49:00|357.76|355.36|358.79|356.39|358.85|356.45|357.76|355.36|0
1649792950000|2022-04-12 19:49:10|359.17|356.77|355.89|353.49|359.17|356.77|355.89|353.49|0
1649792960000|2022-04-12 19:49:20|356.02|353.62|355.76|353.36|356.02|353.62|355.76|353.36|0
1649792970000|2022-04-12 19:49:30|355.12|352.72|356.7|354.3|356.7|354.3|355.12|352.72|0
1649792980000|2022-04-12 19:49:40|357.08|354.68|357.08|354.68|357.15|354.75|356.82|354.42|0
1649792990000|2022-04-12 19:49:50|357.21|354.81|357.46|355.06|357.46|355.06|356.82|354.42|0
1649793000000|2022-04-12 19:50:00|357.72|355.32|357.46|355.06|357.98|355.58|357.46|355.06|0
1649793010000|2022-04-12 19:50:10|357.85|355.45|357.85|355.45|357.85|355.45|357.59|355.19|0
1649793020000|2022-04-12 19:50:20|357.46|355.06|356.95|354.55|357.46|355.06|356.82|354.42|0
1649793030000|2022-04-12 19:50:30|356.44|354.04|355.93|353.53|356.44|354.04|355.93|353.53|0
1649793040000|2022-04-12 19:50:40|356.31|353.91|356.38|353.98|356.38|353.98|356.18|353.78|0
1649793050000|2022-04-12 19:50:50|356.44|354.04|356.44|354.04|356.44|354.04|356.38|353.98|0
1649793060000|2022-04-12 19:51:00|356.57|354.17|356.31|353.91|356.7|354.3|356.31|353.91|0
1649793070000|2022-04-12 19:51:10|356.44|354.04|357.72|355.32|357.72|355.32|356.44|354.04|0
1649793080000|2022-04-12 19:51:20|358.23|355.83|358.1|355.7|358.49|356.09|358.1|355.7|0
1649793090000|2022-04-12 19:51:30|358.36|355.96|359.13|356.73|359.13|356.73|358.36|355.96|0
1649793100000|2022-04-12 19:51:40|359|356.6|359.13|356.73|359.26|356.86|359|356.6|0
1649793110000|2022-04-12 19:51:50|359|356.6|358.04|355.64|359.13|356.73|358.04|355.64|0
1649793120000|2022-04-12 19:52:00|358.1|355.7|358.17|355.77|358.62|356.22|358.1|355.7|0
1649793130000|2022-04-12 19:52:10|357.98|355.58|358.36|355.96|358.36|355.96|357.85|355.45|0
1649793140000|2022-04-12 19:52:20|358.62|356.22|358.87|356.47|358.87|356.47|358.62|356.22|0
1649793150000|2022-04-12 19:52:30|359.26|356.86|359.13|356.73|359.26|356.86|359|356.6|0
1649793160000|2022-04-12 19:52:40|359|356.6|359.26|356.86|359.39|356.99|359|356.6|0
1649793170000|2022-04-12 19:52:50|359.39|356.99|359|356.6|359.39|356.99|359|356.6|0
1649793180000|2022-04-12 19:53:00|359.13|356.73|359.26|356.86|359.52|357.12|359.13|356.73|0
1649793190000|2022-04-12 19:53:10|359.52|357.12|359.39|356.99|359.52|357.12|359.39|356.99|0
1649793210000|2022-04-12 19:53:30|359.52|357.12|359.26|356.86|359.52|357.12|359.26|356.86|0
1649793220000|2022-04-12 19:53:40|359.39|356.99|359.26|356.86|359.52|357.12|359.26|356.86|0
1649793230000|2022-04-12 19:53:50|359.13|356.73|358.81|356.41|359.13|356.73|358.81|356.41|0
1649793240000|2022-04-12 19:54:00|358.36|355.96|358.62|356.22|358.62|356.22|358.1|355.7|0
1649793250000|2022-04-12 19:54:10|358.1|355.7|358.1|355.7|358.23|355.83|358.1|355.7|0
1649793260000|2022-04-12 19:54:20|358.36|355.96|358.74|356.34|359|356.6|358.36|355.96|0
1649793270000|2022-04-12 19:54:30|358.23|355.83|358.49|356.09|358.55|356.15|358.23|355.83|0
1649793280000|2022-04-12 19:54:40|357.33|354.93|357.21|354.81|357.33|354.93|356.82|354.42|0
1649793290000|2022-04-12 19:54:50|357.08|354.68|357.33|354.93|357.33|354.93|357.08|354.68|0
1649793300000|2022-04-12 19:55:00|356.82|354.42|356.05|353.65|356.82|354.42|356.05|353.65|0
1649793310000|2022-04-12 19:55:10|356.44|354.04|356.82|354.42|356.95|354.55|356.44|354.04|0
1649793320000|2022-04-12 19:55:20|357.21|354.81|357.21|354.81|357.33|354.93|357.21|354.81|0
1649793330000|2022-04-12 19:55:30|356.95|354.55|357.33|354.93|357.33|354.93|356.95|354.55|0
1649793340000|2022-04-12 19:55:40|356.69|354.29|356.69|354.29|357.21|354.81|356.69|354.29|0
1649793350000|2022-04-12 19:55:50|356.57|354.17|356.44|354.04|356.57|354.17|356.44|354.04|0
1649793360000|2022-04-12 19:56:00|356.69|354.29|357.85|355.45|357.85|355.45|356.69|354.29|0
1649793370000|2022-04-12 19:56:10|357.33|354.93|356.95|354.55|357.33|354.93|356.82|354.42|0
1649793380000|2022-04-12 19:56:20|357.33|354.93|357.46|355.06|357.46|355.06|357.33|354.93|0
1649793390000|2022-04-12 19:56:30|357.72|355.32|357.72|355.32|357.72|355.32|357.59|355.19|0
1649793400000|2022-04-12 19:56:40|357.85|355.45|358.1|355.7|358.23|355.83|357.85|355.45|0
1649793410000|2022-04-12 19:56:50|357.59|355.19|357.46|355.06|357.59|355.19|357.46|355.06|0
1649793420000|2022-04-12 19:57:00|357.2|354.8|357.97|355.57|357.97|355.57|357.2|354.8|0
1649793430000|2022-04-12 19:57:10|357.85|355.45|358.49|356.09|358.49|356.09|357.85|355.45|0
1649793440000|2022-04-12 19:57:20|358.36|355.96|358.23|355.83|358.36|355.96|358.23|355.83|0
1649793450000|2022-04-12 19:57:30|358.04|355.64|357.84|355.44|358.04|355.64|357.66|355.26|0
1649793460000|2022-04-12 19:57:40|357.72|355.32|357.84|355.44|357.97|355.57|357.72|355.32|0
1649793470000|2022-04-12 19:57:50|357.72|355.32|357.33|354.93|357.72|355.32|357.33|354.93|0
1649793480000|2022-04-12 19:58:00|357.46|355.06|357.72|355.32|357.72|355.32|357.46|355.06|0
1649793490000|2022-04-12 19:58:10|357.97|355.57|358.04|355.64|358.04|355.64|357.97|355.57|0
1649793500000|2022-04-12 19:58:20|357.72|355.32|357.08|354.68|357.72|355.32|357.08|354.68|0
1649793510000|2022-04-12 19:58:30|356.95|354.55|356.69|354.29|356.95|354.55|356.69|354.29|0
1649793520000|2022-04-12 19:58:40|356.56|354.16|356.44|354.04|356.69|354.29|356.31|353.91|0
1649793530000|2022-04-12 19:58:50|356.69|354.29|356.56|354.16|356.69|354.29|356.44|354.04|0
1649793540000|2022-04-12 19:59:00|356.76|354.36|355.92|353.52|356.76|354.36|355.92|353.52|0
1649793550000|2022-04-12 19:59:10|355.54|353.14|356.18|353.78|356.18|353.78|355.54|353.14|0
1649793560000|2022-04-12 19:59:20|356.44|354.04|356.31|353.91|356.44|354.04|355.8|353.4|0
1649793570000|2022-04-12 19:59:30|356.82|354.42|357.2|354.8|357.2|354.8|356.82|354.42|0
1649793580000|2022-04-12 19:59:40|357.08|354.68|357.97|355.57|357.97|355.57|357.08|354.68|0
1649793590000|2022-04-12 19:59:50|357.72|355.32|357.59|355.19|357.84|355.44|357.59|355.19|0
1649793600000|2022-04-12 20:00:00|358.23|355.83|358.74|356.34|358.74|356.34|358.23|355.83|0
1649793610000|2022-04-12 20:00:10|358.61|356.21|359.58|357.18|359.58|357.18|358.61|356.21|0
1649793620000|2022-04-12 20:00:20|359.38|356.98|359.64|357.24|359.64|357.24|359.38|356.98|0
1649793630000|2022-04-12 20:00:30|359.77|357.37|359.77|357.37|360.03|357.63|359.77|357.37|0
1649793640000|2022-04-12 20:00:40|359.51|357.11|359.64|357.24|359.77|357.37|359.51|357.11|0
1649793650000|2022-04-12 20:00:50|359.77|357.37|359.77|357.37|359.77|357.37|359.77|357.37|0
1649793660000|2022-04-12 20:01:00|359.9|357.5|359.77|357.37|359.9|357.5|359.64|357.24|0
1649793670000|2022-04-12 20:01:10|359.64|357.24|359|356.6|359.64|357.24|359|356.6|0
1649793680000|2022-04-12 20:01:20|358.87|356.47|359|356.6|359|356.6|358.87|356.47|0
1649793690000|2022-04-12 20:01:30|359.13|356.73|359|356.6|359.13|356.73|358.87|356.47|0
1649793700000|2022-04-12 20:01:40|358.87|356.47|359.13|356.73|359.13|356.73|358.87|356.47|0
1649793710000|2022-04-12 20:01:50|359.26|356.86|359.38|356.98|359.38|356.98|359.26|356.86|0
1649793720000|2022-04-12 20:02:00|359.51|357.11|359.64|357.24|359.64|357.24|359.51|357.11|0
1649793730000|2022-04-12 20:02:10|359.45|357.05|359.26|356.86|359.45|357.05|359.13|356.73|0
1649793740000|2022-04-12 20:02:20|359.13|356.73|359.25|356.85|359.25|356.85|359.13|356.73|0
1649793750000|2022-04-12 20:02:30|359.13|356.73|359.25|356.85|359.25|356.85|359.13|356.73|0
1649793760000|2022-04-12 20:02:40|359.13|356.73|359.77|357.37|359.77|357.37|359.13|356.73|0
1649793770000|2022-04-12 20:02:50|359.9|357.5|359.77|357.37|359.9|357.5|359.77|357.37|0
1649793780000|2022-04-12 20:03:00|359.38|356.98|359.32|356.92|359.38|356.98|359.19|356.79|0
1649793790000|2022-04-12 20:03:10|359.25|356.85|359.38|356.98|359.51|357.11|359.25|356.85|0
1649793800000|2022-04-12 20:03:20|359.64|357.24|359.77|357.37|359.77|357.37|359.64|357.24|0
1649793810000|2022-04-12 20:03:30|359.64|357.24|359.64|357.24|359.64|357.24|359.64|357.24|0
1649793820000|2022-04-12 20:03:40|359.51|357.11|359.77|357.37|359.77|357.37|359.51|357.11|0
1649793830000|2022-04-12 20:03:50|359.9|357.5|359.64|357.24|359.9|357.5|359.64|357.24|0
1649793840000|2022-04-12 20:04:00|359.77|357.37|359.77|357.37|359.9|357.5|359.77|357.37|0
1649793850000|2022-04-12 20:04:10|359.64|357.24|359.64|357.24|359.64|357.24|359.51|357.11|0
1649793860000|2022-04-12 20:04:20|359.51|357.11|359.64|357.24|359.77|357.37|359.51|357.11|0
1649793880000|2022-04-12 20:04:40|359.38|356.98|359.38|356.98|359.38|356.98|359.38|356.98|0
1649793890000|2022-04-12 20:04:50|359.51|357.11|359.25|356.85|359.64|357.24|359.25|356.85|0
1649793900000|2022-04-12 20:05:00|358.74|356.34|359|356.6|359|356.6|358.74|356.34|0
1649793910000|2022-04-12 20:05:10|359.13|356.73|359.38|356.98|359.38|356.98|359.13|356.73|0
1649793920000|2022-04-12 20:05:20|359.25|356.85|358.87|356.47|359.25|356.85|358.87|356.47|0
1649793930000|2022-04-12 20:05:30|358.74|356.34|358.74|356.34|358.74|356.34|358.74|356.34|0
1649793950000|2022-04-12 20:05:50|358.68|356.28|358.74|356.34|358.74|356.34|358.68|356.28|0
1649793960000|2022-04-12 20:06:00|358.48|356.08|358.35|355.95|358.48|356.08|358.35|355.95|0
1649793970000|2022-04-12 20:06:10|358.48|356.08|358.48|356.08|358.48|356.08|358.48|356.08|0
1649793980000|2022-04-12 20:06:20|358.61|356.21|358.35|355.95|358.61|356.21|358.35|355.95|0
1649793990000|2022-04-12 20:06:30|358.23|355.83|358.23|355.83|358.35|355.95|358.23|355.83|0
1649794000000|2022-04-12 20:06:40|358.16|355.76|358.1|355.7|358.23|355.83|358.1|355.7|0
1649794010000|2022-04-12 20:06:50|358.23|355.83|357.97|355.57|358.23|355.83|357.97|355.57|0
1649794030000|2022-04-12 20:07:10|357.91|355.51|357.97|355.57|357.97|355.57|357.91|355.51|0
1649794040000|2022-04-12 20:07:20|357.84|355.44|357.84|355.44|357.84|355.44|357.84|355.44|0
1649794050000|2022-04-12 20:07:30|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1649794060000|2022-04-12 20:07:40|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1649794070000|2022-04-12 20:07:50|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1649794080000|2022-04-12 20:08:00|357.33|354.93|357.33|354.93|357.46|355.06|357.33|354.93|0
1649794090000|2022-04-12 20:08:10|357.2|354.8|357.2|354.8|357.33|354.93|357.2|354.8|0
1649794120000|2022-04-12 20:08:40|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1649794140000|2022-04-12 20:09:00|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1649794150000|2022-04-12 20:09:10|356.82|354.42|356.56|354.16|356.82|354.42|356.56|354.16|0
1649794160000|2022-04-12 20:09:20|356.69|354.29|356.56|354.16|356.69|354.29|356.56|354.16|0
1649794170000|2022-04-12 20:09:30|356.3|353.9|355.92|353.52|356.3|353.9|355.92|353.52|0
1649794180000|2022-04-12 20:09:40|355.79|353.39|355.54|353.14|355.92|353.52|355.54|353.14|0
1649794190000|2022-04-12 20:09:50|355.66|353.26|355.15|352.75|355.66|353.26|355.15|352.75|0
1649794200000|2022-04-12 20:10:00|355.54|353.14|355.41|353.01|355.54|353.14|355.41|353.01|0
1649794210000|2022-04-12 20:10:10|355.54|353.14|355.28|352.88|355.54|353.14|355.28|352.88|0
1649794220000|2022-04-12 20:10:20|355.79|353.39|355.54|353.14|355.79|353.39|355.41|353.01|0
1649794230000|2022-04-12 20:10:30|355.41|353.01|355.28|352.88|355.41|353.01|355.15|352.75|0
1649794240000|2022-04-12 20:10:40|355.22|352.82|355.28|352.88|355.28|352.88|355.22|352.82|0
1649794260000|2022-04-12 20:11:00|355.41|353.01|355.66|353.26|355.66|353.26|355.41|353.01|0
1649794270000|2022-04-12 20:11:10|355.54|353.14|355.28|352.88|355.54|353.14|355.28|352.88|0
1649794280000|2022-04-12 20:11:20|355.41|353.01|355.54|353.14|355.54|353.14|355.35|352.95|0
1649794300000|2022-04-12 20:11:40|355.41|353.01|355.41|353.01|355.54|353.14|355.41|353.01|0
1649794320000|2022-04-12 20:12:00|355.28|352.88|355.28|352.88|355.28|352.88|355.28|352.88|0
1649794330000|2022-04-12 20:12:10|355.41|353.01|355.54|353.14|355.54|353.14|355.41|353.01|0
1649794340000|2022-04-12 20:12:20|355.66|353.26|355.66|353.26|355.66|353.26|355.66|353.26|0
1649794350000|2022-04-12 20:12:30|355.86|353.46|355.92|353.52|355.92|353.52|355.86|353.46|0
1649794360000|2022-04-12 20:12:40|355.79|353.39|355.92|353.52|355.92|353.52|355.79|353.39|0
1649794370000|2022-04-12 20:12:50|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1649794380000|2022-04-12 20:13:00|355.92|353.52|355.79|353.39|355.92|353.52|355.79|353.39|0
1649794400000|2022-04-12 20:13:20|355.92|353.52|355.92|353.52|356.05|353.65|355.92|353.52|0
1649794410000|2022-04-12 20:13:30|355.99|353.59|356.05|353.65|356.05|353.65|355.99|353.59|0
1649794420000|2022-04-12 20:13:40|356.11|353.71|356.17|353.77|356.17|353.77|356.05|353.65|0
1649794430000|2022-04-12 20:13:50|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1649794440000|2022-04-12 20:14:00|356.17|353.77|356.05|353.65|356.17|353.77|355.92|353.52|0
1649794450000|2022-04-12 20:14:10|356.3|353.9|356.3|353.9|356.43|354.03|356.3|353.9|0
1649794460000|2022-04-12 20:14:20|356.43|354.03|356.3|353.9|356.43|354.03|356.3|353.9|0
1649794470000|2022-04-12 20:14:30|356.17|353.77|356.43|354.03|356.43|354.03|356.17|353.77|0
1649794510000|2022-04-12 20:15:10|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1649794520000|2022-04-12 20:15:20|356.5|353.7|356.63|353.83|356.63|353.83|356.5|353.7|0
1649794530000|2022-04-12 20:15:30|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649794540000|2022-04-12 20:15:40|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1649794550000|2022-04-12 20:15:50|356.5|353.7|356.63|353.83|356.63|353.83|356.5|353.7|0
1649794560000|2022-04-12 20:16:00|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1649794570000|2022-04-12 20:16:10|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1649794590000|2022-04-12 20:16:30|357.01|354.21|357.01|354.21|357.01|354.21|356.88|354.08|0
1649794600000|2022-04-12 20:16:40|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1649794610000|2022-04-12 20:16:50|357.01|354.21|356.88|354.08|357.01|354.21|356.88|354.08|0
1649794620000|2022-04-12 20:17:00|357.01|354.21|356.88|354.08|357.01|354.21|356.88|354.08|0
1649794630000|2022-04-12 20:17:10|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1649794650000|2022-04-12 20:17:30|356.5|353.7|356.63|353.83|356.63|353.83|356.5|353.7|0
1649794670000|2022-04-12 20:17:50|356.69|353.89|356.63|353.83|356.76|353.96|356.63|353.83|0
1649794690000|2022-04-12 20:18:10|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649794710000|2022-04-12 20:18:30|356.63|353.83|356.76|353.96|356.76|353.96|356.63|353.83|0
1649794720000|2022-04-12 20:18:40|356.82|354.02|356.63|353.83|356.82|354.02|356.63|353.83|0
1649794730000|2022-04-12 20:18:50|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1649794750000|2022-04-12 20:19:10|356.5|353.7|356.37|353.57|356.5|353.7|356.37|353.57|0
1649794760000|2022-04-12 20:19:20|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1649794770000|2022-04-12 20:19:30|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1649794820000|2022-04-12 20:20:20|356.44|353.64|356.37|353.57|356.44|353.64|356.37|353.57|0
1649794830000|2022-04-12 20:20:30|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649794890000|2022-04-12 20:21:30|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1649794900000|2022-04-12 20:21:40|356.69|353.89|356.69|353.89|356.69|353.89|356.69|353.89|0
1649794910000|2022-04-12 20:21:50|356.75|353.95|356.63|353.83|356.75|353.95|356.63|353.83|0
1649794920000|2022-04-12 20:22:00|356.69|353.89|356.75|353.95|356.75|353.95|356.69|353.89|0
1649794940000|2022-04-12 20:22:20|356.88|354.08|356.75|353.95|356.88|354.08|356.75|353.95|0
1649794960000|2022-04-12 20:22:40|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1649795000000|2022-04-12 20:23:20|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649795070000|2022-04-12 20:24:30|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1649795110000|2022-04-12 20:25:10|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1649795120000|2022-04-12 20:25:20|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1649795140000|2022-04-12 20:25:40|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1649795150000|2022-04-12 20:25:50|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1649795170000|2022-04-12 20:26:10|355.99|353.19|355.99|353.19|355.99|353.19|355.99|353.19|0
1649795180000|2022-04-12 20:26:20|356.11|353.31|356.5|353.7|356.5|353.7|356.11|353.31|0
1649795220000|2022-04-12 20:27:00|356.24|353.44|356.24|353.44|356.24|353.44|356.24|353.44|0
1649795250000|2022-04-12 20:27:30|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1649795260000|2022-04-12 20:27:40|356.05|353.25|355.98|353.18|356.05|353.25|355.98|353.18|0
1649795270000|2022-04-12 20:27:50|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1649795280000|2022-04-12 20:28:00|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649795300000|2022-04-12 20:28:20|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1649795310000|2022-04-12 20:28:30|355.98|353.18|355.92|353.12|355.98|353.18|355.92|353.12|0
1649795320000|2022-04-12 20:28:40|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649795360000|2022-04-12 20:29:20|356.05|353.25|355.98|353.18|356.05|353.25|355.98|353.18|0
1649795390000|2022-04-12 20:29:50|356.11|353.31|355.98|353.18|356.11|353.31|355.98|353.18|0
1649795420000|2022-04-12 20:30:20|355.86|353.06|355.86|353.06|355.86|353.06|355.86|353.06|0
1649795450000|2022-04-12 20:30:50|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1649795460000|2022-04-12 20:31:00|355.6|352.8|355.6|352.8|355.6|352.8|355.6|352.8|0
1649795470000|2022-04-12 20:31:10|355.67|352.87|355.6|352.8|355.67|352.87|355.6|352.8|0
1649795500000|2022-04-12 20:31:40|355.47|352.67|355.6|352.8|355.6|352.8|355.47|352.67|0
1649795520000|2022-04-12 20:32:00|355.73|352.93|355.73|352.93|355.73|352.93|355.73|352.93|0
1649795640000|2022-04-12 20:34:00|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1649795670000|2022-04-12 20:34:30|355.98|353.18|355.85|353.05|355.98|353.18|355.85|353.05|0
1649795680000|2022-04-12 20:34:40|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649795720000|2022-04-12 20:35:20|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1649795780000|2022-04-12 20:36:20|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649795830000|2022-04-12 20:37:10|355.92|353.12|355.98|353.18|355.98|353.18|355.92|353.12|0
1649795840000|2022-04-12 20:37:20|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1649795850000|2022-04-12 20:37:30|355.92|353.12|355.98|353.18|355.98|353.18|355.92|353.12|0
1649795900000|2022-04-12 20:38:20|355.85|353.05|355.98|353.18|355.98|353.18|355.85|353.05|0
1649795910000|2022-04-12 20:38:30|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1649795920000|2022-04-12 20:38:40|356.05|353.25|356.11|353.31|356.11|353.31|356.05|353.25|0
1649795970000|2022-04-12 20:39:30|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649795980000|2022-04-12 20:39:40|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1649795990000|2022-04-12 20:39:50|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649796000000|2022-04-12 20:40:00|355.92|353.12|355.85|353.05|355.92|353.12|355.85|353.05|0
1649796010000|2022-04-12 20:40:10|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649796020000|2022-04-12 20:40:20|355.85|353.05|355.85|353.05|355.85|353.05|355.85|353.05|0
1649796140000|2022-04-12 20:42:20|355.98|353.18|356.11|353.31|356.11|353.31|355.98|353.18|0
1649796230000|2022-04-12 20:43:50|356.23|353.43|356.11|353.31|356.23|353.43|356.11|353.31|0
1649796250000|2022-04-12 20:44:10|355.98|353.18|355.98|353.18|355.98|353.18|355.98|353.18|0
1649796260000|2022-04-12 20:44:20|356.11|353.31|356.11|353.31|356.11|353.31|356.11|353.31|0
1649796270000|2022-04-12 20:44:30|356.23|353.43|356.17|353.37|356.23|353.43|356.17|353.37|0
1649796280000|2022-04-12 20:44:40|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1649796300000|2022-04-12 20:45:00|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649796340000|2022-04-12 20:45:40|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1649796360000|2022-04-12 20:46:00|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649796380000|2022-04-12 20:46:20|356.49|353.69|356.62|353.82|356.62|353.82|356.49|353.69|0
1649796420000|2022-04-12 20:47:00|356.49|353.69|356.62|353.82|356.62|353.82|356.49|353.69|0
1649796430000|2022-04-12 20:47:10|356.55|353.75|356.49|353.69|356.55|353.75|356.49|353.69|0
1649796450000|2022-04-12 20:47:30|356.62|353.82|356.55|353.75|356.62|353.82|356.55|353.75|0
1649796460000|2022-04-12 20:47:40|356.49|353.69|356.49|353.69|356.55|353.75|356.49|353.69|0
1649796470000|2022-04-12 20:47:50|356.43|353.63|356.43|353.63|356.43|353.63|356.36|353.56|0
1649796480000|2022-04-12 20:48:00|356.3|353.5|356.23|353.43|356.3|353.5|356.23|353.43|0
1649796490000|2022-04-12 20:48:10|356.36|353.56|356.61|353.81|356.61|353.81|356.36|353.56|0
1649796500000|2022-04-12 20:48:20|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1649796520000|2022-04-12 20:48:40|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1649796540000|2022-04-12 20:49:00|356.74|353.94|356.74|353.94|356.74|353.94|356.61|353.81|0
1649796550000|2022-04-12 20:49:10|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1649796560000|2022-04-12 20:49:20|356.74|353.94|356.87|354.07|356.87|354.07|356.74|353.94|0
1649796570000|2022-04-12 20:49:30|357|354.2|357|354.2|357|354.2|357|354.2|0
1649796590000|2022-04-12 20:49:50|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1649796600000|2022-04-12 20:50:00|357|354.2|357|354.2|357|354.2|357|354.2|0
1649796680000|2022-04-12 20:51:20|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1649796690000|2022-04-12 20:51:30|356.94|354.14|356.87|354.07|356.94|354.14|356.87|354.07|0
1649796730000|2022-04-12 20:52:10|356.81|354.01|356.81|354.01|356.81|354.01|356.81|354.01|0
1649796740000|2022-04-12 20:52:20|356.87|354.07|356.81|354.01|356.87|354.07|356.81|354.01|0
1649796750000|2022-04-12 20:52:30|356.74|353.94|356.81|354.01|356.81|354.01|356.74|353.94|0
1649796760000|2022-04-12 20:52:40|356.74|353.94|356.74|353.94|356.81|354.01|356.74|353.94|0
1649796770000|2022-04-12 20:52:50|356.68|353.88|356.61|353.81|356.68|353.88|356.61|353.81|0
1649796780000|2022-04-12 20:53:00|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1649796790000|2022-04-12 20:53:10|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1649796800000|2022-04-12 20:53:20|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1649796820000|2022-04-12 20:53:40|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1649796840000|2022-04-12 20:54:00|356.61|353.81|356.36|353.56|356.61|353.81|356.36|353.56|0
1649796880000|2022-04-12 20:54:40|356.3|353.5|356.23|353.43|356.36|353.56|356.23|353.43|0
1649796890000|2022-04-12 20:54:50|356.17|353.37|356.17|353.37|356.17|353.37|356.1|353.3|0
1649796900000|2022-04-12 20:55:00|356.23|353.43|356.1|353.3|356.23|353.43|356.04|353.24|0
1649796910000|2022-04-12 20:55:10|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1649796920000|2022-04-12 20:55:20|356.17|353.37|356.23|353.43|356.23|353.43|356.17|353.37|0
1649796940000|2022-04-12 20:55:40|356.17|353.37|356.17|353.37|356.17|353.37|356.17|353.37|0
1649796950000|2022-04-12 20:55:50|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1649796980000|2022-04-12 20:56:20|356.36|353.56|356.36|353.56|356.36|353.56|356.36|353.56|0
1649796990000|2022-04-12 20:56:30|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1649797000000|2022-04-12 20:56:40|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1649797010000|2022-04-12 20:56:50|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1649797020000|2022-04-12 20:57:00|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1649797030000|2022-04-12 20:57:10|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1649797040000|2022-04-12 20:57:20|356.87|354.07|356.74|353.94|356.87|354.07|356.74|353.94|0
1649797050000|2022-04-12 20:57:30|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1649797080000|2022-04-12 20:58:00|356.74|353.94|356.74|353.94|356.87|354.07|356.74|353.94|0
1649797090000|2022-04-12 20:58:10|356.61|353.81|356.23|353.43|356.61|353.81|356.23|353.43|0
1649797100000|2022-04-12 20:58:20|356.42|353.62|356.35|353.55|356.42|353.62|356.35|353.55|0
1649797110000|2022-04-12 20:58:30|356.23|353.43|356.35|353.55|356.35|353.55|356.23|353.43|0
1649797120000|2022-04-12 20:58:40|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1649797130000|2022-04-12 20:58:50|356.1|353.3|355.97|353.17|356.1|353.3|355.97|353.17|0
1649797140000|2022-04-12 20:59:00|356.23|353.43|356.23|353.43|356.23|353.43|356.23|353.43|0
1649797150000|2022-04-12 20:59:10|356.1|353.3|355.97|353.17|356.1|353.3|355.97|353.17|0
1649797160000|2022-04-12 20:59:20|356.04|353.24|356.23|353.43|356.23|353.43|356.04|353.24|0
1649797170000|2022-04-12 20:59:30|356.35|353.55|356.48|353.68|356.48|353.68|356.35|353.55|0
1649797180000|2022-04-12 20:59:40|356.61|353.81|356.74|353.94|356.74|353.94|356.61|353.81|0
1649797190000|2022-04-12 20:59:50|356.8|354|356.8|354|356.8|354|356.8|354|0
1649797200000|2022-04-12 21:00:00|356.87|354.07|356.63|353.83|356.87|354.07|356.63|353.83|0
1649797220000|2022-04-12 21:00:20|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1649797230000|2022-04-12 21:00:30|356.67|353.87|356.67|353.87|356.67|353.87|356.67|353.87|0
1649797240000|2022-04-12 21:00:40|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1649797280000|2022-04-12 21:01:20|356.67|353.87|356.76|353.96|356.76|353.96|356.67|353.87|0
1649797290000|2022-04-12 21:01:30|356.67|353.87|356.64|353.84|356.67|353.87|356.64|353.84|0
1649797300000|2022-04-12 21:01:40|356.61|353.81|356.51|353.71|356.61|353.81|356.51|353.71|0
1649797310000|2022-04-12 21:01:50|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649797390000|2022-04-12 21:03:10|356.51|353.71|356.5|353.7|356.51|353.71|356.5|353.7|0
1649797400000|2022-04-12 21:03:20|356.59|353.79|356.61|353.81|356.61|353.81|356.59|353.79|0
1649797410000|2022-04-12 21:03:30|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649797570000|2022-04-12 21:06:10|356.49|353.69|356.49|353.69|356.51|353.71|356.49|353.69|0
1649797580000|2022-04-12 21:06:20|356.51|353.71|356.51|353.71|356.51|353.71|356.51|353.71|0
1649797590000|2022-04-12 21:06:30|356.53|353.73|356.53|353.73|356.53|353.73|356.53|353.73|0
1649797670000|2022-04-12 21:07:50|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1649797690000|2022-04-12 21:08:10|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649797720000|2022-04-12 21:08:40|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1649797880000|2022-04-12 21:11:20|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1649797930000|2022-04-12 21:12:10|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1649797980000|2022-04-12 21:13:00|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1649798390000|2022-04-12 21:19:50|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649798420000|2022-04-12 21:20:20|356.54|353.74|356.54|353.74|356.54|353.74|356.54|353.74|0
1649798480000|2022-04-12 21:21:20|356.6|353.8|356.52|353.72|356.6|353.8|356.52|353.72|0
1649798570000|2022-04-12 21:22:50|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649798680000|2022-04-12 21:24:40|356.5|353.7|356.52|353.72|356.52|353.72|356.5|353.7|0
1649798700000|2022-04-12 21:25:00|356.41|353.61|356.39|353.59|356.41|353.61|356.39|353.59|0
1649798740000|2022-04-12 21:25:40|356.41|353.61|356.41|353.61|356.41|353.61|356.41|353.61|0
1649798830000|2022-04-12 21:27:10|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649798850000|2022-04-12 21:27:30|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1649798870000|2022-04-12 21:27:50|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1649798890000|2022-04-12 21:28:10|356.34|353.54|356.5|353.7|356.5|353.7|356.34|353.54|0
1649798920000|2022-04-12 21:28:40|356.44|353.64|356.44|353.64|356.44|353.64|356.44|353.64|0
1649799000000|2022-04-12 21:30:00|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1649799060000|2022-04-12 21:31:00|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1649799100000|2022-04-12 21:31:40|356.86|354.06|356.86|354.06|356.86|354.06|356.86|354.06|0
1649799140000|2022-04-12 21:32:20|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1649799180000|2022-04-12 21:33:00|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1649799330000|2022-04-12 21:35:30|356.78|353.98|356.78|353.98|356.78|353.98|356.78|353.98|0
1649799350000|2022-04-12 21:35:50|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1649799410000|2022-04-12 21:36:50|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1649799470000|2022-04-12 21:37:50|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649799490000|2022-04-12 21:38:10|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1649799500000|2022-04-12 21:38:20|356.5|353.7|356.5|353.7|356.5|353.7|356.5|353.7|0
1649799530000|2022-04-12 21:38:50|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1649799550000|2022-04-12 21:39:10|356.46|353.66|356.46|353.66|356.46|353.66|356.46|353.66|0
1649799560000|2022-04-12 21:39:20|356.37|353.57|356.37|353.57|356.37|353.57|356.37|353.57|0
1649799570000|2022-04-12 21:39:30|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1649799650000|2022-04-12 21:40:50|356.52|353.72|356.57|353.77|356.57|353.77|356.52|353.72|0
1649799660000|2022-04-12 21:41:00|356.52|353.72|356.52|353.72|356.52|353.72|356.52|353.72|0
1649799720000|2022-04-12 21:42:00|356.57|353.77|356.72|353.92|356.72|353.92|356.57|353.77|0
1649799730000|2022-04-12 21:42:10|356.7|353.9|356.74|353.94|356.74|353.94|356.7|353.9|0
1649799740000|2022-04-12 21:42:20|356.72|353.92|356.72|353.92|356.72|353.92|356.72|353.92|0
1649799760000|2022-04-12 21:42:40|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1649799780000|2022-04-12 21:43:00|356.68|353.88|356.68|353.88|356.68|353.88|356.68|353.88|0
1649799790000|2022-04-12 21:43:10|356.66|353.86|356.66|353.86|356.66|353.86|356.66|353.86|0
1649799810000|2022-04-12 21:43:30|356.65|353.85|356.65|353.85|356.65|353.85|356.65|353.85|0
1649799830000|2022-04-12 21:43:50|356.63|353.83|356.63|353.83|356.63|353.83|356.63|353.83|0
1649799840000|2022-04-12 21:44:00|356.61|353.81|356.61|353.81|356.61|353.81|356.61|353.81|0
1649799860000|2022-04-12 21:44:20|356.59|353.79|356.59|353.79|356.59|353.79|356.59|353.79|0
1649799880000|2022-04-12 21:44:40|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649799890000|2022-04-12 21:44:50|356.48|353.68|356.46|353.66|356.48|353.68|356.46|353.66|0
1649799900000|2022-04-12 21:45:00|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1649799910000|2022-04-12 21:45:10|356.48|353.68|356.46|353.66|356.48|353.68|356.46|353.66|0
1649799950000|2022-04-12 21:45:50|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1649799960000|2022-04-12 21:46:00|356.37|353.57|356.68|353.88|356.68|353.88|356.37|353.57|0
1649800000000|2022-04-12 21:46:40|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649800110000|2022-04-12 21:48:30|356.48|353.68|356.48|353.68|356.48|353.68|356.48|353.68|0
1649800130000|2022-04-12 21:48:50|356.44|353.64|356.57|353.77|356.57|353.77|356.4|353.6|0
1649800180000|2022-04-12 21:49:40|356.49|353.69|356.57|353.77|356.57|353.77|356.49|353.69|0
1649800210000|2022-04-12 21:50:10|356.76|353.96|356.76|353.96|356.76|353.96|356.76|353.96|0
1649800220000|2022-04-12 21:50:20|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649800260000|2022-04-12 21:51:00|356.49|353.69|356.49|353.69|356.49|353.69|356.49|353.69|0
1649800280000|2022-04-12 21:51:20|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649800420000|2022-04-12 21:53:40|356.55|353.75|356.55|353.75|356.55|353.75|356.55|353.75|0
1649800550000|2022-04-12 21:55:50|356.54|353.74|356.54|353.74|356.54|353.74|356.54|353.74|0
1649800560000|2022-04-12 21:56:00|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1649800570000|2022-04-12 21:56:10|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649800580000|2022-04-12 21:56:20|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1649800590000|2022-04-12 21:56:30|356.62|353.82|356.43|353.63|356.62|353.82|356.43|353.63|0
1649800650000|2022-04-12 21:57:30|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1649800660000|2022-04-12 21:57:40|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649800670000|2022-04-12 21:57:50|356.38|353.58|356.38|353.58|356.38|353.58|356.38|353.58|0
1649800680000|2022-04-12 21:58:00|356.43|353.63|356.43|353.63|356.43|353.63|356.43|353.63|0
1649800770000|2022-04-12 21:59:30|356.4|353.6|356.4|353.6|356.4|353.6|356.4|353.6|0
1649800790000|2022-04-12 21:59:50|356.43|353.63|356.43|353.63|356.43|353.63|356.37|353.57|0
1649800800000|2022-04-12 22:00:00|355.88|353.08|355.37|352.57|355.88|353.08|355.37|352.57|0
1649800810000|2022-04-12 22:00:10|355.5|352.7|355.69|352.89|356.2|353.4|355.5|352.7|0
1649800820000|2022-04-12 22:00:20|355.43|352.63|355.18|352.38|355.43|352.63|355.18|352.38|0
1649800830000|2022-04-12 22:00:30|355.12|352.32|355.31|352.51|355.31|352.51|355.12|352.32|0
1649800840000|2022-04-12 22:00:40|355.43|352.63|355.25|352.45|355.43|352.63|355.18|352.38|0
1649800850000|2022-04-12 22:00:50|355.31|352.51|355.05|352.25|355.31|352.51|355.05|352.25|0
1649800860000|2022-04-12 22:01:00|355.31|352.51|355.43|352.63|355.56|352.76|355.31|352.51|0
1649800870000|2022-04-12 22:01:10|355.5|352.7|355.56|352.76|355.56|352.76|355.5|352.7|0
1649800890000|2022-04-12 22:01:30|355.43|352.63|355.56|352.76|355.56|352.76|355.43|352.63|0
1649800900000|2022-04-12 22:01:40|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1649800910000|2022-04-12 22:01:50|355.56|352.76|355.31|352.51|355.56|352.76|355.31|352.51|0
1649800920000|2022-04-12 22:02:00|355.25|352.45|355.31|352.51|355.31|352.51|355.18|352.38|0
1649800930000|2022-04-12 22:02:10|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1649800940000|2022-04-12 22:02:20|355.05|352.25|355.18|352.38|355.18|352.38|355.05|352.25|0
1649800950000|2022-04-12 22:02:30|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1649800960000|2022-04-12 22:02:40|355.37|352.57|355.18|352.38|355.43|352.63|355.18|352.38|0
1649800970000|2022-04-12 22:02:50|355.24|352.44|355.18|352.38|355.31|352.51|355.18|352.38|0
1649800980000|2022-04-12 22:03:00|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1649800990000|2022-04-12 22:03:10|355.43|352.63|355.5|352.7|355.5|352.7|355.43|352.63|0
1649801000000|2022-04-12 22:03:20|355.56|352.76|355.43|352.63|355.56|352.76|355.43|352.63|0
1649801010000|2022-04-12 22:03:30|355.5|352.7|355.56|352.76|355.56|352.76|355.5|352.7|0
1649801020000|2022-04-12 22:03:40|355.43|352.63|355.43|352.63|355.5|352.7|355.43|352.63|0
1649801030000|2022-04-12 22:03:50|355.5|352.7|355.43|352.63|355.5|352.7|355.43|352.63|0
1649801100000|2022-04-12 22:05:00|355.5|352.7|355.5|352.7|355.56|352.76|355.5|352.7|0
1649801110000|2022-04-12 22:05:10|355.43|352.63|355.31|352.51|355.43|352.63|355.31|352.51|0
1649801120000|2022-04-12 22:05:20|355.18|352.38|355.05|352.25|355.18|352.38|354.92|352.12|0
1649801130000|2022-04-12 22:05:30|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1649801140000|2022-04-12 22:05:40|355.18|352.38|355.12|352.32|355.18|352.38|355.12|352.32|0
1649801150000|2022-04-12 22:05:50|355.18|352.38|355.05|352.25|355.18|352.38|355.05|352.25|0
1649801160000|2022-04-12 22:06:00|355.18|352.38|355.18|352.38|355.18|352.38|355.12|352.32|0
1649801180000|2022-04-12 22:06:20|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1649801190000|2022-04-12 22:06:30|355.18|352.38|355.05|352.25|355.18|352.38|355.05|352.25|0
1649801200000|2022-04-12 22:06:40|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649801210000|2022-04-12 22:06:50|354.86|352.06|354.92|352.12|354.92|352.12|354.79|351.99|0
1649801230000|2022-04-12 22:07:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1649801240000|2022-04-12 22:07:20|355.18|352.38|355.05|352.25|355.18|352.38|355.05|352.25|0
1649801270000|2022-04-12 22:07:50|355.12|352.32|355.05|352.25|355.12|352.32|355.05|352.25|0
1649801290000|2022-04-12 22:08:10|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649801300000|2022-04-12 22:08:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1649801310000|2022-04-12 22:08:30|354.86|352.06|354.79|351.99|354.86|352.06|354.79|351.99|0
1649801320000|2022-04-12 22:08:40|355.18|352.38|354.92|352.12|355.18|352.38|354.92|352.12|0
1649801340000|2022-04-12 22:09:00|355.05|352.25|354.92|352.12|355.05|352.25|354.92|352.12|0
1649801360000|2022-04-12 22:09:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1649801370000|2022-04-12 22:09:30|354.99|352.19|354.92|352.12|355.05|352.25|354.92|352.12|0
1649801390000|2022-04-12 22:09:50|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1649801400000|2022-04-12 22:10:00|354.99|352.19|354.92|352.12|354.99|352.19|354.92|352.12|0
1649801420000|2022-04-12 22:10:20|354.79|351.99|354.79|351.99|354.79|351.99|354.79|351.99|0
1649801440000|2022-04-12 22:10:40|354.54|351.74|354.67|351.87|354.67|351.87|354.54|351.74|0
1649801460000|2022-04-12 22:11:00|354.79|351.99|354.92|352.12|354.92|352.12|354.79|351.99|0
1649801490000|2022-04-12 22:11:30|354.86|352.06|354.73|351.93|354.86|352.06|354.73|351.93|0
1649801500000|2022-04-12 22:11:40|354.67|351.87|354.67|351.87|354.67|351.87|354.67|351.87|0
1649801510000|2022-04-12 22:11:50|354.66|351.86|354.54|351.74|354.66|351.86|354.54|351.74|0
1649801520000|2022-04-12 22:12:00|354.66|351.86|354.54|351.74|354.66|351.86|354.54|351.74|0
1649801530000|2022-04-12 22:12:10|354.66|351.86|354.66|351.86|354.66|351.86|354.66|351.86|0
1649801540000|2022-04-12 22:12:20|354.73|351.93|354.79|351.99|354.79|351.99|354.73|351.93|0
1649801550000|2022-04-12 22:12:30|354.92|352.12|354.92|352.12|354.92|352.12|354.92|352.12|0
1649801570000|2022-04-12 22:12:50|355.05|352.25|354.92|352.12|355.05|352.25|354.92|352.12|0
1649801580000|2022-04-12 22:13:00|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1649801590000|2022-04-12 22:13:10|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1649801600000|2022-04-12 22:13:20|355.3|352.5|355.43|352.63|355.43|352.63|355.3|352.5|0
1649801620000|2022-04-12 22:13:40|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1649801630000|2022-04-12 22:13:50|355.43|352.63|355.43|352.63|355.43|352.63|355.43|352.63|0
1649801650000|2022-04-12 22:14:10|355.3|352.5|355.3|352.5|355.3|352.5|355.3|352.5|0
1649801660000|2022-04-12 22:14:20|355.37|352.57|355.43|352.63|355.43|352.63|355.37|352.57|0
1649801670000|2022-04-12 22:14:30|355.56|352.76|355.56|352.76|355.56|352.76|355.56|352.76|0
1649801680000|2022-04-12 22:14:40|355.43|352.63|355.56|352.76|355.56|352.76|355.43|352.63|0
1649801690000|2022-04-12 22:14:50|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1649801700000|2022-04-12 22:15:00|355.43|352.63|355.68|352.88|355.68|352.88|355.43|352.63|0
1649801710000|2022-04-12 22:15:10|355.56|352.76|355.68|352.88|355.68|352.88|355.56|352.76|0
1649801720000|2022-04-12 22:15:20|355.81|353.01|355.81|353.01|355.81|353.01|355.81|353.01|0
1649801730000|2022-04-12 22:15:30|355.68|352.88|355.81|353.01|355.81|353.01|355.68|352.88|0
1649801740000|2022-04-12 22:15:40|355.88|353.08|355.94|353.14|355.94|353.14|355.88|353.08|0
1649801750000|2022-04-12 22:15:50|355.88|353.08|355.75|352.95|355.88|353.08|355.75|352.95|0
1649801760000|2022-04-12 22:16:00|355.81|353.01|355.81|353.01|355.81|353.01|355.68|352.88|0
1649801770000|2022-04-12 22:16:10|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1649801780000|2022-04-12 22:16:20|355.88|353.08|355.94|353.14|355.94|353.14|355.81|353.01|0
1649801810000|2022-04-12 22:16:50|356.07|353.27|356.07|353.27|356.07|353.27|356.07|353.27|0
1649801820000|2022-04-12 22:17:00|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1649801840000|2022-04-12 22:17:20|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1649801850000|2022-04-12 22:17:30|356.19|353.39|356.32|353.52|356.32|353.52|356.19|353.39|0
1649801860000|2022-04-12 22:17:40|356.45|353.65|356.58|353.78|356.58|353.78|356.45|353.65|0
1649801870000|2022-04-12 22:17:50|356.39|353.59|356.58|353.78|356.58|353.78|356.32|353.52|0
1649801890000|2022-04-12 22:18:10|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1649801920000|2022-04-12 22:18:40|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649801940000|2022-04-12 22:19:00|356.7|353.9|356.7|353.9|356.7|353.9|356.58|353.78|0
1649801950000|2022-04-12 22:19:10|356.58|353.78|356.58|353.78|356.58|353.78|356.58|353.78|0
1649801960000|2022-04-12 22:19:20|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1649801970000|2022-04-12 22:19:30|356.64|353.84|356.58|353.78|356.7|353.9|356.58|353.78|0
1649801980000|2022-04-12 22:19:40|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649801990000|2022-04-12 22:19:50|357.03|354.23|356.7|353.9|357.03|354.23|356.7|353.9|0
1649802000000|2022-04-12 22:20:00|356.64|353.84|356.58|353.78|356.64|353.84|356.58|353.78|0
1649802010000|2022-04-12 22:20:10|356.96|354.16|356.83|354.03|356.96|354.16|356.83|354.03|0
1649802030000|2022-04-12 22:20:30|356.9|354.1|356.83|354.03|356.9|354.1|356.83|354.03|0
1649802060000|2022-04-12 22:21:00|356.77|353.97|356.83|354.03|356.83|354.03|356.77|353.97|0
1649802070000|2022-04-12 22:21:10|356.7|353.9|356.77|353.97|356.83|354.03|356.7|353.9|0
1649802080000|2022-04-12 22:21:20|356.7|353.9|356.57|353.77|356.7|353.9|356.57|353.77|0
1649802090000|2022-04-12 22:21:30|356.7|353.9|356.83|354.03|356.83|354.03|356.7|353.9|0
1649802100000|2022-04-12 22:21:40|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802110000|2022-04-12 22:21:50|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649802130000|2022-04-12 22:22:10|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802140000|2022-04-12 22:22:20|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1649802150000|2022-04-12 22:22:30|357.34|354.54|357.47|354.67|357.47|354.67|357.34|354.54|0
1649802160000|2022-04-12 22:22:40|357.54|354.74|357.09|354.29|357.54|354.74|357.09|354.29|0
1649802170000|2022-04-12 22:22:50|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802180000|2022-04-12 22:23:00|356.83|354.03|356.7|353.9|356.9|354.1|356.7|353.9|0
1649802190000|2022-04-12 22:23:10|356.57|353.77|356.83|354.03|356.83|354.03|356.32|353.52|0
1649802200000|2022-04-12 22:23:20|356.77|353.97|356.96|354.16|357.02|354.22|356.77|353.97|0
1649802210000|2022-04-12 22:23:30|357.09|354.29|357.09|354.29|357.09|354.29|357.09|354.29|0
1649802220000|2022-04-12 22:23:40|357.34|354.54|357.47|354.67|357.47|354.67|357.34|354.54|0
1649802230000|2022-04-12 22:23:50|357.34|354.54|357.34|354.54|357.34|354.54|357.34|354.54|0
1649802240000|2022-04-12 22:24:00|357.41|354.61|357.21|354.41|357.41|354.61|357.21|354.41|0
1649802260000|2022-04-12 22:24:20|357.09|354.29|357.09|354.29|357.09|354.29|357.09|354.29|0
1649802270000|2022-04-12 22:24:30|357.21|354.41|357.21|354.41|357.21|354.41|357.21|354.41|0
1649802280000|2022-04-12 22:24:40|357.15|354.35|357.09|354.29|357.15|354.35|357.09|354.29|0
1649802290000|2022-04-12 22:24:50|357.02|354.22|356.96|354.16|357.02|354.22|356.96|354.16|0
1649802310000|2022-04-12 22:25:10|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1649802320000|2022-04-12 22:25:20|356.83|354.03|356.96|354.16|356.96|354.16|356.83|354.03|0
1649802330000|2022-04-12 22:25:30|357.02|354.22|357.02|354.22|357.02|354.22|357.02|354.22|0
1649802340000|2022-04-12 22:25:40|356.96|354.16|356.96|354.16|356.96|354.16|356.83|354.03|0
1649802350000|2022-04-12 22:25:50|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649802360000|2022-04-12 22:26:00|357.02|354.22|356.96|354.16|357.02|354.22|356.83|354.03|0
1649802370000|2022-04-12 22:26:10|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649802380000|2022-04-12 22:26:20|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1649802390000|2022-04-12 22:26:30|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649802410000|2022-04-12 22:26:50|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649802420000|2022-04-12 22:27:00|357.21|354.41|357.08|354.28|357.21|354.41|357.08|354.28|0
1649802430000|2022-04-12 22:27:10|357.21|354.41|357.15|354.35|357.21|354.41|357.08|354.28|0
1649802440000|2022-04-12 22:27:20|357.08|354.28|357.02|354.22|357.08|354.28|357.02|354.22|0
1649802450000|2022-04-12 22:27:30|357.08|354.28|357.02|354.22|357.08|354.28|357.02|354.22|0
1649802460000|2022-04-12 22:27:40|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802470000|2022-04-12 22:27:50|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649802490000|2022-04-12 22:28:10|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802500000|2022-04-12 22:28:20|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1649802510000|2022-04-12 22:28:30|356.96|354.16|357.08|354.28|357.08|354.28|356.96|354.16|0
1649802520000|2022-04-12 22:28:40|357.02|354.22|356.96|354.16|357.02|354.22|356.96|354.16|0
1649802550000|2022-04-12 22:29:10|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649802560000|2022-04-12 22:29:20|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802580000|2022-04-12 22:29:40|357.08|354.28|357.08|354.28|357.08|354.28|357.08|354.28|0
1649802590000|2022-04-12 22:29:50|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1649802600000|2022-04-12 22:30:00|356.95|354.15|356.83|354.03|356.95|354.15|356.83|354.03|0
1649802610000|2022-04-12 22:30:10|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1649802620000|2022-04-12 22:30:20|356.64|353.84|356.7|353.9|356.7|353.9|356.64|353.84|0
1649802630000|2022-04-12 22:30:30|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1649802640000|2022-04-12 22:30:40|356.64|353.84|356.64|353.84|356.64|353.84|356.64|353.84|0
1649802650000|2022-04-12 22:30:50|356.57|353.77|356.32|353.52|356.57|353.77|356.32|353.52|0
1649802660000|2022-04-12 22:31:00|356.44|353.64|356.25|353.45|356.44|353.64|356.25|353.45|0
1649802670000|2022-04-12 22:31:10|356.32|353.52|356.32|353.52|356.32|353.52|356.32|353.52|0
1649802690000|2022-04-12 22:31:30|356.31|353.51|356.19|353.39|356.31|353.51|356.19|353.39|0
1649802700000|2022-04-12 22:31:40|356.31|353.51|356.57|353.77|356.57|353.77|356.31|353.51|0
1649802730000|2022-04-12 22:32:10|356.51|353.71|356.44|353.64|356.51|353.71|356.44|353.64|0
1649802740000|2022-04-12 22:32:20|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1649802750000|2022-04-12 22:32:30|356.19|353.39|356.31|353.51|356.31|353.51|356.19|353.39|0
1649802760000|2022-04-12 22:32:40|356.19|353.39|356.19|353.39|356.31|353.51|356.19|353.39|0
1649802770000|2022-04-12 22:32:50|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1649802780000|2022-04-12 22:33:00|356.19|353.39|356.19|353.39|356.19|353.39|356.13|353.33|0
1649802810000|2022-04-12 22:33:30|356.13|353.33|356.19|353.39|356.19|353.39|356.13|353.33|0
1649802840000|2022-04-12 22:34:00|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1649802850000|2022-04-12 22:34:10|356.25|353.45|356.31|353.51|356.31|353.51|356.25|353.45|0
1649802870000|2022-04-12 22:34:30|356.19|353.39|356.19|353.39|356.19|353.39|356.19|353.39|0
1649802910000|2022-04-12 22:35:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1649802920000|2022-04-12 22:35:20|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649802970000|2022-04-12 22:36:10|356.06|353.26|356.06|353.26|356.06|353.26|356.06|353.26|0
1649803010000|2022-04-12 22:36:50|355.93|353.13|355.93|353.13|355.93|353.13|355.93|353.13|0
1649803020000|2022-04-12 22:37:00|355.55|352.75|355.55|352.75|355.67|352.87|355.55|352.75|0
1649803030000|2022-04-12 22:37:10|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803040000|2022-04-12 22:37:20|355.61|352.81|355.42|352.62|355.61|352.81|355.42|352.62|0
1649803080000|2022-04-12 22:38:00|355.55|352.75|355.42|352.62|355.55|352.75|355.42|352.62|0
1649803090000|2022-04-12 22:38:10|355.29|352.49|355.42|352.62|355.42|352.62|355.29|352.49|0
1649803110000|2022-04-12 22:38:30|355.29|352.49|355.42|352.62|355.42|352.62|355.29|352.49|0
1649803120000|2022-04-12 22:38:40|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1649803130000|2022-04-12 22:38:50|355.48|352.68|355.55|352.75|355.55|352.75|355.48|352.68|0
1649803140000|2022-04-12 22:39:00|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803180000|2022-04-12 22:39:40|355.8|353|355.8|353|355.8|353|355.8|353|0
1649803190000|2022-04-12 22:39:50|355.67|352.87|355.8|353|355.8|353|355.67|352.87|0
1649803260000|2022-04-12 22:41:00|355.67|352.87|355.61|352.81|355.67|352.87|355.61|352.81|0
1649803270000|2022-04-12 22:41:10|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803280000|2022-04-12 22:41:20|355.74|352.94|355.67|352.87|355.74|352.94|355.67|352.87|0
1649803330000|2022-04-12 22:42:10|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1649803370000|2022-04-12 22:42:50|355.42|352.62|355.54|352.74|355.54|352.74|355.42|352.62|0
1649803380000|2022-04-12 22:43:00|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1649803390000|2022-04-12 22:43:10|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1649803410000|2022-04-12 22:43:30|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803460000|2022-04-12 22:44:20|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1649803490000|2022-04-12 22:44:50|355.42|352.62|355.54|352.74|355.54|352.74|355.42|352.62|0
1649803500000|2022-04-12 22:45:00|355.48|352.68|355.48|352.68|355.54|352.74|355.48|352.68|0
1649803510000|2022-04-12 22:45:10|355.42|352.62|355.42|352.62|355.42|352.62|355.42|352.62|0
1649803520000|2022-04-12 22:45:20|355.48|352.68|355.48|352.68|355.48|352.68|355.48|352.68|0
1649803530000|2022-04-12 22:45:30|355.54|352.74|355.54|352.74|355.54|352.74|355.48|352.68|0
1649803540000|2022-04-12 22:45:40|355.42|352.62|355.48|352.68|355.48|352.68|355.42|352.62|0
1649803550000|2022-04-12 22:45:50|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1649803560000|2022-04-12 22:46:00|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803600000|2022-04-12 22:46:40|355.61|352.81|355.54|352.74|355.61|352.81|355.54|352.74|0
1649803650000|2022-04-12 22:47:30|355.67|352.87|355.54|352.74|355.67|352.87|355.54|352.74|0
1649803670000|2022-04-12 22:47:50|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803710000|2022-04-12 22:48:30|355.8|353|355.8|353|355.8|353|355.8|353|0
1649803720000|2022-04-12 22:48:40|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1649803740000|2022-04-12 22:49:00|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1649803750000|2022-04-12 22:49:10|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1649803790000|2022-04-12 22:49:50|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1649803800000|2022-04-12 22:50:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1649803810000|2022-04-12 22:50:10|355.03|352.23|354.9|352.1|355.03|352.23|354.65|351.85|0
1649803820000|2022-04-12 22:50:20|354.84|352.04|354.65|351.85|354.84|352.04|354.65|351.85|0
1649803830000|2022-04-12 22:50:30|354.52|351.72|354.59|351.79|354.65|351.85|354.52|351.72|0
1649803840000|2022-04-12 22:50:40|354.65|351.85|354.39|351.59|354.65|351.85|354.39|351.59|0
1649803850000|2022-04-12 22:50:50|354.27|351.47|354.27|351.47|354.27|351.47|354.27|351.47|0
1649803860000|2022-04-12 22:51:00|354.33|351.53|354.39|351.59|354.39|351.59|354.33|351.53|0
1649803870000|2022-04-12 22:51:10|354.27|351.47|354.39|351.59|354.39|351.59|354.27|351.47|0
1649803880000|2022-04-12 22:51:20|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1649803890000|2022-04-12 22:51:30|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1649803930000|2022-04-12 22:52:10|354.27|351.47|354.39|351.59|354.39|351.59|354.27|351.47|0
1649803980000|2022-04-12 22:53:00|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1649803990000|2022-04-12 22:53:10|354.65|351.85|354.39|351.59|354.65|351.85|354.39|351.59|0
1649804000000|2022-04-12 22:53:20|354.52|351.72|354.52|351.72|354.52|351.72|354.52|351.72|0
1649804020000|2022-04-12 22:53:40|354.59|351.79|354.52|351.72|354.59|351.79|354.52|351.72|0
1649804050000|2022-04-12 22:54:10|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1649804080000|2022-04-12 22:54:40|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1649804120000|2022-04-12 22:55:20|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1649804140000|2022-04-12 22:55:40|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1649804170000|2022-04-12 22:56:10|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1649804190000|2022-04-12 22:56:30|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1649804210000|2022-04-12 22:56:50|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1649804220000|2022-04-12 22:57:00|354.26|351.46|354.14|351.34|354.26|351.46|354.14|351.34|0
1649804230000|2022-04-12 22:57:10|354.01|351.21|354.14|351.34|354.14|351.34|354.01|351.21|0
1649804240000|2022-04-12 22:57:20|354.39|351.59|354.39|351.59|354.39|351.59|354.39|351.59|0
1649804250000|2022-04-12 22:57:30|354.26|351.46|354.26|351.46|354.26|351.46|354.26|351.46|0
1649804260000|2022-04-12 22:57:40|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1649804290000|2022-04-12 22:58:10|353.75|350.95|354.01|351.21|354.01|351.21|353.75|350.95|0
1649804300000|2022-04-12 22:58:20|354.14|351.34|353.95|351.15|354.14|351.34|353.95|351.15|0
1649804310000|2022-04-12 22:58:30|354.01|351.21|354.01|351.21|354.01|351.21|354.01|351.21|0
1649804320000|2022-04-12 22:58:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649804330000|2022-04-12 22:58:50|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1649804340000|2022-04-12 22:59:00|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649804360000|2022-04-12 22:59:20|353.82|351.02|353.88|351.08|353.88|351.08|353.82|351.02|0
1649804380000|2022-04-12 22:59:40|353.82|351.02|353.75|350.95|353.82|351.02|353.75|350.95|0
1649804400000|2022-04-12 23:00:00|353.88|351.08|353.75|350.95|353.88|351.08|353.75|350.95|0
1649804430000|2022-04-12 23:00:30|353.82|351.02|353.82|351.02|353.82|351.02|353.82|351.02|0
1649804440000|2022-04-12 23:00:40|353.88|351.08|353.88|351.08|353.88|351.08|353.88|351.08|0
1649804450000|2022-04-12 23:00:50|353.95|351.15|353.88|351.08|353.95|351.15|353.88|351.08|0
1649804470000|2022-04-12 23:01:10|353.75|350.95|353.63|350.83|353.75|350.95|353.63|350.83|0
1649804480000|2022-04-12 23:01:20|353.75|350.95|353.75|350.95|353.75|350.95|353.75|350.95|0
1649804490000|2022-04-12 23:01:30|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1649804500000|2022-04-12 23:01:40|353.5|350.7|353.63|350.83|353.63|350.83|353.5|350.7|0
1649804510000|2022-04-12 23:01:50|353.5|350.7|353.88|351.08|353.88|351.08|353.5|350.7|0
1649804520000|2022-04-12 23:02:00|353.75|350.95|353.63|350.83|353.75|350.95|353.63|350.83|0
1649804530000|2022-04-12 23:02:10|353.56|350.76|353.5|350.7|353.56|350.76|353.5|350.7|0
1649804550000|2022-04-12 23:02:30|353.37|350.57|353.37|350.57|353.44|350.64|353.37|350.57|0
1649804560000|2022-04-12 23:02:40|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1649804570000|2022-04-12 23:02:50|353.37|350.57|353.63|350.83|353.63|350.83|353.37|350.57|0
1649804580000|2022-04-12 23:03:00|353.56|350.76|353.63|350.83|353.63|350.83|353.56|350.76|0
1649804600000|2022-04-12 23:03:20|353.62|350.82|353.62|350.82|353.62|350.82|353.62|350.82|0
1649804610000|2022-04-12 23:03:30|353.56|350.76|353.62|350.82|353.62|350.82|353.56|350.76|0
1649804620000|2022-04-12 23:03:40|353.5|350.7|353.37|350.57|353.5|350.7|353.37|350.57|0
1649804650000|2022-04-12 23:04:10|353.24|350.44|353.37|350.57|353.37|350.57|353.24|350.44|0
1649804660000|2022-04-12 23:04:20|353.5|350.7|353.37|350.57|353.5|350.7|353.37|350.57|0
1649804680000|2022-04-12 23:04:40|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1649804700000|2022-04-12 23:05:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649804720000|2022-04-12 23:05:20|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1649804740000|2022-04-12 23:05:40|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1649804750000|2022-04-12 23:05:50|353.12|350.32|352.99|350.19|353.12|350.32|352.99|350.19|0
1649804760000|2022-04-12 23:06:00|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1649804770000|2022-04-12 23:06:10|353.05|350.25|352.99|350.19|353.05|350.25|352.99|350.19|0
1649804780000|2022-04-12 23:06:20|352.86|350.06|353.12|350.32|353.12|350.32|352.86|350.06|0
1649804790000|2022-04-12 23:06:30|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649804800000|2022-04-12 23:06:40|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1649804820000|2022-04-12 23:07:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649804870000|2022-04-12 23:07:50|353.11|350.31|352.99|350.19|353.11|350.31|352.99|350.19|0
1649804880000|2022-04-12 23:08:00|353.05|350.25|352.86|350.06|353.05|350.25|352.86|350.06|0
1649804900000|2022-04-12 23:08:20|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1649804910000|2022-04-12 23:08:30|352.86|350.06|352.99|350.19|352.99|350.19|352.86|350.06|0
1649804950000|2022-04-12 23:09:10|353.11|350.31|353.05|350.25|353.11|350.31|353.05|350.25|0
1649804960000|2022-04-12 23:09:20|352.99|350.19|352.86|350.06|352.99|350.19|352.86|350.06|0
1649804990000|2022-04-12 23:09:50|352.8|350|352.73|349.93|352.8|350|352.73|349.93|0
1649805000000|2022-04-12 23:10:00|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1649805010000|2022-04-12 23:10:10|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1649805020000|2022-04-12 23:10:20|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1649805040000|2022-04-12 23:10:40|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1649805070000|2022-04-12 23:11:10|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1649805080000|2022-04-12 23:11:20|352.93|350.13|352.99|350.19|352.99|350.19|352.93|350.13|0
1649805090000|2022-04-12 23:11:30|353.11|350.31|352.99|350.19|353.11|350.31|352.99|350.19|0
1649805120000|2022-04-12 23:12:00|352.86|350.06|352.8|350|352.86|350.06|352.8|350|0
1649805130000|2022-04-12 23:12:10|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1649805160000|2022-04-12 23:12:40|352.73|349.93|352.73|349.93|352.73|349.93|352.73|349.93|0
1649805180000|2022-04-12 23:13:00|352.8|350|352.73|349.93|352.8|350|352.73|349.93|0
1649805190000|2022-04-12 23:13:10|352.86|350.06|352.8|350|352.86|350.06|352.8|350|0
1649805200000|2022-04-12 23:13:20|352.86|350.06|352.86|350.06|352.86|350.06|352.8|350|0
1649805220000|2022-04-12 23:13:40|352.99|350.19|353.11|350.31|353.11|350.31|352.99|350.19|0
1649805300000|2022-04-12 23:15:00|353.18|350.38|353.11|350.31|353.18|350.38|353.11|350.31|0
1649805310000|2022-04-12 23:15:10|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1649805330000|2022-04-12 23:15:30|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649805350000|2022-04-12 23:15:50|353.3|350.5|353.24|350.44|353.3|350.5|353.24|350.44|0
1649805360000|2022-04-12 23:16:00|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1649805420000|2022-04-12 23:17:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649805430000|2022-04-12 23:17:10|353.3|350.5|353.36|350.56|353.36|350.56|353.3|350.5|0
1649805460000|2022-04-12 23:17:40|353.43|350.63|353.49|350.69|353.49|350.69|353.36|350.56|0
1649805490000|2022-04-12 23:18:10|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1649805500000|2022-04-12 23:18:20|353.43|350.63|353.36|350.56|353.43|350.63|353.36|350.56|0
1649805540000|2022-04-12 23:19:00|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649805550000|2022-04-12 23:19:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1649805570000|2022-04-12 23:19:30|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1649805580000|2022-04-12 23:19:40|352.92|350.12|352.86|350.06|352.92|350.12|352.86|350.06|0
1649805590000|2022-04-12 23:19:50|352.73|349.93|352.86|350.06|352.86|350.06|352.73|349.93|0
1649805600000|2022-04-12 23:20:00|352.98|350.18|352.98|350.18|353.11|350.31|352.98|350.18|0
1649805610000|2022-04-12 23:20:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1649805620000|2022-04-12 23:20:20|353.05|350.25|352.98|350.18|353.11|350.31|352.98|350.18|0
1649805630000|2022-04-12 23:20:30|353.05|350.25|353.11|350.31|353.11|350.31|353.05|350.25|0
1649805640000|2022-04-12 23:20:40|353.3|350.5|353.36|350.56|353.36|350.56|353.3|350.5|0
1649805650000|2022-04-12 23:20:50|353.43|350.63|353.49|350.69|353.49|350.69|353.43|350.63|0
1649805670000|2022-04-12 23:21:10|353.36|350.56|353.36|350.56|353.43|350.63|353.36|350.56|0
1649805680000|2022-04-12 23:21:20|353.43|350.63|353.43|350.63|353.43|350.63|353.43|350.63|0
1649805690000|2022-04-12 23:21:30|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1649805720000|2022-04-12 23:22:00|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1649805740000|2022-04-12 23:22:20|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1649805750000|2022-04-12 23:22:30|353.3|350.5|353.3|350.5|353.3|350.5|353.3|350.5|0
1649805760000|2022-04-12 23:22:40|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1649805770000|2022-04-12 23:22:50|353.24|350.44|353.3|350.5|353.36|350.56|353.24|350.44|0
1649805780000|2022-04-12 23:23:00|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1649805820000|2022-04-12 23:23:40|353.49|350.69|353.36|350.56|353.49|350.69|353.36|350.56|0
1649805830000|2022-04-12 23:23:50|353.43|350.63|353.49|350.69|353.49|350.69|353.36|350.56|0
1649805860000|2022-04-12 23:24:20|353.36|350.56|353.23|350.43|353.36|350.56|353.23|350.43|0
1649805900000|2022-04-12 23:25:00|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1649805910000|2022-04-12 23:25:10|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1649805920000|2022-04-12 23:25:20|352.92|350.12|352.73|349.93|352.92|350.12|352.73|349.93|0
1649805930000|2022-04-12 23:25:30|352.85|350.05|352.98|350.18|352.98|350.18|352.85|350.05|0
1649805940000|2022-04-12 23:25:40|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1649805950000|2022-04-12 23:25:50|352.98|350.18|353.11|350.31|353.11|350.31|352.98|350.18|0
1649805960000|2022-04-12 23:26:00|353.05|350.25|353.05|350.25|353.05|350.25|353.05|350.25|0
1649805970000|2022-04-12 23:26:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1649805980000|2022-04-12 23:26:20|353.05|350.25|353.11|350.31|353.11|350.31|353.05|350.25|0
1649806000000|2022-04-12 23:26:40|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1649806010000|2022-04-12 23:26:50|353.17|350.37|352.98|350.18|353.17|350.37|352.98|350.18|0
1649806020000|2022-04-12 23:27:00|353.05|350.25|352.98|350.18|353.11|350.31|352.98|350.18|0
1649806030000|2022-04-12 23:27:10|352.85|350.05|352.73|349.93|352.85|350.05|352.73|349.93|0
1649806060000|2022-04-12 23:27:40|352.66|349.86|352.73|349.93|352.73|349.93|352.66|349.86|0
1649806110000|2022-04-12 23:28:30|352.85|350.05|352.98|350.18|352.98|350.18|352.85|350.05|0
1649806120000|2022-04-12 23:28:40|353.11|350.31|352.98|350.18|353.11|350.31|352.98|350.18|0
1649806150000|2022-04-12 23:29:10|352.92|350.12|352.92|350.12|352.92|350.12|352.85|350.05|0
1649806160000|2022-04-12 23:29:20|352.85|350.05|352.92|350.12|352.92|350.12|352.85|350.05|0
1649806170000|2022-04-12 23:29:30|352.98|350.18|352.85|350.05|352.98|350.18|352.85|350.05|0
1649806180000|2022-04-12 23:29:40|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1649806210000|2022-04-12 23:30:10|352.92|350.12|352.98|350.18|352.98|350.18|352.92|350.12|0
1649806250000|2022-04-12 23:30:50|353.11|350.31|353.23|350.43|353.23|350.43|353.11|350.31|0
1649806270000|2022-04-12 23:31:10|353.1|350.3|352.98|350.18|353.1|350.3|352.98|350.18|0
1649806310000|2022-04-12 23:31:50|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1649806340000|2022-04-12 23:32:20|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1649806370000|2022-04-12 23:32:50|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1649806400000|2022-04-12 23:33:20|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1649806420000|2022-04-12 23:33:40|353.3|350.5|353.23|350.43|353.3|350.5|353.23|350.43|0
1649806430000|2022-04-12 23:33:50|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1649806460000|2022-04-12 23:34:20|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1649806500000|2022-04-12 23:35:00|353.61|350.81|353.48|350.68|353.61|350.81|353.48|350.68|0
1649806510000|2022-04-12 23:35:10|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1649806550000|2022-04-12 23:35:50|353.23|350.43|352.98|350.18|353.23|350.43|352.98|350.18|0
1649806590000|2022-04-12 23:36:30|352.91|350.11|352.85|350.05|352.91|350.11|352.85|350.05|0
1649806600000|2022-04-12 23:36:40|352.98|350.18|352.98|350.18|352.98|350.18|352.98|350.18|0
1649806620000|2022-04-12 23:37:00|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1649806630000|2022-04-12 23:37:10|353.17|350.37|353.23|350.43|353.23|350.43|353.17|350.37|0
1649806640000|2022-04-12 23:37:20|353.36|350.56|353.48|350.68|353.48|350.68|353.36|350.56|0
1649806650000|2022-04-12 23:37:30|353.61|350.81|353.61|350.81|353.61|350.81|353.61|350.81|0
1649806660000|2022-04-12 23:37:40|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1649806680000|2022-04-12 23:38:00|353.68|350.88|353.74|350.94|353.74|350.94|353.68|350.88|0
1649806720000|2022-04-12 23:38:40|353.68|350.88|353.61|350.81|353.68|350.88|353.61|350.81|0
1649806770000|2022-04-12 23:39:30|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1649806780000|2022-04-12 23:39:40|353.86|351.06|353.86|351.06|353.86|351.06|353.86|351.06|0
1649806800000|2022-04-12 23:40:00|353.74|350.94|353.74|350.94|353.74|350.94|353.74|350.94|0
1649806820000|2022-04-12 23:40:20|353.61|350.81|353.48|350.68|353.61|350.81|353.48|350.68|0
1649806830000|2022-04-12 23:40:30|353.61|350.81|353.48|350.68|353.61|350.81|353.48|350.68|0
1649806860000|2022-04-12 23:41:00|353.35|350.55|353.35|350.55|353.35|350.55|353.35|350.55|0
1649806880000|2022-04-12 23:41:20|353.23|350.43|353.29|350.49|353.29|350.49|353.23|350.43|0
1649806890000|2022-04-12 23:41:30|353.23|350.43|353.35|350.55|353.35|350.55|353.23|350.43|0
1649806900000|2022-04-12 23:41:40|353.48|350.68|353.48|350.68|353.48|350.68|353.48|350.68|0
1649806920000|2022-04-12 23:42:00|353.35|350.55|353.23|350.43|353.35|350.55|353.23|350.43|0
1649806930000|2022-04-12 23:42:10|353.35|350.55|353.29|350.49|353.35|350.55|353.29|350.49|0
1649806940000|2022-04-12 23:42:20|353.23|350.43|353.1|350.3|353.35|350.55|353.1|350.3|0
1649806950000|2022-04-12 23:42:30|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1649806960000|2022-04-12 23:42:40|353.1|350.3|353.1|350.3|353.1|350.3|352.97|350.17|0
1649806970000|2022-04-12 23:42:50|353.23|350.43|353.23|350.43|353.23|350.43|353.23|350.43|0
1649806980000|2022-04-12 23:43:00|353.1|350.3|353.1|350.3|353.1|350.3|353.1|350.3|0
1649806990000|2022-04-12 23:43:10|353.04|350.24|353.1|350.3|353.1|350.3|353.04|350.24|0
1649807000000|2022-04-12 23:43:20|352.97|350.17|352.97|350.17|353.1|350.3|352.97|350.17|0
1649807030000|2022-04-12 23:43:50|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1649807050000|2022-04-12 23:44:10|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1649807060000|2022-04-12 23:44:20|352.85|350.05|352.85|350.05|352.85|350.05|352.85|350.05|0
1649807090000|2022-04-12 23:44:50|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1649807100000|2022-04-12 23:45:00|352.85|350.05|352.72|349.92|352.85|350.05|352.72|349.92|0
1649807120000|2022-04-12 23:45:20|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1649807130000|2022-04-12 23:45:30|352.53|349.73|352.59|349.79|352.59|349.79|352.46|349.66|0
1649807140000|2022-04-12 23:45:40|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1649807150000|2022-04-12 23:45:50|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1649807160000|2022-04-12 23:46:00|352.46|349.66|352.46|349.66|352.53|349.73|352.46|349.66|0
1649807170000|2022-04-12 23:46:10|352.59|349.79|352.46|349.66|352.59|349.79|352.46|349.66|0
1649807180000|2022-04-12 23:46:20|352.59|349.79|352.66|349.86|352.66|349.86|352.59|349.79|0
1649807190000|2022-04-12 23:46:30|352.59|349.79|352.66|349.86|352.72|349.92|352.59|349.79|0
1649807200000|2022-04-12 23:46:40|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1649807210000|2022-04-12 23:46:50|352.84|350.04|352.78|349.98|352.84|350.04|352.78|349.98|0
1649807220000|2022-04-12 23:47:00|352.72|349.92|352.59|349.79|352.72|349.92|352.59|349.79|0
1649807240000|2022-04-12 23:47:20|352.53|349.73|352.59|349.79|352.59|349.79|352.53|349.73|0
1649807260000|2022-04-12 23:47:40|352.46|349.66|352.59|349.79|352.59|349.79|352.46|349.66|0
1649807270000|2022-04-12 23:47:50|352.46|349.66|352.46|349.66|352.46|349.66|352.46|349.66|0
1649807300000|2022-04-12 23:48:20|352.4|349.6|352.4|349.6|352.4|349.6|352.4|349.6|0
1649807310000|2022-04-12 23:48:30|352.34|349.54|352.46|349.66|352.46|349.66|352.34|349.54|0
1649807330000|2022-04-12 23:48:50|352.34|349.54|352.34|349.54|352.34|349.54|352.34|349.54|0
1649807360000|2022-04-12 23:49:20|352.28|349.48|352.21|349.41|352.28|349.48|352.21|349.41|0
1649807370000|2022-04-12 23:49:30|352.27|349.47|352.21|349.41|352.27|349.47|352.21|349.41|0
1649807380000|2022-04-12 23:49:40|352.34|349.54|352.21|349.41|352.34|349.54|352.21|349.41|0
1649807390000|2022-04-12 23:49:50|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1649807400000|2022-04-12 23:50:00|351.96|349.16|351.77|348.97|351.96|349.16|351.7|348.9|0
1649807410000|2022-04-12 23:50:10|351.7|348.9|351.7|348.9|351.83|349.03|351.7|348.9|0
1649807420000|2022-04-12 23:50:20|351.45|348.65|351.32|348.52|351.45|348.65|351.32|348.52|0
1649807430000|2022-04-12 23:50:30|351.2|348.4|351.32|348.52|351.45|348.65|351.2|348.4|0
1649807440000|2022-04-12 23:50:40|351.2|348.4|351.2|348.4|351.2|348.4|351.2|348.4|0
1649807450000|2022-04-12 23:50:50|351.32|348.52|351.32|348.52|351.45|348.65|351.32|348.52|0
1649807460000|2022-04-12 23:51:00|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1649807480000|2022-04-12 23:51:20|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807490000|2022-04-12 23:51:30|351.45|348.65|351.32|348.52|351.45|348.65|351.32|348.52|0
1649807500000|2022-04-12 23:51:40|351.39|348.59|351.32|348.52|351.39|348.59|351.32|348.52|0
1649807510000|2022-04-12 23:51:50|351.39|348.59|351.32|348.52|351.39|348.59|351.32|348.52|0
1649807520000|2022-04-12 23:52:00|351.2|348.4|351.19|348.39|351.32|348.52|351.19|348.39|0
1649807530000|2022-04-12 23:52:10|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807540000|2022-04-12 23:52:20|351.45|348.65|351.32|348.52|351.45|348.65|351.32|348.52|0
1649807560000|2022-04-12 23:52:40|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1649807580000|2022-04-12 23:53:00|351.32|348.52|351.45|348.65|351.45|348.65|351.32|348.52|0
1649807600000|2022-04-12 23:53:20|351.57|348.77|351.57|348.77|351.57|348.77|351.57|348.77|0
1649807610000|2022-04-12 23:53:30|351.45|348.65|351.32|348.52|351.45|348.65|351.32|348.52|0
1649807630000|2022-04-12 23:53:50|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649807640000|2022-04-12 23:54:00|351.07|348.27|351.19|348.39|351.19|348.39|351.07|348.27|0
1649807660000|2022-04-12 23:54:20|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807670000|2022-04-12 23:54:30|351.45|348.65|351.45|348.65|351.45|348.65|351.45|348.65|0
1649807680000|2022-04-12 23:54:40|351.57|348.77|351.45|348.65|351.57|348.77|351.45|348.65|0
1649807700000|2022-04-12 23:55:00|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807710000|2022-04-12 23:55:10|351.26|348.46|351.32|348.52|351.32|348.52|351.26|348.46|0
1649807720000|2022-04-12 23:55:20|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649807730000|2022-04-12 23:55:30|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807740000|2022-04-12 23:55:40|351.26|348.46|351.26|348.46|351.26|348.46|351.19|348.39|0
1649807750000|2022-04-12 23:55:50|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649807760000|2022-04-12 23:56:00|351.26|348.46|351.32|348.52|351.32|348.52|351.26|348.46|0
1649807770000|2022-04-12 23:56:10|351.19|348.39|351.32|348.52|351.32|348.52|351.19|348.39|0
1649807780000|2022-04-12 23:56:20|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649807790000|2022-04-12 23:56:30|351.26|348.46|351.32|348.52|351.32|348.52|351.26|348.46|0
1649807800000|2022-04-12 23:56:40|351.26|348.46|351.32|348.52|351.32|348.52|351.19|348.39|0
1649807820000|2022-04-12 23:57:00|351.39|348.59|351.45|348.65|351.45|348.65|351.39|348.59|0
1649807840000|2022-04-12 23:57:20|351.57|348.77|351.45|348.65|351.57|348.77|351.45|348.65|0
1649807860000|2022-04-12 23:57:40|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807870000|2022-04-12 23:57:50|351.19|348.39|351.32|348.52|351.32|348.52|351.19|348.39|0
1649807900000|2022-04-12 23:58:20|351.26|348.46|351.19|348.39|351.26|348.46|351.19|348.39|0
1649807910000|2022-04-12 23:58:30|351.32|348.52|351.32|348.52|351.32|348.52|351.32|348.52|0
1649807940000|2022-04-12 23:59:00|351.19|348.39|351.32|348.52|351.32|348.52|351.19|348.39|0
1649807950000|2022-04-12 23:59:10|351.44|348.64|351.32|348.52|351.44|348.64|351.32|348.52|0
1649807960000|2022-04-12 23:59:20|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649807980000|2022-04-12 23:59:40|351.07|348.27|351.07|348.27|351.07|348.27|351.07|348.27|0
1649807990000|2022-04-12 23:59:50|350.94|348.14|350.94|348.14|350.94|348.14|350.94|348.14|0
1649808010000|2022-04-13 00:00:10|351.07|348.27|351.07|348.27|351.07|348.27|351.07|348.27|0
1649808020000|2022-04-13 00:00:20|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1649808030000|2022-04-13 00:00:30|351.19|348.39|351.06|348.26|351.19|348.39|351.06|348.26|0
1649808040000|2022-04-13 00:00:40|351.19|348.39|350.81|348.01|351.19|348.39|350.81|348.01|0
1649808060000|2022-04-13 00:01:00|350.69|347.89|350.62|347.82|350.69|347.89|350.56|347.76|0
1649808070000|2022-04-13 00:01:10|350.56|347.76|350.56|347.76|350.56|347.76|350.56|347.76|0
1649808080000|2022-04-13 00:01:20|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1649808090000|2022-04-13 00:01:30|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1649808100000|2022-04-13 00:01:40|350.69|347.89|350.69|347.89|350.69|347.89|350.69|347.89|0
1649808110000|2022-04-13 00:01:50|350.75|347.95|350.69|347.89|350.75|347.95|350.69|347.89|0
1649808120000|2022-04-13 00:02:00|350.81|348.01|350.81|348.01|350.81|348.01|350.69|347.89|0
1649808130000|2022-04-13 00:02:10|350.68|347.88|350.75|347.95|350.75|347.95|350.68|347.88|0
1649808140000|2022-04-13 00:02:20|350.81|348.01|350.75|347.95|350.81|348.01|350.75|347.95|0
1649808150000|2022-04-13 00:02:30|350.68|347.88|350.31|347.51|350.68|347.88|350.31|347.51|0
1649808160000|2022-04-13 00:02:40|350.43|347.63|350.43|347.63|350.56|347.76|350.43|347.63|0
1649808170000|2022-04-13 00:02:50|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1649808180000|2022-04-13 00:03:00|350.43|347.63|350.5|347.7|350.56|347.76|350.43|347.63|0
1649808190000|2022-04-13 00:03:10|350.43|347.63|350.56|347.76|350.56|347.76|350.43|347.63|0
1649808200000|2022-04-13 00:03:20|350.68|347.88|350.56|347.76|350.68|347.88|350.56|347.76|0
1649808210000|2022-04-13 00:03:30|350.68|347.88|350.68|347.88|350.81|348.01|350.68|347.88|0
1649808220000|2022-04-13 00:03:40|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1649808230000|2022-04-13 00:03:50|350.68|347.88|350.75|347.95|350.81|348.01|350.68|347.88|0
1649808240000|2022-04-13 00:04:00|350.68|347.88|350.68|347.88|350.68|347.88|350.68|347.88|0
1649808250000|2022-04-13 00:04:10|350.75|347.95|350.88|348.08|350.88|348.08|350.75|347.95|0
1649808260000|2022-04-13 00:04:20|351|348.2|350.81|348.01|351|348.2|350.81|348.01|0
1649808270000|2022-04-13 00:04:30|350.68|347.88|350.68|347.88|350.68|347.88|350.62|347.82|0
1649808290000|2022-04-13 00:04:50|350.62|347.82|350.81|348.01|350.81|348.01|350.62|347.82|0
1649808300000|2022-04-13 00:05:00|350.68|347.88|350.81|348.01|350.81|348.01|350.68|347.88|0
1649808310000|2022-04-13 00:05:10|350.75|347.95|350.68|347.88|350.81|348.01|350.68|347.88|0
1649808320000|2022-04-13 00:05:20|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649808330000|2022-04-13 00:05:30|351.06|348.26|351.06|348.26|351.19|348.39|351.06|348.26|0
1649808340000|2022-04-13 00:05:40|350.94|348.14|351.06|348.26|351.06|348.26|350.94|348.14|0
1649808370000|2022-04-13 00:06:10|351.19|348.39|351.13|348.33|351.19|348.39|351.13|348.33|0
1649808380000|2022-04-13 00:06:20|351.06|348.26|351.06|348.26|351.19|348.39|351.06|348.26|0
1649808390000|2022-04-13 00:06:30|351.19|348.39|351.13|348.33|351.19|348.39|351.06|348.26|0
1649808400000|2022-04-13 00:06:40|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1649808410000|2022-04-13 00:06:50|351.19|348.39|351.19|348.39|351.19|348.39|351.19|348.39|0
1649808420000|2022-04-13 00:07:00|351.13|348.33|350.94|348.14|351.19|348.39|350.94|348.14|0
1649808430000|2022-04-13 00:07:10|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1649808440000|2022-04-13 00:07:20|350.94|348.14|350.94|348.14|351|348.2|350.94|348.14|0
1649808450000|2022-04-13 00:07:30|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1649808460000|2022-04-13 00:07:40|350.68|347.88|350.68|347.88|350.68|347.88|350.68|347.88|0
1649808470000|2022-04-13 00:07:50|350.56|347.76|350.43|347.63|350.56|347.76|350.43|347.63|0
1649808480000|2022-04-13 00:08:00|350.56|347.76|350.43|347.63|350.56|347.76|350.43|347.63|0
1649808490000|2022-04-13 00:08:10|350.3|347.5|350.43|347.63|350.43|347.63|350.3|347.5|0
1649808500000|2022-04-13 00:08:20|350.3|347.5|350.43|347.63|350.43|347.63|350.3|347.5|0
1649808520000|2022-04-13 00:08:40|350.56|347.76|350.43|347.63|350.56|347.76|350.43|347.63|0
1649808530000|2022-04-13 00:08:50|350.5|347.7|350.56|347.76|350.56|347.76|350.5|347.7|0
1649808540000|2022-04-13 00:09:00|350.68|347.88|350.5|347.7|350.68|347.88|350.5|347.7|0
1649808550000|2022-04-13 00:09:10|350.56|347.76|350.68|347.88|350.68|347.88|350.56|347.76|0
1649808580000|2022-04-13 00:09:40|350.62|347.82|350.56|347.76|350.62|347.82|350.56|347.76|0
1649808600000|2022-04-13 00:10:00|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1649808610000|2022-04-13 00:10:10|350.56|347.76|350.49|347.69|350.56|347.76|350.49|347.69|0
1649808620000|2022-04-13 00:10:20|350.56|347.76|350.68|347.88|350.68|347.88|350.56|347.76|0
1649808630000|2022-04-13 00:10:30|350.56|347.76|350.56|347.76|350.56|347.76|350.56|347.76|0
1649808640000|2022-04-13 00:10:40|350.68|347.88|350.81|348.01|350.81|348.01|350.68|347.88|0
1649808660000|2022-04-13 00:11:00|350.75|347.95|350.68|347.88|350.75|347.95|350.68|347.88|0
1649808690000|2022-04-13 00:11:30|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1649808700000|2022-04-13 00:11:40|350.68|347.88|350.62|347.82|350.68|347.88|350.62|347.82|0
1649808710000|2022-04-13 00:11:50|350.68|347.88|350.81|348.01|350.81|348.01|350.68|347.88|0
1649808720000|2022-04-13 00:12:00|350.75|347.95|350.81|348.01|350.81|348.01|350.68|347.88|0
1649808730000|2022-04-13 00:12:10|350.93|348.13|350.81|348.01|350.93|348.13|350.81|348.01|0
1649808740000|2022-04-13 00:12:20|350.87|348.07|350.93|348.13|350.93|348.13|350.87|348.07|0
1649808750000|2022-04-13 00:12:30|351.06|348.26|350.93|348.13|351.06|348.26|350.93|348.13|0
1649808760000|2022-04-13 00:12:40|350.81|348.01|350.55|347.75|350.81|348.01|350.55|347.75|0
1649808770000|2022-04-13 00:12:50|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1649808780000|2022-04-13 00:13:00|350.55|347.75|350.49|347.69|350.68|347.88|350.49|347.69|0
1649808790000|2022-04-13 00:13:10|350.55|347.75|350.68|347.88|350.68|347.88|350.55|347.75|0
1649808800000|2022-04-13 00:13:20|350.75|347.95|350.68|347.88|350.81|348.01|350.68|347.88|0
1649808810000|2022-04-13 00:13:30|350.81|348.01|350.75|347.95|350.81|348.01|350.75|347.95|0
1649808820000|2022-04-13 00:13:40|350.81|348.01|350.93|348.13|350.93|348.13|350.81|348.01|0
1649808830000|2022-04-13 00:13:50|350.81|348.01|350.81|348.01|350.81|348.01|350.81|348.01|0
1649808840000|2022-04-13 00:14:00|350.93|348.13|350.81|348.01|350.93|348.13|350.81|348.01|0
1649808850000|2022-04-13 00:14:10|350.75|347.95|350.81|348.01|350.81|348.01|350.68|347.88|0
1649808860000|2022-04-13 00:14:20|350.75|347.95|350.81|348.01|350.81|348.01|350.75|347.95|0
1649808880000|2022-04-13 00:14:40|350.87|348.07|350.81|348.01|350.93|348.13|350.81|348.01|0
1649808890000|2022-04-13 00:14:50|350.93|348.13|350.93|348.13|350.93|348.13|350.81|348.01|0
1649808900000|2022-04-13 00:15:00|350.81|348.01|350.68|347.88|350.81|348.01|350.68|347.88|0
1649808910000|2022-04-13 00:15:10|350.81|348.01|350.75|347.95|350.81|348.01|350.68|347.88|0
1649808920000|2022-04-13 00:15:20|350.68|347.88|350.55|347.75|350.68|347.88|350.55|347.75|0
1649808940000|2022-04-13 00:15:40|350.62|347.82|350.68|347.88|350.68|347.88|350.62|347.82|0
1649808950000|2022-04-13 00:15:50|350.55|347.75|350.68|347.88|350.68|347.88|350.55|347.75|0
1649808960000|2022-04-13 00:16:00|350.74|347.94|350.68|347.88|350.74|347.94|350.68|347.88|0
1649808970000|2022-04-13 00:16:10|350.74|347.94|350.55|347.75|350.74|347.94|350.55|347.75|0
1649808990000|2022-04-13 00:16:30|350.62|347.82|350.68|347.88|350.68|347.88|350.55|347.75|0
1649809000000|2022-04-13 00:16:40|350.74|347.94|350.74|347.94|350.74|347.94|350.74|347.94|0
1649809010000|2022-04-13 00:16:50|350.68|347.88|350.8|348|350.81|348.01|350.68|347.88|0
1649809020000|2022-04-13 00:17:00|350.68|347.88|350.68|347.88|350.68|347.88|350.68|347.88|0
1649809030000|2022-04-13 00:17:10|350.8|348|350.68|347.88|350.8|348|350.68|347.88|0
1649809040000|2022-04-13 00:17:20|350.8|348|350.55|347.75|350.8|348|350.55|347.75|0
1649809060000|2022-04-13 00:17:40|350.43|347.63|350.43|347.63|350.43|347.63|350.43|347.63|0
1649809070000|2022-04-13 00:17:50|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1649809080000|2022-04-13 00:18:00|350.43|347.63|350.55|347.75|350.55|347.75|350.43|347.63|0
1649809090000|2022-04-13 00:18:10|350.43|347.63|350.93|348.13|351.06|348.26|350.43|347.63|0
1649809110000|2022-04-13 00:18:30|350.87|348.07|350.87|348.07|350.87|348.07|350.87|348.07|0
1649809120000|2022-04-13 00:18:40|350.93|348.13|351.18|348.38|351.18|348.38|350.93|348.13|0
1649809130000|2022-04-13 00:18:50|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1649809150000|2022-04-13 00:19:10|350.93|348.13|351|348.2|351|348.2|350.93|348.13|0
1649809160000|2022-04-13 00:19:20|351.06|348.26|350.93|348.13|351.06|348.26|350.93|348.13|0
1649809170000|2022-04-13 00:19:30|350.8|348|350.8|348|350.8|348|350.8|348|0
1649809200000|2022-04-13 00:20:00|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1649809210000|2022-04-13 00:20:10|350.8|348|350.8|348|350.8|348|350.8|348|0
1649809220000|2022-04-13 00:20:20|350.87|348.07|350.8|348|350.93|348.13|350.8|348|0
1649809240000|2022-04-13 00:20:40|350.87|348.07|350.87|348.07|350.87|348.07|350.8|348|0
1649809250000|2022-04-13 00:20:50|350.8|348|350.8|348|350.8|348|350.8|348|0
1649809260000|2022-04-13 00:21:00|350.93|348.13|350.8|348|350.93|348.13|350.8|348|0
1649809290000|2022-04-13 00:21:30|350.93|348.13|350.87|348.07|350.93|348.13|350.87|348.07|0
1649809300000|2022-04-13 00:21:40|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1649809320000|2022-04-13 00:22:00|350.8|348|350.8|348|350.8|348|350.8|348|0
1649809330000|2022-04-13 00:22:10|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1649809340000|2022-04-13 00:22:20|350.8|348|350.87|348.07|350.93|348.13|350.8|348|0
1649809350000|2022-04-13 00:22:30|350.8|348|350.93|348.13|350.93|348.13|350.8|348|0
1649809370000|2022-04-13 00:22:50|350.99|348.19|351.06|348.26|351.06|348.26|350.99|348.19|0
1649809380000|2022-04-13 00:23:00|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1649809390000|2022-04-13 00:23:10|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1649809400000|2022-04-13 00:23:20|350.93|348.13|350.87|348.07|350.93|348.13|350.87|348.07|0
1649809410000|2022-04-13 00:23:30|350.8|348|350.8|348|350.8|348|350.8|348|0
1649809420000|2022-04-13 00:23:40|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1649809440000|2022-04-13 00:24:00|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1649809450000|2022-04-13 00:24:10|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1649809470000|2022-04-13 00:24:30|350.8|348|350.8|348|350.8|348|350.8|348|0
1649809480000|2022-04-13 00:24:40|350.87|348.07|350.87|348.07|350.87|348.07|350.87|348.07|0
1649809490000|2022-04-13 00:24:50|350.93|348.13|350.8|348|350.93|348.13|350.8|348|0
1649809510000|2022-04-13 00:25:10|350.93|348.13|351.05|348.25|351.05|348.25|350.93|348.13|0
1649809520000|2022-04-13 00:25:20|350.93|348.13|351.18|348.38|351.18|348.38|350.93|348.13|0
1649809530000|2022-04-13 00:25:30|351.05|348.25|351.18|348.38|351.18|348.38|351.05|348.25|0
1649809560000|2022-04-13 00:26:00|351.43|348.63|351.37|348.57|351.43|348.63|351.31|348.51|0
1649809570000|2022-04-13 00:26:10|351.43|348.63|351.43|348.63|351.43|348.63|351.43|348.63|0
1649809580000|2022-04-13 00:26:20|351.69|348.89|351.56|348.76|351.69|348.89|351.56|348.76|0
1649809590000|2022-04-13 00:26:30|351.69|348.89|351.94|349.14|351.94|349.14|351.69|348.89|0
1649809600000|2022-04-13 00:26:40|351.81|349.01|351.69|348.89|351.81|349.01|351.69|348.89|0
1649809610000|2022-04-13 00:26:50|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1649809620000|2022-04-13 00:27:00|351.69|348.89|351.88|349.08|351.88|349.08|351.56|348.76|0
1649809630000|2022-04-13 00:27:10|351.94|349.14|351.81|349.01|351.94|349.14|351.81|349.01|0
1649809640000|2022-04-13 00:27:20|351.75|348.95|351.69|348.89|351.75|348.95|351.69|348.89|0
1649809650000|2022-04-13 00:27:30|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1649809670000|2022-04-13 00:27:50|351.94|349.14|351.81|349.01|351.94|349.14|351.81|349.01|0
1649809680000|2022-04-13 00:28:00|351.94|349.14|351.81|349.01|351.94|349.14|351.81|349.01|0
1649809690000|2022-04-13 00:28:10|351.69|348.89|351.69|348.89|351.69|348.89|351.69|348.89|0
1649809700000|2022-04-13 00:28:20|351.56|348.76|351.43|348.63|351.56|348.76|351.43|348.63|0
1649809710000|2022-04-13 00:28:30|351.56|348.76|351.43|348.63|351.56|348.76|351.43|348.63|0
1649809720000|2022-04-13 00:28:40|351.56|348.76|351.69|348.89|351.69|348.89|351.56|348.76|0
1649809730000|2022-04-13 00:28:50|351.62|348.82|351.43|348.63|351.62|348.82|351.43|348.63|0
1649809750000|2022-04-13 00:29:10|351.56|348.76|351.5|348.7|351.56|348.76|351.43|348.63|0
1649809760000|2022-04-13 00:29:20|351.43|348.63|351.69|348.89|351.81|349.01|351.43|348.63|0
1649809780000|2022-04-13 00:29:40|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1649809790000|2022-04-13 00:29:50|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1649809800000|2022-04-13 00:30:00|351.56|348.76|351.81|349.01|351.81|349.01|351.56|348.76|0
1649809820000|2022-04-13 00:30:20|351.94|349.14|351.81|349.01|351.94|349.14|351.81|349.01|0
1649809830000|2022-04-13 00:30:30|351.94|349.14|351.81|349.01|351.94|349.14|351.81|349.01|0
1649809860000|2022-04-13 00:31:00|351.68|348.88|351.68|348.88|351.68|348.88|351.68|348.88|0
1649809870000|2022-04-13 00:31:10|351.81|349.01|351.68|348.88|351.81|349.01|351.68|348.88|0
1649809880000|2022-04-13 00:31:20|351.94|349.14|351.68|348.88|351.94|349.14|351.68|348.88|0
1649809890000|2022-04-13 00:31:30|351.75|348.95|351.68|348.88|351.75|348.95|351.68|348.88|0
1649809910000|2022-04-13 00:31:50|351.81|349.01|351.68|348.88|351.81|349.01|351.68|348.88|0
1649809930000|2022-04-13 00:32:10|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1649809940000|2022-04-13 00:32:20|351.68|348.88|351.56|348.76|351.68|348.88|351.56|348.76|0
1649809950000|2022-04-13 00:32:30|351.5|348.7|351.56|348.76|351.56|348.76|351.43|348.63|0
1649809960000|2022-04-13 00:32:40|351.43|348.63|351.56|348.76|351.56|348.76|351.43|348.63|0
1649809980000|2022-04-13 00:33:00|351.43|348.63|351.5|348.7|351.56|348.76|351.43|348.63|0
1649809990000|2022-04-13 00:33:10|351.43|348.63|351.43|348.63|351.43|348.63|351.43|348.63|0
1649810000000|2022-04-13 00:33:20|351.3|348.5|351.37|348.57|351.37|348.57|351.3|348.5|0
1649810010000|2022-04-13 00:33:30|351.3|348.5|351.3|348.5|351.3|348.5|351.3|348.5|0
1649810020000|2022-04-13 00:33:40|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1649810030000|2022-04-13 00:33:50|351.24|348.44|351.3|348.5|351.3|348.5|351.24|348.44|0
1649810040000|2022-04-13 00:34:00|351.18|348.38|351.24|348.44|351.3|348.5|351.18|348.38|0
1649810050000|2022-04-13 00:34:10|351.18|348.38|351.05|348.25|351.18|348.38|351.05|348.25|0
1649810060000|2022-04-13 00:34:20|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1649810070000|2022-04-13 00:34:30|351.05|348.25|351.05|348.25|351.05|348.25|350.8|348|0
1649810080000|2022-04-13 00:34:40|350.99|348.19|351.05|348.25|351.05|348.25|350.99|348.19|0
1649810100000|2022-04-13 00:35:00|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1649810110000|2022-04-13 00:35:10|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1649810120000|2022-04-13 00:35:20|350.99|348.19|350.92|348.12|351.05|348.25|350.92|348.12|0
1649810150000|2022-04-13 00:35:50|350.86|348.06|350.92|348.12|350.92|348.12|350.86|348.06|0
1649810160000|2022-04-13 00:36:00|350.8|348|350.67|347.87|350.8|348|350.67|347.87|0
1649810170000|2022-04-13 00:36:10|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649810180000|2022-04-13 00:36:20|350.67|347.87|350.67|347.87|350.67|347.87|350.67|347.87|0
1649810190000|2022-04-13 00:36:30|350.54|347.74|350.42|347.62|350.54|347.74|350.42|347.62|0
1649810200000|2022-04-13 00:36:40|350.48|347.68|350.54|347.74|350.54|347.74|350.48|347.68|0
1649810220000|2022-04-13 00:37:00|350.42|347.62|350.54|347.74|350.54|347.74|350.42|347.62|0
1649810240000|2022-04-13 00:37:20|350.42|347.62|350.29|347.49|350.42|347.62|350.29|347.49|0
1649810260000|2022-04-13 00:37:40|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1649810280000|2022-04-13 00:38:00|350.29|347.49|350.16|347.36|350.29|347.49|350.16|347.36|0
1649810300000|2022-04-13 00:38:20|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1649810330000|2022-04-13 00:38:50|350.36|347.56|350.36|347.56|350.36|347.56|350.29|347.49|0
1649810340000|2022-04-13 00:39:00|350.29|347.49|350.42|347.62|350.42|347.62|350.29|347.49|0
1649810350000|2022-04-13 00:39:10|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649810390000|2022-04-13 00:39:50|350.48|347.68|350.54|347.74|350.54|347.74|350.48|347.68|0
1649810410000|2022-04-13 00:40:10|350.61|347.81|350.48|347.68|350.61|347.81|350.48|347.68|0
1649810420000|2022-04-13 00:40:20|350.54|347.74|350.48|347.68|350.54|347.74|350.48|347.68|0
1649810430000|2022-04-13 00:40:30|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649810440000|2022-04-13 00:40:40|350.61|347.81|350.54|347.74|350.61|347.81|350.54|347.74|0
1649810450000|2022-04-13 00:40:50|350.67|347.87|350.67|347.87|350.67|347.87|350.67|347.87|0
1649810460000|2022-04-13 00:41:00|350.54|347.74|350.67|347.87|350.67|347.87|350.54|347.74|0
1649810470000|2022-04-13 00:41:10|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649810480000|2022-04-13 00:41:20|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1649810500000|2022-04-13 00:41:40|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649810510000|2022-04-13 00:41:50|350.67|347.87|350.73|347.93|350.73|347.93|350.67|347.87|0
1649810520000|2022-04-13 00:42:00|350.79|347.99|350.79|347.99|350.79|347.99|350.79|347.99|0
1649810540000|2022-04-13 00:42:20|350.67|347.87|350.67|347.87|350.79|347.99|350.67|347.87|0
1649810590000|2022-04-13 00:43:10|350.61|347.81|350.67|347.87|350.67|347.87|350.61|347.81|0
1649810600000|2022-04-13 00:43:20|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1649810620000|2022-04-13 00:43:40|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649810630000|2022-04-13 00:43:50|350.48|347.68|350.41|347.61|350.54|347.74|350.41|347.61|0
1649810640000|2022-04-13 00:44:00|350.48|347.68|350.48|347.68|350.48|347.68|350.48|347.68|0
1649810650000|2022-04-13 00:44:10|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1649810660000|2022-04-13 00:44:20|350.29|347.49|350.29|347.49|350.29|347.49|350.29|347.49|0
1649810670000|2022-04-13 00:44:30|350.23|347.43|350.29|347.49|350.29|347.49|350.23|347.43|0
1649810680000|2022-04-13 00:44:40|350.16|347.36|350.16|347.36|350.16|347.36|350.16|347.36|0
1649810700000|2022-04-13 00:45:00|350.04|347.24|349.91|347.11|350.04|347.24|349.91|347.11|0
1649810710000|2022-04-13 00:45:10|350.04|347.24|349.91|347.11|350.04|347.24|349.91|347.11|0
1649810720000|2022-04-13 00:45:20|349.97|347.17|349.97|347.17|350.04|347.24|349.97|347.17|0
1649810730000|2022-04-13 00:45:30|349.91|347.11|349.91|347.11|350.03|347.23|349.91|347.11|0
1649810750000|2022-04-13 00:45:50|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1649810770000|2022-04-13 00:46:10|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1649810780000|2022-04-13 00:46:20|349.78|346.98|349.66|346.86|349.78|346.98|349.66|346.86|0
1649810790000|2022-04-13 00:46:30|349.4|346.6|349.28|346.48|349.4|346.6|349.03|346.23|0
1649810800000|2022-04-13 00:46:40|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649810810000|2022-04-13 00:46:50|349.28|346.48|349.4|346.6|349.4|346.6|349.28|346.48|0
1649810820000|2022-04-13 00:47:00|349.34|346.54|349.15|346.35|349.34|346.54|349.15|346.35|0
1649810830000|2022-04-13 00:47:10|349.28|346.48|349.4|346.6|349.4|346.6|349.28|346.48|0
1649810840000|2022-04-13 00:47:20|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1649810850000|2022-04-13 00:47:30|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649810860000|2022-04-13 00:47:40|349.47|346.67|349.53|346.73|349.53|346.73|349.47|346.67|0
1649810870000|2022-04-13 00:47:50|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649810890000|2022-04-13 00:48:10|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1649810910000|2022-04-13 00:48:30|349.66|346.86|349.53|346.73|349.66|346.86|349.53|346.73|0
1649810920000|2022-04-13 00:48:40|349.47|346.67|349.4|346.6|349.47|346.67|349.4|346.6|0
1649810940000|2022-04-13 00:49:00|349.66|346.86|349.53|346.73|349.66|346.86|349.53|346.73|0
1649810950000|2022-04-13 00:49:10|349.65|346.85|349.53|346.73|349.65|346.85|349.53|346.73|0
1649810960000|2022-04-13 00:49:20|349.59|346.79|349.53|346.73|349.59|346.79|349.53|346.73|0
1649810980000|2022-04-13 00:49:40|349.47|346.67|349.53|346.73|349.53|346.73|349.47|346.67|0
1649811000000|2022-04-13 00:50:00|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649811010000|2022-04-13 00:50:10|349.34|346.54|349.28|346.48|349.34|346.54|349.28|346.48|0
1649811020000|2022-04-13 00:50:20|349.34|346.54|349.4|346.6|349.4|346.6|349.34|346.54|0
1649811040000|2022-04-13 00:50:40|349.47|346.67|349.4|346.6|349.47|346.67|349.4|346.6|0
1649811050000|2022-04-13 00:50:50|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1649811070000|2022-04-13 00:51:10|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649811080000|2022-04-13 00:51:20|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1649811090000|2022-04-13 00:51:30|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649811100000|2022-04-13 00:51:40|349.72|346.92|349.78|346.98|349.78|346.98|349.65|346.85|0
1649811120000|2022-04-13 00:52:00|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649811130000|2022-04-13 00:52:10|349.78|346.98|349.65|346.85|349.78|346.98|349.65|346.85|0
1649811140000|2022-04-13 00:52:20|349.72|346.92|349.65|346.85|349.72|346.92|349.65|346.85|0
1649811150000|2022-04-13 00:52:30|349.72|346.92|349.65|346.85|349.72|346.92|349.65|346.85|0
1649811160000|2022-04-13 00:52:40|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1649811180000|2022-04-13 00:53:00|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649811190000|2022-04-13 00:53:10|349.72|346.92|349.59|346.79|349.72|346.92|349.59|346.79|0
1649811200000|2022-04-13 00:53:20|349.65|346.85|349.53|346.73|349.65|346.85|349.53|346.73|0
1649811210000|2022-04-13 00:53:30|349.65|346.85|349.53|346.73|349.65|346.85|349.53|346.73|0
1649811230000|2022-04-13 00:53:50|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649811240000|2022-04-13 00:54:00|349.53|346.73|349.65|346.85|349.65|346.85|349.53|346.73|0
1649811260000|2022-04-13 00:54:20|349.59|346.79|349.53|346.73|349.59|346.79|349.53|346.73|0
1649811270000|2022-04-13 00:54:30|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649811300000|2022-04-13 00:55:00|349.59|346.79|349.65|346.85|349.65|346.85|349.59|346.79|0
1649811340000|2022-04-13 00:55:40|349.72|346.92|349.65|346.85|349.72|346.92|349.65|346.85|0
1649811350000|2022-04-13 00:55:50|349.72|346.92|349.78|346.98|349.78|346.98|349.72|346.92|0
1649811360000|2022-04-13 00:56:00|349.65|346.85|349.65|346.85|349.65|346.85|349.65|346.85|0
1649811380000|2022-04-13 00:56:20|349.53|346.73|349.65|346.85|349.65|346.85|349.53|346.73|0
1649811420000|2022-04-13 00:57:00|349.53|346.73|349.53|346.73|349.59|346.79|349.53|346.73|0
1649811430000|2022-04-13 00:57:10|349.4|346.6|349.27|346.47|349.4|346.6|349.27|346.47|0
1649811440000|2022-04-13 00:57:20|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1649811450000|2022-04-13 00:57:30|349.27|346.47|349.15|346.35|349.27|346.47|349.15|346.35|0
1649811480000|2022-04-13 00:58:00|349.02|346.22|349.15|346.35|349.15|346.35|349.02|346.22|0
1649811500000|2022-04-13 00:58:20|349.09|346.29|349.02|346.22|349.15|346.35|349.02|346.22|0
1649811540000|2022-04-13 00:59:00|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1649811570000|2022-04-13 00:59:30|349.21|346.41|349.27|346.47|349.27|346.47|349.21|346.41|0
1649811590000|2022-04-13 00:59:50|349.21|346.41|349.15|346.35|349.21|346.41|349.15|346.35|0
1649811610000|2022-04-13 01:00:10|349.21|346.41|349.21|346.41|349.21|346.41|349.21|346.41|0
1649811620000|2022-04-13 01:00:20|349.15|346.35|349.09|346.29|349.15|346.35|349.09|346.29|0
1649811630000|2022-04-13 01:00:30|349.15|346.35|349.02|346.22|349.15|346.35|349.02|346.22|0
1649811640000|2022-04-13 01:00:40|349.15|346.35|349.09|346.29|349.15|346.35|349.09|346.29|0
1649811650000|2022-04-13 01:00:50|349.15|346.35|349.15|346.35|349.15|346.35|349.15|346.35|0
1649811670000|2022-04-13 01:01:10|349.02|346.22|349.02|346.22|349.15|346.35|349.02|346.22|0
1649811680000|2022-04-13 01:01:20|348.89|346.09|348.77|345.97|348.89|346.09|348.77|345.97|0
1649811690000|2022-04-13 01:01:30|349.15|346.35|349.27|346.47|349.27|346.47|349.15|346.35|0
1649811700000|2022-04-13 01:01:40|349.15|346.35|349.15|346.35|349.21|346.41|349.15|346.35|0
1649811710000|2022-04-13 01:01:50|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649811730000|2022-04-13 01:02:10|348.77|345.97|348.77|345.97|348.77|345.97|348.77|345.97|0
1649811740000|2022-04-13 01:02:20|348.83|346.03|348.89|346.09|348.89|346.09|348.83|346.03|0
1649811750000|2022-04-13 01:02:30|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649811760000|2022-04-13 01:02:40|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1649811770000|2022-04-13 01:02:50|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649811780000|2022-04-13 01:03:00|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1649811790000|2022-04-13 01:03:10|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1649811800000|2022-04-13 01:03:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649811810000|2022-04-13 01:03:30|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1649811830000|2022-04-13 01:03:50|349.14|346.34|349.21|346.41|349.21|346.41|349.14|346.34|0
1649811840000|2022-04-13 01:04:00|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1649811850000|2022-04-13 01:04:10|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649811860000|2022-04-13 01:04:20|348.89|346.09|349.02|346.22|349.02|346.22|348.89|346.09|0
1649811870000|2022-04-13 01:04:30|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1649811880000|2022-04-13 01:04:40|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1649811900000|2022-04-13 01:05:00|349.21|346.41|349.14|346.34|349.21|346.41|349.14|346.34|0
1649811910000|2022-04-13 01:05:10|349.21|346.41|349.27|346.47|349.27|346.47|349.21|346.41|0
1649811930000|2022-04-13 01:05:30|349.34|346.54|349.34|346.54|349.34|346.54|349.34|346.54|0
1649811940000|2022-04-13 01:05:40|349.4|346.6|349.14|346.34|349.4|346.6|349.14|346.34|0
1649811950000|2022-04-13 01:05:50|349.21|346.41|349.27|346.47|349.27|346.47|349.21|346.41|0
1649811960000|2022-04-13 01:06:00|349.14|346.34|349.21|346.41|349.21|346.41|349.14|346.34|0
1649811970000|2022-04-13 01:06:10|349.14|346.34|349.27|346.47|349.27|346.47|349.14|346.34|0
1649811980000|2022-04-13 01:06:20|349.14|346.34|349.27|346.47|349.27|346.47|349.14|346.34|0
1649812000000|2022-04-13 01:06:40|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1649812010000|2022-04-13 01:06:50|349.33|346.53|349.4|346.6|349.4|346.6|349.27|346.47|0
1649812030000|2022-04-13 01:07:10|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1649812040000|2022-04-13 01:07:20|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1649812050000|2022-04-13 01:07:30|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649812060000|2022-04-13 01:07:40|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1649812070000|2022-04-13 01:07:50|348.83|346.03|348.76|345.96|348.83|346.03|348.76|345.96|0
1649812080000|2022-04-13 01:08:00|348.89|346.09|348.76|345.96|348.89|346.09|348.76|345.96|0
1649812090000|2022-04-13 01:08:10|348.89|346.09|349.14|346.34|349.14|346.34|348.89|346.09|0
1649812100000|2022-04-13 01:08:20|349.02|346.22|349.14|346.34|349.14|346.34|349.02|346.22|0
1649812130000|2022-04-13 01:08:50|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649812160000|2022-04-13 01:09:20|349.14|346.34|349.27|346.47|349.27|346.47|349.14|346.34|0
1649812170000|2022-04-13 01:09:30|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1649812210000|2022-04-13 01:10:10|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1649812230000|2022-04-13 01:10:30|348.89|346.09|348.76|345.96|348.89|346.09|348.76|345.96|0
1649812240000|2022-04-13 01:10:40|348.83|346.03|348.76|345.96|348.83|346.03|348.76|345.96|0
1649812260000|2022-04-13 01:11:00|348.83|346.03|348.64|345.84|348.83|346.03|348.64|345.84|0
1649812280000|2022-04-13 01:11:20|348.51|345.71|348.76|345.96|348.76|345.96|348.51|345.71|0
1649812290000|2022-04-13 01:11:30|348.64|345.84|348.64|345.84|348.64|345.84|348.64|345.84|0
1649812300000|2022-04-13 01:11:40|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1649812320000|2022-04-13 01:12:00|348.89|346.09|348.89|346.09|348.89|346.09|348.76|345.96|0
1649812330000|2022-04-13 01:12:10|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649812340000|2022-04-13 01:12:20|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1649812350000|2022-04-13 01:12:30|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1649812360000|2022-04-13 01:12:40|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1649812370000|2022-04-13 01:12:50|349.01|346.21|348.95|346.15|349.01|346.21|348.89|346.09|0
1649812380000|2022-04-13 01:13:00|349.01|346.21|349.01|346.21|349.14|346.34|349.01|346.21|0
1649812400000|2022-04-13 01:13:20|349.14|346.34|349.01|346.21|349.14|346.34|349.01|346.21|0
1649812440000|2022-04-13 01:14:00|348.95|346.15|348.89|346.09|348.95|346.15|348.89|346.09|0
1649812450000|2022-04-13 01:14:10|348.95|346.15|348.89|346.09|348.95|346.15|348.89|346.09|0
1649812480000|2022-04-13 01:14:40|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1649812490000|2022-04-13 01:14:50|349.08|346.28|349.01|346.21|349.08|346.28|349.01|346.21|0
1649812500000|2022-04-13 01:15:00|348.89|346.09|349.14|346.34|349.14|346.34|348.89|346.09|0
1649812510000|2022-04-13 01:15:10|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1649812520000|2022-04-13 01:15:20|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1649812530000|2022-04-13 01:15:30|349.27|346.47|349.14|346.34|349.27|346.47|349.14|346.34|0
1649812540000|2022-04-13 01:15:40|349.27|346.47|349.14|346.34|349.27|346.47|349.14|346.34|0
1649812560000|2022-04-13 01:16:00|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1649812570000|2022-04-13 01:16:10|349.27|346.47|349.39|346.59|349.39|346.59|349.27|346.47|0
1649812580000|2022-04-13 01:16:20|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1649812590000|2022-04-13 01:16:30|349.26|346.46|349.14|346.34|349.26|346.46|349.14|346.34|0
1649812610000|2022-04-13 01:16:50|349.2|346.4|349.33|346.53|349.33|346.53|349.2|346.4|0
1649812620000|2022-04-13 01:17:00|349.39|346.59|349.26|346.46|349.39|346.59|349.26|346.46|0
1649812640000|2022-04-13 01:17:20|349.39|346.59|349.26|346.46|349.39|346.59|349.26|346.46|0
1649812650000|2022-04-13 01:17:30|349.14|346.34|349.26|346.46|349.26|346.46|349.14|346.34|0
1649812670000|2022-04-13 01:17:50|349.39|346.59|349.26|346.46|349.39|346.59|349.26|346.46|0
1649812680000|2022-04-13 01:18:00|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1649812690000|2022-04-13 01:18:10|349.26|346.46|349.39|346.59|349.39|346.59|349.26|346.46|0
1649812710000|2022-04-13 01:18:30|349.52|346.72|349.39|346.59|349.52|346.72|349.39|346.59|0
1649812760000|2022-04-13 01:19:20|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1649812780000|2022-04-13 01:19:40|349.2|346.4|349.26|346.46|349.26|346.46|349.14|346.34|0
1649812790000|2022-04-13 01:19:50|349.2|346.4|349.26|346.46|349.26|346.46|349.14|346.34|0
1649812800000|2022-04-13 01:20:00|349.39|346.59|349.39|346.59|349.52|346.72|349.39|346.59|0
1649812810000|2022-04-13 01:20:10|349.33|346.53|349.52|346.72|349.64|346.84|349.33|346.53|0
1649812830000|2022-04-13 01:20:30|349.64|346.84|349.52|346.72|349.64|346.84|349.52|346.72|0
1649812840000|2022-04-13 01:20:40|349.39|346.59|349.52|346.72|349.52|346.72|349.39|346.59|0
1649812850000|2022-04-13 01:20:50|349.45|346.65|349.52|346.72|349.52|346.72|349.45|346.65|0
1649812860000|2022-04-13 01:21:00|349.26|346.46|349.52|346.72|349.52|346.72|349.26|346.46|0
1649812870000|2022-04-13 01:21:10|349.64|346.84|349.58|346.78|349.64|346.84|349.58|346.78|0
1649812880000|2022-04-13 01:21:20|349.64|346.84|349.51|346.71|349.64|346.84|349.51|346.71|0
1649812890000|2022-04-13 01:21:30|349.64|346.84|349.51|346.71|349.64|346.84|349.51|346.71|0
1649812900000|2022-04-13 01:21:40|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1649812910000|2022-04-13 01:21:50|349.51|346.71|349.51|346.71|349.51|346.71|349.51|346.71|0
1649812920000|2022-04-13 01:22:00|349.39|346.59|349.26|346.46|349.39|346.59|349.26|346.46|0
1649812930000|2022-04-13 01:22:10|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1649812950000|2022-04-13 01:22:30|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1649812960000|2022-04-13 01:22:40|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1649812970000|2022-04-13 01:22:50|349.26|346.46|349.14|346.34|349.26|346.46|349.14|346.34|0
1649812980000|2022-04-13 01:23:00|349.01|346.21|348.76|345.96|349.01|346.21|348.76|345.96|0
1649812990000|2022-04-13 01:23:10|349.01|346.21|349.01|346.21|349.01|346.21|348.88|346.08|0
1649813000000|2022-04-13 01:23:20|348.88|346.08|349.01|346.21|349.01|346.21|348.88|346.08|0
1649813010000|2022-04-13 01:23:30|348.88|346.08|348.76|345.96|348.88|346.08|348.76|345.96|0
1649813020000|2022-04-13 01:23:40|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1649813030000|2022-04-13 01:23:50|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649813040000|2022-04-13 01:24:00|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1649813050000|2022-04-13 01:24:10|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1649813120000|2022-04-13 01:25:20|348.95|346.15|349.01|346.21|349.01|346.21|348.95|346.15|0
1649813130000|2022-04-13 01:25:30|349.14|346.34|349.01|346.21|349.14|346.34|349.01|346.21|0
1649813150000|2022-04-13 01:25:50|349.14|346.34|349.13|346.33|349.14|346.34|349.13|346.33|0
1649813160000|2022-04-13 01:26:00|349.26|346.46|349.13|346.33|349.26|346.46|349.13|346.33|0
1649813170000|2022-04-13 01:26:10|349.2|346.4|349.13|346.33|349.2|346.4|349.13|346.33|0
1649813180000|2022-04-13 01:26:20|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649813190000|2022-04-13 01:26:30|348.88|346.08|348.88|346.08|348.95|346.15|348.88|346.08|0
1649813200000|2022-04-13 01:26:40|348.95|346.15|349.13|346.33|349.13|346.33|348.95|346.15|0
1649813210000|2022-04-13 01:26:50|349.07|346.27|349.13|346.33|349.13|346.33|349.07|346.27|0
1649813240000|2022-04-13 01:27:20|349.01|346.21|349.07|346.27|349.07|346.27|349.01|346.21|0
1649813250000|2022-04-13 01:27:30|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649813260000|2022-04-13 01:27:40|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1649813270000|2022-04-13 01:27:50|349.01|346.21|349.01|346.21|349.13|346.33|349.01|346.21|0
1649813280000|2022-04-13 01:28:00|348.95|346.15|349.01|346.21|349.01|346.21|348.88|346.08|0
1649813290000|2022-04-13 01:28:10|349.13|346.33|349.01|346.21|349.13|346.33|349.01|346.21|0
1649813300000|2022-04-13 01:28:20|348.95|346.15|348.88|346.08|348.95|346.15|348.88|346.08|0
1649813310000|2022-04-13 01:28:30|348.95|346.15|348.88|346.08|348.95|346.15|348.88|346.08|0
1649813320000|2022-04-13 01:28:40|348.95|346.15|348.88|346.08|348.95|346.15|348.88|346.08|0
1649813340000|2022-04-13 01:29:00|348.82|346.02|348.88|346.08|348.88|346.08|348.82|346.02|0
1649813350000|2022-04-13 01:29:10|348.95|346.15|349.01|346.21|349.01|346.21|348.95|346.15|0
1649813360000|2022-04-13 01:29:20|349.07|346.27|349.13|346.33|349.13|346.33|349.07|346.27|0
1649813400000|2022-04-13 01:30:00|349.26|346.46|349.39|346.59|349.39|346.59|349.26|346.46|0
1649813410000|2022-04-13 01:30:10|349.26|346.46|349.39|346.59|349.51|346.71|349.26|346.46|0
1649813420000|2022-04-13 01:30:20|349.26|346.46|349.26|346.46|349.39|346.59|349.26|346.46|0
1649813430000|2022-04-13 01:30:30|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649813450000|2022-04-13 01:30:50|349.2|346.4|349.38|346.58|349.38|346.58|349.2|346.4|0
1649813460000|2022-04-13 01:31:00|349.26|346.46|349.13|346.33|349.26|346.46|349.13|346.33|0
1649813470000|2022-04-13 01:31:10|349.26|346.46|349.13|346.33|349.26|346.46|349.13|346.33|0
1649813480000|2022-04-13 01:31:20|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1649813490000|2022-04-13 01:31:30|349.13|346.33|349.13|346.33|349.13|346.33|349.07|346.27|0
1649813510000|2022-04-13 01:31:50|349.01|346.21|349.13|346.33|349.13|346.33|349.01|346.21|0
1649813520000|2022-04-13 01:32:00|349.01|346.21|348.75|345.95|349.01|346.21|348.75|345.95|0
1649813530000|2022-04-13 01:32:10|348.88|346.08|348.75|345.95|348.88|346.08|348.75|345.95|0
1649813540000|2022-04-13 01:32:20|348.38|345.58|348.38|345.58|348.38|345.58|348.38|345.58|0
1649813550000|2022-04-13 01:32:30|348.25|345.45|348.75|345.95|348.75|345.95|348.25|345.45|0
1649813560000|2022-04-13 01:32:40|349.01|346.21|349.01|346.21|349.01|346.21|348.88|346.08|0
1649813570000|2022-04-13 01:32:50|349.13|346.33|349.13|346.33|349.26|346.46|349.13|346.33|0
1649813580000|2022-04-13 01:33:00|349.26|346.46|348.88|346.08|349.26|346.46|348.88|346.08|0
1649813590000|2022-04-13 01:33:10|349.01|346.21|348.88|346.08|349.01|346.21|348.88|346.08|0
1649813600000|2022-04-13 01:33:20|349.01|346.21|349.01|346.21|349.01|346.21|348.88|346.08|0
1649813610000|2022-04-13 01:33:30|349.07|346.27|349.13|346.33|349.13|346.33|349.01|346.21|0
1649813630000|2022-04-13 01:33:50|349.26|346.46|349.13|346.33|349.26|346.46|349.13|346.33|0
1649813640000|2022-04-13 01:34:00|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649813650000|2022-04-13 01:34:10|348.88|346.08|349.01|346.21|349.01|346.21|348.88|346.08|0
1649813670000|2022-04-13 01:34:30|349.07|346.27|349.01|346.21|349.07|346.27|349.01|346.21|0
1649813680000|2022-04-13 01:34:40|349.07|346.27|349.01|346.21|349.13|346.33|349.01|346.21|0
1649813690000|2022-04-13 01:34:50|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649813700000|2022-04-13 01:35:00|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1649813710000|2022-04-13 01:35:10|349.13|346.33|349.26|346.46|349.26|346.46|349.13|346.33|0
1649813720000|2022-04-13 01:35:20|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649813730000|2022-04-13 01:35:30|349|346.2|349.07|346.27|349.13|346.33|349|346.2|0
1649813740000|2022-04-13 01:35:40|349.13|346.33|349.13|346.33|349.13|346.33|349|346.2|0
1649813750000|2022-04-13 01:35:50|349.26|346.46|349.26|346.46|349.26|346.46|349.13|346.33|0
1649813760000|2022-04-13 01:36:00|349.13|346.33|349.26|346.46|349.26|346.46|349.13|346.33|0
1649813770000|2022-04-13 01:36:10|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649813780000|2022-04-13 01:36:20|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1649813790000|2022-04-13 01:36:30|349|346.2|349|346.2|349.13|346.33|349|346.2|0
1649813810000|2022-04-13 01:36:50|349.13|346.33|349.13|346.33|349.13|346.33|349|346.2|0
1649813820000|2022-04-13 01:37:00|349|346.2|349.13|346.33|349.26|346.46|349|346.2|0
1649813830000|2022-04-13 01:37:10|349.26|346.46|349.26|346.46|349.26|346.46|349.13|346.33|0
1649813840000|2022-04-13 01:37:20|349.13|346.33|349.26|346.46|349.26|346.46|349.13|346.33|0
1649813860000|2022-04-13 01:37:40|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1649813880000|2022-04-13 01:38:00|349.26|346.46|349.26|346.46|349.26|346.46|349.13|346.33|0
1649813890000|2022-04-13 01:38:10|349.38|346.58|349.13|346.33|349.38|346.58|349.13|346.33|0
1649813900000|2022-04-13 01:38:20|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1649813910000|2022-04-13 01:38:30|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1649813920000|2022-04-13 01:38:40|349.26|346.46|349.38|346.58|349.38|346.58|349.26|346.46|0
1649813930000|2022-04-13 01:38:50|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649813940000|2022-04-13 01:39:00|349.26|346.46|349|346.2|349.26|346.46|349|346.2|0
1649813950000|2022-04-13 01:39:10|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649813960000|2022-04-13 01:39:20|349|346.2|349|346.2|349|346.2|349|346.2|0
1649813980000|2022-04-13 01:39:40|349.13|346.33|349.13|346.33|349.13|346.33|349|346.2|0
1649813990000|2022-04-13 01:39:50|349|346.2|349.13|346.33|349.13|346.33|349|346.2|0
1649814000000|2022-04-13 01:40:00|349.07|346.27|349.13|346.33|349.13|346.33|349.07|346.27|0
1649814010000|2022-04-13 01:40:10|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1649814020000|2022-04-13 01:40:20|349.13|346.33|349.19|346.39|349.25|346.45|349.13|346.33|0
1649814030000|2022-04-13 01:40:30|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649814050000|2022-04-13 01:40:50|349.19|346.39|349.13|346.33|349.19|346.39|349.13|346.33|0
1649814060000|2022-04-13 01:41:00|349|346.2|348.62|345.82|349|346.2|348.62|345.82|0
1649814070000|2022-04-13 01:41:10|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649814080000|2022-04-13 01:41:20|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1649814090000|2022-04-13 01:41:30|348.75|345.95|348.75|345.95|348.75|345.95|348.69|345.89|0
1649814100000|2022-04-13 01:41:40|348.62|345.82|348.69|345.89|348.69|345.89|348.62|345.82|0
1649814110000|2022-04-13 01:41:50|348.62|345.82|348.62|345.82|348.69|345.89|348.62|345.82|0
1649814120000|2022-04-13 01:42:00|348.5|345.7|348.62|345.82|348.62|345.82|348.37|345.57|0
1649814130000|2022-04-13 01:42:10|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1649814140000|2022-04-13 01:42:20|348.88|346.08|349.25|346.45|349.25|346.45|348.88|346.08|0
1649814150000|2022-04-13 01:42:30|349.13|346.33|349.13|346.33|349.13|346.33|349.13|346.33|0
1649814160000|2022-04-13 01:42:40|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1649814170000|2022-04-13 01:42:50|349.19|346.39|349.19|346.39|349.25|346.45|349.13|346.33|0
1649814180000|2022-04-13 01:43:00|349.25|346.45|349|346.2|349.25|346.45|349|346.2|0
1649814190000|2022-04-13 01:43:10|348.94|346.14|348.88|346.08|348.94|346.14|348.75|345.95|0
1649814210000|2022-04-13 01:43:30|348.75|345.95|348.88|346.08|348.88|346.08|348.75|345.95|0
1649814220000|2022-04-13 01:43:40|348.75|345.95|348.75|345.95|348.82|346.02|348.75|345.95|0
1649814240000|2022-04-13 01:44:00|348.5|345.7|348.75|345.95|348.75|345.95|348.5|345.7|0
1649814250000|2022-04-13 01:44:10|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1649814260000|2022-04-13 01:44:20|348.5|345.7|348.75|345.95|348.75|345.95|348.5|345.7|0
1649814270000|2022-04-13 01:44:30|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1649814280000|2022-04-13 01:44:40|348.56|345.76|348.5|345.7|348.62|345.82|348.5|345.7|0
1649814300000|2022-04-13 01:45:00|348.37|345.57|348.37|345.57|348.37|345.57|348.25|345.45|0
1649814310000|2022-04-13 01:45:10|348.31|345.51|348.12|345.32|348.31|345.51|348.12|345.32|0
1649814320000|2022-04-13 01:45:20|348.37|345.57|348.37|345.57|348.37|345.57|348.31|345.51|0
1649814330000|2022-04-13 01:45:30|348.25|345.45|348.12|345.32|348.25|345.45|348.12|345.32|0
1649814350000|2022-04-13 01:45:50|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1649814360000|2022-04-13 01:46:00|347.87|345.07|347.87|345.07|347.93|345.13|347.87|345.07|0
1649814370000|2022-04-13 01:46:10|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1649814390000|2022-04-13 01:46:30|348.12|345.32|348.12|345.32|348.12|345.32|347.99|345.19|0
1649814400000|2022-04-13 01:46:40|348.25|345.45|348.25|345.45|348.25|345.45|348.25|345.45|0
1649814410000|2022-04-13 01:46:50|348.18|345.38|348.24|345.44|348.24|345.44|348.18|345.38|0
1649814430000|2022-04-13 01:47:10|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1649814450000|2022-04-13 01:47:30|348.5|345.7|348.62|345.82|348.62|345.82|348.5|345.7|0
1649814460000|2022-04-13 01:47:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1649814490000|2022-04-13 01:48:10|348.62|345.82|348.62|345.82|348.62|345.82|348.56|345.76|0
1649814520000|2022-04-13 01:48:40|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1649814540000|2022-04-13 01:49:00|348.69|345.89|348.87|346.07|348.87|346.07|348.69|345.89|0
1649814550000|2022-04-13 01:49:10|349|346.2|349|346.2|349|346.2|349|346.2|0
1649814560000|2022-04-13 01:49:20|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1649814570000|2022-04-13 01:49:30|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1649814580000|2022-04-13 01:49:40|349.38|346.58|349.25|346.45|349.38|346.58|349.25|346.45|0
1649814590000|2022-04-13 01:49:50|349.12|346.32|349.25|346.45|349.25|346.45|349.12|346.32|0
1649814600000|2022-04-13 01:50:00|349.12|346.32|349.25|346.45|349.25|346.45|349.12|346.32|0
1649814610000|2022-04-13 01:50:10|349.12|346.32|349.12|346.32|349.12|346.32|349|346.2|0
1649814620000|2022-04-13 01:50:20|349|346.2|349|346.2|349|346.2|349|346.2|0
1649814640000|2022-04-13 01:50:40|348.87|346.07|348.75|345.95|348.87|346.07|348.75|345.95|0
1649814660000|2022-04-13 01:51:00|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1649814670000|2022-04-13 01:51:10|348.69|345.89|348.56|345.76|348.69|345.89|348.56|345.76|0
1649814680000|2022-04-13 01:51:20|348.49|345.69|348.62|345.82|348.62|345.82|348.49|345.69|0
1649814690000|2022-04-13 01:51:30|348.49|345.69|348.37|345.57|348.49|345.69|348.37|345.57|0
1649814700000|2022-04-13 01:51:40|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1649814710000|2022-04-13 01:51:50|348.37|345.57|348.24|345.44|348.37|345.57|348.24|345.44|0
1649814720000|2022-04-13 01:52:00|348.37|345.57|348.37|345.57|348.37|345.57|348.31|345.51|0
1649814750000|2022-04-13 01:52:30|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649814760000|2022-04-13 01:52:40|348.62|345.82|348.49|345.69|348.62|345.82|348.49|345.69|0
1649814770000|2022-04-13 01:52:50|348.56|345.76|348.62|345.82|348.62|345.82|348.49|345.69|0
1649814780000|2022-04-13 01:53:00|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649814800000|2022-04-13 01:53:20|348.62|345.82|348.56|345.76|348.62|345.82|348.56|345.76|0
1649814810000|2022-04-13 01:53:30|348.62|345.82|348.37|345.57|348.62|345.82|348.37|345.57|0
1649814820000|2022-04-13 01:53:40|348.24|345.44|348.37|345.57|348.37|345.57|348.24|345.44|0
1649814830000|2022-04-13 01:53:50|348.49|345.69|348.37|345.57|348.49|345.69|348.37|345.57|0
1649814850000|2022-04-13 01:54:10|348.49|345.69|348.49|345.69|348.49|345.69|348.37|345.57|0
1649814870000|2022-04-13 01:54:30|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1649814890000|2022-04-13 01:54:50|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1649814900000|2022-04-13 01:55:00|348.62|345.82|348.74|345.94|348.74|345.94|348.62|345.82|0
1649814910000|2022-04-13 01:55:10|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1649814920000|2022-04-13 01:55:20|348.74|345.94|348.87|346.07|348.87|346.07|348.74|345.94|0
1649814930000|2022-04-13 01:55:30|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1649814940000|2022-04-13 01:55:40|348.87|346.07|348.87|346.07|348.87|346.07|348.81|346.01|0
1649814950000|2022-04-13 01:55:50|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1649814960000|2022-04-13 01:56:00|348.74|345.94|348.62|345.82|348.74|345.94|348.62|345.82|0
1649814970000|2022-04-13 01:56:10|348.49|345.69|348.43|345.63|348.49|345.69|348.37|345.57|0
1649814980000|2022-04-13 01:56:20|348.49|345.69|348.37|345.57|348.49|345.69|348.37|345.57|0
1649814990000|2022-04-13 01:56:30|348.49|345.69|348.37|345.57|348.49|345.69|348.37|345.57|0
1649815000000|2022-04-13 01:56:40|348.12|345.32|347.99|345.19|348.12|345.32|347.99|345.19|0
1649815010000|2022-04-13 01:56:50|348.11|345.31|348.24|345.44|348.37|345.57|348.11|345.31|0
1649815020000|2022-04-13 01:57:00|348.31|345.51|348.37|345.57|348.37|345.57|348.31|345.51|0
1649815040000|2022-04-13 01:57:20|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1649815050000|2022-04-13 01:57:30|348.37|345.57|348.37|345.57|348.37|345.57|348.24|345.44|0
1649815060000|2022-04-13 01:57:40|348.24|345.44|348.62|345.82|348.62|345.82|348.24|345.44|0
1649815080000|2022-04-13 01:58:00|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1649815090000|2022-04-13 01:58:10|348.68|345.88|348.74|345.94|348.74|345.94|348.68|345.88|0
1649815100000|2022-04-13 01:58:20|348.93|346.13|348.62|345.82|348.93|346.13|348.62|345.82|0
1649815110000|2022-04-13 01:58:30|348.74|345.94|348.74|345.94|348.74|345.94|348.62|345.82|0
1649815140000|2022-04-13 01:59:00|348.68|345.88|348.74|345.94|348.74|345.94|348.68|345.88|0
1649815150000|2022-04-13 01:59:10|348.62|345.82|348.74|345.94|348.74|345.94|348.62|345.82|0
1649815160000|2022-04-13 01:59:20|348.62|345.82|348.74|345.94|348.74|345.94|348.62|345.82|0
1649815170000|2022-04-13 01:59:30|348.87|346.07|348.74|345.94|348.87|346.07|348.74|345.94|0
1649815180000|2022-04-13 01:59:40|348.87|346.07|348.74|345.94|348.87|346.07|348.74|345.94|0
1649815190000|2022-04-13 01:59:50|348.87|346.07|348.74|345.94|348.87|346.07|348.74|345.94|0
1649815200000|2022-04-13 02:00:00|348.62|345.82|348.62|345.82|348.74|345.94|348.62|345.82|0
1649815210000|2022-04-13 02:00:10|348.74|345.94|348.87|346.07|348.87|346.07|348.74|345.94|0
1649815220000|2022-04-13 02:00:20|348.99|346.19|348.93|346.13|348.99|346.19|348.93|346.13|0
1649815230000|2022-04-13 02:00:30|348.99|346.19|348.99|346.19|348.99|346.19|348.87|346.07|0
1649815240000|2022-04-13 02:00:40|348.87|346.07|348.99|346.19|349.12|346.32|348.87|346.07|0
1649815250000|2022-04-13 02:00:50|348.93|346.13|348.99|346.19|348.99|346.19|348.87|346.07|0
1649815260000|2022-04-13 02:01:00|348.87|346.07|348.62|345.82|348.87|346.07|348.62|345.82|0
1649815270000|2022-04-13 02:01:10|348.74|345.94|348.62|345.82|348.74|345.94|348.62|345.82|0
1649815280000|2022-04-13 02:01:20|348.56|345.76|348.62|345.82|348.74|345.94|348.56|345.76|0
1649815290000|2022-04-13 02:01:30|348.68|345.88|348.62|345.82|348.68|345.88|348.62|345.82|0
1649815300000|2022-04-13 02:01:40|348.74|345.94|348.62|345.82|348.74|345.94|348.62|345.82|0
1649815310000|2022-04-13 02:01:50|348.74|345.94|348.62|345.82|348.74|345.94|348.62|345.82|0
1649815320000|2022-04-13 02:02:00|348.68|345.88|348.62|345.82|348.68|345.88|348.62|345.82|0
1649815340000|2022-04-13 02:02:20|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649815370000|2022-04-13 02:02:50|348.36|345.56|348.36|345.56|348.36|345.56|348.24|345.44|0
1649815380000|2022-04-13 02:03:00|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649815390000|2022-04-13 02:03:10|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649815400000|2022-04-13 02:03:20|348.62|345.82|348.62|345.82|348.62|345.82|348.49|345.69|0
1649815420000|2022-04-13 02:03:40|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1649815430000|2022-04-13 02:03:50|348.68|345.88|348.62|345.82|348.74|345.94|348.62|345.82|0
1649815440000|2022-04-13 02:04:00|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1649815450000|2022-04-13 02:04:10|348.87|346.07|348.74|345.94|348.87|346.07|348.74|345.94|0
1649815460000|2022-04-13 02:04:20|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649815470000|2022-04-13 02:04:30|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1649815480000|2022-04-13 02:04:40|348.74|345.94|348.74|345.94|348.81|346.01|348.74|345.94|0
1649815490000|2022-04-13 02:04:50|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649815500000|2022-04-13 02:05:00|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1649815510000|2022-04-13 02:05:10|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1649815530000|2022-04-13 02:05:30|348.74|345.94|348.87|346.07|348.87|346.07|348.74|345.94|0
1649815540000|2022-04-13 02:05:40|348.74|345.94|348.74|345.94|348.81|346.01|348.74|345.94|0
1649815550000|2022-04-13 02:05:50|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1649815560000|2022-04-13 02:06:00|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1649815570000|2022-04-13 02:06:10|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1649815580000|2022-04-13 02:06:20|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1649815590000|2022-04-13 02:06:30|348.61|345.81|348.24|345.44|348.61|345.81|348.24|345.44|0
1649815620000|2022-04-13 02:07:00|348.36|345.56|348.11|345.31|348.36|345.56|348.11|345.31|0
1649815640000|2022-04-13 02:07:20|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649815650000|2022-04-13 02:07:30|347.92|345.12|348.11|345.31|348.11|345.31|347.86|345.06|0
1649815660000|2022-04-13 02:07:40|348.05|345.25|348.05|345.25|348.05|345.25|348.05|345.25|0
1649815670000|2022-04-13 02:07:50|347.98|345.18|347.86|345.06|347.98|345.18|347.86|345.06|0
1649815680000|2022-04-13 02:08:00|347.73|344.93|348.05|345.25|348.11|345.31|347.73|344.93|0
1649815690000|2022-04-13 02:08:10|348.11|345.31|347.98|345.18|348.11|345.31|347.98|345.18|0
1649815700000|2022-04-13 02:08:20|348.11|345.31|347.98|345.18|348.11|345.31|347.98|345.18|0
1649815710000|2022-04-13 02:08:30|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649815720000|2022-04-13 02:08:40|348.05|345.25|348.11|345.31|348.11|345.31|348.05|345.25|0
1649815740000|2022-04-13 02:09:00|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649815750000|2022-04-13 02:09:10|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649815760000|2022-04-13 02:09:20|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649815770000|2022-04-13 02:09:30|347.86|345.06|347.86|345.06|347.92|345.12|347.86|345.06|0
1649815780000|2022-04-13 02:09:40|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649815800000|2022-04-13 02:10:00|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649815810000|2022-04-13 02:10:10|348.23|345.43|348.23|345.43|348.36|345.56|348.23|345.43|0
1649815860000|2022-04-13 02:11:00|348.17|345.37|348.11|345.31|348.17|345.37|348.11|345.31|0
1649815890000|2022-04-13 02:11:30|348.17|345.37|348.11|345.31|348.17|345.37|348.11|345.31|0
1649815900000|2022-04-13 02:11:40|348.23|345.43|348.11|345.31|348.23|345.43|348.11|345.31|0
1649815910000|2022-04-13 02:11:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649815920000|2022-04-13 02:12:00|347.86|345.06|347.98|345.18|347.98|345.18|347.86|345.06|0
1649815930000|2022-04-13 02:12:10|348.11|345.31|348.11|345.31|348.11|345.31|348.05|345.25|0
1649815960000|2022-04-13 02:12:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649815970000|2022-04-13 02:12:50|348.36|345.56|348.23|345.43|348.36|345.56|348.23|345.43|0
1649815980000|2022-04-13 02:13:00|348.11|345.31|348.23|345.43|348.23|345.43|348.11|345.31|0
1649815990000|2022-04-13 02:13:10|348.3|345.5|348.23|345.43|348.3|345.5|348.23|345.43|0
1649816000000|2022-04-13 02:13:20|348.11|345.31|347.98|345.18|348.11|345.31|347.98|345.18|0
1649816020000|2022-04-13 02:13:40|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1649816030000|2022-04-13 02:13:50|347.98|345.18|348.05|345.25|348.11|345.31|347.98|345.18|0
1649816040000|2022-04-13 02:14:00|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649816050000|2022-04-13 02:14:10|347.86|345.06|347.98|345.18|347.98|345.18|347.86|345.06|0
1649816080000|2022-04-13 02:14:40|347.73|344.93|347.98|345.18|347.98|345.18|347.73|344.93|0
1649816100000|2022-04-13 02:15:00|347.86|345.06|347.73|344.93|347.86|345.06|347.73|344.93|0
1649816110000|2022-04-13 02:15:10|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649816120000|2022-04-13 02:15:20|348.11|345.31|347.98|345.18|348.11|345.31|347.98|345.18|0
1649816130000|2022-04-13 02:15:30|348.11|345.31|348.05|345.25|348.11|345.31|348.05|345.25|0
1649816140000|2022-04-13 02:15:40|348.11|345.31|348.11|345.31|348.23|345.43|348.11|345.31|0
1649816160000|2022-04-13 02:16:00|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649816170000|2022-04-13 02:16:10|348.11|345.31|348.23|345.43|348.23|345.43|348.11|345.31|0
1649816190000|2022-04-13 02:16:30|348.11|345.31|348.23|345.43|348.23|345.43|348.11|345.31|0
1649816200000|2022-04-13 02:16:40|348.11|345.31|348.11|345.31|348.17|345.37|348.11|345.31|0
1649816210000|2022-04-13 02:16:50|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649816230000|2022-04-13 02:17:10|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649816240000|2022-04-13 02:17:20|348.11|345.31|348.17|345.37|348.17|345.37|348.11|345.31|0
1649816250000|2022-04-13 02:17:30|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649816260000|2022-04-13 02:17:40|348.17|345.37|348.23|345.43|348.23|345.43|348.17|345.37|0
1649816280000|2022-04-13 02:18:00|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1649816320000|2022-04-13 02:18:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649816330000|2022-04-13 02:18:50|348.17|345.37|348.17|345.37|348.23|345.43|348.17|345.37|0
1649816340000|2022-04-13 02:19:00|348.11|345.31|348.17|345.37|348.23|345.43|348.11|345.31|0
1649816350000|2022-04-13 02:19:10|348.23|345.43|348.11|345.31|348.23|345.43|348.11|345.31|0
1649816360000|2022-04-13 02:19:20|348.17|345.37|347.98|345.18|348.17|345.37|347.98|345.18|0
1649816370000|2022-04-13 02:19:30|348.11|345.31|348.04|345.24|348.11|345.31|348.04|345.24|0
1649816380000|2022-04-13 02:19:40|348.11|345.31|348.04|345.24|348.11|345.31|348.04|345.24|0
1649816390000|2022-04-13 02:19:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649816400000|2022-04-13 02:20:00|348.1|345.3|347.98|345.18|348.1|345.3|347.98|345.18|0
1649816410000|2022-04-13 02:20:10|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649816420000|2022-04-13 02:20:20|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649816450000|2022-04-13 02:20:50|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1649816460000|2022-04-13 02:21:00|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649816470000|2022-04-13 02:21:10|347.67|344.87|347.67|344.87|347.67|344.87|347.67|344.87|0
1649816480000|2022-04-13 02:21:20|347.6|344.8|347.73|344.93|347.73|344.93|347.6|344.8|0
1649816490000|2022-04-13 02:21:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1649816500000|2022-04-13 02:21:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649816510000|2022-04-13 02:21:50|347.6|344.8|347.6|344.8|347.6|344.8|347.48|344.68|0
1649816520000|2022-04-13 02:22:00|347.48|344.68|347.48|344.68|347.6|344.8|347.48|344.68|0
1649816530000|2022-04-13 02:22:10|347.6|344.8|347.6|344.8|347.6|344.8|347.48|344.68|0
1649816550000|2022-04-13 02:22:30|347.48|344.68|347.6|344.8|347.6|344.8|347.48|344.68|0
1649816560000|2022-04-13 02:22:40|347.48|344.68|347.35|344.55|347.48|344.68|347.35|344.55|0
1649816580000|2022-04-13 02:23:00|347.48|344.68|347.73|344.93|347.73|344.93|347.48|344.68|0
1649816590000|2022-04-13 02:23:10|347.85|345.05|347.85|345.05|347.85|345.05|347.73|344.93|0
1649816600000|2022-04-13 02:23:20|347.79|344.99|347.73|344.93|347.79|344.99|347.73|344.93|0
1649816610000|2022-04-13 02:23:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1649816620000|2022-04-13 02:23:40|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649816630000|2022-04-13 02:23:50|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649816640000|2022-04-13 02:24:00|347.73|344.93|347.85|345.05|347.85|345.05|347.73|344.93|0
1649816660000|2022-04-13 02:24:20|347.79|344.99|347.85|345.05|347.85|345.05|347.79|344.99|0
1649816680000|2022-04-13 02:24:40|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649816690000|2022-04-13 02:24:50|347.85|345.05|347.73|344.93|347.85|345.05|347.73|344.93|0
1649816700000|2022-04-13 02:25:00|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649816710000|2022-04-13 02:25:10|347.73|344.93|347.85|345.05|347.85|345.05|347.73|344.93|0
1649816720000|2022-04-13 02:25:20|347.79|344.99|347.85|345.05|347.85|345.05|347.73|344.93|0
1649816740000|2022-04-13 02:25:40|347.98|345.18|347.85|345.05|347.98|345.18|347.85|345.05|0
1649816750000|2022-04-13 02:25:50|347.92|345.12|347.98|345.18|347.98|345.18|347.85|345.05|0
1649816770000|2022-04-13 02:26:10|347.85|345.05|347.73|344.93|347.85|345.05|347.73|344.93|0
1649816780000|2022-04-13 02:26:20|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649816790000|2022-04-13 02:26:30|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1649816800000|2022-04-13 02:26:40|347.85|345.05|347.98|345.18|347.98|345.18|347.85|345.05|0
1649816820000|2022-04-13 02:27:00|348.04|345.24|347.98|345.18|348.04|345.24|347.98|345.18|0
1649816840000|2022-04-13 02:27:20|348.1|345.3|347.98|345.18|348.1|345.3|347.98|345.18|0
1649816860000|2022-04-13 02:27:40|347.92|345.12|347.85|345.05|347.92|345.12|347.85|345.05|0
1649816870000|2022-04-13 02:27:50|347.72|344.92|347.72|344.92|347.85|345.05|347.72|344.92|0
1649816880000|2022-04-13 02:28:00|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649816890000|2022-04-13 02:28:10|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1649816910000|2022-04-13 02:28:30|347.6|344.8|347.6|344.8|347.6|344.8|347.47|344.67|0
1649816940000|2022-04-13 02:29:00|347.54|344.74|347.54|344.74|347.6|344.8|347.47|344.67|0
1649816950000|2022-04-13 02:29:10|347.47|344.67|347.47|344.67|347.54|344.74|347.47|344.67|0
1649816960000|2022-04-13 02:29:20|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1649816970000|2022-04-13 02:29:30|347.72|344.92|347.66|344.86|347.72|344.92|347.66|344.86|0
1649816980000|2022-04-13 02:29:40|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1649816990000|2022-04-13 02:29:50|347.79|344.99|347.72|344.92|347.79|344.99|347.72|344.92|0
1649817000000|2022-04-13 02:30:00|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1649817010000|2022-04-13 02:30:10|347.72|344.92|347.6|344.8|347.72|344.92|347.6|344.8|0
1649817040000|2022-04-13 02:30:40|347.66|344.86|347.6|344.8|347.66|344.86|347.6|344.8|0
1649817060000|2022-04-13 02:31:00|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1649817070000|2022-04-13 02:31:10|347.6|344.8|347.54|344.74|347.6|344.8|347.54|344.74|0
1649817080000|2022-04-13 02:31:20|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1649817090000|2022-04-13 02:31:30|347.6|344.8|347.6|344.8|347.6|344.8|347.6|344.8|0
1649817100000|2022-04-13 02:31:40|347.47|344.67|347.6|344.8|347.6|344.8|347.47|344.67|0
1649817110000|2022-04-13 02:31:50|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1649817130000|2022-04-13 02:32:10|347.35|344.55|347.35|344.55|347.35|344.55|347.22|344.42|0
1649817160000|2022-04-13 02:32:40|347.47|344.67|347.22|344.42|347.47|344.67|347.22|344.42|0
1649817180000|2022-04-13 02:33:00|347.09|344.29|346.97|344.17|347.09|344.29|346.97|344.17|0
1649817230000|2022-04-13 02:33:50|347.09|344.29|347.22|344.42|347.22|344.42|347.09|344.29|0
1649817240000|2022-04-13 02:34:00|347.35|344.55|347.22|344.42|347.35|344.55|347.22|344.42|0
1649817250000|2022-04-13 02:34:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1649817260000|2022-04-13 02:34:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1649817270000|2022-04-13 02:34:30|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1649817280000|2022-04-13 02:34:40|347.09|344.29|347.09|344.29|347.22|344.42|347.09|344.29|0
1649817330000|2022-04-13 02:35:30|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1649817340000|2022-04-13 02:35:40|347.16|344.36|347.22|344.42|347.22|344.42|347.16|344.36|0
1649817370000|2022-04-13 02:36:10|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1649817390000|2022-04-13 02:36:30|346.97|344.17|346.84|344.04|346.97|344.17|346.84|344.04|0
1649817430000|2022-04-13 02:37:10|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1649817440000|2022-04-13 02:37:20|346.84|344.04|346.84|344.04|346.84|344.04|346.84|344.04|0
1649817460000|2022-04-13 02:37:40|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1649817470000|2022-04-13 02:37:50|347.09|344.29|347.09|344.29|347.22|344.42|347.09|344.29|0
1649817480000|2022-04-13 02:38:00|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1649817530000|2022-04-13 02:38:50|347.34|344.54|347.47|344.67|347.47|344.67|347.34|344.54|0
1649817550000|2022-04-13 02:39:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649817570000|2022-04-13 02:39:30|347.47|344.67|347.53|344.73|347.53|344.73|347.47|344.67|0
1649817580000|2022-04-13 02:39:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649817610000|2022-04-13 02:40:10|347.47|344.67|347.47|344.67|347.47|344.67|347.47|344.67|0
1649817620000|2022-04-13 02:40:20|347.59|344.79|347.47|344.67|347.59|344.79|347.47|344.67|0
1649817630000|2022-04-13 02:40:30|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649817650000|2022-04-13 02:40:50|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1649817670000|2022-04-13 02:41:10|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1649817680000|2022-04-13 02:41:20|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1649817690000|2022-04-13 02:41:30|347.97|345.17|347.84|345.04|347.97|345.17|347.84|345.04|0
1649817700000|2022-04-13 02:41:40|347.72|344.92|347.97|345.17|347.97|345.17|347.72|344.92|0
1649817710000|2022-04-13 02:41:50|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1649817730000|2022-04-13 02:42:10|347.91|345.11|347.97|345.17|347.97|345.17|347.84|345.04|0
1649817740000|2022-04-13 02:42:20|347.84|345.04|347.97|345.17|347.97|345.17|347.84|345.04|0
1649817750000|2022-04-13 02:42:30|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1649817770000|2022-04-13 02:42:50|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1649817800000|2022-04-13 02:43:20|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1649817820000|2022-04-13 02:43:40|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1649817850000|2022-04-13 02:44:10|348.35|345.55|348.22|345.42|348.35|345.55|348.22|345.42|0
1649817860000|2022-04-13 02:44:20|348.35|345.55|348.22|345.42|348.35|345.55|348.22|345.42|0
1649817870000|2022-04-13 02:44:30|348.09|345.29|348.22|345.42|348.22|345.42|348.09|345.29|0
1649817880000|2022-04-13 02:44:40|348.16|345.36|348.22|345.42|348.22|345.42|348.16|345.36|0
1649817900000|2022-04-13 02:45:00|348.09|345.29|348.22|345.42|348.22|345.42|348.09|345.29|0
1649817910000|2022-04-13 02:45:10|348.16|345.36|348.22|345.42|348.22|345.42|348.16|345.36|0
1649817930000|2022-04-13 02:45:30|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1649817940000|2022-04-13 02:45:40|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1649817950000|2022-04-13 02:45:50|348.35|345.55|348.35|345.55|348.35|345.55|348.28|345.48|0
1649818000000|2022-04-13 02:46:40|348.34|345.54|348.34|345.54|348.34|345.54|348.34|345.54|0
1649818010000|2022-04-13 02:46:50|348.22|345.42|348.22|345.42|348.22|345.42|348.22|345.42|0
1649818060000|2022-04-13 02:47:40|348.09|345.29|348.09|345.29|348.09|345.29|348.09|345.29|0
1649818100000|2022-04-13 02:48:20|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1649818110000|2022-04-13 02:48:30|348.03|345.23|347.97|345.17|348.03|345.23|347.97|345.17|0
1649818120000|2022-04-13 02:48:40|348.03|345.23|348.09|345.29|348.09|345.29|347.97|345.17|0
1649818130000|2022-04-13 02:48:50|348.03|345.23|348.09|345.29|348.09|345.29|348.03|345.23|0
1649818150000|2022-04-13 02:49:10|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1649818160000|2022-04-13 02:49:20|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1649818190000|2022-04-13 02:49:50|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1649818210000|2022-04-13 02:50:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649818240000|2022-04-13 02:50:40|347.46|344.66|347.59|344.79|347.59|344.79|347.46|344.66|0
1649818250000|2022-04-13 02:50:50|347.53|344.73|347.53|344.73|347.53|344.73|347.46|344.66|0
1649818260000|2022-04-13 02:51:00|347.46|344.66|347.59|344.79|347.59|344.79|347.46|344.66|0
1649818270000|2022-04-13 02:51:10|347.65|344.85|347.59|344.79|347.65|344.85|347.59|344.79|0
1649818330000|2022-04-13 02:52:10|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1649818350000|2022-04-13 02:52:30|347.53|344.73|347.46|344.66|347.53|344.73|347.46|344.66|0
1649818360000|2022-04-13 02:52:40|347.53|344.73|347.59|344.79|347.59|344.79|347.53|344.73|0
1649818370000|2022-04-13 02:52:50|347.53|344.73|347.59|344.79|347.59|344.79|347.53|344.73|0
1649818380000|2022-04-13 02:53:00|347.71|344.91|347.84|345.04|347.84|345.04|347.71|344.91|0
1649818390000|2022-04-13 02:53:10|347.78|344.98|347.71|344.91|347.78|344.98|347.71|344.91|0
1649818400000|2022-04-13 02:53:20|347.78|344.98|347.71|344.91|347.78|344.98|347.71|344.91|0
1649818430000|2022-04-13 02:53:50|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649818450000|2022-04-13 02:54:10|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1649818460000|2022-04-13 02:54:20|347.34|344.54|347.34|344.54|347.34|344.54|347.34|344.54|0
1649818480000|2022-04-13 02:54:40|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1649818490000|2022-04-13 02:54:50|347.28|344.48|347.34|344.54|347.34|344.54|347.28|344.48|0
1649818500000|2022-04-13 02:55:00|347.28|344.48|347.34|344.54|347.34|344.54|347.28|344.48|0
1649818520000|2022-04-13 02:55:20|347.21|344.41|347.21|344.41|347.34|344.54|347.21|344.41|0
1649818540000|2022-04-13 02:55:40|347.08|344.28|347.08|344.28|347.08|344.28|347.08|344.28|0
1649818560000|2022-04-13 02:56:00|347.34|344.54|347.21|344.41|347.34|344.54|347.21|344.41|0
1649818570000|2022-04-13 02:56:10|347.28|344.48|347.34|344.54|347.34|344.54|347.21|344.41|0
1649818600000|2022-04-13 02:56:40|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1649818610000|2022-04-13 02:56:50|347.59|344.79|347.46|344.66|347.59|344.79|347.46|344.66|0
1649818620000|2022-04-13 02:57:00|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649818630000|2022-04-13 02:57:10|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1649818640000|2022-04-13 02:57:20|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649818650000|2022-04-13 02:57:30|347.65|344.85|347.71|344.91|347.71|344.91|347.65|344.85|0
1649818660000|2022-04-13 02:57:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649818680000|2022-04-13 02:58:00|347.65|344.85|347.65|344.85|347.65|344.85|347.65|344.85|0
1649818690000|2022-04-13 02:58:10|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1649818750000|2022-04-13 02:59:10|347.65|344.85|347.71|344.91|347.71|344.91|347.65|344.85|0
1649818770000|2022-04-13 02:59:30|347.84|345.04|347.84|345.04|347.84|345.04|347.78|344.98|0
1649818780000|2022-04-13 02:59:40|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1649818790000|2022-04-13 02:59:50|347.84|345.04|347.71|344.91|347.84|345.04|347.71|344.91|0
1649818800000|2022-04-13 03:00:00|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1649818820000|2022-04-13 03:00:20|347.46|344.66|347.58|344.78|347.58|344.78|347.46|344.66|0
1649818840000|2022-04-13 03:00:40|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1649818850000|2022-04-13 03:00:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1649818870000|2022-04-13 03:01:10|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1649818880000|2022-04-13 03:01:20|347.58|344.78|347.46|344.66|347.58|344.78|347.46|344.66|0
1649818910000|2022-04-13 03:01:50|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1649818930000|2022-04-13 03:02:10|347.21|344.41|347.21|344.41|347.27|344.47|347.21|344.41|0
1649818950000|2022-04-13 03:02:30|347.15|344.35|346.96|344.16|347.15|344.35|346.96|344.16|0
1649818970000|2022-04-13 03:02:50|347.02|344.22|346.96|344.16|347.08|344.28|346.96|344.16|0
1649818980000|2022-04-13 03:03:00|347.02|344.22|347.08|344.28|347.08|344.28|347.02|344.22|0
1649818990000|2022-04-13 03:03:10|346.96|344.16|347.08|344.28|347.08|344.28|346.96|344.16|0
1649819000000|2022-04-13 03:03:20|346.96|344.16|347.02|344.22|347.08|344.28|346.96|344.16|0
1649819010000|2022-04-13 03:03:30|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1649819040000|2022-04-13 03:04:00|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819060000|2022-04-13 03:04:20|346.96|344.16|346.7|343.9|346.96|344.16|346.7|343.9|0
1649819080000|2022-04-13 03:04:40|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1649819090000|2022-04-13 03:04:50|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819100000|2022-04-13 03:05:00|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1649819120000|2022-04-13 03:05:20|346.58|343.78|346.58|343.78|346.58|343.78|346.58|343.78|0
1649819130000|2022-04-13 03:05:30|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1649819150000|2022-04-13 03:05:50|346.08|343.28|345.95|343.15|346.08|343.28|345.95|343.15|0
1649819160000|2022-04-13 03:06:00|346.08|343.28|345.95|343.15|346.08|343.28|345.95|343.15|0
1649819170000|2022-04-13 03:06:10|346.02|343.22|346.08|343.28|346.08|343.28|346.02|343.22|0
1649819180000|2022-04-13 03:06:20|346.2|343.4|346.14|343.34|346.2|343.4|346.08|343.28|0
1649819190000|2022-04-13 03:06:30|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1649819200000|2022-04-13 03:06:40|346.33|343.53|346.33|343.53|346.39|343.59|346.33|343.53|0
1649819210000|2022-04-13 03:06:50|346.45|343.65|346.45|343.65|346.45|343.65|346.45|343.65|0
1649819220000|2022-04-13 03:07:00|346.58|343.78|346.7|343.9|346.7|343.9|346.58|343.78|0
1649819230000|2022-04-13 03:07:10|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1649819270000|2022-04-13 03:07:50|346.77|343.97|346.83|344.03|346.83|344.03|346.7|343.9|0
1649819280000|2022-04-13 03:08:00|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1649819290000|2022-04-13 03:08:10|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819300000|2022-04-13 03:08:20|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819330000|2022-04-13 03:08:50|346.95|344.15|346.83|344.03|346.95|344.15|346.83|344.03|0
1649819340000|2022-04-13 03:09:00|346.95|344.15|346.95|344.15|347.08|344.28|346.95|344.15|0
1649819350000|2022-04-13 03:09:10|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819360000|2022-04-13 03:09:20|346.89|344.09|346.95|344.15|346.95|344.15|346.89|344.09|0
1649819370000|2022-04-13 03:09:30|346.83|344.03|346.95|344.15|346.95|344.15|346.83|344.03|0
1649819380000|2022-04-13 03:09:40|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819390000|2022-04-13 03:09:50|346.95|344.15|346.95|344.15|347.08|344.28|346.83|344.03|0
1649819400000|2022-04-13 03:10:00|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819410000|2022-04-13 03:10:10|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1649819430000|2022-04-13 03:10:30|346.77|343.97|346.95|344.15|346.95|344.15|346.77|343.97|0
1649819440000|2022-04-13 03:10:40|346.83|344.03|346.95|344.15|346.95|344.15|346.83|344.03|0
1649819450000|2022-04-13 03:10:50|346.89|344.09|347.08|344.28|347.08|344.28|346.89|344.09|0
1649819460000|2022-04-13 03:11:00|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1649819470000|2022-04-13 03:11:10|347.08|344.28|346.95|344.15|347.08|344.28|346.95|344.15|0
1649819480000|2022-04-13 03:11:20|347.02|344.22|346.95|344.15|347.02|344.22|346.95|344.15|0
1649819500000|2022-04-13 03:11:40|347.08|344.28|347.08|344.28|347.08|344.28|347.08|344.28|0
1649819530000|2022-04-13 03:12:10|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1649819580000|2022-04-13 03:13:00|346.83|344.03|346.95|344.15|346.95|344.15|346.83|344.03|0
1649819590000|2022-04-13 03:13:10|345.5|342.7|345.5|342.7|345.5|342.7|345.37|342.57|0
1649819600000|2022-04-13 03:13:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1649819610000|2022-04-13 03:13:30|345.25|342.45|345.25|342.45|345.37|342.57|345.25|342.45|0
1649819630000|2022-04-13 03:13:50|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1649819640000|2022-04-13 03:14:00|345.25|342.45|345.31|342.51|345.31|342.51|345.25|342.45|0
1649819650000|2022-04-13 03:14:10|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1649819660000|2022-04-13 03:14:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1649819670000|2022-04-13 03:14:30|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1649819680000|2022-04-13 03:14:40|346.7|343.9|346.83|344.03|346.83|344.03|346.7|343.9|0
1649819690000|2022-04-13 03:14:50|346.77|343.97|346.7|343.9|346.77|343.97|346.7|343.9|0
1649819720000|2022-04-13 03:15:20|346.83|344.03|346.7|343.9|346.83|344.03|346.7|343.9|0
1649819730000|2022-04-13 03:15:30|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819740000|2022-04-13 03:15:40|346.95|344.15|346.83|344.03|346.95|344.15|346.83|344.03|0
1649819760000|2022-04-13 03:16:00|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819770000|2022-04-13 03:16:10|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1649819780000|2022-04-13 03:16:20|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649819800000|2022-04-13 03:16:40|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819830000|2022-04-13 03:17:10|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1649819840000|2022-04-13 03:17:20|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819850000|2022-04-13 03:17:30|346.82|344.02|346.7|343.9|346.82|344.02|346.7|343.9|0
1649819860000|2022-04-13 03:17:40|346.76|343.96|346.76|343.96|346.82|344.02|346.76|343.96|0
1649819870000|2022-04-13 03:17:50|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819890000|2022-04-13 03:18:10|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1649819900000|2022-04-13 03:18:20|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1649819910000|2022-04-13 03:18:30|346.82|344.02|346.7|343.9|346.82|344.02|346.7|343.9|0
1649819930000|2022-04-13 03:18:50|346.76|343.96|346.7|343.9|346.76|343.96|346.7|343.9|0
1649819970000|2022-04-13 03:19:30|346.57|343.77|346.7|343.9|346.7|343.9|346.57|343.77|0
1649819990000|2022-04-13 03:19:50|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1649820000000|2022-04-13 03:20:00|346.45|343.65|346.45|343.65|346.45|343.65|346.45|343.65|0
1649820010000|2022-04-13 03:20:10|346.57|343.77|346.45|343.65|346.57|343.77|346.45|343.65|0
1649820020000|2022-04-13 03:20:20|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1649820030000|2022-04-13 03:20:30|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1649820040000|2022-04-13 03:20:40|346.45|343.65|346.45|343.65|346.45|343.65|346.45|343.65|0
1649820050000|2022-04-13 03:20:50|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820070000|2022-04-13 03:21:10|346.39|343.59|346.32|343.52|346.39|343.59|346.32|343.52|0
1649820090000|2022-04-13 03:21:30|346.2|343.4|346.32|343.52|346.32|343.52|346.2|343.4|0
1649820120000|2022-04-13 03:22:00|346.45|343.65|346.45|343.65|346.45|343.65|346.45|343.65|0
1649820130000|2022-04-13 03:22:10|346.51|343.71|346.45|343.65|346.51|343.71|346.45|343.65|0
1649820140000|2022-04-13 03:22:20|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820220000|2022-04-13 03:23:40|346.2|343.4|346.32|343.52|346.32|343.52|346.2|343.4|0
1649820250000|2022-04-13 03:24:10|346.2|343.4|346.07|343.27|346.2|343.4|346.07|343.27|0
1649820260000|2022-04-13 03:24:20|345.94|343.14|346.2|343.4|346.2|343.4|345.94|343.14|0
1649820270000|2022-04-13 03:24:30|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649820280000|2022-04-13 03:24:40|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1649820290000|2022-04-13 03:24:50|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820310000|2022-04-13 03:25:10|346.45|343.65|346.45|343.65|346.45|343.65|346.32|343.52|0
1649820320000|2022-04-13 03:25:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1649820370000|2022-04-13 03:26:10|346.44|343.64|346.51|343.71|346.51|343.71|346.44|343.64|0
1649820380000|2022-04-13 03:26:20|346.44|343.64|346.44|343.64|346.51|343.71|346.44|343.64|0
1649820400000|2022-04-13 03:26:40|346.57|343.77|346.51|343.71|346.57|343.77|346.44|343.64|0
1649820410000|2022-04-13 03:26:50|346.44|343.64|346.44|343.64|346.51|343.71|346.44|343.64|0
1649820420000|2022-04-13 03:27:00|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1649820450000|2022-04-13 03:27:30|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649820480000|2022-04-13 03:28:00|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820490000|2022-04-13 03:28:10|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649820500000|2022-04-13 03:28:20|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820510000|2022-04-13 03:28:30|346.38|343.58|346.44|343.64|346.44|343.64|346.38|343.58|0
1649820540000|2022-04-13 03:29:00|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820550000|2022-04-13 03:29:10|346.26|343.46|346.32|343.52|346.32|343.52|346.26|343.46|0
1649820570000|2022-04-13 03:29:30|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1649820580000|2022-04-13 03:29:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1649820600000|2022-04-13 03:30:00|346.32|343.52|346.44|343.64|346.44|343.64|346.32|343.52|0
1649820610000|2022-04-13 03:30:10|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820620000|2022-04-13 03:30:20|346.19|343.39|346.07|343.27|346.19|343.39|346.07|343.27|0
1649820650000|2022-04-13 03:30:50|345.94|343.14|346.07|343.27|346.07|343.27|345.94|343.14|0
1649820660000|2022-04-13 03:31:00|345.94|343.14|346.07|343.27|346.07|343.27|345.94|343.14|0
1649820670000|2022-04-13 03:31:10|346.13|343.33|346.19|343.39|346.19|343.39|346.13|343.33|0
1649820680000|2022-04-13 03:31:20|346.26|343.46|346.26|343.46|346.26|343.46|346.26|343.46|0
1649820690000|2022-04-13 03:31:30|346.38|343.58|346.32|343.52|346.38|343.58|346.32|343.52|0
1649820700000|2022-04-13 03:31:40|346.38|343.58|346.44|343.64|346.44|343.64|346.38|343.58|0
1649820710000|2022-04-13 03:31:50|346.32|343.52|346.32|343.52|346.32|343.52|346.32|343.52|0
1649820720000|2022-04-13 03:32:00|346.38|343.58|346.32|343.52|346.38|343.58|346.32|343.52|0
1649820730000|2022-04-13 03:32:10|346.44|343.64|346.38|343.58|346.44|343.64|346.38|343.58|0
1649820740000|2022-04-13 03:32:20|346.32|343.52|346.32|343.52|346.32|343.52|346.19|343.39|0
1649820770000|2022-04-13 03:32:50|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649820780000|2022-04-13 03:33:00|346.32|343.52|346.32|343.52|346.38|343.58|346.32|343.52|0
1649820790000|2022-04-13 03:33:10|346.38|343.58|346.44|343.64|346.44|343.64|346.38|343.58|0
1649820800000|2022-04-13 03:33:20|346.32|343.52|346.44|343.64|346.44|343.64|346.32|343.52|0
1649820820000|2022-04-13 03:33:40|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1649820830000|2022-04-13 03:33:50|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649820840000|2022-04-13 03:34:00|346.51|343.71|346.51|343.71|346.51|343.71|346.51|343.71|0
1649820850000|2022-04-13 03:34:10|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649820880000|2022-04-13 03:34:40|346.82|344.02|346.82|344.02|346.94|344.14|346.82|344.02|0
1649820890000|2022-04-13 03:34:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1649820910000|2022-04-13 03:35:10|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1649820920000|2022-04-13 03:35:20|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1649820930000|2022-04-13 03:35:30|346.69|343.89|346.69|343.89|346.69|343.89|346.63|343.83|0
1649820940000|2022-04-13 03:35:40|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1649820980000|2022-04-13 03:36:20|346.51|343.71|346.57|343.77|346.57|343.77|346.51|343.71|0
1649821040000|2022-04-13 03:37:20|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1649821070000|2022-04-13 03:37:50|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1649821080000|2022-04-13 03:38:00|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1649821130000|2022-04-13 03:38:50|346.13|343.33|346.19|343.39|346.19|343.39|346.13|343.33|0
1649821160000|2022-04-13 03:39:20|346.25|343.45|346.19|343.39|346.25|343.45|346.19|343.39|0
1649821180000|2022-04-13 03:39:40|346.06|343.26|346.19|343.39|346.19|343.39|346.06|343.26|0
1649821190000|2022-04-13 03:39:50|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1649821200000|2022-04-13 03:40:00|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1649821210000|2022-04-13 03:40:10|346.13|343.33|346.06|343.26|346.13|343.33|346.06|343.26|0
1649821220000|2022-04-13 03:40:20|345.94|343.14|345.94|343.14|345.94|343.14|345.94|343.14|0
1649821230000|2022-04-13 03:40:30|346.06|343.26|345.94|343.14|346.06|343.26|345.94|343.14|0
1649821250000|2022-04-13 03:40:50|346|343.2|346.06|343.26|346.06|343.26|346|343.2|0
1649821260000|2022-04-13 03:41:00|346.19|343.39|346.25|343.45|346.25|343.45|346.19|343.39|0
1649821270000|2022-04-13 03:41:10|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1649821290000|2022-04-13 03:41:30|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1649821300000|2022-04-13 03:41:40|346.19|343.39|346.19|343.39|346.19|343.39|346.19|343.39|0
1649821350000|2022-04-13 03:42:30|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1649821360000|2022-04-13 03:42:40|346.38|343.58|346.31|343.51|346.44|343.64|346.31|343.51|0
1649821370000|2022-04-13 03:42:50|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1649821380000|2022-04-13 03:43:00|346.31|343.51|346.44|343.64|346.44|343.64|346.31|343.51|0
1649821400000|2022-04-13 03:43:20|346.38|343.58|346.44|343.64|346.44|343.64|346.38|343.58|0
1649821420000|2022-04-13 03:43:40|346.31|343.51|346.44|343.64|346.44|343.64|346.31|343.51|0
1649821460000|2022-04-13 03:44:20|346.31|343.51|346.44|343.64|346.44|343.64|346.31|343.51|0
1649821480000|2022-04-13 03:44:40|346.5|343.7|346.44|343.64|346.5|343.7|346.44|343.64|0
1649821510000|2022-04-13 03:45:10|346.5|343.7|346.44|343.64|346.5|343.7|346.44|343.64|0
1649821530000|2022-04-13 03:45:30|346.38|343.58|346.31|343.51|346.38|343.58|346.31|343.51|0
1649821560000|2022-04-13 03:46:00|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1649821570000|2022-04-13 03:46:10|346.31|343.51|346.19|343.39|346.31|343.51|346.19|343.39|0
1649821650000|2022-04-13 03:47:30|346.06|343.26|346.19|343.39|346.19|343.39|346.06|343.26|0
1649821680000|2022-04-13 03:48:00|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1649821700000|2022-04-13 03:48:20|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1649821720000|2022-04-13 03:48:40|346.44|343.64|346.44|343.64|346.5|343.7|346.44|343.64|0
1649821730000|2022-04-13 03:48:50|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1649821750000|2022-04-13 03:49:10|346.18|343.38|346.31|343.51|346.31|343.51|346.18|343.38|0
1649821770000|2022-04-13 03:49:30|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1649821820000|2022-04-13 03:50:20|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1649821840000|2022-04-13 03:50:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1649821850000|2022-04-13 03:50:50|346.31|343.51|346.31|343.51|346.31|343.51|346.31|343.51|0
1649821950000|2022-04-13 03:52:30|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1649821970000|2022-04-13 03:52:50|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1649821980000|2022-04-13 03:53:00|346.25|343.45|346.18|343.38|346.25|343.45|346.18|343.38|0
1649821990000|2022-04-13 03:53:10|346.12|343.32|346.18|343.38|346.18|343.38|346.12|343.32|0
1649822000000|2022-04-13 03:53:20|346.12|343.32|346.18|343.38|346.18|343.38|346.12|343.32|0
1649822030000|2022-04-13 03:53:50|346.12|343.32|346.18|343.38|346.18|343.38|346.12|343.32|0
1649822060000|2022-04-13 03:54:20|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1649822070000|2022-04-13 03:54:30|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1649822090000|2022-04-13 03:54:50|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1649822150000|2022-04-13 03:55:50|346.31|343.51|346.43|343.63|346.43|343.63|346.31|343.51|0
1649822160000|2022-04-13 03:56:00|346.37|343.57|346.37|343.57|346.43|343.63|346.37|343.57|0
1649822170000|2022-04-13 03:56:10|346.43|343.63|346.31|343.51|346.43|343.63|346.31|343.51|0
1649822180000|2022-04-13 03:56:20|346.25|343.45|346.31|343.51|346.31|343.51|346.25|343.45|0
1649822210000|2022-04-13 03:56:50|346.43|343.63|346.31|343.51|346.43|343.63|346.31|343.51|0
1649822220000|2022-04-13 03:57:00|346.18|343.38|346.25|343.45|346.25|343.45|346.18|343.38|0
1649822230000|2022-04-13 03:57:10|346.18|343.38|346.31|343.51|346.31|343.51|346.18|343.38|0
1649822240000|2022-04-13 03:57:20|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1649822270000|2022-04-13 03:57:50|346.31|343.51|346.18|343.38|346.31|343.51|346.18|343.38|0
1649822280000|2022-04-13 03:58:00|346.25|343.45|346.18|343.38|346.25|343.45|346.18|343.38|0
1649822380000|2022-04-13 03:59:40|346.25|343.45|346.18|343.38|346.25|343.45|346.18|343.38|0
1649822390000|2022-04-13 03:59:50|346.25|343.45|346.18|343.38|346.25|343.45|346.18|343.38|0
1649822430000|2022-04-13 04:00:30|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1649822440000|2022-04-13 04:00:40|346.05|343.25|346.18|343.38|346.18|343.38|346.05|343.25|0
1649822450000|2022-04-13 04:00:50|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1649822490000|2022-04-13 04:01:30|346.18|343.38|346.3|343.5|346.3|343.5|346.18|343.38|0
1649822510000|2022-04-13 04:01:50|346.24|343.44|346.18|343.38|346.24|343.44|346.18|343.38|0
1649822520000|2022-04-13 04:02:00|346.12|343.32|346.18|343.38|346.18|343.38|346.12|343.32|0
1649822540000|2022-04-13 04:02:20|346.3|343.5|346.3|343.5|346.37|343.57|346.3|343.5|0
1649822550000|2022-04-13 04:02:30|346.37|343.57|346.3|343.5|346.37|343.57|346.3|343.5|0
1649822570000|2022-04-13 04:02:50|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1649822600000|2022-04-13 04:03:20|346.68|343.88|346.68|343.88|346.68|343.88|346.55|343.75|0
1649822610000|2022-04-13 04:03:30|346.74|343.94|346.8|344|346.8|344|346.68|343.88|0
1649822640000|2022-04-13 04:04:00|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1649822710000|2022-04-13 04:05:10|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1649822760000|2022-04-13 04:06:00|346.62|343.82|346.68|343.88|346.68|343.88|346.62|343.82|0
1649822770000|2022-04-13 04:06:10|346.62|343.82|346.55|343.75|346.62|343.82|346.55|343.75|0
1649822800000|2022-04-13 04:06:40|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1649822820000|2022-04-13 04:07:00|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649822860000|2022-04-13 04:07:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1649822870000|2022-04-13 04:07:50|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1649822880000|2022-04-13 04:08:00|346.37|343.57|346.43|343.63|346.43|343.63|346.37|343.57|0
1649822920000|2022-04-13 04:08:40|346.37|343.57|346.3|343.5|346.37|343.57|346.3|343.5|0
1649822960000|2022-04-13 04:09:20|346.18|343.38|346.18|343.38|346.18|343.38|346.18|343.38|0
1649822980000|2022-04-13 04:09:40|346.12|343.32|346.18|343.38|346.18|343.38|346.05|343.25|0
1649822990000|2022-04-13 04:09:50|346.3|343.5|346.18|343.38|346.3|343.5|346.18|343.38|0
1649823000000|2022-04-13 04:10:00|346.3|343.5|346.3|343.5|346.43|343.63|346.3|343.5|0
1649823010000|2022-04-13 04:10:10|346.43|343.63|346.3|343.5|346.43|343.63|346.3|343.5|0
1649823020000|2022-04-13 04:10:20|346.24|343.44|346.3|343.5|346.3|343.5|346.24|343.44|0
1649823040000|2022-04-13 04:10:40|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1649823050000|2022-04-13 04:10:50|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823080000|2022-04-13 04:11:20|346.24|343.44|346.3|343.5|346.3|343.5|346.24|343.44|0
1649823140000|2022-04-13 04:12:20|346.24|343.44|346.17|343.37|346.24|343.44|346.17|343.37|0
1649823150000|2022-04-13 04:12:30|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823160000|2022-04-13 04:12:40|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1649823170000|2022-04-13 04:12:50|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823200000|2022-04-13 04:13:20|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1649823210000|2022-04-13 04:13:30|346.3|343.5|346.42|343.62|346.42|343.62|346.3|343.5|0
1649823220000|2022-04-13 04:13:40|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1649823230000|2022-04-13 04:13:50|346.42|343.62|346.36|343.56|346.42|343.62|346.36|343.56|0
1649823240000|2022-04-13 04:14:00|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823300000|2022-04-13 04:15:00|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1649823380000|2022-04-13 04:16:20|346.3|343.5|346.17|343.37|346.3|343.5|346.17|343.37|0
1649823420000|2022-04-13 04:17:00|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823480000|2022-04-13 04:18:00|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1649823490000|2022-04-13 04:18:10|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1649823510000|2022-04-13 04:18:30|346.3|343.5|346.3|343.5|346.36|343.56|346.3|343.5|0
1649823520000|2022-04-13 04:18:40|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1649823540000|2022-04-13 04:19:00|346.55|343.75|346.42|343.62|346.55|343.75|346.42|343.62|0
1649823560000|2022-04-13 04:19:20|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823580000|2022-04-13 04:19:40|346.24|343.44|346.17|343.37|346.24|343.44|346.17|343.37|0
1649823600000|2022-04-13 04:20:00|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823630000|2022-04-13 04:20:30|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1649823640000|2022-04-13 04:20:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1649823650000|2022-04-13 04:20:50|346.17|343.37|346.3|343.5|346.3|343.5|346.17|343.37|0
1649823700000|2022-04-13 04:21:40|346.17|343.37|346.3|343.5|346.3|343.5|346.17|343.37|0
1649823740000|2022-04-13 04:22:20|346.36|343.56|346.3|343.5|346.36|343.56|346.3|343.5|0
1649823750000|2022-04-13 04:22:30|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1649823820000|2022-04-13 04:23:40|346.04|343.24|346.17|343.37|346.17|343.37|346.04|343.24|0
1649823830000|2022-04-13 04:23:50|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1649823840000|2022-04-13 04:24:00|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1649823850000|2022-04-13 04:24:10|346.42|343.62|346.29|343.49|346.42|343.62|346.29|343.49|0
1649823870000|2022-04-13 04:24:30|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1649823880000|2022-04-13 04:24:40|346.36|343.56|346.36|343.56|346.42|343.62|346.29|343.49|0
1649823890000|2022-04-13 04:24:50|346.42|343.62|346.42|343.62|346.42|343.62|346.42|343.62|0
1649823900000|2022-04-13 04:25:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1649823910000|2022-04-13 04:25:10|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1649823940000|2022-04-13 04:25:40|346.8|344|346.92|344.12|346.92|344.12|346.8|344|0
1649823960000|2022-04-13 04:26:00|347.05|344.25|347.05|344.25|347.05|344.25|347.05|344.25|0
1649823970000|2022-04-13 04:26:10|346.92|344.12|347.05|344.25|347.05|344.25|346.92|344.12|0
1649823980000|2022-04-13 04:26:20|347.11|344.31|347.05|344.25|347.11|344.31|347.05|344.25|0
1649824030000|2022-04-13 04:27:10|347.17|344.37|347.3|344.5|347.3|344.5|347.17|344.37|0
1649824050000|2022-04-13 04:27:30|347.17|344.37|347.3|344.5|347.3|344.5|347.17|344.37|0
1649824070000|2022-04-13 04:27:50|347.42|344.62|347.3|344.5|347.42|344.62|347.3|344.5|0
1649824080000|2022-04-13 04:28:00|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1649824090000|2022-04-13 04:28:10|347.3|344.5|347.3|344.5|347.3|344.5|347.17|344.37|0
1649824100000|2022-04-13 04:28:20|347.42|344.62|347.3|344.5|347.42|344.62|347.3|344.5|0
1649824120000|2022-04-13 04:28:40|347.24|344.44|347.24|344.44|347.3|344.5|347.24|344.44|0
1649824130000|2022-04-13 04:28:50|347.3|344.5|347.24|344.44|347.3|344.5|347.24|344.44|0
1649824140000|2022-04-13 04:29:00|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1649824170000|2022-04-13 04:29:30|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1649824190000|2022-04-13 04:29:50|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1649824200000|2022-04-13 04:30:00|347.42|344.62|347.36|344.56|347.42|344.62|347.36|344.56|0
1649824210000|2022-04-13 04:30:10|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1649824220000|2022-04-13 04:30:20|347.36|344.56|347.3|344.5|347.42|344.62|347.3|344.5|0
1649824240000|2022-04-13 04:30:40|347.36|344.56|347.42|344.62|347.42|344.62|347.36|344.56|0
1649824250000|2022-04-13 04:30:50|347.36|344.56|347.42|344.62|347.42|344.62|347.36|344.56|0
1649824300000|2022-04-13 04:31:40|347.49|344.69|347.49|344.69|347.49|344.69|347.49|344.69|0
1649824310000|2022-04-13 04:31:50|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1649824320000|2022-04-13 04:32:00|347.8|345|348.05|345.25|348.05|345.25|347.8|345|0
1649824330000|2022-04-13 04:32:10|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1649824340000|2022-04-13 04:32:20|348.05|345.25|348.3|345.5|348.3|345.5|348.05|345.25|0
1649824350000|2022-04-13 04:32:30|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649824360000|2022-04-13 04:32:40|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649824370000|2022-04-13 04:32:50|348.43|345.63|348.55|345.75|348.55|345.75|348.43|345.63|0
1649824380000|2022-04-13 04:33:00|348.43|345.63|348.42|345.62|348.43|345.63|348.42|345.62|0
1649824390000|2022-04-13 04:33:10|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649824400000|2022-04-13 04:33:20|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1649824420000|2022-04-13 04:33:40|348.36|345.56|348.3|345.5|348.36|345.56|348.3|345.5|0
1649824430000|2022-04-13 04:33:50|348.42|345.62|348.42|345.62|348.42|345.62|348.36|345.56|0
1649824470000|2022-04-13 04:34:30|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1649824480000|2022-04-13 04:34:40|348.55|345.75|348.42|345.62|348.55|345.75|348.42|345.62|0
1649824490000|2022-04-13 04:34:50|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649824500000|2022-04-13 04:35:00|348.42|345.62|348.55|345.75|348.55|345.75|348.42|345.62|0
1649824520000|2022-04-13 04:35:20|348.42|345.62|348.42|345.62|348.49|345.69|348.42|345.62|0
1649824530000|2022-04-13 04:35:30|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649824540000|2022-04-13 04:35:40|348.42|345.62|348.55|345.75|348.55|345.75|348.42|345.62|0
1649824560000|2022-04-13 04:36:00|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1649824570000|2022-04-13 04:36:10|348.8|346|348.68|345.88|348.8|346|348.68|345.88|0
1649824600000|2022-04-13 04:36:40|348.8|346|348.8|346|348.8|346|348.8|346|0
1649824610000|2022-04-13 04:36:50|348.68|345.88|348.68|345.88|348.68|345.88|348.68|345.88|0
1649824620000|2022-04-13 04:37:00|348.8|346|348.8|346|348.8|346|348.8|346|0
1649824640000|2022-04-13 04:37:20|348.93|346.13|348.93|346.13|349.18|346.38|348.93|346.13|0
1649824650000|2022-04-13 04:37:30|348.8|346|348.55|345.75|348.8|346|348.55|345.75|0
1649824660000|2022-04-13 04:37:40|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1649824680000|2022-04-13 04:38:00|348.8|346|348.8|346|348.8|346|348.8|346|0
1649824690000|2022-04-13 04:38:10|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1649824700000|2022-04-13 04:38:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649824710000|2022-04-13 04:38:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1649824760000|2022-04-13 04:39:20|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649824780000|2022-04-13 04:39:40|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1649824790000|2022-04-13 04:39:50|348.49|345.69|348.42|345.62|348.49|345.69|348.42|345.62|0
1649824890000|2022-04-13 04:41:30|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649824900000|2022-04-13 04:41:40|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1649824920000|2022-04-13 04:42:00|348.55|345.75|348.67|345.87|348.67|345.87|348.55|345.75|0
1649824930000|2022-04-13 04:42:10|348.61|345.81|348.67|345.87|348.67|345.87|348.61|345.81|0
1649824940000|2022-04-13 04:42:20|348.55|345.75|348.55|345.75|348.55|345.75|348.55|345.75|0
1649824950000|2022-04-13 04:42:30|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1649824960000|2022-04-13 04:42:40|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1649824970000|2022-04-13 04:42:50|348.29|345.49|348.17|345.37|348.29|345.49|348.17|345.37|0
1649824980000|2022-04-13 04:43:00|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1649824990000|2022-04-13 04:43:10|348.23|345.43|348.29|345.49|348.29|345.49|348.17|345.37|0
1649825000000|2022-04-13 04:43:20|348.17|345.37|348.29|345.49|348.29|345.49|348.17|345.37|0
1649825040000|2022-04-13 04:44:00|348.17|345.37|348.23|345.43|348.29|345.49|348.17|345.37|0
1649825050000|2022-04-13 04:44:10|348.17|345.37|348.17|345.37|348.29|345.49|348.17|345.37|0
1649825060000|2022-04-13 04:44:20|348.23|345.43|348.29|345.49|348.29|345.49|348.23|345.43|0
1649825070000|2022-04-13 04:44:30|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1649825080000|2022-04-13 04:44:40|348.29|345.49|348.29|345.49|348.36|345.56|348.29|345.49|0
1649825090000|2022-04-13 04:44:50|348.36|345.56|348.29|345.49|348.36|345.56|348.29|345.49|0
1649825110000|2022-04-13 04:45:10|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649825120000|2022-04-13 04:45:20|348.29|345.49|348.23|345.43|348.29|345.49|348.23|345.43|0
1649825130000|2022-04-13 04:45:30|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1649825160000|2022-04-13 04:46:00|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649825170000|2022-04-13 04:46:10|348.23|345.43|348.29|345.49|348.29|345.49|348.23|345.43|0
1649825180000|2022-04-13 04:46:20|348.17|345.37|348.04|345.24|348.17|345.37|348.04|345.24|0
1649825190000|2022-04-13 04:46:30|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1649825200000|2022-04-13 04:46:40|347.66|344.86|347.79|344.99|347.79|344.99|347.66|344.86|0
1649825210000|2022-04-13 04:46:50|347.92|345.12|347.92|345.12|347.92|345.12|347.92|345.12|0
1649825220000|2022-04-13 04:47:00|348.04|345.24|348.11|345.31|348.11|345.31|348.04|345.24|0
1649825230000|2022-04-13 04:47:10|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1649825260000|2022-04-13 04:47:40|348.17|345.37|348.17|345.37|348.17|345.37|348.17|345.37|0
1649825270000|2022-04-13 04:47:50|348.11|345.31|348.04|345.24|348.11|345.31|348.04|345.24|0
1649825290000|2022-04-13 04:48:10|348.11|345.31|348.04|345.24|348.11|345.31|348.04|345.24|0
1649825310000|2022-04-13 04:48:30|347.98|345.18|347.92|345.12|347.98|345.18|347.92|345.12|0
1649825320000|2022-04-13 04:48:40|347.85|345.05|347.92|345.12|347.92|345.12|347.85|345.05|0
1649825340000|2022-04-13 04:49:00|347.98|345.18|348.04|345.24|348.04|345.24|347.98|345.18|0
1649825360000|2022-04-13 04:49:20|347.91|345.11|347.91|345.11|347.91|345.11|347.91|345.11|0
1649825370000|2022-04-13 04:49:30|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1649825380000|2022-04-13 04:49:40|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1649825390000|2022-04-13 04:49:50|347.73|344.93|347.66|344.86|347.73|344.93|347.66|344.86|0
1649825400000|2022-04-13 04:50:00|347.73|344.93|347.66|344.86|347.73|344.93|347.66|344.86|0
1649825450000|2022-04-13 04:50:50|347.54|344.74|347.54|344.74|347.54|344.74|347.54|344.74|0
1649825460000|2022-04-13 04:51:00|347.66|344.86|347.54|344.74|347.66|344.86|347.54|344.74|0
1649825470000|2022-04-13 04:51:10|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1649825490000|2022-04-13 04:51:30|347.73|344.93|347.73|344.93|347.73|344.93|347.73|344.93|0
1649825500000|2022-04-13 04:51:40|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1649825520000|2022-04-13 04:52:00|347.54|344.74|347.6|344.8|347.6|344.8|347.54|344.74|0
1649825530000|2022-04-13 04:52:10|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1649825540000|2022-04-13 04:52:20|347.6|344.8|347.66|344.86|347.66|344.86|347.54|344.74|0
1649825580000|2022-04-13 04:53:00|347.73|344.93|347.79|344.99|347.79|344.99|347.73|344.93|0
1649825590000|2022-04-13 04:53:10|347.85|345.05|347.79|344.99|347.85|345.05|347.79|344.99|0
1649825600000|2022-04-13 04:53:20|347.73|344.93|347.66|344.86|347.73|344.93|347.66|344.86|0
1649825620000|2022-04-13 04:53:40|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1649825650000|2022-04-13 04:54:10|347.85|345.05|347.79|344.99|347.85|345.05|347.79|344.99|0
1649825690000|2022-04-13 04:54:50|347.85|345.05|347.91|345.11|347.91|345.11|347.85|345.05|0
1649825700000|2022-04-13 04:55:00|347.79|344.99|347.79|344.99|347.79|344.99|347.79|344.99|0
1649825750000|2022-04-13 04:55:50|347.73|344.93|347.66|344.86|347.79|344.99|347.66|344.86|0
1649825760000|2022-04-13 04:56:00|347.73|344.93|347.79|344.99|347.79|344.99|347.73|344.93|0
1649825770000|2022-04-13 04:56:10|347.73|344.93|347.41|344.61|347.73|344.93|347.41|344.61|0
1649825780000|2022-04-13 04:56:20|347.54|344.74|347.54|344.74|347.54|344.74|347.54|344.74|0
1649825790000|2022-04-13 04:56:30|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1649825800000|2022-04-13 04:56:40|347.47|344.67|347.41|344.61|347.47|344.67|347.41|344.61|0
1649825820000|2022-04-13 04:57:00|347.53|344.73|347.47|344.67|347.53|344.73|347.41|344.61|0
1649825830000|2022-04-13 04:57:10|347.53|344.73|347.41|344.61|347.53|344.73|347.41|344.61|0
1649825870000|2022-04-13 04:57:50|347.28|344.48|347.53|344.73|347.53|344.73|347.28|344.48|0
1649825880000|2022-04-13 04:58:00|347.41|344.61|347.41|344.61|347.53|344.73|347.41|344.61|0
1649825910000|2022-04-13 04:58:30|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1649825940000|2022-04-13 04:59:00|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1649825980000|2022-04-13 04:59:40|347.35|344.55|347.28|344.48|347.35|344.55|347.28|344.48|0
1649826000000|2022-04-13 05:00:00|347.41|344.61|347.41|344.61|347.41|344.61|347.41|344.61|0
1649826010000|2022-04-13 05:00:10|347.35|344.55|347.66|344.86|347.66|344.86|347.35|344.55|0
1649826020000|2022-04-13 05:00:20|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1649826030000|2022-04-13 05:00:30|347.47|344.67|347.41|344.61|347.47|344.67|347.41|344.61|0
1649826050000|2022-04-13 05:00:50|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1649826060000|2022-04-13 05:01:00|347.16|344.36|347.28|344.48|347.28|344.48|347.16|344.36|0
1649826070000|2022-04-13 05:01:10|347.22|344.42|347.16|344.36|347.28|344.48|347.16|344.36|0
1649826080000|2022-04-13 05:01:20|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1649826090000|2022-04-13 05:01:30|347.03|344.23|347.28|344.48|347.28|344.48|347.03|344.23|0
1649826110000|2022-04-13 05:01:50|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1649826120000|2022-04-13 05:02:00|347.16|344.36|346.91|344.11|347.16|344.36|346.91|344.11|0
1649826130000|2022-04-13 05:02:10|346.78|343.98|346.65|343.85|346.78|343.98|346.65|343.85|0
1649826140000|2022-04-13 05:02:20|346.78|343.98|346.9|344.1|346.9|344.1|346.78|343.98|0
1649826150000|2022-04-13 05:02:30|346.84|344.04|346.84|344.04|346.84|344.04|346.84|344.04|0
1649826160000|2022-04-13 05:02:40|346.9|344.1|346.78|343.98|346.9|344.1|346.78|343.98|0
1649826170000|2022-04-13 05:02:50|346.65|343.85|346.78|343.98|346.78|343.98|346.65|343.85|0
1649826180000|2022-04-13 05:03:00|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1649826190000|2022-04-13 05:03:10|346.72|343.92|346.78|343.98|346.78|343.98|346.65|343.85|0
1649826200000|2022-04-13 05:03:20|346.9|344.1|346.9|344.1|346.9|344.1|346.84|344.04|0
1649826210000|2022-04-13 05:03:30|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1649826220000|2022-04-13 05:03:40|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1649826240000|2022-04-13 05:04:00|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649826250000|2022-04-13 05:04:10|346.65|343.85|346.53|343.73|346.65|343.85|346.53|343.73|0
1649826260000|2022-04-13 05:04:20|346.65|343.85|346.65|343.85|346.72|343.92|346.65|343.85|0
1649826270000|2022-04-13 05:04:30|346.72|343.92|346.59|343.79|346.72|343.92|346.59|343.79|0
1649826280000|2022-04-13 05:04:40|346.53|343.73|346.28|343.48|346.59|343.79|346.28|343.48|0
1649826290000|2022-04-13 05:04:50|346.22|343.42|346.28|343.48|346.28|343.48|346.22|343.42|0
1649826300000|2022-04-13 05:05:00|346.4|343.6|346.65|343.85|346.65|343.85|346.4|343.6|0
1649826310000|2022-04-13 05:05:10|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1649826320000|2022-04-13 05:05:20|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1649826330000|2022-04-13 05:05:30|346.78|343.98|346.9|344.1|346.9|344.1|346.78|343.98|0
1649826340000|2022-04-13 05:05:40|346.65|343.85|346.78|343.98|346.78|343.98|346.65|343.85|0
1649826370000|2022-04-13 05:06:10|346.65|343.85|346.78|343.98|346.78|343.98|346.65|343.85|0
1649826380000|2022-04-13 05:06:20|346.72|343.92|346.65|343.85|346.72|343.92|346.65|343.85|0
1649826390000|2022-04-13 05:06:30|346.72|343.92|346.65|343.85|346.72|343.92|346.65|343.85|0
1649826400000|2022-04-13 05:06:40|346.59|343.79|346.4|343.6|346.59|343.79|346.4|343.6|0
1649826410000|2022-04-13 05:06:50|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1649826420000|2022-04-13 05:07:00|346.4|343.6|346.53|343.73|346.65|343.85|346.4|343.6|0
1649826430000|2022-04-13 05:07:10|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1649826440000|2022-04-13 05:07:20|346.78|343.98|346.9|344.1|346.9|344.1|346.78|343.98|0
1649826450000|2022-04-13 05:07:30|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1649826460000|2022-04-13 05:07:40|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1649826470000|2022-04-13 05:07:50|346.53|343.73|346.4|343.6|346.53|343.73|346.4|343.6|0
1649826480000|2022-04-13 05:08:00|346.53|343.73|346.59|343.79|346.59|343.79|346.53|343.73|0
1649826490000|2022-04-13 05:08:10|346.65|343.85|346.59|343.79|346.65|343.85|346.53|343.73|0
1649826500000|2022-04-13 05:08:20|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1649826510000|2022-04-13 05:08:30|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1649826520000|2022-04-13 05:08:40|346.53|343.73|346.4|343.6|346.53|343.73|346.4|343.6|0
1649826530000|2022-04-13 05:08:50|346.47|343.67|346.53|343.73|346.53|343.73|346.47|343.67|0
1649826540000|2022-04-13 05:09:00|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1649826560000|2022-04-13 05:09:20|346.53|343.73|346.65|343.85|346.65|343.85|346.53|343.73|0
1649826570000|2022-04-13 05:09:30|346.53|343.73|346.65|343.85|346.65|343.85|346.53|343.73|0
1649826580000|2022-04-13 05:09:40|346.59|343.79|346.53|343.73|346.65|343.85|346.53|343.73|0
1649826600000|2022-04-13 05:10:00|346.4|343.6|346.65|343.85|346.65|343.85|346.4|343.6|0
1649826620000|2022-04-13 05:10:20|346.78|343.98|346.65|343.85|346.78|343.98|346.65|343.85|0
1649826630000|2022-04-13 05:10:30|346.72|343.92|346.78|343.98|346.78|343.98|346.72|343.92|0
1649826640000|2022-04-13 05:10:40|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1649826650000|2022-04-13 05:10:50|346.84|344.04|347.15|344.35|347.15|344.35|346.78|343.98|0
1649826660000|2022-04-13 05:11:00|347.22|344.42|347.53|344.73|347.65|344.85|347.22|344.42|0
1649826670000|2022-04-13 05:11:10|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1649826680000|2022-04-13 05:11:20|347.28|344.48|347.15|344.35|347.28|344.48|347.15|344.35|0
1649826700000|2022-04-13 05:11:40|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1649826710000|2022-04-13 05:11:50|346.97|344.17|346.9|344.1|347.03|344.23|346.9|344.1|0
1649826720000|2022-04-13 05:12:00|346.84|344.04|346.9|344.1|346.9|344.1|346.84|344.04|0
1649826730000|2022-04-13 05:12:10|346.84|344.04|346.9|344.1|346.9|344.1|346.84|344.04|0
1649826740000|2022-04-13 05:12:20|347.03|344.23|347.09|344.29|347.09|344.29|347.03|344.23|0
1649826750000|2022-04-13 05:12:30|347.03|344.23|347.15|344.35|347.15|344.35|347.03|344.23|0
1649826770000|2022-04-13 05:12:50|347.22|344.42|347.28|344.48|347.28|344.48|347.22|344.42|0
1649826780000|2022-04-13 05:13:00|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1649826790000|2022-04-13 05:13:10|347.28|344.48|347.28|344.48|347.28|344.48|347.22|344.42|0
1649826800000|2022-04-13 05:13:20|347.15|344.35|347.22|344.42|347.28|344.48|347.15|344.35|0
1649826810000|2022-04-13 05:13:30|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1649826820000|2022-04-13 05:13:40|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1649826840000|2022-04-13 05:14:00|347.4|344.6|347.53|344.73|347.53|344.73|347.4|344.6|0
1649826850000|2022-04-13 05:14:10|347.4|344.6|347.4|344.6|347.4|344.6|347.4|344.6|0
1649826890000|2022-04-13 05:14:50|347.34|344.54|347.4|344.6|347.4|344.6|347.34|344.54|0
1649826900000|2022-04-13 05:15:00|347.28|344.48|347.28|344.48|347.28|344.48|347.28|344.48|0
1649826910000|2022-04-13 05:15:10|347.15|344.35|347.22|344.42|347.28|344.48|347.15|344.35|0
1649826920000|2022-04-13 05:15:20|347.15|344.35|347.02|344.22|347.15|344.35|347.02|344.22|0
1649826930000|2022-04-13 05:15:30|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1649826950000|2022-04-13 05:15:50|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1649826970000|2022-04-13 05:16:10|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1649826980000|2022-04-13 05:16:20|347.02|344.22|347.02|344.22|347.02|344.22|346.96|344.16|0
1649827000000|2022-04-13 05:16:40|346.9|344.1|346.9|344.1|346.9|344.1|346.77|343.97|0
1649827030000|2022-04-13 05:17:10|346.84|344.04|346.9|344.1|346.9|344.1|346.84|344.04|0
1649827040000|2022-04-13 05:17:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1649827060000|2022-04-13 05:17:40|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1649827090000|2022-04-13 05:18:10|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1649827110000|2022-04-13 05:18:30|346.71|343.91|346.65|343.85|346.77|343.97|346.65|343.85|0
1649827120000|2022-04-13 05:18:40|346.59|343.79|346.52|343.72|346.65|343.85|346.52|343.72|0
1649827150000|2022-04-13 05:19:10|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1649827160000|2022-04-13 05:19:20|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1649827170000|2022-04-13 05:19:30|346.59|343.79|346.52|343.72|346.59|343.79|346.52|343.72|0
1649827180000|2022-04-13 05:19:40|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1649827190000|2022-04-13 05:19:50|346.46|343.66|346.4|343.6|346.46|343.66|346.4|343.6|0
1649827200000|2022-04-13 05:20:00|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1649827210000|2022-04-13 05:20:10|346.4|343.6|346.27|343.47|346.4|343.6|346.27|343.47|0
1649827230000|2022-04-13 05:20:30|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1649827240000|2022-04-13 05:20:40|346.34|343.54|346.34|343.54|346.4|343.6|346.34|343.54|0
1649827250000|2022-04-13 05:20:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1649827280000|2022-04-13 05:21:20|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649827290000|2022-04-13 05:21:30|346.08|343.28|346.02|343.22|346.08|343.28|345.89|343.09|0
1649827300000|2022-04-13 05:21:40|345.89|343.09|346.14|343.34|346.14|343.34|345.89|343.09|0
1649827310000|2022-04-13 05:21:50|346.08|343.28|346.08|343.28|346.14|343.34|346.08|343.28|0
1649827320000|2022-04-13 05:22:00|346.02|343.22|345.96|343.16|346.08|343.28|345.96|343.16|0
1649827330000|2022-04-13 05:22:10|345.89|343.09|346.02|343.22|346.02|343.22|345.89|343.09|0
1649827340000|2022-04-13 05:22:20|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649827360000|2022-04-13 05:22:40|346.27|343.47|346.39|343.59|346.39|343.59|346.27|343.47|0
1649827370000|2022-04-13 05:22:50|346.52|343.72|346.33|343.53|346.52|343.72|346.33|343.53|0
1649827380000|2022-04-13 05:23:00|346.27|343.47|346.27|343.47|346.27|343.47|346.14|343.34|0
1649827390000|2022-04-13 05:23:10|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1649827400000|2022-04-13 05:23:20|346.27|343.47|346.14|343.34|346.27|343.47|346.14|343.34|0
1649827410000|2022-04-13 05:23:30|346.27|343.47|346.39|343.59|346.39|343.59|346.27|343.47|0
1649827420000|2022-04-13 05:23:40|346.52|343.72|346.33|343.53|346.52|343.72|346.33|343.53|0
1649827430000|2022-04-13 05:23:50|346.39|343.59|346.39|343.59|346.39|343.59|346.27|343.47|0
1649827440000|2022-04-13 05:24:00|346.27|343.47|346.39|343.59|346.39|343.59|346.27|343.47|0
1649827460000|2022-04-13 05:24:20|346.52|343.72|346.46|343.66|346.52|343.72|346.46|343.66|0
1649827470000|2022-04-13 05:24:30|346.39|343.59|346.46|343.66|346.46|343.66|346.39|343.59|0
1649827480000|2022-04-13 05:24:40|346.52|343.72|346.46|343.66|346.52|343.72|346.39|343.59|0
1649827490000|2022-04-13 05:24:50|346.52|343.72|346.39|343.59|346.52|343.72|346.39|343.59|0
1649827500000|2022-04-13 05:25:00|346.52|343.72|346.77|343.97|346.77|343.97|346.52|343.72|0
1649827510000|2022-04-13 05:25:10|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1649827520000|2022-04-13 05:25:20|346.77|343.97|346.64|343.84|346.77|343.97|346.64|343.84|0
1649827530000|2022-04-13 05:25:30|346.71|343.91|346.64|343.84|346.71|343.91|346.64|343.84|0
1649827560000|2022-04-13 05:26:00|346.77|343.97|346.77|343.97|346.77|343.97|346.64|343.84|0
1649827570000|2022-04-13 05:26:10|346.89|344.09|346.83|344.03|346.89|344.09|346.83|344.03|0
1649827580000|2022-04-13 05:26:20|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1649827590000|2022-04-13 05:26:30|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1649827600000|2022-04-13 05:26:40|346.96|344.16|346.89|344.09|346.96|344.16|346.89|344.09|0
1649827630000|2022-04-13 05:27:10|346.83|344.03|346.77|343.97|346.83|344.03|346.77|343.97|0
1649827640000|2022-04-13 05:27:20|346.89|344.09|347.02|344.22|347.02|344.22|346.89|344.09|0
1649827650000|2022-04-13 05:27:30|346.96|344.16|347.02|344.22|347.02|344.22|346.96|344.16|0
1649827670000|2022-04-13 05:27:50|346.89|344.09|347.02|344.22|347.02|344.22|346.89|344.09|0
1649827690000|2022-04-13 05:28:10|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1649827700000|2022-04-13 05:28:20|347.08|344.28|347.02|344.22|347.14|344.34|347.02|344.22|0
1649827710000|2022-04-13 05:28:30|347.14|344.34|347.02|344.22|347.14|344.34|347.02|344.22|0
1649827720000|2022-04-13 05:28:40|347.08|344.28|347.08|344.28|347.08|344.28|347.08|344.28|0
1649827730000|2022-04-13 05:28:50|347.14|344.34|347.14|344.34|347.14|344.34|347.08|344.28|0
1649827740000|2022-04-13 05:29:00|347.02|344.22|347.02|344.22|347.02|344.22|347.02|344.22|0
1649827760000|2022-04-13 05:29:20|346.96|344.16|346.89|344.09|346.96|344.16|346.89|344.09|0
1649827780000|2022-04-13 05:29:40|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1649827790000|2022-04-13 05:29:50|346.89|344.09|346.77|343.97|346.89|344.09|346.77|343.97|0
1649827800000|2022-04-13 05:30:00|346.64|343.84|346.52|343.72|346.64|343.84|346.52|343.72|0
1649827810000|2022-04-13 05:30:10|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1649827820000|2022-04-13 05:30:20|346.52|343.72|346.52|343.72|346.52|343.72|346.46|343.66|0
1649827840000|2022-04-13 05:30:40|346.46|343.66|346.39|343.59|346.46|343.66|346.39|343.59|0
1649827850000|2022-04-13 05:30:50|346.58|343.78|346.39|343.59|346.58|343.78|346.39|343.59|0
1649827860000|2022-04-13 05:31:00|346.33|343.53|346.27|343.47|346.33|343.53|346.27|343.47|0
1649827870000|2022-04-13 05:31:10|346.39|343.59|346.27|343.47|346.52|343.72|346.27|343.47|0
1649827900000|2022-04-13 05:31:40|346.39|343.59|346.33|343.53|346.39|343.59|346.33|343.53|0
1649827910000|2022-04-13 05:31:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1649827920000|2022-04-13 05:32:00|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649827940000|2022-04-13 05:32:20|346.01|343.21|346.01|343.21|346.01|343.21|345.89|343.09|0
1649827950000|2022-04-13 05:32:30|345.95|343.15|346.01|343.21|346.01|343.21|345.95|343.15|0
1649827970000|2022-04-13 05:32:50|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1649827980000|2022-04-13 05:33:00|346.01|343.21|346.01|343.21|346.14|343.34|346.01|343.21|0
1649827990000|2022-04-13 05:33:10|346.14|343.34|346.01|343.21|346.14|343.34|346.01|343.21|0
1649828000000|2022-04-13 05:33:20|346.14|343.34|346.14|343.34|346.26|343.46|346.14|343.34|0
1649828010000|2022-04-13 05:33:30|346.26|343.46|346.14|343.34|346.26|343.46|346.14|343.34|0
1649828020000|2022-04-13 05:33:40|346.01|343.21|346.01|343.21|346.01|343.21|346.01|343.21|0
1649828030000|2022-04-13 05:33:50|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649828040000|2022-04-13 05:34:00|346.2|343.4|346.26|343.46|346.26|343.46|346.14|343.34|0
1649828050000|2022-04-13 05:34:10|346.14|343.34|346.14|343.34|346.14|343.34|346.14|343.34|0
1649828060000|2022-04-13 05:34:20|346.01|343.21|344.76|341.96|346.01|343.21|344.76|341.96|0
1649828070000|2022-04-13 05:34:30|344.89|342.09|344.76|341.96|344.89|342.09|344.64|341.84|0
1649828080000|2022-04-13 05:34:40|344.51|341.71|344.26|341.46|344.51|341.71|344.26|341.46|0
1649828090000|2022-04-13 05:34:50|344.14|341.34|343.39|340.59|344.14|341.34|343.39|340.59|0
1649828100000|2022-04-13 05:35:00|343.27|340.47|343.52|340.72|343.52|340.72|343.27|340.47|0
1649828110000|2022-04-13 05:35:10|343.64|340.84|343.77|340.97|343.77|340.97|343.64|340.84|0
1649828120000|2022-04-13 05:35:20|343.89|341.09|343.89|341.09|344.01|341.21|343.89|341.09|0
1649828130000|2022-04-13 05:35:30|343.77|340.97|343.64|340.84|343.77|340.97|343.64|340.84|0
1649828140000|2022-04-13 05:35:40|343.46|340.66|343.39|340.59|343.46|340.66|343.39|340.59|0
1649828150000|2022-04-13 05:35:50|343.52|340.72|342.83|340.03|343.52|340.72|342.83|340.03|0
1649828160000|2022-04-13 05:36:00|342.77|339.97|342.77|339.97|342.77|339.97|342.64|339.84|0
1649828170000|2022-04-13 05:36:10|342.64|339.84|342.52|339.72|342.64|339.84|342.52|339.72|0
1649828180000|2022-04-13 05:36:20|342.4|339.6|341.9|339.1|342.4|339.6|341.9|339.1|0
1649828190000|2022-04-13 05:36:30|341.78|338.98|341.9|339.1|341.9|339.1|341.78|338.98|0
1649828200000|2022-04-13 05:36:40|342.02|339.22|342.15|339.35|342.15|339.35|342.02|339.22|0
1649828210000|2022-04-13 05:36:50|342.02|339.22|342.27|339.47|342.27|339.47|342.02|339.22|0
1649828220000|2022-04-13 05:37:00|342.4|339.6|342.4|339.6|342.4|339.6|342.4|339.6|0
1649828230000|2022-04-13 05:37:10|342.34|339.54|342.34|339.54|342.34|339.54|342.34|339.54|0
1649828240000|2022-04-13 05:37:20|342.27|339.47|342.4|339.6|342.52|339.72|342.27|339.47|0
1649828250000|2022-04-13 05:37:30|342.52|339.72|342.52|339.72|342.77|339.97|342.52|339.72|0
1649828260000|2022-04-13 05:37:40|342.58|339.78|342.64|339.84|342.64|339.84|342.58|339.78|0
1649828270000|2022-04-13 05:37:50|342.52|339.72|342.77|339.97|342.77|339.97|342.52|339.72|0
1649828290000|2022-04-13 05:38:10|342.89|340.09|343.02|340.22|343.02|340.22|342.89|340.09|0
1649828300000|2022-04-13 05:38:20|342.89|340.09|342.77|339.97|342.89|340.09|342.77|339.97|0
1649828310000|2022-04-13 05:38:30|342.89|340.09|343.02|340.22|343.02|340.22|342.89|340.09|0
1649828320000|2022-04-13 05:38:40|342.89|340.09|343.14|340.34|343.14|340.34|342.89|340.09|0
1649828330000|2022-04-13 05:38:50|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649828340000|2022-04-13 05:39:00|342.89|340.09|343.14|340.34|343.14|340.34|342.89|340.09|0
1649828350000|2022-04-13 05:39:10|343.08|340.28|342.89|340.09|343.08|340.28|342.89|340.09|0
1649828360000|2022-04-13 05:39:20|343.02|340.22|343.02|340.22|343.02|340.22|343.02|340.22|0
1649828370000|2022-04-13 05:39:30|342.89|340.09|343.02|340.22|343.02|340.22|342.89|340.09|0
1649828380000|2022-04-13 05:39:40|343.14|340.34|343.02|340.22|343.14|340.34|343.02|340.22|0
1649828390000|2022-04-13 05:39:50|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1649828400000|2022-04-13 05:40:00|343.02|340.22|343.02|340.22|343.02|340.22|342.96|340.16|0
1649828410000|2022-04-13 05:40:10|342.96|340.16|342.52|339.72|342.96|340.16|342.52|339.72|0
1649828420000|2022-04-13 05:40:20|342.64|339.84|342.64|339.84|342.64|339.84|342.52|339.72|0
1649828430000|2022-04-13 05:40:30|342.52|339.72|342.77|339.97|342.77|339.97|342.52|339.72|0
1649828440000|2022-04-13 05:40:40|342.89|340.09|342.64|339.84|342.89|340.09|342.64|339.84|0
1649828460000|2022-04-13 05:41:00|342.71|339.91|342.77|339.97|342.77|339.97|342.71|339.91|0
1649828480000|2022-04-13 05:41:20|342.64|339.84|342.52|339.72|342.64|339.84|342.52|339.72|0
1649828490000|2022-04-13 05:41:30|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1649828500000|2022-04-13 05:41:40|342.52|339.72|342.52|339.72|342.52|339.72|342.52|339.72|0
1649828510000|2022-04-13 05:41:50|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1649828520000|2022-04-13 05:42:00|342.77|339.97|342.89|340.09|342.89|340.09|342.77|339.97|0
1649828530000|2022-04-13 05:42:10|342.96|340.16|342.89|340.09|342.96|340.16|342.89|340.09|0
1649828540000|2022-04-13 05:42:20|342.77|339.97|342.77|339.97|342.77|339.97|342.77|339.97|0
1649828550000|2022-04-13 05:42:30|342.83|340.03|342.89|340.09|342.89|340.09|342.77|339.97|0
1649828560000|2022-04-13 05:42:40|342.83|340.03|342.77|339.97|342.89|340.09|342.77|339.97|0
1649828580000|2022-04-13 05:43:00|342.83|340.03|342.89|340.09|342.89|340.09|342.83|340.03|0
1649828590000|2022-04-13 05:43:10|342.77|339.97|342.89|340.09|342.89|340.09|342.77|339.97|0
1649828600000|2022-04-13 05:43:20|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1649828610000|2022-04-13 05:43:30|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1649828620000|2022-04-13 05:43:40|342.95|340.15|342.95|340.15|342.95|340.15|342.95|340.15|0
1649828630000|2022-04-13 05:43:50|342.89|340.09|342.89|340.09|342.95|340.15|342.89|340.09|0
1649828640000|2022-04-13 05:44:00|342.95|340.15|342.89|340.09|342.95|340.15|342.89|340.09|0
1649828650000|2022-04-13 05:44:10|342.77|339.97|342.89|340.09|342.89|340.09|342.77|339.97|0
1649828660000|2022-04-13 05:44:20|342.83|340.03|342.83|340.03|342.83|340.03|342.77|339.97|0
1649828670000|2022-04-13 05:44:30|342.89|340.09|343.01|340.21|343.01|340.21|342.89|340.09|0
1649828680000|2022-04-13 05:44:40|343.14|340.34|343.01|340.21|343.14|340.34|343.01|340.21|0
1649828690000|2022-04-13 05:44:50|343.08|340.28|343.14|340.34|343.14|340.34|343.01|340.21|0
1649828700000|2022-04-13 05:45:00|343.26|340.46|343.2|340.4|343.26|340.46|343.2|340.4|0
1649828710000|2022-04-13 05:45:10|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1649828720000|2022-04-13 05:45:20|343.14|340.34|343.14|340.34|343.14|340.34|343.14|340.34|0
1649828730000|2022-04-13 05:45:30|343.01|340.21|343.01|340.21|343.01|340.21|343.01|340.21|0
1649828740000|2022-04-13 05:45:40|342.89|340.09|342.89|340.09|342.89|340.09|342.89|340.09|0
1649828750000|2022-04-13 05:45:50|342.83|340.03|342.76|339.96|342.83|340.03|342.76|339.96|0
1649828760000|2022-04-13 05:46:00|342.71|339.91|342.71|339.91|342.76|339.96|342.71|339.91|0
1649828770000|2022-04-13 05:46:10|342.64|339.84|342.76|339.96|342.76|339.96|342.52|339.72|0
1649828780000|2022-04-13 05:46:20|342.64|339.84|342.52|339.72|342.64|339.84|342.52|339.72|0
1649828790000|2022-04-13 05:46:30|342.39|339.59|342.39|339.59|342.39|339.59|342.39|339.59|0
1649828800000|2022-04-13 05:46:40|342.52|339.72|342.46|339.66|342.52|339.72|342.46|339.66|0
1649828810000|2022-04-13 05:46:50|342.52|339.72|342.52|339.72|342.52|339.72|342.39|339.59|0
1649828820000|2022-04-13 05:47:00|342.76|339.96|342.89|340.09|342.89|340.09|342.76|339.96|0
1649828830000|2022-04-13 05:47:10|343.01|340.21|343.01|340.21|343.01|340.21|342.95|340.15|0
1649828840000|2022-04-13 05:47:20|342.89|340.09|343.01|340.21|343.01|340.21|342.89|340.09|0
1649828850000|2022-04-13 05:47:30|343.14|340.34|343.01|340.21|343.14|340.34|343.01|340.21|0
1649828860000|2022-04-13 05:47:40|342.95|340.15|342.89|340.09|343.01|340.21|342.89|340.09|0
1649828880000|2022-04-13 05:48:00|343.01|340.21|342.89|340.09|343.01|340.21|342.89|340.09|0
1649828890000|2022-04-13 05:48:10|342.95|340.15|342.64|339.84|342.95|340.15|342.64|339.84|0
1649828900000|2022-04-13 05:48:20|342.76|339.96|342.64|339.84|342.76|339.96|342.64|339.84|0
1649828910000|2022-04-13 05:48:30|342.58|339.78|342.58|339.78|342.58|339.78|342.52|339.72|0
1649828920000|2022-04-13 05:48:40|342.64|339.84|342.51|339.71|342.64|339.84|342.51|339.71|0
1649828930000|2022-04-13 05:48:50|342.64|339.84|342.64|339.84|342.64|339.84|342.64|339.84|0
1649828940000|2022-04-13 05:49:00|342.58|339.78|342.51|339.71|342.58|339.78|342.51|339.71|0
1649828950000|2022-04-13 05:49:10|342.39|339.59|342.51|339.71|342.58|339.78|342.39|339.59|0
1649828960000|2022-04-13 05:49:20|342.39|339.59|342.33|339.53|342.39|339.59|342.33|339.53|0
1649828970000|2022-04-13 05:49:30|342.39|339.59|342.02|339.22|342.39|339.59|342.02|339.22|0
1649828980000|2022-04-13 05:49:40|342.14|339.34|342.02|339.22|342.14|339.34|342.02|339.22|0
1649828990000|2022-04-13 05:49:50|342.14|339.34|342.02|339.22|342.14|339.34|342.02|339.22|0
1649829000000|2022-04-13 05:50:00|341.89|339.09|342.27|339.47|342.27|339.47|341.89|339.09|0
1649829010000|2022-04-13 05:50:10|342.14|339.34|342.39|339.59|342.39|339.59|342.14|339.34|0
1649829020000|2022-04-13 05:50:20|342.27|339.47|342.27|339.47|342.27|339.47|342.27|339.47|0
1649829030000|2022-04-13 05:50:30|342.14|339.34|342.14|339.34|342.27|339.47|342.14|339.34|0
1649829040000|2022-04-13 05:50:40|342.02|339.22|341.96|339.16|342.02|339.22|341.96|339.16|0
1649829050000|2022-04-13 05:50:50|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1649829060000|2022-04-13 05:51:00|342.02|339.22|342.02|339.22|342.02|339.22|342.02|339.22|0
1649829080000|2022-04-13 05:51:20|341.89|339.09|341.96|339.16|341.96|339.16|341.89|339.09|0
1649829090000|2022-04-13 05:51:30|341.89|339.09|341.64|338.84|341.89|339.09|341.64|338.84|0
1649829100000|2022-04-13 05:51:40|341.52|338.72|341.52|338.72|341.52|338.72|341.52|338.72|0
1649829110000|2022-04-13 05:51:50|341.27|338.47|341.15|338.35|341.27|338.47|341.15|338.35|0
1649829120000|2022-04-13 05:52:00|341.27|338.47|341.15|338.35|341.27|338.47|341.15|338.35|0
1649829130000|2022-04-13 05:52:10|341.27|338.47|341.27|338.47|341.4|338.6|341.27|338.47|0
1649829140000|2022-04-13 05:52:20|341.15|338.35|341.15|338.35|341.27|338.47|341.15|338.35|0
1649829160000|2022-04-13 05:52:40|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1649829170000|2022-04-13 05:52:50|341.15|338.35|341.27|338.47|341.27|338.47|341.15|338.35|0
1649829180000|2022-04-13 05:53:00|341.4|338.6|341.15|338.35|341.4|338.6|341.15|338.35|0
1649829190000|2022-04-13 05:53:10|341.02|338.22|341.02|338.22|341.02|338.22|341.02|338.22|0
1649829200000|2022-04-13 05:53:20|340.9|338.1|340.9|338.1|340.9|338.1|340.78|337.98|0
1649829210000|2022-04-13 05:53:30|340.96|338.16|341.4|338.6|341.4|338.6|340.96|338.16|0
1649829220000|2022-04-13 05:53:40|341.34|338.54|341.4|338.6|341.4|338.6|341.34|338.54|0
1649829230000|2022-04-13 05:53:50|341.02|338.22|340.9|338.1|341.02|338.22|340.9|338.1|0
1649829240000|2022-04-13 05:54:00|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1649829280000|2022-04-13 05:54:40|340.65|337.85|340.78|337.98|340.78|337.98|340.65|337.85|0
1649829290000|2022-04-13 05:54:50|340.65|337.85|340.78|337.98|340.78|337.98|340.65|337.85|0
1649829300000|2022-04-13 05:55:00|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1649829310000|2022-04-13 05:55:10|340.78|337.98|340.65|337.85|340.78|337.98|340.65|337.85|0
1649829320000|2022-04-13 05:55:20|340.78|337.98|340.78|337.98|340.78|337.98|340.78|337.98|0
1649829340000|2022-04-13 05:55:40|340.9|338.1|340.9|338.1|340.9|338.1|340.9|338.1|0
1649829380000|2022-04-13 05:56:20|340.84|338.04|340.77|337.97|340.9|338.1|340.77|337.97|0
1649829390000|2022-04-13 05:56:30|340.84|338.04|340.53|337.73|340.84|338.04|340.53|337.73|0
1649829400000|2022-04-13 05:56:40|340.65|337.85|340.65|337.85|340.65|337.85|340.65|337.85|0
1649829410000|2022-04-13 05:56:50|340.4|337.6|340.53|337.73|340.53|337.73|340.4|337.6|0
1649829420000|2022-04-13 05:57:00|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1649829430000|2022-04-13 05:57:10|340.53|337.73|340.28|337.48|340.53|337.73|340.28|337.48|0
1649829440000|2022-04-13 05:57:20|340.16|337.36|340.16|337.36|340.16|337.36|340.16|337.36|0
1649829450000|2022-04-13 05:57:30|340.03|337.23|340.03|337.23|340.03|337.23|339.91|337.11|0
1649829460000|2022-04-13 05:57:40|339.91|337.11|340.16|337.36|340.16|337.36|339.91|337.11|0
1649829470000|2022-04-13 05:57:50|339.91|337.11|340.16|337.36|340.16|337.36|339.91|337.11|0
1649829480000|2022-04-13 05:58:00|340.03|337.23|340.16|337.36|340.16|337.36|340.03|337.23|0
1649829500000|2022-04-13 05:58:20|340.28|337.48|340.28|337.48|340.28|337.48|340.22|337.42|0
1649829530000|2022-04-13 05:58:50|340.15|337.35|340.15|337.35|340.15|337.35|340.15|337.35|0
1649829540000|2022-04-13 05:59:00|340.03|337.23|340.15|337.35|340.15|337.35|340.03|337.23|0
1649829550000|2022-04-13 05:59:10|340.03|337.23|339.91|337.11|340.03|337.23|339.91|337.11|0
1649829570000|2022-04-13 05:59:30|340.03|337.23|340.03|337.23|340.03|337.23|339.97|337.17|0
1649829590000|2022-04-13 05:59:50|339.91|337.11|340.03|337.23|340.03|337.23|339.91|337.11|0
1649829600000|2022-04-13 06:00:00|339.91|337.11|339.91|337.11|339.91|337.11|339.91|337.11|0
1649829610000|2022-04-13 06:00:10|340.15|337.35|340.22|337.42|340.28|337.48|340.15|337.35|0
1649829620000|2022-04-13 06:00:20|340.28|337.48|340.28|337.48|340.4|337.6|340.28|337.48|0
1649829630000|2022-04-13 06:00:30|340.4|337.6|340.4|337.6|340.4|337.6|340.4|337.6|0
1649829640000|2022-04-13 06:00:40|340.53|337.73|340.65|337.85|340.65|337.85|340.53|337.73|0
1649829650000|2022-04-13 06:00:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1649829660000|2022-04-13 06:01:00|340.65|337.85|340.28|337.48|340.65|337.85|340.28|337.48|0
1649829670000|2022-04-13 06:01:10|340.52|337.72|340.65|337.85|340.65|337.85|340.52|337.72|0
1649829680000|2022-04-13 06:01:20|340.52|337.72|340.59|337.79|340.65|337.85|340.52|337.72|0
1649829690000|2022-04-13 06:01:30|340.65|337.85|340.65|337.85|340.65|337.85|340.52|337.72|0
1649829700000|2022-04-13 06:01:40|340.52|337.72|340.65|337.85|340.65|337.85|340.52|337.72|0
1649829710000|2022-04-13 06:01:50|340.77|337.97|340.65|337.85|340.77|337.97|340.65|337.85|0
1649829720000|2022-04-13 06:02:00|340.77|337.97|340.52|337.72|340.77|337.97|340.52|337.72|0
1649829730000|2022-04-13 06:02:10|340.4|337.6|340.52|337.72|340.52|337.72|340.4|337.6|0
1649829740000|2022-04-13 06:02:20|340.65|337.85|340.4|337.6|340.65|337.85|340.4|337.6|0
1649829750000|2022-04-13 06:02:30|340.52|337.72|340.65|337.85|340.65|337.85|340.52|337.72|0
1649829770000|2022-04-13 06:02:50|340.77|337.97|340.77|337.97|340.77|337.97|340.77|337.97|0
1649829790000|2022-04-13 06:03:10|340.71|337.91|340.77|337.97|340.77|337.97|340.65|337.85|0
1649829800000|2022-04-13 06:03:20|340.65|337.85|340.34|337.54|340.65|337.85|340.34|337.54|0
1649829810000|2022-04-13 06:03:30|340.4|337.6|340.4|337.6|340.52|337.72|340.4|337.6|0
1649829820000|2022-04-13 06:03:40|340.52|337.72|340.52|337.72|340.59|337.79|340.52|337.72|0
1649829830000|2022-04-13 06:03:50|340.77|337.97|340.71|337.91|340.77|337.97|340.65|337.85|0
1649829840000|2022-04-13 06:04:00|340.77|337.97|340.9|338.1|340.9|338.1|340.77|337.97|0
1649829870000|2022-04-13 06:04:30|341.02|338.22|340.96|338.16|341.02|338.22|340.9|338.1|0
1649829880000|2022-04-13 06:04:40|341.02|338.22|341.14|338.34|341.14|338.34|341.02|338.22|0
1649829890000|2022-04-13 06:04:50|341.27|338.47|341.27|338.47|341.27|338.47|341.27|338.47|0
1649829900000|2022-04-13 06:05:00|341.14|338.34|341.39|338.59|341.39|338.59|341.14|338.34|0
1649829920000|2022-04-13 06:05:20|341.27|338.47|341.27|338.47|341.27|338.47|341.21|338.41|0
1649829930000|2022-04-13 06:05:30|341.14|338.34|341.51|338.71|341.51|338.71|341.14|338.34|0
1649829940000|2022-04-13 06:05:40|341.45|338.65|341.51|338.71|341.51|338.71|341.39|338.59|0
1649829950000|2022-04-13 06:05:50|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1649829960000|2022-04-13 06:06:00|341.51|338.71|341.64|338.84|341.64|338.84|341.51|338.71|0
1649829970000|2022-04-13 06:06:10|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1649829980000|2022-04-13 06:06:20|341.64|338.84|341.76|338.96|341.76|338.96|341.64|338.84|0
1649829990000|2022-04-13 06:06:30|341.89|339.09|342.38|339.58|342.38|339.58|341.89|339.09|0
1649830000000|2022-04-13 06:06:40|342.26|339.46|342.38|339.58|342.38|339.58|342.26|339.46|0
1649830010000|2022-04-13 06:06:50|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1649830020000|2022-04-13 06:07:00|342.26|339.46|342.38|339.58|342.38|339.58|342.26|339.46|0
1649830030000|2022-04-13 06:07:10|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1649830040000|2022-04-13 06:07:20|342.51|339.71|342.38|339.58|342.51|339.71|342.38|339.58|0
1649830050000|2022-04-13 06:07:30|342.26|339.46|342.26|339.46|342.38|339.58|342.26|339.46|0
1649830060000|2022-04-13 06:07:40|342.13|339.33|341.76|338.96|342.13|339.33|341.76|338.96|0
1649830070000|2022-04-13 06:07:50|341.89|339.09|341.89|339.09|341.89|339.09|341.89|339.09|0
1649830080000|2022-04-13 06:08:00|342.01|339.21|342.26|339.46|342.26|339.46|342.01|339.21|0
1649830090000|2022-04-13 06:08:10|342.13|339.33|342.01|339.21|342.13|339.33|342.01|339.21|0
1649830100000|2022-04-13 06:08:20|342.13|339.33|342.13|339.33|342.2|339.4|342.13|339.33|0
1649830110000|2022-04-13 06:08:30|342.01|339.21|342.13|339.33|342.13|339.33|342.01|339.21|0
1649830120000|2022-04-13 06:08:40|342.26|339.46|342.2|339.4|342.26|339.46|342.2|339.4|0
1649830130000|2022-04-13 06:08:50|342.26|339.46|342.2|339.4|342.26|339.46|342.13|339.33|0
1649830140000|2022-04-13 06:09:00|342.26|339.46|342.38|339.58|342.38|339.58|342.26|339.46|0
1649830150000|2022-04-13 06:09:10|342.51|339.71|342.51|339.71|342.51|339.71|342.45|339.65|0
1649830160000|2022-04-13 06:09:20|342.63|339.83|342.51|339.71|342.63|339.83|342.51|339.71|0
1649830170000|2022-04-13 06:09:30|342.63|339.83|342.63|339.83|342.75|339.95|342.51|339.71|0
1649830180000|2022-04-13 06:09:40|342.75|339.95|342.63|339.83|342.75|339.95|342.63|339.83|0
1649830190000|2022-04-13 06:09:50|342.51|339.71|342.63|339.83|342.63|339.83|342.51|339.71|0
1649830200000|2022-04-13 06:10:00|342.51|339.71|342.63|339.83|342.63|339.83|342.51|339.71|0
1649830210000|2022-04-13 06:10:10|342.75|339.95|342.63|339.83|342.75|339.95|342.51|339.71|0
1649830220000|2022-04-13 06:10:20|342.51|339.71|342.32|339.52|342.51|339.71|342.32|339.52|0
1649830230000|2022-04-13 06:10:30|342.26|339.46|342.26|339.46|342.26|339.46|342.26|339.46|0
1649830240000|2022-04-13 06:10:40|342.51|339.71|342.51|339.71|342.51|339.71|342.51|339.71|0
1649830260000|2022-04-13 06:11:00|342.38|339.58|342.26|339.46|342.38|339.58|342.26|339.46|0
1649830270000|2022-04-13 06:11:10|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1649830300000|2022-04-13 06:11:40|342.26|339.46|342.13|339.33|342.26|339.46|342.13|339.33|0
1649830310000|2022-04-13 06:11:50|342.01|339.21|342.01|339.21|342.07|339.27|342.01|339.21|0
1649830320000|2022-04-13 06:12:00|341.88|339.08|342.13|339.33|342.13|339.33|341.88|339.08|0
1649830340000|2022-04-13 06:12:20|342.26|339.46|342.01|339.21|342.26|339.46|342.01|339.21|0
1649830350000|2022-04-13 06:12:30|342.07|339.27|342.01|339.21|342.07|339.27|342.01|339.21|0
1649830380000|2022-04-13 06:13:00|342.13|339.33|342.07|339.27|342.13|339.33|342.07|339.27|0
1649830390000|2022-04-13 06:13:10|342.01|339.21|341.76|338.96|342.01|339.21|341.76|338.96|0
1649830400000|2022-04-13 06:13:20|341.82|339.02|341.64|338.84|341.82|339.02|341.64|338.84|0
1649830410000|2022-04-13 06:13:30|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649830420000|2022-04-13 06:13:40|341.7|338.9|341.76|338.96|341.76|338.96|341.7|338.9|0
1649830430000|2022-04-13 06:13:50|341.63|338.83|341.51|338.71|341.63|338.83|341.51|338.71|0
1649830440000|2022-04-13 06:14:00|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649830450000|2022-04-13 06:14:10|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1649830460000|2022-04-13 06:14:20|341.7|338.9|341.63|338.83|341.7|338.9|341.63|338.83|0
1649830470000|2022-04-13 06:14:30|341.7|338.9|341.7|338.9|341.7|338.9|341.63|338.83|0
1649830480000|2022-04-13 06:14:40|341.76|338.96|341.76|338.96|341.76|338.96|341.76|338.96|0
1649830490000|2022-04-13 06:14:50|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1649830500000|2022-04-13 06:15:00|342.01|339.21|342.26|339.46|342.26|339.46|342.01|339.21|0
1649830510000|2022-04-13 06:15:10|342.38|339.58|342.44|339.64|342.44|339.64|342.25|339.45|0
1649830520000|2022-04-13 06:15:20|342.38|339.58|342.38|339.58|342.44|339.64|342.38|339.58|0
1649830530000|2022-04-13 06:15:30|342.32|339.52|342.38|339.58|342.38|339.58|342.32|339.52|0
1649830550000|2022-04-13 06:15:50|342.32|339.52|342.25|339.45|342.32|339.52|342.25|339.45|0
1649830560000|2022-04-13 06:16:00|342.13|339.33|342.01|339.21|342.25|339.45|342.01|339.21|0
1649830570000|2022-04-13 06:16:10|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1649830580000|2022-04-13 06:16:20|342.01|339.21|341.88|339.08|342.01|339.21|341.88|339.08|0
1649830590000|2022-04-13 06:16:30|341.76|338.96|341.76|338.96|341.76|338.96|341.63|338.83|0
1649830600000|2022-04-13 06:16:40|341.63|338.83|341.57|338.77|341.63|338.83|341.51|338.71|0
1649830610000|2022-04-13 06:16:50|341.63|338.83|341.39|338.59|341.63|338.83|341.39|338.59|0
1649830620000|2022-04-13 06:17:00|341.33|338.53|341.33|338.53|341.33|338.53|341.33|338.53|0
1649830630000|2022-04-13 06:17:10|341.51|338.71|341.26|338.46|341.51|338.71|341.26|338.46|0
1649830660000|2022-04-13 06:17:40|341.39|338.59|341.39|338.59|341.39|338.59|341.39|338.59|0
1649830680000|2022-04-13 06:18:00|341.38|338.58|341.45|338.65|341.51|338.71|341.33|338.53|0
1649830690000|2022-04-13 06:18:10|341.38|338.58|341.51|338.71|341.51|338.71|341.38|338.58|0
1649830700000|2022-04-13 06:18:20|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649830710000|2022-04-13 06:18:30|341.7|338.9|341.63|338.83|341.7|338.9|341.63|338.83|0
1649830720000|2022-04-13 06:18:40|341.7|338.9|341.7|338.9|341.7|338.9|341.7|338.9|0
1649830730000|2022-04-13 06:18:50|341.76|338.96|341.7|338.9|341.76|338.96|341.7|338.9|0
1649830740000|2022-04-13 06:19:00|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649830750000|2022-04-13 06:19:10|341.38|338.58|341.38|338.58|341.38|338.58|341.38|338.58|0
1649830760000|2022-04-13 06:19:20|341.26|338.46|341.14|338.34|341.32|338.52|341.14|338.34|0
1649830770000|2022-04-13 06:19:30|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1649830780000|2022-04-13 06:19:40|341.2|338.4|341.2|338.4|341.2|338.4|341.2|338.4|0
1649830790000|2022-04-13 06:19:50|341.26|338.46|341.14|338.34|341.26|338.46|341.14|338.34|0
1649830800000|2022-04-13 06:20:00|341.26|338.46|341.26|338.46|341.26|338.46|341.26|338.46|0
1649830810000|2022-04-13 06:20:10|341.14|338.34|341.01|338.21|341.14|338.34|341.01|338.21|0
1649830820000|2022-04-13 06:20:20|341.14|338.34|341.14|338.34|341.14|338.34|341.14|338.34|0
1649830830000|2022-04-13 06:20:30|341.26|338.46|341.38|338.58|341.38|338.58|341.26|338.46|0
1649830840000|2022-04-13 06:20:40|341.26|338.46|341.38|338.58|341.38|338.58|341.26|338.46|0
1649830850000|2022-04-13 06:20:50|341.51|338.71|341.88|339.08|341.88|339.08|341.51|338.71|0
1649830860000|2022-04-13 06:21:00|341.94|339.14|341.88|339.08|341.94|339.14|341.88|339.08|0
1649830870000|2022-04-13 06:21:10|341.63|338.83|341.88|339.08|341.88|339.08|341.63|338.83|0
1649830880000|2022-04-13 06:21:20|341.76|338.96|341.38|338.58|341.76|338.96|341.38|338.58|0
1649830890000|2022-04-13 06:21:30|341.51|338.71|341.26|338.46|341.51|338.71|341.2|338.4|0
1649830900000|2022-04-13 06:21:40|341.38|338.58|341.63|338.83|341.63|338.83|341.26|338.46|0
1649830910000|2022-04-13 06:21:50|341.51|338.71|341.51|338.71|341.63|338.83|341.51|338.71|0
1649830920000|2022-04-13 06:22:00|341.45|338.65|341.38|338.58|341.45|338.65|341.38|338.58|0
1649830930000|2022-04-13 06:22:10|341.51|338.71|341.51|338.71|341.51|338.71|341.38|338.58|0
1649830940000|2022-04-13 06:22:20|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649830950000|2022-04-13 06:22:30|341.57|338.77|341.51|338.71|341.57|338.77|341.38|338.58|0
1649830960000|2022-04-13 06:22:40|341.38|338.58|341.38|338.58|341.51|338.71|341.38|338.58|0
1649830970000|2022-04-13 06:22:50|341.26|338.46|341.2|338.4|341.26|338.46|341.2|338.4|0
1649830980000|2022-04-13 06:23:00|341.38|338.58|341.63|338.83|341.63|338.83|341.32|338.52|0
1649830990000|2022-04-13 06:23:10|341.75|338.95|341.88|339.08|341.88|339.08|341.75|338.95|0
1649831000000|2022-04-13 06:23:20|341.63|338.83|341.63|338.83|341.75|338.95|341.63|338.83|0
1649831010000|2022-04-13 06:23:30|341.51|338.71|341.51|338.71|341.51|338.71|341.45|338.65|0
1649831020000|2022-04-13 06:23:40|341.57|338.77|341.57|338.77|341.57|338.77|341.51|338.71|0
1649831030000|2022-04-13 06:23:50|341.63|338.83|341.63|338.83|341.63|338.83|341.63|338.83|0
1649831040000|2022-04-13 06:24:00|341.57|338.77|341.63|338.83|341.63|338.83|341.57|338.77|0
1649831050000|2022-04-13 06:24:10|341.51|338.71|341.51|338.71|341.51|338.71|341.51|338.71|0
1649831060000|2022-04-13 06:24:20|341.75|338.95|342|339.2|342|339.2|341.75|338.95|0
1649831070000|2022-04-13 06:24:30|342.07|339.27|342|339.2|342.07|339.27|342|339.2|0
1649831080000|2022-04-13 06:24:40|342.13|339.33|342.13|339.33|342.13|339.33|342.07|339.27|0
1649831090000|2022-04-13 06:24:50|342|339.2|342.13|339.33|342.13|339.33|342|339.2|0
1649831100000|2022-04-13 06:25:00|342.07|339.27|342|339.2|342.07|339.27|342|339.2|0
1649831110000|2022-04-13 06:25:10|341.94|339.14|342|339.2|342|339.2|341.94|339.14|0
1649831120000|2022-04-13 06:25:20|341.94|339.14|341.75|338.95|341.94|339.14|341.75|338.95|0
1649831130000|2022-04-13 06:25:30|341.88|339.08|341.88|339.08|341.88|339.08|341.88|339.08|0
1649831140000|2022-04-13 06:25:40|342|339.2|342.5|339.7|342.5|339.7|342|339.2|0
1649831150000|2022-04-13 06:25:50|342.56|339.76|342.56|339.76|342.56|339.76|342.56|339.76|0
1649831160000|2022-04-13 06:26:00|342.5|339.7|342.62|339.82|342.62|339.82|342.5|339.7|0
1649831170000|2022-04-13 06:26:10|342.56|339.76|342.5|339.7|342.62|339.82|342.5|339.7|0
1649831180000|2022-04-13 06:26:20|342.37|339.57|342.5|339.7|342.5|339.7|342.37|339.57|0
1649831190000|2022-04-13 06:26:30|342.56|339.76|342.56|339.76|342.56|339.76|342.5|339.7|0
1649831200000|2022-04-13 06:26:40|342.5|339.7|342.44|339.64|342.5|339.7|342.44|339.64|0
1649831210000|2022-04-13 06:26:50|342.37|339.57|342.25|339.45|342.37|339.57|342.25|339.45|0
1649831220000|2022-04-13 06:27:00|342.13|339.33|342.25|339.45|342.25|339.45|342.13|339.33|0
1649831230000|2022-04-13 06:27:10|342.19|339.39|342.13|339.33|342.25|339.45|342.13|339.33|0
1649831240000|2022-04-13 06:27:20|342.25|339.45|342.19|339.39|342.25|339.45|342.13|339.33|0
1649831250000|2022-04-13 06:27:30|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1649831260000|2022-04-13 06:27:40|342.25|339.45|342.37|339.57|342.37|339.57|342.25|339.45|0
1649831270000|2022-04-13 06:27:50|342.25|339.45|342.13|339.33|342.25|339.45|342.13|339.33|0
1649831280000|2022-04-13 06:28:00|342.25|339.45|342.25|339.45|342.25|339.45|342.25|339.45|0
1649831290000|2022-04-13 06:28:10|342.19|339.39|342.13|339.33|342.19|339.39|342.13|339.33|0
1649831300000|2022-04-13 06:28:20|342.07|339.27|342.13|339.33|342.13|339.33|342.07|339.27|0
1649831310000|2022-04-13 06:28:30|342.19|339.39|342.25|339.45|342.25|339.45|342.19|339.39|0
1649831330000|2022-04-13 06:28:50|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1649831340000|2022-04-13 06:29:00|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1649831350000|2022-04-13 06:29:10|342.5|339.7|342.5|339.7|342.62|339.82|342.5|339.7|0
1649831360000|2022-04-13 06:29:20|342.37|339.57|342.37|339.57|342.37|339.57|342.37|339.57|0
1649831370000|2022-04-13 06:29:30|342.5|339.7|342.62|339.82|342.62|339.82|342.5|339.7|0
1649831380000|2022-04-13 06:29:40|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1649831390000|2022-04-13 06:29:50|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1649831400000|2022-04-13 06:30:00|342.75|339.95|342.69|339.89|342.75|339.95|342.69|339.89|0
1649831410000|2022-04-13 06:30:10|342.62|339.82|342.75|339.95|342.75|339.95|342.62|339.82|0
1649831420000|2022-04-13 06:30:20|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1649831430000|2022-04-13 06:30:30|342.56|339.76|342.5|339.7|342.56|339.76|342.5|339.7|0
1649831440000|2022-04-13 06:30:40|342.62|339.82|342.62|339.82|342.62|339.82|342.62|339.82|0
1649831450000|2022-04-13 06:30:50|342.75|339.95|342.75|339.95|342.75|339.95|342.75|339.95|0
1649831460000|2022-04-13 06:31:00|342.87|340.07|342.99|340.19|343.12|340.32|342.87|340.07|0
1649831470000|2022-04-13 06:31:10|342.93|340.13|343.24|340.44|343.24|340.44|342.93|340.13|0
1649831480000|2022-04-13 06:31:20|343.12|340.32|343.24|340.44|343.24|340.44|343.12|340.32|0
1649831490000|2022-04-13 06:31:30|343.18|340.38|343.24|340.44|343.24|340.44|343.12|340.32|0
1649831500000|2022-04-13 06:31:40|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1649831510000|2022-04-13 06:31:50|343.49|340.69|343.37|340.57|343.49|340.69|343.37|340.57|0
1649831520000|2022-04-13 06:32:00|343.49|340.69|343.62|340.82|343.62|340.82|343.49|340.69|0
1649831530000|2022-04-13 06:32:10|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1649831540000|2022-04-13 06:32:20|343.56|340.76|343.74|340.94|343.74|340.94|343.56|340.76|0
1649831550000|2022-04-13 06:32:30|343.87|341.07|343.74|340.94|343.87|341.07|343.74|340.94|0
1649831560000|2022-04-13 06:32:40|343.62|340.82|343.49|340.69|343.62|340.82|343.49|340.69|0
1649831580000|2022-04-13 06:33:00|343.56|340.76|343.74|340.94|343.74|340.94|343.56|340.76|0
1649831590000|2022-04-13 06:33:10|343.62|340.82|343.74|340.94|343.74|340.94|343.62|340.82|0
1649831600000|2022-04-13 06:33:20|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1649831610000|2022-04-13 06:33:30|343.74|340.94|343.86|341.06|343.86|341.06|343.74|340.94|0
1649831630000|2022-04-13 06:33:50|343.99|341.19|344.11|341.31|344.11|341.31|343.99|341.19|0
1649831640000|2022-04-13 06:34:00|344.05|341.25|343.99|341.19|344.05|341.25|343.99|341.19|0
1649831650000|2022-04-13 06:34:10|344.05|341.25|344.24|341.44|344.24|341.44|344.05|341.25|0
1649831660000|2022-04-13 06:34:20|344.11|341.31|344.18|341.38|344.24|341.44|344.11|341.31|0
1649831670000|2022-04-13 06:34:30|344.24|341.44|344.24|341.44|344.24|341.44|344.24|341.44|0
1649831680000|2022-04-13 06:34:40|344.36|341.56|344.24|341.44|344.36|341.56|344.24|341.44|0
1649831690000|2022-04-13 06:34:50|344.18|341.38|343.86|341.06|344.18|341.38|343.86|341.06|0
1649831700000|2022-04-13 06:35:00|343.99|341.19|344.11|341.31|344.11|341.31|343.99|341.19|0
1649831710000|2022-04-13 06:35:10|344.05|341.25|344.11|341.31|344.11|341.31|344.05|341.25|0
1649831720000|2022-04-13 06:35:20|344.18|341.38|344.24|341.44|344.24|341.44|344.11|341.31|0
1649831730000|2022-04-13 06:35:30|344.3|341.5|344.24|341.44|344.36|341.56|344.24|341.44|0
1649831740000|2022-04-13 06:35:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1649831750000|2022-04-13 06:35:50|344.05|341.25|343.99|341.19|344.05|341.25|343.99|341.19|0
1649831760000|2022-04-13 06:36:00|343.86|341.06|343.86|341.06|343.86|341.06|343.86|341.06|0
1649831770000|2022-04-13 06:36:10|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1649831780000|2022-04-13 06:36:20|343.61|340.81|343.49|340.69|343.61|340.81|343.49|340.69|0
1649831790000|2022-04-13 06:36:30|343.55|340.75|343.49|340.69|343.55|340.75|343.49|340.69|0
1649831800000|2022-04-13 06:36:40|343.24|340.44|343.37|340.57|343.37|340.57|343.24|340.44|0
1649831810000|2022-04-13 06:36:50|343.43|340.63|343.61|340.81|343.61|340.81|343.43|340.63|0
1649831820000|2022-04-13 06:37:00|343.74|340.94|343.74|340.94|343.8|341|343.74|340.94|0
1649831830000|2022-04-13 06:37:10|343.8|341|343.8|341|343.8|341|343.74|340.94|0
1649831840000|2022-04-13 06:37:20|343.74|340.94|343.74|340.94|343.74|340.94|343.68|340.88|0
1649831850000|2022-04-13 06:37:30|343.68|340.88|343.86|341.06|343.86|341.06|343.68|340.88|0
1649831860000|2022-04-13 06:37:40|343.99|341.19|343.99|341.19|343.99|341.19|343.99|341.19|0
1649831880000|2022-04-13 06:38:00|343.93|341.13|343.99|341.19|343.99|341.19|343.93|341.13|0
1649831890000|2022-04-13 06:38:10|344.11|341.31|343.99|341.19|344.11|341.31|343.99|341.19|0
1649831910000|2022-04-13 06:38:30|343.86|341.06|343.99|341.19|343.99|341.19|343.86|341.06|0
1649831920000|2022-04-13 06:38:40|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1649831930000|2022-04-13 06:38:50|344.24|341.44|344.61|341.81|344.61|341.81|344.24|341.44|0
1649831940000|2022-04-13 06:39:00|344.49|341.69|344.49|341.69|344.49|341.69|344.36|341.56|0
1649831950000|2022-04-13 06:39:10|344.36|341.56|344.49|341.69|344.49|341.69|344.36|341.56|0
1649831980000|2022-04-13 06:39:40|344.61|341.81|344.61|341.81|344.61|341.81|344.61|341.81|0
1649832000000|2022-04-13 06:40:00|344.74|341.94|344.61|341.81|344.86|342.06|344.61|341.81|0
1649832010000|2022-04-13 06:40:10|344.49|341.69|344.36|341.56|344.49|341.69|344.36|341.56|0
1649832020000|2022-04-13 06:40:20|344.24|341.44|344.11|341.31|344.36|341.56|344.11|341.31|0
1649832030000|2022-04-13 06:40:30|344.36|341.56|344.61|341.81|344.61|341.81|344.36|341.56|0
1649832050000|2022-04-13 06:40:50|344.55|341.75|344.55|341.75|344.55|341.75|344.55|341.75|0
1649832060000|2022-04-13 06:41:00|344.61|341.81|344.49|341.69|344.61|341.81|344.49|341.69|0
1649832070000|2022-04-13 06:41:10|344.55|341.75|344.61|341.81|344.61|341.81|344.55|341.75|0
1649832090000|2022-04-13 06:41:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832100000|2022-04-13 06:41:40|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1649832110000|2022-04-13 06:41:50|344.42|341.62|344.36|341.56|344.48|341.68|344.36|341.56|0
1649832120000|2022-04-13 06:42:00|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832130000|2022-04-13 06:42:10|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1649832150000|2022-04-13 06:42:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832160000|2022-04-13 06:42:40|344.61|341.81|344.73|341.93|344.73|341.93|344.61|341.81|0
1649832170000|2022-04-13 06:42:50|344.67|341.87|344.61|341.81|344.67|341.87|344.55|341.75|0
1649832180000|2022-04-13 06:43:00|344.67|341.87|344.61|341.81|344.67|341.87|344.61|341.81|0
1649832190000|2022-04-13 06:43:10|344.48|341.68|344.36|341.56|344.48|341.68|344.36|341.56|0
1649832200000|2022-04-13 06:43:20|344.48|341.68|344.36|341.56|344.48|341.68|344.36|341.56|0
1649832210000|2022-04-13 06:43:30|344.42|341.62|344.36|341.56|344.42|341.62|344.36|341.56|0
1649832220000|2022-04-13 06:43:40|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1649832240000|2022-04-13 06:44:00|344.36|341.56|344.3|341.5|344.36|341.56|344.3|341.5|0
1649832250000|2022-04-13 06:44:10|344.36|341.56|344.23|341.43|344.36|341.56|344.23|341.43|0
1649832260000|2022-04-13 06:44:20|344.3|341.5|344.23|341.43|344.36|341.56|344.23|341.43|0
1649832270000|2022-04-13 06:44:30|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1649832280000|2022-04-13 06:44:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832290000|2022-04-13 06:44:50|344.55|341.75|344.61|341.81|344.61|341.81|344.48|341.68|0
1649832300000|2022-04-13 06:45:00|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832310000|2022-04-13 06:45:10|344.55|341.75|344.61|341.81|344.61|341.81|344.55|341.75|0
1649832320000|2022-04-13 06:45:20|344.55|341.75|344.48|341.68|344.55|341.75|344.42|341.62|0
1649832330000|2022-04-13 06:45:30|344.61|341.81|344.73|341.93|344.73|341.93|344.61|341.81|0
1649832340000|2022-04-13 06:45:40|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1649832350000|2022-04-13 06:45:50|344.61|341.81|344.36|341.56|344.61|341.81|344.36|341.56|0
1649832360000|2022-04-13 06:46:00|344.11|341.31|344.36|341.56|344.36|341.56|344.11|341.31|0
1649832370000|2022-04-13 06:46:10|344.23|341.43|344.3|341.5|344.36|341.56|344.23|341.43|0
1649832380000|2022-04-13 06:46:20|344.23|341.43|344.36|341.56|344.36|341.56|344.23|341.43|0
1649832390000|2022-04-13 06:46:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832400000|2022-04-13 06:46:40|344.42|341.62|344.42|341.62|344.48|341.68|344.42|341.62|0
1649832410000|2022-04-13 06:46:50|344.36|341.56|344.36|341.56|344.48|341.68|344.36|341.56|0
1649832420000|2022-04-13 06:47:00|344.42|341.62|344.42|341.62|344.48|341.68|344.42|341.62|0
1649832430000|2022-04-13 06:47:10|344.48|341.68|344.36|341.56|344.48|341.68|344.36|341.56|0
1649832440000|2022-04-13 06:47:20|344.42|341.62|344.36|341.56|344.42|341.62|344.36|341.56|0
1649832450000|2022-04-13 06:47:30|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1649832460000|2022-04-13 06:47:40|344.67|341.87|344.73|341.93|344.73|341.93|344.61|341.81|0
1649832470000|2022-04-13 06:47:50|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1649832480000|2022-04-13 06:48:00|344.73|341.93|344.8|342|344.8|342|344.73|341.93|0
1649832490000|2022-04-13 06:48:10|344.86|342.06|344.8|342|344.86|342.06|344.73|341.93|0
1649832500000|2022-04-13 06:48:20|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1649832510000|2022-04-13 06:48:30|344.86|342.06|344.61|341.81|344.86|342.06|344.61|341.81|0
1649832520000|2022-04-13 06:48:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832530000|2022-04-13 06:48:50|344.73|341.93|344.48|341.68|344.73|341.93|344.48|341.68|0
1649832550000|2022-04-13 06:49:10|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1649832560000|2022-04-13 06:49:20|344.48|341.68|344.17|341.37|344.48|341.68|344.17|341.37|0
1649832570000|2022-04-13 06:49:30|344.11|341.31|343.86|341.06|344.11|341.31|343.86|341.06|0
1649832580000|2022-04-13 06:49:40|343.92|341.12|344.11|341.31|344.11|341.31|343.92|341.12|0
1649832590000|2022-04-13 06:49:50|344.23|341.43|344.3|341.5|344.36|341.56|344.23|341.43|0
1649832600000|2022-04-13 06:50:00|344.23|341.43|344.3|341.5|344.36|341.56|344.23|341.43|0
1649832610000|2022-04-13 06:50:10|344.23|341.43|344.17|341.37|344.23|341.43|344.11|341.31|0
1649832620000|2022-04-13 06:50:20|344.11|341.31|344.11|341.31|344.23|341.43|344.11|341.31|0
1649832640000|2022-04-13 06:50:40|344.05|341.25|343.98|341.18|344.11|341.31|343.98|341.18|0
1649832650000|2022-04-13 06:50:50|344.11|341.31|344.11|341.31|344.11|341.31|344.11|341.31|0
1649832660000|2022-04-13 06:51:00|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1649832670000|2022-04-13 06:51:10|343.92|341.12|343.98|341.18|344.11|341.31|343.92|341.12|0
1649832680000|2022-04-13 06:51:20|344.11|341.31|344.23|341.43|344.23|341.43|344.11|341.31|0
1649832690000|2022-04-13 06:51:30|344.17|341.37|344.17|341.37|344.17|341.37|344.17|341.37|0
1649832700000|2022-04-13 06:51:40|344.23|341.43|344.17|341.37|344.23|341.43|344.17|341.37|0
1649832710000|2022-04-13 06:51:50|344.23|341.43|344.23|341.43|344.23|341.43|344.23|341.43|0
1649832720000|2022-04-13 06:52:00|344.11|341.31|344.05|341.25|344.11|341.31|344.05|341.25|0
1649832730000|2022-04-13 06:52:10|344.11|341.31|343.98|341.18|344.11|341.31|343.98|341.18|0
1649832750000|2022-04-13 06:52:30|343.92|341.12|343.92|341.12|343.92|341.12|343.92|341.12|0
1649832760000|2022-04-13 06:52:40|343.98|341.18|343.98|341.18|343.98|341.18|343.92|341.12|0
1649832770000|2022-04-13 06:52:50|343.86|341.06|343.98|341.18|343.98|341.18|343.86|341.06|0
1649832780000|2022-04-13 06:53:00|343.86|341.06|344.11|341.31|344.11|341.31|343.86|341.06|0
1649832790000|2022-04-13 06:53:10|344.05|341.25|344.05|341.25|344.05|341.25|344.05|341.25|0
1649832800000|2022-04-13 06:53:20|343.98|341.18|344.11|341.31|344.11|341.31|343.98|341.18|0
1649832820000|2022-04-13 06:53:40|344.17|341.37|344.11|341.31|344.17|341.37|344.11|341.31|0
1649832830000|2022-04-13 06:53:50|344.23|341.43|344.17|341.37|344.23|341.43|344.17|341.37|0
1649832840000|2022-04-13 06:54:00|344.23|341.43|344.29|341.49|344.35|341.55|344.23|341.43|0
1649832850000|2022-04-13 06:54:10|344.35|341.55|344.29|341.49|344.35|341.55|344.29|341.49|0
1649832860000|2022-04-13 06:54:20|344.35|341.55|344.48|341.68|344.48|341.68|344.29|341.49|0
1649832870000|2022-04-13 06:54:30|344.42|341.62|344.48|341.68|344.48|341.68|344.42|341.62|0
1649832880000|2022-04-13 06:54:40|344.42|341.62|344.42|341.62|344.48|341.68|344.42|341.62|0
1649832890000|2022-04-13 06:54:50|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1649832900000|2022-04-13 06:55:00|344.6|341.8|344.73|341.93|344.73|341.93|344.6|341.8|0
1649832910000|2022-04-13 06:55:10|344.85|342.05|344.73|341.93|344.85|342.05|344.73|341.93|0
1649832920000|2022-04-13 06:55:20|344.85|342.05|345.1|342.3|345.1|342.3|344.85|342.05|0
1649832930000|2022-04-13 06:55:30|344.98|342.18|344.85|342.05|345.1|342.3|344.85|342.05|0
1649832940000|2022-04-13 06:55:40|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1649832950000|2022-04-13 06:55:50|344.85|342.05|344.92|342.12|344.98|342.18|344.85|342.05|0
1649832960000|2022-04-13 06:56:00|344.98|342.18|344.73|341.93|344.98|342.18|344.73|341.93|0
1649832980000|2022-04-13 06:56:20|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1649832990000|2022-04-13 06:56:30|344.92|342.12|344.85|342.05|344.92|342.12|344.85|342.05|0
1649833000000|2022-04-13 06:56:40|344.73|341.93|344.92|342.12|344.92|342.12|344.73|341.93|0
1649833010000|2022-04-13 06:56:50|344.98|342.18|345.35|342.55|345.35|342.55|344.98|342.18|0
1649833020000|2022-04-13 06:57:00|345.23|342.43|345.17|342.37|345.23|342.43|345.17|342.37|0
1649833030000|2022-04-13 06:57:10|345.23|342.43|345.35|342.55|345.35|342.55|345.23|342.43|0
1649833040000|2022-04-13 06:57:20|345.6|342.8|345.48|342.68|345.6|342.8|345.48|342.68|0
1649833050000|2022-04-13 06:57:30|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1649833060000|2022-04-13 06:57:40|345.23|342.43|345.35|342.55|345.35|342.55|345.23|342.43|0
1649833070000|2022-04-13 06:57:50|345.23|342.43|345.23|342.43|345.23|342.43|345.23|342.43|0
1649833080000|2022-04-13 06:58:00|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1649833090000|2022-04-13 06:58:10|345.48|342.68|345.48|342.68|345.48|342.68|345.48|342.68|0
1649833100000|2022-04-13 06:58:20|345.35|342.55|345.23|342.43|345.35|342.55|345.23|342.43|0
1649833110000|2022-04-13 06:58:30|345.35|342.55|345.48|342.68|345.48|342.68|345.35|342.55|0
1649833120000|2022-04-13 06:58:40|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1649833130000|2022-04-13 06:58:50|345.23|342.43|345.23|342.43|345.29|342.49|345.23|342.43|0
1649833140000|2022-04-13 06:59:00|345.17|342.37|344.98|342.18|345.17|342.37|344.98|342.18|0
1649833150000|2022-04-13 06:59:10|345.23|342.43|345.23|342.43|345.23|342.43|345.1|342.3|0
1649833160000|2022-04-13 06:59:20|345.04|342.24|344.85|342.05|345.04|342.24|344.85|342.05|0
1649833170000|2022-04-13 06:59:30|344.73|341.93|344.73|341.93|344.73|341.93|344.73|341.93|0
1649833180000|2022-04-13 06:59:40|344.85|342.05|344.85|342.05|344.85|342.05|344.73|341.93|0
1649833190000|2022-04-13 06:59:50|344.98|342.18|344.98|342.18|345.04|342.24|344.98|342.18|0
1649833200000|2022-04-13 07:00:00|344.85|342.05|345.35|342.55|345.35|342.55|344.85|342.05|0
1649833210000|2022-04-13 07:00:10|345.23|342.43|345.67|342.87|345.67|342.87|345.23|342.43|0
1649833220000|2022-04-13 07:00:20|345.79|342.99|345.73|342.93|345.98|343.18|345.73|342.93|0
1649833230000|2022-04-13 07:00:30|345.98|343.18|346.17|343.37|346.35|343.55|345.98|343.18|0
1649833240000|2022-04-13 07:00:40|346.1|343.3|345.85|343.05|346.35|343.55|345.85|343.05|0
1649833250000|2022-04-13 07:00:50|345.98|343.18|346.1|343.3|346.1|343.3|345.79|342.99|0
1649833260000|2022-04-13 07:01:00|345.98|343.18|345.73|342.93|346.1|343.3|345.73|342.93|0
1649833270000|2022-04-13 07:01:10|345.6|342.8|345.67|342.87|345.67|342.87|345.48|342.68|0
1649833280000|2022-04-13 07:01:20|345.73|342.93|346.17|343.37|346.17|343.37|345.73|342.93|0
1649833290000|2022-04-13 07:01:30|346.1|343.3|345.73|342.93|346.1|343.3|345.73|342.93|0
1649833300000|2022-04-13 07:01:40|345.48|342.68|344.98|342.18|345.48|342.68|344.98|342.18|0
1649833310000|2022-04-13 07:01:50|344.85|342.05|344.6|341.8|344.85|342.05|344.6|341.8|0
1649833320000|2022-04-13 07:02:00|344.73|341.93|344.35|341.55|344.73|341.93|344.1|341.3|0
1649833330000|2022-04-13 07:02:10|344.23|341.43|344.35|341.55|344.35|341.55|344.23|341.43|0
1649833340000|2022-04-13 07:02:20|344.23|341.43|343.98|341.18|344.23|341.43|343.98|341.18|0
1649833350000|2022-04-13 07:02:30|343.85|341.05|343.85|341.05|343.85|341.05|343.85|341.05|0
1649833360000|2022-04-13 07:02:40|343.98|341.18|343.98|341.18|344.1|341.3|343.98|341.18|0
1649833370000|2022-04-13 07:02:50|343.85|341.05|343.98|341.18|343.98|341.18|343.79|340.99|0
1649833380000|2022-04-13 07:03:00|344.23|341.43|343.85|341.05|344.23|341.43|343.85|341.05|0
1649833390000|2022-04-13 07:03:10|343.73|340.93|343.98|341.18|343.98|341.18|343.73|340.93|0
1649833400000|2022-04-13 07:03:20|343.85|341.05|343.85|341.05|343.85|341.05|343.73|340.93|0
1649833410000|2022-04-13 07:03:30|343.73|340.93|343.85|341.05|343.85|341.05|343.73|340.93|0
1649833420000|2022-04-13 07:03:40|343.6|340.8|343.85|341.05|343.85|341.05|343.6|340.8|0
1649833430000|2022-04-13 07:03:50|343.79|340.99|343.67|340.87|343.79|340.99|343.67|340.87|0
1649833440000|2022-04-13 07:04:00|343.79|340.99|344.1|341.3|344.1|341.3|343.79|340.99|0
1649833450000|2022-04-13 07:04:10|344.54|341.74|345.1|342.3|345.1|342.3|344.54|341.74|0
1649833460000|2022-04-13 07:04:20|345.04|342.24|344.97|342.17|345.04|342.24|344.97|342.17|0
1649833470000|2022-04-13 07:04:30|345.22|342.42|345.6|342.8|345.6|342.8|345.22|342.42|0
1649833480000|2022-04-13 07:04:40|345.85|343.05|345.98|343.18|345.98|343.18|345.85|343.05|0
1649833490000|2022-04-13 07:04:50|346.04|343.24|346.23|343.43|346.23|343.43|346.04|343.24|0
1649833500000|2022-04-13 07:05:00|345.65|343.25|345.52|343.12|345.65|343.25|345.21|342.81|0
1649833510000|2022-04-13 07:05:10|345.65|343.25|345.77|343.37|345.77|343.37|345.65|343.25|0
1649833520000|2022-04-13 07:05:20|345.9|343.5|345.77|343.37|345.9|343.5|345.65|343.25|0
1649833530000|2022-04-13 07:05:30|346.03|343.63|345.9|343.5|346.03|343.63|345.9|343.5|0
1649833540000|2022-04-13 07:05:40|346.03|343.63|346.28|343.88|346.28|343.88|346.03|343.63|0
1649833550000|2022-04-13 07:05:50|346.4|344|346.9|344.5|346.9|344.5|346.4|344|0
1649833560000|2022-04-13 07:06:00|347.03|344.63|347.03|344.63|347.15|344.75|346.9|344.5|0
1649833570000|2022-04-13 07:06:10|346.9|344.5|347.09|344.69|347.09|344.69|346.9|344.5|0
1649833580000|2022-04-13 07:06:20|347.15|344.75|347.47|345.07|347.47|345.07|347.15|344.75|0
1649833590000|2022-04-13 07:06:30|347.4|345|347.15|344.75|347.4|345|347.15|344.75|0
1649833600000|2022-04-13 07:06:40|346.78|344.38|346.78|344.38|346.78|344.38|346.59|344.19|0
1649833610000|2022-04-13 07:06:50|346.9|344.5|346.78|344.38|346.9|344.5|346.78|344.38|0
1649833620000|2022-04-13 07:07:00|346.9|344.5|347.4|345|347.4|345|346.9|344.5|0
1649833630000|2022-04-13 07:07:10|347.28|344.88|347.53|345.13|347.53|345.13|347.22|344.82|0
1649833640000|2022-04-13 07:07:20|347.4|345|348.16|345.76|348.16|345.76|347.4|345|0
1649833650000|2022-04-13 07:07:30|348.28|345.88|348.41|346.01|348.41|346.01|348.16|345.76|0
1649833660000|2022-04-13 07:07:40|348.28|345.88|348.54|346.14|348.54|346.14|348.28|345.88|0
1649833670000|2022-04-13 07:07:50|348.28|345.88|348.28|345.88|348.28|345.88|348.28|345.88|0
1649833680000|2022-04-13 07:08:00|348.41|346.01|348.41|346.01|348.41|346.01|348.03|345.63|0
1649833690000|2022-04-13 07:08:10|348.1|345.7|348.16|345.76|348.16|345.76|348.03|345.63|0
1649833700000|2022-04-13 07:08:20|347.91|345.51|348.03|345.63|348.03|345.63|347.91|345.51|0
1649833710000|2022-04-13 07:08:30|348.35|345.95|348.41|346.01|348.41|346.01|348.28|345.88|0
1649833720000|2022-04-13 07:08:40|348.54|346.14|348.66|346.26|348.66|346.26|348.54|346.14|0
1649833730000|2022-04-13 07:08:50|348.54|346.14|348.54|346.14|348.54|346.14|348.41|346.01|0
1649833740000|2022-04-13 07:09:00|348.6|346.2|348.16|345.76|348.6|346.2|348.16|345.76|0
1649833750000|2022-04-13 07:09:10|348.54|346.14|348.66|346.26|348.66|346.26|348.54|346.14|0
1649833760000|2022-04-13 07:09:20|348.79|346.39|348.91|346.51|348.91|346.51|348.73|346.33|0
1649833770000|2022-04-13 07:09:30|348.79|346.39|348.91|346.51|348.91|346.51|348.79|346.39|0
1649833780000|2022-04-13 07:09:40|348.79|346.39|348.6|346.2|348.79|346.39|348.6|346.2|0
1649833790000|2022-04-13 07:09:50|348.54|346.14|348.54|346.14|348.54|346.14|348.41|346.01|0
1649833800000|2022-04-13 07:10:00|348.66|346.26|348.41|346.01|348.91|346.51|348.41|346.01|0
1649833810000|2022-04-13 07:10:10|348.54|346.14|348.41|346.01|348.54|346.14|348.41|346.01|0
1649833820000|2022-04-13 07:10:20|348.53|346.13|348.03|345.63|348.53|346.13|348.03|345.63|0
1649833830000|2022-04-13 07:10:30|348.16|345.76|348.53|346.13|348.53|346.13|348.16|345.76|0
1649833840000|2022-04-13 07:10:40|348.41|346.01|347.78|345.38|348.41|346.01|347.78|345.38|0
1649833850000|2022-04-13 07:10:50|347.91|345.51|347.78|345.38|347.91|345.51|347.78|345.38|0
1649833860000|2022-04-13 07:11:00|347.53|345.13|347.91|345.51|347.91|345.51|347.4|345|0
1649833870000|2022-04-13 07:11:10|348.03|345.63|347.78|345.38|348.1|345.7|347.78|345.38|0
1649833880000|2022-04-13 07:11:20|347.97|345.57|348.03|345.63|348.1|345.7|347.97|345.57|0
1649833890000|2022-04-13 07:11:30|348.16|345.76|348.41|346.01|348.41|346.01|348.16|345.76|0
1649833900000|2022-04-13 07:11:40|348.53|346.13|348.6|346.2|348.6|346.2|348.53|346.13|0
1649833910000|2022-04-13 07:11:50|348.53|346.13|348.66|346.26|348.66|346.26|348.47|346.07|0
1649833920000|2022-04-13 07:12:00|348.79|346.39|348.66|346.26|348.79|346.39|348.66|346.26|0
1649833930000|2022-04-13 07:12:10|348.79|346.39|348.53|346.13|348.79|346.39|348.53|346.13|0
1649833940000|2022-04-13 07:12:20|348.28|345.88|348.16|345.76|348.28|345.88|348.03|345.63|0
1649833950000|2022-04-13 07:12:30|348.53|346.13|348.35|345.95|348.53|346.13|348.28|345.88|0
1649833960000|2022-04-13 07:12:40|348.28|345.88|348.41|346.01|348.53|346.13|348.28|345.88|0
1649833970000|2022-04-13 07:12:50|348.28|345.88|348.16|345.76|348.28|345.88|348.16|345.76|0
1649833980000|2022-04-13 07:13:00|347.78|345.38|347.97|345.57|348.1|345.7|347.78|345.38|0
1649833990000|2022-04-13 07:13:10|347.78|345.38|347.72|345.32|347.78|345.38|347.72|345.32|0
1649834000000|2022-04-13 07:13:20|347.78|345.38|348.03|345.63|348.03|345.63|347.65|345.25|0
1649834010000|2022-04-13 07:13:30|347.9|345.5|347.72|345.32|347.9|345.5|347.72|345.32|0
1649834020000|2022-04-13 07:13:40|347.65|345.25|347.72|345.32|347.72|345.32|347.53|345.13|0
1649834030000|2022-04-13 07:13:50|347.78|345.38|347.65|345.25|347.78|345.38|347.53|345.13|0
1649834040000|2022-04-13 07:14:00|347.59|345.19|347.28|344.88|347.59|345.19|347.28|344.88|0
1649834050000|2022-04-13 07:14:10|347.22|344.82|347.15|344.75|347.28|344.88|347.15|344.75|0
1649834060000|2022-04-13 07:14:20|347.09|344.69|347.22|344.82|347.4|345|347.09|344.69|0
1649834070000|2022-04-13 07:14:30|347.15|344.75|347.28|344.88|347.28|344.88|347.15|344.75|0
1649834080000|2022-04-13 07:14:40|347.4|345|347.53|345.13|347.53|345.13|347.4|345|0
1649834090000|2022-04-13 07:14:50|347.65|345.25|347.9|345.5|348.03|345.63|347.65|345.25|0
1649834100000|2022-04-13 07:15:00|347.97|345.57|348.03|345.63|348.16|345.76|347.97|345.57|0
1649834110000|2022-04-13 07:15:10|348.09|345.69|348.28|345.88|348.28|345.88|348.09|345.69|0
1649834120000|2022-04-13 07:15:20|348.16|345.76|347.9|345.5|348.16|345.76|347.9|345.5|0
1649834130000|2022-04-13 07:15:30|347.78|345.38|347.97|345.57|348.03|345.63|347.78|345.38|0
1649834140000|2022-04-13 07:15:40|347.9|345.5|347.53|345.13|348.03|345.63|347.53|345.13|0
1649834150000|2022-04-13 07:15:50|347.65|345.25|347.53|345.13|347.65|345.25|347.53|345.13|0
1649834160000|2022-04-13 07:16:00|347.4|345|347.27|344.87|347.53|345.13|347.27|344.87|0
1649834170000|2022-04-13 07:16:10|346.77|344.37|346.65|344.25|346.77|344.37|346.65|344.25|0
1649834180000|2022-04-13 07:16:20|346.71|344.31|346.71|344.31|346.71|344.31|346.71|344.31|0
1649834190000|2022-04-13 07:16:30|346.65|344.25|346.59|344.19|346.71|344.31|346.59|344.19|0
1649834200000|2022-04-13 07:16:40|346.52|344.12|346.52|344.12|346.52|344.12|346.52|344.12|0
1649834210000|2022-04-13 07:16:50|346.34|343.94|346.34|343.94|346.4|344|346.27|343.87|0
1649834220000|2022-04-13 07:17:00|346.27|343.87|346.15|343.75|346.27|343.87|346.15|343.75|0
1649834230000|2022-04-13 07:17:10|345.89|343.49|345.77|343.37|346.02|343.62|345.77|343.37|0
1649834240000|2022-04-13 07:17:20|346.02|343.62|345.89|343.49|346.02|343.62|345.89|343.49|0
1649834250000|2022-04-13 07:17:30|345.71|343.31|345.77|343.37|345.77|343.37|345.64|343.24|0
1649834260000|2022-04-13 07:17:40|345.83|343.43|345.83|343.43|345.83|343.43|345.77|343.37|0
1649834270000|2022-04-13 07:17:50|345.77|343.37|345.96|343.56|345.96|343.56|345.77|343.37|0
1649834280000|2022-04-13 07:18:00|346.15|343.75|346.21|343.81|346.21|343.81|346.15|343.75|0
1649834290000|2022-04-13 07:18:10|346.08|343.68|346.14|343.74|346.14|343.74|345.89|343.49|0
1649834300000|2022-04-13 07:18:20|346.27|343.87|346.27|343.87|346.34|343.94|346.27|343.87|0
1649834310000|2022-04-13 07:18:30|346.21|343.81|346.27|343.87|346.27|343.87|346.02|343.62|0
1649834320000|2022-04-13 07:18:40|346.21|343.81|346.02|343.62|346.21|343.81|346.02|343.62|0
1649834330000|2022-04-13 07:18:50|345.89|343.49|346.02|343.62|346.08|343.68|345.89|343.49|0
1649834340000|2022-04-13 07:19:00|346.14|343.74|346.4|344|346.4|344|346.14|343.74|0
1649834350000|2022-04-13 07:19:10|346.65|344.25|346.71|344.31|346.71|344.31|346.65|344.25|0
1649834360000|2022-04-13 07:19:20|346.77|344.37|346.77|344.37|346.9|344.5|346.65|344.25|0
1649834370000|2022-04-13 07:19:30|346.65|344.25|347.02|344.62|347.15|344.75|346.65|344.25|0
1649834380000|2022-04-13 07:19:40|347.15|344.75|347.27|344.87|347.27|344.87|347.15|344.75|0
1649834390000|2022-04-13 07:19:50|346.65|344.25|347.02|344.62|347.02|344.62|346.65|344.25|0
1649834400000|2022-04-13 07:20:00|347.09|344.69|347.15|344.75|347.27|344.87|347.02|344.62|0
1649834410000|2022-04-13 07:20:10|347.02|344.62|346.65|344.25|347.02|344.62|346.52|344.12|0
1649834420000|2022-04-13 07:20:20|346.52|344.12|346.52|344.12|346.65|344.25|346.52|344.12|0
1649834430000|2022-04-13 07:20:30|346.59|344.19|346.77|344.37|346.77|344.37|346.59|344.19|0
1649834440000|2022-04-13 07:20:40|346.65|344.25|346.59|344.19|346.65|344.25|346.59|344.19|0
1649834450000|2022-04-13 07:20:50|346.52|344.12|346.02|343.62|346.52|344.12|346.02|343.62|0
1649834460000|2022-04-13 07:21:00|345.77|343.37|345.64|343.24|345.77|343.37|345.52|343.12|0
1649834470000|2022-04-13 07:21:10|345.27|342.87|345.21|342.81|345.27|342.87|345.14|342.74|0
1649834480000|2022-04-13 07:21:20|345.33|342.93|345.52|343.12|345.52|343.12|345.27|342.87|0
1649834490000|2022-04-13 07:21:30|345.46|343.06|345.64|343.24|345.64|343.24|345.46|343.06|0
1649834500000|2022-04-13 07:21:40|345.58|343.18|345.39|342.99|345.64|343.24|345.39|342.99|0
1649834510000|2022-04-13 07:21:50|345.27|342.87|344.89|342.49|345.27|342.87|344.89|342.49|0
1649834520000|2022-04-13 07:22:00|344.77|342.37|344.77|342.37|344.77|342.37|344.77|342.37|0
1649834530000|2022-04-13 07:22:10|344.58|342.18|344.33|341.93|344.58|342.18|344.02|341.62|0
1649834540000|2022-04-13 07:22:20|344.27|341.87|344.14|341.74|344.27|341.87|344.14|341.74|0
1649834550000|2022-04-13 07:22:30|344.27|341.87|344.39|341.99|344.39|341.99|344.27|341.87|0
1649834560000|2022-04-13 07:22:40|344.64|342.24|344.77|342.37|344.89|342.49|344.64|342.24|0
1649834570000|2022-04-13 07:22:50|344.52|342.12|344.96|342.56|345.14|342.74|344.52|342.12|0
1649834580000|2022-04-13 07:23:00|345.21|342.81|345.39|342.99|345.52|343.12|345.21|342.81|0
1649834590000|2022-04-13 07:23:10|345.77|343.37|345.89|343.49|345.89|343.49|345.77|343.37|0
1649834600000|2022-04-13 07:23:20|346.02|343.62|345.83|343.43|346.02|343.62|345.83|343.43|0
1649834610000|2022-04-13 07:23:30|345.77|343.37|346.02|343.62|346.02|343.62|345.77|343.37|0
1649834620000|2022-04-13 07:23:40|345.89|343.49|345.77|343.37|346.02|343.62|345.64|343.24|0
1649834630000|2022-04-13 07:23:50|345.64|343.24|346.39|343.99|346.39|343.99|345.64|343.24|0
1649834640000|2022-04-13 07:24:00|346.52|344.12|346.77|344.37|346.77|344.37|346.39|343.99|0
1649834650000|2022-04-13 07:24:10|346.71|344.31|346.77|344.37|346.77|344.37|346.64|344.24|0
1649834660000|2022-04-13 07:24:20|346.14|343.74|345.77|343.37|346.14|343.74|345.77|343.37|0
1649834670000|2022-04-13 07:24:30|346.02|343.62|346.02|343.62|346.14|343.74|345.89|343.49|0
1649834680000|2022-04-13 07:24:40|346.27|343.87|346.21|343.81|346.27|343.87|346.14|343.74|0
1649834690000|2022-04-13 07:24:50|346.08|343.68|345.89|343.49|346.21|343.81|345.89|343.49|0
1649834700000|2022-04-13 07:25:00|345.77|343.37|346.14|343.74|346.14|343.74|345.77|343.37|0
1649834710000|2022-04-13 07:25:10|346.39|343.99|346.58|344.18|346.58|344.18|346.39|343.99|0
1649834720000|2022-04-13 07:25:20|346.52|344.12|346.64|344.24|346.64|344.24|346.39|343.99|0
1649834730000|2022-04-13 07:25:30|346.39|343.99|346.52|344.12|346.52|344.12|346.39|343.99|0
1649834740000|2022-04-13 07:25:40|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1649834750000|2022-04-13 07:25:50|346.14|343.74|346.02|343.62|346.21|343.81|346.02|343.62|0
1649834760000|2022-04-13 07:26:00|346.14|343.74|346.14|343.74|346.21|343.81|346.14|343.74|0
1649834770000|2022-04-13 07:26:10|346.21|343.81|346.27|343.87|346.27|343.87|346.14|343.74|0
1649834780000|2022-04-13 07:26:20|346.21|343.81|346.52|344.12|346.52|344.12|346.21|343.81|0
1649834790000|2022-04-13 07:26:30|346.58|344.18|346.33|343.93|346.58|344.18|346.33|343.93|0
1649834800000|2022-04-13 07:26:40|346.27|343.87|346.39|343.99|346.39|343.99|346.14|343.74|0
1649834810000|2022-04-13 07:26:50|346.46|344.06|346.52|344.12|346.52|344.12|346.46|344.06|0
1649834820000|2022-04-13 07:27:00|346.39|343.99|346.21|343.81|346.39|343.99|346.02|343.62|0
1649834830000|2022-04-13 07:27:10|346.27|343.87|346.27|343.87|346.39|343.99|346.27|343.87|0
1649834840000|2022-04-13 07:27:20|346.52|344.12|346.33|343.93|346.52|344.12|346.33|343.93|0
1649834850000|2022-04-13 07:27:30|346.39|343.99|346.39|343.99|346.39|343.99|346.39|343.99|0
1649834860000|2022-04-13 07:27:40|346.52|344.12|346.52|344.12|346.64|344.24|346.52|344.12|0
1649834870000|2022-04-13 07:27:50|346.39|343.99|346.02|343.62|346.39|343.99|346.02|343.62|0
1649834880000|2022-04-13 07:28:00|346.08|343.68|345.64|343.24|346.08|343.68|345.64|343.24|0
1649834890000|2022-04-13 07:28:10|345.51|343.11|344.89|342.49|345.51|343.11|344.89|342.49|0
1649834900000|2022-04-13 07:28:20|344.95|342.55|345.14|342.74|345.14|342.74|344.95|342.55|0
1649834910000|2022-04-13 07:28:30|345.01|342.61|345.58|343.18|345.58|343.18|345.01|342.61|0
1649834920000|2022-04-13 07:28:40|345.64|343.24|345.64|343.24|345.64|343.24|345.51|343.11|0
1649834930000|2022-04-13 07:28:50|345.58|343.18|345.64|343.24|345.64|343.24|345.58|343.18|0
1649834940000|2022-04-13 07:29:00|345.76|343.36|346.21|343.81|346.21|343.81|345.64|343.24|0
1649834950000|2022-04-13 07:29:10|346.02|343.62|346.14|343.74|346.33|343.93|346.02|343.62|0
1649834960000|2022-04-13 07:29:20|346.08|343.68|345.83|343.43|346.08|343.68|345.83|343.43|0
1649834970000|2022-04-13 07:29:30|345.7|343.3|345.58|343.18|345.7|343.3|345.51|343.11|0
1649834980000|2022-04-13 07:29:40|345.51|343.11|345.95|343.55|345.95|343.55|345.51|343.11|0
1649834990000|2022-04-13 07:29:50|346.01|343.61|345.89|343.49|346.14|343.74|345.89|343.49|0
1649835000000|2022-04-13 07:30:00|345.83|343.43|346.39|343.99|346.39|343.99|345.83|343.43|0
1649835020000|2022-04-13 07:30:20|346.46|344.06|346.27|343.87|346.46|344.06|346.27|343.87|0
1649835030000|2022-04-13 07:30:30|346.39|343.99|346.39|343.99|346.52|344.12|346.39|343.99|0
1649835040000|2022-04-13 07:30:40|346.46|344.06|346.26|343.86|346.46|344.06|346.14|343.74|0
1649835050000|2022-04-13 07:30:50|346.2|343.8|346.52|344.12|346.52|344.12|346.14|343.74|0
1649835060000|2022-04-13 07:31:00|346.39|343.99|346.52|344.12|346.52|344.12|346.26|343.86|0
1649835070000|2022-04-13 07:31:10|346.58|344.18|346.77|344.37|346.77|344.37|346.58|344.18|0
1649835080000|2022-04-13 07:31:20|346.89|344.49|347.27|344.87|347.27|344.87|346.89|344.49|0
1649835090000|2022-04-13 07:31:30|347.39|344.99|347.52|345.12|347.52|345.12|347.39|344.99|0
1649835100000|2022-04-13 07:31:40|347.65|345.25|347.52|345.12|347.65|345.25|347.52|345.12|0
1649835110000|2022-04-13 07:31:50|347.39|344.99|347.46|345.06|347.46|345.06|347.39|344.99|0
1649835120000|2022-04-13 07:32:00|347.52|345.12|347.14|344.74|347.52|345.12|347.14|344.74|0
1649835130000|2022-04-13 07:32:10|347.33|344.93|347.39|344.99|347.39|344.99|347.21|344.81|0
1649835140000|2022-04-13 07:32:20|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1649835150000|2022-04-13 07:32:30|347.39|344.99|347.27|344.87|347.39|344.99|347.27|344.87|0
1649835160000|2022-04-13 07:32:40|347.02|344.62|346.89|344.49|347.14|344.74|346.89|344.49|0
1649835170000|2022-04-13 07:32:50|346.64|344.24|346.71|344.31|346.71|344.31|346.64|344.24|0
1649835180000|2022-04-13 07:33:00|346.64|344.24|346.33|343.93|346.71|344.31|346.33|343.93|0
1649835190000|2022-04-13 07:33:10|346.45|344.05|346.64|344.24|346.64|344.24|346.39|343.99|0
1649835200000|2022-04-13 07:33:20|346.89|344.49|346.89|344.49|346.89|344.49|346.89|344.49|0
1649835210000|2022-04-13 07:33:30|346.77|344.37|346.96|344.56|346.96|344.56|346.77|344.37|0
1649835220000|2022-04-13 07:33:40|346.89|344.49|346.96|344.56|346.96|344.56|346.77|344.37|0
1649835230000|2022-04-13 07:33:50|347.14|344.74|346.77|344.37|347.14|344.74|346.77|344.37|0
1649835240000|2022-04-13 07:34:00|346.96|344.56|347.21|344.81|347.21|344.81|346.96|344.56|0
1649835250000|2022-04-13 07:34:10|347.27|344.87|347.02|344.62|347.27|344.87|347.02|344.62|0
1649835260000|2022-04-13 07:34:20|347.14|344.74|347.27|344.87|347.27|344.87|347.14|344.74|0
1649835270000|2022-04-13 07:34:30|347.21|344.81|347.14|344.74|347.21|344.81|347.02|344.62|0
1649835280000|2022-04-13 07:34:40|347.02|344.62|346.76|344.36|347.14|344.74|346.76|344.36|0
1649835290000|2022-04-13 07:34:50|346.64|344.24|346.89|344.49|346.96|344.56|346.64|344.24|0
1649835300000|2022-04-13 07:35:00|346.76|344.36|346.89|344.49|346.89|344.49|346.64|344.24|0
1649835310000|2022-04-13 07:35:10|346.83|344.43|346.58|344.18|346.83|344.43|346.51|344.11|0
1649835320000|2022-04-13 07:35:20|346.51|344.11|346.33|343.93|346.51|344.11|346.33|343.93|0
1649835330000|2022-04-13 07:35:30|345.76|343.36|345.45|343.05|345.76|343.36|345.33|342.93|0
1649835340000|2022-04-13 07:35:40|345.64|343.24|345.01|342.61|345.64|343.24|345.01|342.61|0
1649835350000|2022-04-13 07:35:50|344.89|342.49|345.14|342.74|345.26|342.86|344.89|342.49|0
1649835360000|2022-04-13 07:36:00|345.08|342.68|345.08|342.68|345.26|342.86|345.08|342.68|0
1649835370000|2022-04-13 07:36:10|345.14|342.74|345.01|342.61|345.14|342.74|345.01|342.61|0
1649835380000|2022-04-13 07:36:20|345.39|342.99|345.58|343.18|345.58|343.18|345.39|342.99|0
1649835390000|2022-04-13 07:36:30|345.76|343.36|346.14|343.74|346.14|343.74|345.76|343.36|0
1649835400000|2022-04-13 07:36:40|346.2|343.8|346.08|343.68|346.2|343.8|346.08|343.68|0
1649835410000|2022-04-13 07:36:50|345.89|343.49|346.14|343.74|346.26|343.86|345.89|343.49|0
1649835420000|2022-04-13 07:37:00|345.64|343.24|345.64|343.24|345.64|343.24|345.2|342.8|0
1649835430000|2022-04-13 07:37:10|345.76|343.36|345.83|343.43|345.89|343.49|345.76|343.36|0
1649835440000|2022-04-13 07:37:20|345.76|343.36|345.58|343.18|345.76|343.36|345.58|343.18|0
1649835450000|2022-04-13 07:37:30|345.39|342.99|345.51|343.11|345.64|343.24|345.39|342.99|0
1649835460000|2022-04-13 07:37:40|345.33|342.93|345.14|342.74|345.33|342.93|345.14|342.74|0
1649835470000|2022-04-13 07:37:50|345.26|342.86|345.39|342.99|345.39|342.99|345.26|342.86|0
1649835480000|2022-04-13 07:38:00|345.14|342.74|345.33|342.93|345.33|342.93|345.14|342.74|0
1649835490000|2022-04-13 07:38:10|345.39|342.99|345.39|342.99|345.51|343.11|345.33|342.93|0
1649835500000|2022-04-13 07:38:20|345.33|342.93|345.45|343.05|345.45|343.05|345.33|342.93|0
1649835510000|2022-04-13 07:38:30|345.39|342.99|345.76|343.36|345.76|343.36|345.39|342.99|0
1649835520000|2022-04-13 07:38:40|345.51|343.11|345.38|342.98|345.51|343.11|345.38|342.98|0
1649835530000|2022-04-13 07:38:50|345.26|342.86|345.26|342.86|345.26|342.86|345.13|342.73|0
1649835540000|2022-04-13 07:39:00|345.13|342.73|344.88|342.48|345.13|342.73|344.88|342.48|0
1649835550000|2022-04-13 07:39:10|345.01|342.61|344.95|342.55|345.13|342.73|344.95|342.55|0
1649835560000|2022-04-13 07:39:20|344.76|342.36|344.7|342.3|344.76|342.36|344.7|342.3|0
1649835570000|2022-04-13 07:39:30|344.76|342.36|344.76|342.36|344.76|342.36|344.76|342.36|0
1649835580000|2022-04-13 07:39:40|344.7|342.3|344.88|342.48|344.88|342.48|344.7|342.3|0
1649835590000|2022-04-13 07:39:50|344.76|342.36|345.2|342.8|345.2|342.8|344.76|342.36|0
1649835600000|2022-04-13 07:40:00|345.13|342.73|345.26|342.86|345.32|342.92|345.13|342.73|0
1649835610000|2022-04-13 07:40:10|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1649835620000|2022-04-13 07:40:20|345.01|342.61|344.88|342.48|345.07|342.67|344.88|342.48|0
1649835630000|2022-04-13 07:40:30|344.95|342.55|344.76|342.36|344.95|342.55|344.76|342.36|0
1649835640000|2022-04-13 07:40:40|344.82|342.42|344.88|342.48|344.88|342.48|344.82|342.42|0
1649835650000|2022-04-13 07:40:50|349.11|346.71|349.05|346.65|349.11|346.71|348.93|346.53|0
1649835660000|2022-04-13 07:41:00|348.99|346.59|343.35|340.95|349.05|346.65|343.35|340.95|0
1649835670000|2022-04-13 07:41:10|343.42|341.02|343.1|340.7|343.42|341.02|343.1|340.7|0
1649835680000|2022-04-13 07:41:20|342.98|340.58|342.6|340.2|343.1|340.7|342.6|340.2|0
1649835690000|2022-04-13 07:41:30|342.85|340.45|342.35|339.95|342.85|340.45|342.35|339.95|0
1649835700000|2022-04-13 07:41:40|342.42|340.02|342.48|340.08|342.48|340.08|342.35|339.95|0
1649835710000|2022-04-13 07:41:50|342.85|340.45|342.6|340.2|342.85|340.45|342.6|340.2|0
1649835720000|2022-04-13 07:42:00|342.48|340.08|342.6|340.2|342.6|340.2|342.48|340.08|0
1649835730000|2022-04-13 07:42:10|342.73|340.33|343.1|340.7|343.1|340.7|342.67|340.27|0
1649835740000|2022-04-13 07:42:20|343.04|340.64|342.85|340.45|343.04|340.64|342.85|340.45|0
1649835750000|2022-04-13 07:42:30|342.98|340.58|342.79|340.39|342.98|340.58|342.73|340.33|0
1649835760000|2022-04-13 07:42:40|342.73|340.33|342.85|340.45|342.92|340.52|342.73|340.33|0
1649835770000|2022-04-13 07:42:50|342.6|340.2|342.73|340.33|342.73|340.33|342.48|340.08|0
1649835780000|2022-04-13 07:43:00|342.85|340.45|342.67|340.27|342.85|340.45|342.6|340.2|0
1649835790000|2022-04-13 07:43:10|342.6|340.2|342.6|340.2|342.73|340.33|342.6|340.2|0
1649835800000|2022-04-13 07:43:20|342.67|340.27|342.73|340.33|342.73|340.33|342.6|340.2|0
1649835810000|2022-04-13 07:43:30|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1649835820000|2022-04-13 07:43:40|342.73|340.33|342.48|340.08|342.73|340.33|342.48|340.08|0
1649835830000|2022-04-13 07:43:50|342.6|340.2|342.6|340.2|342.73|340.33|342.6|340.2|0
1649835840000|2022-04-13 07:44:00|342.48|340.08|342.54|340.14|342.54|340.14|342.48|340.08|0
1649835850000|2022-04-13 07:44:10|342.6|340.2|342.73|340.33|342.73|340.33|342.6|340.2|0
1649835860000|2022-04-13 07:44:20|342.6|340.2|342.73|340.33|342.73|340.33|342.6|340.2|0
1649835880000|2022-04-13 07:44:40|342.6|340.2|342.35|339.95|342.6|340.2|342.35|339.95|0
1649835890000|2022-04-13 07:44:50|342.42|340.02|342.42|340.02|342.48|340.08|342.42|340.02|0
1649835900000|2022-04-13 07:45:00|342.35|339.95|342.48|340.08|342.48|340.08|342.35|339.95|0
1649835910000|2022-04-13 07:45:10|342.35|339.95|342.35|339.95|342.35|339.95|342.35|339.95|0
1649835920000|2022-04-13 07:45:20|342.23|339.83|342.42|340.02|342.42|340.02|342.1|339.7|0
1649835930000|2022-04-13 07:45:30|342.54|340.14|342.73|340.33|342.85|340.45|342.54|340.14|0
1649835940000|2022-04-13 07:45:40|342.6|340.2|342.73|340.33|342.73|340.33|342.54|340.14|0
1649835950000|2022-04-13 07:45:50|342.67|340.27|342.73|340.33|342.79|340.39|342.67|340.27|0
1649835960000|2022-04-13 07:46:00|342.79|340.39|342.73|340.33|342.79|340.39|342.73|340.33|0
1649835970000|2022-04-13 07:46:10|342.67|340.27|342.6|340.2|342.67|340.27|342.6|340.2|0
1649835980000|2022-04-13 07:46:20|342.73|340.33|342.72|340.32|342.79|340.39|342.72|340.32|0
1649835990000|2022-04-13 07:46:30|342.6|340.2|342.66|340.26|342.72|340.32|342.6|340.2|0
1649836000000|2022-04-13 07:46:40|342.72|340.32|342.79|340.39|342.79|340.39|342.72|340.32|0
1649836010000|2022-04-13 07:46:50|342.72|340.32|342.35|339.95|342.72|340.32|342.23|339.83|0
1649836020000|2022-04-13 07:47:00|342.47|340.07|342.23|339.83|342.47|340.07|342.23|339.83|0
1649836030000|2022-04-13 07:47:10|342.1|339.7|341.98|339.58|342.23|339.83|341.98|339.58|0
1649836040000|2022-04-13 07:47:20|342.29|339.89|342.35|339.95|342.6|340.2|342.29|339.89|0
1649836050000|2022-04-13 07:47:30|342.41|340.01|342.35|339.95|342.41|340.01|342.35|339.95|0
1649836060000|2022-04-13 07:47:40|342.47|340.07|342.47|340.07|342.47|340.07|342.47|340.07|0
1649836070000|2022-04-13 07:47:50|342.35|339.95|342.1|339.7|342.35|339.95|342.1|339.7|0
1649836080000|2022-04-13 07:48:00|341.98|339.58|342.1|339.7|342.1|339.7|341.98|339.58|0
1649836090000|2022-04-13 07:48:10|342.16|339.76|342.16|339.76|342.16|339.76|342.16|339.76|0
1649836100000|2022-04-13 07:48:20|342.1|339.7|342.22|339.82|342.22|339.82|342.1|339.7|0
1649836110000|2022-04-13 07:48:30|342.1|339.7|342.35|339.95|342.35|339.95|342.1|339.7|0
1649836120000|2022-04-13 07:48:40|342.16|339.76|342.22|339.82|342.22|339.82|342.16|339.76|0
1649836130000|2022-04-13 07:48:50|342.16|339.76|342.1|339.7|342.22|339.82|342.1|339.7|0
1649836140000|2022-04-13 07:49:00|342.16|339.76|341.85|339.45|342.16|339.76|341.85|339.45|0
1649836150000|2022-04-13 07:49:10|341.79|339.39|341.79|339.39|341.79|339.39|341.73|339.33|0
1649836160000|2022-04-13 07:49:20|341.85|339.45|341.91|339.51|341.91|339.51|341.73|339.33|0
1649836170000|2022-04-13 07:49:30|342.1|339.7|342.22|339.82|342.22|339.82|341.97|339.57|0
1649836180000|2022-04-13 07:49:40|342.1|339.7|342.04|339.64|342.16|339.76|342.04|339.64|0
1649836190000|2022-04-13 07:49:50|341.97|339.57|342.1|339.7|342.1|339.7|341.91|339.51|0
1649836200000|2022-04-13 07:50:00|342.04|339.64|341.97|339.57|342.1|339.7|341.97|339.57|0
1649836210000|2022-04-13 07:50:10|342.1|339.7|341.91|339.51|342.1|339.7|341.85|339.45|0
1649836220000|2022-04-13 07:50:20|341.97|339.57|342.22|339.82|342.22|339.82|341.91|339.51|0
1649836230000|2022-04-13 07:50:30|342.16|339.76|342.22|339.82|342.35|339.95|342.16|339.76|0
1649836240000|2022-04-13 07:50:40|342.29|339.89|342.04|339.64|342.29|339.89|341.97|339.57|0
1649836250000|2022-04-13 07:50:50|341.97|339.57|342.47|340.07|342.47|340.07|341.97|339.57|0
1649836260000|2022-04-13 07:51:00|342.35|339.95|342.72|340.32|342.72|340.32|342.35|339.95|0
1649836270000|2022-04-13 07:51:10|342.54|340.14|342.66|340.26|342.72|340.32|342.54|340.14|0
1649836280000|2022-04-13 07:51:20|342.6|340.2|342.29|339.89|342.6|340.2|342.29|339.89|0
1649836290000|2022-04-13 07:51:30|342.22|339.82|342.47|340.07|342.47|340.07|342.22|339.82|0
1649836300000|2022-04-13 07:51:40|342.6|340.2|342.6|340.2|342.6|340.2|342.6|340.2|0
1649836310000|2022-04-13 07:51:50|342.72|340.32|342.72|340.32|342.72|340.32|342.72|340.32|0
1649836320000|2022-04-13 07:52:00|342.54|340.14|342.72|340.32|342.72|340.32|342.54|340.14|0
1649836330000|2022-04-13 07:52:10|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1649836340000|2022-04-13 07:52:20|342.72|340.32|342.91|340.51|342.91|340.51|342.72|340.32|0
1649836350000|2022-04-13 07:52:30|342.97|340.57|343.04|340.64|343.04|340.64|342.97|340.57|0
1649836360000|2022-04-13 07:52:40|343.22|340.82|343.47|341.07|343.47|341.07|343.22|340.82|0
1649836370000|2022-04-13 07:52:50|343.54|341.14|343.6|341.2|343.6|341.2|343.47|341.07|0
1649836380000|2022-04-13 07:53:00|343.47|341.07|343.6|341.2|343.72|341.32|343.47|341.07|0
1649836390000|2022-04-13 07:53:10|343.47|341.07|343.22|340.82|343.47|341.07|343.22|340.82|0
1649836400000|2022-04-13 07:53:20|343.29|340.89|343.35|340.95|343.35|340.95|343.22|340.82|0
1649836410000|2022-04-13 07:53:30|343.22|340.82|343.1|340.7|343.22|340.82|343.1|340.7|0
1649836420000|2022-04-13 07:53:40|343.16|340.76|343.1|340.7|343.22|340.82|343.1|340.7|0
1649836430000|2022-04-13 07:53:50|343.29|340.89|343.22|340.82|343.29|340.89|343.22|340.82|0
1649836440000|2022-04-13 07:54:00|342.97|340.57|342.97|340.57|342.97|340.57|342.85|340.45|0
1649836450000|2022-04-13 07:54:10|342.85|340.45|342.97|340.57|342.97|340.57|342.85|340.45|0
1649836460000|2022-04-13 07:54:20|342.85|340.45|342.72|340.32|342.85|340.45|342.72|340.32|0
1649836470000|2022-04-13 07:54:30|342.85|340.45|343.1|340.7|343.1|340.7|342.85|340.45|0
1649836480000|2022-04-13 07:54:40|342.85|340.45|343.1|340.7|343.1|340.7|342.85|340.45|0
1649836490000|2022-04-13 07:54:50|343.04|340.64|343.1|340.7|343.1|340.7|343.04|340.64|0
1649836500000|2022-04-13 07:55:00|343.22|340.82|343.1|340.7|343.22|340.82|343.1|340.7|0
1649836510000|2022-04-13 07:55:10|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1649836520000|2022-04-13 07:55:20|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1649836530000|2022-04-13 07:55:30|342.72|340.32|342.91|340.51|343.04|340.64|342.72|340.32|0
1649836540000|2022-04-13 07:55:40|343.22|340.82|342.85|340.45|343.22|340.82|342.72|340.32|0
1649836550000|2022-04-13 07:55:50|342.97|340.57|342.85|340.45|342.97|340.57|342.85|340.45|0
1649836560000|2022-04-13 07:56:00|342.97|340.57|342.91|340.51|342.97|340.57|342.85|340.45|0
1649836570000|2022-04-13 07:56:10|342.97|340.57|342.72|340.32|342.97|340.57|342.72|340.32|0
1649836580000|2022-04-13 07:56:20|342.6|340.2|342.6|340.2|342.66|340.26|342.6|340.2|0
1649836590000|2022-04-13 07:56:30|342.66|340.26|342.66|340.26|342.72|340.32|342.66|340.26|0
1649836600000|2022-04-13 07:56:40|342.79|340.39|342.97|340.57|342.97|340.57|342.79|340.39|0
1649836610000|2022-04-13 07:56:50|342.85|340.45|342.85|340.45|342.85|340.45|342.85|340.45|0
1649836620000|2022-04-13 07:57:00|342.72|340.32|342.79|340.39|342.79|340.39|342.72|340.32|0
1649836630000|2022-04-13 07:57:10|342.85|340.45|343.35|340.95|343.35|340.95|342.85|340.45|0
1649836640000|2022-04-13 07:57:20|343.41|341.01|343.47|341.07|343.54|341.14|343.41|341.01|0
1649836650000|2022-04-13 07:57:30|343.41|341.01|343.35|340.95|343.41|341.01|343.35|340.95|0
1649836660000|2022-04-13 07:57:40|343.41|341.01|343.6|341.2|343.6|341.2|343.35|340.95|0
1649836670000|2022-04-13 07:57:50|344.1|341.7|343.97|341.57|344.1|341.7|343.91|341.51|0
1649836680000|2022-04-13 07:58:00|343.91|341.51|343.85|341.45|344.1|341.7|343.85|341.45|0
1649836690000|2022-04-13 07:58:10|343.91|341.51|344.04|341.64|344.1|341.7|343.91|341.51|0
1649836700000|2022-04-13 07:58:20|343.97|341.57|343.79|341.39|343.97|341.57|343.79|341.39|0
1649836710000|2022-04-13 07:58:30|344.1|341.7|344.22|341.82|344.22|341.82|343.97|341.57|0
1649836720000|2022-04-13 07:58:40|344.29|341.89|344.1|341.7|344.29|341.89|343.97|341.57|0
1649836730000|2022-04-13 07:58:50|343.97|341.57|344.1|341.7|344.1|341.7|343.97|341.57|0
1649836740000|2022-04-13 07:59:00|344.16|341.76|344.1|341.7|344.16|341.76|344.1|341.7|0
1649836750000|2022-04-13 07:59:10|344.22|341.82|344.35|341.95|344.35|341.95|344.22|341.82|0
1649836760000|2022-04-13 07:59:20|344.29|341.89|343.72|341.32|344.29|341.89|343.72|341.32|0
1649836770000|2022-04-13 07:59:30|343.85|341.45|343.85|341.45|343.85|341.45|343.85|341.45|0
1649836780000|2022-04-13 07:59:40|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1649836790000|2022-04-13 07:59:50|343.59|341.19|343.72|341.32|343.78|341.38|343.59|341.19|0
1649836800000|2022-04-13 08:00:00|343.84|341.44|343.72|341.32|343.84|341.44|343.72|341.32|0
1649836810000|2022-04-13 08:00:10|343.84|341.44|343.97|341.57|343.97|341.57|343.84|341.44|0
1649836820000|2022-04-13 08:00:20|344.04|341.64|344.22|341.82|344.22|341.82|344.04|341.64|0
1649836830000|2022-04-13 08:00:30|344.16|341.76|344.16|341.76|344.16|341.76|344.16|341.76|0
1649836840000|2022-04-13 08:00:40|344.1|341.7|343.97|341.57|344.16|341.76|343.97|341.57|0
1649836850000|2022-04-13 08:00:50|343.91|341.51|343.59|341.19|343.97|341.57|343.59|341.19|0
1649836860000|2022-04-13 08:01:00|343.34|340.94|343.28|340.88|343.34|340.94|343.28|340.88|0
1649836870000|2022-04-13 08:01:10|343.09|340.69|343.22|340.82|343.22|340.82|343.09|340.69|0
1649836880000|2022-04-13 08:01:20|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1649836890000|2022-04-13 08:01:30|342.97|340.57|342.84|340.44|342.97|340.57|342.72|340.32|0
1649836900000|2022-04-13 08:01:40|342.72|340.32|342.78|340.38|342.78|340.38|342.72|340.32|0
1649836910000|2022-04-13 08:01:50|342.72|340.32|342.59|340.19|342.72|340.32|342.59|340.19|0
1649836920000|2022-04-13 08:02:00|342.34|339.94|342.22|339.82|342.34|339.94|342.22|339.82|0
1649836930000|2022-04-13 08:02:10|342.03|339.63|341.72|339.32|342.03|339.63|341.72|339.32|0
1649836940000|2022-04-13 08:02:20|342.09|339.69|341.84|339.44|342.09|339.69|341.84|339.44|0
1649836950000|2022-04-13 08:02:30|341.78|339.38|341.78|339.38|341.84|339.44|341.78|339.38|0
1649836960000|2022-04-13 08:02:40|341.72|339.32|341.72|339.32|341.72|339.32|341.59|339.19|0
1649836970000|2022-04-13 08:02:50|341.59|339.19|341.59|339.19|341.59|339.19|341.47|339.07|0
1649836980000|2022-04-13 08:03:00|341.47|339.07|341.1|338.7|341.47|339.07|341.1|338.7|0
1649836990000|2022-04-13 08:03:10|341.04|338.64|340.97|338.57|341.22|338.82|340.97|338.57|0
1649837000000|2022-04-13 08:03:20|341.1|338.7|340.97|338.57|341.1|338.7|340.97|338.57|0
1649837010000|2022-04-13 08:03:30|340.91|338.51|340.97|338.57|340.97|338.57|340.85|338.45|0
1649837020000|2022-04-13 08:03:40|340.91|338.51|341.04|338.64|341.04|338.64|340.91|338.51|0
1649837030000|2022-04-13 08:03:50|340.97|338.57|341.22|338.82|341.22|338.82|340.97|338.57|0
1649837040000|2022-04-13 08:04:00|341.47|339.07|341.59|339.19|341.59|339.19|341.47|339.07|0
1649837050000|2022-04-13 08:04:10|341.53|339.13|341.47|339.07|341.53|339.13|341.47|339.07|0
1649837060000|2022-04-13 08:04:20|341.34|338.94|341.59|339.19|341.59|339.19|341.34|338.94|0
1649837070000|2022-04-13 08:04:30|341.47|339.07|341.84|339.44|341.84|339.44|341.47|339.07|0
1649837080000|2022-04-13 08:04:40|341.72|339.32|341.72|339.32|341.72|339.32|341.72|339.32|0
1649837090000|2022-04-13 08:04:50|341.84|339.44|341.84|339.44|341.84|339.44|341.84|339.44|0
1649837100000|2022-04-13 08:05:00|341.91|339.51|341.66|339.26|341.91|339.51|341.66|339.26|0
1649837110000|2022-04-13 08:05:10|341.72|339.32|341.34|338.94|341.72|339.32|341.34|338.94|0
1649837120000|2022-04-13 08:05:20|341.22|338.82|341.47|339.07|341.47|339.07|341.22|338.82|0
1649837130000|2022-04-13 08:05:30|341.41|339.01|340.91|338.51|341.41|339.01|340.91|338.51|0
1649837140000|2022-04-13 08:05:40|340.85|338.45|340.35|337.95|340.85|338.45|340.22|337.82|0
1649837150000|2022-04-13 08:05:50|340.22|337.82|340.1|337.7|340.22|337.82|340.1|337.7|0
1649837160000|2022-04-13 08:06:00|340.35|337.95|340.22|337.82|340.47|338.07|340.22|337.82|0
1649837170000|2022-04-13 08:06:10|340.35|337.95|340.22|337.82|340.35|337.95|340.1|337.7|0
1649837180000|2022-04-13 08:06:20|340.35|337.95|340.35|337.95|340.35|337.95|340.35|337.95|0
1649837200000|2022-04-13 08:06:40|340.41|338.01|340.22|337.82|340.41|338.01|340.22|337.82|0
1649837210000|2022-04-13 08:06:50|340.35|337.95|340.41|338.01|340.41|338.01|340.35|337.95|0
1649837220000|2022-04-13 08:07:00|340.47|338.07|340.72|338.32|340.97|338.57|340.47|338.07|0
1649837230000|2022-04-13 08:07:10|340.41|338.01|340.47|338.07|340.47|338.07|340.41|338.01|0
1649837240000|2022-04-13 08:07:20|340.41|338.01|340.54|338.14|340.6|338.2|340.41|338.01|0
1649837250000|2022-04-13 08:07:30|340.6|338.2|340.54|338.14|340.72|338.32|340.47|338.07|0
1649837260000|2022-04-13 08:07:40|340.35|337.95|340.41|338.01|340.47|338.07|340.35|337.95|0
1649837270000|2022-04-13 08:07:50|340.47|338.07|340.35|337.95|340.47|338.07|340.22|337.82|0
1649837280000|2022-04-13 08:08:00|339.97|337.57|340.35|337.95|340.35|337.95|339.97|337.57|0
1649837290000|2022-04-13 08:08:10|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1649837300000|2022-04-13 08:08:20|340.47|338.07|340.41|338.01|340.47|338.07|340.41|338.01|0
1649837310000|2022-04-13 08:08:30|340.47|338.07|340.35|337.95|340.47|338.07|340.35|337.95|0
1649837320000|2022-04-13 08:08:40|340.16|337.76|340.22|337.82|340.22|337.82|340.1|337.7|0
1649837330000|2022-04-13 08:08:50|340.1|337.7|340.1|337.7|340.22|337.82|340.1|337.7|0
1649837340000|2022-04-13 08:09:00|340.16|337.76|340.22|337.82|340.22|337.82|340.16|337.76|0
1649837350000|2022-04-13 08:09:10|340.35|337.95|340.47|338.07|340.47|338.07|340.35|337.95|0
1649837360000|2022-04-13 08:09:20|340.35|337.95|340.47|338.07|340.47|338.07|340.35|337.95|0
1649837370000|2022-04-13 08:09:30|340.6|338.2|340.72|338.32|340.72|338.32|340.6|338.2|0
1649837380000|2022-04-13 08:09:40|340.6|338.2|340.6|338.2|340.72|338.32|340.6|338.2|0
1649837390000|2022-04-13 08:09:50|340.66|338.26|340.72|338.32|340.72|338.32|340.66|338.26|0
1649837400000|2022-04-13 08:10:00|340.84|338.44|340.78|338.38|340.84|338.44|340.72|338.32|0
1649837410000|2022-04-13 08:10:10|340.84|338.44|341.09|338.69|341.09|338.69|340.72|338.32|0
1649837420000|2022-04-13 08:10:20|340.97|338.57|341.34|338.94|341.34|338.94|340.97|338.57|0
1649837430000|2022-04-13 08:10:30|341.41|339.01|341.41|339.01|341.59|339.19|341.41|339.01|0
1649837440000|2022-04-13 08:10:40|341.34|338.94|340.97|338.57|341.34|338.94|340.97|338.57|0
1649837450000|2022-04-13 08:10:50|341.09|338.69|340.97|338.57|341.16|338.76|340.97|338.57|0
1649837460000|2022-04-13 08:11:00|340.84|338.44|341.22|338.82|341.22|338.82|340.84|338.44|0
1649837470000|2022-04-13 08:11:10|341.34|338.94|341.22|338.82|341.34|338.94|341.22|338.82|0
1649837480000|2022-04-13 08:11:20|341.16|338.76|341.28|338.88|341.28|338.88|341.16|338.76|0
1649837490000|2022-04-13 08:11:30|341.34|338.94|341.09|338.69|341.34|338.94|341.09|338.69|0
1649837500000|2022-04-13 08:11:40|341.03|338.63|340.97|338.57|341.03|338.63|340.97|338.57|0
1649837510000|2022-04-13 08:11:50|341.09|338.69|341.22|338.82|341.22|338.82|341.09|338.69|0
1649837520000|2022-04-13 08:12:00|341.16|338.76|340.97|338.57|341.16|338.76|340.97|338.57|0
1649837530000|2022-04-13 08:12:10|341.03|338.63|341.22|338.82|341.22|338.82|341.03|338.63|0
1649837540000|2022-04-13 08:12:20|341.09|338.69|341.47|339.07|341.47|339.07|341.09|338.69|0
1649837550000|2022-04-13 08:12:30|341.59|339.19|341.47|339.07|341.59|339.19|341.47|339.07|0
1649837560000|2022-04-13 08:12:40|341.53|339.13|341.47|339.07|341.53|339.13|341.47|339.07|0
1649837570000|2022-04-13 08:12:50|341.53|339.13|341.59|339.19|341.59|339.19|341.53|339.13|0
1649837580000|2022-04-13 08:13:00|341.47|339.07|341.72|339.32|341.72|339.32|341.47|339.07|0
1649837590000|2022-04-13 08:13:10|341.66|339.26|341.66|339.26|341.72|339.32|341.66|339.26|0
1649837600000|2022-04-13 08:13:20|341.71|339.31|342.09|339.69|342.21|339.81|341.71|339.31|0
1649837610000|2022-04-13 08:13:30|342.21|339.81|341.71|339.31|342.21|339.81|341.71|339.31|0
1649837620000|2022-04-13 08:13:40|341.78|339.38|341.78|339.38|341.78|339.38|341.78|339.38|0
1649837630000|2022-04-13 08:13:50|341.84|339.44|341.84|339.44|341.96|339.56|341.84|339.44|0
1649837640000|2022-04-13 08:14:00|341.65|339.25|341.59|339.19|341.65|339.25|341.59|339.19|0
1649837650000|2022-04-13 08:14:10|341.84|339.44|341.96|339.56|341.96|339.56|341.84|339.44|0
1649837660000|2022-04-13 08:14:20|342.09|339.69|342.03|339.63|342.09|339.69|342.03|339.63|0
1649837670000|2022-04-13 08:14:30|342.09|339.69|342.09|339.69|342.21|339.81|342.09|339.69|0
1649837690000|2022-04-13 08:14:50|342.03|339.63|342.03|339.63|342.03|339.63|342.03|339.63|0
1649837700000|2022-04-13 08:15:00|342.09|339.69|341.34|338.94|342.09|339.69|341.34|338.94|0
1649837710000|2022-04-13 08:15:10|341.41|339.01|341.46|339.06|341.46|339.06|341.41|339.01|0
1649837720000|2022-04-13 08:15:20|341.53|339.13|341.46|339.06|341.53|339.13|341.46|339.06|0
1649837730000|2022-04-13 08:15:30|341.4|339|341.34|338.94|341.4|339|341.34|338.94|0
1649837740000|2022-04-13 08:15:40|341.4|339|341.4|339|341.4|339|341.4|339|0
1649837750000|2022-04-13 08:15:50|341.46|339.06|341.4|339|341.46|339.06|341.4|339|0
1649837760000|2022-04-13 08:16:00|341.46|339.06|341.03|338.63|341.46|339.06|341.03|338.63|0
1649837770000|2022-04-13 08:16:10|341.09|338.69|341.46|339.06|341.46|339.06|340.97|338.57|0
1649837780000|2022-04-13 08:16:20|341.59|339.19|341.78|339.38|341.78|339.38|341.59|339.19|0
1649837790000|2022-04-13 08:16:30|341.84|339.44|341.71|339.31|341.84|339.44|341.59|339.19|0
1649837800000|2022-04-13 08:16:40|341.65|339.25|341.4|339|341.71|339.31|341.4|339|0
1649837810000|2022-04-13 08:16:50|341.46|339.06|341.46|339.06|341.53|339.13|341.46|339.06|0
1649837820000|2022-04-13 08:17:00|341.21|338.81|341.4|339|341.4|339|341.21|338.81|0
1649837830000|2022-04-13 08:17:10|341.34|338.94|341.34|338.94|341.34|338.94|341.21|338.81|0
1649837840000|2022-04-13 08:17:20|341.28|338.88|341.46|339.06|341.46|339.06|341.21|338.81|0
1649837850000|2022-04-13 08:17:30|341.59|339.19|341.65|339.25|341.65|339.25|341.59|339.19|0
1649837860000|2022-04-13 08:17:40|341.59|339.19|341.59|339.19|341.65|339.25|341.59|339.19|0
1649837880000|2022-04-13 08:18:00|341.65|339.25|341.84|339.44|341.84|339.44|341.65|339.25|0
1649837890000|2022-04-13 08:18:10|341.71|339.31|341.65|339.25|341.71|339.31|341.65|339.25|0
1649837900000|2022-04-13 08:18:20|341.71|339.31|341.71|339.31|341.78|339.38|341.71|339.31|0
1649837910000|2022-04-13 08:18:30|341.65|339.25|341.65|339.25|341.71|339.31|341.59|339.19|0
1649837920000|2022-04-13 08:18:40|341.71|339.31|341.71|339.31|341.78|339.38|341.65|339.25|0
1649837930000|2022-04-13 08:18:50|341.65|339.25|341.59|339.19|341.65|339.25|341.59|339.19|0
1649837940000|2022-04-13 08:19:00|341.46|339.06|341.46|339.06|341.46|339.06|341.46|339.06|0
1649837950000|2022-04-13 08:19:10|341.59|339.19|341.84|339.44|341.84|339.44|341.59|339.19|0
1649837960000|2022-04-13 08:19:20|342.09|339.69|342.21|339.81|342.21|339.81|342.03|339.63|0
1649837970000|2022-04-13 08:19:30|342.09|339.69|342.09|339.69|342.09|339.69|342.09|339.69|0
1649837980000|2022-04-13 08:19:40|341.96|339.56|342.09|339.69|342.09|339.69|341.96|339.56|0
1649837990000|2022-04-13 08:19:50|342.21|339.81|342.21|339.81|342.21|339.81|342.21|339.81|0
1649838000000|2022-04-13 08:20:00|342.28|339.88|342.21|339.81|342.28|339.88|342.21|339.81|0
1649838010000|2022-04-13 08:20:10|342.34|339.94|342.28|339.88|342.34|339.94|342.28|339.88|0
1649838020000|2022-04-13 08:20:20|342.34|339.94|342.28|339.88|342.34|339.94|342.28|339.88|0
1649838030000|2022-04-13 08:20:30|342.34|339.94|342.4|340|342.59|340.19|342.34|339.94|0
1649838040000|2022-04-13 08:20:40|342.34|339.94|342.34|339.94|342.34|339.94|342.34|339.94|0
1649838050000|2022-04-13 08:20:50|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1649838060000|2022-04-13 08:21:00|342.53|340.13|342.59|340.19|342.59|340.19|342.53|340.13|0
1649838070000|2022-04-13 08:21:10|342.65|340.25|342.83|340.43|342.83|340.43|342.65|340.25|0
1649838080000|2022-04-13 08:21:20|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1649838090000|2022-04-13 08:21:30|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1649838100000|2022-04-13 08:21:40|342.53|340.13|342.46|340.06|342.58|340.18|342.46|340.06|0
1649838110000|2022-04-13 08:21:50|342.4|340|342.46|340.06|342.46|340.06|342.4|340|0
1649838120000|2022-04-13 08:22:00|342.34|339.94|342.52|340.12|342.52|340.12|342.34|339.94|0
1649838130000|2022-04-13 08:22:10|342.71|340.31|342.46|340.06|342.71|340.31|342.46|340.06|0
1649838140000|2022-04-13 08:22:20|342.33|339.93|342.33|339.93|342.33|339.93|342.33|339.93|0
1649838160000|2022-04-13 08:22:40|342.21|339.81|342.21|339.81|342.33|339.93|342.21|339.81|0
1649838170000|2022-04-13 08:22:50|342.15|339.75|342.15|339.75|342.15|339.75|342.15|339.75|0
1649838180000|2022-04-13 08:23:00|342.21|339.81|342.03|339.63|342.21|339.81|342.03|339.63|0
1649838190000|2022-04-13 08:23:10|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649838200000|2022-04-13 08:23:20|342.08|339.68|342.02|339.62|342.08|339.68|342.02|339.62|0
1649838210000|2022-04-13 08:23:30|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649838220000|2022-04-13 08:23:40|341.9|339.5|341.96|339.56|341.96|339.56|341.9|339.5|0
1649838230000|2022-04-13 08:23:50|341.84|339.44|341.96|339.56|341.96|339.56|341.84|339.44|0
1649838240000|2022-04-13 08:24:00|342.02|339.62|342.08|339.68|342.08|339.68|342.02|339.62|0
1649838250000|2022-04-13 08:24:10|342.21|339.81|342.08|339.68|342.21|339.81|342.08|339.68|0
1649838270000|2022-04-13 08:24:30|341.96|339.56|341.96|339.56|341.96|339.56|341.96|339.56|0
1649838280000|2022-04-13 08:24:40|342.02|339.62|342.08|339.68|342.08|339.68|342.02|339.62|0
1649838290000|2022-04-13 08:24:50|341.96|339.56|342.02|339.62|342.02|339.62|341.96|339.56|0
1649838300000|2022-04-13 08:25:00|341.96|339.56|342.21|339.81|342.21|339.81|341.96|339.56|0
1649838310000|2022-04-13 08:25:10|342.33|339.93|342.21|339.81|342.33|339.93|342.21|339.81|0
1649838320000|2022-04-13 08:25:20|342.27|339.87|342.27|339.87|342.33|339.93|342.27|339.87|0
1649838330000|2022-04-13 08:25:30|342.33|339.93|342.33|339.93|342.46|340.06|342.33|339.93|0
1649838340000|2022-04-13 08:25:40|342.46|340.06|342.46|340.06|342.46|340.06|342.46|340.06|0
1649838350000|2022-04-13 08:25:50|342.58|340.18|342.58|340.18|342.58|340.18|342.58|340.18|0
1649838360000|2022-04-13 08:26:00|342.71|340.31|342.83|340.43|342.83|340.43|342.71|340.31|0
1649838370000|2022-04-13 08:26:10|342.96|340.56|343.08|340.68|343.08|340.68|342.96|340.56|0
1649838380000|2022-04-13 08:26:20|343.33|340.93|343.58|341.18|343.58|341.18|343.33|340.93|0
1649838390000|2022-04-13 08:26:30|343.33|340.93|343.58|341.18|343.58|341.18|343.27|340.87|0
1649838400000|2022-04-13 08:26:40|343.71|341.31|343.58|341.18|343.71|341.31|343.58|341.18|0
1649838410000|2022-04-13 08:26:50|343.52|341.12|343.33|340.93|343.52|341.12|343.33|340.93|0
1649838420000|2022-04-13 08:27:00|343.08|340.68|343.08|340.68|343.21|340.81|343.08|340.68|0
1649838430000|2022-04-13 08:27:10|343.21|340.81|343.15|340.75|343.27|340.87|343.15|340.75|0
1649838440000|2022-04-13 08:27:20|343.08|340.68|343.21|340.81|343.33|340.93|343.08|340.68|0
1649838450000|2022-04-13 08:27:30|343.27|340.87|343.21|340.81|343.27|340.87|343.21|340.81|0
1649838460000|2022-04-13 08:27:40|343.15|340.75|343.33|340.93|343.33|340.93|343.15|340.75|0
1649838470000|2022-04-13 08:27:50|343.21|340.81|343.33|340.93|343.33|340.93|343.21|340.81|0
1649838480000|2022-04-13 08:28:00|343.46|341.06|343.33|340.93|343.46|341.06|343.33|340.93|0
1649838490000|2022-04-13 08:28:10|343.46|341.06|343.27|340.87|343.46|341.06|343.27|340.87|0
1649838500000|2022-04-13 08:28:20|343.33|340.93|343.08|340.68|343.33|340.93|343.08|340.68|0
1649838510000|2022-04-13 08:28:30|343.21|340.81|343.02|340.62|343.33|340.93|343.02|340.62|0
1649838520000|2022-04-13 08:28:40|342.96|340.56|343.08|340.68|343.08|340.68|342.96|340.56|0
1649838530000|2022-04-13 08:28:50|342.96|340.56|342.71|340.31|342.96|340.56|342.71|340.31|0
1649838540000|2022-04-13 08:29:00|342.77|340.37|342.58|340.18|342.83|340.43|342.58|340.18|0
1649838550000|2022-04-13 08:29:10|342.65|340.25|342.71|340.31|342.71|340.31|342.65|340.25|0
1649838560000|2022-04-13 08:29:20|342.83|340.43|342.77|340.37|342.83|340.43|342.71|340.31|0
1649838570000|2022-04-13 08:29:30|342.58|340.18|342.71|340.31|342.71|340.31|342.58|340.18|0
1649838580000|2022-04-13 08:29:40|343.02|340.62|343.02|340.62|343.08|340.68|343.02|340.62|0
1649838590000|2022-04-13 08:29:50|343.21|340.81|343.21|340.81|343.33|340.93|343.21|340.81|0
1649838600000|2022-04-13 08:30:00|343.33|340.93|343.46|341.06|343.46|341.06|343.21|340.81|0
1649838610000|2022-04-13 08:30:10|343.52|341.12|343.33|340.93|343.52|341.12|343.33|340.93|0
1649838620000|2022-04-13 08:30:20|343.46|341.06|343.83|341.43|343.83|341.43|343.46|341.06|0
1649838630000|2022-04-13 08:30:30|343.71|341.31|343.96|341.56|343.96|341.56|343.71|341.31|0
1649838640000|2022-04-13 08:30:40|343.83|341.43|343.71|341.31|343.83|341.43|343.71|341.31|0
1649838650000|2022-04-13 08:30:50|343.83|341.43|343.58|341.18|343.83|341.43|343.58|341.18|0
1649838660000|2022-04-13 08:31:00|343.46|341.06|343.33|340.93|343.46|341.06|343.33|340.93|0
1649838670000|2022-04-13 08:31:10|343.46|341.06|343.33|340.93|343.46|341.06|343.33|340.93|0
1649838680000|2022-04-13 08:31:20|343.46|341.06|343.33|340.93|343.46|341.06|343.33|340.93|0
1649838690000|2022-04-13 08:31:30|343.21|340.81|343.15|340.75|343.21|340.81|343.15|340.75|0
1649838700000|2022-04-13 08:31:40|343.08|340.68|343.15|340.75|343.15|340.75|343.08|340.68|0
1649838710000|2022-04-13 08:31:50|343.21|340.81|343.08|340.68|343.21|340.81|343.08|340.68|0
1649838720000|2022-04-13 08:32:00|342.96|340.56|342.83|340.43|342.96|340.56|342.83|340.43|0
1649838730000|2022-04-13 08:32:10|342.71|340.31|342.58|340.18|342.71|340.31|342.58|340.18|0
1649838740000|2022-04-13 08:32:20|342.71|340.31|342.71|340.31|342.71|340.31|342.71|340.31|0
1649838750000|2022-04-13 08:32:30|342.58|340.18|342.96|340.56|342.96|340.56|342.58|340.18|0
1649838760000|2022-04-13 08:32:40|342.71|340.31|342.71|340.31|342.71|340.31|342.58|340.18|0
1649838770000|2022-04-13 08:32:50|342.58|340.18|342.71|340.31|342.71|340.31|342.58|340.18|0
1649838780000|2022-04-13 08:33:00|342.58|340.18|342.7|340.3|342.7|340.3|342.58|340.18|0
1649838790000|2022-04-13 08:33:10|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1649838800000|2022-04-13 08:33:20|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1649838820000|2022-04-13 08:33:40|342.7|340.3|342.7|340.3|342.7|340.3|342.7|340.3|0
1649838830000|2022-04-13 08:33:50|342.77|340.37|342.77|340.37|342.77|340.37|342.77|340.37|0
1649838840000|2022-04-13 08:34:00|342.83|340.43|342.77|340.37|342.83|340.43|342.7|340.3|0
1649838850000|2022-04-13 08:34:10|342.7|340.3|342.58|340.18|342.7|340.3|342.58|340.18|0
1649838860000|2022-04-13 08:34:20|342.45|340.05|342.58|340.18|342.58|340.18|342.45|340.05|0
1649838870000|2022-04-13 08:34:30|342.45|340.05|342.58|340.18|342.58|340.18|342.45|340.05|0
1649838880000|2022-04-13 08:34:40|342.7|340.3|342.58|340.18|342.7|340.3|342.58|340.18|0
1649838890000|2022-04-13 08:34:50|342.52|340.12|342.58|340.18|342.58|340.18|342.52|340.12|0
1649838900000|2022-04-13 08:35:00|342.52|340.12|342.83|340.43|342.83|340.43|342.52|340.12|0
1649838910000|2022-04-13 08:35:10|342.95|340.55|342.83|340.43|342.95|340.55|342.83|340.43|0
1649838920000|2022-04-13 08:35:20|342.7|340.3|343.08|340.68|343.08|340.68|342.7|340.3|0
1649838930000|2022-04-13 08:35:30|343.02|340.62|343.02|340.62|343.02|340.62|343.02|340.62|0
1649838940000|2022-04-13 08:35:40|343.08|340.68|343.45|341.05|343.45|341.05|343.08|340.68|0
1649838950000|2022-04-13 08:35:50|343.58|341.18|343.45|341.05|343.58|341.18|343.45|341.05|0
1649838960000|2022-04-13 08:36:00|343.33|340.93|343.27|340.87|343.33|340.93|343.2|340.8|0
1649838970000|2022-04-13 08:36:10|343.2|340.8|343.2|340.8|343.2|340.8|343.14|340.74|0
1649838980000|2022-04-13 08:36:20|343.14|340.74|343.14|340.74|343.14|340.74|343.08|340.68|0
1649838990000|2022-04-13 08:36:30|343.08|340.68|343.45|341.05|343.45|341.05|343.08|340.68|0
1649839010000|2022-04-13 08:36:50|343.08|340.68|343.08|340.68|343.08|340.68|343.02|340.62|0
1649839020000|2022-04-13 08:37:00|343.02|340.62|342.95|340.55|343.08|340.68|342.95|340.55|0
1649839030000|2022-04-13 08:37:10|343.02|340.62|343.02|340.62|343.02|340.62|342.95|340.55|0
1649839040000|2022-04-13 08:37:20|342.95|340.55|343.08|340.68|343.08|340.68|342.95|340.55|0
1649839050000|2022-04-13 08:37:30|342.95|340.55|342.83|340.43|342.95|340.55|342.83|340.43|0
1649839060000|2022-04-13 08:37:40|342.89|340.49|342.89|340.49|342.89|340.49|342.83|340.43|0
1649839070000|2022-04-13 08:37:50|342.83|340.43|342.83|340.43|342.83|340.43|342.83|340.43|0
1649839080000|2022-04-13 08:38:00|342.95|340.55|343.08|340.68|343.2|340.8|342.95|340.55|0
1649839090000|2022-04-13 08:38:10|342.95|340.55|342.95|340.55|342.95|340.55|342.95|340.55|0
1649839100000|2022-04-13 08:38:20|342.83|340.43|343.2|340.8|343.2|340.8|342.83|340.43|0
1649839110000|2022-04-13 08:38:30|343.08|340.68|343.14|340.74|343.14|340.74|343.08|340.68|0
1649839120000|2022-04-13 08:38:40|343.2|340.8|343.14|340.74|343.2|340.8|343.14|340.74|0
1649839130000|2022-04-13 08:38:50|342.95|340.55|343.08|340.68|343.08|340.68|342.95|340.55|0
1649839140000|2022-04-13 08:39:00|342.95|340.55|343.02|340.62|343.02|340.62|342.95|340.55|0
1649839150000|2022-04-13 08:39:10|342.95|340.55|342.89|340.49|342.95|340.55|342.83|340.43|0
1649839160000|2022-04-13 08:39:20|342.83|340.43|342.95|340.55|342.95|340.55|342.83|340.43|0
1649839170000|2022-04-13 08:39:30|342.83|340.43|343.08|340.68|343.08|340.68|342.83|340.43|0
1649839180000|2022-04-13 08:39:40|343.2|340.8|343.33|340.93|343.33|340.93|343.2|340.8|0
1649839190000|2022-04-13 08:39:50|343.45|341.05|343.45|341.05|343.45|341.05|343.39|340.99|0
1649839200000|2022-04-13 08:40:00|343.33|340.93|343.33|340.93|343.33|340.93|343.2|340.8|0
1649839210000|2022-04-13 08:40:10|343.2|340.8|343.2|340.8|343.2|340.8|343.2|340.8|0
1649839220000|2022-04-13 08:40:20|343.08|340.68|343.2|340.8|343.2|340.8|343.08|340.68|0
1649839230000|2022-04-13 08:40:30|343.14|340.74|343.08|340.68|343.14|340.74|343.08|340.68|0
1649839260000|2022-04-13 08:41:00|343.2|340.8|343.08|340.68|343.2|340.8|343.08|340.68|0
1649839270000|2022-04-13 08:41:10|342.95|340.55|342.77|340.37|342.95|340.55|342.77|340.37|0
1649839280000|2022-04-13 08:41:20|342.83|340.43|342.64|340.24|342.83|340.43|342.64|340.24|0
1649839290000|2022-04-13 08:41:30|342.7|340.3|342.2|339.8|342.7|340.3|342.2|339.8|0
1649839300000|2022-04-13 08:41:40|342.08|339.68|341.95|339.55|342.08|339.68|341.95|339.55|0
1649839310000|2022-04-13 08:41:50|341.83|339.43|341.95|339.55|341.95|339.55|341.83|339.43|0
1649839320000|2022-04-13 08:42:00|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1649839330000|2022-04-13 08:42:10|341.7|339.3|341.7|339.3|341.7|339.3|341.7|339.3|0
1649839340000|2022-04-13 08:42:20|341.83|339.43|341.45|339.05|341.83|339.43|341.45|339.05|0
1649839350000|2022-04-13 08:42:30|341.27|338.87|341.14|338.74|341.33|338.93|341.14|338.74|0
1649839360000|2022-04-13 08:42:40|341.2|338.8|341.33|338.93|341.33|338.93|341.2|338.8|0
1649839370000|2022-04-13 08:42:50|341.2|338.8|341.27|338.87|341.27|338.87|341.2|338.8|0
1649839380000|2022-04-13 08:43:00|341.2|338.8|341.33|338.93|341.33|338.93|341.2|338.8|0
1649839390000|2022-04-13 08:43:10|341.27|338.87|341.33|338.93|341.33|338.93|341.27|338.87|0
1649839400000|2022-04-13 08:43:20|340.83|338.43|340.83|338.43|340.95|338.55|340.83|338.43|0
1649839410000|2022-04-13 08:43:30|340.71|338.31|340.58|338.18|340.71|338.31|340.52|338.12|0
1649839420000|2022-04-13 08:43:40|340.83|338.43|340.95|338.55|340.95|338.55|340.83|338.43|0
1649839430000|2022-04-13 08:43:50|341.2|338.8|341.2|338.8|341.2|338.8|341.2|338.8|0
1649839450000|2022-04-13 08:44:10|341.08|338.68|341.14|338.74|341.2|338.8|341.08|338.68|0
1649839460000|2022-04-13 08:44:20|341.08|338.68|340.95|338.55|341.08|338.68|340.95|338.55|0
1649839470000|2022-04-13 08:44:30|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1649839480000|2022-04-13 08:44:40|340.46|338.06|340.71|338.31|340.83|338.43|340.46|338.06|0
1649839490000|2022-04-13 08:44:50|340.58|338.18|340.58|338.18|340.58|338.18|340.58|338.18|0
1649839500000|2022-04-13 08:45:00|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1649839510000|2022-04-13 08:45:10|340.4|338|340.46|338.06|340.46|338.06|340.33|337.93|0
1649839520000|2022-04-13 08:45:20|340.33|337.93|340.4|338|340.4|338|340.33|337.93|0
1649839530000|2022-04-13 08:45:30|340.21|337.81|340.33|337.93|340.4|338|340.21|337.81|0
1649839540000|2022-04-13 08:45:40|340.46|338.06|340.21|337.81|340.46|338.06|340.21|337.81|0
1649839550000|2022-04-13 08:45:50|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1649839560000|2022-04-13 08:46:00|339.83|337.43|339.83|337.43|339.83|337.43|339.71|337.31|0
1649839570000|2022-04-13 08:46:10|339.59|337.19|339.59|337.19|339.59|337.19|339.59|337.19|0
1649839580000|2022-04-13 08:46:20|339.71|337.31|339.46|337.06|339.71|337.31|339.46|337.06|0
1649839590000|2022-04-13 08:46:30|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1649839600000|2022-04-13 08:46:40|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1649839610000|2022-04-13 08:46:50|339.34|336.94|339.34|336.94|339.34|336.94|339.34|336.94|0
1649839620000|2022-04-13 08:47:00|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1649839630000|2022-04-13 08:47:10|339.59|337.19|339.53|337.13|339.59|337.19|339.53|337.13|0
1649839640000|2022-04-13 08:47:20|339.59|337.19|339.46|337.06|339.59|337.19|339.46|337.06|0
1649839650000|2022-04-13 08:47:30|339.53|337.13|339.46|337.06|339.53|337.13|339.46|337.06|0
1649839660000|2022-04-13 08:47:40|339.21|336.81|339.34|336.94|339.34|336.94|339.21|336.81|0
1649839670000|2022-04-13 08:47:50|339.46|337.06|339.34|336.94|339.46|337.06|339.34|336.94|0
1649839680000|2022-04-13 08:48:00|339.46|337.06|339.34|336.94|339.46|337.06|339.34|336.94|0
1649839690000|2022-04-13 08:48:10|339.46|337.06|339.83|337.43|339.83|337.43|339.46|337.06|0
1649839700000|2022-04-13 08:48:20|339.96|337.56|339.83|337.43|339.96|337.56|339.83|337.43|0
1649839710000|2022-04-13 08:48:30|339.96|337.56|339.83|337.43|339.96|337.56|339.83|337.43|0
1649839720000|2022-04-13 08:48:40|339.71|337.31|339.71|337.31|339.71|337.31|339.65|337.25|0
1649839740000|2022-04-13 08:49:00|339.77|337.37|339.77|337.37|339.77|337.37|339.77|337.37|0
1649839750000|2022-04-13 08:49:10|339.71|337.31|339.83|337.43|339.83|337.43|339.71|337.31|0
1649839760000|2022-04-13 08:49:20|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1649839770000|2022-04-13 08:49:30|339.65|337.25|339.71|337.31|339.71|337.31|339.58|337.18|0
1649839780000|2022-04-13 08:49:40|339.58|337.18|339.71|337.31|339.71|337.31|339.58|337.18|0
1649839790000|2022-04-13 08:49:50|339.65|337.25|339.58|337.18|339.71|337.31|339.58|337.18|0
1649839800000|2022-04-13 08:50:00|339.71|337.31|339.46|337.06|339.71|337.31|339.46|337.06|0
1649839810000|2022-04-13 08:50:10|339.58|337.18|339.71|337.31|339.71|337.31|339.58|337.18|0
1649839820000|2022-04-13 08:50:20|339.77|337.37|339.71|337.31|339.83|337.43|339.71|337.31|0
1649839830000|2022-04-13 08:50:30|339.83|337.43|339.83|337.43|339.83|337.43|339.83|337.43|0
1649839840000|2022-04-13 08:50:40|339.96|337.56|339.96|337.56|339.96|337.56|339.96|337.56|0
1649839850000|2022-04-13 08:50:50|340.08|337.68|340.08|337.68|340.08|337.68|340.08|337.68|0
1649839860000|2022-04-13 08:51:00|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1649839870000|2022-04-13 08:51:10|340.27|337.87|340.2|337.8|340.27|337.87|340.08|337.68|0
1649839880000|2022-04-13 08:51:20|340.08|337.68|340.2|337.8|340.2|337.8|340.08|337.68|0
1649839890000|2022-04-13 08:51:30|340.27|337.87|340.45|338.05|340.45|338.05|340.27|337.87|0
1649839900000|2022-04-13 08:51:40|340.58|338.18|340.45|338.05|340.58|338.18|340.45|338.05|0
1649839910000|2022-04-13 08:51:50|340.33|337.93|340.2|337.8|340.45|338.05|340.2|337.8|0
1649839920000|2022-04-13 08:52:00|340.45|338.05|339.71|337.31|340.45|338.05|339.71|337.31|0
1649839930000|2022-04-13 08:52:10|339.83|337.43|339.71|337.31|339.83|337.43|339.71|337.31|0
1649839940000|2022-04-13 08:52:20|339.83|337.43|339.71|337.31|339.83|337.43|339.71|337.31|0
1649839950000|2022-04-13 08:52:30|339.58|337.18|339.71|337.31|339.71|337.31|339.58|337.18|0
1649839960000|2022-04-13 08:52:40|339.34|336.94|339.21|336.81|339.46|337.06|339.21|336.81|0
1649839970000|2022-04-13 08:52:50|339.33|336.93|339.46|337.06|339.46|337.06|339.33|336.93|0
1649839980000|2022-04-13 08:53:00|339.58|337.18|339.58|337.18|339.58|337.18|339.58|337.18|0
1649839990000|2022-04-13 08:53:10|339.71|337.31|339.83|337.43|339.83|337.43|339.71|337.31|0
1649840000000|2022-04-13 08:53:20|339.71|337.31|339.58|337.18|339.83|337.43|339.58|337.18|0
1649840010000|2022-04-13 08:53:30|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1649840020000|2022-04-13 08:53:40|339.65|337.25|339.65|337.25|339.71|337.31|339.65|337.25|0
1649840030000|2022-04-13 08:53:50|339.46|337.06|339.21|336.81|339.46|337.06|339.21|336.81|0
1649840040000|2022-04-13 08:54:00|339.46|337.06|339.4|337|339.46|337.06|339.33|336.93|0
1649840050000|2022-04-13 08:54:10|339.33|336.93|339.21|336.81|339.33|336.93|339.21|336.81|0
1649840060000|2022-04-13 08:54:20|339.09|336.69|339.21|336.81|339.21|336.81|339.09|336.69|0
1649840080000|2022-04-13 08:54:40|339.33|336.93|339.58|337.18|339.58|337.18|339.33|336.93|0
1649840090000|2022-04-13 08:54:50|339.65|337.25|339.58|337.18|339.65|337.25|339.58|337.18|0
1649840100000|2022-04-13 08:55:00|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1649840110000|2022-04-13 08:55:10|339.4|337|339.21|336.81|339.4|337|339.15|336.75|0
1649840120000|2022-04-13 08:55:20|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1649840130000|2022-04-13 08:55:30|339.46|337.06|339.4|337|339.46|337.06|339.4|337|0
1649840140000|2022-04-13 08:55:40|339.33|336.93|339.46|337.06|339.46|337.06|339.33|336.93|0
1649840150000|2022-04-13 08:55:50|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1649840160000|2022-04-13 08:56:00|339.46|337.06|339.46|337.06|339.46|337.06|339.46|337.06|0
1649840170000|2022-04-13 08:56:10|339.21|336.81|339.09|336.69|339.21|336.81|339.09|336.69|0
1649840180000|2022-04-13 08:56:20|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1649840190000|2022-04-13 08:56:30|339.33|336.93|339.33|336.93|339.33|336.93|339.33|336.93|0
1649840200000|2022-04-13 08:56:40|339.21|336.81|339.58|337.18|339.58|337.18|339.21|336.81|0
1649840210000|2022-04-13 08:56:50|339.71|337.31|339.71|337.31|339.71|337.31|339.71|337.31|0
1649840230000|2022-04-13 08:57:10|339.58|337.18|339.46|337.06|339.58|337.18|339.46|337.06|0
1649840240000|2022-04-13 08:57:20|339.71|337.31|339.95|337.55|339.95|337.55|339.71|337.31|0
1649840250000|2022-04-13 08:57:30|340.02|337.62|340.08|337.68|340.08|337.68|339.95|337.55|0
1649840260000|2022-04-13 08:57:40|340.33|337.93|340.33|337.93|340.33|337.93|340.33|337.93|0
1649840270000|2022-04-13 08:57:50|340.45|338.05|340.45|338.05|340.58|338.18|340.45|338.05|0
1649840280000|2022-04-13 08:58:00|340.52|338.12|340.52|338.12|340.52|338.12|340.52|338.12|0
1649840290000|2022-04-13 08:58:10|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1649840300000|2022-04-13 08:58:20|340.7|338.3|340.7|338.3|340.7|338.3|340.7|338.3|0
1649840310000|2022-04-13 08:58:30|340.57|338.17|340.45|338.05|340.57|338.17|340.33|337.93|0
1649840320000|2022-04-13 08:58:40|340.39|337.99|340.33|337.93|340.39|337.99|340.33|337.93|0
1649840330000|2022-04-13 08:58:50|340.45|338.05|340.57|338.17|340.57|338.17|340.45|338.05|0
1649840340000|2022-04-13 08:59:00|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1649840350000|2022-04-13 08:59:10|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1649840360000|2022-04-13 08:59:20|340.51|338.11|340.45|338.05|340.51|338.11|340.45|338.05|0
1649840370000|2022-04-13 08:59:30|340.33|337.93|340.45|338.05|340.57|338.17|340.33|337.93|0
1649840380000|2022-04-13 08:59:40|340.51|338.11|340.45|338.05|340.51|338.11|340.45|338.05|0
1649840390000|2022-04-13 08:59:50|340.39|337.99|340.33|337.93|340.39|337.99|340.33|337.93|0
1649840400000|2022-04-13 09:00:00|340.45|338.05|340.39|337.99|340.45|338.05|340.33|337.93|0
1649840410000|2022-04-13 09:00:10|340.45|338.05|340.45|338.05|340.45|338.05|340.45|338.05|0
1649840440000|2022-04-13 09:00:40|340.57|338.17|340.82|338.42|340.82|338.42|340.57|338.17|0
1649840450000|2022-04-13 09:00:50|340.89|338.49|340.89|338.49|340.89|338.49|340.89|338.49|0
1649840460000|2022-04-13 09:01:00|340.82|338.42|340.82|338.42|341.07|338.67|340.82|338.42|0
1649840480000|2022-04-13 09:01:20|340.57|338.17|340.45|338.05|340.57|338.17|340.45|338.05|0
1649840490000|2022-04-13 09:01:30|340.57|338.17|340.64|338.24|340.64|338.24|340.57|338.17|0
1649840500000|2022-04-13 09:01:40|340.57|338.17|340.7|338.3|340.7|338.3|340.57|338.17|0
1649840520000|2022-04-13 09:02:00|340.64|338.24|340.57|338.17|340.64|338.24|340.57|338.17|0
1649840530000|2022-04-13 09:02:10|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1649840540000|2022-04-13 09:02:20|340.7|338.3|340.64|338.24|340.7|338.3|340.64|338.24|0
1649840550000|2022-04-13 09:02:30|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1649840560000|2022-04-13 09:02:40|340.64|338.24|340.82|338.42|340.82|338.42|340.64|338.24|0
1649840570000|2022-04-13 09:02:50|340.7|338.3|340.95|338.55|340.95|338.55|340.7|338.3|0
1649840580000|2022-04-13 09:03:00|341.07|338.67|341.01|338.61|341.07|338.67|340.95|338.55|0
1649840590000|2022-04-13 09:03:10|340.89|338.49|340.82|338.42|340.89|338.49|340.82|338.42|0
1649840600000|2022-04-13 09:03:20|340.7|338.3|340.57|338.17|340.7|338.3|340.57|338.17|0
1649840610000|2022-04-13 09:03:30|340.64|338.24|340.45|338.05|340.64|338.24|340.45|338.05|0
1649840620000|2022-04-13 09:03:40|340.57|338.17|340.64|338.24|340.7|338.3|340.57|338.17|0
1649840630000|2022-04-13 09:03:50|340.57|338.17|340.32|337.92|340.57|338.17|340.32|337.92|0
1649840640000|2022-04-13 09:04:00|340.51|338.11|340.51|338.11|340.51|338.11|340.51|338.11|0
1649840650000|2022-04-13 09:04:10|340.45|338.05|340.57|338.17|340.7|338.3|340.45|338.05|0
1649840660000|2022-04-13 09:04:20|340.64|338.24|340.7|338.3|340.7|338.3|340.57|338.17|0
1649840680000|2022-04-13 09:04:40|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1649840690000|2022-04-13 09:04:50|340.7|338.3|340.95|338.55|340.95|338.55|340.7|338.3|0
1649840700000|2022-04-13 09:05:00|341.01|338.61|341.07|338.67|341.07|338.67|341.01|338.61|0
1649840710000|2022-04-13 09:05:10|341.32|338.92|341.44|339.04|341.44|339.04|341.32|338.92|0
1649840720000|2022-04-13 09:05:20|341.32|338.92|341.38|338.98|341.38|338.98|341.19|338.79|0
1649840730000|2022-04-13 09:05:30|341.26|338.86|341.26|338.86|341.26|338.86|341.19|338.79|0
1649840740000|2022-04-13 09:05:40|341.32|338.92|341.32|338.92|341.32|338.92|341.32|338.92|0
1649840750000|2022-04-13 09:05:50|341.19|338.79|341.07|338.67|341.19|338.79|341.07|338.67|0
1649840760000|2022-04-13 09:06:00|341.13|338.73|341.07|338.67|341.13|338.73|341.07|338.67|0
1649840770000|2022-04-13 09:06:10|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1649840780000|2022-04-13 09:06:20|341.26|338.86|341.26|338.86|341.26|338.86|341.26|338.86|0
1649840790000|2022-04-13 09:06:30|341.19|338.79|341.19|338.79|341.19|338.79|341.19|338.79|0
1649840800000|2022-04-13 09:06:40|340.82|338.42|340.94|338.54|340.94|338.54|340.82|338.42|0
1649840810000|2022-04-13 09:06:50|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1649840820000|2022-04-13 09:07:00|340.94|338.54|340.7|338.3|340.94|338.54|340.7|338.3|0
1649840830000|2022-04-13 09:07:10|340.57|338.17|340.45|338.05|340.57|338.17|340.45|338.05|0
1649840840000|2022-04-13 09:07:20|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1649840850000|2022-04-13 09:07:30|340.45|338.05|340.7|338.3|340.7|338.3|340.45|338.05|0
1649840860000|2022-04-13 09:07:40|340.64|338.24|340.64|338.24|340.64|338.24|340.64|338.24|0
1649840870000|2022-04-13 09:07:50|340.7|338.3|340.64|338.24|340.7|338.3|340.64|338.24|0
1649840880000|2022-04-13 09:08:00|340.7|338.3|340.57|338.17|340.7|338.3|340.45|338.05|0
1649840890000|2022-04-13 09:08:10|340.7|338.3|340.69|338.29|340.82|338.42|340.69|338.29|0
1649840920000|2022-04-13 09:08:40|340.82|338.42|340.82|338.42|340.82|338.42|340.82|338.42|0
1649840930000|2022-04-13 09:08:50|340.76|338.36|340.82|338.42|340.82|338.42|340.76|338.36|0
1649840940000|2022-04-13 09:09:00|340.63|338.23|340.57|338.17|340.69|338.29|340.57|338.17|0
1649840950000|2022-04-13 09:09:10|340.51|338.11|340.45|338.05|340.51|338.11|340.45|338.05|0
1649840960000|2022-04-13 09:09:20|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1649840970000|2022-04-13 09:09:30|340.45|338.05|340.32|337.92|340.45|338.05|340.32|337.92|0
1649840980000|2022-04-13 09:09:40|340.39|337.99|340.45|338.05|340.45|338.05|340.39|337.99|0
1649841000000|2022-04-13 09:10:00|340.57|338.17|340.82|338.42|340.82|338.42|340.57|338.17|0
1649841010000|2022-04-13 09:10:10|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1649841030000|2022-04-13 09:10:30|340.63|338.23|340.69|338.29|340.69|338.29|340.63|338.23|0
1649841040000|2022-04-13 09:10:40|340.57|338.17|340.82|338.42|340.82|338.42|340.57|338.17|0
1649841050000|2022-04-13 09:10:50|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1649841060000|2022-04-13 09:11:00|340.88|338.48|340.82|338.42|340.94|338.54|340.82|338.42|0
1649841070000|2022-04-13 09:11:10|340.69|338.29|340.69|338.29|340.69|338.29|340.69|338.29|0
1649841100000|2022-04-13 09:11:40|340.63|338.23|340.57|338.17|340.63|338.23|340.57|338.17|0
1649841120000|2022-04-13 09:12:00|340.69|338.29|340.32|337.92|340.69|338.29|340.32|337.92|0
1649841130000|2022-04-13 09:12:10|340.2|337.8|340.2|337.8|340.2|337.8|340.2|337.8|0
1649841140000|2022-04-13 09:12:20|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1649841150000|2022-04-13 09:12:30|340.26|337.86|340.07|337.67|340.26|337.86|340.07|337.67|0
1649841180000|2022-04-13 09:13:00|340.32|337.92|340.44|338.04|340.44|338.04|340.32|337.92|0
1649841190000|2022-04-13 09:13:10|340.32|337.92|340.32|337.92|340.32|337.92|340.32|337.92|0
1649841200000|2022-04-13 09:13:20|340.44|338.04|340.32|337.92|340.44|338.04|340.32|337.92|0
1649841220000|2022-04-13 09:13:40|340.44|338.04|340.44|338.04|340.44|338.04|340.44|338.04|0
1649841230000|2022-04-13 09:13:50|340.38|337.98|340.51|338.11|340.51|338.11|340.38|337.98|0
1649841250000|2022-04-13 09:14:10|340.44|338.04|340.51|338.11|340.51|338.11|340.44|338.04|0
1649841260000|2022-04-13 09:14:20|340.57|338.17|340.57|338.17|340.57|338.17|340.51|338.11|0
1649841270000|2022-04-13 09:14:30|340.82|338.42|340.82|338.42|340.94|338.54|340.82|338.42|0
1649841280000|2022-04-13 09:14:40|340.88|338.48|340.88|338.48|340.94|338.54|340.88|338.48|0
1649841290000|2022-04-13 09:14:50|340.94|338.54|340.94|338.54|340.94|338.54|340.94|338.54|0
1649841300000|2022-04-13 09:15:00|341.19|338.79|341.31|338.91|341.31|338.91|341.19|338.79|0
1649841310000|2022-04-13 09:15:10|341.19|338.79|341.56|339.16|341.56|339.16|341.19|338.79|0
1649841320000|2022-04-13 09:15:20|341.69|339.29|341.81|339.41|341.81|339.41|341.69|339.29|0
1649841330000|2022-04-13 09:15:30|341.69|339.29|341.69|339.29|341.75|339.35|341.69|339.29|0
1649841340000|2022-04-13 09:15:40|342.06|339.66|341.69|339.29|342.06|339.66|341.69|339.29|0
1649841360000|2022-04-13 09:16:00|341.56|339.16|341.56|339.16|341.56|339.16|341.56|339.16|0
1649841370000|2022-04-13 09:16:10|341.63|339.23|341.69|339.29|341.69|339.29|341.63|339.23|0
1649841380000|2022-04-13 09:16:20|341.44|339.04|341.44|339.04|341.44|339.04|341.44|339.04|0
1649841400000|2022-04-13 09:16:40|341.56|339.16|341.69|339.29|341.69|339.29|341.44|339.04|0
1649841410000|2022-04-13 09:16:50|341.75|339.35|341.69|339.29|341.75|339.35|341.69|339.29|0
1649841430000|2022-04-13 09:17:10|341.81|339.41|341.94|339.54|341.94|339.54|341.81|339.41|0
1649841450000|2022-04-13 09:17:30|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1649841460000|2022-04-13 09:17:40|342.13|339.73|341.94|339.54|342.19|339.79|341.94|339.54|0
1649841470000|2022-04-13 09:17:50|341.81|339.41|341.81|339.41|341.94|339.54|341.81|339.41|0
1649841480000|2022-04-13 09:18:00|341.56|339.16|341.69|339.29|341.69|339.29|341.56|339.16|0
1649841490000|2022-04-13 09:18:10|341.75|339.35|341.56|339.16|341.75|339.35|341.56|339.16|0
1649841500000|2022-04-13 09:18:20|341.5|339.1|341.69|339.29|341.69|339.29|341.44|339.04|0
1649841510000|2022-04-13 09:18:30|341.75|339.35|341.75|339.35|341.75|339.35|341.75|339.35|0
1649841520000|2022-04-13 09:18:40|342|339.6|342.06|339.66|342.06|339.66|341.94|339.54|0
1649841550000|2022-04-13 09:19:10|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649841560000|2022-04-13 09:19:20|342.38|339.98|342.19|339.79|342.38|339.98|342.19|339.79|0
1649841570000|2022-04-13 09:19:30|342.13|339.73|342.13|339.73|342.13|339.73|342.13|339.73|0
1649841580000|2022-04-13 09:19:40|342.06|339.66|342.19|339.79|342.19|339.79|342.06|339.66|0
1649841590000|2022-04-13 09:19:50|342|339.6|341.94|339.54|342|339.6|341.94|339.54|0
1649841600000|2022-04-13 09:20:00|342|339.6|341.94|339.54|342|339.6|341.94|339.54|0
1649841610000|2022-04-13 09:20:10|342.06|339.66|342.06|339.66|342.13|339.73|342.06|339.66|0
1649841620000|2022-04-13 09:20:20|342.19|339.79|342.19|339.79|342.19|339.79|342.06|339.66|0
1649841630000|2022-04-13 09:20:30|342.13|339.73|342.5|340.1|342.5|340.1|342.13|339.73|0
1649841640000|2022-04-13 09:20:40|342.43|340.03|342.43|340.03|342.43|340.03|342.37|339.97|0
1649841650000|2022-04-13 09:20:50|342.5|340.1|342.43|340.03|342.5|340.1|342.43|340.03|0
1649841670000|2022-04-13 09:21:10|342.5|340.1|342.56|340.16|342.56|340.16|342.43|340.03|0
1649841680000|2022-04-13 09:21:20|342.43|340.03|342.18|339.78|342.43|340.03|342.18|339.78|0
1649841690000|2022-04-13 09:21:30|342.25|339.85|342.31|339.91|342.31|339.91|342.25|339.85|0
1649841700000|2022-04-13 09:21:40|342.25|339.85|342.25|339.85|342.25|339.85|342.25|339.85|0
1649841710000|2022-04-13 09:21:50|342.31|339.91|342.31|339.91|342.31|339.91|342.25|339.85|0
1649841720000|2022-04-13 09:22:00|342.43|340.03|342.31|339.91|342.56|340.16|342.31|339.91|0
1649841730000|2022-04-13 09:22:10|342.37|339.97|342.37|339.97|342.37|339.97|342.31|339.91|0
1649841740000|2022-04-13 09:22:20|342.31|339.91|342.18|339.78|342.31|339.91|342.18|339.78|0
1649841780000|2022-04-13 09:23:00|342.12|339.72|342.06|339.66|342.18|339.78|342.06|339.66|0
1649841810000|2022-04-13 09:23:30|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1649841820000|2022-04-13 09:23:40|341.81|339.41|342.18|339.78|342.18|339.78|341.81|339.41|0
1649841830000|2022-04-13 09:23:50|342.31|339.91|342.5|340.1|342.5|340.1|342.31|339.91|0
1649841840000|2022-04-13 09:24:00|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1649841850000|2022-04-13 09:24:10|342.56|340.16|342.56|340.16|342.56|340.16|342.56|340.16|0
1649841860000|2022-04-13 09:24:20|342.5|340.1|342.5|340.1|342.5|340.1|342.5|340.1|0
1649841870000|2022-04-13 09:24:30|342.56|340.16|342.56|340.16|342.56|340.16|342.5|340.1|0
1649841880000|2022-04-13 09:24:40|342.43|340.03|342.56|340.16|342.56|340.16|342.43|340.03|0
1649841890000|2022-04-13 09:24:50|342.68|340.28|342.43|340.03|342.68|340.28|342.43|340.03|0
1649841900000|2022-04-13 09:25:00|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649841910000|2022-04-13 09:25:10|342.43|340.03|342.43|340.03|342.43|340.03|342.43|340.03|0
1649841930000|2022-04-13 09:25:30|342.56|340.16|342.5|340.1|342.56|340.16|342.5|340.1|0
1649841940000|2022-04-13 09:25:40|342.56|340.16|342.43|340.03|342.56|340.16|342.43|340.03|0
1649841960000|2022-04-13 09:26:00|342.5|340.1|342.56|340.16|342.56|340.16|342.5|340.1|0
1649841970000|2022-04-13 09:26:10|342.68|340.28|342.93|340.53|342.93|340.53|342.68|340.28|0
1649841980000|2022-04-13 09:26:20|342.81|340.41|342.81|340.41|342.93|340.53|342.81|340.41|0
1649841990000|2022-04-13 09:26:30|342.68|340.28|342.43|340.03|342.68|340.28|342.43|340.03|0
1649842000000|2022-04-13 09:26:40|342.31|339.91|342.31|339.91|342.31|339.91|342.31|339.91|0
1649842020000|2022-04-13 09:27:00|342.06|339.66|342.06|339.66|342.06|339.66|341.93|339.53|0
1649842030000|2022-04-13 09:27:10|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1649842040000|2022-04-13 09:27:20|342|339.6|341.93|339.53|342|339.6|341.93|339.53|0
1649842050000|2022-04-13 09:27:30|342.06|339.66|342.06|339.66|342.06|339.66|342.06|339.66|0
1649842060000|2022-04-13 09:27:40|341.93|339.53|341.93|339.53|341.93|339.53|341.93|339.53|0
1649842070000|2022-04-13 09:27:50|342.31|339.91|342.18|339.78|342.31|339.91|342.18|339.78|0
1649842080000|2022-04-13 09:28:00|342.25|339.85|342.31|339.91|342.31|339.91|342.18|339.78|0
1649842110000|2022-04-13 09:28:30|342.25|339.85|342.31|339.91|342.31|339.91|342.25|339.85|0
1649842140000|2022-04-13 09:29:00|342.5|340.1|342.81|340.41|342.81|340.41|342.5|340.1|0
1649842150000|2022-04-13 09:29:10|342.75|340.35|342.68|340.28|342.75|340.35|342.62|340.22|0
1649842160000|2022-04-13 09:29:20|342.56|340.16|342.62|340.22|342.68|340.28|342.56|340.16|0
1649842170000|2022-04-13 09:29:30|342.68|340.28|342.56|340.16|342.68|340.28|342.56|340.16|0
1649842190000|2022-04-13 09:29:50|342.68|340.28|342.68|340.28|342.81|340.41|342.68|340.28|0
1649842200000|2022-04-13 09:30:00|342.93|340.53|342.93|340.53|342.93|340.53|342.81|340.41|0
1649842210000|2022-04-13 09:30:10|342.81|340.41|342.81|340.41|342.81|340.41|342.81|340.41|0
1649842220000|2022-04-13 09:30:20|342.93|340.53|342.93|340.53|342.93|340.53|342.93|340.53|0
1649842230000|2022-04-13 09:30:30|342.81|340.41|342.93|340.53|342.93|340.53|342.81|340.41|0
1649842240000|2022-04-13 09:30:40|343.06|340.66|343.18|340.78|343.18|340.78|343.06|340.66|0
1649842250000|2022-04-13 09:30:50|343.06|340.66|343|340.6|343.12|340.72|343|340.6|0
1649842260000|2022-04-13 09:31:00|343.06|340.66|343.06|340.66|343.18|340.78|343.06|340.66|0
1649842270000|2022-04-13 09:31:10|343.12|340.72|343.05|340.65|343.12|340.72|343.05|340.65|0
1649842280000|2022-04-13 09:31:20|342.99|340.59|342.93|340.53|342.99|340.59|342.93|340.53|0
1649842290000|2022-04-13 09:31:30|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1649842300000|2022-04-13 09:31:40|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1649842310000|2022-04-13 09:31:50|343.05|340.65|343.3|340.9|343.3|340.9|342.93|340.53|0
1649842320000|2022-04-13 09:32:00|343.18|340.78|343.3|340.9|343.3|340.9|343.18|340.78|0
1649842330000|2022-04-13 09:32:10|343.18|340.78|343.18|340.78|343.3|340.9|343.18|340.78|0
1649842350000|2022-04-13 09:32:30|342.93|340.53|342.93|340.53|343.05|340.65|342.93|340.53|0
1649842360000|2022-04-13 09:32:40|343.05|340.65|342.93|340.53|343.05|340.65|342.93|340.53|0
1649842370000|2022-04-13 09:32:50|343.05|340.65|343.12|340.72|343.12|340.72|342.93|340.53|0
1649842380000|2022-04-13 09:33:00|343.05|340.65|343.05|340.65|343.18|340.78|343.05|340.65|0
1649842390000|2022-04-13 09:33:10|342.93|340.53|343.05|340.65|343.05|340.65|342.93|340.53|0
1649842400000|2022-04-13 09:33:20|343.18|340.78|343.18|340.78|343.3|340.9|343.18|340.78|0
1649842410000|2022-04-13 09:33:30|343.24|340.84|343.18|340.78|343.24|340.84|343.18|340.78|0
1649842420000|2022-04-13 09:33:40|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1649842430000|2022-04-13 09:33:50|343.05|340.65|343.05|340.65|343.05|340.65|343.05|340.65|0
1649842440000|2022-04-13 09:34:00|342.93|340.53|343.05|340.65|343.18|340.78|342.93|340.53|0
1649842450000|2022-04-13 09:34:10|342.93|340.53|343.05|340.65|343.05|340.65|342.93|340.53|0
1649842460000|2022-04-13 09:34:20|343.18|340.78|343.05|340.65|343.18|340.78|343.05|340.65|0
1649842470000|2022-04-13 09:34:30|342.93|340.53|342.93|340.53|342.93|340.53|342.8|340.4|0
1649842480000|2022-04-13 09:34:40|342.8|340.4|343.05|340.65|343.05|340.65|342.8|340.4|0
1649842490000|2022-04-13 09:34:50|342.93|340.53|342.93|340.53|342.93|340.53|342.8|340.4|0
1649842500000|2022-04-13 09:35:00|342.87|340.47|342.93|340.53|342.93|340.53|342.8|340.4|0
1649842510000|2022-04-13 09:35:10|343.05|340.65|343.05|340.65|343.12|340.72|343.05|340.65|0
1649842520000|2022-04-13 09:35:20|343.18|340.78|343.18|340.78|343.18|340.78|343.18|340.78|0
1649842530000|2022-04-13 09:35:30|343.3|340.9|343.3|340.9|343.3|340.9|343.3|340.9|0
1649842540000|2022-04-13 09:35:40|343.43|341.03|343.55|341.15|343.55|341.15|343.37|340.97|0
1649842550000|2022-04-13 09:35:50|343.43|341.03|343.8|341.4|343.8|341.4|343.43|341.03|0
1649842560000|2022-04-13 09:36:00|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1649842570000|2022-04-13 09:36:10|343.62|341.22|343.8|341.4|343.8|341.4|343.62|341.22|0
1649842580000|2022-04-13 09:36:20|343.87|341.47|343.68|341.28|343.87|341.47|343.68|341.28|0
1649842590000|2022-04-13 09:36:30|343.55|341.15|343.55|341.15|343.55|341.15|343.43|341.03|0
1649842600000|2022-04-13 09:36:40|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1649842610000|2022-04-13 09:36:50|343.55|341.15|343.55|341.15|343.68|341.28|343.55|341.15|0
1649842630000|2022-04-13 09:37:10|343.43|341.03|343.43|341.03|343.43|341.03|343.43|341.03|0
1649842640000|2022-04-13 09:37:20|343.49|341.09|343.43|341.03|343.49|341.09|343.43|341.03|0
1649842650000|2022-04-13 09:37:30|343.49|341.09|343.68|341.28|343.68|341.28|343.43|341.03|0
1649842660000|2022-04-13 09:37:40|343.62|341.22|343.55|341.15|343.68|341.28|343.55|341.15|0
1649842670000|2022-04-13 09:37:50|343.68|341.28|343.68|341.28|343.68|341.28|343.55|341.15|0
1649842680000|2022-04-13 09:38:00|343.55|341.15|343.55|341.15|343.55|341.15|343.55|341.15|0
1649842690000|2022-04-13 09:38:10|343.68|341.28|343.68|341.28|343.68|341.28|343.68|341.28|0
1649842700000|2022-04-13 09:38:20|343.8|341.4|343.93|341.53|343.93|341.53|343.8|341.4|0
1649842710000|2022-04-13 09:38:30|343.8|341.4|343.93|341.53|343.93|341.53|343.8|341.4|0
1649842720000|2022-04-13 09:38:40|344.05|341.65|344.05|341.65|344.05|341.65|344.05|341.65|0
1649842730000|2022-04-13 09:38:50|344.18|341.78|344.55|342.15|344.68|342.28|344.18|341.78|0
1649842740000|2022-04-13 09:39:00|344.75|342.35|345.06|342.66|345.06|342.66|344.75|342.35|0
1649842750000|2022-04-13 09:39:10|345.18|342.78|345.68|343.28|345.68|343.28|345.18|342.78|0
1649842760000|2022-04-13 09:39:20|345.81|343.41|345.68|343.28|345.88|343.48|345.68|343.28|0
1649842770000|2022-04-13 09:39:30|345.5|343.1|345.81|343.41|345.81|343.41|345.5|343.1|0
1649842780000|2022-04-13 09:39:40|345.94|343.54|345.81|343.41|345.94|343.54|345.81|343.41|0
1649842790000|2022-04-13 09:39:50|345.68|343.28|345.56|343.16|345.68|343.28|345.56|343.16|0
1649842800000|2022-04-13 09:40:00|345.43|343.03|345.81|343.41|345.81|343.41|345.43|343.03|0
1649842810000|2022-04-13 09:40:10|345.94|343.54|346.19|343.79|346.44|344.04|345.94|343.54|0
1649842820000|2022-04-13 09:40:20|346.13|343.73|346.06|343.66|346.13|343.73|345.94|343.54|0
1649842830000|2022-04-13 09:40:30|345.94|343.54|346.31|343.91|346.31|343.91|345.94|343.54|0
1649842840000|2022-04-13 09:40:40|346.19|343.79|345.94|343.54|346.19|343.79|345.94|343.54|0
1649842860000|2022-04-13 09:41:00|346.06|343.66|345.81|343.41|346.06|343.66|345.81|343.41|0
1649842870000|2022-04-13 09:41:10|345.94|343.54|345.94|343.54|345.94|343.54|345.94|343.54|0
1649842880000|2022-04-13 09:41:20|346|343.6|346|343.6|346.06|343.66|346|343.6|0
1649842890000|2022-04-13 09:41:30|346.06|343.66|346.31|343.91|346.44|344.04|346.06|343.66|0
1649842900000|2022-04-13 09:41:40|346.19|343.79|346.19|343.79|346.25|343.85|346.06|343.66|0
1649842910000|2022-04-13 09:41:50|346.44|344.04|346.31|343.91|346.44|344.04|346.31|343.91|0
1649842920000|2022-04-13 09:42:00|346.19|343.79|346.31|343.91|346.31|343.91|346.19|343.79|0
1649842930000|2022-04-13 09:42:10|346.06|343.66|346.19|343.79|346.25|343.85|346.06|343.66|0
1649842940000|2022-04-13 09:42:20|346.25|343.85|346.06|343.66|346.25|343.85|346.06|343.66|0
1649842950000|2022-04-13 09:42:30|345.93|343.53|346.31|343.91|346.31|343.91|345.93|343.53|0
1649842960000|2022-04-13 09:42:40|346.19|343.79|346.31|343.91|346.31|343.91|346.19|343.79|0
1649842970000|2022-04-13 09:42:50|346.44|344.04|346.31|343.91|346.44|344.04|346.31|343.91|0
1649842980000|2022-04-13 09:43:00|346.19|343.79|346.44|344.04|346.44|344.04|346.19|343.79|0
1649842990000|2022-04-13 09:43:10|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1649843000000|2022-04-13 09:43:20|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1649843010000|2022-04-13 09:43:30|346.25|343.85|346.25|343.85|346.25|343.85|346.25|343.85|0
1649843020000|2022-04-13 09:43:40|346.06|343.66|346.31|343.91|346.31|343.91|346|343.6|0
1649843030000|2022-04-13 09:43:50|346.19|343.79|346.44|344.04|346.44|344.04|346.19|343.79|0
1649843040000|2022-04-13 09:44:00|346.38|343.98|346.19|343.79|346.44|344.04|346.19|343.79|0
1649843050000|2022-04-13 09:44:10|346.31|343.91|346.31|343.91|346.31|343.91|346.31|343.91|0
1649843060000|2022-04-13 09:44:20|346.38|343.98|346.06|343.66|346.38|343.98|346.06|343.66|0
1649843070000|2022-04-13 09:44:30|346.19|343.79|346.44|344.04|346.44|344.04|346.19|343.79|0
1649843080000|2022-04-13 09:44:40|346.5|344.1|346.56|344.16|346.56|344.16|346.5|344.1|0
1649843090000|2022-04-13 09:44:50|346.44|344.04|346.38|343.98|346.44|344.04|346.38|343.98|0
1649843100000|2022-04-13 09:45:00|346.44|344.04|346.69|344.29|346.69|344.29|346.44|344.04|0
1649843110000|2022-04-13 09:45:10|346.81|344.41|346.94|344.54|346.94|344.54|346.81|344.41|0
1649843120000|2022-04-13 09:45:20|347.07|344.67|347.07|344.67|347.19|344.79|347.07|344.67|0
1649843130000|2022-04-13 09:45:30|347.01|344.61|346.94|344.54|347.01|344.61|346.81|344.41|0
1649843140000|2022-04-13 09:45:40|347.07|344.67|347.07|344.67|347.07|344.67|347.07|344.67|0
1649843150000|2022-04-13 09:45:50|346.94|344.54|346.94|344.54|346.94|344.54|346.94|344.54|0
1649843160000|2022-04-13 09:46:00|347.07|344.67|346.69|344.29|347.07|344.67|346.69|344.29|0
1649843170000|2022-04-13 09:46:10|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649843180000|2022-04-13 09:46:20|346.44|344.04|346.5|344.1|346.56|344.16|346.44|344.04|0
1649843190000|2022-04-13 09:46:30|346.56|344.16|346.69|344.29|346.69|344.29|346.56|344.16|0
1649843200000|2022-04-13 09:46:40|346.63|344.23|346.63|344.23|346.63|344.23|346.63|344.23|0
1649843210000|2022-04-13 09:46:50|346.69|344.29|346.63|344.23|346.69|344.29|346.56|344.16|0
1649843220000|2022-04-13 09:47:00|346.69|344.29|346.56|344.16|346.69|344.29|346.56|344.16|0
1649843230000|2022-04-13 09:47:10|346.69|344.29|346.56|344.16|346.69|344.29|346.44|344.04|0
1649843240000|2022-04-13 09:47:20|346.44|344.04|346.31|343.91|346.44|344.04|346.31|343.91|0
1649843250000|2022-04-13 09:47:30|346.18|343.78|346.18|343.78|346.25|343.85|346.12|343.72|0
1649843270000|2022-04-13 09:47:50|346.12|343.72|345.93|343.53|346.12|343.72|345.93|343.53|0
1649843280000|2022-04-13 09:48:00|346.06|343.66|346.38|343.98|346.38|343.98|346.06|343.66|0
1649843290000|2022-04-13 09:48:10|346.31|343.91|346.44|344.04|346.44|344.04|346.31|343.91|0
1649843310000|2022-04-13 09:48:30|346.69|344.29|346.63|344.23|346.69|344.29|346.63|344.23|0
1649843320000|2022-04-13 09:48:40|346.56|344.16|346.31|343.91|346.56|344.16|346.31|343.91|0
1649843330000|2022-04-13 09:48:50|346.44|344.04|346.37|343.97|346.44|344.04|346.37|343.97|0
1649843340000|2022-04-13 09:49:00|346.31|343.91|346.69|344.29|346.69|344.29|346.31|343.91|0
1649843350000|2022-04-13 09:49:10|346.81|344.41|346.69|344.29|346.81|344.41|346.69|344.29|0
1649843360000|2022-04-13 09:49:20|346.81|344.41|346.75|344.35|346.81|344.41|346.75|344.35|0
1649843370000|2022-04-13 09:49:30|346.69|344.29|346.69|344.29|346.75|344.35|346.69|344.29|0
1649843380000|2022-04-13 09:49:40|346.56|344.16|346.56|344.16|346.56|344.16|346.56|344.16|0
1649843400000|2022-04-13 09:50:00|346.63|344.23|346.94|344.54|346.94|344.54|346.63|344.23|0
1649843410000|2022-04-13 09:50:10|347.06|344.66|347.06|344.66|347.06|344.66|347.06|344.66|0
1649843420000|2022-04-13 09:50:20|347.19|344.79|345.99|343.59|347.19|344.79|345.99|343.59|0
1649843430000|2022-04-13 09:50:30|346.11|343.71|347.44|345.04|347.44|345.04|346.11|343.71|0
1649843440000|2022-04-13 09:50:40|348.89|346.49|348.89|346.49|348.89|346.49|348.77|346.37|0
1649843450000|2022-04-13 09:50:50|348.77|346.37|348.77|346.37|348.77|346.37|348.64|346.24|0
1649843470000|2022-04-13 09:51:10|348.71|346.31|348.77|346.37|348.77|346.37|348.51|346.11|0
1649843480000|2022-04-13 09:51:20|348.89|346.49|348.89|346.49|349.02|346.62|348.89|346.49|0
1649843490000|2022-04-13 09:51:30|348.83|346.43|348.83|346.43|348.83|346.43|348.83|346.43|0
1649843500000|2022-04-13 09:51:40|348.77|346.37|348.89|346.49|348.89|346.49|348.77|346.37|0
1649843510000|2022-04-13 09:51:50|348.77|346.37|348.77|346.37|348.83|346.43|348.77|346.37|0
1649843530000|2022-04-13 09:52:10|348.64|346.24|349.02|346.62|349.02|346.62|348.64|346.24|0
1649843540000|2022-04-13 09:52:20|348.96|346.56|348.89|346.49|348.96|346.56|348.89|346.49|0
1649843550000|2022-04-13 09:52:30|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1649843560000|2022-04-13 09:52:40|348.96|346.56|348.77|346.37|348.96|346.56|348.77|346.37|0
1649843590000|2022-04-13 09:53:10|348.64|346.24|348.51|346.11|348.64|346.24|348.51|346.11|0
1649843610000|2022-04-13 09:53:30|348.64|346.24|348.51|346.11|348.64|346.24|348.51|346.11|0
1649843620000|2022-04-13 09:53:40|348.58|346.18|348.51|346.11|348.58|346.18|348.51|346.11|0
1649843630000|2022-04-13 09:53:50|348.39|345.99|348.39|345.99|348.39|345.99|348.39|345.99|0
1649843640000|2022-04-13 09:54:00|348.33|345.93|348.26|345.86|348.33|345.93|348.26|345.86|0
1649843650000|2022-04-13 09:54:10|348.39|345.99|348.39|345.99|348.45|346.05|348.39|345.99|0
1649843660000|2022-04-13 09:54:20|348.51|346.11|348.51|346.11|348.64|346.24|348.51|346.11|0
1649843680000|2022-04-13 09:54:40|348.39|345.99|348.45|346.05|348.51|346.11|348.39|345.99|0
1649843690000|2022-04-13 09:54:50|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1649843710000|2022-04-13 09:55:10|348.64|346.24|348.51|346.11|348.64|346.24|348.51|346.11|0
1649843720000|2022-04-13 09:55:20|348.64|346.24|348.58|346.18|348.64|346.24|348.58|346.18|0
1649843730000|2022-04-13 09:55:30|348.64|346.24|348.64|346.24|348.64|346.24|348.51|346.11|0
1649843740000|2022-04-13 09:55:40|348.58|346.18|348.76|346.36|348.76|346.36|348.51|346.11|0
1649843750000|2022-04-13 09:55:50|348.96|346.56|349.02|346.62|349.02|346.62|348.96|346.56|0
1649843760000|2022-04-13 09:56:00|348.89|346.49|348.89|346.49|349.02|346.62|348.89|346.49|0
1649843770000|2022-04-13 09:56:10|348.76|346.36|348.64|346.24|348.76|346.36|348.64|346.24|0
1649843780000|2022-04-13 09:56:20|348.76|346.36|348.89|346.49|348.89|346.49|348.76|346.36|0
1649843800000|2022-04-13 09:56:40|349.02|346.62|350.02|347.62|350.02|347.62|349.02|346.62|0
1649843810000|2022-04-13 09:56:50|350.22|347.82|350.28|347.88|350.4|348|350.22|347.82|0
1649843820000|2022-04-13 09:57:00|350.53|348.13|350.91|348.51|350.91|348.51|350.53|348.13|0
1649843830000|2022-04-13 09:57:10|350.78|348.38|350.78|348.38|350.78|348.38|350.78|348.38|0
1649843840000|2022-04-13 09:57:20|350.91|348.51|351.16|348.76|351.16|348.76|350.91|348.51|0
1649843850000|2022-04-13 09:57:30|351.1|348.7|351.16|348.76|351.16|348.76|351.1|348.7|0
1649843860000|2022-04-13 09:57:40|351.04|348.64|350.78|348.38|351.04|348.64|350.78|348.38|0
1649843880000|2022-04-13 09:58:00|350.85|348.45|351.1|348.7|351.1|348.7|350.85|348.45|0
1649843890000|2022-04-13 09:58:10|351.04|348.64|351.41|349.01|351.41|349.01|351.04|348.64|0
1649843900000|2022-04-13 09:58:20|351.29|348.89|351.16|348.76|351.29|348.89|351.04|348.64|0
1649843910000|2022-04-13 09:58:30|351.23|348.83|351.29|348.89|351.29|348.89|351.23|348.83|0
1649843920000|2022-04-13 09:58:40|351.16|348.76|351.16|348.76|351.29|348.89|351.16|348.76|0
1649843930000|2022-04-13 09:58:50|351.29|348.89|351.29|348.89|351.29|348.89|351.29|348.89|0
1649843940000|2022-04-13 09:59:00|351.16|348.76|351.29|348.89|351.29|348.89|351.16|348.76|0
1649843950000|2022-04-13 09:59:10|351.41|349.01|351.54|349.14|351.54|349.14|351.41|349.01|0
1649843960000|2022-04-13 09:59:20|351.41|349.01|351.29|348.89|351.41|349.01|351.29|348.89|0
1649843970000|2022-04-13 09:59:30|351.35|348.95|351.35|348.95|351.35|348.95|351.35|348.95|0
1649843980000|2022-04-13 09:59:40|351.16|348.76|351.16|348.76|351.16|348.76|351.03|348.63|0
1649843990000|2022-04-13 09:59:50|351.03|348.63|351.41|349.01|351.41|349.01|351.03|348.63|0
1649844000000|2022-04-13 10:00:00|351.29|348.89|351.41|349.01|351.41|349.01|351.23|348.83|0
1649844010000|2022-04-13 10:00:10|351.29|348.89|351.41|349.01|351.41|349.01|351.29|348.89|0
1649844020000|2022-04-13 10:00:20|351.48|349.08|351.67|349.27|351.67|349.27|351.48|349.08|0
1649844030000|2022-04-13 10:00:30|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1649844040000|2022-04-13 10:00:40|351.67|349.27|351.54|349.14|351.67|349.27|351.54|349.14|0
1649844050000|2022-04-13 10:00:50|351.67|349.27|351.41|349.01|351.67|349.27|351.41|349.01|0
1649844060000|2022-04-13 10:01:00|351.29|348.89|351.41|349.01|351.41|349.01|351.16|348.76|0
1649844070000|2022-04-13 10:01:10|351.29|348.89|351.03|348.63|351.35|348.95|351.03|348.63|0
1649844080000|2022-04-13 10:01:20|351.1|348.7|350.91|348.51|351.1|348.7|350.91|348.51|0
1649844090000|2022-04-13 10:01:30|351.03|348.63|351.03|348.63|351.03|348.63|350.91|348.51|0
1649844100000|2022-04-13 10:01:40|350.97|348.57|350.78|348.38|350.97|348.57|350.78|348.38|0
1649844110000|2022-04-13 10:01:50|350.65|348.25|350.53|348.13|350.65|348.25|350.53|348.13|0
1649844120000|2022-04-13 10:02:00|350.4|348|350.4|348|350.4|348|350.27|347.87|0
1649844130000|2022-04-13 10:02:10|350.53|348.13|350.4|348|350.53|348.13|350.4|348|0
1649844140000|2022-04-13 10:02:20|350.27|347.87|350.02|347.62|350.27|347.87|350.02|347.62|0
1649844150000|2022-04-13 10:02:30|349.9|347.5|350.02|347.62|350.02|347.62|349.9|347.5|0
1649844170000|2022-04-13 10:02:50|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649844180000|2022-04-13 10:03:00|349.96|347.56|350.02|347.62|350.02|347.62|349.9|347.5|0
1649844190000|2022-04-13 10:03:10|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649844200000|2022-04-13 10:03:20|349.96|347.56|350.02|347.62|350.09|347.69|349.96|347.56|0
1649844210000|2022-04-13 10:03:30|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1649844220000|2022-04-13 10:03:40|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1649844230000|2022-04-13 10:03:50|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1649844240000|2022-04-13 10:04:00|349.96|347.56|349.9|347.5|350.15|347.75|349.9|347.5|0
1649844250000|2022-04-13 10:04:10|349.83|347.43|349.77|347.37|349.83|347.43|349.64|347.24|0
1649844260000|2022-04-13 10:04:20|349.83|347.43|349.52|347.12|349.83|347.43|349.52|347.12|0
1649844270000|2022-04-13 10:04:30|349.64|347.24|349.89|347.49|349.9|347.5|349.64|347.24|0
1649844280000|2022-04-13 10:04:40|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1649844290000|2022-04-13 10:04:50|350.09|347.69|350.02|347.62|350.09|347.69|350.02|347.62|0
1649844300000|2022-04-13 10:05:00|350.15|347.75|350.02|347.62|350.15|347.75|350.02|347.62|0
1649844310000|2022-04-13 10:05:10|350.15|347.75|350.21|347.81|350.21|347.81|350.15|347.75|0
1649844320000|2022-04-13 10:05:20|350.15|347.75|350.15|347.75|350.27|347.87|350.15|347.75|0
1649844330000|2022-04-13 10:05:30|350.02|347.62|350.02|347.62|350.02|347.62|349.96|347.56|0
1649844340000|2022-04-13 10:05:40|350.09|347.69|350.27|347.87|350.27|347.87|350.09|347.69|0
1649844350000|2022-04-13 10:05:50|350.15|347.75|350.15|347.75|350.27|347.87|350.15|347.75|0
1649844370000|2022-04-13 10:06:10|350.09|347.69|349.89|347.49|350.15|347.75|349.89|347.49|0
1649844410000|2022-04-13 10:06:50|349.96|347.56|349.89|347.49|349.96|347.56|349.89|347.49|0
1649844420000|2022-04-13 10:07:00|350.02|347.62|349.96|347.56|350.02|347.62|349.96|347.56|0
1649844430000|2022-04-13 10:07:10|349.83|347.43|349.77|347.37|349.83|347.43|349.77|347.37|0
1649844440000|2022-04-13 10:07:20|349.83|347.43|349.89|347.49|349.89|347.49|349.83|347.43|0
1649844460000|2022-04-13 10:07:40|349.96|347.56|350.02|347.62|350.02|347.62|349.96|347.56|0
1649844470000|2022-04-13 10:07:50|349.89|347.49|350.02|347.62|350.02|347.62|349.89|347.49|0
1649844490000|2022-04-13 10:08:10|349.89|347.49|350.02|347.62|350.02|347.62|349.89|347.49|0
1649844500000|2022-04-13 10:08:20|349.89|347.49|350.02|347.62|350.02|347.62|349.89|347.49|0
1649844510000|2022-04-13 10:08:30|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1649844530000|2022-04-13 10:08:50|350.27|347.87|350.4|348|350.4|348|350.27|347.87|0
1649844540000|2022-04-13 10:09:00|350.27|347.87|350.15|347.75|350.27|347.87|350.15|347.75|0
1649844550000|2022-04-13 10:09:10|350.27|347.87|350.52|348.12|350.52|348.12|350.27|347.87|0
1649844560000|2022-04-13 10:09:20|350.65|348.25|350.9|348.5|350.9|348.5|350.65|348.25|0
1649844570000|2022-04-13 10:09:30|350.78|348.38|350.9|348.5|350.9|348.5|350.78|348.38|0
1649844580000|2022-04-13 10:09:40|351.03|348.63|351.03|348.63|351.03|348.63|351.03|348.63|0
1649844590000|2022-04-13 10:09:50|350.9|348.5|350.78|348.38|350.9|348.5|350.78|348.38|0
1649844600000|2022-04-13 10:10:00|350.52|348.12|350.52|348.12|350.52|348.12|350.4|348|0
1649844610000|2022-04-13 10:10:10|350.4|348|350.52|348.12|350.52|348.12|350.4|348|0
1649844620000|2022-04-13 10:10:20|350.59|348.19|350.52|348.12|350.59|348.19|350.52|348.12|0
1649844630000|2022-04-13 10:10:30|350.27|347.87|350.27|347.87|350.4|348|350.27|347.87|0
1649844640000|2022-04-13 10:10:40|350.21|347.81|350.02|347.62|350.21|347.81|350.02|347.62|0
1649844650000|2022-04-13 10:10:50|349.89|347.49|350.02|347.62|350.02|347.62|349.89|347.49|0
1649844660000|2022-04-13 10:11:00|350.14|347.74|350.08|347.68|350.14|347.74|350.08|347.68|0
1649844670000|2022-04-13 10:11:10|350.4|348|350.59|348.19|350.59|348.19|350.4|348|0
1649844680000|2022-04-13 10:11:20|350.52|348.12|350.52|348.12|350.52|348.12|350.52|348.12|0
1649844690000|2022-04-13 10:11:30|350.4|348|350.27|347.87|350.4|348|350.27|347.87|0
1649844700000|2022-04-13 10:11:40|350.21|347.81|350.02|347.62|350.21|347.81|350.02|347.62|0
1649844710000|2022-04-13 10:11:50|349.89|347.49|350.02|347.62|350.02|347.62|349.77|347.37|0
1649844720000|2022-04-13 10:12:00|350.08|347.68|350.08|347.68|350.08|347.68|350.08|347.68|0
1649844730000|2022-04-13 10:12:10|349.89|347.49|349.7|347.3|349.89|347.49|349.7|347.3|0
1649844740000|2022-04-13 10:12:20|349.64|347.24|349.51|347.11|349.64|347.24|349.51|347.11|0
1649844750000|2022-04-13 10:12:30|349.45|347.05|349.89|347.49|349.89|347.49|349.45|347.05|0
1649844760000|2022-04-13 10:12:40|349.77|347.37|349.64|347.24|349.77|347.37|349.64|347.24|0
1649844770000|2022-04-13 10:12:50|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1649844780000|2022-04-13 10:13:00|349.83|347.43|349.89|347.49|349.89|347.49|349.83|347.43|0
1649844790000|2022-04-13 10:13:10|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1649844800000|2022-04-13 10:13:20|349.76|347.36|349.64|347.24|349.76|347.36|349.64|347.24|0
1649844810000|2022-04-13 10:13:30|349.51|347.11|349.64|347.24|349.64|347.24|349.45|347.05|0
1649844820000|2022-04-13 10:13:40|349.58|347.18|349.39|346.99|349.58|347.18|349.39|346.99|0
1649844830000|2022-04-13 10:13:50|349.45|347.05|349.51|347.11|349.51|347.11|349.39|346.99|0
1649844840000|2022-04-13 10:14:00|349.45|347.05|349.39|346.99|349.45|347.05|349.39|346.99|0
1649844850000|2022-04-13 10:14:10|349.13|346.73|349.39|346.99|349.51|347.11|349.13|346.73|0
1649844860000|2022-04-13 10:14:20|349.51|347.11|349.45|347.05|349.51|347.11|349.39|346.99|0
1649844870000|2022-04-13 10:14:30|349.39|346.99|349.51|347.11|349.51|347.11|349.39|346.99|0
1649844880000|2022-04-13 10:14:40|349.39|346.99|349.33|346.93|349.39|346.99|349.33|346.93|0
1649844890000|2022-04-13 10:14:50|349.26|346.86|349.51|347.11|349.51|347.11|349.26|346.86|0
1649844900000|2022-04-13 10:15:00|349.39|346.99|349.13|346.73|349.39|346.99|349.13|346.73|0
1649844910000|2022-04-13 10:15:10|349.01|346.61|349.2|346.8|349.26|346.86|349.01|346.61|0
1649844920000|2022-04-13 10:15:20|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1649844930000|2022-04-13 10:15:30|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1649844950000|2022-04-13 10:15:50|348.88|346.48|348.88|346.48|348.88|346.48|348.82|346.42|0
1649844980000|2022-04-13 10:16:20|348.95|346.55|349.39|346.99|349.39|346.99|348.95|346.55|0
1649844990000|2022-04-13 10:16:30|349.32|346.92|349.26|346.86|349.39|346.99|349.26|346.86|0
1649845000000|2022-04-13 10:16:40|349.13|346.73|349.2|346.8|349.26|346.86|349.13|346.73|0
1649845010000|2022-04-13 10:16:50|349.26|346.86|349.13|346.73|349.26|346.86|349.13|346.73|0
1649845020000|2022-04-13 10:17:00|349.26|346.86|349.26|346.86|349.26|346.86|349.13|346.73|0
1649845030000|2022-04-13 10:17:10|349.38|346.98|349.76|347.36|349.76|347.36|349.38|346.98|0
1649845040000|2022-04-13 10:17:20|349.96|347.56|350.14|347.74|350.14|347.74|349.89|347.49|0
1649845050000|2022-04-13 10:17:30|349.64|347.24|349.7|347.3|349.76|347.36|349.64|347.24|0
1649845060000|2022-04-13 10:17:40|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1649845070000|2022-04-13 10:17:50|349.58|347.18|349.76|347.36|349.76|347.36|349.58|347.18|0
1649845080000|2022-04-13 10:18:00|349.64|347.24|349.58|347.18|349.7|347.3|349.58|347.18|0
1649845090000|2022-04-13 10:18:10|349.51|347.11|349.51|347.11|349.51|347.11|349.38|346.98|0
1649845100000|2022-04-13 10:18:20|349.38|346.98|349.38|346.98|349.38|346.98|349.38|346.98|0
1649845110000|2022-04-13 10:18:30|349.51|347.11|349.64|347.24|349.64|347.24|349.51|347.11|0
1649845130000|2022-04-13 10:18:50|349.76|347.36|349.76|347.36|349.76|347.36|349.7|347.3|0
1649845140000|2022-04-13 10:19:00|350.14|347.74|350.27|347.87|350.27|347.87|350.14|347.74|0
1649845150000|2022-04-13 10:19:10|350.14|347.74|350.39|347.99|350.39|347.99|350.14|347.74|0
1649845160000|2022-04-13 10:19:20|350.52|348.12|350.27|347.87|350.52|348.12|350.27|347.87|0
1649845170000|2022-04-13 10:19:30|350.33|347.93|350.39|347.99|350.39|347.99|350.33|347.93|0
1649845180000|2022-04-13 10:19:40|350.14|347.74|350.27|347.87|350.27|347.87|350.14|347.74|0
1649845190000|2022-04-13 10:19:50|350.21|347.81|349.89|347.49|350.21|347.81|349.89|347.49|0
1649845200000|2022-04-13 10:20:00|350.01|347.61|349.76|347.36|350.01|347.61|349.76|347.36|0
1649845210000|2022-04-13 10:20:10|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1649845220000|2022-04-13 10:20:20|349.7|347.3|349.51|347.11|349.7|347.3|349.51|347.11|0
1649845230000|2022-04-13 10:20:30|349.64|347.24|349.51|347.11|349.64|347.24|349.51|347.11|0
1649845240000|2022-04-13 10:20:40|349.38|346.98|349.26|346.86|349.38|346.98|349.26|346.86|0
1649845250000|2022-04-13 10:20:50|349.38|346.98|349.26|346.86|349.38|346.98|349.26|346.86|0
1649845270000|2022-04-13 10:21:10|349.2|346.8|349.13|346.73|349.2|346.8|349|346.6|0
1649845280000|2022-04-13 10:21:20|349|346.6|349.13|346.73|349.13|346.73|349|346.6|0
1649845290000|2022-04-13 10:21:30|349|346.6|349.13|346.73|349.13|346.73|349|346.6|0
1649845300000|2022-04-13 10:21:40|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1649845310000|2022-04-13 10:21:50|349.2|346.8|349.2|346.8|349.26|346.86|349.2|346.8|0
1649845320000|2022-04-13 10:22:00|349.26|346.86|349.38|346.98|349.38|346.98|349.26|346.86|0
1649845330000|2022-04-13 10:22:10|349.45|347.05|349.45|347.05|349.45|347.05|349.45|347.05|0
1649845340000|2022-04-13 10:22:20|349.51|347.11|349.32|346.92|349.51|347.11|349.32|346.92|0
1649845350000|2022-04-13 10:22:30|349.26|346.86|349.38|346.98|349.38|346.98|349.26|346.86|0
1649845360000|2022-04-13 10:22:40|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1649845370000|2022-04-13 10:22:50|349.7|347.3|349.89|347.49|349.89|347.49|349.7|347.3|0
1649845380000|2022-04-13 10:23:00|350.01|347.61|350.01|347.61|350.01|347.61|349.95|347.55|0
1649845390000|2022-04-13 10:23:10|349.95|347.55|349.89|347.49|349.95|347.55|349.89|347.49|0
1649845400000|2022-04-13 10:23:20|349.76|347.36|349.57|347.17|349.76|347.36|349.57|347.17|0
1649845410000|2022-04-13 10:23:30|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1649845420000|2022-04-13 10:23:40|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649845430000|2022-04-13 10:23:50|349.89|347.49|349.89|347.49|349.89|347.49|349.83|347.43|0
1649845440000|2022-04-13 10:24:00|349.83|347.43|349.83|347.43|349.83|347.43|349.83|347.43|0
1649845450000|2022-04-13 10:24:10|349.76|347.36|349.89|347.49|349.89|347.49|349.76|347.36|0
1649845460000|2022-04-13 10:24:20|349.83|347.43|349.7|347.3|349.83|347.43|349.7|347.3|0
1649845470000|2022-04-13 10:24:30|349.76|347.36|350.14|347.74|350.14|347.74|349.76|347.36|0
1649845480000|2022-04-13 10:24:40|350.27|347.87|350.39|347.99|350.39|347.99|350.27|347.87|0
1649845490000|2022-04-13 10:24:50|350.52|348.12|350.46|348.06|350.52|348.12|350.46|348.06|0
1649845500000|2022-04-13 10:25:00|350.39|347.99|350.52|348.12|350.52|348.12|350.27|347.87|0
1649845510000|2022-04-13 10:25:10|350.46|348.06|350.46|348.06|350.46|348.06|350.39|347.99|0
1649845520000|2022-04-13 10:25:20|350.64|348.24|350.52|348.12|350.64|348.24|350.52|348.12|0
1649845530000|2022-04-13 10:25:30|350.26|347.86|350.39|347.99|350.39|347.99|350.26|347.86|0
1649845540000|2022-04-13 10:25:40|350.26|347.86|350.14|347.74|350.26|347.86|350.14|347.74|0
1649845550000|2022-04-13 10:25:50|350.26|347.86|350.2|347.8|350.26|347.86|350.2|347.8|0
1649845560000|2022-04-13 10:26:00|350.26|347.86|350.2|347.8|350.26|347.86|350.14|347.74|0
1649845570000|2022-04-13 10:26:10|350.26|347.86|350.26|347.86|350.26|347.86|350.26|347.86|0
1649845590000|2022-04-13 10:26:30|350.39|347.99|350.52|348.12|350.52|348.12|350.39|347.99|0
1649845610000|2022-04-13 10:26:50|350.39|347.99|350.39|347.99|350.39|347.99|350.39|347.99|0
1649845620000|2022-04-13 10:27:00|350.26|347.86|349.89|347.49|350.26|347.86|349.89|347.49|0
1649845630000|2022-04-13 10:27:10|349.76|347.36|350.01|347.61|350.01|347.61|349.76|347.36|0
1649845640000|2022-04-13 10:27:20|349.76|347.36|349.95|347.55|350.01|347.61|349.76|347.36|0
1649845650000|2022-04-13 10:27:30|350.01|347.61|349.89|347.49|350.01|347.61|349.89|347.49|0
1649845660000|2022-04-13 10:27:40|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649845670000|2022-04-13 10:27:50|349.63|347.23|349.63|347.23|349.63|347.23|349.51|347.11|0
1649845680000|2022-04-13 10:28:00|349.82|347.42|349.76|347.36|349.82|347.42|349.76|347.36|0
1649845690000|2022-04-13 10:28:10|349.63|347.23|349.51|347.11|349.7|347.3|349.51|347.11|0
1649845700000|2022-04-13 10:28:20|349.45|347.05|349.45|347.05|349.51|347.11|349.45|347.05|0
1649845710000|2022-04-13 10:28:30|349.38|346.98|349.76|347.36|349.76|347.36|349.38|346.98|0
1649845720000|2022-04-13 10:28:40|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1649845740000|2022-04-13 10:29:00|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649845760000|2022-04-13 10:29:20|349.88|347.48|349.76|347.36|349.88|347.48|349.76|347.36|0
1649845770000|2022-04-13 10:29:30|349.63|347.23|349.63|347.23|349.63|347.23|349.63|347.23|0
1649845780000|2022-04-13 10:29:40|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1649845790000|2022-04-13 10:29:50|349.88|347.48|350.01|347.61|350.01|347.61|349.82|347.42|0
1649845800000|2022-04-13 10:30:00|350.08|347.68|350.14|347.74|350.14|347.74|350.08|347.68|0
1649845810000|2022-04-13 10:30:10|350.01|347.61|349.88|347.48|350.01|347.61|349.88|347.48|0
1649845820000|2022-04-13 10:30:20|350.01|347.61|350.14|347.74|350.14|347.74|350.01|347.61|0
1649845830000|2022-04-13 10:30:30|350.01|347.61|349.76|347.36|350.01|347.61|349.76|347.36|0
1649845850000|2022-04-13 10:30:50|349.82|347.42|349.76|347.36|349.82|347.42|349.76|347.36|0
1649845860000|2022-04-13 10:31:00|349.7|347.3|349.38|346.98|349.7|347.3|349.38|346.98|0
1649845870000|2022-04-13 10:31:10|349.13|346.73|349.38|346.98|349.38|346.98|349.13|346.73|0
1649845880000|2022-04-13 10:31:20|349.44|347.04|349.13|346.73|349.44|347.04|349.13|346.73|0
1649845890000|2022-04-13 10:31:30|349.07|346.67|349.13|346.73|349.13|346.73|349.07|346.67|0
1649845900000|2022-04-13 10:31:40|349|346.6|349.13|346.73|349.13|346.73|349|346.6|0
1649845930000|2022-04-13 10:32:10|349.19|346.79|349.19|346.79|349.19|346.79|349.19|346.79|0
1649845940000|2022-04-13 10:32:20|349|346.6|349|346.6|349.07|346.67|349|346.6|0
1649845950000|2022-04-13 10:32:30|348.87|346.47|348.87|346.47|349|346.6|348.87|346.47|0
1649845960000|2022-04-13 10:32:40|348.75|346.35|348.62|346.22|348.81|346.41|348.62|346.22|0
1649845970000|2022-04-13 10:32:50|348.75|346.35|348.75|346.35|348.75|346.35|348.75|346.35|0
1649845980000|2022-04-13 10:33:00|348.62|346.22|348.5|346.1|348.69|346.29|348.5|346.1|0
1649845990000|2022-04-13 10:33:10|348.62|346.22|348.62|346.22|348.62|346.22|348.56|346.16|0
1649846000000|2022-04-13 10:33:20|348.5|346.1|348.37|345.97|348.5|346.1|348.37|345.97|0
1649846010000|2022-04-13 10:33:30|348.44|346.04|348.37|345.97|348.44|346.04|348.37|345.97|0
1649846020000|2022-04-13 10:33:40|348.44|346.04|348.44|346.04|348.44|346.04|348.44|346.04|0
1649846030000|2022-04-13 10:33:50|348.5|346.1|348.56|346.16|348.56|346.16|348.5|346.1|0
1649846040000|2022-04-13 10:34:00|348.5|346.1|348.62|346.22|348.62|346.22|348.5|346.1|0
1649846050000|2022-04-13 10:34:10|348.5|346.1|348.37|345.97|348.5|346.1|348.37|345.97|0
1649846070000|2022-04-13 10:34:30|348.31|345.91|348.24|345.84|348.31|345.91|348.24|345.84|0
1649846080000|2022-04-13 10:34:40|348.18|345.78|347.99|345.59|348.18|345.78|347.99|345.59|0
1649846090000|2022-04-13 10:34:50|348.06|345.66|348.06|345.66|348.06|345.66|347.99|345.59|0
1649846100000|2022-04-13 10:35:00|347.99|345.59|348.12|345.72|348.12|345.72|347.99|345.59|0
1649846110000|2022-04-13 10:35:10|348.24|345.84|348.18|345.78|348.24|345.84|348.12|345.72|0
1649846120000|2022-04-13 10:35:20|348.12|345.72|348.18|345.78|348.18|345.78|348.12|345.72|0
1649846130000|2022-04-13 10:35:30|348.12|345.72|348.12|345.72|348.12|345.72|347.99|345.59|0
1649846140000|2022-04-13 10:35:40|348.24|345.84|348.18|345.78|348.24|345.84|348.18|345.78|0
1649846150000|2022-04-13 10:35:50|348.12|345.72|348.12|345.72|348.24|345.84|348.12|345.72|0
1649846160000|2022-04-13 10:36:00|348.24|345.84|348.37|345.97|348.37|345.97|348.24|345.84|0
1649846170000|2022-04-13 10:36:10|348.31|345.91|348.37|345.97|348.37|345.97|348.24|345.84|0
1649846180000|2022-04-13 10:36:20|348.43|346.03|348.37|345.97|348.49|346.09|348.37|345.97|0
1649846190000|2022-04-13 10:36:30|348.12|345.72|348.12|345.72|348.24|345.84|348.12|345.72|0
1649846200000|2022-04-13 10:36:40|347.99|345.59|347.87|345.47|347.99|345.59|347.87|345.47|0
1649846210000|2022-04-13 10:36:50|347.74|345.34|347.87|345.47|347.87|345.47|347.74|345.34|0
1649846220000|2022-04-13 10:37:00|347.81|345.41|347.81|345.41|347.87|345.47|347.81|345.41|0
1649846230000|2022-04-13 10:37:10|347.74|345.34|347.36|344.96|347.74|345.34|347.36|344.96|0
1649846240000|2022-04-13 10:37:20|347.49|345.09|347.49|345.09|347.61|345.21|347.49|345.09|0
1649846250000|2022-04-13 10:37:30|347.61|345.21|347.55|345.15|347.61|345.21|347.55|345.15|0
1649846260000|2022-04-13 10:37:40|347.49|345.09|347.49|345.09|347.49|345.09|347.36|344.96|0
1649846270000|2022-04-13 10:37:50|347.43|345.03|347.43|345.03|347.49|345.09|347.43|345.03|0
1649846280000|2022-04-13 10:38:00|347.49|345.09|347.24|344.84|347.49|345.09|347.24|344.84|0
1649846290000|2022-04-13 10:38:10|347.3|344.9|347.24|344.84|347.36|344.96|347.24|344.84|0
1649846300000|2022-04-13 10:38:20|347.05|344.65|346.99|344.59|347.05|344.65|346.86|344.46|0
1649846310000|2022-04-13 10:38:30|346.93|344.53|346.99|344.59|347.11|344.71|346.93|344.53|0
1649846320000|2022-04-13 10:38:40|346.86|344.46|346.73|344.33|346.86|344.46|346.73|344.33|0
1649846330000|2022-04-13 10:38:50|346.86|344.46|346.93|344.53|346.93|344.53|346.86|344.46|0
1649846340000|2022-04-13 10:39:00|346.99|344.59|346.86|344.46|346.99|344.59|346.86|344.46|0
1649846350000|2022-04-13 10:39:10|346.8|344.4|346.73|344.33|346.86|344.46|346.73|344.33|0
1649846360000|2022-04-13 10:39:20|346.8|344.4|346.73|344.33|346.8|344.4|346.73|344.33|0
1649846370000|2022-04-13 10:39:30|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1649846380000|2022-04-13 10:39:40|346.48|344.08|346.36|343.96|346.48|344.08|346.36|343.96|0
1649846390000|2022-04-13 10:39:50|346.23|343.83|346.48|344.08|346.48|344.08|346.23|343.83|0
1649846400000|2022-04-13 10:40:00|346.36|343.96|346.11|343.71|346.36|343.96|345.98|343.58|0
1649846410000|2022-04-13 10:40:10|346.23|343.83|346.3|343.9|346.36|343.96|346.23|343.83|0
1649846420000|2022-04-13 10:40:20|346.48|344.08|346.61|344.21|346.61|344.21|346.48|344.08|0
1649846430000|2022-04-13 10:40:30|346.48|344.08|346.73|344.33|346.73|344.33|346.48|344.08|0
1649846440000|2022-04-13 10:40:40|346.61|344.21|346.86|344.46|346.86|344.46|346.61|344.21|0
1649846450000|2022-04-13 10:40:50|346.8|344.4|346.86|344.46|346.86|344.46|346.8|344.4|0
1649846460000|2022-04-13 10:41:00|346.73|344.33|346.73|344.33|346.73|344.33|346.73|344.33|0
1649846470000|2022-04-13 10:41:10|346.86|344.46|346.86|344.46|346.86|344.46|346.73|344.33|0
1649846480000|2022-04-13 10:41:20|346.8|344.4|346.61|344.21|346.8|344.4|346.61|344.21|0
1649846490000|2022-04-13 10:41:30|346.36|343.96|346.48|344.08|346.48|344.08|346.36|343.96|0
1649846500000|2022-04-13 10:41:40|346.36|343.96|346.86|344.46|346.86|344.46|346.36|343.96|0
1649846520000|2022-04-13 10:42:00|346.92|344.52|346.8|344.4|346.92|344.52|346.8|344.4|0
1649846530000|2022-04-13 10:42:10|346.86|344.46|346.86|344.46|346.86|344.46|346.86|344.46|0
1649846540000|2022-04-13 10:42:20|346.98|344.58|346.86|344.46|346.98|344.58|346.86|344.46|0
1649846550000|2022-04-13 10:42:30|346.98|344.58|346.98|344.58|346.98|344.58|346.92|344.52|0
1649846560000|2022-04-13 10:42:40|346.92|344.52|346.98|344.58|346.98|344.58|346.92|344.52|0
1649846570000|2022-04-13 10:42:50|346.86|344.46|346.73|344.33|346.86|344.46|346.73|344.33|0
1649846580000|2022-04-13 10:43:00|346.8|344.4|346.61|344.21|346.8|344.4|346.61|344.21|0
1649846590000|2022-04-13 10:43:10|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1649846600000|2022-04-13 10:43:20|346.36|343.96|346.36|343.96|346.48|344.08|346.36|343.96|0
1649846610000|2022-04-13 10:43:30|346.42|344.02|346.48|344.08|346.48|344.08|346.42|344.02|0
1649846620000|2022-04-13 10:43:40|346.55|344.15|346.61|344.21|346.61|344.21|346.55|344.15|0
1649846630000|2022-04-13 10:43:50|346.73|344.33|346.61|344.21|346.73|344.33|346.61|344.21|0
1649846650000|2022-04-13 10:44:10|346.73|344.33|346.55|344.15|346.73|344.33|346.55|344.15|0
1649846660000|2022-04-13 10:44:20|346.61|344.21|346.48|344.08|346.61|344.21|346.48|344.08|0
1649846670000|2022-04-13 10:44:30|346.61|344.21|346.61|344.21|346.61|344.21|346.61|344.21|0
1649846680000|2022-04-13 10:44:40|346.73|344.33|346.86|344.46|346.86|344.46|346.73|344.33|0
1649846690000|2022-04-13 10:44:50|346.73|344.33|346.67|344.27|346.73|344.33|346.67|344.27|0
1649846700000|2022-04-13 10:45:00|346.73|344.33|346.67|344.27|346.73|344.33|346.67|344.27|0
1649846710000|2022-04-13 10:45:10|346.86|344.46|346.67|344.27|346.86|344.46|346.67|344.27|0
1649846720000|2022-04-13 10:45:20|346.73|344.33|346.8|344.4|346.8|344.4|346.73|344.33|0
1649846730000|2022-04-13 10:45:30|346.86|344.46|346.98|344.58|346.98|344.58|346.86|344.46|0
1649846740000|2022-04-13 10:45:40|346.92|344.52|346.73|344.33|346.98|344.58|346.73|344.33|0
1649846750000|2022-04-13 10:45:50|346.67|344.27|346.67|344.27|346.73|344.33|346.67|344.27|0
1649846760000|2022-04-13 10:46:00|346.73|344.33|346.48|344.08|346.73|344.33|346.48|344.08|0
1649846770000|2022-04-13 10:46:10|346.55|344.15|346.23|343.83|346.55|344.15|346.23|343.83|0
1649846780000|2022-04-13 10:46:20|346.1|343.7|346.04|343.64|346.1|343.7|346.04|343.64|0
1649846790000|2022-04-13 10:46:30|345.98|343.58|346.1|343.7|346.1|343.7|345.98|343.58|0
1649846800000|2022-04-13 10:46:40|346.04|343.64|346.1|343.7|346.1|343.7|346.04|343.64|0
1649846810000|2022-04-13 10:46:50|346.23|343.83|346.29|343.89|346.35|343.95|346.23|343.83|0
1649846820000|2022-04-13 10:47:00|346.48|344.08|346.35|343.95|346.48|344.08|346.35|343.95|0
1649846830000|2022-04-13 10:47:10|346.61|344.21|346.67|344.27|346.73|344.33|346.61|344.21|0
1649846840000|2022-04-13 10:47:20|346.61|344.21|346.86|344.46|346.92|344.52|346.61|344.21|0
1649846850000|2022-04-13 10:47:30|347.23|344.83|347.74|345.34|347.74|345.34|347.23|344.83|0
1649846860000|2022-04-13 10:47:40|347.86|345.46|347.61|345.21|347.99|345.59|347.61|345.21|0
1649846870000|2022-04-13 10:47:50|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1649846880000|2022-04-13 10:48:00|347.73|345.33|347.99|345.59|347.99|345.59|347.73|345.33|0
1649846890000|2022-04-13 10:48:10|348.24|345.84|347.99|345.59|348.24|345.84|347.99|345.59|0
1649846900000|2022-04-13 10:48:20|347.93|345.53|348.11|345.71|348.11|345.71|347.93|345.53|0
1649846910000|2022-04-13 10:48:30|347.99|345.59|348.11|345.71|348.36|345.96|347.99|345.59|0
1649846920000|2022-04-13 10:48:40|348.24|345.84|348.11|345.71|348.24|345.84|348.11|345.71|0
1649846930000|2022-04-13 10:48:50|347.86|345.46|348.11|345.71|348.11|345.71|347.86|345.46|0
1649846940000|2022-04-13 10:49:00|348.24|345.84|347.86|345.46|348.24|345.84|347.86|345.46|0
1649846950000|2022-04-13 10:49:10|347.8|345.4|347.61|345.21|347.8|345.4|347.61|345.21|0
1649846960000|2022-04-13 10:49:20|347.73|345.33|347.48|345.08|347.73|345.33|347.48|345.08|0
1649846970000|2022-04-13 10:49:30|347.36|344.96|347.61|345.21|347.61|345.21|347.36|344.96|0
1649846980000|2022-04-13 10:49:40|347.55|345.15|347.61|345.21|347.61|345.21|347.48|345.08|0
1649846990000|2022-04-13 10:49:50|347.73|345.33|347.93|345.53|347.93|345.53|347.73|345.33|0
1649847000000|2022-04-13 10:50:00|347.86|345.46|347.61|345.21|347.86|345.46|347.61|345.21|0
1649847010000|2022-04-13 10:50:10|347.48|345.08|347.61|345.21|347.61|345.21|347.42|345.02|0
1649847020000|2022-04-13 10:50:20|347.73|345.33|347.73|345.33|347.73|345.33|347.73|345.33|0
1649847030000|2022-04-13 10:50:30|347.61|345.21|347.61|345.21|347.73|345.33|347.61|345.21|0
1649847040000|2022-04-13 10:50:40|347.55|345.15|347.55|345.15|347.55|345.15|347.55|345.15|0
1649847050000|2022-04-13 10:50:50|347.61|345.21|347.42|345.02|347.61|345.21|347.42|345.02|0
1649847060000|2022-04-13 10:51:00|347.48|345.08|347.48|345.08|347.48|345.08|347.48|345.08|0
1649847070000|2022-04-13 10:51:10|347.61|345.21|347.36|344.96|347.61|345.21|347.36|344.96|0
1649847080000|2022-04-13 10:51:20|347.48|345.08|347.8|345.4|347.8|345.4|347.48|345.08|0
1649847090000|2022-04-13 10:51:30|347.73|345.33|347.61|345.21|347.73|345.33|347.61|345.21|0
1649847100000|2022-04-13 10:51:40|347.73|345.33|347.61|345.21|347.73|345.33|347.61|345.21|0
1649847110000|2022-04-13 10:51:50|347.48|345.08|347.23|344.83|347.48|345.08|347.23|344.83|0
1649847120000|2022-04-13 10:52:00|347.17|344.77|346.98|344.58|347.23|344.83|346.98|344.58|0
1649847130000|2022-04-13 10:52:10|346.85|344.45|346.79|344.39|346.85|344.45|346.79|344.39|0
1649847140000|2022-04-13 10:52:20|346.6|344.2|346.35|343.95|346.6|344.2|346.35|343.95|0
1649847150000|2022-04-13 10:52:30|346.48|344.08|346.23|343.83|346.48|344.08|346.23|343.83|0
1649847160000|2022-04-13 10:52:40|346.35|343.95|345.98|343.58|346.35|343.95|345.98|343.58|0
1649847180000|2022-04-13 10:53:00|345.85|343.45|345.6|343.2|345.85|343.45|345.6|343.2|0
1649847190000|2022-04-13 10:53:10|345.48|343.08|345.98|343.58|345.98|343.58|345.48|343.08|0
1649847200000|2022-04-13 10:53:20|346.1|343.7|345.98|343.58|346.1|343.7|345.98|343.58|0
1649847210000|2022-04-13 10:53:30|345.73|343.33|345.6|343.2|345.73|343.33|345.6|343.2|0
1649847220000|2022-04-13 10:53:40|345.54|343.14|345.73|343.33|345.73|343.33|345.54|343.14|0
1649847230000|2022-04-13 10:53:50|345.6|343.2|345.85|343.45|345.98|343.58|345.6|343.2|0
1649847240000|2022-04-13 10:54:00|346.04|343.64|346.1|343.7|346.1|343.7|346.04|343.64|0
1649847250000|2022-04-13 10:54:10|345.98|343.58|345.85|343.45|345.98|343.58|345.85|343.45|0
1649847260000|2022-04-13 10:54:20|345.98|343.58|346.1|343.7|346.1|343.7|345.98|343.58|0
1649847270000|2022-04-13 10:54:30|346.23|343.83|346.23|343.83|346.23|343.83|346.23|343.83|0
1649847280000|2022-04-13 10:54:40|346.35|343.95|346.23|343.83|346.35|343.95|346.23|343.83|0
1649847290000|2022-04-13 10:54:50|346.1|343.7|346.23|343.83|346.23|343.83|346.1|343.7|0
1649847300000|2022-04-13 10:55:00|346.17|343.77|346.1|343.7|346.23|343.83|346.1|343.7|0
1649847310000|2022-04-13 10:55:10|346.17|343.77|346.1|343.7|346.17|343.77|346.1|343.7|0
1649847320000|2022-04-13 10:55:20|346.17|343.77|346.1|343.7|346.17|343.77|346.1|343.7|0
1649847330000|2022-04-13 10:55:30|345.98|343.58|346.1|343.7|346.1|343.7|345.98|343.58|0
1649847340000|2022-04-13 10:55:40|346.17|343.77|346.1|343.7|346.17|343.77|346.1|343.7|0
1649847350000|2022-04-13 10:55:50|346.04|343.64|345.72|343.32|346.1|343.7|345.72|343.32|0
1649847360000|2022-04-13 10:56:00|345.85|343.45|345.85|343.45|345.98|343.58|345.85|343.45|0
1649847370000|2022-04-13 10:56:10|345.98|343.58|345.79|343.39|345.98|343.58|345.72|343.32|0
1649847380000|2022-04-13 10:56:20|345.47|343.07|345.6|343.2|345.6|343.2|345.47|343.07|0
1649847390000|2022-04-13 10:56:30|345.72|343.32|345.79|343.39|345.79|343.39|345.72|343.32|0
1649847400000|2022-04-13 10:56:40|345.72|343.32|345.6|343.2|345.72|343.32|345.6|343.2|0
1649847410000|2022-04-13 10:56:50|345.66|343.26|345.66|343.26|345.66|343.26|345.6|343.2|0
1649847420000|2022-04-13 10:57:00|345.72|343.32|345.47|343.07|345.72|343.32|345.47|343.07|0
1649847430000|2022-04-13 10:57:10|345.6|343.2|345.41|343.01|345.6|343.2|345.41|343.01|0
1649847440000|2022-04-13 10:57:20|345.47|343.07|345.6|343.2|345.6|343.2|345.47|343.07|0
1649847450000|2022-04-13 10:57:30|345.47|343.07|345.35|342.95|345.47|343.07|345.35|342.95|0
1649847470000|2022-04-13 10:57:50|345.22|342.82|345.22|342.82|345.22|342.82|345.22|342.82|0
1649847480000|2022-04-13 10:58:00|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649847490000|2022-04-13 10:58:10|345.47|343.07|345.47|343.07|345.47|343.07|345.47|343.07|0
1649847500000|2022-04-13 10:58:20|345.41|343.01|345.29|342.89|345.47|343.07|345.29|342.89|0
1649847510000|2022-04-13 10:58:30|345.35|342.95|345.22|342.82|345.35|342.95|345.22|342.82|0
1649847520000|2022-04-13 10:58:40|345.16|342.76|345.16|342.76|345.16|342.76|345.16|342.76|0
1649847530000|2022-04-13 10:58:50|345.1|342.7|345.35|342.95|345.35|342.95|345.1|342.7|0
1649847540000|2022-04-13 10:59:00|345.29|342.89|345.22|342.82|345.29|342.89|345.1|342.7|0
1649847550000|2022-04-13 10:59:10|345.1|342.7|345.1|342.7|345.1|342.7|345.1|342.7|0
1649847560000|2022-04-13 10:59:20|345.22|342.82|345.22|342.82|345.22|342.82|345.22|342.82|0
1649847570000|2022-04-13 10:59:30|345.35|342.95|345.35|342.95|345.35|342.95|345.35|342.95|0
1649847580000|2022-04-13 10:59:40|345.22|342.82|345.1|342.7|345.22|342.82|345.1|342.7|0
1649847590000|2022-04-13 10:59:50|345.22|342.82|345.35|342.95|345.41|343.01|345.22|342.82|0
1649847600000|2022-04-13 11:00:00|345.16|342.76|345.35|342.95|345.35|342.95|345.16|342.76|0
1649847610000|2022-04-13 11:00:10|345.22|342.82|345.41|343.01|345.41|343.01|345.22|342.82|0
1649847620000|2022-04-13 11:00:20|345.47|343.07|345.35|342.95|345.47|343.07|345.35|342.95|0
1649847630000|2022-04-13 11:00:30|345.47|343.07|345.79|343.39|345.85|343.45|345.47|343.07|0
1649847640000|2022-04-13 11:00:40|345.66|343.26|345.6|343.2|345.66|343.26|345.6|343.2|0
1649847650000|2022-04-13 11:00:50|345.66|343.26|345.47|343.07|345.72|343.32|345.47|343.07|0
1649847660000|2022-04-13 11:01:00|345.41|343.01|345.22|342.82|345.41|343.01|345.22|342.82|0
1649847670000|2022-04-13 11:01:10|345.35|342.95|345.35|342.95|345.35|342.95|345.29|342.89|0
1649847680000|2022-04-13 11:01:20|345.22|342.82|345.22|342.82|345.35|342.95|345.22|342.82|0
1649847690000|2022-04-13 11:01:30|345.29|342.89|345.29|342.89|345.29|342.89|345.22|342.82|0
1649847700000|2022-04-13 11:01:40|345.1|342.7|345.35|342.95|345.35|342.95|345.1|342.7|0
1649847710000|2022-04-13 11:01:50|345.29|342.89|345.29|342.89|345.29|342.89|345.29|342.89|0
1649847720000|2022-04-13 11:02:00|345.22|342.82|345.1|342.7|345.22|342.82|345.1|342.7|0
1649847730000|2022-04-13 11:02:10|344.97|342.57|345.1|342.7|345.1|342.7|344.97|342.57|0
1649847740000|2022-04-13 11:02:20|344.97|342.57|344.85|342.45|344.97|342.57|344.85|342.45|0
1649847750000|2022-04-13 11:02:30|344.72|342.32|344.85|342.45|344.85|342.45|344.72|342.32|0
1649847760000|2022-04-13 11:02:40|344.91|342.51|344.97|342.57|344.97|342.57|344.91|342.51|0
1649847770000|2022-04-13 11:02:50|344.91|342.51|344.72|342.32|344.97|342.57|344.72|342.32|0
1649847780000|2022-04-13 11:03:00|344.79|342.39|344.72|342.32|344.79|342.39|344.72|342.32|0
1649847790000|2022-04-13 11:03:10|344.85|342.45|344.72|342.32|344.85|342.45|344.72|342.32|0
1649847800000|2022-04-13 11:03:20|344.85|342.45|344.72|342.32|344.85|342.45|344.72|342.32|0
1649847810000|2022-04-13 11:03:30|344.6|342.2|344.85|342.45|344.85|342.45|344.6|342.2|0
1649847820000|2022-04-13 11:03:40|344.72|342.32|344.85|342.45|344.85|342.45|344.72|342.32|0
1649847830000|2022-04-13 11:03:50|344.72|342.32|344.6|342.2|344.72|342.32|344.6|342.2|0
1649847840000|2022-04-13 11:04:00|344.54|342.14|344.54|342.14|344.54|342.14|344.54|342.14|0
1649847850000|2022-04-13 11:04:10|344.47|342.07|344.6|342.2|344.6|342.2|344.47|342.07|0
1649847860000|2022-04-13 11:04:20|344.72|342.32|344.72|342.32|344.72|342.32|344.6|342.2|0
1649847870000|2022-04-13 11:04:30|344.6|342.2|344.6|342.2|344.6|342.2|344.6|342.2|0
1649847880000|2022-04-13 11:04:40|344.35|341.95|344.41|342.01|344.41|342.01|344.35|341.95|0
1649847890000|2022-04-13 11:04:50|344.35|341.95|344.47|342.07|344.47|342.07|344.35|341.95|0
1649847900000|2022-04-13 11:05:00|344.35|341.95|344.22|341.82|344.35|341.95|344.22|341.82|0
1649847920000|2022-04-13 11:05:20|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1649847930000|2022-04-13 11:05:30|344.22|341.82|344.1|341.7|344.35|341.95|344.04|341.64|0
1649847940000|2022-04-13 11:05:40|343.97|341.57|343.97|341.57|343.97|341.57|343.97|341.57|0
1649847950000|2022-04-13 11:05:50|343.85|341.45|343.85|341.45|343.97|341.57|343.85|341.45|0
1649847960000|2022-04-13 11:06:00|343.97|341.57|343.85|341.45|343.97|341.57|343.85|341.45|0
1649847970000|2022-04-13 11:06:10|343.97|341.57|343.97|341.57|344.1|341.7|343.97|341.57|0
1649847980000|2022-04-13 11:06:20|343.72|341.32|343.47|341.07|343.72|341.32|343.47|341.07|0
1649847990000|2022-04-13 11:06:30|343.66|341.26|343.35|340.95|343.66|341.26|343.35|340.95|0
1649848000000|2022-04-13 11:06:40|343.47|341.07|343.35|340.95|343.47|341.07|343.35|340.95|0
1649848010000|2022-04-13 11:06:50|343.22|340.82|343.6|341.2|343.6|341.2|343.22|340.82|0
1649848020000|2022-04-13 11:07:00|343.47|341.07|343.29|340.89|343.47|341.07|343.29|340.89|0
1649848030000|2022-04-13 11:07:10|343.35|340.95|343.47|341.07|343.47|341.07|343.35|340.95|0
1649848040000|2022-04-13 11:07:20|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1649848050000|2022-04-13 11:07:30|343.54|341.14|343.54|341.14|343.54|341.14|343.54|341.14|0
1649848060000|2022-04-13 11:07:40|343.6|341.2|343.54|341.14|343.6|341.2|343.54|341.14|0
1649848070000|2022-04-13 11:07:50|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649848080000|2022-04-13 11:08:00|343.6|341.2|343.6|341.2|343.6|341.2|343.6|341.2|0
1649848090000|2022-04-13 11:08:10|343.47|341.07|343.47|341.07|343.47|341.07|343.47|341.07|0
1649848100000|2022-04-13 11:08:20|343.6|341.2|343.35|340.95|343.6|341.2|343.35|340.95|0
1649848130000|2022-04-13 11:08:50|343.47|341.07|343.35|340.95|343.47|341.07|343.35|340.95|0
1649848140000|2022-04-13 11:09:00|343.1|340.7|343.1|340.7|343.22|340.82|343.1|340.7|0
1649848150000|2022-04-13 11:09:10|342.97|340.57|343.1|340.7|343.1|340.7|342.97|340.57|0
1649848160000|2022-04-13 11:09:20|343.22|340.82|343.85|341.45|343.97|341.57|343.22|340.82|0
1649848170000|2022-04-13 11:09:30|343.72|341.32|343.72|341.32|343.85|341.45|343.72|341.32|0
1649848190000|2022-04-13 11:09:50|343.54|341.14|343.6|341.2|343.6|341.2|343.54|341.14|0
1649848200000|2022-04-13 11:10:00|343.47|341.07|343.04|340.64|343.47|341.07|343.04|340.64|0
1649848210000|2022-04-13 11:10:10|343.22|340.82|343.35|340.95|343.35|340.95|343.22|340.82|0
1649848220000|2022-04-13 11:10:20|343.22|340.82|343.47|341.07|343.47|341.07|343.22|340.82|0
1649848230000|2022-04-13 11:10:30|343.35|340.95|343.97|341.57|343.97|341.57|343.35|340.95|0
1649848240000|2022-04-13 11:10:40|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649848250000|2022-04-13 11:10:50|343.78|341.38|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848260000|2022-04-13 11:11:00|343.84|341.44|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848270000|2022-04-13 11:11:10|343.6|341.2|343.47|341.07|343.66|341.26|343.47|341.07|0
1649848280000|2022-04-13 11:11:20|343.6|341.2|343.54|341.14|343.6|341.2|343.54|341.14|0
1649848290000|2022-04-13 11:11:30|343.47|341.07|343.47|341.07|343.47|341.07|343.35|340.95|0
1649848300000|2022-04-13 11:11:40|343.54|341.14|343.35|340.95|343.54|341.14|343.35|340.95|0
1649848310000|2022-04-13 11:11:50|343.47|341.07|343.35|340.95|343.47|341.07|343.35|340.95|0
1649848330000|2022-04-13 11:12:10|343.22|340.82|343.22|340.82|343.35|340.95|343.22|340.82|0
1649848340000|2022-04-13 11:12:20|343.35|340.95|343.47|341.07|343.47|341.07|343.35|340.95|0
1649848370000|2022-04-13 11:12:50|343.35|340.95|343.47|341.07|343.47|341.07|343.35|340.95|0
1649848380000|2022-04-13 11:13:00|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1649848390000|2022-04-13 11:13:10|343.35|340.95|343.35|340.95|343.35|340.95|343.35|340.95|0
1649848400000|2022-04-13 11:13:20|343.29|340.89|343.34|340.94|343.34|340.94|343.29|340.89|0
1649848420000|2022-04-13 11:13:40|343.41|341.01|342.97|340.57|343.47|341.07|342.97|340.57|0
1649848430000|2022-04-13 11:13:50|342.85|340.45|343.1|340.7|343.1|340.7|342.85|340.45|0
1649848440000|2022-04-13 11:14:00|343.04|340.64|343.04|340.64|343.04|340.64|343.04|340.64|0
1649848450000|2022-04-13 11:14:10|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1649848460000|2022-04-13 11:14:20|343.1|340.7|343.04|340.64|343.1|340.7|343.04|340.64|0
1649848470000|2022-04-13 11:14:30|342.97|340.57|343.04|340.64|343.04|340.64|342.97|340.57|0
1649848480000|2022-04-13 11:14:40|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1649848490000|2022-04-13 11:14:50|343.1|340.7|342.85|340.45|343.1|340.7|342.85|340.45|0
1649848500000|2022-04-13 11:15:00|342.79|340.39|342.97|340.57|342.97|340.57|342.79|340.39|0
1649848510000|2022-04-13 11:15:10|342.91|340.51|342.91|340.51|342.97|340.57|342.91|340.51|0
1649848520000|2022-04-13 11:15:20|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1649848530000|2022-04-13 11:15:30|343.1|340.7|343.1|340.7|343.1|340.7|343.1|340.7|0
1649848540000|2022-04-13 11:15:40|342.97|340.57|343.09|340.69|343.09|340.69|342.97|340.57|0
1649848550000|2022-04-13 11:15:50|342.97|340.57|342.97|340.57|342.97|340.57|342.97|340.57|0
1649848560000|2022-04-13 11:16:00|343.09|340.69|343.47|341.07|343.47|341.07|343.09|340.69|0
1649848570000|2022-04-13 11:16:10|343.22|340.82|343.09|340.69|343.22|340.82|343.09|340.69|0
1649848580000|2022-04-13 11:16:20|342.97|340.57|343.03|340.63|343.03|340.63|342.97|340.57|0
1649848590000|2022-04-13 11:16:30|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1649848600000|2022-04-13 11:16:40|342.97|340.57|343.34|340.94|343.34|340.94|342.97|340.57|0
1649848610000|2022-04-13 11:16:50|343.22|340.82|343.22|340.82|343.34|340.94|343.22|340.82|0
1649848620000|2022-04-13 11:17:00|343.34|340.94|343.28|340.88|343.34|340.94|343.22|340.82|0
1649848630000|2022-04-13 11:17:10|343.34|340.94|343.34|340.94|343.34|340.94|343.22|340.82|0
1649848640000|2022-04-13 11:17:20|343.28|340.88|343.59|341.19|343.59|341.19|343.28|340.88|0
1649848650000|2022-04-13 11:17:30|343.72|341.32|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848660000|2022-04-13 11:17:40|343.84|341.44|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848670000|2022-04-13 11:17:50|343.84|341.44|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848680000|2022-04-13 11:18:00|343.47|341.07|343.59|341.19|343.59|341.19|343.47|341.07|0
1649848690000|2022-04-13 11:18:10|343.72|341.32|343.59|341.19|343.72|341.32|343.59|341.19|0
1649848700000|2022-04-13 11:18:20|343.72|341.32|343.72|341.32|343.78|341.38|343.72|341.32|0
1649848710000|2022-04-13 11:18:30|343.84|341.44|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848720000|2022-04-13 11:18:40|343.84|341.44|343.91|341.51|343.91|341.51|343.84|341.44|0
1649848730000|2022-04-13 11:18:50|343.84|341.44|343.59|341.19|343.84|341.44|343.59|341.19|0
1649848740000|2022-04-13 11:19:00|343.72|341.32|343.78|341.38|343.84|341.44|343.72|341.32|0
1649848750000|2022-04-13 11:19:10|343.72|341.32|343.59|341.19|343.72|341.32|343.59|341.19|0
1649848760000|2022-04-13 11:19:20|343.66|341.26|343.47|341.07|343.66|341.26|343.47|341.07|0
1649848770000|2022-04-13 11:19:30|343.59|341.19|343.59|341.19|343.72|341.32|343.59|341.19|0
1649848780000|2022-04-13 11:19:40|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1649848790000|2022-04-13 11:19:50|343.59|341.19|343.47|341.07|343.59|341.19|343.47|341.07|0
1649848800000|2022-04-13 11:20:00|343.59|341.19|343.53|341.13|343.59|341.19|343.53|341.13|0
1649848810000|2022-04-13 11:20:10|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1649848830000|2022-04-13 11:20:30|343.72|341.32|343.72|341.32|343.72|341.32|343.72|341.32|0
1649848840000|2022-04-13 11:20:40|343.59|341.19|343.72|341.32|343.72|341.32|343.59|341.19|0
1649848850000|2022-04-13 11:20:50|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649848860000|2022-04-13 11:21:00|343.91|341.51|343.84|341.44|343.91|341.51|343.84|341.44|0
1649848870000|2022-04-13 11:21:10|343.96|341.56|343.84|341.44|343.96|341.56|343.84|341.44|0
1649848880000|2022-04-13 11:21:20|343.96|341.56|343.96|341.56|343.96|341.56|343.96|341.56|0
1649848890000|2022-04-13 11:21:30|343.84|341.44|343.72|341.32|343.84|341.44|343.72|341.32|0
1649848900000|2022-04-13 11:21:40|343.59|341.19|343.59|341.19|343.59|341.19|343.59|341.19|0
1649848910000|2022-04-13 11:21:50|343.84|341.44|343.96|341.56|343.96|341.56|343.84|341.44|0
1649848920000|2022-04-13 11:22:00|343.84|341.44|343.84|341.44|343.84|341.44|343.84|341.44|0
1649848930000|2022-04-13 11:22:10|343.96|341.56|343.84|341.44|343.96|341.56|343.84|341.44|0
1649848940000|2022-04-13 11:22:20|343.96|341.56|343.96|341.56|344.09|341.69|343.96|341.56|0
1649848950000|2022-04-13 11:22:30|344.03|341.63|344.09|341.69|344.15|341.75|344.03|341.63|0
1649848960000|2022-04-13 11:22:40|344.03|341.63|343.34|340.94|344.03|341.63|343.34|340.94|0
1649848970000|2022-04-13 11:22:50|343.47|341.07|343.47|341.07|343.47|341.07|343.41|341.01|0
1649848980000|2022-04-13 11:23:00|343.59|341.19|343.71|341.31|343.71|341.31|343.59|341.19|0
1649848990000|2022-04-13 11:23:10|343.78|341.38|343.78|341.38|343.78|341.38|343.78|341.38|0
1649849000000|2022-04-13 11:23:20|343.84|341.44|343.84|341.44|343.84|341.44|343.78|341.38|0
1649849010000|2022-04-13 11:23:30|344.09|341.69|343.96|341.56|344.09|341.69|343.96|341.56|0
1649849020000|2022-04-13 11:23:40|344.09|341.69|344.21|341.81|344.28|341.88|344.09|341.69|0
1649849030000|2022-04-13 11:23:50|344.34|341.94|344.34|341.94|344.34|341.94|344.34|341.94|0
1649849040000|2022-04-13 11:24:00|344.21|341.81|344.21|341.81|344.21|341.81|344.21|341.81|0
1649849050000|2022-04-13 11:24:10|344.34|341.94|344.46|342.06|344.46|342.06|344.34|341.94|0
1649849060000|2022-04-13 11:24:20|344.59|342.19|344.65|342.25|344.65|342.25|344.46|342.06|0
1649849070000|2022-04-13 11:24:30|344.59|342.19|344.71|342.31|344.71|342.31|344.59|342.19|0
1649849080000|2022-04-13 11:24:40|344.84|342.44|344.84|342.44|344.96|342.56|344.84|342.44|0
1649849090000|2022-04-13 11:24:50|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1649849100000|2022-04-13 11:25:00|344.84|342.44|345.09|342.69|345.09|342.69|344.84|342.44|0
1649849110000|2022-04-13 11:25:10|345.34|342.94|345.65|343.25|345.65|343.25|345.34|342.94|0
1649849120000|2022-04-13 11:25:20|345.71|343.31|345.59|343.19|345.71|343.31|345.59|343.19|0
1649849130000|2022-04-13 11:25:30|345.71|343.31|345.59|343.19|345.71|343.31|345.46|343.06|0
1649849140000|2022-04-13 11:25:40|345.46|343.06|345.59|343.19|345.59|343.19|345.46|343.06|0
1649849150000|2022-04-13 11:25:50|345.71|343.31|345.59|343.19|345.71|343.31|345.59|343.19|0
1649849160000|2022-04-13 11:26:00|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1649849170000|2022-04-13 11:26:10|345.53|343.13|345.71|343.31|345.71|343.31|345.46|343.06|0
1649849180000|2022-04-13 11:26:20|345.65|343.25|345.59|343.19|345.71|343.31|345.59|343.19|0
1649849190000|2022-04-13 11:26:30|345.71|343.31|345.59|343.19|345.71|343.31|345.59|343.19|0
1649849200000|2022-04-13 11:26:40|345.71|343.31|345.71|343.31|345.9|343.5|345.59|343.19|0
1649849210000|2022-04-13 11:26:50|345.78|343.38|345.71|343.31|345.78|343.38|345.71|343.31|0
1649849220000|2022-04-13 11:27:00|345.78|343.38|345.65|343.25|345.78|343.38|345.59|343.19|0
1649849230000|2022-04-13 11:27:10|345.59|343.19|345.71|343.31|345.84|343.44|345.59|343.19|0
1649849240000|2022-04-13 11:27:20|345.84|343.44|345.71|343.31|345.84|343.44|345.59|343.19|0
1649849250000|2022-04-13 11:27:30|345.59|343.19|345.71|343.31|345.71|343.31|345.59|343.19|0
1649849260000|2022-04-13 11:27:40|345.59|343.19|345.46|343.06|345.59|343.19|345.46|343.06|0
1649849270000|2022-04-13 11:27:50|345.34|342.94|345.21|342.81|345.34|342.94|345.21|342.81|0
1649849290000|2022-04-13 11:28:10|345.34|342.94|344.84|342.44|345.34|342.94|344.84|342.44|0
1649849310000|2022-04-13 11:28:30|344.96|342.56|345.09|342.69|345.09|342.69|344.96|342.56|0
1649849320000|2022-04-13 11:28:40|344.96|342.56|344.71|342.31|344.96|342.56|344.71|342.31|0
1649849330000|2022-04-13 11:28:50|344.65|342.25|344.65|342.25|344.65|342.25|344.59|342.19|0
1649849340000|2022-04-13 11:29:00|344.46|342.06|344.96|342.56|344.96|342.56|344.46|342.06|0
1649849350000|2022-04-13 11:29:10|344.84|342.44|344.84|342.44|344.84|342.44|344.84|342.44|0
1649849360000|2022-04-13 11:29:20|344.96|342.56|344.96|342.56|344.96|342.56|344.96|342.56|0
1649849370000|2022-04-13 11:29:30|344.9|342.5|344.83|342.43|344.9|342.5|344.83|342.43|0
1649849380000|2022-04-13 11:29:40|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1649849390000|2022-04-13 11:29:50|344.77|342.37|344.46|342.06|344.77|342.37|344.34|341.94|0
1649849400000|2022-04-13 11:30:00|344.53|342.13|344.58|342.18|344.65|342.25|344.52|342.12|0
1649849410000|2022-04-13 11:30:10|344.65|342.25|344.58|342.18|344.71|342.31|344.58|342.18|0
1649849420000|2022-04-13 11:30:20|344.71|342.31|344.83|342.43|344.83|342.43|344.58|342.18|0
1649849430000|2022-04-13 11:30:30|344.71|342.31|344.83|342.43|344.83|342.43|344.71|342.31|0
1649849440000|2022-04-13 11:30:40|344.71|342.31|344.71|342.31|344.71|342.31|344.71|342.31|0
1649849450000|2022-04-13 11:30:50|344.58|342.18|344.58|342.18|344.58|342.18|344.58|342.18|0
1649849460000|2022-04-13 11:31:00|344.46|342.06|344.58|342.18|344.58|342.18|344.46|342.06|0
1649849470000|2022-04-13 11:31:10|344.46|342.06|344.71|342.31|344.71|342.31|344.46|342.06|0
1649849480000|2022-04-13 11:31:20|344.65|342.25|344.96|342.56|344.96|342.56|344.65|342.25|0
1649849490000|2022-04-13 11:31:30|345.08|342.68|345.46|343.06|345.46|343.06|345.08|342.68|0
1649849500000|2022-04-13 11:31:40|345.33|342.93|345.33|342.93|345.46|343.06|345.33|342.93|0
1649849510000|2022-04-13 11:31:50|345.27|342.87|345.21|342.81|345.33|342.93|345.21|342.81|0
1649849520000|2022-04-13 11:32:00|345.33|342.93|345.33|342.93|345.33|342.93|345.33|342.93|0
1649849530000|2022-04-13 11:32:10|345.46|343.06|345.33|342.93|345.46|343.06|345.33|342.93|0
1649849540000|2022-04-13 11:32:20|345.46|343.06|345.46|343.06|345.46|343.06|345.46|343.06|0
1649849550000|2022-04-13 11:32:30|345.33|342.93|345.33|342.93|345.46|343.06|345.33|342.93|0
1649849570000|2022-04-13 11:32:50|345.46|343.06|345.83|343.43|345.83|343.43|345.46|343.06|0
1649849580000|2022-04-13 11:33:00|345.9|343.5|345.83|343.43|345.96|343.56|345.83|343.43|0
1649849590000|2022-04-13 11:33:10|345.96|343.56|345.83|343.43|345.96|343.56|345.83|343.43|0
1649849600000|2022-04-13 11:33:20|345.9|343.5|346.08|343.68|346.08|343.68|345.9|343.5|0
1649849610000|2022-04-13 11:33:30|346.33|343.93|346.46|344.06|346.46|344.06|346.33|343.93|0
1649849620000|2022-04-13 11:33:40|346.21|343.81|346.33|343.93|346.33|343.93|346.21|343.81|0
1649849630000|2022-04-13 11:33:50|346.46|344.06|346.59|344.19|346.59|344.19|346.46|344.06|0
1649849640000|2022-04-13 11:34:00|346.46|344.06|346.33|343.93|346.46|344.06|346.33|343.93|0
1649849650000|2022-04-13 11:34:10|346.21|343.81|346.21|343.81|346.27|343.87|346.21|343.81|0
1649849660000|2022-04-13 11:34:20|346.46|344.06|346.33|343.93|346.46|344.06|346.33|343.93|0
1649849670000|2022-04-13 11:34:30|346.4|344|346.4|344|346.4|344|346.4|344|0
1649849680000|2022-04-13 11:34:40|346.46|344.06|346.33|343.93|346.46|344.06|346.33|343.93|0
1649849690000|2022-04-13 11:34:50|346.21|343.81|346.58|344.18|346.58|344.18|346.21|343.81|0
1649849700000|2022-04-13 11:35:00|346.46|344.06|346.33|343.93|346.52|344.12|346.33|343.93|0
1649849710000|2022-04-13 11:35:10|346.46|344.06|346.58|344.18|346.58|344.18|346.46|344.06|0
1649849720000|2022-04-13 11:35:20|346.46|344.06|346.46|344.06|346.58|344.18|346.46|344.06|0
1649849730000|2022-04-13 11:35:30|346.58|344.18|346.65|344.25|346.65|344.25|346.58|344.18|0
1649849740000|2022-04-13 11:35:40|346.58|344.18|346.33|343.93|346.58|344.18|346.33|343.93|0
1649849750000|2022-04-13 11:35:50|346.46|344.06|346.46|344.06|346.46|344.06|346.46|344.06|0
1649849760000|2022-04-13 11:36:00|346.52|344.12|346.46|344.06|346.58|344.18|346.46|344.06|0
1649849770000|2022-04-13 11:36:10|346.58|344.18|346.46|344.06|346.58|344.18|346.46|344.06|0
1649849780000|2022-04-13 11:36:20|346.52|344.12|346.58|344.18|346.58|344.18|346.52|344.12|0
1649849790000|2022-04-13 11:36:30|346.46|344.06|346.08|343.68|346.46|344.06|346.08|343.68|0
1649849800000|2022-04-13 11:36:40|346.27|343.87|346.27|343.87|346.27|343.87|346.08|343.68|0
1649849810000|2022-04-13 11:36:50|346.33|343.93|346.46|344.06|346.46|344.06|346.33|343.93|0
1649849820000|2022-04-13 11:37:00|346.33|343.93|346.21|343.81|346.46|344.06|346.21|343.81|0
1649849830000|2022-04-13 11:37:10|346.46|344.06|346.71|344.31|346.83|344.43|346.33|343.93|0
1649849840000|2022-04-13 11:37:20|346.83|344.43|346.83|344.43|346.83|344.43|346.83|344.43|0
1649849850000|2022-04-13 11:37:30|346.9|344.5|347.21|344.81|347.21|344.81|346.9|344.5|0
1649849860000|2022-04-13 11:37:40|347.09|344.69|347.03|344.63|347.09|344.69|346.96|344.56|0
1649849870000|2022-04-13 11:37:50|347.09|344.69|347.09|344.69|347.09|344.69|346.96|344.56|0
1649849880000|2022-04-13 11:38:00|347.21|344.81|347.34|344.94|347.34|344.94|347.21|344.81|0
1649849890000|2022-04-13 11:38:10|347.46|345.06|347.46|345.06|347.46|345.06|347.34|344.94|0
1649849900000|2022-04-13 11:38:20|347.34|344.94|347.34|344.94|347.34|344.94|347.21|344.81|0
1649849910000|2022-04-13 11:38:30|347.4|345|347.4|345|347.4|345|347.4|345|0
1649849920000|2022-04-13 11:38:40|347.34|344.94|347.34|344.94|347.34|344.94|347.28|344.88|0
1649849930000|2022-04-13 11:38:50|347.28|344.88|347.21|344.81|347.28|344.88|347.21|344.81|0
1649849940000|2022-04-13 11:39:00|347.34|344.94|347.08|344.68|347.34|344.94|347.08|344.68|0
1649849950000|2022-04-13 11:39:10|347.02|344.62|346.83|344.43|347.02|344.62|346.83|344.43|0
1649849960000|2022-04-13 11:39:20|346.9|344.5|346.96|344.56|346.96|344.56|346.83|344.43|0
1649849980000|2022-04-13 11:39:40|347.02|344.62|346.96|344.56|347.02|344.62|346.96|344.56|0
1649849990000|2022-04-13 11:39:50|346.83|344.43|347.21|344.81|347.21|344.81|346.83|344.43|0
1649850000000|2022-04-13 11:40:00|347.4|345|347.21|344.81|347.46|345.06|347.21|344.81|0
1649850010000|2022-04-13 11:40:10|347.28|344.88|347.34|344.94|347.34|344.94|347.28|344.88|0
1649850020000|2022-04-13 11:40:20|347.4|345|347.46|345.06|347.46|345.06|347.21|344.81|0
1649850030000|2022-04-13 11:40:30|347.34|344.94|347.4|345|347.4|345|347.34|344.94|0
1649850040000|2022-04-13 11:40:40|347.46|345.06|347.34|344.94|347.46|345.06|347.34|344.94|0
1649850050000|2022-04-13 11:40:50|347.21|344.81|347.71|345.31|347.71|345.31|347.21|344.81|0
1649850060000|2022-04-13 11:41:00|347.84|345.44|347.96|345.56|347.96|345.56|347.84|345.44|0
1649850070000|2022-04-13 11:41:10|348.09|345.69|348.47|346.07|348.47|346.07|348.09|345.69|0
1649850080000|2022-04-13 11:41:20|348.59|346.19|348.47|346.07|348.59|346.19|348.41|346.01|0
1649850090000|2022-04-13 11:41:30|348.59|346.19|348.72|346.32|348.72|346.32|348.59|346.19|0
1649850100000|2022-04-13 11:41:40|348.84|346.44|348.78|346.38|348.84|346.44|348.72|346.32|0
1649850110000|2022-04-13 11:41:50|348.72|346.32|348.59|346.19|348.91|346.51|348.59|346.19|0
1649850120000|2022-04-13 11:42:00|348.72|346.32|348.72|346.32|348.84|346.44|348.72|346.32|0
1649850130000|2022-04-13 11:42:10|348.84|346.44|348.84|346.44|348.97|346.57|348.84|346.44|0
1649850140000|2022-04-13 11:42:20|348.72|346.32|348.72|346.32|348.72|346.32|348.72|346.32|0
1649850160000|2022-04-13 11:42:40|348.84|346.44|348.91|346.51|348.91|346.51|348.84|346.44|0
1649850170000|2022-04-13 11:42:50|348.84|346.44|348.97|346.57|348.97|346.57|348.84|346.44|0
1649850180000|2022-04-13 11:43:00|348.91|346.51|348.97|346.57|348.97|346.57|348.84|346.44|0
1649850190000|2022-04-13 11:43:10|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1649850200000|2022-04-13 11:43:20|348.97|346.57|349.1|346.7|349.1|346.7|348.97|346.57|0
1649850220000|2022-04-13 11:43:40|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1649850230000|2022-04-13 11:43:50|348.91|346.51|348.97|346.57|348.97|346.57|348.91|346.51|0
1649850240000|2022-04-13 11:44:00|349.1|346.7|348.97|346.57|349.1|346.7|348.97|346.57|0
1649850250000|2022-04-13 11:44:10|349.03|346.63|349.1|346.7|349.1|346.7|348.97|346.57|0
1649850260000|2022-04-13 11:44:20|349.22|346.82|349.1|346.7|349.22|346.82|349.1|346.7|0
1649850270000|2022-04-13 11:44:30|349.29|346.89|349.35|346.95|349.35|346.95|349.29|346.89|0
1649850290000|2022-04-13 11:44:50|349.22|346.82|349.22|346.82|349.35|346.95|349.22|346.82|0
1649850300000|2022-04-13 11:45:00|349.09|346.69|348.97|346.57|349.09|346.69|348.97|346.57|0
1649850310000|2022-04-13 11:45:10|348.91|346.51|349.03|346.63|349.03|346.63|348.91|346.51|0
1649850320000|2022-04-13 11:45:20|348.84|346.44|348.84|346.44|348.84|346.44|348.78|346.38|0
1649850330000|2022-04-13 11:45:30|348.78|346.38|348.84|346.44|348.84|346.44|348.78|346.38|0
1649850340000|2022-04-13 11:45:40|348.72|346.32|348.84|346.44|348.84|346.44|348.72|346.32|0
1649850350000|2022-04-13 11:45:50|348.97|346.57|349.09|346.69|349.09|346.69|348.97|346.57|0
1649850360000|2022-04-13 11:46:00|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649850380000|2022-04-13 11:46:20|349.35|346.95|349.35|346.95|349.35|346.95|349.35|346.95|0
1649850390000|2022-04-13 11:46:30|349.41|347.01|349.47|347.07|349.47|347.07|349.41|347.01|0
1649850400000|2022-04-13 11:46:40|349.35|346.95|349.22|346.82|349.35|346.95|349.22|346.82|0
1649850410000|2022-04-13 11:46:50|349.16|346.76|349.22|346.82|349.22|346.82|349.16|346.76|0
1649850420000|2022-04-13 11:47:00|349.09|346.69|349.09|346.69|349.09|346.69|349.09|346.69|0
1649850430000|2022-04-13 11:47:10|349.03|346.63|349.09|346.69|349.09|346.69|348.97|346.57|0
1649850440000|2022-04-13 11:47:20|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649850450000|2022-04-13 11:47:30|349.29|346.89|349.29|346.89|349.29|346.89|349.29|346.89|0
1649850460000|2022-04-13 11:47:40|349.35|346.95|349.09|346.69|349.35|346.95|349.09|346.69|0
1649850470000|2022-04-13 11:47:50|349.16|346.76|349.16|346.76|349.16|346.76|349.16|346.76|0
1649850480000|2022-04-13 11:48:00|349.22|346.82|349.35|346.95|349.35|346.95|349.22|346.82|0
1649850490000|2022-04-13 11:48:10|349.29|346.89|348.97|346.57|349.29|346.89|348.97|346.57|0
1649850500000|2022-04-13 11:48:20|349.09|346.69|349.09|346.69|349.09|346.69|349.03|346.63|0
1649850510000|2022-04-13 11:48:30|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1649850520000|2022-04-13 11:48:40|349.16|346.76|349.09|346.69|349.16|346.76|349.09|346.69|0
1649850530000|2022-04-13 11:48:50|349.16|346.76|349.22|346.82|349.22|346.82|349.16|346.76|0
1649850540000|2022-04-13 11:49:00|349.35|346.95|349.6|347.2|349.6|347.2|349.22|346.82|0
1649850550000|2022-04-13 11:49:10|349.47|347.07|349.35|346.95|349.47|347.07|349.35|346.95|0
1649850560000|2022-04-13 11:49:20|349.41|347.01|349.6|347.2|349.72|347.32|349.41|347.01|0
1649850570000|2022-04-13 11:49:30|349.72|347.32|349.72|347.32|349.72|347.32|349.72|347.32|0
1649850580000|2022-04-13 11:49:40|349.85|347.45|349.72|347.32|349.85|347.45|349.72|347.32|0
1649850590000|2022-04-13 11:49:50|349.85|347.45|349.85|347.45|349.85|347.45|349.85|347.45|0
1649850600000|2022-04-13 11:50:00|349.72|347.32|349.98|347.58|349.98|347.58|349.72|347.32|0
1649850610000|2022-04-13 11:50:10|350.17|347.77|349.85|347.45|350.17|347.77|349.85|347.45|0
1649850620000|2022-04-13 11:50:20|349.72|347.32|349.98|347.58|349.98|347.58|349.72|347.32|0
1649850630000|2022-04-13 11:50:30|349.72|347.32|349.72|347.32|349.85|347.45|349.72|347.32|0
1649850640000|2022-04-13 11:50:40|349.85|347.45|350.1|347.7|350.1|347.7|349.85|347.45|0
1649850650000|2022-04-13 11:50:50|350.23|347.83|350.1|347.7|350.23|347.83|350.1|347.7|0
1649850660000|2022-04-13 11:51:00|350.23|347.83|350.1|347.7|350.23|347.83|350.1|347.7|0
1649850670000|2022-04-13 11:51:10|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1649850690000|2022-04-13 11:51:30|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1649850700000|2022-04-13 11:51:40|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1649850710000|2022-04-13 11:51:50|350.73|348.33|350.73|348.33|350.73|348.33|350.73|348.33|0
1649850720000|2022-04-13 11:52:00|350.67|348.27|350.67|348.27|350.67|348.27|350.61|348.21|0
1649850730000|2022-04-13 11:52:10|350.86|348.46|350.61|348.21|350.86|348.46|350.61|348.21|0
1649850750000|2022-04-13 11:52:30|350.55|348.15|350.55|348.15|350.55|348.15|350.48|348.08|0
1649850760000|2022-04-13 11:52:40|350.61|348.21|350.61|348.21|350.61|348.21|350.55|348.15|0
1649850770000|2022-04-13 11:52:50|350.48|348.08|350.55|348.15|350.61|348.21|350.48|348.08|0
1649850780000|2022-04-13 11:53:00|350.48|348.08|350.61|348.21|350.61|348.21|350.48|348.08|0
1649850790000|2022-04-13 11:53:10|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1649850800000|2022-04-13 11:53:20|350.61|348.21|350.73|348.33|350.73|348.33|350.61|348.21|0
1649850810000|2022-04-13 11:53:30|350.86|348.46|350.99|348.59|350.99|348.59|350.86|348.46|0
1649850820000|2022-04-13 11:53:40|351.24|348.84|351.24|348.84|351.24|348.84|351.24|348.84|0
1649850830000|2022-04-13 11:53:50|351.11|348.71|350.99|348.59|351.11|348.71|350.86|348.46|0
1649850840000|2022-04-13 11:54:00|351.11|348.71|351.37|348.97|351.37|348.97|350.99|348.59|0
1649850850000|2022-04-13 11:54:10|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1649850870000|2022-04-13 11:54:30|351.49|349.09|351.49|349.09|351.49|349.09|351.49|349.09|0
1649850880000|2022-04-13 11:54:40|351.62|349.22|351.62|349.22|351.62|349.22|351.49|349.09|0
1649850890000|2022-04-13 11:54:50|352.12|349.72|351.87|349.47|352.12|349.72|351.87|349.47|0
1649850900000|2022-04-13 11:55:00|352|349.6|352|349.6|352.12|349.72|352|349.6|0
1649850910000|2022-04-13 11:55:10|352.06|349.66|352.51|350.11|352.51|350.11|352|349.6|0
1649850920000|2022-04-13 11:55:20|352.38|349.98|352.63|350.23|352.63|350.23|352.38|349.98|0
1649850940000|2022-04-13 11:55:40|352.51|350.11|352.25|349.85|352.51|350.11|352.25|349.85|0
1649850950000|2022-04-13 11:55:50|352.38|349.98|352.38|349.98|352.63|350.23|352.38|349.98|0
1649850960000|2022-04-13 11:56:00|352.51|350.11|352.44|350.04|352.51|350.11|352.38|349.98|0
1649850970000|2022-04-13 11:56:10|352.38|349.98|352.63|350.23|352.63|350.23|352.38|349.98|0
1649850980000|2022-04-13 11:56:20|352.57|350.17|352.63|350.23|352.63|350.23|352.5|350.1|0
1649850990000|2022-04-13 11:56:30|352.57|350.17|352.63|350.23|352.63|350.23|352.57|350.17|0
1649851000000|2022-04-13 11:56:40|352.5|350.1|352.38|349.98|352.5|350.1|352.38|349.98|0
1649851010000|2022-04-13 11:56:50|352.25|349.85|352.25|349.85|352.38|349.98|352.25|349.85|0
1649851020000|2022-04-13 11:57:00|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1649851030000|2022-04-13 11:57:10|352.63|350.23|352.76|350.36|352.76|350.36|352.63|350.23|0
1649851040000|2022-04-13 11:57:20|353.27|350.87|353.14|350.74|353.27|350.87|353.14|350.74|0
1649851050000|2022-04-13 11:57:30|353.27|350.87|353.52|351.12|353.52|351.12|353.27|350.87|0
1649851060000|2022-04-13 11:57:40|353.65|351.25|354.03|351.63|354.03|351.63|353.65|351.25|0
1649851070000|2022-04-13 11:57:50|354.16|351.76|354.28|351.88|354.28|351.88|354.16|351.76|0
1649851080000|2022-04-13 11:58:00|354.16|351.76|354.79|352.39|354.79|352.39|354.16|351.76|0
1649851090000|2022-04-13 11:58:10|354.92|352.52|354.92|352.52|354.92|352.52|354.79|352.39|0
1649851100000|2022-04-13 11:58:20|354.79|352.39|354.67|352.27|354.79|352.39|354.67|352.27|0
1649851110000|2022-04-13 11:58:30|354.54|352.14|354.41|352.01|354.54|352.14|354.41|352.01|0
1649851120000|2022-04-13 11:58:40|354.28|351.88|354.28|351.88|354.28|351.88|354.16|351.76|0
1649851130000|2022-04-13 11:58:50|354.41|352.01|354.03|351.63|354.41|352.01|354.03|351.63|0
1649851140000|2022-04-13 11:59:00|354.28|351.88|354.67|352.27|354.67|352.27|354.28|351.88|0
1649851150000|2022-04-13 11:59:10|354.79|352.39|354.79|352.39|354.79|352.39|354.73|352.33|0
1649851160000|2022-04-13 11:59:20|354.67|352.27|354.16|351.76|354.67|352.27|354.16|351.76|0
1649851170000|2022-04-13 11:59:30|354.1|351.7|353.9|351.5|354.1|351.7|353.9|351.5|0
1649851180000|2022-04-13 11:59:40|353.77|351.37|353.9|351.5|353.9|351.5|353.77|351.37|0
1649851190000|2022-04-13 11:59:50|353.84|351.44|353.9|351.5|354.03|351.63|353.84|351.44|0
1649851200000|2022-04-13 12:00:00|353.77|351.37|354.03|351.63|354.03|351.63|353.77|351.37|0
1649851210000|2022-04-13 12:00:10|353.9|351.5|354.28|351.88|354.28|351.88|353.9|351.5|0
1649851220000|2022-04-13 12:00:20|354.54|352.14|354.54|352.14|354.67|352.27|354.54|352.14|0
1649851230000|2022-04-13 12:00:30|354.16|351.76|354.03|351.63|354.28|351.88|354.03|351.63|0
1649851240000|2022-04-13 12:00:40|353.9|351.5|353.77|351.37|353.9|351.5|353.77|351.37|0
1649851250000|2022-04-13 12:00:50|353.9|351.5|353.77|351.37|353.9|351.5|353.77|351.37|0
1649851260000|2022-04-13 12:01:00|353.71|351.31|353.65|351.25|353.77|351.37|353.65|351.25|0
1649851280000|2022-04-13 12:01:20|353.77|351.37|353.65|351.25|353.77|351.37|353.65|351.25|0
1649851290000|2022-04-13 12:01:30|353.77|351.37|353.65|351.25|353.77|351.37|353.65|351.25|0
1649851300000|2022-04-13 12:01:40|353.84|351.44|353.77|351.37|353.9|351.5|353.77|351.37|0
1649851310000|2022-04-13 12:01:50|353.52|351.12|353.26|350.86|353.52|351.12|353.26|350.86|0
1649851320000|2022-04-13 12:02:00|353.33|350.93|353.39|350.99|353.39|350.99|353.33|350.93|0
1649851330000|2022-04-13 12:02:10|353.26|350.86|353.39|350.99|353.39|350.99|353.26|350.86|0
1649851340000|2022-04-13 12:02:20|353.52|351.12|353.26|350.86|353.52|351.12|353.26|350.86|0
1649851350000|2022-04-13 12:02:30|353.39|350.99|353.39|350.99|353.39|350.99|353.39|350.99|0
1649851360000|2022-04-13 12:02:40|353.52|351.12|353.39|350.99|353.52|351.12|353.39|350.99|0
1649851370000|2022-04-13 12:02:50|353.26|350.86|353.14|350.74|353.26|350.86|353.14|350.74|0
1649851380000|2022-04-13 12:03:00|353.33|350.93|353.14|350.74|353.33|350.93|353.14|350.74|0
1649851390000|2022-04-13 12:03:10|353.26|350.86|353.52|351.12|353.52|351.12|353.14|350.74|0
1649851400000|2022-04-13 12:03:20|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1649851410000|2022-04-13 12:03:30|353.71|351.31|353.65|351.25|353.77|351.37|353.65|351.25|0
1649851420000|2022-04-13 12:03:40|353.77|351.37|353.52|351.12|353.77|351.37|353.52|351.12|0
1649851430000|2022-04-13 12:03:50|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1649851440000|2022-04-13 12:04:00|353.77|351.37|353.71|351.31|353.77|351.37|353.71|351.31|0
1649851450000|2022-04-13 12:04:10|353.77|351.37|353.77|351.37|353.77|351.37|353.77|351.37|0
1649851460000|2022-04-13 12:04:20|353.84|351.44|354.15|351.75|354.15|351.75|353.84|351.44|0
1649851470000|2022-04-13 12:04:30|354.54|352.14|354.28|351.88|354.54|352.14|354.28|351.88|0
1649851480000|2022-04-13 12:04:40|354.41|352.01|354.28|351.88|354.41|352.01|354.28|351.88|0
1649851490000|2022-04-13 12:04:50|354.15|351.75|354.41|352.01|354.47|352.07|354.15|351.75|0
1649851500000|2022-04-13 12:05:00|354.92|352.52|355.17|352.77|355.17|352.77|354.79|352.39|0
1649851510000|2022-04-13 12:05:10|355.43|353.03|355.3|352.9|355.43|353.03|355.05|352.65|0
1649851520000|2022-04-13 12:05:20|355.17|352.77|355.17|352.77|355.17|352.77|355.11|352.71|0
1649851530000|2022-04-13 12:05:30|355.11|352.71|355.17|352.77|355.17|352.77|355.11|352.71|0
1649851540000|2022-04-13 12:05:40|355.43|353.03|354.92|352.52|355.43|353.03|354.92|352.52|0
1649851550000|2022-04-13 12:05:50|355.17|352.77|354.79|352.39|355.17|352.77|354.79|352.39|0
1649851560000|2022-04-13 12:06:00|354.86|352.46|354.79|352.39|354.86|352.46|354.79|352.39|0
1649851570000|2022-04-13 12:06:10|354.92|352.52|354.92|352.52|354.92|352.52|354.86|352.46|0
1649851580000|2022-04-13 12:06:20|355.17|352.77|355.3|352.9|355.3|352.9|355.05|352.65|0
1649851590000|2022-04-13 12:06:30|355.43|353.03|355.43|353.03|355.43|353.03|355.3|352.9|0
1649851600000|2022-04-13 12:06:40|355.3|352.9|355.17|352.77|355.3|352.9|355.05|352.65|0
1649851610000|2022-04-13 12:06:50|355.3|352.9|354.79|352.39|355.3|352.9|354.79|352.39|0
1649851620000|2022-04-13 12:07:00|354.54|352.14|354.15|351.75|354.54|352.14|354.15|351.75|0
1649851630000|2022-04-13 12:07:10|354.03|351.63|354.41|352.01|354.41|352.01|354.03|351.63|0
1649851640000|2022-04-13 12:07:20|354.28|351.88|354.6|352.2|354.6|352.2|354.28|351.88|0
1649851650000|2022-04-13 12:07:30|354.79|352.39|354.66|352.26|354.79|352.39|354.66|352.26|0
1649851660000|2022-04-13 12:07:40|354.79|352.39|354.79|352.39|354.92|352.52|354.79|352.39|0
1649851680000|2022-04-13 12:08:00|354.66|352.26|354.66|352.26|354.73|352.33|354.66|352.26|0
1649851690000|2022-04-13 12:08:10|354.79|352.39|355.56|353.16|355.56|353.16|354.79|352.39|0
1649851700000|2022-04-13 12:08:20|355.68|353.28|355.81|353.41|355.88|353.48|355.68|353.28|0
1649851710000|2022-04-13 12:08:30|355.68|353.28|355.43|353.03|355.68|353.28|355.43|353.03|0
1649851720000|2022-04-13 12:08:40|355.3|352.9|355.43|353.03|355.43|353.03|355.3|352.9|0
1649851730000|2022-04-13 12:08:50|355.56|353.16|355.68|353.28|355.81|353.41|355.56|353.16|0
1649851740000|2022-04-13 12:09:00|355.75|353.35|355.75|353.35|355.81|353.41|355.75|353.35|0
1649851750000|2022-04-13 12:09:10|355.81|353.41|355.81|353.41|355.94|353.54|355.81|353.41|0
1649851760000|2022-04-13 12:09:20|355.94|353.54|356.19|353.79|356.19|353.79|355.94|353.54|0
1649851770000|2022-04-13 12:09:30|356.07|353.67|356.13|353.73|356.19|353.79|356.07|353.67|0
1649851780000|2022-04-13 12:09:40|356.19|353.79|356.32|353.92|356.32|353.92|356.19|353.79|0
1649851790000|2022-04-13 12:09:50|356.19|353.79|356.45|354.05|356.45|354.05|356.19|353.79|0
1649851800000|2022-04-13 12:10:00|356.58|354.18|356.32|353.92|356.58|354.18|356.32|353.92|0
1649851810000|2022-04-13 12:10:10|356.19|353.79|356.07|353.67|356.32|353.92|356.07|353.67|0
1649851820000|2022-04-13 12:10:20|356.19|353.79|356|353.6|356.19|353.79|356|353.6|0
1649851830000|2022-04-13 12:10:30|355.94|353.54|356.07|353.67|356.19|353.79|355.94|353.54|0
1649851840000|2022-04-13 12:10:40|356.19|353.79|356.32|353.92|356.32|353.92|356.19|353.79|0
1649851850000|2022-04-13 12:10:50|356.07|353.67|356.32|353.92|356.32|353.92|356.07|353.67|0
1649851860000|2022-04-13 12:11:00|356.45|354.05|356.7|354.3|356.7|354.3|356.45|354.05|0
1649851870000|2022-04-13 12:11:10|356.58|354.18|356.45|354.05|356.58|354.18|356.45|354.05|0
1649851880000|2022-04-13 12:11:20|356.39|353.99|356.19|353.79|356.39|353.99|356.19|353.79|0
1649851890000|2022-04-13 12:11:30|356.32|353.92|356.06|353.66|356.32|353.92|356.06|353.66|0
1649851900000|2022-04-13 12:11:40|356.13|353.73|356.19|353.79|356.19|353.79|356.13|353.73|0
1649851910000|2022-04-13 12:11:50|356.06|353.66|356.19|353.79|356.19|353.79|356.06|353.66|0
1649851920000|2022-04-13 12:12:00|356.06|353.66|356.32|353.92|356.32|353.92|356.06|353.66|0
1649851930000|2022-04-13 12:12:10|356.19|353.79|355.43|353.03|356.19|353.79|355.43|353.03|0
1649851940000|2022-04-13 12:12:20|355.62|353.22|355.55|353.15|355.68|353.28|355.55|353.15|0
1649851950000|2022-04-13 12:12:30|355.68|353.28|355.43|353.03|355.68|353.28|355.43|353.03|0
1649851960000|2022-04-13 12:12:40|355.49|353.09|355.68|353.28|355.68|353.28|355.49|353.09|0
1649851970000|2022-04-13 12:12:50|355.81|353.41|355.94|353.54|356.06|353.66|355.81|353.41|0
1649851980000|2022-04-13 12:13:00|355.81|353.41|355.68|353.28|355.94|353.54|355.68|353.28|0
1649851990000|2022-04-13 12:13:10|355.55|353.15|355.43|353.03|355.55|353.15|355.43|353.03|0
1649852000000|2022-04-13 12:13:20|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1649852010000|2022-04-13 12:13:30|355.17|352.77|355.17|352.77|355.17|352.77|355.04|352.64|0
1649852020000|2022-04-13 12:13:40|355.3|352.9|355.24|352.84|355.3|352.9|355.24|352.84|0
1649852030000|2022-04-13 12:13:50|355.3|352.9|355.3|352.9|355.3|352.9|355.17|352.77|0
1649852040000|2022-04-13 12:14:00|355.43|353.03|355.3|352.9|355.43|353.03|355.3|352.9|0
1649852050000|2022-04-13 12:14:10|355.43|353.03|355.17|352.77|355.43|353.03|355.17|352.77|0
1649852060000|2022-04-13 12:14:20|355.04|352.64|355.17|352.77|355.3|352.9|355.04|352.64|0
1649852070000|2022-04-13 12:14:30|355.3|352.9|355.17|352.77|355.42|353.02|355.17|352.77|0
1649852080000|2022-04-13 12:14:40|355.3|352.9|355.3|352.9|355.3|352.9|355.17|352.77|0
1649852090000|2022-04-13 12:14:50|355.24|352.84|355.3|352.9|355.3|352.9|355.24|352.84|0
1649852100000|2022-04-13 12:15:00|355.68|353.28|355.68|353.28|355.68|353.28|355.42|353.02|0
1649852110000|2022-04-13 12:15:10|355.94|353.54|355.81|353.41|355.94|353.54|355.68|353.28|0
1649852120000|2022-04-13 12:15:20|355.87|353.47|355.94|353.54|355.94|353.54|355.87|353.47|0
1649852130000|2022-04-13 12:15:30|356.06|353.66|356.06|353.66|356.19|353.79|356.06|353.66|0
1649852140000|2022-04-13 12:15:40|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1649852150000|2022-04-13 12:15:50|356.32|353.92|356.32|353.92|356.45|354.05|356.32|353.92|0
1649852160000|2022-04-13 12:16:00|356.19|353.79|355.55|353.15|356.19|353.79|355.55|353.15|0
1649852170000|2022-04-13 12:16:10|355.42|353.02|355.17|352.77|355.42|353.02|355.17|352.77|0
1649852180000|2022-04-13 12:16:20|355.3|352.9|355.3|352.9|355.36|352.96|355.3|352.9|0
1649852190000|2022-04-13 12:16:30|355.24|352.84|355.3|352.9|355.3|352.9|355.24|352.84|0
1649852200000|2022-04-13 12:16:40|355.17|352.77|355.17|352.77|355.3|352.9|355.17|352.77|0
1649852210000|2022-04-13 12:16:50|355.04|352.64|354.91|352.51|355.04|352.64|354.91|352.51|0
1649852220000|2022-04-13 12:17:00|354.79|352.39|354.66|352.26|354.79|352.39|354.66|352.26|0
1649852230000|2022-04-13 12:17:10|354.53|352.13|354.4|352|354.53|352.13|354.4|352|0
1649852240000|2022-04-13 12:17:20|354.28|351.88|354.15|351.75|354.28|351.88|354.15|351.75|0
1649852250000|2022-04-13 12:17:30|354.4|352|354.66|352.26|354.66|352.26|354.4|352|0
1649852260000|2022-04-13 12:17:40|354.47|352.07|354.47|352.07|354.47|352.07|354.4|352|0
1649852270000|2022-04-13 12:17:50|354.4|352|354.53|352.13|354.53|352.13|354.34|351.94|0
1649852280000|2022-04-13 12:18:00|354.4|352|354.53|352.13|354.53|352.13|354.4|352|0
1649852290000|2022-04-13 12:18:10|354.4|352|354.4|352|354.4|352|354.4|352|0
1649852300000|2022-04-13 12:18:20|354.34|351.94|354.28|351.88|354.4|352|354.28|351.88|0
1649852310000|2022-04-13 12:18:30|354.02|351.62|354.15|351.75|354.15|351.75|354.02|351.62|0
1649852320000|2022-04-13 12:18:40|354.28|351.88|354.28|351.88|354.28|351.88|354.28|351.88|0
1649852330000|2022-04-13 12:18:50|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1649852340000|2022-04-13 12:19:00|354.02|351.62|354.15|351.75|354.15|351.75|354.02|351.62|0
1649852350000|2022-04-13 12:19:10|354.02|351.62|354.4|352|354.4|352|354.02|351.62|0
1649852360000|2022-04-13 12:19:20|354.66|352.26|354.47|352.07|354.66|352.26|354.47|352.07|0
1649852370000|2022-04-13 12:19:30|354.28|351.88|354.28|351.88|354.28|351.88|354.15|351.75|0
1649852380000|2022-04-13 12:19:40|354.27|351.87|354.27|351.87|354.4|352|354.27|351.87|0
1649852390000|2022-04-13 12:19:50|354.34|351.94|354.4|352|354.4|352|354.34|351.94|0
1649852400000|2022-04-13 12:20:00|354.53|352.13|354.6|352.2|354.66|352.26|354.53|352.13|0
1649852410000|2022-04-13 12:20:10|354.53|352.13|354.4|352|354.53|352.13|354.27|351.87|0
1649852420000|2022-04-13 12:20:20|354.27|351.87|354.15|351.75|354.27|351.87|354.02|351.62|0
1649852430000|2022-04-13 12:20:30|354.02|351.62|354.21|351.81|354.21|351.81|354.02|351.62|0
1649852440000|2022-04-13 12:20:40|354.09|351.69|354.27|351.87|354.27|351.87|354.09|351.69|0
1649852450000|2022-04-13 12:20:50|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1649852460000|2022-04-13 12:21:00|354.27|351.87|354.4|352|354.4|352|354.15|351.75|0
1649852470000|2022-04-13 12:21:10|354.34|351.94|354.15|351.75|354.34|351.94|354.15|351.75|0
1649852480000|2022-04-13 12:21:20|354.27|351.87|354.27|351.87|354.27|351.87|354.27|351.87|0
1649852490000|2022-04-13 12:21:30|354.34|351.94|354.15|351.75|354.4|352|354.15|351.75|0
1649852500000|2022-04-13 12:21:40|354.27|351.87|354.53|352.13|354.53|352.13|354.27|351.87|0
1649852510000|2022-04-13 12:21:50|354.66|352.26|354.98|352.58|354.98|352.58|354.66|352.26|0
1649852520000|2022-04-13 12:22:00|355.42|353.02|355.29|352.89|355.42|353.02|355.29|352.89|0
1649852530000|2022-04-13 12:22:10|355.68|353.28|356.44|354.04|356.44|354.04|355.68|353.28|0
1649852540000|2022-04-13 12:22:20|357.34|354.94|357.21|354.81|357.34|354.94|356.96|354.56|0
1649852550000|2022-04-13 12:22:30|357.08|354.68|356.32|353.92|357.21|354.81|356.32|353.92|0
1649852560000|2022-04-13 12:22:40|356.57|354.17|356.83|354.43|356.83|354.43|356.57|354.17|0
1649852570000|2022-04-13 12:22:50|356.96|354.56|356.96|354.56|356.96|354.56|356.83|354.43|0
1649852580000|2022-04-13 12:23:00|356.38|353.98|356.57|354.17|356.57|354.17|356.32|353.92|0
1649852590000|2022-04-13 12:23:10|356.51|354.11|356.7|354.3|356.7|354.3|356.51|354.11|0
1649852600000|2022-04-13 12:23:20|357.08|354.68|357.21|354.81|357.21|354.81|357.08|354.68|0
1649852610000|2022-04-13 12:23:30|357.28|354.88|356.96|354.56|357.28|354.88|356.96|354.56|0
1649852620000|2022-04-13 12:23:40|356.83|354.43|357.02|354.62|357.02|354.62|356.83|354.43|0
1649852630000|2022-04-13 12:23:50|357.08|354.68|357.34|354.94|357.6|355.2|357.08|354.68|0
1649852640000|2022-04-13 12:24:00|357.21|354.81|357.34|354.94|357.34|354.94|357.21|354.81|0
1649852650000|2022-04-13 12:24:10|357.41|355.01|358.49|356.09|358.49|356.09|357.41|355.01|0
1649852660000|2022-04-13 12:24:20|358.88|356.48|358.49|356.09|358.95|356.55|358.49|356.09|0
1649852670000|2022-04-13 12:24:30|358.37|355.97|358.49|356.09|358.49|356.09|358.37|355.97|0
1649852680000|2022-04-13 12:24:40|358.62|356.22|358.62|356.22|358.62|356.22|358.62|356.22|0
1649852690000|2022-04-13 12:24:50|358.3|355.9|358.11|355.71|358.37|355.97|358.11|355.71|0
1649852700000|2022-04-13 12:25:00|357.98|355.58|357.98|355.58|358.11|355.71|357.98|355.58|0
1649852710000|2022-04-13 12:25:10|357.85|355.45|357.6|355.2|357.85|355.45|357.6|355.2|0
1649852720000|2022-04-13 12:25:20|357.72|355.32|357.72|355.32|357.72|355.32|357.72|355.32|0
1649852730000|2022-04-13 12:25:30|357.98|355.58|358.37|355.97|358.37|355.97|357.98|355.58|0
1649852740000|2022-04-13 12:25:40|358.49|356.09|358.62|356.22|358.62|356.22|358.49|356.09|0
1649852750000|2022-04-13 12:25:50|358.75|356.35|358.36|355.96|358.75|356.35|358.36|355.96|0
1649852760000|2022-04-13 12:26:00|358.11|355.71|357.59|355.19|358.11|355.71|357.59|355.19|0
1649852770000|2022-04-13 12:26:10|357.85|355.45|357.98|355.58|357.98|355.58|357.72|355.32|0
1649852780000|2022-04-13 12:26:20|358.11|355.71|358.36|355.96|358.36|355.96|357.98|355.58|0
1649852790000|2022-04-13 12:26:30|358.75|356.35|358.75|356.35|359.14|356.74|358.75|356.35|0
1649852800000|2022-04-13 12:26:40|358.62|356.22|358.3|355.9|358.62|356.22|358.3|355.9|0
1649852810000|2022-04-13 12:26:50|358.24|355.84|358.24|355.84|358.62|356.22|358.24|355.84|0
1649852820000|2022-04-13 12:27:00|357.85|355.45|357.15|354.75|357.85|355.45|357.15|354.75|0
1649852830000|2022-04-13 12:27:10|356.83|354.43|357.34|354.94|357.34|354.94|356.83|354.43|0
1649852840000|2022-04-13 12:27:20|357.47|355.07|357.72|355.32|357.79|355.39|357.47|355.07|0
1649852850000|2022-04-13 12:27:30|357.47|355.07|357.47|355.07|357.53|355.13|357.34|354.94|0
1649852860000|2022-04-13 12:27:40|357.72|355.32|357.53|355.13|357.72|355.32|357.53|355.13|0
1649852870000|2022-04-13 12:27:50|357.72|355.32|357.59|355.19|357.72|355.32|357.59|355.19|0
1649852880000|2022-04-13 12:28:00|357.66|355.26|357.47|355.07|357.66|355.26|357.34|354.94|0
1649852890000|2022-04-13 12:28:10|357.34|354.94|357.47|355.07|357.47|355.07|357.34|354.94|0
1649852900000|2022-04-13 12:28:20|357.66|355.26|357.59|355.19|357.66|355.26|357.47|355.07|0
1649852910000|2022-04-13 12:28:30|357.53|355.13|357.47|355.07|357.59|355.19|357.47|355.07|0
1649852920000|2022-04-13 12:28:40|357.34|354.94|357.34|354.94|357.34|354.94|357.34|354.94|0
1649852930000|2022-04-13 12:28:50|357.21|354.81|357.15|354.75|357.21|354.81|357.15|354.75|0
1649852940000|2022-04-13 12:29:00|357.08|354.68|357.34|354.94|357.34|354.94|357.08|354.68|0
1649852950000|2022-04-13 12:29:10|357.59|355.19|357.85|355.45|357.85|355.45|357.59|355.19|0
1649852960000|2022-04-13 12:29:20|357.34|354.94|357.53|355.13|357.53|355.13|357.34|354.94|0
1649852970000|2022-04-13 12:29:30|357.59|355.19|357.34|354.94|357.59|355.19|357.34|354.94|0
1649852980000|2022-04-13 12:29:40|357.21|354.81|357.59|355.19|357.59|355.19|357.21|354.81|0
1649852990000|2022-04-13 12:29:50|357.47|355.07|357.47|355.07|357.47|355.07|357.34|354.94|0
1649853000000|2022-04-13 12:30:00|357.34|354.94|359.84|357.44|359.84|357.44|357.34|354.94|0
1649853010000|2022-04-13 12:30:10|360.23|357.83|359.78|357.38|360.75|358.35|359.78|357.38|0
1649853020000|2022-04-13 12:30:20|359.72|357.32|359.52|357.12|359.72|357.32|359.26|356.86|0
1649853030000|2022-04-13 12:30:30|360.1|357.7|359.78|357.38|360.1|357.7|359.78|357.38|0
1649853040000|2022-04-13 12:30:40|359.39|356.99|359.13|356.73|359.39|356.99|359.13|356.73|0
1649853050000|2022-04-13 12:30:50|358.75|356.35|359.01|356.61|359.26|356.86|358.75|356.35|0
1649853060000|2022-04-13 12:31:00|359.52|357.12|359.72|357.32|359.72|357.32|359.33|356.93|0
1649853070000|2022-04-13 12:31:10|359.26|356.86|359.39|356.99|359.39|356.99|358.88|356.48|0
1649853080000|2022-04-13 12:31:20|359.01|356.61|359.2|356.8|359.2|356.8|359.01|356.61|0
1649853090000|2022-04-13 12:31:30|359.26|356.86|359.52|357.12|359.52|357.12|359.26|356.86|0
1649853100000|2022-04-13 12:31:40|359.72|357.32|359.13|356.73|359.72|357.32|359.13|356.73|0
1649853110000|2022-04-13 12:31:50|359|356.6|359.65|357.25|359.65|357.25|359|356.6|0
1649853120000|2022-04-13 12:32:00|359.78|357.38|359.59|357.19|359.78|357.38|359.59|357.19|0
1649853130000|2022-04-13 12:32:10|359.13|356.73|358.36|355.96|359.13|356.73|358.36|355.96|0
1649853140000|2022-04-13 12:32:20|358.23|355.83|357.46|355.06|358.23|355.83|357.46|355.06|0
1649853150000|2022-04-13 12:32:30|357.72|355.32|357.98|355.58|357.98|355.58|357.72|355.32|0
1649853160000|2022-04-13 12:32:40|357.59|355.19|357.46|355.06|357.59|355.19|357.46|355.06|0
1649853170000|2022-04-13 12:32:50|357.72|355.32|357.34|354.94|357.72|355.32|357.34|354.94|0
1649853180000|2022-04-13 12:33:00|357.08|354.68|357.15|354.75|357.15|354.75|357.08|354.68|0
1649853190000|2022-04-13 12:33:10|356.95|354.55|356.95|354.55|356.95|354.55|356.7|354.3|0
1649853200000|2022-04-13 12:33:20|356.76|354.36|356.44|354.04|356.82|354.42|356.44|354.04|0
1649853210000|2022-04-13 12:33:30|356.7|354.3|356.89|354.49|356.95|354.55|356.7|354.3|0
1649853220000|2022-04-13 12:33:40|356.95|354.55|357.08|354.68|357.08|354.68|356.95|354.55|0
1649853230000|2022-04-13 12:33:50|356.95|354.55|357.34|354.94|357.34|354.94|356.95|354.55|0
1649853240000|2022-04-13 12:34:00|357.46|355.06|357.08|354.68|357.46|355.06|356.95|354.55|0
1649853250000|2022-04-13 12:34:10|356.95|354.55|356.82|354.42|356.95|354.55|356.82|354.42|0
1649853260000|2022-04-13 12:34:20|356.44|354.04|356.57|354.17|356.57|354.17|356.44|354.04|0
1649853270000|2022-04-13 12:34:30|356.69|354.29|357.33|354.93|357.33|354.93|356.69|354.29|0
1649853280000|2022-04-13 12:34:40|357.72|355.32|357.72|355.32|357.72|355.32|357.59|355.19|0
1649853290000|2022-04-13 12:34:50|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1649853300000|2022-04-13 12:35:00|357.72|355.32|357.72|355.32|357.72|355.32|357.59|355.19|0
1649853310000|2022-04-13 12:35:10|357.59|355.19|358.49|356.09|358.49|356.09|357.59|355.19|0
1649853320000|2022-04-13 12:35:20|358.75|356.35|358.87|356.47|358.87|356.47|358.75|356.35|0
1649853330000|2022-04-13 12:35:30|358.75|356.35|358.62|356.22|358.75|356.35|358.62|356.22|0
1649853340000|2022-04-13 12:35:40|358.75|356.35|358.04|355.64|358.87|356.47|358.04|355.64|0
1649853350000|2022-04-13 12:35:50|358.1|355.7|358.17|355.77|358.17|355.77|358.1|355.7|0
1649853360000|2022-04-13 12:36:00|358.1|355.7|357.72|355.32|358.1|355.7|357.72|355.32|0
1649853370000|2022-04-13 12:36:10|357.46|355.06|357.59|355.19|357.59|355.19|357.46|355.06|0
1649853380000|2022-04-13 12:36:20|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1649853390000|2022-04-13 12:36:30|357.98|355.58|358.23|355.83|358.23|355.83|357.98|355.58|0
1649853400000|2022-04-13 12:36:40|358.36|355.96|357.98|355.58|358.36|355.96|357.98|355.58|0
1649853410000|2022-04-13 12:36:50|358.1|355.7|358.1|355.7|358.1|355.7|357.98|355.58|0
1649853420000|2022-04-13 12:37:00|357.98|355.58|358.04|355.64|358.1|355.7|357.98|355.58|0
1649853430000|2022-04-13 12:37:10|357.85|355.45|357.72|355.32|358.1|355.7|357.72|355.32|0
1649853440000|2022-04-13 12:37:20|357.97|355.57|357.59|355.19|357.97|355.57|357.59|355.19|0
1649853450000|2022-04-13 12:37:30|357.79|355.39|357.85|355.45|357.91|355.51|357.72|355.32|0
1649853460000|2022-04-13 12:37:40|357.59|355.19|357.33|354.93|357.59|355.19|357.33|354.93|0
1649853470000|2022-04-13 12:37:50|357.21|354.81|357.21|354.81|357.21|354.81|357.08|354.68|0
1649853480000|2022-04-13 12:38:00|357.46|355.06|357.33|354.93|357.46|355.06|357.33|354.93|0
1649853490000|2022-04-13 12:38:10|357.46|355.06|357.72|355.32|357.72|355.32|357.46|355.06|0
1649853500000|2022-04-13 12:38:20|357.78|355.38|357.85|355.45|357.85|355.45|357.78|355.38|0
1649853510000|2022-04-13 12:38:30|357.97|355.57|357.97|355.57|358.04|355.64|357.97|355.57|0
1649853520000|2022-04-13 12:38:40|357.91|355.51|357.72|355.32|357.97|355.57|357.72|355.32|0
1649853530000|2022-04-13 12:38:50|357.59|355.19|357.2|354.8|357.59|355.19|357.2|354.8|0
1649853540000|2022-04-13 12:39:00|357.33|354.93|357.33|354.93|357.33|354.93|357.08|354.68|0
1649853550000|2022-04-13 12:39:10|357.46|355.06|357.53|355.13|357.53|355.13|357.46|355.06|0
1649853560000|2022-04-13 12:39:20|357.33|354.93|357.53|355.13|357.53|355.13|357.33|354.93|0
1649853570000|2022-04-13 12:39:30|357.46|355.06|356.82|354.42|357.59|355.19|356.82|354.42|0
1649853580000|2022-04-13 12:39:40|356.95|354.55|356.69|354.29|356.95|354.55|356.69|354.29|0
1649853590000|2022-04-13 12:39:50|356.82|354.42|356.95|354.55|356.95|354.55|356.69|354.29|0
1649853600000|2022-04-13 12:40:00|356.82|354.42|356.56|354.16|356.82|354.42|356.56|354.16|0
1649853610000|2022-04-13 12:40:10|356.95|354.55|357.2|354.8|357.33|354.93|356.95|354.55|0
1649853620000|2022-04-13 12:40:20|357.33|354.93|357.33|354.93|357.46|355.06|357.33|354.93|0
1649853630000|2022-04-13 12:40:30|357.2|354.8|357.08|354.68|357.2|354.8|357.08|354.68|0
1649853640000|2022-04-13 12:40:40|356.95|354.55|356.56|354.16|356.95|354.55|356.56|354.16|0
1649853650000|2022-04-13 12:40:50|356.18|353.78|355.67|353.27|356.18|353.78|355.67|353.27|0
1649853660000|2022-04-13 12:41:00|355.54|353.14|355.67|353.27|355.67|353.27|355.54|353.14|0
1649853670000|2022-04-13 12:41:10|355.41|353.01|355.16|352.76|355.41|353.01|355.03|352.63|0
1649853680000|2022-04-13 12:41:20|355.03|352.63|355.16|352.76|355.16|352.76|355.03|352.63|0
1649853690000|2022-04-13 12:41:30|355.29|352.89|355.03|352.63|355.29|352.89|355.03|352.63|0
1649853700000|2022-04-13 12:41:40|355.16|352.76|355.16|352.76|355.16|352.76|355.03|352.63|0
1649853710000|2022-04-13 12:41:50|355.1|352.7|355.29|352.89|355.29|352.89|355.1|352.7|0
1649853720000|2022-04-13 12:42:00|355.35|352.95|355.29|352.89|355.41|353.01|355.29|352.89|0
1649853730000|2022-04-13 12:42:10|355.41|353.01|355.41|353.01|355.41|353.01|355.29|352.89|0
1649853740000|2022-04-13 12:42:20|355.54|353.14|355.54|353.14|355.67|353.27|355.54|353.14|0
1649853750000|2022-04-13 12:42:30|355.41|353.01|355.41|353.01|355.54|353.14|355.41|353.01|0
1649853760000|2022-04-13 12:42:40|355.54|353.14|355.54|353.14|355.54|353.14|355.41|353.01|0
1649853770000|2022-04-13 12:42:50|355.41|353.01|354.77|352.37|355.41|353.01|354.77|352.37|0
1649853780000|2022-04-13 12:43:00|354.52|352.12|355.03|352.63|355.03|352.63|354.52|352.12|0
1649853790000|2022-04-13 12:43:10|355.35|352.95|355.16|352.76|355.35|352.95|355.16|352.76|0
1649853800000|2022-04-13 12:43:20|354.97|352.57|354.97|352.57|354.97|352.57|354.97|352.57|0
1649853810000|2022-04-13 12:43:30|354.9|352.5|355.03|352.63|355.03|352.63|354.9|352.5|0
1649853820000|2022-04-13 12:43:40|354.97|352.57|354.9|352.5|354.97|352.57|354.9|352.5|0
1649853830000|2022-04-13 12:43:50|354.97|352.57|354.9|352.5|355.03|352.63|354.9|352.5|0
1649853840000|2022-04-13 12:44:00|355.03|352.63|354.9|352.5|355.03|352.63|354.9|352.5|0
1649853850000|2022-04-13 12:44:10|355.03|352.63|355.16|352.76|355.16|352.76|355.03|352.63|0
1649853860000|2022-04-13 12:44:20|355.22|352.82|355.28|352.88|355.28|352.88|355.22|352.82|0
1649853870000|2022-04-13 12:44:30|355.41|353.01|355.35|352.95|355.41|353.01|355.28|352.88|0
1649853880000|2022-04-13 12:44:40|355.41|353.01|355.35|352.95|355.41|353.01|355.35|352.95|0
1649853890000|2022-04-13 12:44:50|355.28|352.88|355.54|353.14|355.54|353.14|355.28|352.88|0
1649853900000|2022-04-13 12:45:00|355.41|353.01|355.54|353.14|355.54|353.14|355.41|353.01|0
1649853910000|2022-04-13 12:45:10|355.48|353.08|355.28|352.88|355.48|353.08|355.28|352.88|0
1649853920000|2022-04-13 12:45:20|355.41|353.01|355.54|353.14|355.54|353.14|355.41|353.01|0
1649853930000|2022-04-13 12:45:30|355.41|353.01|355.54|353.14|355.54|353.14|355.41|353.01|0
1649853940000|2022-04-13 12:45:40|355.41|353.01|355.41|353.01|355.41|353.01|355.41|353.01|0
1649853950000|2022-04-13 12:45:50|355.35|352.95|355.35|352.95|355.35|352.95|355.35|352.95|0
1649853960000|2022-04-13 12:46:00|355.16|352.76|355.03|352.63|355.16|352.76|354.9|352.5|0
1649853970000|2022-04-13 12:46:10|354.9|352.5|354.9|352.5|354.9|352.5|354.9|352.5|0
1649853980000|2022-04-13 12:46:20|355.03|352.63|354.9|352.5|355.03|352.63|354.9|352.5|0
1649853990000|2022-04-13 12:46:30|355.03|352.63|355.03|352.63|355.03|352.63|355.03|352.63|0
1649854000000|2022-04-13 12:46:40|355.41|353.01|355.41|353.01|355.41|353.01|355.28|352.88|0
1649854010000|2022-04-13 12:46:50|355.28|352.88|355.54|353.14|355.54|353.14|355.16|352.76|0
1649854020000|2022-04-13 12:47:00|355.67|353.27|355.28|352.88|355.67|353.27|355.28|352.88|0
1649854030000|2022-04-13 12:47:10|355.41|353.01|355.16|352.76|355.41|353.01|355.16|352.76|0
1649854040000|2022-04-13 12:47:20|355.28|352.88|355.28|352.88|355.41|353.01|355.28|352.88|0
1649854050000|2022-04-13 12:47:30|355.16|352.76|355.79|353.39|355.79|353.39|355.16|352.76|0
1649854060000|2022-04-13 12:47:40|355.92|353.52|355.92|353.52|356.05|353.65|355.92|353.52|0
1649854070000|2022-04-13 12:47:50|356.05|353.65|355.92|353.52|356.05|353.65|355.92|353.52|0
1649854080000|2022-04-13 12:48:00|356.05|353.65|356.18|353.78|356.18|353.78|356.05|353.65|0
1649854090000|2022-04-13 12:48:10|356.43|354.03|356.56|354.16|356.56|354.16|356.43|354.03|0
1649854100000|2022-04-13 12:48:20|356.43|354.03|356.56|354.16|356.56|354.16|356.43|354.03|0
1649854110000|2022-04-13 12:48:30|356.43|354.03|356.43|354.03|356.56|354.16|356.43|354.03|0
1649854120000|2022-04-13 12:48:40|356.18|353.78|356.18|353.78|356.18|353.78|356.18|353.78|0
1649854130000|2022-04-13 12:48:50|356.24|353.84|355.79|353.39|356.24|353.84|355.79|353.39|0
1649854140000|2022-04-13 12:49:00|355.67|353.27|355.92|353.52|356.05|353.65|355.67|353.27|0
1649854150000|2022-04-13 12:49:10|356.05|353.65|356.43|354.03|356.5|354.1|356.05|353.65|0
1649854160000|2022-04-13 12:49:20|356.56|354.16|356.3|353.9|356.56|354.16|356.3|353.9|0
1649854170000|2022-04-13 12:49:30|356.56|354.16|356.56|354.16|356.56|354.16|356.56|354.16|0
1649854180000|2022-04-13 12:49:40|356.69|354.29|356.3|353.9|356.69|354.29|356.3|353.9|0
1649854190000|2022-04-13 12:49:50|356.18|353.78|356.3|353.9|356.3|353.9|356.18|353.78|0
1649854200000|2022-04-13 12:50:00|356.43|354.03|357.07|354.67|357.07|354.67|356.43|354.03|0
1649854210000|2022-04-13 12:50:10|356.94|354.54|356.82|354.42|356.94|354.54|356.82|354.42|0
1649854220000|2022-04-13 12:50:20|356.88|354.48|356.69|354.29|356.88|354.48|356.69|354.29|0
1649854230000|2022-04-13 12:50:30|356.82|354.42|357.07|354.67|357.07|354.67|356.82|354.42|0
1649854240000|2022-04-13 12:50:40|357.14|354.74|356.94|354.54|357.14|354.74|356.94|354.54|0
1649854250000|2022-04-13 12:50:50|357.07|354.67|356.94|354.54|357.07|354.67|356.82|354.42|0
1649854260000|2022-04-13 12:51:00|356.82|354.42|356.69|354.29|356.82|354.42|356.56|354.16|0
1649854270000|2022-04-13 12:51:10|356.3|353.9|356.56|354.16|356.56|354.16|356.3|353.9|0
1649854280000|2022-04-13 12:51:20|356.69|354.29|356.43|354.03|356.69|354.29|356.3|353.9|0
1649854290000|2022-04-13 12:51:30|356.18|353.78|356.43|354.03|356.43|354.03|356.18|353.78|0
1649854300000|2022-04-13 12:51:40|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1649854310000|2022-04-13 12:51:50|356.56|354.16|356.82|354.42|356.82|354.42|356.56|354.16|0
1649854320000|2022-04-13 12:52:00|356.94|354.54|356.94|354.54|356.94|354.54|356.94|354.54|0
1649854330000|2022-04-13 12:52:10|357.01|354.61|357.07|354.67|357.07|354.67|357.01|354.61|0
1649854340000|2022-04-13 12:52:20|356.94|354.54|357.07|354.67|357.07|354.67|356.94|354.54|0
1649854350000|2022-04-13 12:52:30|357.2|354.8|357.2|354.8|357.2|354.8|357.2|354.8|0
1649854360000|2022-04-13 12:52:40|357.07|354.67|356.94|354.54|357.14|354.74|356.94|354.54|0
1649854380000|2022-04-13 12:53:00|357.07|354.67|356.94|354.54|357.07|354.67|356.94|354.54|0
1649854390000|2022-04-13 12:53:10|357.14|354.74|357.2|354.8|357.2|354.8|357.07|354.67|0
1649854400000|2022-04-13 12:53:20|357.07|354.67|357.14|354.74|357.14|354.74|356.94|354.54|0
1649854410000|2022-04-13 12:53:30|357.2|354.8|357.2|354.8|357.2|354.8|357.14|354.74|0
1649854420000|2022-04-13 12:53:40|356.94|354.54|356.94|354.54|357.07|354.67|356.94|354.54|0
1649854430000|2022-04-13 12:53:50|357.14|354.74|357.07|354.67|357.14|354.74|357.07|354.67|0
1649854440000|2022-04-13 12:54:00|357.2|354.8|357.01|354.61|357.2|354.8|357.01|354.61|0
1649854450000|2022-04-13 12:54:10|356.94|354.54|357.2|354.8|357.2|354.8|356.94|354.54|0
1649854460000|2022-04-13 12:54:20|357.07|354.67|356.94|354.54|357.07|354.67|356.94|354.54|0
1649854470000|2022-04-13 12:54:30|357.07|354.67|356.94|354.54|357.07|354.67|356.94|354.54|0
1649854480000|2022-04-13 12:54:40|357.07|354.67|356.94|354.54|357.07|354.67|356.94|354.54|0
1649854490000|2022-04-13 12:54:50|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1649854500000|2022-04-13 12:55:00|357.2|354.8|357.2|354.8|357.2|354.8|357.07|354.67|0
1649854510000|2022-04-13 12:55:10|357.33|354.93|357.33|354.93|357.33|354.93|357.2|354.8|0
1649854520000|2022-04-13 12:55:20|357.45|355.05|358.22|355.82|358.22|355.82|357.45|355.05|0
1649854530000|2022-04-13 12:55:30|358.48|356.08|358.74|356.34|358.87|356.47|358.48|356.08|0
1649854540000|2022-04-13 12:55:40|358.87|356.47|358.99|356.59|358.99|356.59|358.87|356.47|0
1649854550000|2022-04-13 12:55:50|358.87|356.47|358.87|356.47|358.87|356.47|358.87|356.47|0
1649854560000|2022-04-13 12:56:00|358.99|356.59|358.87|356.47|358.99|356.59|358.87|356.47|0
1649854570000|2022-04-13 12:56:10|358.99|356.59|359.19|356.79|359.38|356.98|358.99|356.59|0
1649854580000|2022-04-13 12:56:20|358.99|356.59|359.25|356.85|359.25|356.85|358.99|356.59|0
1649854590000|2022-04-13 12:56:30|359.38|356.98|359.25|356.85|359.38|356.98|359.25|356.85|0
1649854600000|2022-04-13 12:56:40|358.99|356.59|358.87|356.47|358.99|356.59|358.87|356.47|0
1649854610000|2022-04-13 12:56:50|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649854620000|2022-04-13 12:57:00|358.87|356.47|358.87|356.47|358.99|356.59|358.87|356.47|0
1649854630000|2022-04-13 12:57:10|358.99|356.59|358.87|356.47|358.99|356.59|358.87|356.47|0
1649854640000|2022-04-13 12:57:20|358.99|356.59|358.99|356.59|358.99|356.59|358.87|356.47|0
1649854650000|2022-04-13 12:57:30|358.87|356.47|359.12|356.72|359.12|356.72|358.87|356.47|0
1649854660000|2022-04-13 12:57:40|358.99|356.59|359.25|356.85|359.25|356.85|358.99|356.59|0
1649854670000|2022-04-13 12:57:50|359.12|356.72|359.12|356.72|359.25|356.85|359.12|356.72|0
1649854680000|2022-04-13 12:58:00|358.87|356.47|358.99|356.59|358.99|356.59|358.87|356.47|0
1649854690000|2022-04-13 12:58:10|358.87|356.47|359.12|356.72|359.12|356.72|358.87|356.47|0
1649854700000|2022-04-13 12:58:20|359.06|356.66|359.12|356.72|359.12|356.72|359.06|356.66|0
1649854720000|2022-04-13 12:58:40|359.19|356.79|359.12|356.72|359.25|356.85|359.12|356.72|0
1649854730000|2022-04-13 12:58:50|359.25|356.85|359.25|356.85|359.38|356.98|359.25|356.85|0
1649854740000|2022-04-13 12:59:00|359.12|356.72|359.06|356.66|359.12|356.72|359.06|356.66|0
1649854750000|2022-04-13 12:59:10|358.99|356.59|359.25|356.85|359.25|356.85|358.99|356.59|0
1649854760000|2022-04-13 12:59:20|359.38|356.98|359.25|356.85|359.38|356.98|359.12|356.72|0
1649854770000|2022-04-13 12:59:30|359.12|356.72|359.25|356.85|359.25|356.85|359.12|356.72|0
1649854780000|2022-04-13 12:59:40|359.38|356.98|359.25|356.85|359.38|356.98|359.25|356.85|0
1649854790000|2022-04-13 12:59:50|359.12|356.72|359.64|357.24|359.64|357.24|359.12|356.72|0
1649854800000|2022-04-13 13:00:00|359.57|357.17|359.38|356.98|359.64|357.24|359.38|356.98|0
1649854810000|2022-04-13 13:00:10|359.25|356.85|358.99|356.59|359.25|356.85|358.99|356.59|0
1649854820000|2022-04-13 13:00:20|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1649854830000|2022-04-13 13:00:30|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649854840000|2022-04-13 13:00:40|359.25|356.85|358.99|356.59|359.38|356.98|358.99|356.59|0
1649854850000|2022-04-13 13:00:50|358.86|356.46|358.93|356.53|358.93|356.53|358.86|356.46|0
1649854860000|2022-04-13 13:01:00|359.12|356.72|359.38|356.98|359.38|356.98|359.12|356.72|0
1649854870000|2022-04-13 13:01:10|359.12|356.72|359.12|356.72|359.25|356.85|359.12|356.72|0
1649854880000|2022-04-13 13:01:20|359.25|356.85|359.12|356.72|359.25|356.85|359.12|356.72|0
1649854890000|2022-04-13 13:01:30|358.99|356.59|359.12|356.72|359.12|356.72|358.99|356.59|0
1649854900000|2022-04-13 13:01:40|359.06|356.66|359.12|356.72|359.12|356.72|359.06|356.66|0
1649854910000|2022-04-13 13:01:50|359.25|356.85|359.12|356.72|359.25|356.85|359.12|356.72|0
1649854920000|2022-04-13 13:02:00|358.99|356.59|359.38|356.98|359.38|356.98|358.99|356.59|0
1649854930000|2022-04-13 13:02:10|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649854960000|2022-04-13 13:02:40|359.12|356.72|359.25|356.85|359.25|356.85|358.99|356.59|0
1649854980000|2022-04-13 13:03:00|359.38|356.98|358.99|356.59|359.38|356.98|358.99|356.59|0
1649854990000|2022-04-13 13:03:10|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1649855010000|2022-04-13 13:03:30|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649855020000|2022-04-13 13:03:40|359.12|356.72|358.99|356.59|359.12|356.72|358.99|356.59|0
1649855030000|2022-04-13 13:03:50|358.86|356.46|358.99|356.59|358.99|356.59|358.86|356.46|0
1649855040000|2022-04-13 13:04:00|359.12|356.72|358.99|356.59|359.12|356.72|358.99|356.59|0
1649855050000|2022-04-13 13:04:10|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1649855060000|2022-04-13 13:04:20|358.99|356.59|358.86|356.46|358.99|356.59|358.86|356.46|0
1649855080000|2022-04-13 13:04:40|358.99|356.59|358.99|356.59|358.99|356.59|358.99|356.59|0
1649855090000|2022-04-13 13:04:50|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1649855100000|2022-04-13 13:05:00|358.86|356.46|358.99|356.59|358.99|356.59|358.86|356.46|0
1649855110000|2022-04-13 13:05:10|359.06|356.66|359.12|356.72|359.12|356.72|359.06|356.66|0
1649855120000|2022-04-13 13:05:20|358.99|356.59|359.12|356.72|359.12|356.72|358.99|356.59|0
1649855130000|2022-04-13 13:05:30|359.25|356.85|359.12|356.72|359.25|356.85|359.12|356.72|0
1649855140000|2022-04-13 13:05:40|358.86|356.46|358.99|356.59|358.99|356.59|358.86|356.46|0
1649855150000|2022-04-13 13:05:50|358.86|356.46|358.86|356.46|358.86|356.46|358.86|356.46|0
1649855160000|2022-04-13 13:06:00|358.99|356.59|359.12|356.72|359.12|356.72|358.99|356.59|0
1649855170000|2022-04-13 13:06:10|358.99|356.59|359.12|356.72|359.12|356.72|358.99|356.59|0
1649855180000|2022-04-13 13:06:20|358.99|356.59|359.25|356.85|359.25|356.85|358.99|356.59|0
1649855190000|2022-04-13 13:06:30|359.12|356.72|359.12|356.72|359.12|356.72|359.12|356.72|0
1649855200000|2022-04-13 13:06:40|359.25|356.85|359.19|356.79|359.25|356.85|359.12|356.72|0
1649855210000|2022-04-13 13:06:50|359.12|356.72|359.12|356.72|359.25|356.85|359.12|356.72|0
1649855220000|2022-04-13 13:07:00|359.25|356.85|359.38|356.98|359.38|356.98|359.25|356.85|0
1649855230000|2022-04-13 13:07:10|359.25|356.85|359.5|357.1|359.5|357.1|359.25|356.85|0
1649855240000|2022-04-13 13:07:20|359.63|357.23|359.76|357.36|359.76|357.36|359.63|357.23|0
1649855250000|2022-04-13 13:07:30|359.63|357.23|359.63|357.23|359.76|357.36|359.63|357.23|0
1649855260000|2022-04-13 13:07:40|359.76|357.36|359.63|357.23|359.76|357.36|359.63|357.23|0
1649855270000|2022-04-13 13:07:50|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1649855280000|2022-04-13 13:08:00|360.02|357.62|359.89|357.49|360.02|357.62|359.89|357.49|0
1649855290000|2022-04-13 13:08:10|360.53|358.13|360.28|357.88|360.66|358.26|360.15|357.75|0
1649855300000|2022-04-13 13:08:20|360.02|357.62|360.41|358.01|360.41|358.01|360.02|357.62|0
1649855310000|2022-04-13 13:08:30|360.66|358.26|360.92|358.52|360.92|358.52|360.66|358.26|0
1649855320000|2022-04-13 13:08:40|360.66|358.26|360.73|358.33|360.73|358.33|360.66|358.26|0
1649855330000|2022-04-13 13:08:50|360.92|358.52|360.92|358.52|361.05|358.65|360.79|358.39|0
1649855340000|2022-04-13 13:09:00|361.05|358.65|361.18|358.78|361.18|358.78|361.05|358.65|0
1649855350000|2022-04-13 13:09:10|361.57|359.17|361.44|359.04|361.57|359.17|361.44|359.04|0
1649855360000|2022-04-13 13:09:20|361.18|358.78|360.66|358.26|361.18|358.78|360.66|358.26|0
1649855370000|2022-04-13 13:09:30|361.44|359.04|361.83|359.43|361.83|359.43|361.44|359.04|0
1649855380000|2022-04-13 13:09:40|361.63|359.23|361.7|359.3|361.83|359.43|361.63|359.23|0
1649855390000|2022-04-13 13:09:50|361.57|359.17|361.7|359.3|361.7|359.3|361.57|359.17|0
1649855400000|2022-04-13 13:10:00|361.76|359.36|361.44|359.04|361.76|359.36|361.44|359.04|0
1649855410000|2022-04-13 13:10:10|361.31|358.91|361.44|359.04|361.44|359.04|361.31|358.91|0
1649855420000|2022-04-13 13:10:20|361.63|359.23|361.7|359.3|361.7|359.3|361.57|359.17|0
1649855430000|2022-04-13 13:10:30|361.44|359.04|361.31|358.91|361.44|359.04|361.31|358.91|0
1649855440000|2022-04-13 13:10:40|361.44|359.04|361.5|359.1|361.57|359.17|361.44|359.04|0
1649855450000|2022-04-13 13:10:50|361.57|359.17|361.44|359.04|361.57|359.17|361.44|359.04|0
1649855460000|2022-04-13 13:11:00|361.31|358.91|361.18|358.78|361.31|358.91|361.18|358.78|0
1649855470000|2022-04-13 13:11:10|364.13|361.73|360.24|357.84|364.13|361.73|360.24|357.84|0
1649855480000|2022-04-13 13:11:20|360.11|357.71|361.68|359.28|361.68|359.28|360.11|357.71|0
1649855490000|2022-04-13 13:11:30|361.55|359.15|361.71|359.31|361.84|359.44|361.55|359.15|0
1649855500000|2022-04-13 13:11:40|361.27|358.87|360.75|358.35|361.27|358.87|360.75|358.35|0
1649855510000|2022-04-13 13:11:50|360.88|358.48|360.75|358.35|361.01|358.61|360.75|358.35|0
1649855520000|2022-04-13 13:12:00|361.01|358.61|360.62|358.22|361.01|358.61|360.62|358.22|0
1649855530000|2022-04-13 13:12:10|360.75|358.35|360.75|358.35|360.75|358.35|360.62|358.22|0
1649855540000|2022-04-13 13:12:20|360.62|358.22|360.62|358.22|360.62|358.22|360.49|358.09|0
1649855550000|2022-04-13 13:12:30|360.75|358.35|361.14|358.74|361.14|358.74|360.75|358.35|0
1649855560000|2022-04-13 13:12:40|361.01|358.61|360.88|358.48|361.01|358.61|360.88|358.48|0
1649855570000|2022-04-13 13:12:50|360.75|358.35|360.49|358.09|360.75|358.35|360.49|358.09|0
1649855580000|2022-04-13 13:13:00|360.56|358.16|360.49|358.09|360.56|358.16|360.49|358.09|0
1649855590000|2022-04-13 13:13:10|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1649855600000|2022-04-13 13:13:20|360.49|358.09|360.49|358.09|360.49|358.09|360.43|358.03|0
1649855610000|2022-04-13 13:13:30|360.56|358.16|360.62|358.22|360.62|358.22|360.49|358.09|0
1649855620000|2022-04-13 13:13:40|360.49|358.09|360.23|357.83|360.49|358.09|360.23|357.83|0
1649855630000|2022-04-13 13:13:50|360.36|357.96|360.49|358.09|360.49|358.09|360.36|357.96|0
1649855640000|2022-04-13 13:14:00|360.36|357.96|360.36|357.96|360.36|357.96|360.3|357.9|0
1649855650000|2022-04-13 13:14:10|360.23|357.83|359.72|357.32|360.23|357.83|359.72|357.32|0
1649855660000|2022-04-13 13:14:20|359.59|357.19|359.59|357.19|359.72|357.32|359.59|357.19|0
1649855670000|2022-04-13 13:14:30|359.72|357.32|359.59|357.19|359.72|357.32|359.59|357.19|0
1649855680000|2022-04-13 13:14:40|359.46|357.06|359.46|357.06|359.59|357.19|359.46|357.06|0
1649855690000|2022-04-13 13:14:50|359.59|357.19|359.59|357.19|359.72|357.32|359.59|357.19|0
1649855700000|2022-04-13 13:15:00|359.46|357.06|359.46|357.06|359.59|357.19|359.46|357.06|0
1649855710000|2022-04-13 13:15:10|359.4|357|359.46|357.06|359.46|357.06|359.33|356.93|0
1649855720000|2022-04-13 13:15:20|359.33|356.93|359.46|357.06|359.46|357.06|359.33|356.93|0
1649855730000|2022-04-13 13:15:30|359.33|356.93|359.59|357.19|359.59|357.19|359.33|356.93|0
1649855740000|2022-04-13 13:15:40|359.72|357.32|359.72|357.32|359.72|357.32|359.59|357.19|0
1649855760000|2022-04-13 13:16:00|359.59|357.19|359.59|357.19|359.66|357.26|359.59|357.19|0
1649855770000|2022-04-13 13:16:10|359.66|357.26|359.72|357.32|359.72|357.32|359.59|357.19|0
1649855780000|2022-04-13 13:16:20|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1649855790000|2022-04-13 13:16:30|359.46|357.06|359.46|357.06|359.46|357.06|359.46|357.06|0
1649855800000|2022-04-13 13:16:40|359.33|356.93|359.2|356.8|359.33|356.93|359.2|356.8|0
1649855810000|2022-04-13 13:16:50|359.33|356.93|359.33|356.93|359.33|356.93|359.2|356.8|0
1649855820000|2022-04-13 13:17:00|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1649855830000|2022-04-13 13:17:10|359.33|356.93|359.2|356.8|359.33|356.93|359.2|356.8|0
1649855840000|2022-04-13 13:17:20|359.33|356.93|359.27|356.87|359.33|356.93|359.27|356.87|0
1649855850000|2022-04-13 13:17:30|359.33|356.93|359.46|357.06|359.59|357.19|359.33|356.93|0
1649855860000|2022-04-13 13:17:40|359.59|357.19|359.2|356.8|359.59|357.19|359.2|356.8|0
1649855870000|2022-04-13 13:17:50|358.69|356.29|358.94|356.54|358.94|356.54|358.69|356.29|0
1649855880000|2022-04-13 13:18:00|358.82|356.42|358.94|356.54|358.94|356.54|358.82|356.42|0
1649855890000|2022-04-13 13:18:10|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1649855900000|2022-04-13 13:18:20|358.56|356.16|358.3|355.9|358.56|356.16|358.3|355.9|0
1649855910000|2022-04-13 13:18:30|358.56|356.16|358.17|355.77|358.56|356.16|358.17|355.77|0
1649855930000|2022-04-13 13:18:50|358.05|355.65|358.17|355.77|358.17|355.77|358.05|355.65|0
1649855940000|2022-04-13 13:19:00|358.3|355.9|358.05|355.65|358.3|355.9|358.05|355.65|0
1649855950000|2022-04-13 13:19:10|357.92|355.52|357.92|355.52|357.92|355.52|357.79|355.39|0
1649855960000|2022-04-13 13:19:20|357.79|355.39|357.53|355.13|357.79|355.39|357.53|355.13|0
1649855970000|2022-04-13 13:19:30|357.66|355.26|357.79|355.39|357.79|355.39|357.66|355.26|0
1649855980000|2022-04-13 13:19:40|357.92|355.52|357.92|355.52|357.92|355.52|357.79|355.39|0
1649855990000|2022-04-13 13:19:50|358.05|355.65|357.66|355.26|358.05|355.65|357.66|355.26|0
1649856010000|2022-04-13 13:20:10|357.53|355.13|357.66|355.26|357.66|355.26|357.53|355.13|0
1649856020000|2022-04-13 13:20:20|357.73|355.33|357.53|355.13|357.73|355.33|357.53|355.13|0
1649856030000|2022-04-13 13:20:30|357.4|355|357.4|355|357.4|355|357.4|355|0
1649856040000|2022-04-13 13:20:40|357.28|354.88|357.28|354.88|357.28|354.88|357.28|354.88|0
1649856050000|2022-04-13 13:20:50|357.4|355|357.02|354.62|357.4|355|357.02|354.62|0
1649856060000|2022-04-13 13:21:00|357.28|354.88|357.28|354.88|357.53|355.13|357.28|354.88|0
1649856070000|2022-04-13 13:21:10|357.02|354.62|356.76|354.36|357.02|354.62|356.76|354.36|0
1649856080000|2022-04-13 13:21:20|356.89|354.49|356.64|354.24|356.89|354.49|356.64|354.24|0
1649856090000|2022-04-13 13:21:30|356.76|354.36|356.83|354.43|356.83|354.43|356.76|354.36|0
1649856100000|2022-04-13 13:21:40|356.76|354.36|356.89|354.49|356.89|354.49|356.76|354.36|0
1649856110000|2022-04-13 13:21:50|356.76|354.36|356.89|354.49|356.89|354.49|356.76|354.36|0
1649856120000|2022-04-13 13:22:00|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1649856130000|2022-04-13 13:22:10|356.89|354.49|357.15|354.75|357.15|354.75|356.89|354.49|0
1649856140000|2022-04-13 13:22:20|357.02|354.62|357.02|354.62|357.15|354.75|357.02|354.62|0
1649856150000|2022-04-13 13:22:30|356.89|354.49|356.89|354.49|357.02|354.62|356.89|354.49|0
1649856160000|2022-04-13 13:22:40|356.76|354.36|356.76|354.36|356.76|354.36|356.76|354.36|0
1649856170000|2022-04-13 13:22:50|356.51|354.11|356.25|353.85|356.51|354.11|356.25|353.85|0
1649856180000|2022-04-13 13:23:00|356.38|353.98|356.63|354.23|356.63|354.23|356.38|353.98|0
1649856190000|2022-04-13 13:23:10|356.76|354.36|356.89|354.49|356.89|354.49|356.76|354.36|0
1649856200000|2022-04-13 13:23:20|357.02|354.62|356.89|354.49|357.02|354.62|356.89|354.49|0
1649856210000|2022-04-13 13:23:30|356.63|354.23|356.63|354.23|356.76|354.36|356.63|354.23|0
1649856220000|2022-04-13 13:23:40|356.7|354.3|356.89|354.49|356.89|354.49|356.63|354.23|0
1649856230000|2022-04-13 13:23:50|357.02|354.62|357.02|354.62|357.02|354.62|357.02|354.62|0
1649856240000|2022-04-13 13:24:00|357.15|354.75|357.15|354.75|357.15|354.75|357.02|354.62|0
1649856250000|2022-04-13 13:24:10|357.4|355|357.15|354.75|357.4|355|357.15|354.75|0
1649856260000|2022-04-13 13:24:20|357.27|354.87|357.27|354.87|357.27|354.87|357.27|354.87|0
1649856270000|2022-04-13 13:24:30|357.15|354.75|357.27|354.87|357.4|355|357.15|354.75|0
1649856280000|2022-04-13 13:24:40|357.4|355|357.53|355.13|357.53|355.13|357.4|355|0
1649856290000|2022-04-13 13:24:50|357.4|355|357.53|355.13|357.53|355.13|357.4|355|0
1649856300000|2022-04-13 13:25:00|357.66|355.26|357.79|355.39|357.79|355.39|357.66|355.26|0
1649856310000|2022-04-13 13:25:10|358.17|355.77|357.91|355.51|358.17|355.77|357.79|355.39|0
1649856320000|2022-04-13 13:25:20|358.04|355.64|357.66|355.26|358.04|355.64|357.66|355.26|0
1649856330000|2022-04-13 13:25:30|357.79|355.39|357.91|355.51|357.91|355.51|357.79|355.39|0
1649856340000|2022-04-13 13:25:40|358.04|355.64|358.04|355.64|358.04|355.64|358.04|355.64|0
1649856350000|2022-04-13 13:25:50|358.17|355.77|358.04|355.64|358.17|355.77|358.04|355.64|0
1649856360000|2022-04-13 13:26:00|357.91|355.51|357.91|355.51|357.98|355.58|357.91|355.51|0
1649856370000|2022-04-13 13:26:10|357.98|355.58|358.17|355.77|358.17|355.77|357.98|355.58|0
1649856380000|2022-04-13 13:26:20|358.3|355.9|358.43|356.03|358.43|356.03|358.3|355.9|0
1649856390000|2022-04-13 13:26:30|358.3|355.9|358.24|355.84|358.3|355.9|358.24|355.84|0
1649856400000|2022-04-13 13:26:40|358.3|355.9|358.43|356.03|358.49|356.09|358.3|355.9|0
1649856410000|2022-04-13 13:26:50|358.68|356.28|359.07|356.67|359.07|356.67|358.68|356.28|0
1649856420000|2022-04-13 13:27:00|359.2|356.8|359.2|356.8|359.2|356.8|359.2|356.8|0
1649856430000|2022-04-13 13:27:10|359.07|356.67|359.2|356.8|359.2|356.8|359.07|356.67|0
1649856440000|2022-04-13 13:27:20|359.46|357.06|359.45|357.05|359.58|357.18|359.45|357.05|0
1649856450000|2022-04-13 13:27:30|359.58|357.18|359.33|356.93|359.58|357.18|359.33|356.93|0
1649856460000|2022-04-13 13:27:40|359.52|357.12|359.71|357.31|359.71|357.31|359.45|357.05|0
1649856470000|2022-04-13 13:27:50|359.58|357.18|359.84|357.44|359.97|357.57|359.58|357.18|0
1649856480000|2022-04-13 13:28:00|359.71|357.31|359.58|357.18|359.71|357.31|359.58|357.18|0
1649856490000|2022-04-13 13:28:10|359.45|357.05|359.33|356.93|359.45|357.05|359.33|356.93|0
1649856500000|2022-04-13 13:28:20|359.58|357.18|359.58|357.18|359.71|357.31|359.45|357.05|0
1649856510000|2022-04-13 13:28:30|359.71|357.31|359.84|357.44|359.84|357.44|359.71|357.31|0
1649856520000|2022-04-13 13:28:40|359.71|357.31|359.58|357.18|359.71|357.31|359.58|357.18|0
1649856530000|2022-04-13 13:28:50|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1649856540000|2022-04-13 13:29:00|359.78|357.38|359.97|357.57|359.97|357.57|359.78|357.38|0
1649856550000|2022-04-13 13:29:10|359.84|357.44|359.84|357.44|359.97|357.57|359.84|357.44|0
1649856560000|2022-04-13 13:29:20|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1649856570000|2022-04-13 13:29:30|359.65|357.25|359.33|356.93|359.65|357.25|359.33|356.93|0
1649856580000|2022-04-13 13:29:40|359.84|357.44|359.84|357.44|359.84|357.44|359.71|357.31|0
1649856590000|2022-04-13 13:29:50|359.97|357.57|359.65|357.25|359.97|357.57|359.65|357.25|0
1649856600000|2022-04-13 13:30:00|359.58|357.18|358.55|356.15|359.58|357.18|358.55|356.15|0
1649856610000|2022-04-13 13:30:10|358.43|356.03|359.07|356.67|359.07|356.67|358.43|356.03|0
1649856620000|2022-04-13 13:30:20|358.81|356.41|358.55|356.15|358.81|356.41|358.43|356.03|0
1649856630000|2022-04-13 13:30:30|358.3|355.9|358.17|355.77|358.3|355.9|358.04|355.64|0
1649856640000|2022-04-13 13:30:40|358.04|355.64|358.17|355.77|358.17|355.77|357.91|355.51|0
1649856650000|2022-04-13 13:30:50|358.3|355.9|358.81|356.41|358.81|356.41|358.3|355.9|0
1649856660000|2022-04-13 13:31:00|359.84|357.44|359.97|357.57|359.97|357.57|359.32|356.92|0
1649856670000|2022-04-13 13:31:10|360.16|357.76|360.1|357.7|360.35|357.95|360.1|357.7|0
1649856680000|2022-04-13 13:31:20|358.94|356.54|358.17|355.77|358.94|356.54|358.17|355.77|0
1649856690000|2022-04-13 13:31:30|357.91|355.51|357.78|355.38|357.91|355.51|357.78|355.38|0
1649856700000|2022-04-13 13:31:40|357.91|355.51|357.91|355.51|357.91|355.51|357.78|355.38|0
1649856710000|2022-04-13 13:31:50|357.4|355|358.17|355.77|358.17|355.77|357.4|355|0
1649856720000|2022-04-13 13:32:00|357.66|355.26|357.01|354.61|357.66|355.26|357.01|354.61|0
1649856730000|2022-04-13 13:32:10|356.63|354.23|357.78|355.38|357.78|355.38|356.5|354.1|0
1649856740000|2022-04-13 13:32:20|358.17|355.77|357.78|355.38|358.68|356.28|357.78|355.38|0
1649856750000|2022-04-13 13:32:30|358.04|355.64|357.14|354.74|358.04|355.64|357.14|354.74|0
1649856760000|2022-04-13 13:32:40|356.89|354.49|356.12|353.72|356.89|354.49|355.99|353.59|0
1649856770000|2022-04-13 13:32:50|356.25|353.85|355.55|353.15|356.25|353.85|355.55|353.15|0
1649856780000|2022-04-13 13:33:00|355.35|352.95|355.8|353.4|355.8|353.4|355.23|352.83|0
1649856790000|2022-04-13 13:33:10|356.12|353.72|355.86|353.46|356.25|353.85|355.74|353.34|0
1649856800000|2022-04-13 13:33:20|356.63|354.23|357.27|354.87|357.27|354.87|356.63|354.23|0
1649856810000|2022-04-13 13:33:30|356.89|354.49|356.5|354.1|356.89|354.49|356.5|354.1|0
1649856820000|2022-04-13 13:33:40|356.25|353.85|356.63|354.23|356.63|354.23|355.99|353.59|0
1649856830000|2022-04-13 13:33:50|356.76|354.36|356.76|354.36|356.76|354.36|356.63|354.23|0
1649856840000|2022-04-13 13:34:00|356.25|353.85|355.99|353.59|356.76|354.36|355.99|353.59|0
1649856850000|2022-04-13 13:34:10|355.35|352.95|354.84|352.44|355.35|352.95|354.84|352.44|0
1649856860000|2022-04-13 13:34:20|354.97|352.57|355.61|353.21|355.61|353.21|354.97|352.57|0
1649856870000|2022-04-13 13:34:30|355.22|352.82|355.48|353.08|355.48|353.08|354.84|352.44|0
1649856880000|2022-04-13 13:34:40|355.35|352.95|354.46|352.06|355.35|352.95|354.46|352.06|0
1649856890000|2022-04-13 13:34:50|354.33|351.93|354.21|351.81|354.59|352.19|354.21|351.81|0
1649856900000|2022-04-13 13:35:00|353.95|351.55|353.82|351.42|353.95|351.55|353.06|350.66|0
1649856910000|2022-04-13 13:35:10|353.95|351.55|353.06|350.66|353.95|351.55|353.06|350.66|0
1649856920000|2022-04-13 13:35:20|353.31|350.91|354.08|351.68|354.08|351.68|353.31|350.91|0
1649856930000|2022-04-13 13:35:30|353.7|351.3|354.33|351.93|354.33|351.93|353.19|350.79|0
1649856940000|2022-04-13 13:35:40|354.46|352.06|354.2|351.8|354.46|352.06|353.95|351.55|0
1649856950000|2022-04-13 13:35:50|353.95|351.55|353.44|351.04|353.95|351.55|353.31|350.91|0
1649856960000|2022-04-13 13:36:00|352.93|350.53|352.3|349.9|352.93|350.53|352.3|349.9|0
1649856970000|2022-04-13 13:36:10|352.17|349.77|352.81|350.41|352.81|350.41|352.17|349.77|0
1649856980000|2022-04-13 13:36:20|352.93|350.53|353.57|351.17|353.57|351.17|352.93|350.53|0
1649856990000|2022-04-13 13:36:30|353.31|350.91|353.31|350.91|353.44|351.04|353.06|350.66|0
1649857000000|2022-04-13 13:36:40|353.38|350.98|353.44|351.04|353.44|351.04|353.31|350.91|0
1649857010000|2022-04-13 13:36:50|352.81|350.41|352.81|350.41|352.81|350.41|352.68|350.28|0
1649857020000|2022-04-13 13:37:00|352.55|350.15|352.43|350.03|352.55|350.15|352.17|349.77|0
1649857030000|2022-04-13 13:37:10|352.3|349.9|352.55|350.15|352.81|350.41|352.3|349.9|0
1649857040000|2022-04-13 13:37:20|352.43|350.03|353.19|350.79|353.19|350.79|352.43|350.03|0
1649857050000|2022-04-13 13:37:30|353.06|350.66|353.19|350.79|353.19|350.79|352.93|350.53|0
1649857060000|2022-04-13 13:37:40|353.31|350.91|353.44|351.04|353.44|351.04|353.31|350.91|0
1649857070000|2022-04-13 13:37:50|353.31|350.91|353.57|351.17|353.7|351.3|353.31|350.91|0
1649857080000|2022-04-13 13:38:00|353.82|351.42|353.44|351.04|353.82|351.42|353.44|351.04|0
1649857090000|2022-04-13 13:38:10|355.53|353.13|352.64|350.24|355.53|353.13|352.64|350.24|0
1649857100000|2022-04-13 13:38:20|352.38|349.98|352.38|349.98|352.38|349.98|351.87|349.47|0
1649857110000|2022-04-13 13:38:30|352.25|349.85|353.4|351|353.4|351|352.13|349.73|0
1649857120000|2022-04-13 13:38:40|353.53|351.13|353.59|351.19|353.59|351.19|353.4|351|0
1649857130000|2022-04-13 13:38:50|353.4|351|353.14|350.74|353.53|351.13|353.14|350.74|0
1649857140000|2022-04-13 13:39:00|353.02|350.62|352.89|350.49|353.02|350.62|352.76|350.36|0
1649857150000|2022-04-13 13:39:10|352.51|350.11|352|349.6|352.51|350.11|351.75|349.35|0
1649857160000|2022-04-13 13:39:20|352.13|349.73|352.51|350.11|352.64|350.24|352.13|349.73|0
1649857170000|2022-04-13 13:39:30|352.64|350.24|352.89|350.49|352.96|350.56|352.64|350.24|0
1649857180000|2022-04-13 13:39:40|353.78|351.38|353.53|351.13|353.78|351.38|353.14|350.74|0
1649857190000|2022-04-13 13:39:50|353.4|351|353.14|350.74|353.53|351.13|353.14|350.74|0
1649857200000|2022-04-13 13:40:00|352.51|350.11|353.14|350.74|353.14|350.74|352.38|349.98|0
1649857210000|2022-04-13 13:40:10|352.89|350.49|353.14|350.74|353.14|350.74|352.83|350.43|0
1649857220000|2022-04-13 13:40:20|353.4|351|352.25|349.85|353.4|351|352.25|349.85|0
1649857230000|2022-04-13 13:40:30|352.51|350.11|352|349.6|352.51|350.11|351.87|349.47|0
1649857240000|2022-04-13 13:40:40|351.87|349.47|352.25|349.85|352.25|349.85|351.87|349.47|0
1649857250000|2022-04-13 13:40:50|351.49|349.09|351.62|349.22|352|349.6|351.49|349.09|0
1649857260000|2022-04-13 13:41:00|351.87|349.47|351.62|349.22|351.87|349.47|351.56|349.16|0
1649857270000|2022-04-13 13:41:10|351.87|349.47|351.87|349.47|352.25|349.85|351.87|349.47|0
1649857280000|2022-04-13 13:41:20|351.62|349.22|350.1|347.7|351.62|349.22|350.1|347.7|0
1649857290000|2022-04-13 13:41:30|349.97|347.57|350.35|347.95|350.35|347.95|349.97|347.57|0
1649857300000|2022-04-13 13:41:40|350.1|347.7|349.91|347.51|350.1|347.7|349.91|347.51|0
1649857310000|2022-04-13 13:41:50|349.97|347.57|349.72|347.32|349.97|347.57|349.72|347.32|0
1649857320000|2022-04-13 13:42:00|349.47|347.07|349.85|347.45|349.85|347.45|348.78|346.38|0
1649857330000|2022-04-13 13:42:10|349.53|347.13|349.09|346.69|349.53|347.13|348.84|346.44|0
1649857340000|2022-04-13 13:42:20|348.96|346.56|348.96|346.56|348.96|346.56|348.96|346.56|0
1649857350000|2022-04-13 13:42:30|349.21|346.81|348.96|346.56|349.21|346.81|348.78|346.38|0
1649857360000|2022-04-13 13:42:40|349.03|346.63|349.85|347.45|349.85|347.45|349.03|346.63|0
1649857370000|2022-04-13 13:42:50|350.23|347.83|350.23|347.83|350.48|348.08|350.23|347.83|0
1649857380000|2022-04-13 13:43:00|350.6|348.2|350.98|348.58|350.98|348.58|350.6|348.2|0
1649857390000|2022-04-13 13:43:10|350.73|348.33|351.24|348.84|351.24|348.84|350.73|348.33|0
1649857400000|2022-04-13 13:43:20|351.11|348.71|350.48|348.08|351.11|348.71|350.48|348.08|0
1649857410000|2022-04-13 13:43:30|350.73|348.33|350.6|348.2|350.92|348.52|350.6|348.2|0
1649857420000|2022-04-13 13:43:40|350.86|348.46|350.67|348.27|350.86|348.46|350.6|348.2|0
1649857430000|2022-04-13 13:43:50|350.98|348.58|350.86|348.46|350.98|348.58|350.86|348.46|0
1649857440000|2022-04-13 13:44:00|350.35|347.95|350.35|347.95|350.6|348.2|350.35|347.95|0
1649857450000|2022-04-13 13:44:10|350.48|348.08|350.22|347.82|350.48|348.08|350.22|347.82|0
1649857460000|2022-04-13 13:44:20|350.35|347.95|350.1|347.7|350.48|348.08|350.1|347.7|0
1649857470000|2022-04-13 13:44:30|350.6|348.2|350.1|347.7|350.6|348.2|350.1|347.7|0
1649857480000|2022-04-13 13:44:40|349.97|347.57|349.97|347.57|349.97|347.57|349.85|347.45|0
1649857490000|2022-04-13 13:44:50|350.22|347.82|350.1|347.7|350.22|347.82|349.97|347.57|0
1649857500000|2022-04-13 13:45:00|349.72|347.32|350.1|347.7|350.1|347.7|349.72|347.32|0
1649857510000|2022-04-13 13:45:10|350.6|348.2|350.86|348.46|350.86|348.46|350.6|348.2|0
1649857520000|2022-04-13 13:45:20|350.48|348.08|350.73|348.33|350.86|348.46|350.35|347.95|0
1649857530000|2022-04-13 13:45:30|350.48|348.08|350.22|347.82|350.48|348.08|350.1|347.7|0
1649857540000|2022-04-13 13:45:40|350.48|348.08|350.6|348.2|350.6|348.2|350.35|347.95|0
1649857550000|2022-04-13 13:45:50|350.48|348.08|349.97|347.57|350.73|348.33|349.97|347.57|0
1649857560000|2022-04-13 13:46:00|350.22|347.82|349.84|347.44|350.22|347.82|349.84|347.44|0
1649857570000|2022-04-13 13:46:10|349.72|347.32|349.72|347.32|349.72|347.32|349.59|347.19|0
1649857580000|2022-04-13 13:46:20|349.09|346.69|349.15|346.75|349.15|346.75|348.96|346.56|0
1649857590000|2022-04-13 13:46:30|349.09|346.69|349.15|346.75|349.4|347|349.09|346.69|0
1649857600000|2022-04-13 13:46:40|349.47|347.07|349.34|346.94|349.59|347.19|349.34|346.94|0
1649857610000|2022-04-13 13:46:50|349.21|346.81|349.59|347.19|349.59|347.19|349.21|346.81|0
1649857620000|2022-04-13 13:47:00|349.34|346.94|350.29|347.89|350.29|347.89|349.34|346.94|0
1649857630000|2022-04-13 13:47:10|349.84|347.44|349.59|347.19|349.84|347.44|349.59|347.19|0
1649857640000|2022-04-13 13:47:20|349.21|346.81|349.47|347.07|349.59|347.19|349.21|346.81|0
1649857650000|2022-04-13 13:47:30|349.59|347.19|349.09|346.69|349.72|347.32|349.09|346.69|0
1649857660000|2022-04-13 13:47:40|348.96|346.56|348.2|345.8|348.96|346.56|348.2|345.8|0
1649857670000|2022-04-13 13:47:50|348.08|345.68|348.2|345.8|348.2|345.8|347.95|345.55|0
1649857680000|2022-04-13 13:48:00|347.89|345.49|347.95|345.55|347.95|345.55|347.7|345.3|0
1649857690000|2022-04-13 13:48:10|348.08|345.68|349.21|346.81|349.21|346.81|348.08|345.68|0
1649857700000|2022-04-13 13:48:20|349.15|346.75|349.21|346.81|349.34|346.94|349.09|346.69|0
1649857710000|2022-04-13 13:48:30|348.96|346.56|349.09|346.69|349.09|346.69|348.96|346.56|0
1649857720000|2022-04-13 13:48:40|349.21|346.81|348.96|346.56|349.21|346.81|348.96|346.56|0
1649857730000|2022-04-13 13:48:50|349.21|346.81|348.71|346.31|349.21|346.81|348.71|346.31|0
1649857740000|2022-04-13 13:49:00|348.58|346.18|348.58|346.18|348.58|346.18|348.46|346.06|0
1649857750000|2022-04-13 13:49:10|348.46|346.06|348.46|346.06|348.71|346.31|348.46|346.06|0
1649857760000|2022-04-13 13:49:20|348.58|346.18|348.46|346.06|348.71|346.31|348.46|346.06|0
1649857770000|2022-04-13 13:49:30|348.58|346.18|348.46|346.06|348.71|346.31|348.46|346.06|0
1649857780000|2022-04-13 13:49:40|348.58|346.18|348.46|346.06|348.71|346.31|348.46|346.06|0
1649857790000|2022-04-13 13:49:50|348.33|345.93|348.46|346.06|348.46|346.06|348.33|345.93|0
1649857800000|2022-04-13 13:50:00|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1649857810000|2022-04-13 13:50:10|348.58|346.18|348.71|346.31|348.96|346.56|348.58|346.18|0
1649857820000|2022-04-13 13:50:20|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1649857830000|2022-04-13 13:50:30|348.71|346.31|348.33|345.93|348.71|346.31|348.33|345.93|0
1649857840000|2022-04-13 13:50:40|348.45|346.05|348.33|345.93|348.45|346.05|348.33|345.93|0
1649857850000|2022-04-13 13:50:50|348.45|346.05|348.45|346.05|348.45|346.05|348.45|346.05|0
1649857860000|2022-04-13 13:51:00|348.33|345.93|348.58|346.18|348.58|346.18|348.33|345.93|0
1649857870000|2022-04-13 13:51:10|348.96|346.56|348.96|346.56|348.96|346.56|348.71|346.31|0
1649857880000|2022-04-13 13:51:20|348.83|346.43|349.34|346.94|349.34|346.94|348.83|346.43|0
1649857890000|2022-04-13 13:51:30|349.46|347.06|349.72|347.32|349.97|347.57|349.46|347.06|0
1649857900000|2022-04-13 13:51:40|349.84|347.44|349.21|346.81|349.84|347.44|349.08|346.68|0
1649857910000|2022-04-13 13:51:50|349.4|347|349.15|346.75|349.46|347.06|349.15|346.75|0
1649857920000|2022-04-13 13:52:00|349.08|346.68|349.53|347.13|349.53|347.13|349.08|346.68|0
1649857930000|2022-04-13 13:52:10|349.46|347.06|349.34|346.94|349.46|347.06|349.34|346.94|0
1649857940000|2022-04-13 13:52:20|349.59|347.19|349.53|347.13|349.59|347.19|349.53|347.13|0
1649857950000|2022-04-13 13:52:30|349.46|347.06|349.21|346.81|349.46|347.06|349.08|346.68|0
1649857960000|2022-04-13 13:52:40|349.34|346.94|348.83|346.43|349.34|346.94|348.83|346.43|0
1649857970000|2022-04-13 13:52:50|348.96|346.56|348.65|346.25|348.96|346.56|348.65|346.25|0
1649857980000|2022-04-13 13:53:00|348.33|345.93|348.58|346.18|348.58|346.18|348.33|345.93|0
1649857990000|2022-04-13 13:53:10|348.08|345.68|349.46|347.06|349.46|347.06|348.08|345.68|0
1649858000000|2022-04-13 13:53:20|349.08|346.68|348.45|346.05|349.08|346.68|348.45|346.05|0
1649858010000|2022-04-13 13:53:30|348.58|346.18|348.45|346.05|348.58|346.18|348.33|345.93|0
1649858020000|2022-04-13 13:53:40|348.58|346.18|348.77|346.37|349.15|346.75|348.58|346.18|0
1649858030000|2022-04-13 13:53:50|348.83|346.43|348.83|346.43|348.83|346.43|348.71|346.31|0
1649858040000|2022-04-13 13:54:00|348.96|346.56|348.83|346.43|348.96|346.56|348.83|346.43|0
1649858050000|2022-04-13 13:54:10|348.96|346.56|349.59|347.19|349.59|347.19|348.96|346.56|0
1649858060000|2022-04-13 13:54:20|349.21|346.81|349.28|346.88|349.28|346.88|349.08|346.68|0
1649858070000|2022-04-13 13:54:30|349.59|347.19|349.34|346.94|349.59|347.19|349.34|346.94|0
1649858080000|2022-04-13 13:54:40|349.46|347.06|349.71|347.31|349.71|347.31|349.46|347.06|0
1649858090000|2022-04-13 13:54:50|349.59|347.19|349.08|346.68|349.84|347.44|349.08|346.68|0
1649858100000|2022-04-13 13:55:00|348.83|346.43|349.08|346.68|349.08|346.68|348.7|346.3|0
1649858110000|2022-04-13 13:55:10|349.21|346.81|349.34|346.94|349.34|346.94|348.96|346.56|0
1649858120000|2022-04-13 13:55:20|349.08|346.68|349.46|347.06|349.46|347.06|348.96|346.56|0
1649858130000|2022-04-13 13:55:30|349.34|346.94|349.46|347.06|349.46|347.06|349.21|346.81|0
1649858140000|2022-04-13 13:55:40|349.59|347.19|350.09|347.69|350.09|347.69|349.59|347.19|0
1649858150000|2022-04-13 13:55:50|350.22|347.82|350.47|348.07|350.47|348.07|350.22|347.82|0
1649858160000|2022-04-13 13:56:00|350.6|348.2|351.61|349.21|351.61|349.21|350.6|348.2|0
1649858170000|2022-04-13 13:56:10|351.74|349.34|353.52|351.12|353.52|351.12|351.49|349.09|0
1649858180000|2022-04-13 13:56:20|353.65|351.25|353.52|351.12|353.65|351.25|353.52|351.12|0
1649858190000|2022-04-13 13:56:30|353.77|351.37|352.88|350.48|353.77|351.37|352.88|350.48|0
1649858200000|2022-04-13 13:56:40|352.75|350.35|352.37|349.97|352.75|350.35|352.37|349.97|0
1649858210000|2022-04-13 13:56:50|352.25|349.85|352.63|350.23|352.75|350.35|352.25|349.85|0
1649858220000|2022-04-13 13:57:00|352.37|349.97|351.61|349.21|352.37|349.97|351.61|349.21|0
1649858230000|2022-04-13 13:57:10|351.74|349.34|351.87|349.47|351.99|349.59|351.74|349.34|0
1649858240000|2022-04-13 13:57:20|351.74|349.34|351.87|349.47|351.87|349.47|351.68|349.28|0
1649858250000|2022-04-13 13:57:30|351.68|349.28|351.74|349.34|351.74|349.34|351.68|349.28|0
1649858260000|2022-04-13 13:57:40|351.99|349.59|351.61|349.21|351.99|349.59|351.61|349.21|0
1649858270000|2022-04-13 13:57:50|351.48|349.08|351.36|348.96|351.48|349.08|351.36|348.96|0
1649858280000|2022-04-13 13:58:00|351.1|348.7|350.66|348.26|351.3|348.9|350.66|348.26|0
1649858290000|2022-04-13 13:58:10|350.72|348.32|350.98|348.58|350.98|348.58|350.6|348.2|0
1649858300000|2022-04-13 13:58:20|351.23|348.83|351.36|348.96|351.48|349.08|351.23|348.83|0
1649858310000|2022-04-13 13:58:30|351.3|348.9|350.92|348.52|351.3|348.9|350.92|348.52|0
1649858320000|2022-04-13 13:58:40|350.98|348.58|350.85|348.45|350.98|348.58|350.72|348.32|0
1649858330000|2022-04-13 13:58:50|350.98|348.58|351.42|349.02|351.42|349.02|350.98|348.58|0
1649858340000|2022-04-13 13:59:00|351.48|349.08|351.86|349.46|351.86|349.46|351.48|349.08|0
1649858350000|2022-04-13 13:59:10|351.99|349.59|353.77|351.37|354.03|351.63|351.99|349.59|0
1649858360000|2022-04-13 13:59:20|353.52|351.12|353.52|351.12|353.77|351.37|353.52|351.12|0
1649858370000|2022-04-13 13:59:30|353.64|351.24|354.03|351.63|354.03|351.63|353.64|351.24|0
1649858380000|2022-04-13 13:59:40|353.64|351.24|353.84|351.44|353.9|351.5|353.64|351.24|0
1649858390000|2022-04-13 13:59:50|353.77|351.37|353.77|351.37|354.03|351.63|353.77|351.37|0
1649858400000|2022-04-13 14:00:00|353.9|351.5|353.64|351.24|353.9|351.5|353.52|351.12|0
1649858410000|2022-04-13 14:00:10|353.71|351.31|354.54|352.14|354.79|352.39|353.71|351.31|0
1649858420000|2022-04-13 14:00:20|354.66|352.26|354.47|352.07|354.79|352.39|354.47|352.07|0
1649858430000|2022-04-13 14:00:30|354.54|352.14|355.17|352.77|355.17|352.77|354.54|352.14|0
1649858440000|2022-04-13 14:00:40|355.43|353.03|354.79|352.39|355.43|353.03|354.79|352.39|0
1649858450000|2022-04-13 14:00:50|355.05|352.65|355.17|352.77|355.17|352.77|355.05|352.65|0
1649858460000|2022-04-13 14:01:00|354.79|352.39|354.92|352.52|355.43|353.03|354.79|352.39|0
1649858470000|2022-04-13 14:01:10|354.66|352.26|355.05|352.65|355.05|352.65|354.66|352.26|0
1649858480000|2022-04-13 14:01:20|355.43|353.03|355.3|352.9|355.43|353.03|355.3|352.9|0
1649858490000|2022-04-13 14:01:30|355.5|353.1|356.07|353.67|356.07|353.67|355.5|353.1|0
1649858500000|2022-04-13 14:01:40|355.81|353.41|356.07|353.67|356.07|353.67|355.81|353.41|0
1649858510000|2022-04-13 14:01:50|356.2|353.8|356.07|353.67|356.2|353.8|355.81|353.41|0
1649858520000|2022-04-13 14:02:00|355.43|353.03|355.56|353.16|355.56|353.16|355.43|353.03|0
1649858530000|2022-04-13 14:02:10|355.81|353.41|355.81|353.41|355.94|353.54|355.68|353.28|0
1649858540000|2022-04-13 14:02:20|355.56|353.16|355.81|353.41|355.94|353.54|355.56|353.16|0
1649858550000|2022-04-13 14:02:30|355.75|353.35|355.17|352.77|355.75|353.35|355.17|352.77|0
1649858560000|2022-04-13 14:02:40|355.3|352.9|355.05|352.65|355.43|353.03|355.05|352.65|0
1649858570000|2022-04-13 14:02:50|355.37|352.97|355.17|352.77|355.37|352.97|355.17|352.77|0
1649858580000|2022-04-13 14:03:00|354.79|352.39|354.79|352.39|354.92|352.52|354.79|352.39|0
1649858590000|2022-04-13 14:03:10|355.17|352.77|355.43|353.03|355.43|353.03|355.17|352.77|0
1649858600000|2022-04-13 14:03:20|355.17|352.77|354.92|352.52|355.24|352.84|354.92|352.52|0
1649858610000|2022-04-13 14:03:30|355.05|352.65|355.17|352.77|355.17|352.77|355.05|352.65|0
1649858620000|2022-04-13 14:03:40|355.3|352.9|355.3|352.9|355.3|352.9|355.3|352.9|0
1649858630000|2022-04-13 14:03:50|355.94|353.54|355.68|353.28|355.94|353.54|355.3|352.9|0
1649858640000|2022-04-13 14:04:00|355.3|352.9|354.92|352.52|355.3|352.9|354.92|352.52|0
1649858650000|2022-04-13 14:04:10|354.41|352.01|354.79|352.39|354.79|352.39|354.41|352.01|0
1649858660000|2022-04-13 14:04:20|354.73|352.33|355.04|352.64|355.17|352.77|354.73|352.33|0
1649858670000|2022-04-13 14:04:30|354.79|352.39|354.53|352.13|354.79|352.39|354.53|352.13|0
1649858680000|2022-04-13 14:04:40|354.41|352.01|354.28|351.88|354.41|352.01|354.15|351.75|0
1649858690000|2022-04-13 14:04:50|354.41|352.01|354.02|351.62|354.41|352.01|353.96|351.56|0
1649858700000|2022-04-13 14:05:00|353.9|351.5|353.64|351.24|353.9|351.5|353.64|351.24|0
1649858710000|2022-04-13 14:05:10|353.39|350.99|352.5|350.1|353.39|350.99|352.5|350.1|0
1649858720000|2022-04-13 14:05:20|352.62|350.22|351.86|349.46|352.62|350.22|351.86|349.46|0
1649858730000|2022-04-13 14:05:30|352.18|349.78|352.5|350.1|352.5|350.1|352.18|349.78|0
1649858740000|2022-04-13 14:05:40|352.44|350.04|352.12|349.72|352.44|350.04|352.12|349.72|0
1649858750000|2022-04-13 14:05:50|351.99|349.59|352.12|349.72|352.12|349.72|351.86|349.46|0
1649858760000|2022-04-13 14:06:00|351.99|349.59|351.99|349.59|351.99|349.59|351.74|349.34|0
1649858770000|2022-04-13 14:06:10|352.24|349.84|352.37|349.97|352.5|350.1|352.24|349.84|0
1649858780000|2022-04-13 14:06:20|352.31|349.91|352.5|350.1|352.5|350.1|352.31|349.91|0
1649858790000|2022-04-13 14:06:30|352.56|350.16|351.99|349.59|352.56|350.16|351.99|349.59|0
1649858800000|2022-04-13 14:06:40|351.86|349.46|351.99|349.59|351.99|349.59|351.86|349.46|0
1649858810000|2022-04-13 14:06:50|352.24|349.84|352.05|349.65|352.24|349.84|352.05|349.65|0
1649858820000|2022-04-13 14:07:00|352.24|349.84|352.56|350.16|352.56|350.16|352.24|349.84|0
1649858830000|2022-04-13 14:07:10|352.62|350.22|353.77|351.37|353.9|351.5|352.62|350.22|0
1649858840000|2022-04-13 14:07:20|353.9|351.5|353.51|351.11|353.9|351.5|353.51|351.11|0
1649858850000|2022-04-13 14:07:30|353.39|350.99|353.26|350.86|353.45|351.05|353.26|350.86|0
1649858860000|2022-04-13 14:07:40|353.39|350.99|353.2|350.8|353.51|351.11|353|350.6|0
1649858870000|2022-04-13 14:07:50|353.64|351.24|353.51|351.11|353.64|351.24|353.39|350.99|0
1649858880000|2022-04-13 14:08:00|353.2|350.8|353.26|350.86|353.26|350.86|353|350.6|0
1649858890000|2022-04-13 14:08:10|353.39|350.99|353.13|350.73|353.51|351.11|353.13|350.73|0
1649858900000|2022-04-13 14:08:20|353.51|351.11|353.64|351.24|353.64|351.24|353.51|351.11|0
1649858910000|2022-04-13 14:08:30|353.51|351.11|353.39|350.99|353.58|351.18|353.39|350.99|0
1649858920000|2022-04-13 14:08:40|353.77|351.37|354.15|351.75|354.15|351.75|353.77|351.37|0
1649858930000|2022-04-13 14:08:50|354.73|352.33|355.17|352.77|355.49|353.09|354.73|352.33|0
1649858940000|2022-04-13 14:09:00|356.58|354.18|356.71|354.31|356.71|354.31|356.32|353.92|0
1649858950000|2022-04-13 14:09:10|356.39|353.99|356.45|354.05|356.45|354.05|356.39|353.99|0
1649858960000|2022-04-13 14:09:20|356.71|354.31|355.94|353.54|356.71|354.31|355.94|353.54|0
1649858970000|2022-04-13 14:09:30|356.07|353.67|356.13|353.73|356.13|353.73|355.94|353.54|0
1649858980000|2022-04-13 14:09:40|356.39|353.99|356.19|353.79|356.58|354.18|356.19|353.79|0
1649858990000|2022-04-13 14:09:50|356.07|353.67|356.71|354.31|356.71|354.31|356.07|353.67|0
1649859000000|2022-04-13 14:10:00|356.58|354.18|357.22|354.82|357.22|354.82|356.58|354.18|0
1649859010000|2022-04-13 14:10:10|357.6|355.2|357.09|354.69|357.6|355.2|357.09|354.69|0
1649859020000|2022-04-13 14:10:20|357.35|354.95|357.35|354.95|357.47|355.07|357.09|354.69|0
1649859030000|2022-04-13 14:10:30|357.22|354.82|356.83|354.43|357.22|354.82|356.7|354.3|0
1649859040000|2022-04-13 14:10:40|356.7|354.3|356.45|354.05|356.7|354.3|356.45|354.05|0
1649859050000|2022-04-13 14:10:50|356.58|354.18|356.58|354.18|356.58|354.18|356.58|354.18|0
1649859060000|2022-04-13 14:11:00|356.45|354.05|356.83|354.43|356.83|354.43|356.45|354.05|0
1649859070000|2022-04-13 14:11:10|356.7|354.3|356.58|354.18|356.83|354.43|356.58|354.18|0
1649859080000|2022-04-13 14:11:20|356.32|353.92|355.94|353.54|356.39|353.99|355.94|353.54|0
1649859090000|2022-04-13 14:11:30|356.13|353.73|356.32|353.92|356.32|353.92|356.13|353.73|0
1649859100000|2022-04-13 14:11:40|356.45|354.05|356.32|353.92|356.45|354.05|356.19|353.79|0
1649859110000|2022-04-13 14:11:50|356.19|353.79|356.13|353.73|356.19|353.79|356.06|353.66|0
1649859120000|2022-04-13 14:12:00|355.55|353.15|355.49|353.09|355.55|353.15|355.42|353.02|0
1649859130000|2022-04-13 14:12:10|355.87|353.47|355.24|352.84|355.94|353.54|355.24|352.84|0
1649859140000|2022-04-13 14:12:20|354.98|352.58|354.91|352.51|354.98|352.58|354.79|352.39|0
1649859150000|2022-04-13 14:12:30|355.04|352.64|355.17|352.77|355.17|352.77|354.91|352.51|0
1649859160000|2022-04-13 14:12:40|355.3|352.9|355.49|353.09|355.49|353.09|355.3|352.9|0
1649859170000|2022-04-13 14:12:50|355.3|352.9|355.42|353.02|355.42|353.02|355.17|352.77|0
1649859180000|2022-04-13 14:13:00|355.04|352.64|355.17|352.77|355.17|352.77|355.04|352.64|0
1649859190000|2022-04-13 14:13:10|355.55|353.15|355.17|352.77|355.55|353.15|355.17|352.77|0
1649859200000|2022-04-13 14:13:20|355.36|352.96|355.42|353.02|355.55|353.15|355.36|352.96|0
1649859210000|2022-04-13 14:13:30|355.04|352.64|355.11|352.71|355.17|352.77|355.04|352.64|0
1649859220000|2022-04-13 14:13:40|355.17|352.77|355.42|353.02|355.42|353.02|355.17|352.77|0
1649859230000|2022-04-13 14:13:50|355.55|353.15|355.49|353.09|355.55|353.15|355.3|352.9|0
1649859240000|2022-04-13 14:14:00|355.68|353.28|355.68|353.28|355.81|353.41|355.68|353.28|0
1649859250000|2022-04-13 14:14:10|355.81|353.41|355.94|353.54|356.19|353.79|355.81|353.41|0
1649859260000|2022-04-13 14:14:20|355.81|353.41|355.42|353.02|355.81|353.41|355.42|353.02|0
1649859270000|2022-04-13 14:14:30|355.3|352.9|355.42|353.02|355.42|353.02|355.3|352.9|0
1649859280000|2022-04-13 14:14:40|355.68|353.28|355.42|353.02|355.68|353.28|355.42|353.02|0
1649859290000|2022-04-13 14:14:50|355.68|353.28|355.81|353.41|355.93|353.53|355.68|353.28|0
1649859300000|2022-04-13 14:15:00|355.42|353.02|354.78|352.38|355.42|353.02|354.78|352.38|0
1649859310000|2022-04-13 14:15:10|354.91|352.51|354.27|351.87|354.91|352.51|354.15|351.75|0
1649859320000|2022-04-13 14:15:20|354.78|352.38|354.4|352|354.78|352.38|354.4|352|0
1649859330000|2022-04-13 14:15:30|354.53|352.13|354.27|351.87|354.53|352.13|354.15|351.75|0
1649859340000|2022-04-13 14:15:40|353.51|351.11|352.87|350.47|353.51|351.11|352.62|350.22|0
1649859350000|2022-04-13 14:15:50|352.75|350.35|352.24|349.84|352.75|350.35|352.24|349.84|0
1649859360000|2022-04-13 14:16:00|352.11|349.71|351.22|348.82|352.11|349.71|350.97|348.57|0
1649859370000|2022-04-13 14:16:10|350.84|348.44|351.22|348.82|351.22|348.82|350.59|348.19|0
1649859380000|2022-04-13 14:16:20|351.48|349.08|350.72|348.32|351.6|349.2|350.72|348.32|0
1649859390000|2022-04-13 14:16:30|350.84|348.44|351.22|348.82|351.22|348.82|350.84|348.44|0
1649859400000|2022-04-13 14:16:40|352.24|349.84|352.11|349.71|352.37|349.97|352.11|349.71|0
1649859410000|2022-04-13 14:16:50|352.05|349.65|351.6|349.2|352.05|349.65|351.6|349.2|0
1649859420000|2022-04-13 14:17:00|351.35|348.95|351.86|349.46|351.86|349.46|351.22|348.82|0
1649859430000|2022-04-13 14:17:10|351.98|349.58|351.98|349.58|352.11|349.71|351.98|349.58|0
1649859440000|2022-04-13 14:17:20|351.6|349.2|351.73|349.33|351.86|349.46|351.6|349.2|0
1649859450000|2022-04-13 14:17:30|352.3|349.9|352.11|349.71|352.3|349.9|351.73|349.33|0
1649859460000|2022-04-13 14:17:40|352.24|349.84|352.11|349.71|352.24|349.84|352.11|349.71|0
1649859470000|2022-04-13 14:17:50|351.98|349.58|351.48|349.08|351.98|349.58|351.48|349.08|0
1649859480000|2022-04-13 14:18:00|351.6|349.2|351.86|349.46|351.98|349.58|351.6|349.2|0
1649859490000|2022-04-13 14:18:10|351.6|349.2|351.48|349.08|351.6|349.2|351.22|348.82|0
1649859500000|2022-04-13 14:18:20|351.54|349.14|351.48|349.08|351.54|349.14|351.48|349.08|0
1649859510000|2022-04-13 14:18:30|351.54|349.14|352.01|349.61|352.13|349.73|351.35|348.95|0
1649859520000|2022-04-13 14:18:40|351.88|349.48|352.26|349.86|352.26|349.86|351.88|349.48|0
1649859530000|2022-04-13 14:18:50|352.13|349.73|351.88|349.48|352.13|349.73|351.75|349.35|0
1649859540000|2022-04-13 14:19:00|351.75|349.35|350.75|348.35|351.75|349.35|350.68|348.28|0
1649859550000|2022-04-13 14:19:10|350.81|348.41|350.56|348.16|350.81|348.41|350.18|347.78|0
1649859560000|2022-04-13 14:19:20|350.81|348.41|350.81|348.41|350.81|348.41|350.56|348.16|0
1649859570000|2022-04-13 14:19:30|350.94|348.54|351.32|348.92|351.32|348.92|350.87|348.47|0
1649859580000|2022-04-13 14:19:40|351.44|349.04|351.32|348.92|351.44|349.04|351.06|348.66|0
1649859590000|2022-04-13 14:19:50|351.19|348.79|350.55|348.15|351.19|348.79|350.55|348.15|0
1649859600000|2022-04-13 14:20:00|350.68|348.28|350.68|348.28|350.94|348.54|350.68|348.28|0
1649859610000|2022-04-13 14:20:10|350.55|348.15|350.94|348.54|350.94|348.54|350.43|348.03|0
1649859620000|2022-04-13 14:20:20|350.68|348.28|350.81|348.41|350.94|348.54|350.68|348.28|0
1649859630000|2022-04-13 14:20:30|351.06|348.66|350.94|348.54|351.19|348.79|350.94|348.54|0
1649859640000|2022-04-13 14:20:40|350.81|348.41|350.68|348.28|350.93|348.53|350.68|348.28|0
1649859650000|2022-04-13 14:20:50|350.55|348.15|349.92|347.52|350.55|348.15|349.92|347.52|0
1649859660000|2022-04-13 14:21:00|350.17|347.77|350.43|348.03|350.43|348.03|349.67|347.27|0
1649859670000|2022-04-13 14:21:10|350.3|347.9|350.43|348.03|350.43|348.03|350.3|347.9|0
1649859680000|2022-04-13 14:21:20|350.55|348.15|351.06|348.66|351.06|348.66|350.55|348.15|0
1649859690000|2022-04-13 14:21:30|350.93|348.53|350.55|348.15|350.93|348.53|350.55|348.15|0
1649859700000|2022-04-13 14:21:40|350.68|348.28|350.55|348.15|350.81|348.41|350.55|348.15|0
1649859710000|2022-04-13 14:21:50|350.43|348.03|350.3|347.9|350.43|348.03|350.17|347.77|0
1649859720000|2022-04-13 14:22:00|350.17|347.77|349.79|347.39|350.17|347.77|349.79|347.39|0
1649859730000|2022-04-13 14:22:10|349.29|346.89|350.17|347.77|350.17|347.77|349.29|346.89|0
1649859740000|2022-04-13 14:22:20|350.3|347.9|350.24|347.84|350.55|348.15|350.24|347.84|0
1649859750000|2022-04-13 14:22:30|351.06|348.66|351.31|348.91|351.31|348.91|350.81|348.41|0
1649859760000|2022-04-13 14:22:40|351.06|348.66|350.68|348.28|351.06|348.66|350.68|348.28|0
1649859770000|2022-04-13 14:22:50|350.55|348.15|350.75|348.35|350.93|348.53|350.55|348.15|0
1649859780000|2022-04-13 14:23:00|350.93|348.53|350.55|348.15|350.93|348.53|350.55|348.15|0
1649859790000|2022-04-13 14:23:10|350.68|348.28|350.55|348.15|350.68|348.28|350.55|348.15|0
1649859800000|2022-04-13 14:23:20|350.75|348.35|351.06|348.66|351.06|348.66|350.75|348.35|0
1649859810000|2022-04-13 14:23:30|350.93|348.53|350.55|348.15|350.93|348.53|350.55|348.15|0
1649859820000|2022-04-13 14:23:40|350.17|347.77|350.24|347.84|350.3|347.9|350.17|347.77|0
1649859830000|2022-04-13 14:23:50|350.3|347.9|349.92|347.52|350.3|347.9|349.92|347.52|0
1649859840000|2022-04-13 14:24:00|349.86|347.46|350.05|347.65|350.05|347.65|349.86|347.46|0
1649859850000|2022-04-13 14:24:10|349.99|347.59|349.48|347.08|349.99|347.59|349.48|347.08|0
1649859860000|2022-04-13 14:24:20|349.29|346.89|349.41|347.01|349.41|347.01|349.03|346.63|0
1649859870000|2022-04-13 14:24:30|349.79|347.39|349.48|347.08|349.79|347.39|349.48|347.08|0
1649859880000|2022-04-13 14:24:40|349.41|347.01|348.91|346.51|349.41|347.01|348.91|346.51|0
1649859890000|2022-04-13 14:24:50|348.97|346.57|348.91|346.51|349.03|346.63|348.91|346.51|0
1649859900000|2022-04-13 14:25:00|349.03|346.63|349.92|347.52|349.92|347.52|349.03|346.63|0
1649859910000|2022-04-13 14:25:10|349.67|347.27|349.79|347.39|349.92|347.52|349.67|347.27|0
1649859920000|2022-04-13 14:25:20|349.54|347.14|349.79|347.39|349.79|347.39|349.54|347.14|0
1649859930000|2022-04-13 14:25:30|350.17|347.77|350.17|347.77|350.3|347.9|350.05|347.65|0
1649859940000|2022-04-13 14:25:40|350.05|347.65|350.55|348.15|350.55|348.15|350.05|347.65|0
1649859950000|2022-04-13 14:25:50|350.3|347.9|349.92|347.52|350.3|347.9|349.92|347.52|0
1649859960000|2022-04-13 14:26:00|349.67|347.27|349.92|347.52|349.92|347.52|349.54|347.14|0
1649859970000|2022-04-13 14:26:10|349.67|347.27|350.17|347.77|350.17|347.77|349.67|347.27|0
1649859980000|2022-04-13 14:26:20|350.05|347.65|350.05|347.65|350.3|347.9|350.05|347.65|0
1649859990000|2022-04-13 14:26:30|350.24|347.84|350.17|347.77|350.24|347.84|350.05|347.65|0
1649860000000|2022-04-13 14:26:40|350.36|347.96|350.43|348.03|350.55|348.15|350.36|347.96|0
1649860010000|2022-04-13 14:26:50|350.3|347.9|350.55|348.15|350.55|348.15|350.3|347.9|0
1649860020000|2022-04-13 14:27:00|350.68|348.28|350.81|348.41|350.81|348.41|350.68|348.28|0
1649860030000|2022-04-13 14:27:10|350.3|347.9|350.43|348.03|350.68|348.28|350.3|347.9|0
1649860040000|2022-04-13 14:27:20|350.68|348.28|350.81|348.41|350.81|348.41|350.62|348.22|0
1649860050000|2022-04-13 14:27:30|350.68|348.28|350.81|348.41|350.81|348.41|350.68|348.28|0
1649860060000|2022-04-13 14:27:40|350.68|348.28|350.68|348.28|350.74|348.34|350.68|348.28|0
1649860070000|2022-04-13 14:27:50|350.62|348.22|350.42|348.02|350.62|348.22|350.42|348.02|0
1649860080000|2022-04-13 14:28:00|350.55|348.15|350.42|348.02|350.55|348.15|350.17|347.77|0
1649860090000|2022-04-13 14:28:10|350.68|348.28|350.42|348.02|350.68|348.28|350.42|348.02|0
1649860100000|2022-04-13 14:28:20|350.62|348.22|350.62|348.22|350.62|348.22|350.62|348.22|0
1649860110000|2022-04-13 14:28:30|350.93|348.53|350.42|348.02|350.93|348.53|350.24|347.84|0
1649860120000|2022-04-13 14:28:40|350.55|348.15|350.55|348.15|350.55|348.15|350.42|348.02|0
1649860130000|2022-04-13 14:28:50|350.68|348.28|350.93|348.53|350.93|348.53|350.68|348.28|0
1649860140000|2022-04-13 14:29:00|350.8|348.4|350.42|348.02|350.8|348.4|350.42|348.02|0
1649860150000|2022-04-13 14:29:10|350.3|347.9|350.3|347.9|350.3|347.9|350.17|347.77|0
1649860160000|2022-04-13 14:29:20|350.42|348.02|350.17|347.77|350.42|348.02|350.04|347.64|0
1649860170000|2022-04-13 14:29:30|350.11|347.71|350.17|347.77|350.17|347.77|350.04|347.64|0
1649860180000|2022-04-13 14:29:40|350.3|347.9|350.42|348.02|350.8|348.4|350.3|347.9|0
1649860190000|2022-04-13 14:29:50|350.55|348.15|351.95|349.55|351.95|349.55|350.55|348.15|0
1649860200000|2022-04-13 14:30:00|352.2|349.8|351.69|349.29|352.96|350.56|351.69|349.29|0
1649860210000|2022-04-13 14:30:10|352.07|349.67|352.07|349.67|352.07|349.67|351.69|349.29|0
1649860220000|2022-04-13 14:30:20|351.95|349.55|352.46|350.06|352.46|350.06|351.95|349.55|0
1649860230000|2022-04-13 14:30:30|352.33|349.93|350.36|347.96|352.33|349.93|350.36|347.96|0
1649860240000|2022-04-13 14:30:40|350.17|347.77|349.41|347.01|350.17|347.77|349.41|347.01|0
1649860250000|2022-04-13 14:30:50|348.91|346.51|349.66|347.26|349.66|347.26|348.84|346.44|0
1649860260000|2022-04-13 14:31:00|349.73|347.33|349.48|347.08|349.79|347.39|349.48|347.08|0
1649860270000|2022-04-13 14:31:10|349.66|347.26|350.17|347.77|350.17|347.77|349.66|347.26|0
1649860280000|2022-04-13 14:31:20|350.36|347.96|349.92|347.52|350.36|347.96|349.92|347.52|0
1649860290000|2022-04-13 14:31:30|349.79|347.39|349.92|347.52|349.92|347.52|349.79|347.39|0
1649860300000|2022-04-13 14:31:40|349.79|347.39|349.98|347.58|349.98|347.58|349.79|347.39|0
1649860310000|2022-04-13 14:31:50|350.04|347.64|350.3|347.9|350.42|348.02|350.04|347.64|0
1649860320000|2022-04-13 14:32:00|350.04|347.64|350.42|348.02|350.42|348.02|350.04|347.64|0
1649860330000|2022-04-13 14:32:10|350.55|348.15|350.93|348.53|350.93|348.53|350.55|348.15|0
1649860340000|2022-04-13 14:32:20|350.8|348.4|350.55|348.15|350.8|348.4|350.55|348.15|0
1649860350000|2022-04-13 14:32:30|350.68|348.28|351.18|348.78|351.18|348.78|350.68|348.28|0
1649860360000|2022-04-13 14:32:40|350.93|348.53|351.31|348.91|351.31|348.91|350.8|348.4|0
1649860370000|2022-04-13 14:32:50|351.06|348.66|350.93|348.53|351.06|348.66|350.93|348.53|0
1649860380000|2022-04-13 14:33:00|350.68|348.28|351.06|348.66|351.06|348.66|350.68|348.28|0
1649860390000|2022-04-13 14:33:10|351.18|348.78|350.8|348.4|351.18|348.78|350.8|348.4|0
1649860400000|2022-04-13 14:33:20|351.18|348.78|351.31|348.91|351.38|348.98|351.18|348.78|0
1649860410000|2022-04-13 14:33:30|351.25|348.85|351.44|349.04|351.82|349.42|351.25|348.85|0
1649860420000|2022-04-13 14:33:40|351.56|349.16|350.68|348.28|351.56|349.16|350.68|348.28|0
1649860430000|2022-04-13 14:33:50|350.55|348.15|350.55|348.15|350.55|348.15|350.42|348.02|0
1649860440000|2022-04-13 14:34:00|350.68|348.28|350.42|348.02|350.68|348.28|350.3|347.9|0
1649860450000|2022-04-13 14:34:10|350.61|348.21|350.68|348.28|350.68|348.28|350.61|348.21|0
1649860460000|2022-04-13 14:34:20|351|348.6|350.68|348.28|351|348.6|350.68|348.28|0
1649860470000|2022-04-13 14:34:30|350.8|348.4|350.68|348.28|350.8|348.4|350.68|348.28|0
1649860480000|2022-04-13 14:34:40|350.74|348.34|350.87|348.47|350.87|348.47|350.74|348.34|0
1649860490000|2022-04-13 14:34:50|350.68|348.28|350.42|348.02|350.68|348.28|350.42|348.02|0
1649860500000|2022-04-13 14:35:00|350.55|348.15|350.36|347.96|350.55|348.15|350.17|347.77|0
1649860510000|2022-04-13 14:35:10|350.68|348.28|351.18|348.78|351.18|348.78|350.68|348.28|0
1649860520000|2022-04-13 14:35:20|350.8|348.4|350.55|348.15|350.8|348.4|350.55|348.15|0
1649860530000|2022-04-13 14:35:30|350.8|348.4|350.67|348.27|350.8|348.4|350.67|348.27|0
1649860540000|2022-04-13 14:35:40|350.74|348.34|350.55|348.15|350.74|348.34|350.55|348.15|0
1649860550000|2022-04-13 14:35:50|350.42|348.02|350.42|348.02|350.42|348.02|350.29|347.89|0
1649860560000|2022-04-13 14:36:00|350.61|348.21|350.04|347.64|350.61|348.21|350.04|347.64|0
1649860570000|2022-04-13 14:36:10|349.91|347.51|349.66|347.26|349.91|347.51|349.66|347.26|0
1649860580000|2022-04-13 14:36:20|350.11|347.71|349.79|347.39|350.11|347.71|349.79|347.39|0
1649860590000|2022-04-13 14:36:30|349.66|347.26|349.98|347.58|349.98|347.58|349.66|347.26|0
1649860600000|2022-04-13 14:36:40|349.79|347.39|349.79|347.39|350.04|347.64|349.79|347.39|0
1649860610000|2022-04-13 14:36:50|349.91|347.51|350.04|347.64|350.04|347.64|349.79|347.39|0
1649860620000|2022-04-13 14:37:00|350.11|347.71|350.55|348.15|350.55|348.15|350.11|347.71|0
1649860630000|2022-04-13 14:37:10|350.29|347.89|350.61|348.21|350.8|348.4|350.29|347.89|0
1649860640000|2022-04-13 14:37:20|350.8|348.4|351.05|348.65|351.37|348.97|350.8|348.4|0
1649860650000|2022-04-13 14:37:30|350.61|348.21|351.18|348.78|351.18|348.78|350.42|348.02|0
1649860660000|2022-04-13 14:37:40|351.05|348.65|351.18|348.78|351.31|348.91|351.05|348.65|0
1649860670000|2022-04-13 14:37:50|351.05|348.65|351.05|348.65|351.05|348.65|351.05|348.65|0
1649860680000|2022-04-13 14:38:00|351.31|348.91|351.25|348.85|351.31|348.91|350.8|348.4|0
1649860690000|2022-04-13 14:38:10|351.18|348.78|351.05|348.65|351.18|348.78|350.74|348.34|0
1649860700000|2022-04-13 14:38:20|351.31|348.91|350.8|348.4|351.31|348.91|350.8|348.4|0
1649860710000|2022-04-13 14:38:30|350.74|348.34|350.67|348.27|350.8|348.4|350.67|348.27|0
1649860720000|2022-04-13 14:38:40|350.93|348.53|350.8|348.4|350.93|348.53|350.67|348.27|0
1649860730000|2022-04-13 14:38:50|350.67|348.27|350.67|348.27|350.67|348.27|350.55|348.15|0
1649860740000|2022-04-13 14:39:00|350.74|348.34|350.87|348.47|350.87|348.47|350.55|348.15|0
1649860750000|2022-04-13 14:39:10|350.8|348.4|351.31|348.91|351.31|348.91|350.8|348.4|0
1649860760000|2022-04-13 14:39:20|351.94|349.54|352.58|350.18|352.71|350.31|351.94|349.54|0
1649860770000|2022-04-13 14:39:30|352.32|349.92|352.77|350.37|352.77|350.37|352.32|349.92|0
1649860780000|2022-04-13 14:39:40|352.83|350.43|352.71|350.31|352.83|350.43|352.71|350.31|0
1649860790000|2022-04-13 14:39:50|352.52|350.12|352.58|350.18|352.58|350.18|352.32|349.92|0
1649860800000|2022-04-13 14:40:00|352.96|350.56|353.54|351.14|353.54|351.14|352.96|350.56|0
1649860810000|2022-04-13 14:40:10|353.6|351.2|353.6|351.2|353.92|351.52|353.6|351.2|0
1649860820000|2022-04-13 14:40:20|353.73|351.33|353.85|351.45|353.85|351.45|353.73|351.33|0
1649860830000|2022-04-13 14:40:30|353.98|351.58|353.47|351.07|354.11|351.71|353.47|351.07|0
1649860840000|2022-04-13 14:40:40|353.54|351.14|353.6|351.2|353.6|351.2|353.34|350.94|0
1649860850000|2022-04-13 14:40:50|353.73|351.33|353.98|351.58|353.98|351.58|353.73|351.33|0
1649860860000|2022-04-13 14:41:00|354.11|351.71|353.54|351.14|354.11|351.71|353.54|351.14|0
1649860870000|2022-04-13 14:41:10|353.72|351.32|354.36|351.96|354.36|351.96|353.72|351.32|0
1649860880000|2022-04-13 14:41:20|353.98|351.58|353.98|351.58|354.11|351.71|353.98|351.58|0
1649860890000|2022-04-13 14:41:30|354.05|351.65|353.98|351.58|354.24|351.84|353.98|351.58|0
1649860900000|2022-04-13 14:41:40|354.05|351.65|353.09|350.69|354.05|351.65|353.09|350.69|0
1649860910000|2022-04-13 14:41:50|353.21|350.81|353.21|350.81|353.34|350.94|353.21|350.81|0
1649860920000|2022-04-13 14:42:00|353.09|350.69|352.83|350.43|353.09|350.69|352.32|349.92|0
1649860930000|2022-04-13 14:42:10|352.7|350.3|353.09|350.69|353.09|350.69|352.7|350.3|0
1649860940000|2022-04-13 14:42:20|353.21|350.81|352.7|350.3|353.34|350.94|352.7|350.3|0
1649860950000|2022-04-13 14:42:30|352.58|350.18|352.45|350.05|352.58|350.18|352.45|350.05|0
1649860960000|2022-04-13 14:42:40|352.58|350.18|352.45|350.05|352.58|350.18|352.32|349.92|0
1649860970000|2022-04-13 14:42:50|352.2|349.8|351.94|349.54|352.32|349.92|351.94|349.54|0
1649860980000|2022-04-13 14:43:00|352.01|349.61|352.45|350.05|352.45|350.05|352.01|349.61|0
1649860990000|2022-04-13 14:43:10|351.94|349.54|352.32|349.92|352.32|349.92|351.94|349.54|0
1649861000000|2022-04-13 14:43:20|352.07|349.67|352.07|349.67|352.32|349.92|352.07|349.67|0
1649861010000|2022-04-13 14:43:30|351.81|349.41|351.56|349.16|351.81|349.41|351.56|349.16|0
1649861020000|2022-04-13 14:43:40|351.43|349.03|351.37|348.97|351.56|349.16|351.37|348.97|0
1649861030000|2022-04-13 14:43:50|351.43|349.03|351.69|349.29|351.69|349.29|351.31|348.91|0
1649861040000|2022-04-13 14:44:00|351.31|348.91|350.92|348.52|351.31|348.91|350.92|348.52|0
1649861050000|2022-04-13 14:44:10|351.05|348.65|350.67|348.27|351.05|348.65|350.67|348.27|0
1649861060000|2022-04-13 14:44:20|350.54|348.14|350.8|348.4|350.92|348.52|350.54|348.14|0
1649861070000|2022-04-13 14:44:30|350.67|348.27|350.8|348.4|350.86|348.46|350.67|348.27|0
1649861080000|2022-04-13 14:44:40|350.92|348.52|350.92|348.52|350.92|348.52|350.74|348.34|0
1649861090000|2022-04-13 14:44:50|350.8|348.4|350.54|348.14|350.8|348.4|350.42|348.02|0
1649861100000|2022-04-13 14:45:00|350.42|348.02|349.78|347.38|350.42|348.02|349.66|347.26|0
1649861110000|2022-04-13 14:45:10|349.66|347.26|349.4|347|349.66|347.26|349.4|347|0
1649861120000|2022-04-13 14:45:20|349.66|347.26|349.4|347|349.66|347.26|349.4|347|0
1649861130000|2022-04-13 14:45:30|349.53|347.13|349.66|347.26|349.66|347.26|349.53|347.13|0
1649861140000|2022-04-13 14:45:40|349.78|347.38|349.6|347.2|349.91|347.51|349.4|347|0
1649861150000|2022-04-13 14:45:50|349.66|347.26|349.72|347.32|349.91|347.51|349.66|347.26|0
1649861160000|2022-04-13 14:46:00|349.91|347.51|350.04|347.64|350.04|347.64|349.91|347.51|0
1649861170000|2022-04-13 14:46:10|349.98|347.58|350.74|348.34|350.74|348.34|349.98|347.58|0
1649861180000|2022-04-13 14:46:20|350.67|348.27|349.91|347.51|350.67|348.27|349.91|347.51|0
1649861190000|2022-04-13 14:46:30|349.78|347.38|349.78|347.38|349.91|347.51|349.78|347.38|0
1649861200000|2022-04-13 14:46:40|349.66|347.26|348.9|346.5|349.66|347.26|348.9|346.5|0
1649861210000|2022-04-13 14:46:50|349.02|346.62|349.02|346.62|349.02|346.62|348.77|346.37|0
1649861220000|2022-04-13 14:47:00|349.15|346.75|349.53|347.13|349.53|347.13|349.15|346.75|0
1649861230000|2022-04-13 14:47:10|349.66|347.26|349.91|347.51|349.91|347.51|349.66|347.26|0
1649861240000|2022-04-13 14:47:20|349.78|347.38|350.29|347.89|350.29|347.89|349.78|347.38|0
1649861250000|2022-04-13 14:47:30|350.74|348.34|350.61|348.21|350.74|348.34|350.61|348.21|0
1649861260000|2022-04-13 14:47:40|350.54|348.14|350.92|348.52|350.92|348.52|350.54|348.14|0
1649861270000|2022-04-13 14:47:50|351.05|348.65|351.05|348.65|351.3|348.9|350.92|348.52|0
1649861280000|2022-04-13 14:48:00|351.12|348.72|350.92|348.52|351.3|348.9|350.92|348.52|0
1649861290000|2022-04-13 14:48:10|350.54|348.14|350.92|348.52|350.92|348.52|350.54|348.14|0
1649861300000|2022-04-13 14:48:20|351.18|348.78|351.05|348.65|351.18|348.78|350.92|348.52|0
1649861310000|2022-04-13 14:48:30|350.8|348.4|351.18|348.78|351.18|348.78|350.8|348.4|0
1649861320000|2022-04-13 14:48:40|351.05|348.65|351.18|348.78|351.18|348.78|351.05|348.65|0
1649861330000|2022-04-13 14:48:50|351.05|348.65|350.92|348.52|351.05|348.65|350.8|348.4|0
1649861340000|2022-04-13 14:49:00|350.74|348.34|350.29|347.89|350.8|348.4|350.29|347.89|0
1649861350000|2022-04-13 14:49:10|350.42|348.02|350.42|348.02|350.42|348.02|350.29|347.89|0
1649861360000|2022-04-13 14:49:20|350.29|347.89|351.18|348.78|351.18|348.78|350.29|347.89|0
1649861370000|2022-04-13 14:49:30|351.05|348.65|350.67|348.27|351.3|348.9|350.67|348.27|0
1649861380000|2022-04-13 14:49:40|350.8|348.4|351.12|348.72|351.12|348.72|350.8|348.4|0
1649861390000|2022-04-13 14:49:50|351.18|348.78|351.3|348.9|351.3|348.9|351.05|348.65|0
1649861400000|2022-04-13 14:50:00|351.18|348.78|351.43|349.03|351.43|349.03|351.18|348.78|0
1649861410000|2022-04-13 14:50:10|351.3|348.9|350.92|348.52|351.3|348.9|350.92|348.52|0
1649861420000|2022-04-13 14:50:20|351.37|348.97|351.18|348.78|351.43|349.03|351.18|348.78|0
1649861430000|2022-04-13 14:50:30|351.3|348.9|350.92|348.52|351.3|348.9|350.92|348.52|0
1649861440000|2022-04-13 14:50:40|350.86|348.46|350.41|348.01|350.86|348.46|350.41|348.01|0
1649861450000|2022-04-13 14:50:50|351.05|348.65|350.67|348.27|351.05|348.65|350.54|348.14|0
1649861460000|2022-04-13 14:51:00|350.54|348.14|350.41|348.01|350.54|348.14|350.29|347.89|0
1649861470000|2022-04-13 14:51:10|350.67|348.27|350.54|348.14|350.67|348.27|350.41|348.01|0
1649861480000|2022-04-13 14:51:20|350.67|348.27|350.79|348.39|350.79|348.39|350.41|348.01|0
1649861490000|2022-04-13 14:51:30|350.67|348.27|350.79|348.39|350.92|348.52|350.67|348.27|0
1649861500000|2022-04-13 14:51:40|350.54|348.14|350.67|348.27|350.67|348.27|350.41|348.01|0
1649861510000|2022-04-13 14:51:50|350.61|348.21|350.79|348.39|350.79|348.39|350.41|348.01|0
1649861520000|2022-04-13 14:52:00|351.05|348.65|351.24|348.84|351.24|348.84|351.05|348.65|0
1649861530000|2022-04-13 14:52:10|351.68|349.28|350.16|347.76|351.68|349.28|350.16|347.76|0
1649861540000|2022-04-13 14:52:20|349.91|347.51|349.72|347.32|349.91|347.51|349.4|347|0
1649861550000|2022-04-13 14:52:30|349.53|347.13|349.78|347.38|349.78|347.38|349.53|347.13|0
1649861560000|2022-04-13 14:52:40|349.59|347.19|349.15|346.75|349.59|347.19|348.77|346.37|0
1649861570000|2022-04-13 14:52:50|349.27|346.87|349.15|346.75|349.27|346.87|349.09|346.69|0
1649861580000|2022-04-13 14:53:00|348.96|346.56|349.21|346.81|349.21|346.81|348.77|346.37|0
1649861590000|2022-04-13 14:53:10|349.27|346.87|349.78|347.38|349.78|347.38|349.27|346.87|0
1649861600000|2022-04-13 14:53:20|349.91|347.51|350.03|347.63|350.29|347.89|349.91|347.51|0
1649861610000|2022-04-13 14:53:30|349.97|347.57|349.78|347.38|350.1|347.7|349.78|347.38|0
1649861620000|2022-04-13 14:53:40|349.91|347.51|349.78|347.38|349.91|347.51|349.78|347.38|0
1649861630000|2022-04-13 14:53:50|349.91|347.51|349.65|347.25|349.91|347.51|349.65|347.25|0
1649861640000|2022-04-13 14:54:00|349.53|347.13|349.15|346.75|349.53|347.13|349.15|346.75|0
1649861650000|2022-04-13 14:54:10|349.53|347.13|349.27|346.87|349.59|347.19|349.27|346.87|0
1649861660000|2022-04-13 14:54:20|349.15|346.75|348.96|346.56|349.15|346.75|348.96|346.56|0
1649861670000|2022-04-13 14:54:30|348.77|346.37|348.89|346.49|348.89|346.49|348.64|346.24|0
1649861680000|2022-04-13 14:54:40|349.02|346.62|349.4|347|349.4|347|348.96|346.56|0
1649861690000|2022-04-13 14:54:50|349.21|346.81|349.27|346.87|349.27|346.87|348.89|346.49|0
1649861700000|2022-04-13 14:55:00|349.78|347.38|349.15|346.75|349.78|347.38|349.02|346.62|0
1649861710000|2022-04-13 14:55:10|349.27|346.87|348.89|346.49|349.27|346.87|348.89|346.49|0
1649861720000|2022-04-13 14:55:20|348.96|346.56|348.77|346.37|348.96|346.56|348.77|346.37|0
1649861730000|2022-04-13 14:55:30|348.71|346.31|348.64|346.24|348.77|346.37|348.64|346.24|0
1649861740000|2022-04-13 14:55:40|348.77|346.37|349.02|346.62|349.02|346.62|348.64|346.24|0
1649861750000|2022-04-13 14:55:50|349.09|346.69|349.4|347|349.53|347.13|349.09|346.69|0
1649861760000|2022-04-13 14:56:00|349.27|346.87|349.78|347.38|349.78|347.38|349.27|346.87|0
1649861770000|2022-04-13 14:56:10|349.27|346.87|349.65|347.25|349.65|347.25|349.27|346.87|0
1649861780000|2022-04-13 14:56:20|349.78|347.38|349.47|347.07|349.78|347.38|349.47|347.07|0
1649861790000|2022-04-13 14:56:30|349.53|347.13|348.89|346.49|349.53|347.13|348.89|346.49|0
1649861800000|2022-04-13 14:56:40|348.83|346.43|348.77|346.37|348.89|346.49|348.77|346.37|0
1649861810000|2022-04-13 14:56:50|348.64|346.24|348.77|346.37|348.77|346.37|348.64|346.24|0
1649861820000|2022-04-13 14:57:00|349.02|346.62|349.02|346.62|349.34|346.94|349.02|346.62|0
1649861830000|2022-04-13 14:57:10|348.89|346.49|349.15|346.75|349.15|346.75|348.89|346.49|0
1649861840000|2022-04-13 14:57:20|348.89|346.49|348.96|346.56|349.02|346.62|348.77|346.37|0
1649861850000|2022-04-13 14:57:30|349.15|346.75|349.27|346.87|349.4|347|349.15|346.75|0
1649861860000|2022-04-13 14:57:40|349.4|347|349.53|347.13|349.65|347.25|349.4|347|0
1649861870000|2022-04-13 14:57:50|349.65|347.25|349.91|347.51|349.91|347.51|349.65|347.25|0
1649861880000|2022-04-13 14:58:00|350.29|347.89|350.16|347.76|350.29|347.89|350.03|347.63|0
1649861890000|2022-04-13 14:58:10|350.29|347.89|350.16|347.76|350.29|347.89|350.16|347.76|0
1649861900000|2022-04-13 14:58:20|350.41|348.01|349.91|347.51|350.41|348.01|349.91|347.51|0
1649861910000|2022-04-13 14:58:30|350.03|347.63|350.1|347.7|350.1|347.7|350.03|347.63|0
1649861920000|2022-04-13 14:58:40|349.97|347.57|349.65|347.25|349.97|347.57|349.65|347.25|0
1649861930000|2022-04-13 14:58:50|349.27|346.87|349.02|346.62|349.27|346.87|349.02|346.62|0
1649861940000|2022-04-13 14:59:00|349.15|346.75|349.15|346.75|349.15|346.75|348.89|346.49|0
1649861950000|2022-04-13 14:59:10|348.89|346.49|348.64|346.24|348.89|346.49|348.64|346.24|0
1649861960000|2022-04-13 14:59:20|348.77|346.37|348.77|346.37|349.02|346.62|348.77|346.37|0
1649861970000|2022-04-13 14:59:30|348.89|346.49|349.02|346.62|349.02|346.62|348.89|346.49|0
1649861980000|2022-04-13 14:59:40|349.08|346.68|349.02|346.62|349.08|346.68|349.02|346.62|0
1649861990000|2022-04-13 14:59:50|349.08|346.68|349.02|346.62|349.15|346.75|349.02|346.62|0
1649862000000|2022-04-13 15:00:00|349.15|346.75|349.02|346.62|349.27|346.87|349.02|346.62|0
1649862010000|2022-04-13 15:00:10|348.89|346.49|348.89|346.49|349.08|346.68|348.89|346.49|0
1649862020000|2022-04-13 15:00:20|348.77|346.37|347.88|345.48|348.77|346.37|347.88|345.48|0
1649862030000|2022-04-13 15:00:30|348.14|345.74|348.01|345.61|348.14|345.74|348.01|345.61|0
1649862040000|2022-04-13 15:00:40|347.76|345.36|347.76|345.36|348.01|345.61|347.76|345.36|0
1649862050000|2022-04-13 15:00:50|348.01|345.61|348.33|345.93|348.33|345.93|347.88|345.48|0
1649862060000|2022-04-13 15:01:00|348.39|345.99|348.89|346.49|348.89|346.49|348.39|345.99|0
1649862070000|2022-04-13 15:01:10|348.51|346.11|348.64|346.24|348.77|346.37|348.51|346.11|0
1649862080000|2022-04-13 15:01:20|348.77|346.37|348.13|345.73|348.77|346.37|348.13|345.73|0
1649862090000|2022-04-13 15:01:30|348.26|345.86|348.39|345.99|348.58|346.18|348.26|345.86|0
1649862100000|2022-04-13 15:01:40|348.13|345.73|348.26|345.86|348.26|345.86|348.13|345.73|0
1649862110000|2022-04-13 15:01:50|348.51|346.11|348.26|345.86|348.51|346.11|348.26|345.86|0
1649862120000|2022-04-13 15:02:00|348.13|345.73|348.33|345.93|348.51|346.11|348.13|345.73|0
1649862130000|2022-04-13 15:02:10|348.26|345.86|348.39|345.99|348.39|345.99|348.13|345.73|0
1649862140000|2022-04-13 15:02:20|348.51|346.11|348.26|345.86|348.51|346.11|348.26|345.86|0
1649862150000|2022-04-13 15:02:30|348.13|345.73|348.13|345.73|348.26|345.86|348.13|345.73|0
1649862160000|2022-04-13 15:02:40|348.01|345.61|347.38|344.98|348.01|345.61|347.38|344.98|0
1649862170000|2022-04-13 15:02:50|347.63|345.23|347.38|344.98|347.63|345.23|347.38|344.98|0
1649862180000|2022-04-13 15:03:00|347|344.6|347|344.6|347|344.6|346.5|344.1|0
1649862190000|2022-04-13 15:03:10|346.87|344.47|346.75|344.35|346.87|344.47|346.75|344.35|0
1649862200000|2022-04-13 15:03:20|346.62|344.22|345.12|342.72|346.62|344.22|345.12|342.72|0
1649862210000|2022-04-13 15:03:30|345.37|342.97|345.12|342.72|345.37|342.97|345.12|342.72|0
1649862220000|2022-04-13 15:03:40|345.37|342.97|344.86|342.46|345.37|342.97|344.86|342.46|0
1649862230000|2022-04-13 15:03:50|344.61|342.21|344.36|341.96|344.61|342.21|344.36|341.96|0
1649862240000|2022-04-13 15:04:00|344.49|342.09|344.36|341.96|344.49|342.09|344.24|341.84|0
1649862250000|2022-04-13 15:04:10|344.61|342.21|344.36|341.96|344.61|342.21|344.36|341.96|0
1649862260000|2022-04-13 15:04:20|344.24|341.84|343.61|341.21|344.24|341.84|343.61|341.21|0
1649862270000|2022-04-13 15:04:30|343.86|341.46|343.86|341.46|343.86|341.46|343.74|341.34|0
1649862280000|2022-04-13 15:04:40|343.99|341.59|344.24|341.84|344.36|341.96|343.99|341.59|0
1649862290000|2022-04-13 15:04:50|344.36|341.96|344.11|341.71|344.36|341.96|344.11|341.71|0
1649862300000|2022-04-13 15:05:00|344.05|341.65|343.99|341.59|344.05|341.65|343.99|341.59|0
1649862310000|2022-04-13 15:05:10|343.86|341.46|344.36|341.96|344.36|341.96|343.86|341.46|0
1649862320000|2022-04-13 15:05:20|344.24|341.84|344.74|342.34|345.37|342.97|344.24|341.84|0
1649862330000|2022-04-13 15:05:30|344.55|342.15|345.05|342.65|345.05|342.65|344.55|342.15|0
1649862340000|2022-04-13 15:05:40|344.99|342.59|345.11|342.71|345.24|342.84|344.99|342.59|0
1649862350000|2022-04-13 15:05:50|344.99|342.59|345.31|342.91|345.31|342.91|344.99|342.59|0
1649862360000|2022-04-13 15:06:00|345.49|343.09|345.31|342.91|345.49|343.09|345.24|342.84|0
1649862370000|2022-04-13 15:06:10|345.37|342.97|345.24|342.84|345.37|342.97|344.99|342.59|0
1649862380000|2022-04-13 15:06:20|345.37|342.97|345.11|342.71|345.37|342.97|345.11|342.71|0
1649862390000|2022-04-13 15:06:30|345.24|342.84|344.99|342.59|345.37|342.97|344.99|342.59|0
1649862400000|2022-04-13 15:06:40|345.11|342.71|344.99|342.59|345.24|342.84|344.99|342.59|0
1649862410000|2022-04-13 15:06:50|344.74|342.34|344.86|342.46|344.93|342.53|344.74|342.34|0
1649862420000|2022-04-13 15:07:00|344.74|342.34|345.11|342.71|345.11|342.71|344.74|342.34|0
1649862430000|2022-04-13 15:07:10|344.99|342.59|345.24|342.84|345.24|342.84|344.93|342.53|0
1649862440000|2022-04-13 15:07:20|345.05|342.65|345.24|342.84|345.24|342.84|345.05|342.65|0
1649862450000|2022-04-13 15:07:30|345.36|342.96|345.36|342.96|345.43|343.03|345.36|342.96|0
1649862460000|2022-04-13 15:07:40|345.49|343.09|345.49|343.09|345.49|343.09|345.36|342.96|0
1649862470000|2022-04-13 15:07:50|345.24|342.84|344.99|342.59|345.24|342.84|344.99|342.59|0
1649862480000|2022-04-13 15:08:00|345.11|342.71|345.11|342.71|345.11|342.71|344.74|342.34|0
1649862490000|2022-04-13 15:08:10|344.99|342.59|345.11|342.71|345.24|342.84|344.99|342.59|0
1649862500000|2022-04-13 15:08:20|345.05|342.65|344.99|342.59|345.05|342.65|344.86|342.46|0
1649862510000|2022-04-13 15:08:30|344.86|342.46|344.61|342.21|344.86|342.46|344.61|342.21|0
1649862520000|2022-04-13 15:08:40|344.49|342.09|344.74|342.34|344.74|342.34|344.49|342.09|0
1649862530000|2022-04-13 15:08:50|344.99|342.59|344.61|342.21|344.99|342.59|344.61|342.21|0
1649862540000|2022-04-13 15:09:00|344.86|342.46|344.74|342.34|344.99|342.59|344.74|342.34|0
1649862550000|2022-04-13 15:09:10|344.68|342.28|344.93|342.53|344.93|342.53|344.61|342.21|0
1649862560000|2022-04-13 15:09:20|344.86|342.46|345.11|342.71|345.11|342.71|344.86|342.46|0
1649862570000|2022-04-13 15:09:30|344.99|342.59|345.11|342.71|345.11|342.71|344.86|342.46|0
1649862580000|2022-04-13 15:09:40|345.05|342.65|345.11|342.71|345.11|342.71|344.99|342.59|0
1649862590000|2022-04-13 15:09:50|344.99|342.59|345.24|342.84|345.24|342.84|344.99|342.59|0
1649862600000|2022-04-13 15:10:00|345.11|342.71|345.11|342.71|345.11|342.71|344.99|342.59|0
1649862610000|2022-04-13 15:10:10|345.24|342.84|345.24|342.84|345.36|342.96|345.24|342.84|0
1649862620000|2022-04-13 15:10:20|345.36|342.96|344.86|342.46|345.36|342.96|344.86|342.46|0
1649862630000|2022-04-13 15:10:30|344.74|342.34|344.49|342.09|344.74|342.34|344.49|342.09|0
1649862640000|2022-04-13 15:10:40|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1649862650000|2022-04-13 15:10:50|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1649862660000|2022-04-13 15:11:00|344.36|341.96|344.11|341.71|344.36|341.96|344.11|341.71|0
1649862670000|2022-04-13 15:11:10|344.36|341.96|344.36|341.96|344.49|342.09|344.36|341.96|0
1649862680000|2022-04-13 15:11:20|344.24|341.84|344.36|341.96|344.36|341.96|344.11|341.71|0
1649862690000|2022-04-13 15:11:30|344.24|341.84|344.24|341.84|344.24|341.84|344.24|341.84|0
1649862700000|2022-04-13 15:11:40|344.36|341.96|344.11|341.71|344.36|341.96|344.11|341.71|0
1649862710000|2022-04-13 15:11:50|344.24|341.84|344.24|341.84|344.43|342.03|344.24|341.84|0
1649862720000|2022-04-13 15:12:00|344.61|342.21|344.61|342.21|344.61|342.21|344.49|342.09|0
1649862730000|2022-04-13 15:12:10|344.74|342.34|344.36|341.96|344.74|342.34|344.36|341.96|0
1649862740000|2022-04-13 15:12:20|344.49|342.09|344.55|342.15|344.61|342.21|344.49|342.09|0
1649862750000|2022-04-13 15:12:30|344.61|342.21|344.49|342.09|344.61|342.21|344.49|342.09|0
1649862760000|2022-04-13 15:12:40|344.61|342.21|344.49|342.09|344.61|342.21|344.49|342.09|0
1649862770000|2022-04-13 15:12:50|344.74|342.34|344.36|341.96|344.74|342.34|344.3|341.9|0
1649862780000|2022-04-13 15:13:00|344.61|342.21|344.74|342.34|344.74|342.34|344.61|342.21|0
1649862790000|2022-04-13 15:13:10|344.61|342.21|344.36|341.96|344.61|342.21|344.36|341.96|0
1649862800000|2022-04-13 15:13:20|344.49|342.09|344.36|341.96|344.49|342.09|344.36|341.96|0
1649862810000|2022-04-13 15:13:30|344.49|342.09|344.36|341.96|344.74|342.34|344.36|341.96|0
1649862820000|2022-04-13 15:13:40|344.23|341.83|344.11|341.71|344.36|341.96|344.11|341.71|0
1649862830000|2022-04-13 15:13:50|343.98|341.58|343.61|341.21|344.11|341.71|343.61|341.21|0
1649862840000|2022-04-13 15:14:00|343.42|341.02|343.73|341.33|343.73|341.33|343.42|341.02|0
1649862850000|2022-04-13 15:14:10|343.86|341.46|343.86|341.46|343.86|341.46|343.61|341.21|0
1649862860000|2022-04-13 15:14:20|343.73|341.33|343.61|341.21|343.73|341.33|343.48|341.08|0
1649862870000|2022-04-13 15:14:30|343.48|341.08|343.48|341.08|343.61|341.21|343.48|341.08|0
1649862880000|2022-04-13 15:14:40|343.23|340.83|343.23|340.83|343.23|340.83|342.98|340.58|0
1649862890000|2022-04-13 15:14:50|343.11|340.71|343.11|340.71|343.23|340.83|343.11|340.71|0
1649862900000|2022-04-13 15:15:00|342.98|340.58|342.86|340.46|343.23|340.83|342.86|340.46|0
1649862910000|2022-04-13 15:15:10|343.23|340.83|342.98|340.58|343.23|340.83|342.98|340.58|0
1649862920000|2022-04-13 15:15:20|343.23|340.83|342.98|340.58|343.23|340.83|342.98|340.58|0
1649862930000|2022-04-13 15:15:30|342.73|340.33|343.23|340.83|343.23|340.83|342.73|340.33|0
1649862940000|2022-04-13 15:15:40|343.36|340.96|342.86|340.46|343.36|340.96|342.86|340.46|0
1649862950000|2022-04-13 15:15:50|342.73|340.33|342.36|339.96|342.73|340.33|342.36|339.96|0
1649862960000|2022-04-13 15:16:00|342.24|339.84|342.61|340.21|342.61|340.21|342.24|339.84|0
1649862970000|2022-04-13 15:16:10|342.73|340.33|342.86|340.46|342.86|340.46|342.61|340.21|0
1649862980000|2022-04-13 15:16:20|343.23|340.83|342.86|340.46|343.23|340.83|342.86|340.46|0
1649862990000|2022-04-13 15:16:30|342.73|340.33|342.86|340.46|342.86|340.46|342.73|340.33|0
1649863000000|2022-04-13 15:16:40|342.92|340.52|342.73|340.33|342.92|340.52|342.61|340.21|0
1649863010000|2022-04-13 15:16:50|342.61|340.21|342.8|340.4|342.8|340.4|342.61|340.21|0
1649863020000|2022-04-13 15:17:00|342.73|340.33|342.67|340.27|342.73|340.33|342.61|340.21|0
1649863030000|2022-04-13 15:17:10|342.61|340.21|342.61|340.21|342.8|340.4|342.61|340.21|0
1649863040000|2022-04-13 15:17:20|342.73|340.33|342.73|340.33|342.86|340.46|342.61|340.21|0
1649863050000|2022-04-13 15:17:30|342.48|340.08|342.36|339.96|342.48|340.08|342.36|339.96|0
1649863060000|2022-04-13 15:17:40|342.24|339.84|342.23|339.83|342.24|339.84|342.23|339.83|0
1649863070000|2022-04-13 15:17:50|342.36|339.96|342.36|339.96|342.48|340.08|342.36|339.96|0
1649863080000|2022-04-13 15:18:00|342.55|340.15|342.23|339.83|342.61|340.21|342.23|339.83|0
1649863090000|2022-04-13 15:18:10|342.3|339.9|342.23|339.83|342.36|339.96|342.23|339.83|0
1649863100000|2022-04-13 15:18:20|342.11|339.71|342.11|339.71|342.11|339.71|342.11|339.71|0
1649863110000|2022-04-13 15:18:30|341.99|339.59|341.86|339.46|341.99|339.59|341.86|339.46|0
1649863120000|2022-04-13 15:18:40|341.99|339.59|342.3|339.9|342.3|339.9|341.99|339.59|0
1649863130000|2022-04-13 15:18:50|342.36|339.96|342.23|339.83|342.48|340.08|342.23|339.83|0
1649863140000|2022-04-13 15:19:00|342.11|339.71|342.23|339.83|342.23|339.83|342.11|339.71|0
1649863150000|2022-04-13 15:19:10|342.36|339.96|342.73|340.33|342.73|340.33|342.36|339.96|0
1649863160000|2022-04-13 15:19:20|342.98|340.58|342.55|340.15|342.98|340.58|342.55|340.15|0
1649863170000|2022-04-13 15:19:30|342.36|339.96|342.23|339.83|342.36|339.96|342.23|339.83|0
1649863180000|2022-04-13 15:19:40|342.36|339.96|342.36|339.96|342.48|340.08|342.36|339.96|0
1649863190000|2022-04-13 15:19:50|342.23|339.83|342.23|339.83|342.3|339.9|342.23|339.83|0
1649863200000|2022-04-13 15:20:00|342.11|339.71|342.36|339.96|342.42|340.02|342.11|339.71|0
1649863210000|2022-04-13 15:20:10|342.48|340.08|342.36|339.96|342.48|340.08|342.36|339.96|0
1649863220000|2022-04-13 15:20:20|342.48|340.08|342.36|339.96|342.61|340.21|342.36|339.96|0
1649863230000|2022-04-13 15:20:30|342.61|340.21|342.61|340.21|342.61|340.21|342.48|340.08|0
1649863240000|2022-04-13 15:20:40|342.73|340.33|342.48|340.08|342.73|340.33|342.36|339.96|0
1649863250000|2022-04-13 15:20:50|342.73|340.33|342.8|340.4|342.86|340.46|342.61|340.21|0
1649863260000|2022-04-13 15:21:00|342.61|340.21|342.73|340.33|342.73|340.33|342.61|340.21|0
1649863270000|2022-04-13 15:21:10|342.86|340.46|342.73|340.33|342.86|340.46|342.61|340.21|0
1649863280000|2022-04-13 15:21:20|342.67|340.27|342.86|340.46|342.86|340.46|342.67|340.27|0
1649863290000|2022-04-13 15:21:30|342.98|340.58|342.86|340.46|342.98|340.58|342.86|340.46|0
1649863300000|2022-04-13 15:21:40|342.92|340.52|342.92|340.52|342.92|340.52|342.86|340.46|0
1649863310000|2022-04-13 15:21:50|342.86|340.46|342.92|340.52|342.98|340.58|342.86|340.46|0
1649863320000|2022-04-13 15:22:00|342.73|340.33|342.92|340.52|342.92|340.52|342.73|340.33|0
1649863330000|2022-04-13 15:22:10|342.98|340.58|342.98|340.58|343.23|340.83|342.98|340.58|0
1649863340000|2022-04-13 15:22:20|342.48|340.08|342.11|339.71|342.48|340.08|341.98|339.58|0
1649863350000|2022-04-13 15:22:30|342.23|339.83|342.48|340.08|342.61|340.21|342.23|339.83|0
1649863360000|2022-04-13 15:22:40|342.23|339.83|342.23|339.83|342.23|339.83|342.11|339.71|0
1649863370000|2022-04-13 15:22:50|342.36|339.96|342.23|339.83|342.36|339.96|342.23|339.83|0
1649863380000|2022-04-13 15:23:00|342.36|339.96|342.48|340.08|342.48|340.08|342.36|339.96|0
1649863390000|2022-04-13 15:23:10|342.36|339.96|344.9|342.5|344.9|342.5|342.36|339.96|0
1649863400000|2022-04-13 15:23:20|344.96|342.56|344.59|342.19|344.96|342.56|344.47|342.07|0
1649863410000|2022-04-13 15:23:30|344.72|342.32|344.59|342.19|344.72|342.32|344.59|342.19|0
1649863420000|2022-04-13 15:23:40|337.19|334.79|341.62|339.22|341.62|339.22|337.19|334.79|0
1649863430000|2022-04-13 15:23:50|341.55|339.15|341.8|339.4|341.8|339.4|341.55|339.15|0
1649863440000|2022-04-13 15:24:00|341.74|339.34|341.68|339.28|341.8|339.4|341.68|339.28|0
1649863450000|2022-04-13 15:24:10|341.43|339.03|340.81|338.41|341.43|339.03|340.81|338.41|0
1649863460000|2022-04-13 15:24:20|341.31|338.91|341.31|338.91|341.43|339.03|341.31|338.91|0
1649863470000|2022-04-13 15:24:30|341.43|339.03|341.68|339.28|341.68|339.28|341.43|339.03|0
1649863480000|2022-04-13 15:24:40|341.55|339.15|341.18|338.78|341.55|339.15|341.18|338.78|0
1649863490000|2022-04-13 15:24:50|340.93|338.53|340.93|338.53|340.93|338.53|340.93|338.53|0
1649863500000|2022-04-13 15:25:00|340.68|338.28|340.93|338.53|340.93|338.53|340.56|338.16|0
1649863510000|2022-04-13 15:25:10|340.68|338.28|340.31|337.91|340.68|338.28|340.31|337.91|0
1649863520000|2022-04-13 15:25:20|340.06|337.66|339.94|337.54|340.31|337.91|339.94|337.54|0
1649863530000|2022-04-13 15:25:30|340.06|337.66|340.06|337.66|340.13|337.73|340.06|337.66|0
1649863540000|2022-04-13 15:25:40|340.19|337.79|339.94|337.54|340.19|337.79|339.94|337.54|0
1649863550000|2022-04-13 15:25:50|339.81|337.41|339.81|337.41|339.81|337.41|339.69|337.29|0
1649863560000|2022-04-13 15:26:00|339.94|337.54|339.94|337.54|339.94|337.54|339.81|337.41|0
1649863570000|2022-04-13 15:26:10|339.69|337.29|339.81|337.41|339.94|337.54|339.56|337.16|0
1649863580000|2022-04-13 15:26:20|339.94|337.54|339.81|337.41|339.94|337.54|339.81|337.41|0
1649863590000|2022-04-13 15:26:30|339.69|337.29|339.44|337.04|339.69|337.29|339.44|337.04|0
1649863600000|2022-04-13 15:26:40|339.56|337.16|339.56|337.16|339.56|337.16|339.56|337.16|0
1649863610000|2022-04-13 15:26:50|339.44|337.04|339.44|337.04|339.44|337.04|339.07|336.67|0
1649863620000|2022-04-13 15:27:00|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1649863630000|2022-04-13 15:27:10|339.56|337.16|339.69|337.29|339.69|337.29|339.56|337.16|0
1649863640000|2022-04-13 15:27:20|339.81|337.41|339.56|337.16|339.81|337.41|339.56|337.16|0
1649863650000|2022-04-13 15:27:30|339.69|337.29|339.81|337.41|339.81|337.41|339.69|337.29|0
1649863660000|2022-04-13 15:27:40|339.69|337.29|340.12|337.72|340.12|337.72|339.69|337.29|0
1649863670000|2022-04-13 15:27:50|340.06|337.66|340.06|337.66|340.18|337.78|340.06|337.66|0
1649863680000|2022-04-13 15:28:00|340.18|337.78|340|337.6|340.18|337.78|340|337.6|0
1649863690000|2022-04-13 15:28:10|340.31|337.91|340.31|337.91|340.31|337.91|340.18|337.78|0
1649863700000|2022-04-13 15:28:20|340.18|337.78|340.18|337.78|340.18|337.78|340.12|337.72|0
1649863710000|2022-04-13 15:28:30|340.31|337.91|340.31|337.91|340.31|337.91|340.31|337.91|0
1649863720000|2022-04-13 15:28:40|340.37|337.97|340.31|337.91|340.43|338.03|340.31|337.91|0
1649863730000|2022-04-13 15:28:50|340.18|337.78|340.06|337.66|340.18|337.78|340.06|337.66|0
1649863740000|2022-04-13 15:29:00|339.88|337.48|339.81|337.41|340.06|337.66|339.81|337.41|0
1649863750000|2022-04-13 15:29:10|340.06|337.66|340.25|337.85|340.31|337.91|340.06|337.66|0
1649863760000|2022-04-13 15:29:20|340.18|337.78|340.06|337.66|340.18|337.78|339.94|337.54|0
1649863770000|2022-04-13 15:29:30|340.18|337.78|339.93|337.53|340.18|337.78|339.93|337.53|0
1649863780000|2022-04-13 15:29:40|340.06|337.66|340.18|337.78|340.31|337.91|340.06|337.66|0
1649863790000|2022-04-13 15:29:50|340.06|337.66|339.93|337.53|340.06|337.66|339.93|337.53|0
1649863800000|2022-04-13 15:30:00|339.69|337.29|340|337.6|340|337.6|339.69|337.29|0
1649863810000|2022-04-13 15:30:10|340.06|337.66|339.93|337.53|340.06|337.66|339.93|337.53|0
1649863820000|2022-04-13 15:30:20|340.18|337.78|339.69|337.29|340.18|337.78|339.69|337.29|0
1649863830000|2022-04-13 15:30:30|339.56|337.16|339.31|336.91|339.56|337.16|339.31|336.91|0
1649863840000|2022-04-13 15:30:40|339.44|337.04|339.44|337.04|339.44|337.04|339.31|336.91|0
1649863850000|2022-04-13 15:30:50|339.56|337.16|339.69|337.29|339.69|337.29|339.56|337.16|0
1649863860000|2022-04-13 15:31:00|339.56|337.16|339.31|336.91|339.56|337.16|339.31|336.91|0
1649863870000|2022-04-13 15:31:10|339.44|337.04|339.31|336.91|339.44|337.04|339.31|336.91|0
1649863880000|2022-04-13 15:31:20|339.44|337.04|339.31|336.91|339.44|337.04|339.31|336.91|0
1649863890000|2022-04-13 15:31:30|339.38|336.98|339.44|337.04|339.44|337.04|339.31|336.91|0
1649863900000|2022-04-13 15:31:40|339.31|336.91|339.44|337.04|339.44|337.04|339.31|336.91|0
1649863910000|2022-04-13 15:31:50|339.38|336.98|339.31|336.91|339.38|336.98|339.25|336.85|0
1649863920000|2022-04-13 15:32:00|339.38|336.98|339.31|336.91|339.38|336.98|339.07|336.67|0
1649863930000|2022-04-13 15:32:10|339.44|337.04|339.44|337.04|339.44|337.04|339.31|336.91|0
1649863940000|2022-04-13 15:32:20|339.19|336.79|339.07|336.67|339.31|336.91|339.07|336.67|0
1649863950000|2022-04-13 15:32:30|339.19|336.79|338.94|336.54|339.19|336.79|338.94|336.54|0
1649863960000|2022-04-13 15:32:40|339.19|336.79|339.13|336.73|339.31|336.91|339.13|336.73|0
1649863970000|2022-04-13 15:32:50|339.07|336.67|338.94|336.54|339.07|336.67|338.94|336.54|0
1649863980000|2022-04-13 15:33:00|338.88|336.48|338.94|336.54|338.94|336.54|338.88|336.48|0
1649863990000|2022-04-13 15:33:10|338.82|336.42|338.82|336.42|338.94|336.54|338.82|336.42|0
1649864000000|2022-04-13 15:33:20|338.57|336.17|338.69|336.29|338.82|336.42|338.57|336.17|0
1649864010000|2022-04-13 15:33:30|338.57|336.17|338.82|336.42|338.82|336.42|338.57|336.17|0
1649864020000|2022-04-13 15:33:40|338.94|336.54|338.94|336.54|338.94|336.54|338.69|336.29|0
1649864030000|2022-04-13 15:33:50|339.01|336.61|339.01|336.61|339.01|336.61|339.01|336.61|0
1649864040000|2022-04-13 15:34:00|338.82|336.42|338.57|336.17|338.82|336.42|338.57|336.17|0
1649864050000|2022-04-13 15:34:10|338.45|336.05|337.83|335.43|338.45|336.05|337.83|335.43|0
1649864060000|2022-04-13 15:34:20|339.56|337.16|339.62|337.22|339.62|337.22|339.56|337.16|0
1649864070000|2022-04-13 15:34:30|339.68|337.28|339.06|336.66|339.68|337.28|339.06|336.66|0
1649864080000|2022-04-13 15:34:40|338.94|336.54|339.44|337.04|339.44|337.04|338.94|336.54|0
1649864090000|2022-04-13 15:34:50|339.5|337.1|339.31|336.91|339.5|337.1|339.19|336.79|0
1649864100000|2022-04-13 15:35:00|339|336.6|339.19|336.79|339.19|336.79|338.82|336.42|0
1649864110000|2022-04-13 15:35:10|339.44|337.04|339.19|336.79|339.44|337.04|339.13|336.73|0
1649864120000|2022-04-13 15:35:20|339.31|336.91|339.19|336.79|339.31|336.91|339.06|336.66|0
1649864130000|2022-04-13 15:35:30|339.31|336.91|339.31|336.91|339.31|336.91|339.06|336.66|0
1649864140000|2022-04-13 15:35:40|339.06|336.66|338.94|336.54|339.19|336.79|338.94|336.54|0
1649864150000|2022-04-13 15:35:50|339.06|336.66|339.31|336.91|339.31|336.91|339.06|336.66|0
1649864160000|2022-04-13 15:36:00|339.56|337.16|339.06|336.66|339.56|337.16|339.06|336.66|0
1649864170000|2022-04-13 15:36:10|339.19|336.79|339.06|336.66|339.19|336.79|339.06|336.66|0
1649864180000|2022-04-13 15:36:20|338.94|336.54|339.19|336.79|339.19|336.79|338.94|336.54|0
1649864190000|2022-04-13 15:36:30|339.31|336.91|339.25|336.85|339.31|336.91|339.19|336.79|0
1649864200000|2022-04-13 15:36:40|339.31|336.91|339.44|337.04|339.56|337.16|339.31|336.91|0
1649864210000|2022-04-13 15:36:50|339.38|336.98|339.56|337.16|339.56|337.16|339.38|336.98|0
1649864220000|2022-04-13 15:37:00|339.81|337.41|339.81|337.41|339.81|337.41|339.81|337.41|0
1649864230000|2022-04-13 15:37:10|339.93|337.53|340.3|337.9|340.3|337.9|339.93|337.53|0
1649864240000|2022-04-13 15:37:20|340.43|338.03|340.43|338.03|340.43|338.03|340.3|337.9|0
1649864250000|2022-04-13 15:37:30|340.55|338.15|340.55|338.15|340.55|338.15|340.55|338.15|0
1649864260000|2022-04-13 15:37:40|340.68|338.28|340.68|338.28|340.68|338.28|340.55|338.15|0
1649864270000|2022-04-13 15:37:50|340.62|338.22|340.68|338.28|340.68|338.28|340.55|338.15|0
1649864280000|2022-04-13 15:38:00|340.8|338.4|340.93|338.53|340.93|338.53|340.8|338.4|0
1649864290000|2022-04-13 15:38:10|340.8|338.4|340.93|338.53|340.93|338.53|340.68|338.28|0
1649864300000|2022-04-13 15:38:20|341.05|338.65|340.8|338.4|341.05|338.65|340.8|338.4|0
1649864310000|2022-04-13 15:38:30|340.93|338.53|340.8|338.4|341.05|338.65|340.8|338.4|0
1649864320000|2022-04-13 15:38:40|340.68|338.28|340.8|338.4|340.87|338.47|340.68|338.28|0
1649864330000|2022-04-13 15:38:50|341.05|338.65|340.8|338.4|341.05|338.65|340.8|338.4|0
1649864340000|2022-04-13 15:39:00|340.93|338.53|340.8|338.4|340.93|338.53|340.8|338.4|0
1649864350000|2022-04-13 15:39:10|340.93|338.53|340.8|338.4|340.93|338.53|340.8|338.4|0
1649864360000|2022-04-13 15:39:20|340.93|338.53|340.68|338.28|340.93|338.53|340.68|338.28|0
1649864370000|2022-04-13 15:39:30|340.8|338.4|340.68|338.28|340.93|338.53|340.68|338.28|0
1649864380000|2022-04-13 15:39:40|340.8|338.4|340.55|338.15|340.8|338.4|340.55|338.15|0
1649864390000|2022-04-13 15:39:50|340.62|338.22|340.43|338.03|340.62|338.22|340.3|337.9|0
1649864400000|2022-04-13 15:40:00|340.18|337.78|340.43|338.03|340.43|338.03|340.18|337.78|0
1649864410000|2022-04-13 15:40:10|340.3|337.9|340.68|338.28|340.68|338.28|340.3|337.9|0
1649864420000|2022-04-13 15:40:20|340.55|338.15|340.3|337.9|340.55|338.15|340.18|337.78|0
1649864430000|2022-04-13 15:40:30|340.43|338.03|340.37|337.97|340.43|338.03|340.37|337.97|0
1649864440000|2022-04-13 15:40:40|340.3|337.9|340.3|337.9|340.3|337.9|340.3|337.9|0
1649864450000|2022-04-13 15:40:50|340.43|338.03|340.43|338.03|340.55|338.15|340.43|338.03|0
1649864460000|2022-04-13 15:41:00|340.3|337.9|340.43|338.03|340.43|338.03|340.18|337.78|0
1649864470000|2022-04-13 15:41:10|340.55|338.15|340.62|338.22|340.62|338.22|340.49|338.09|0
1649864480000|2022-04-13 15:41:20|340.55|338.15|340.68|338.28|340.68|338.28|340.55|338.15|0
1649864490000|2022-04-13 15:41:30|340.92|338.52|341.05|338.65|341.05|338.65|340.92|338.52|0
1649864500000|2022-04-13 15:41:40|341.17|338.77|341.17|338.77|341.17|338.77|341.05|338.65|0
1649864510000|2022-04-13 15:41:50|340.92|338.52|340.86|338.46|340.92|338.52|340.86|338.46|0
1649864520000|2022-04-13 15:42:00|340.43|338.03|340.43|338.03|340.43|338.03|340.37|337.97|0
1649864530000|2022-04-13 15:42:10|340.3|337.9|340.05|337.65|340.3|337.9|340.05|337.65|0
1649864540000|2022-04-13 15:42:20|339.93|337.53|340.05|337.65|340.05|337.65|339.93|337.53|0
1649864550000|2022-04-13 15:42:30|339.87|337.47|339.81|337.41|339.93|337.53|339.81|337.41|0
1649864560000|2022-04-13 15:42:40|339.93|337.53|339.68|337.28|339.93|337.53|339.68|337.28|0
1649864570000|2022-04-13 15:42:50|339.56|337.16|339.56|337.16|339.68|337.28|339.56|337.16|0
1649864580000|2022-04-13 15:43:00|339.43|337.03|339.43|337.03|339.43|337.03|339.43|337.03|0
1649864590000|2022-04-13 15:43:10|339.31|336.91|339.18|336.78|339.31|336.91|339.18|336.78|0
1649864600000|2022-04-13 15:43:20|339.31|336.91|339.43|337.03|339.43|337.03|339.31|336.91|0
1649864610000|2022-04-13 15:43:30|339.68|337.28|340.05|337.65|340.05|337.65|339.68|337.28|0
1649864620000|2022-04-13 15:43:40|339.8|337.4|339.56|337.16|339.8|337.4|339.43|337.03|0
1649864630000|2022-04-13 15:43:50|339.68|337.28|339.68|337.28|339.68|337.28|339.56|337.16|0
1649864640000|2022-04-13 15:44:00|339.56|337.16|339.8|337.4|339.8|337.4|339.56|337.16|0
1649864650000|2022-04-13 15:44:10|339.56|337.16|339.56|337.16|339.56|337.16|339.43|337.03|0
1649864670000|2022-04-13 15:44:30|339.68|337.28|339.68|337.28|339.68|337.28|339.68|337.28|0
1649864680000|2022-04-13 15:44:40|339.8|337.4|339.93|337.53|339.93|337.53|339.8|337.4|0
1649864690000|2022-04-13 15:44:50|339.8|337.4|340.18|337.78|340.18|337.78|339.8|337.4|0
1649864700000|2022-04-13 15:45:00|340.3|337.9|340.43|338.03|340.43|338.03|340.3|337.9|0
1649864710000|2022-04-13 15:45:10|340.92|338.52|340.92|338.52|341.05|338.65|340.92|338.52|0
1649864720000|2022-04-13 15:45:20|340.67|338.27|340.74|338.34|340.74|338.34|340.43|338.03|0
1649864730000|2022-04-13 15:45:30|340.8|338.4|341.05|338.65|341.05|338.65|340.74|338.34|0
1649864740000|2022-04-13 15:45:40|341.17|338.77|341.42|339.02|341.42|339.02|341.17|338.77|0
1649864750000|2022-04-13 15:45:50|341.3|338.9|341.49|339.09|341.55|339.15|341.3|338.9|0
1649864760000|2022-04-13 15:46:00|341.42|339.02|341.36|338.96|341.42|339.02|341.3|338.9|0
1649864770000|2022-04-13 15:46:10|341.54|339.14|341.17|338.77|341.54|339.14|341.17|338.77|0
1649864780000|2022-04-13 15:46:20|340.8|338.4|340.67|338.27|340.8|338.4|340.67|338.27|0
1649864790000|2022-04-13 15:46:30|340.55|338.15|340.8|338.4|340.8|338.4|340.55|338.15|0
1649864800000|2022-04-13 15:46:40|340.92|338.52|340.86|338.46|341.05|338.65|340.86|338.46|0
1649864810000|2022-04-13 15:46:50|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1649864820000|2022-04-13 15:47:00|340.67|338.27|340.86|338.46|340.86|338.46|340.67|338.27|0
1649864830000|2022-04-13 15:47:10|340.8|338.4|341.17|338.77|341.42|339.02|340.8|338.4|0
1649864840000|2022-04-13 15:47:20|341.05|338.65|341.17|338.77|341.17|338.77|341.05|338.65|0
1649864850000|2022-04-13 15:47:30|341.05|338.65|341.17|338.77|341.17|338.77|341.05|338.65|0
1649864860000|2022-04-13 15:47:40|341.3|338.9|340.92|338.52|341.3|338.9|340.92|338.52|0
1649864870000|2022-04-13 15:47:50|341.11|338.71|341.17|338.77|341.17|338.77|341.11|338.71|0
1649864880000|2022-04-13 15:48:00|341.05|338.65|341.29|338.89|341.3|338.9|341.05|338.65|0
1649864890000|2022-04-13 15:48:10|341.17|338.77|340.8|338.4|341.17|338.77|340.8|338.4|0
1649864900000|2022-04-13 15:48:20|341.05|338.65|341.17|338.77|341.24|338.84|341.05|338.65|0
1649864910000|2022-04-13 15:48:30|341.42|339.02|341.42|339.02|341.54|339.14|341.42|339.02|0
1649864920000|2022-04-13 15:48:40|341.29|338.89|341.23|338.83|341.29|338.89|341.23|338.83|0
1649864930000|2022-04-13 15:48:50|341.05|338.65|341.42|339.02|341.42|339.02|341.05|338.65|0
1649864940000|2022-04-13 15:49:00|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1649864950000|2022-04-13 15:49:10|341.42|339.02|341.29|338.89|341.42|339.02|341.29|338.89|0
1649864960000|2022-04-13 15:49:20|341.42|339.02|341.17|338.77|341.42|339.02|341.17|338.77|0
1649864970000|2022-04-13 15:49:30|341.29|338.89|341.29|338.89|341.29|338.89|341.29|338.89|0
1649864980000|2022-04-13 15:49:40|341.17|338.77|341.42|339.02|341.42|339.02|341.17|338.77|0
1649864990000|2022-04-13 15:49:50|341.36|338.96|341.17|338.77|341.36|338.96|341.17|338.77|0
1649865000000|2022-04-13 15:50:00|341.42|339.02|341.67|339.27|341.67|339.27|341.42|339.02|0
1649865010000|2022-04-13 15:50:10|341.54|339.14|341.67|339.27|341.67|339.27|341.54|339.14|0
1649865020000|2022-04-13 15:50:20|341.92|339.52|342.29|339.89|342.29|339.89|341.92|339.52|0
1649865030000|2022-04-13 15:50:30|342.17|339.77|342.17|339.77|342.17|339.77|342.04|339.64|0
1649865040000|2022-04-13 15:50:40|342.23|339.83|342.04|339.64|342.29|339.89|342.04|339.64|0
1649865050000|2022-04-13 15:50:50|342.17|339.77|342.29|339.89|342.42|340.02|342.17|339.77|0
1649865060000|2022-04-13 15:51:00|342.36|339.96|342.29|339.89|342.54|340.14|342.29|339.89|0
1649865070000|2022-04-13 15:51:10|342.17|339.77|342.29|339.89|342.29|339.89|342.17|339.77|0
1649865080000|2022-04-13 15:51:20|342.23|339.83|342.42|340.02|342.42|340.02|342.23|339.83|0
1649865090000|2022-04-13 15:51:30|342.17|339.77|342.23|339.83|342.29|339.89|342.17|339.77|0
1649865100000|2022-04-13 15:51:40|342.17|339.77|342.42|340.02|342.42|340.02|342.17|339.77|0
1649865110000|2022-04-13 15:51:50|342.29|339.89|342.67|340.27|342.79|340.39|342.29|339.89|0
1649865120000|2022-04-13 15:52:00|342.54|340.14|342.61|340.21|342.79|340.39|342.54|340.14|0
1649865130000|2022-04-13 15:52:10|342.67|340.27|342.79|340.39|342.79|340.39|342.67|340.27|0
1649865150000|2022-04-13 15:52:30|342.67|340.27|342.54|340.14|342.67|340.27|342.54|340.14|0
1649865160000|2022-04-13 15:52:40|342.66|340.26|342.79|340.39|342.79|340.39|342.66|340.26|0
1649865170000|2022-04-13 15:52:50|342.66|340.26|342.48|340.08|342.66|340.26|342.48|340.08|0
1649865180000|2022-04-13 15:53:00|342.42|340.02|342.04|339.64|342.42|340.02|342.04|339.64|0
1649865190000|2022-04-13 15:53:10|341.92|339.52|342.04|339.64|342.04|339.64|341.92|339.52|0
1649865200000|2022-04-13 15:53:20|341.79|339.39|341.92|339.52|341.92|339.52|341.79|339.39|0
1649865210000|2022-04-13 15:53:30|342.04|339.64|342.17|339.77|342.17|339.77|342.04|339.64|0
1649865220000|2022-04-13 15:53:40|342.29|339.89|342.54|340.14|342.54|340.14|342.29|339.89|0
1649865240000|2022-04-13 15:54:00|342.41|340.01|342.29|339.89|342.41|340.01|342.17|339.77|0
1649865250000|2022-04-13 15:54:10|342.16|339.76|342.16|339.76|342.29|339.89|342.16|339.76|0
1649865260000|2022-04-13 15:54:20|342.04|339.64|342.16|339.76|342.16|339.76|342.04|339.64|0
1649865270000|2022-04-13 15:54:30|341.92|339.52|342.04|339.64|342.04|339.64|341.92|339.52|0
1649865280000|2022-04-13 15:54:40|342.41|340.01|342.16|339.76|342.41|340.01|342.16|339.76|0
1649865290000|2022-04-13 15:54:50|342.41|340.01|342.29|339.89|342.41|340.01|342.29|339.89|0
1649865300000|2022-04-13 15:55:00|342.41|340.01|342.48|340.08|342.66|340.26|342.41|340.01|0
1649865310000|2022-04-13 15:55:10|342.54|340.14|342.35|339.95|342.54|340.14|342.35|339.95|0
1649865320000|2022-04-13 15:55:20|342.41|340.01|342.41|340.01|342.41|340.01|342.29|339.89|0
1649865330000|2022-04-13 15:55:30|342.29|339.89|342.41|340.01|342.41|340.01|342.29|339.89|0
1649865340000|2022-04-13 15:55:40|342.35|339.95|342.66|340.26|342.66|340.26|342.35|339.95|0
1649865350000|2022-04-13 15:55:50|342.54|340.14|342.41|340.01|342.54|340.14|342.41|340.01|0
1649865360000|2022-04-13 15:56:00|342.29|339.89|342.29|339.89|342.41|340.01|342.29|339.89|0
1649865370000|2022-04-13 15:56:10|342.16|339.76|342.41|340.01|342.41|340.01|342.16|339.76|0
1649865380000|2022-04-13 15:56:20|342.54|340.14|342.66|340.26|342.66|340.26|342.54|340.14|0
1649865390000|2022-04-13 15:56:30|342.54|340.14|342.66|340.26|342.66|340.26|342.54|340.14|0
1649865400000|2022-04-13 15:56:40|342.79|340.39|342.79|340.39|342.79|340.39|342.79|340.39|0
1649865410000|2022-04-13 15:56:50|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1649865420000|2022-04-13 15:57:00|343.04|340.64|342.91|340.51|343.16|340.76|342.91|340.51|0
1649865430000|2022-04-13 15:57:10|342.79|340.39|343.04|340.64|343.16|340.76|342.79|340.39|0
1649865440000|2022-04-13 15:57:20|343.16|340.76|343.16|340.76|343.41|341.01|343.16|340.76|0
1649865450000|2022-04-13 15:57:30|342.91|340.51|342.66|340.26|342.91|340.51|342.66|340.26|0
1649865460000|2022-04-13 15:57:40|342.6|340.2|342.54|340.14|342.6|340.2|342.41|340.01|0
1649865470000|2022-04-13 15:57:50|342.66|340.26|342.66|340.26|342.66|340.26|342.66|340.26|0
1649865480000|2022-04-13 15:58:00|342.79|340.39|342.79|340.39|342.79|340.39|342.66|340.26|0
1649865490000|2022-04-13 15:58:10|342.91|340.51|342.98|340.58|343.04|340.64|342.91|340.51|0
1649865500000|2022-04-13 15:58:20|343.41|341.01|343.41|341.01|343.41|341.01|343.41|341.01|0
1649865510000|2022-04-13 15:58:30|343.29|340.89|343.29|340.89|343.29|340.89|343.29|340.89|0
1649865520000|2022-04-13 15:58:40|343.23|340.83|342.91|340.51|343.29|340.89|342.91|340.51|0
1649865530000|2022-04-13 15:58:50|343.04|340.64|342.79|340.39|343.04|340.64|342.79|340.39|0
1649865540000|2022-04-13 15:59:00|342.66|340.26|342.54|340.14|342.66|340.26|342.54|340.14|0
1649865550000|2022-04-13 15:59:10|342.48|340.08|342.29|339.89|342.48|340.08|342.29|339.89|0
1649865560000|2022-04-13 15:59:20|342.54|340.14|342.41|340.01|342.54|340.14|342.41|340.01|0
1649865580000|2022-04-13 15:59:40|342.54|340.14|342.79|340.39|342.79|340.39|342.41|340.01|0
1649865590000|2022-04-13 15:59:50|342.66|340.26|342.48|340.08|342.66|340.26|342.48|340.08|0
1649865600000|2022-04-13 16:00:00|342.41|340.01|342.54|340.14|342.54|340.14|342.41|340.01|0
1649865610000|2022-04-13 16:00:10|342.66|340.26|342.66|340.26|342.79|340.39|342.66|340.26|0
1649865620000|2022-04-13 16:00:20|342.54|340.14|342.66|340.26|342.66|340.26|342.48|340.08|0
1649865630000|2022-04-13 16:00:30|342.54|340.14|342.54|340.14|342.66|340.26|342.54|340.14|0
1649865640000|2022-04-13 16:00:40|342.66|340.26|342.79|340.39|342.79|340.39|342.66|340.26|0
1649865650000|2022-04-13 16:00:50|342.66|340.26|342.91|340.51|342.91|340.51|342.66|340.26|0
1649865660000|2022-04-13 16:01:00|342.79|340.39|342.66|340.26|343.04|340.64|342.66|340.26|0
1649865670000|2022-04-13 16:01:10|342.54|340.14|342.79|340.39|342.79|340.39|342.54|340.14|0
1649865680000|2022-04-13 16:01:20|342.73|340.33|342.66|340.26|342.91|340.51|342.66|340.26|0
1649865690000|2022-04-13 16:01:30|342.79|340.39|343.04|340.64|343.04|340.64|342.79|340.39|0
1649865700000|2022-04-13 16:01:40|343.16|340.76|343.16|340.76|343.16|340.76|343.16|340.76|0
1649865710000|2022-04-13 16:01:50|343.04|340.64|343.41|341.01|343.41|341.01|343.04|340.64|0
1649865720000|2022-04-13 16:02:00|343.29|340.89|343.66|341.26|343.66|341.26|343.29|340.89|0
1649865730000|2022-04-13 16:02:10|343.54|341.14|343.54|341.14|343.79|341.39|343.54|341.14|0
1649865740000|2022-04-13 16:02:20|343.41|341.01|342.91|340.51|343.41|341.01|342.91|340.51|0
1649865750000|2022-04-13 16:02:30|343.04|340.64|343.16|340.76|343.16|340.76|343.04|340.64|0
1649865760000|2022-04-13 16:02:40|343.29|340.89|343.04|340.64|343.29|340.89|343.04|340.64|0
1649865770000|2022-04-13 16:02:50|343.1|340.7|343.04|340.64|343.16|340.76|342.91|340.51|0
1649865780000|2022-04-13 16:03:00|342.85|340.45|342.66|340.26|342.85|340.45|342.66|340.26|0
1649865790000|2022-04-13 16:03:10|342.54|340.14|342.54|340.14|342.54|340.14|342.41|340.01|0
1649865800000|2022-04-13 16:03:20|342.48|340.08|342.66|340.26|342.79|340.39|342.48|340.08|0
1649865810000|2022-04-13 16:03:30|342.54|340.14|342.41|340.01|342.54|340.14|342.41|340.01|0
1649865820000|2022-04-13 16:03:40|342.29|339.89|342.54|340.14|342.54|340.14|342.29|339.89|0
1649865830000|2022-04-13 16:03:50|342.41|340.01|342.29|339.89|342.41|340.01|342.29|339.89|0
1649865840000|2022-04-13 16:04:00|342.04|339.64|342.04|339.64|342.16|339.76|342.04|339.64|0
1649865850000|2022-04-13 16:04:10|341.91|339.51|341.79|339.39|342.16|339.76|341.79|339.39|0
1649865860000|2022-04-13 16:04:20|341.66|339.26|341.79|339.39|341.79|339.39|341.66|339.26|0
1649865870000|2022-04-13 16:04:30|341.66|339.26|341.91|339.51|341.91|339.51|341.66|339.26|0
1649865880000|2022-04-13 16:04:40|341.79|339.39|341.66|339.26|341.79|339.39|341.54|339.14|0
1649865890000|2022-04-13 16:04:50|341.79|339.39|341.79|339.39|341.79|339.39|341.79|339.39|0
1649865900000|2022-04-13 16:05:00|341.91|339.51|341.91|339.51|342.04|339.64|341.79|339.39|0
1649865910000|2022-04-13 16:05:10|341.79|339.39|341.79|339.39|341.79|339.39|341.54|339.14|0
1649865920000|2022-04-13 16:05:20|341.91|339.51|341.66|339.26|341.91|339.51|341.66|339.26|0
1649865930000|2022-04-13 16:05:30|341.54|339.14|341.41|339.01|341.54|339.14|341.41|339.01|0
1649865940000|2022-04-13 16:05:40|341.54|339.14|341.66|339.26|341.79|339.39|341.54|339.14|0
1649865950000|2022-04-13 16:05:50|341.54|339.14|341.29|338.89|341.54|339.14|341.29|338.89|0
1649865960000|2022-04-13 16:06:00|341.41|339.01|341.79|339.39|341.79|339.39|341.41|339.01|0
1649865970000|2022-04-13 16:06:10|341.91|339.51|341.79|339.39|342.04|339.64|341.79|339.39|0
1649865980000|2022-04-13 16:06:20|341.91|339.51|341.79|339.39|341.91|339.51|341.79|339.39|0
1649865990000|2022-04-13 16:06:30|341.91|339.51|341.91|339.51|342.03|339.63|341.91|339.51|0
1649866000000|2022-04-13 16:06:40|341.79|339.39|341.66|339.26|341.79|339.39|341.66|339.26|0
1649866010000|2022-04-13 16:06:50|341.54|339.14|341.54|339.14|341.54|339.14|341.54|339.14|0
1649866020000|2022-04-13 16:07:00|341.41|339.01|341.29|338.89|341.54|339.14|341.29|338.89|0
1649866030000|2022-04-13 16:07:10|341.41|339.01|341.29|338.89|341.41|339.01|341.29|338.89|0
1649866050000|2022-04-13 16:07:30|341.41|339.01|341.35|338.95|341.41|339.01|341.35|338.95|0
1649866060000|2022-04-13 16:07:40|341.41|339.01|341.66|339.26|341.66|339.26|341.35|338.95|0
1649866070000|2022-04-13 16:07:50|341.54|339.14|341.66|339.26|341.66|339.26|341.54|339.14|0
1649866080000|2022-04-13 16:08:00|341.73|339.33|341.78|339.38|341.78|339.38|341.66|339.26|0
1649866090000|2022-04-13 16:08:10|341.54|339.14|341.54|339.14|341.66|339.26|341.54|339.14|0
1649866100000|2022-04-13 16:08:20|341.41|339.01|341.41|339.01|341.54|339.14|341.41|339.01|0
1649866110000|2022-04-13 16:08:30|341.54|339.14|341.29|338.89|341.54|339.14|341.29|338.89|0
1649866120000|2022-04-13 16:08:40|341.16|338.76|341.29|338.89|341.29|338.89|341.16|338.76|0
1649866130000|2022-04-13 16:08:50|341.16|338.76|341.54|339.14|341.54|339.14|341.16|338.76|0
1649866140000|2022-04-13 16:09:00|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1649866150000|2022-04-13 16:09:10|341.16|338.76|341.16|338.76|341.29|338.89|341.16|338.76|0
1649866160000|2022-04-13 16:09:20|341.29|338.89|341.16|338.76|341.41|339.01|341.16|338.76|0
1649866170000|2022-04-13 16:09:30|341.04|338.64|341.04|338.64|341.04|338.64|340.91|338.51|0
1649866180000|2022-04-13 16:09:40|340.91|338.51|340.79|338.39|340.91|338.51|340.79|338.39|0
1649866190000|2022-04-13 16:09:50|340.66|338.26|340.79|338.39|340.79|338.39|340.54|338.14|0
1649866200000|2022-04-13 16:10:00|340.91|338.51|341.29|338.89|341.29|338.89|340.91|338.51|0
1649866210000|2022-04-13 16:10:10|340.79|338.39|340.54|338.14|340.79|338.39|340.54|338.14|0
1649866220000|2022-04-13 16:10:20|340.66|338.26|340.91|338.51|340.91|338.51|340.66|338.26|0
1649866230000|2022-04-13 16:10:30|340.79|338.39|341.41|339.01|341.41|339.01|340.79|338.39|0
1649866240000|2022-04-13 16:10:40|341.53|339.13|342.03|339.63|342.03|339.63|341.53|339.13|0
1649866250000|2022-04-13 16:10:50|341.91|339.51|342.16|339.76|342.41|340.01|341.91|339.51|0
1649866260000|2022-04-13 16:11:00|342.28|339.88|342.53|340.13|342.53|340.13|342.28|339.88|0
1649866270000|2022-04-13 16:11:10|342.66|340.26|343.03|340.63|343.03|340.63|342.66|340.26|0
1649866280000|2022-04-13 16:11:20|343.16|340.76|343.03|340.63|343.16|340.76|343.03|340.63|0
1649866290000|2022-04-13 16:11:30|342.78|340.38|342.53|340.13|342.78|340.38|342.41|340.01|0
1649866300000|2022-04-13 16:11:40|342.41|340.01|342.28|339.88|342.41|340.01|342.16|339.76|0
1649866310000|2022-04-13 16:11:50|342.16|339.76|342.28|339.88|342.35|339.95|342.16|339.76|0
1649866320000|2022-04-13 16:12:00|342.16|339.76|342.03|339.63|342.16|339.76|342.03|339.63|0
1649866330000|2022-04-13 16:12:10|342.16|339.76|342.53|340.13|342.53|340.13|342.16|339.76|0
1649866340000|2022-04-13 16:12:20|342.41|340.01|342.53|340.13|342.53|340.13|342.41|340.01|0
1649866350000|2022-04-13 16:12:30|342.66|340.26|342.66|340.26|342.78|340.38|342.66|340.26|0
1649866360000|2022-04-13 16:12:40|342.78|340.38|342.66|340.26|342.78|340.38|342.66|340.26|0
1649866370000|2022-04-13 16:12:50|342.6|340.2|342.41|340.01|342.6|340.2|342.41|340.01|0
1649866380000|2022-04-13 16:13:00|342.53|340.13|342.35|339.95|342.53|340.13|342.28|339.88|0
1649866390000|2022-04-13 16:13:10|342.53|340.13|342.28|339.88|342.53|340.13|342.28|339.88|0
1649866400000|2022-04-13 16:13:20|342.41|340.01|342.53|340.13|342.53|340.13|342.41|340.01|0
1649866410000|2022-04-13 16:13:30|342.66|340.26|342.6|340.2|342.66|340.26|342.6|340.2|0
1649866420000|2022-04-13 16:13:40|342.66|340.26|342.41|340.01|342.66|340.26|342.41|340.01|0
1649866430000|2022-04-13 16:13:50|342.28|339.88|342.16|339.76|342.28|339.88|342.16|339.76|0
1649866440000|2022-04-13 16:14:00|342.03|339.63|341.91|339.51|342.03|339.63|341.91|339.51|0
1649866450000|2022-04-13 16:14:10|342.03|339.63|342.16|339.76|342.16|339.76|341.97|339.57|0
1649866460000|2022-04-13 16:14:20|342.03|339.63|341.91|339.51|342.03|339.63|341.78|339.38|0
1649866470000|2022-04-13 16:14:30|341.6|339.2|341.53|339.13|341.66|339.26|341.53|339.13|0
1649866480000|2022-04-13 16:14:40|341.66|339.26|341.66|339.26|341.78|339.38|341.66|339.26|0
1649866490000|2022-04-13 16:14:50|341.53|339.13|341.16|338.76|341.53|339.13|341.16|338.76|0
1649866500000|2022-04-13 16:15:00|340.91|338.51|341.41|339.01|341.41|339.01|340.91|338.51|0
1649866510000|2022-04-13 16:15:10|341.16|338.76|341.53|339.13|341.53|339.13|341.16|338.76|0
1649866520000|2022-04-13 16:15:20|341.28|338.88|341.22|338.82|341.28|338.88|341.22|338.82|0
1649866530000|2022-04-13 16:15:30|341.28|338.88|341.53|339.13|341.53|339.13|341.16|338.76|0
1649866550000|2022-04-13 16:15:50|341.41|339.01|341.41|339.01|341.41|339.01|341.28|338.88|0
1649866560000|2022-04-13 16:16:00|341.53|339.13|341.47|339.07|341.53|339.13|341.41|339.01|0
1649866570000|2022-04-13 16:16:10|341.66|339.26|341.6|339.2|341.66|339.26|341.53|339.13|0
1649866580000|2022-04-13 16:16:20|341.66|339.26|341.6|339.2|341.66|339.26|341.53|339.13|0
1649866590000|2022-04-13 16:16:30|341.66|339.26|341.28|338.88|341.66|339.26|341.22|338.82|0
1649866600000|2022-04-13 16:16:40|341.41|339.01|341.41|339.01|341.41|339.01|341.41|339.01|0
1649866610000|2022-04-13 16:16:50|341.28|338.88|341.53|339.13|341.53|339.13|341.28|338.88|0
1649866620000|2022-04-13 16:17:00|341.6|339.2|341.78|339.38|341.78|339.38|341.6|339.2|0
1649866630000|2022-04-13 16:17:10|341.41|339.01|341.16|338.76|341.66|339.26|341.16|338.76|0
1649866640000|2022-04-13 16:17:20|341.03|338.63|340.66|338.26|341.03|338.63|340.66|338.26|0
1649866650000|2022-04-13 16:17:30|340.78|338.38|341.03|338.63|341.03|338.63|340.78|338.38|0
1649866660000|2022-04-13 16:17:40|341.16|338.76|341.03|338.63|341.16|338.76|341.03|338.63|0
1649866670000|2022-04-13 16:17:50|341.16|338.76|341.28|338.88|341.28|338.88|340.91|338.51|0
1649866680000|2022-04-13 16:18:00|341.41|339.01|340.78|338.38|341.41|339.01|340.78|338.38|0
1649866690000|2022-04-13 16:18:10|340.29|337.89|340.41|338.01|340.41|338.01|340.29|337.89|0
1649866700000|2022-04-13 16:18:20|340.66|338.26|340.6|338.2|340.66|338.26|340.41|338.01|0
1649866710000|2022-04-13 16:18:30|340.54|338.14|340.66|338.26|340.66|338.26|340.54|338.14|0
1649866720000|2022-04-13 16:18:40|340.54|338.14|340.29|337.89|340.54|338.14|340.29|337.89|0
1649866730000|2022-04-13 16:18:50|340.41|338.01|340.16|337.76|340.41|338.01|340.16|337.76|0
1649866740000|2022-04-13 16:19:00|340.04|337.64|339.67|337.27|340.04|337.64|339.67|337.27|0
1649866750000|2022-04-13 16:19:10|339.42|337.02|339.67|337.27|339.67|337.27|339.42|337.02|0
1649866760000|2022-04-13 16:19:20|339.54|337.14|339.42|337.02|339.54|337.14|339.29|336.89|0
1649866770000|2022-04-13 16:19:30|339.29|336.89|339.42|337.02|339.42|337.02|339.29|336.89|0
1649866780000|2022-04-13 16:19:40|339.48|337.08|339.79|337.39|339.79|337.39|339.48|337.08|0
1649866790000|2022-04-13 16:19:50|339.91|337.51|339.79|337.39|339.91|337.51|339.79|337.39|0
1649866800000|2022-04-13 16:20:00|340.1|337.7|340.29|337.89|340.35|337.95|340.1|337.7|0
1649866810000|2022-04-13 16:20:10|340.35|337.95|340.53|338.13|340.53|338.13|340.35|337.95|0
1649866820000|2022-04-13 16:20:20|340.66|338.26|340.66|338.26|340.78|338.38|340.66|338.26|0
1649866830000|2022-04-13 16:20:30|340.16|337.76|340.29|337.89|340.29|337.89|340.16|337.76|0
1649866840000|2022-04-13 16:20:40|340.16|337.76|339.79|337.39|340.16|337.76|339.79|337.39|0
1649866850000|2022-04-13 16:20:50|339.66|337.26|339.85|337.45|339.85|337.45|339.66|337.26|0
1649866860000|2022-04-13 16:21:00|340.04|337.64|340.29|337.89|340.29|337.89|340.04|337.64|0
1649866870000|2022-04-13 16:21:10|340.16|337.76|340.29|337.89|340.29|337.89|340.16|337.76|0
1649866880000|2022-04-13 16:21:20|340.16|337.76|339.79|337.39|340.16|337.76|339.79|337.39|0
1649866890000|2022-04-13 16:21:30|339.66|337.26|339.79|337.39|339.79|337.39|339.66|337.26|0
1649866900000|2022-04-13 16:21:40|339.91|337.51|339.66|337.26|339.91|337.51|339.66|337.26|0
1649866910000|2022-04-13 16:21:50|339.79|337.39|339.66|337.26|339.79|337.39|339.66|337.26|0
1649866920000|2022-04-13 16:22:00|339.17|336.77|339.29|336.89|339.29|336.89|339.17|336.77|0
1649866930000|2022-04-13 16:22:10|339.17|336.77|339.17|336.77|339.17|336.77|339.04|336.64|0
1649866940000|2022-04-13 16:22:20|339.29|336.89|339.04|336.64|339.29|336.89|339.04|336.64|0
1649866950000|2022-04-13 16:22:30|338.92|336.52|338.92|336.52|338.92|336.52|338.86|336.46|0
1649866960000|2022-04-13 16:22:40|338.55|336.15|338.74|336.34|338.8|336.4|338.55|336.15|0
1649866970000|2022-04-13 16:22:50|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1649866980000|2022-04-13 16:23:00|338.55|336.15|338.67|336.27|338.67|336.27|338.42|336.02|0
1649866990000|2022-04-13 16:23:10|338.8|336.4|338.55|336.15|338.8|336.4|338.55|336.15|0
1649867000000|2022-04-13 16:23:20|338.61|336.21|338.86|336.46|339.04|336.64|338.61|336.21|0
1649867010000|2022-04-13 16:23:30|338.8|336.4|338.8|336.4|338.92|336.52|338.8|336.4|0
1649867020000|2022-04-13 16:23:40|338.92|336.52|338.92|336.52|339.04|336.64|338.92|336.52|0
1649867030000|2022-04-13 16:23:50|338.8|336.4|338.92|336.52|339.04|336.64|338.67|336.27|0
1649867040000|2022-04-13 16:24:00|339.04|336.64|339.04|336.64|339.11|336.71|339.04|336.64|0
1649867050000|2022-04-13 16:24:10|338.92|336.52|338.74|336.34|338.92|336.52|338.74|336.34|0
1649867060000|2022-04-13 16:24:20|338.67|336.27|338.86|336.46|338.92|336.52|338.67|336.27|0
1649867070000|2022-04-13 16:24:30|338.92|336.52|338.79|336.39|338.92|336.52|338.79|336.39|0
1649867080000|2022-04-13 16:24:40|338.67|336.27|338.67|336.27|338.79|336.39|338.67|336.27|0
1649867090000|2022-04-13 16:24:50|338.3|335.9|338.3|335.9|338.3|335.9|338.3|335.9|0
1649867100000|2022-04-13 16:25:00|338.18|335.78|338.18|335.78|338.18|335.78|338.18|335.78|0
1649867110000|2022-04-13 16:25:10|338.05|335.65|337.68|335.28|338.05|335.65|337.43|335.03|0
1649867120000|2022-04-13 16:25:20|337.56|335.16|337.43|335.03|337.56|335.16|337.43|335.03|0
1649867130000|2022-04-13 16:25:30|337.56|335.16|337.43|335.03|337.68|335.28|337.43|335.03|0
1649867140000|2022-04-13 16:25:40|337.31|334.91|337.56|335.16|337.56|335.16|337.31|334.91|0
1649867150000|2022-04-13 16:25:50|337.68|335.28|337.8|335.4|337.8|335.4|337.68|335.28|0
1649867160000|2022-04-13 16:26:00|337.99|335.59|337.93|335.53|338.05|335.65|337.87|335.47|0
1649867170000|2022-04-13 16:26:10|338.05|335.65|338.18|335.78|338.18|335.78|338.05|335.65|0
1649867180000|2022-04-13 16:26:20|338.42|336.02|338.79|336.39|338.79|336.39|338.42|336.02|0
1649867190000|2022-04-13 16:26:30|338.67|336.27|338.67|336.27|338.67|336.27|338.67|336.27|0
1649867200000|2022-04-13 16:26:40|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1649867210000|2022-04-13 16:26:50|338.67|336.27|338.79|336.39|338.79|336.39|338.67|336.27|0
1649867220000|2022-04-13 16:27:00|338.67|336.27|339.04|336.64|339.04|336.64|338.67|336.27|0
1649867230000|2022-04-13 16:27:10|338.92|336.52|338.86|336.46|338.92|336.52|338.86|336.46|0
1649867240000|2022-04-13 16:27:20|338.92|336.52|339.17|336.77|339.35|336.95|338.92|336.52|0
1649867250000|2022-04-13 16:27:30|339.29|336.89|339.79|337.39|339.79|337.39|339.29|336.89|0
1649867260000|2022-04-13 16:27:40|339.66|337.26|339.66|337.26|339.66|337.26|339.54|337.14|0
1649867270000|2022-04-13 16:27:50|339.79|337.39|339.54|337.14|339.79|337.39|339.41|337.01|0
1649867280000|2022-04-13 16:28:00|339.41|337.01|339.17|336.77|339.41|337.01|339.17|336.77|0
1649867290000|2022-04-13 16:28:10|339.29|336.89|339.54|337.14|339.54|337.14|339.29|336.89|0
1649867300000|2022-04-13 16:28:20|339.41|337.01|339.54|337.14|339.54|337.14|339.41|337.01|0
1649867310000|2022-04-13 16:28:30|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1649867320000|2022-04-13 16:28:40|339.16|336.76|339.16|336.76|339.29|336.89|339.16|336.76|0
1649867330000|2022-04-13 16:28:50|339.29|336.89|339.41|337.01|339.41|337.01|339.23|336.83|0
1649867340000|2022-04-13 16:29:00|339.16|336.76|339.29|336.89|339.29|336.89|339.16|336.76|0
1649867350000|2022-04-13 16:29:10|339.54|337.14|339.54|337.14|339.66|337.26|339.54|337.14|0
1649867360000|2022-04-13 16:29:20|339.48|337.08|339.48|337.08|339.48|337.08|339.41|337.01|0
1649867370000|2022-04-13 16:29:30|339.54|337.14|339.54|337.14|339.54|337.14|339.48|337.08|0
1649867380000|2022-04-13 16:29:40|339.66|337.26|339.66|337.26|339.78|337.38|339.66|337.26|0
1649867390000|2022-04-13 16:29:50|339.73|337.33|339.78|337.38|339.78|337.38|339.73|337.33|0
1649867400000|2022-04-13 16:30:00|339.6|337.2|339.54|337.14|339.66|337.26|339.41|337.01|0
1649867410000|2022-04-13 16:30:10|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1649867420000|2022-04-13 16:30:20|339.54|337.14|339.54|337.14|339.54|337.14|339.41|337.01|0
1649867430000|2022-04-13 16:30:30|339.41|337.01|339.16|336.76|339.41|337.01|339.16|336.76|0
1649867440000|2022-04-13 16:30:40|339.41|337.01|339.54|337.14|339.54|337.14|339.41|337.01|0
1649867450000|2022-04-13 16:30:50|339.41|337.01|339.48|337.08|339.66|337.26|339.41|337.01|0
1649867460000|2022-04-13 16:31:00|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1649867470000|2022-04-13 16:31:10|339.54|337.14|339.29|336.89|339.54|337.14|339.29|336.89|0
1649867480000|2022-04-13 16:31:20|339.16|336.76|339.16|336.76|339.16|336.76|339.16|336.76|0
1649867490000|2022-04-13 16:31:30|339.04|336.64|338.92|336.52|339.04|336.64|338.92|336.52|0
1649867500000|2022-04-13 16:31:40|338.79|336.39|339.16|336.76|339.16|336.76|338.79|336.39|0
1649867510000|2022-04-13 16:31:50|339.04|336.64|338.92|336.52|339.04|336.64|338.92|336.52|0
1649867520000|2022-04-13 16:32:00|339.04|336.64|339.04|336.64|339.04|336.64|339.04|336.64|0
1649867530000|2022-04-13 16:32:10|339.16|336.76|339.16|336.76|339.41|337.01|339.16|336.76|0
1649867540000|2022-04-13 16:32:20|339.04|336.64|339.29|336.89|339.41|337.01|339.04|336.64|0
1649867550000|2022-04-13 16:32:30|339.35|336.95|339.41|337.01|339.41|337.01|339.29|336.89|0
1649867560000|2022-04-13 16:32:40|339.54|337.14|339.41|337.01|339.54|337.14|339.41|337.01|0
1649867570000|2022-04-13 16:32:50|339.29|336.89|339.04|336.64|339.29|336.89|339.04|336.64|0
1649867580000|2022-04-13 16:33:00|338.98|336.58|339.04|336.64|339.04|336.64|338.98|336.58|0
1649867590000|2022-04-13 16:33:10|338.92|336.52|339.16|336.76|339.16|336.76|338.86|336.46|0
1649867600000|2022-04-13 16:33:20|338.92|336.52|339.16|336.76|339.16|336.76|338.92|336.52|0
1649867610000|2022-04-13 16:33:30|339.04|336.64|338.91|336.51|339.04|336.64|338.91|336.51|0
1649867620000|2022-04-13 16:33:40|339.04|336.64|338.91|336.51|339.04|336.64|338.91|336.51|0
1649867630000|2022-04-13 16:33:50|338.79|336.39|338.91|336.51|338.91|336.51|338.79|336.39|0
1649867640000|2022-04-13 16:34:00|339.1|336.7|339.16|336.76|339.16|336.76|339.1|336.7|0
1649867650000|2022-04-13 16:34:10|338.91|336.51|338.79|336.39|338.98|336.58|338.79|336.39|0
1649867660000|2022-04-13 16:34:20|338.86|336.46|338.54|336.14|338.91|336.51|338.54|336.14|0
1649867670000|2022-04-13 16:34:30|338.05|335.65|337.92|335.52|338.05|335.65|337.8|335.4|0
1649867680000|2022-04-13 16:34:40|338.3|335.9|338.54|336.14|338.54|336.14|338.3|335.9|0
1649867690000|2022-04-13 16:34:50|338.36|335.96|338.3|335.9|338.36|335.96|338.3|335.9|0
1649867700000|2022-04-13 16:35:00|338.05|335.65|337.68|335.28|338.05|335.65|337.68|335.28|0
1649867710000|2022-04-13 16:35:10|337.55|335.15|337.55|335.15|337.55|335.15|337.43|335.03|0
1649867720000|2022-04-13 16:35:20|337.8|335.4|337.68|335.28|337.8|335.4|337.68|335.28|0
1649867730000|2022-04-13 16:35:30|337.43|335.03|337.43|335.03|337.55|335.15|337.43|335.03|0
1649867740000|2022-04-13 16:35:40|337.55|335.15|337.31|334.91|337.55|335.15|337.31|334.91|0
1649867750000|2022-04-13 16:35:50|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1649867760000|2022-04-13 16:36:00|337.43|335.03|337.18|334.78|337.43|335.03|337.06|334.66|0
1649867770000|2022-04-13 16:36:10|337.31|334.91|337.43|335.03|337.55|335.15|337.31|334.91|0
1649867780000|2022-04-13 16:36:20|337.55|335.15|337.12|334.72|337.55|335.15|337.12|334.72|0
1649867790000|2022-04-13 16:36:30|337.18|334.78|337.43|335.03|337.43|335.03|337.18|334.78|0
1649867800000|2022-04-13 16:36:40|337.31|334.91|337.55|335.15|337.55|335.15|337.31|334.91|0
1649867810000|2022-04-13 16:36:50|337.43|335.03|337.8|335.4|337.8|335.4|337.43|335.03|0
1649867820000|2022-04-13 16:37:00|337.37|334.97|337.55|335.15|337.55|335.15|337.37|334.97|0
1649867830000|2022-04-13 16:37:10|337.43|335.03|337.55|335.15|337.55|335.15|337.43|335.03|0
1649867840000|2022-04-13 16:37:20|337.43|335.03|337.43|335.03|337.55|335.15|337.43|335.03|0
1649867850000|2022-04-13 16:37:30|337.55|335.15|337.43|335.03|337.55|335.15|337.43|335.03|0
1649867860000|2022-04-13 16:37:40|337.49|335.09|337.8|335.4|337.8|335.4|337.49|335.09|0
1649867870000|2022-04-13 16:37:50|337.55|335.15|337.55|335.15|337.68|335.28|337.55|335.15|0
1649867880000|2022-04-13 16:38:00|337.43|335.03|337.55|335.15|337.55|335.15|337.43|335.03|0
1649867890000|2022-04-13 16:38:10|337.43|335.03|337.55|335.15|337.55|335.15|337.43|335.03|0
1649867900000|2022-04-13 16:38:20|337.68|335.28|337.8|335.4|337.8|335.4|337.55|335.15|0
1649867910000|2022-04-13 16:38:30|337.68|335.28|337.43|335.03|337.68|335.28|337.43|335.03|0
1649867920000|2022-04-13 16:38:40|337.55|335.15|337.55|335.15|337.55|335.15|337.43|335.03|0
1649867930000|2022-04-13 16:38:50|337.68|335.28|337.67|335.27|337.68|335.28|337.55|335.15|0
1649867940000|2022-04-13 16:39:00|337.8|335.4|337.49|335.09|337.92|335.52|337.49|335.09|0
1649867950000|2022-04-13 16:39:10|337.67|335.27|337.67|335.27|337.67|335.27|337.55|335.15|0
1649867960000|2022-04-13 16:39:20|337.55|335.15|337.55|335.15|337.55|335.15|337.43|335.03|0
1649867980000|2022-04-13 16:39:40|337.67|335.27|337.55|335.15|337.67|335.27|337.55|335.15|0
1649867990000|2022-04-13 16:39:50|337.43|335.03|337.67|335.27|337.67|335.27|337.43|335.03|0
1649868000000|2022-04-13 16:40:00|337.55|335.15|337.3|334.9|337.55|335.15|337.3|334.9|0
1649868010000|2022-04-13 16:40:10|337.43|335.03|337.55|335.15|337.55|335.15|337.43|335.03|0
1649868020000|2022-04-13 16:40:20|337.49|335.09|337.62|335.22|337.62|335.22|337.49|335.09|0
1649868030000|2022-04-13 16:40:30|337.67|335.27|337.24|334.84|337.67|335.27|337.24|334.84|0
1649868040000|2022-04-13 16:40:40|337.18|334.78|336.56|334.16|337.18|334.78|336.44|334.04|0
1649868050000|2022-04-13 16:40:50|336.69|334.29|336.44|334.04|337.18|334.78|336.44|334.04|0
1649868060000|2022-04-13 16:41:00|336.69|334.29|336.44|334.04|336.69|334.29|336.44|334.04|0
1649868070000|2022-04-13 16:41:10|336.56|334.16|336.69|334.29|336.81|334.41|336.56|334.16|0
1649868080000|2022-04-13 16:41:20|336.75|334.35|336.69|334.29|336.81|334.41|336.56|334.16|0
1649868090000|2022-04-13 16:41:30|336.56|334.16|336.56|334.16|336.69|334.29|336.56|334.16|0
1649868100000|2022-04-13 16:41:40|336.69|334.29|336.56|334.16|336.69|334.29|336.56|334.16|0
1649868110000|2022-04-13 16:41:50|336.69|334.29|336.56|334.16|336.69|334.29|336.56|334.16|0
1649868120000|2022-04-13 16:42:00|336.69|334.29|336.81|334.41|336.93|334.53|336.69|334.29|0
1649868130000|2022-04-13 16:42:10|336.93|334.53|336.93|334.53|336.93|334.53|336.87|334.47|0
1649868140000|2022-04-13 16:42:20|336.81|334.41|336.69|334.29|336.81|334.41|336.69|334.29|0
1649868150000|2022-04-13 16:42:30|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1649868160000|2022-04-13 16:42:40|336.69|334.29|336.69|334.29|336.69|334.29|336.69|334.29|0
1649868170000|2022-04-13 16:42:50|336.81|334.41|336.69|334.29|336.81|334.41|336.69|334.29|0
1649868180000|2022-04-13 16:43:00|336.56|334.16|336.63|334.23|336.63|334.23|336.56|334.16|0
1649868190000|2022-04-13 16:43:10|336.56|334.16|336.19|333.79|336.56|334.16|336.19|333.79|0
1649868200000|2022-04-13 16:43:20|336.13|333.73|335.95|333.55|336.13|333.73|335.95|333.55|0
1649868210000|2022-04-13 16:43:30|335.82|333.42|335.95|333.55|335.95|333.55|335.82|333.42|0
1649868220000|2022-04-13 16:43:40|336.01|333.61|335.95|333.55|336.01|333.61|335.95|333.55|0
1649868230000|2022-04-13 16:43:50|335.82|333.42|335.89|333.49|335.95|333.55|335.82|333.42|0
1649868240000|2022-04-13 16:44:00|335.82|333.42|335.58|333.18|335.82|333.42|335.58|333.18|0
1649868250000|2022-04-13 16:44:10|335.33|332.93|335.27|332.87|335.33|332.93|335.21|332.81|0
1649868260000|2022-04-13 16:44:20|335.21|332.81|335.08|332.68|335.33|332.93|335.08|332.68|0
1649868270000|2022-04-13 16:44:30|335.21|332.81|335.27|332.87|335.33|332.93|335.21|332.81|0
1649868280000|2022-04-13 16:44:40|335.33|332.93|335.21|332.81|335.33|332.93|335.21|332.81|0
1649868290000|2022-04-13 16:44:50|335.08|332.68|335.21|332.81|335.21|332.81|334.96|332.56|0
1649868300000|2022-04-13 16:45:00|335.08|332.68|335.08|332.68|335.08|332.68|334.96|332.56|0
1649868310000|2022-04-13 16:45:10|334.96|332.56|335.08|332.68|335.08|332.68|334.96|332.56|0
1649868320000|2022-04-13 16:45:20|335.21|332.81|335.08|332.68|335.21|332.81|335.08|332.68|0
1649868330000|2022-04-13 16:45:30|334.96|332.56|334.84|332.44|334.96|332.56|334.84|332.44|0
1649868340000|2022-04-13 16:45:40|334.96|332.56|334.96|332.56|335.08|332.68|334.84|332.44|0
1649868350000|2022-04-13 16:45:50|334.9|332.5|334.96|332.56|334.96|332.56|334.84|332.44|0
1649868360000|2022-04-13 16:46:00|335.08|332.68|335.33|332.93|335.45|333.05|335.08|332.68|0
1649868370000|2022-04-13 16:46:10|335.21|332.81|334.96|332.56|335.33|332.93|334.96|332.56|0
1649868380000|2022-04-13 16:46:20|335.08|332.68|335.08|332.68|335.08|332.68|335.08|332.68|0
1649868390000|2022-04-13 16:46:30|335.15|332.75|335.15|332.75|335.15|332.75|335.15|332.75|0
1649868400000|2022-04-13 16:46:40|335.21|332.81|335.21|332.81|335.45|333.05|335.21|332.81|0
1649868410000|2022-04-13 16:46:50|335.08|332.68|335.08|332.68|335.08|332.68|334.96|332.56|0
1649868420000|2022-04-13 16:47:00|334.96|332.56|335.21|332.81|335.21|332.81|334.96|332.56|0
1649868430000|2022-04-13 16:47:10|335.27|332.87|335.21|332.81|335.33|332.93|335.21|332.81|0
1649868440000|2022-04-13 16:47:20|335.15|332.75|335.33|332.93|335.33|332.93|335.15|332.75|0
1649868450000|2022-04-13 16:47:30|335.21|332.81|335.33|332.93|335.33|332.93|335.21|332.81|0
1649868460000|2022-04-13 16:47:40|335.45|333.05|335.21|332.81|335.45|333.05|335.21|332.81|0
1649868470000|2022-04-13 16:47:50|335.08|332.68|335.02|332.62|335.21|332.81|335.02|332.62|0
1649868480000|2022-04-13 16:48:00|335.08|332.68|334.96|332.56|335.08|332.68|334.84|332.44|0
1649868490000|2022-04-13 16:48:10|334.84|332.44|335.08|332.68|335.08|332.68|334.84|332.44|0
1649868500000|2022-04-13 16:48:20|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1649868510000|2022-04-13 16:48:30|334.9|332.5|334.84|332.44|334.96|332.56|334.84|332.44|0
1649868520000|2022-04-13 16:48:40|334.96|332.56|335.08|332.68|335.08|332.68|334.96|332.56|0
1649868530000|2022-04-13 16:48:50|335.15|332.75|335.21|332.81|335.21|332.81|335.15|332.75|0
1649868540000|2022-04-13 16:49:00|335.15|332.75|335.08|332.68|335.15|332.75|334.96|332.56|0
1649868550000|2022-04-13 16:49:10|335.21|332.81|335.45|333.05|335.45|333.05|335.21|332.81|0
1649868560000|2022-04-13 16:49:20|335.57|333.17|335.7|333.3|335.7|333.3|335.51|333.11|0
1649868570000|2022-04-13 16:49:30|335.82|333.42|335.7|333.3|335.82|333.42|335.7|333.3|0
1649868580000|2022-04-13 16:49:40|335.82|333.42|335.57|333.17|335.82|333.42|335.57|333.17|0
1649868590000|2022-04-13 16:49:50|335.76|333.36|335.57|333.17|335.76|333.36|335.57|333.17|0
1649868600000|2022-04-13 16:50:00|335.7|333.3|335.33|332.93|335.7|333.3|335.33|332.93|0
1649868610000|2022-04-13 16:50:10|335.45|333.05|335.33|332.93|335.45|333.05|335.33|332.93|0
1649868620000|2022-04-13 16:50:20|335.2|332.8|335.33|332.93|335.33|332.93|335.2|332.8|0
1649868630000|2022-04-13 16:50:30|335.45|333.05|335.7|333.3|335.7|333.3|335.45|333.05|0
1649868640000|2022-04-13 16:50:40|335.82|333.42|335.7|333.3|335.88|333.48|335.7|333.3|0
1649868650000|2022-04-13 16:50:50|335.82|333.42|335.7|333.3|335.94|333.54|335.7|333.3|0
1649868660000|2022-04-13 16:51:00|335.51|333.11|335.57|333.17|335.57|333.17|335.45|333.05|0
1649868670000|2022-04-13 16:51:10|335.45|333.05|335.33|332.93|335.45|333.05|335.33|332.93|0
1649868680000|2022-04-13 16:51:20|335.45|333.05|335.51|333.11|335.57|333.17|335.45|333.05|0
1649868690000|2022-04-13 16:51:30|335.7|333.3|335.45|333.05|335.7|333.3|335.45|333.05|0
1649868700000|2022-04-13 16:51:40|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1649868710000|2022-04-13 16:51:50|335.7|333.3|335.82|333.42|335.82|333.42|335.7|333.3|0
1649868720000|2022-04-13 16:52:00|335.7|333.3|335.76|333.36|335.82|333.42|335.7|333.3|0
1649868730000|2022-04-13 16:52:10|335.7|333.3|335.94|333.54|335.94|333.54|335.7|333.3|0
1649868740000|2022-04-13 16:52:20|336.07|333.67|336.07|333.67|336.07|333.67|335.94|333.54|0
1649868750000|2022-04-13 16:52:30|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1649868760000|2022-04-13 16:52:40|336.31|333.91|336.31|333.91|336.31|333.91|336.31|333.91|0
1649868770000|2022-04-13 16:52:50|336.19|333.79|336.19|333.79|336.19|333.79|336.19|333.79|0
1649868780000|2022-04-13 16:53:00|336.06|333.66|336.19|333.79|336.19|333.79|336.06|333.66|0
1649868790000|2022-04-13 16:53:10|336.25|333.85|336.31|333.91|336.31|333.91|336.25|333.85|0
1649868800000|2022-04-13 16:53:20|336.43|334.03|336.43|334.03|336.43|334.03|336.31|333.91|0
1649868810000|2022-04-13 16:53:30|336.56|334.16|336.68|334.28|336.68|334.28|336.56|334.16|0
1649868820000|2022-04-13 16:53:40|336.56|334.16|336.56|334.16|336.56|334.16|336.31|333.91|0
1649868830000|2022-04-13 16:53:50|336.31|333.91|336.31|333.91|336.37|333.97|336.31|333.91|0
1649868840000|2022-04-13 16:54:00|336.19|333.79|335.94|333.54|336.19|333.79|335.76|333.36|0
1649868850000|2022-04-13 16:54:10|336.06|333.66|336.19|333.79|336.19|333.79|335.94|333.54|0
1649868860000|2022-04-13 16:54:20|336.31|333.91|336.19|333.79|336.31|333.91|336.19|333.79|0
1649868870000|2022-04-13 16:54:30|336.06|333.66|335.94|333.54|336.06|333.66|335.94|333.54|0
1649868880000|2022-04-13 16:54:40|336.06|333.66|336.31|333.91|336.31|333.91|336.06|333.66|0
1649868890000|2022-04-13 16:54:50|336.43|334.03|334.85|332.45|336.43|334.03|334.85|332.45|0
1649868900000|2022-04-13 16:55:00|334.79|332.39|336.06|333.66|336.3|333.9|334.79|332.39|0
1649868910000|2022-04-13 16:55:10|335.93|333.53|336.3|333.9|336.3|333.9|335.93|333.53|0
1649868920000|2022-04-13 16:55:20|336.74|334.34|336.92|334.52|336.92|334.52|336.74|334.34|0
1649868930000|2022-04-13 16:55:30|337.04|334.64|336.98|334.58|337.04|334.64|336.92|334.52|0
1649868940000|2022-04-13 16:55:40|337.04|334.64|337.45|335.05|337.49|335.09|337.04|334.64|0
1649868950000|2022-04-13 16:55:50|337.27|334.87|337.33|334.93|337.39|334.99|337.27|334.87|0
1649868960000|2022-04-13 16:56:00|337.94|335.54|337.82|335.42|337.94|335.54|337.82|335.42|0
1649868970000|2022-04-13 16:56:10|337.7|335.3|337.89|335.49|337.89|335.49|337.7|335.3|0
1649868980000|2022-04-13 16:56:20|337.82|335.42|337.94|335.54|338.07|335.67|337.82|335.42|0
1649869000000|2022-04-13 16:56:40|337.82|335.42|337.7|335.3|337.82|335.42|337.7|335.3|0
1649869010000|2022-04-13 16:56:50|337.82|335.42|337.76|335.36|337.82|335.42|337.7|335.3|0
1649869020000|2022-04-13 16:57:00|337.82|335.42|338.32|335.92|338.32|335.92|337.82|335.42|0
1649869030000|2022-04-13 16:57:10|338.44|336.04|338.32|335.92|338.44|336.04|338.32|335.92|0
1649869040000|2022-04-13 16:57:20|338.44|336.04|338.44|336.04|338.44|336.04|338.31|335.91|0
1649869050000|2022-04-13 16:57:30|338.31|335.91|338.44|336.04|338.56|336.16|338.31|335.91|0
1649869060000|2022-04-13 16:57:40|338.56|336.16|338.56|336.16|338.56|336.16|338.56|336.16|0
1649869070000|2022-04-13 16:57:50|338.44|336.04|338.07|335.67|338.44|336.04|338.07|335.67|0
1649869080000|2022-04-13 16:58:00|338.19|335.79|337.94|335.54|338.31|335.91|337.94|335.54|0
1649869090000|2022-04-13 16:58:10|337.88|335.48|337.82|335.42|337.94|335.54|337.82|335.42|0
1649869100000|2022-04-13 16:58:20|337.94|335.54|338.07|335.67|338.07|335.67|337.94|335.54|0
1649869110000|2022-04-13 16:58:30|338.31|335.91|338.44|336.04|338.5|336.1|338.31|335.91|0
1649869120000|2022-04-13 16:58:40|338.56|336.16|338.69|336.29|338.69|336.29|338.56|336.16|0
1649869130000|2022-04-13 16:58:50|338.63|336.23|338.81|336.41|338.81|336.41|338.56|336.16|0
1649869140000|2022-04-13 16:59:00|338.93|336.53|338.44|336.04|338.93|336.53|338.44|336.04|0
1649869150000|2022-04-13 16:59:10|338.31|335.91|338.31|335.91|338.31|335.91|338.31|335.91|0
1649869160000|2022-04-13 16:59:20|338.19|335.79|338.69|336.29|338.69|336.29|338.19|335.79|0
1649869170000|2022-04-13 16:59:30|338.81|336.41|338.81|336.41|338.81|336.41|338.81|336.41|0
1649869180000|2022-04-13 16:59:40|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1649869190000|2022-04-13 16:59:50|338.69|336.29|338.69|336.29|338.69|336.29|338.44|336.04|0
1649869200000|2022-04-13 17:00:00|338.44|336.04|338.69|336.29|338.69|336.29|338.44|336.04|0
1649869210000|2022-04-13 17:00:10|338.68|336.28|338.44|336.04|338.68|336.28|338.44|336.04|0
1649869230000|2022-04-13 17:00:30|338.56|336.16|338.31|335.91|338.56|336.16|338.31|335.91|0
1649869240000|2022-04-13 17:00:40|338.19|335.79|338.07|335.67|338.19|335.79|338.07|335.67|0
1649869250000|2022-04-13 17:00:50|338.13|335.73|338.19|335.79|338.31|335.91|338.13|335.73|0
1649869260000|2022-04-13 17:01:00|338.07|335.67|338.07|335.67|338.19|335.79|338.07|335.67|0
1649869270000|2022-04-13 17:01:10|337.94|335.54|337.94|335.54|337.94|335.54|337.94|335.54|0
1649869280000|2022-04-13 17:01:20|337.82|335.42|337.94|335.54|337.94|335.54|337.82|335.42|0
1649869290000|2022-04-13 17:01:30|338.19|335.79|338.07|335.67|338.31|335.91|338.07|335.67|0
1649869300000|2022-04-13 17:01:40|337.94|335.54|337.7|335.3|337.94|335.54|337.7|335.3|0
1649869310000|2022-04-13 17:01:50|337.57|335.17|337.7|335.3|337.76|335.36|337.57|335.17|0
1649869320000|2022-04-13 17:02:00|338.19|335.79|338.93|336.53|338.93|336.53|338.19|335.79|0
1649869330000|2022-04-13 17:02:10|338.62|336.22|338.44|336.04|338.68|336.28|338.44|336.04|0
1649869340000|2022-04-13 17:02:20|338.31|335.91|338.07|335.67|338.31|335.91|338.07|335.67|0
1649869350000|2022-04-13 17:02:30|338.31|335.91|337.57|335.17|338.31|335.91|337.57|335.17|0
1649869360000|2022-04-13 17:02:40|337.69|335.29|337.57|335.17|337.69|335.29|337.57|335.17|0
1649869370000|2022-04-13 17:02:50|337.45|335.05|337.2|334.8|337.45|335.05|337.2|334.8|0
1649869380000|2022-04-13 17:03:00|337.45|335.05|337.2|334.8|337.45|335.05|337.2|334.8|0
1649869390000|2022-04-13 17:03:10|337.32|334.92|336.83|334.43|337.32|334.92|336.83|334.43|0
1649869400000|2022-04-13 17:03:20|336.95|334.55|336.77|334.37|336.95|334.55|336.77|334.37|0
1649869410000|2022-04-13 17:03:30|336.83|334.43|336.95|334.55|336.95|334.55|336.83|334.43|0
1649869420000|2022-04-13 17:03:40|337.08|334.68|337.08|334.68|337.08|334.68|336.83|334.43|0
1649869430000|2022-04-13 17:03:50|337.2|334.8|337.08|334.68|337.32|334.92|337.08|334.68|0
1649869440000|2022-04-13 17:04:00|336.71|334.31|336.83|334.43|336.83|334.43|336.71|334.31|0
1649869450000|2022-04-13 17:04:10|336.77|334.37|336.83|334.43|336.95|334.55|336.77|334.37|0
1649869460000|2022-04-13 17:04:20|336.95|334.55|337.32|334.92|337.32|334.92|336.95|334.55|0
1649869470000|2022-04-13 17:04:30|337.45|335.05|337.39|334.99|337.57|335.17|337.39|334.99|0
1649869480000|2022-04-13 17:04:40|337.2|334.8|337.08|334.68|337.2|334.8|337.08|334.68|0
1649869490000|2022-04-13 17:04:50|337.2|334.8|337.45|335.05|337.45|335.05|337.2|334.8|0
1649869500000|2022-04-13 17:05:00|337.69|335.29|337.57|335.17|337.69|335.29|337.45|335.05|0
1649869510000|2022-04-13 17:05:10|337.69|335.29|337.26|334.86|337.69|335.29|337.26|334.86|0
1649869520000|2022-04-13 17:05:20|337.32|334.92|337.45|335.05|337.45|335.05|337.32|334.92|0
1649869530000|2022-04-13 17:05:30|337.69|335.29|337.63|335.23|337.69|335.29|337.63|335.23|0
1649869540000|2022-04-13 17:05:40|337.69|335.29|337.39|334.99|337.69|335.29|337.39|334.99|0
1649869550000|2022-04-13 17:05:50|337.32|334.92|337.08|334.68|337.32|334.92|337.08|334.68|0
1649869560000|2022-04-13 17:06:00|336.95|334.55|336.71|334.31|336.95|334.55|336.71|334.31|0
1649869570000|2022-04-13 17:06:10|336.83|334.43|337.08|334.68|337.2|334.8|336.83|334.43|0
1649869580000|2022-04-13 17:06:20|336.95|334.55|336.95|334.55|337.08|334.68|336.95|334.55|0
1649869590000|2022-04-13 17:06:30|336.71|334.31|336.83|334.43|336.83|334.43|336.71|334.31|0
1649869600000|2022-04-13 17:06:40|336.71|334.31|337.2|334.8|337.2|334.8|336.71|334.31|0
1649869610000|2022-04-13 17:06:50|337.57|335.17|337.63|335.23|337.63|335.23|337.57|335.17|0
1649869620000|2022-04-13 17:07:00|337.57|335.17|337.69|335.29|337.69|335.29|337.57|335.17|0
1649869630000|2022-04-13 17:07:10|337.57|335.17|337.08|334.68|337.57|335.17|337.08|334.68|0
1649869640000|2022-04-13 17:07:20|337.26|334.86|337.08|334.68|337.26|334.86|337.08|334.68|0
1649869650000|2022-04-13 17:07:30|337.26|334.86|337.2|334.8|337.26|334.86|337.2|334.8|0
1649869660000|2022-04-13 17:07:40|337.08|334.68|337.32|334.92|337.32|334.92|337.08|334.68|0
1649869670000|2022-04-13 17:07:50|337.26|334.86|337.39|334.99|337.45|335.05|337.26|334.86|0
1649869680000|2022-04-13 17:08:00|337.45|335.05|337.51|335.11|337.57|335.17|337.45|335.05|0
1649869690000|2022-04-13 17:08:10|337.32|334.92|337.45|335.05|337.45|335.05|337.2|334.8|0
1649869700000|2022-04-13 17:08:20|337.32|334.92|337.2|334.8|337.32|334.92|337.2|334.8|0
1649869710000|2022-04-13 17:08:30|337.07|334.67|337.14|334.74|337.14|334.74|337.07|334.67|0
1649869720000|2022-04-13 17:08:40|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1649869730000|2022-04-13 17:08:50|337.07|334.67|337.07|334.67|337.2|334.8|337.07|334.67|0
1649869740000|2022-04-13 17:09:00|337.2|334.8|337.32|334.92|337.32|334.92|337.14|334.74|0
1649869750000|2022-04-13 17:09:10|337.2|334.8|336.95|334.55|337.2|334.8|336.95|334.55|0
1649869760000|2022-04-13 17:09:20|337.07|334.67|336.83|334.43|337.07|334.67|336.83|334.43|0
1649869770000|2022-04-13 17:09:30|336.7|334.3|336.46|334.06|336.77|334.37|336.46|334.06|0
1649869780000|2022-04-13 17:09:40|336.33|333.93|336.58|334.18|336.58|334.18|336.33|333.93|0
1649869790000|2022-04-13 17:09:50|336.52|334.12|336.83|334.43|336.83|334.43|336.52|334.12|0
1649869800000|2022-04-13 17:10:00|336.95|334.55|336.95|334.55|336.95|334.55|336.83|334.43|0
1649869810000|2022-04-13 17:10:10|337.07|334.67|336.83|334.43|337.07|334.67|336.83|334.43|0
1649869820000|2022-04-13 17:10:20|336.95|334.55|336.95|334.55|336.95|334.55|336.95|334.55|0
1649869830000|2022-04-13 17:10:30|337.07|334.67|337.01|334.61|337.07|334.67|337.01|334.61|0
1649869840000|2022-04-13 17:10:40|337.07|334.67|337.07|334.67|337.07|334.67|336.95|334.55|0
1649869850000|2022-04-13 17:10:50|336.95|334.55|336.58|334.18|336.95|334.55|336.52|334.12|0
1649869860000|2022-04-13 17:11:00|336.46|334.06|336.33|333.93|336.46|334.06|336.33|333.93|0
1649869870000|2022-04-13 17:11:10|336.46|334.06|335.84|333.44|336.46|334.06|335.84|333.44|0
1649869880000|2022-04-13 17:11:20|335.72|333.32|335.72|333.32|335.72|333.32|335.6|333.2|0
1649869890000|2022-04-13 17:11:30|335.6|333.2|335.6|333.2|335.6|333.2|335.1|332.7|0
1649869900000|2022-04-13 17:11:40|335.47|333.07|335.84|333.44|335.84|333.44|335.47|333.07|0
1649869910000|2022-04-13 17:11:50|335.72|333.32|335.84|333.44|335.84|333.44|335.72|333.32|0
1649869920000|2022-04-13 17:12:00|335.72|333.32|335.72|333.32|335.72|333.32|335.6|333.2|0
1649869930000|2022-04-13 17:12:10|335.6|333.2|335.72|333.32|335.72|333.32|335.6|333.2|0
1649869940000|2022-04-13 17:12:20|335.66|333.26|335.47|333.07|335.66|333.26|335.47|333.07|0
1649869950000|2022-04-13 17:12:30|335.35|332.95|335.23|332.83|335.35|332.95|335.23|332.83|0
1649869960000|2022-04-13 17:12:40|335.1|332.7|335.23|332.83|335.23|332.83|335.1|332.7|0
1649869970000|2022-04-13 17:12:50|335.1|332.7|335.1|332.7|335.1|332.7|335.1|332.7|0
1649869980000|2022-04-13 17:13:00|335.23|332.83|335.47|333.07|335.47|333.07|335.23|332.83|0
1649869990000|2022-04-13 17:13:10|335.59|333.19|335.72|333.32|335.72|333.32|335.59|333.19|0
1649870000000|2022-04-13 17:13:20|335.59|333.19|335.59|333.19|335.59|333.19|335.47|333.07|0
1649870010000|2022-04-13 17:13:30|335.35|332.95|335.47|333.07|335.59|333.19|335.35|332.95|0
1649870020000|2022-04-13 17:13:40|335.59|333.19|335.59|333.19|335.72|333.32|335.59|333.19|0
1649870030000|2022-04-13 17:13:50|335.72|333.32|335.72|333.32|335.72|333.32|335.72|333.32|0
1649870040000|2022-04-13 17:14:00|335.84|333.44|336.09|333.69|336.09|333.69|335.84|333.44|0
1649870050000|2022-04-13 17:14:10|335.96|333.56|336.21|333.81|336.21|333.81|335.96|333.56|0
1649870060000|2022-04-13 17:14:20|336.33|333.93|336.46|334.06|336.46|334.06|336.33|333.93|0
1649870070000|2022-04-13 17:14:30|336.21|333.81|336.33|333.93|336.33|333.93|336.21|333.81|0
1649870080000|2022-04-13 17:14:40|336.46|334.06|336.33|333.93|336.46|334.06|336.21|333.81|0
1649870090000|2022-04-13 17:14:50|336.46|334.06|336.46|334.06|336.58|334.18|336.46|334.06|0
1649870100000|2022-04-13 17:15:00|336.58|334.18|336.7|334.3|336.7|334.3|336.58|334.18|0
1649870110000|2022-04-13 17:15:10|336.58|334.18|336.46|334.06|336.58|334.18|336.46|334.06|0
1649870120000|2022-04-13 17:15:20|336.21|333.81|336.46|334.06|336.46|334.06|336.21|333.81|0
1649870130000|2022-04-13 17:15:30|336.58|334.18|336.21|333.81|336.58|334.18|336.21|333.81|0
1649870140000|2022-04-13 17:15:40|336.33|333.93|336.46|334.06|336.46|334.06|336.33|333.93|0
1649870150000|2022-04-13 17:15:50|336.33|333.93|335.96|333.56|336.33|333.93|335.96|333.56|0
1649870160000|2022-04-13 17:16:00|336.09|333.69|336.09|333.69|336.09|333.69|335.96|333.56|0
1649870170000|2022-04-13 17:16:10|336.15|333.75|336.09|333.69|336.21|333.81|336.09|333.69|0
1649870180000|2022-04-13 17:16:20|336.21|333.81|336.15|333.75|336.21|333.81|336.15|333.75|0
1649870190000|2022-04-13 17:16:30|336.21|333.81|335.96|333.56|336.21|333.81|335.96|333.56|0
1649870200000|2022-04-13 17:16:40|336.09|333.69|335.96|333.56|336.09|333.69|335.96|333.56|0
1649870210000|2022-04-13 17:16:50|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1649870220000|2022-04-13 17:17:00|336.03|333.63|336.09|333.69|336.09|333.69|335.84|333.44|0
1649870240000|2022-04-13 17:17:20|335.9|333.5|336.09|333.69|336.09|333.69|335.9|333.5|0
1649870250000|2022-04-13 17:17:30|335.96|333.56|336.21|333.81|336.21|333.81|335.96|333.56|0
1649870260000|2022-04-13 17:17:40|336.09|333.69|336.33|333.93|336.33|333.93|336.09|333.69|0
1649870270000|2022-04-13 17:17:50|336.58|334.18|336.33|333.93|336.58|334.18|336.33|333.93|0
1649870280000|2022-04-13 17:18:00|336.21|333.81|336.21|333.81|336.33|333.93|336.21|333.81|0
1649870290000|2022-04-13 17:18:10|336.33|333.93|336.33|333.93|336.45|334.05|336.33|333.93|0
1649870300000|2022-04-13 17:18:20|336.4|334|336.33|333.93|336.45|334.05|336.33|333.93|0
1649870310000|2022-04-13 17:18:30|336.4|334|336.21|333.81|336.4|334|336.21|333.81|0
1649870320000|2022-04-13 17:18:40|336.08|333.68|336.08|333.68|336.08|333.68|336.08|333.68|0
1649870330000|2022-04-13 17:18:50|335.84|333.44|335.84|333.44|335.84|333.44|335.78|333.38|0
1649870340000|2022-04-13 17:19:00|335.96|333.56|335.84|333.44|335.96|333.56|335.84|333.44|0
1649870350000|2022-04-13 17:19:10|335.96|333.56|335.84|333.44|335.96|333.56|335.84|333.44|0
1649870360000|2022-04-13 17:19:20|335.96|333.56|335.96|333.56|336.08|333.68|335.96|333.56|0
1649870370000|2022-04-13 17:19:30|336.08|333.68|336.33|333.93|336.33|333.93|336.08|333.68|0
1649870380000|2022-04-13 17:19:40|336.39|333.99|336.45|334.05|336.58|334.18|336.39|333.99|0
1649870390000|2022-04-13 17:19:50|336.58|334.18|336.45|334.05|336.58|334.18|336.45|334.05|0
1649870400000|2022-04-13 17:20:00|336.21|333.81|336.08|333.68|336.21|333.81|336.08|333.68|0
1649870410000|2022-04-13 17:20:10|335.96|333.56|335.96|333.56|336.08|333.68|335.96|333.56|0
1649870420000|2022-04-13 17:20:20|336.21|333.81|335.96|333.56|336.21|333.81|335.96|333.56|0
1649870430000|2022-04-13 17:20:30|335.84|333.44|335.96|333.56|335.96|333.56|335.84|333.44|0
1649870440000|2022-04-13 17:20:40|335.84|333.44|335.96|333.56|336.08|333.68|335.84|333.44|0
1649870450000|2022-04-13 17:20:50|336.08|333.68|336.08|333.68|336.21|333.81|335.96|333.56|0
1649870460000|2022-04-13 17:21:00|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1649870470000|2022-04-13 17:21:10|336.08|333.68|336.21|333.81|336.21|333.81|336.08|333.68|0
1649870480000|2022-04-13 17:21:20|336.08|333.68|335.84|333.44|336.08|333.68|335.84|333.44|0
1649870490000|2022-04-13 17:21:30|335.71|333.31|335.71|333.31|335.71|333.31|335.71|333.31|0
1649870500000|2022-04-13 17:21:40|335.84|333.44|335.84|333.44|335.84|333.44|335.84|333.44|0
1649870510000|2022-04-13 17:21:50|335.78|333.38|335.59|333.19|335.78|333.38|335.59|333.19|0
1649870520000|2022-04-13 17:22:00|335.78|333.38|335.84|333.44|335.84|333.44|335.71|333.31|0
1649870530000|2022-04-13 17:22:10|335.96|333.56|335.9|333.5|335.96|333.56|335.9|333.5|0
1649870540000|2022-04-13 17:22:20|335.96|333.56|335.96|333.56|335.96|333.56|335.96|333.56|0
1649870550000|2022-04-13 17:22:30|335.84|333.44|336.08|333.68|336.08|333.68|335.84|333.44|0
1649870560000|2022-04-13 17:22:40|335.84|333.44|335.84|333.44|335.96|333.56|335.84|333.44|0
1649870570000|2022-04-13 17:22:50|335.96|333.56|335.96|333.56|336.02|333.62|335.96|333.56|0
1649870580000|2022-04-13 17:23:00|335.84|333.44|335.59|333.19|335.84|333.44|335.59|333.19|0
1649870590000|2022-04-13 17:23:10|335.65|333.25|335.71|333.31|335.71|333.31|335.65|333.25|0
1649870600000|2022-04-13 17:23:20|335.59|333.19|335.65|333.25|335.71|333.31|335.59|333.19|0
1649870610000|2022-04-13 17:23:30|335.71|333.31|335.78|333.38|335.96|333.56|335.71|333.31|0
1649870620000|2022-04-13 17:23:40|335.71|333.31|335.59|333.19|335.71|333.31|335.59|333.19|0
1649870630000|2022-04-13 17:23:50|335.34|332.94|335.34|332.94|335.34|332.94|335.34|332.94|0
1649870640000|2022-04-13 17:24:00|335.22|332.82|334.92|332.52|335.22|332.82|334.85|332.45|0
1649870650000|2022-04-13 17:24:10|334.98|332.58|334.98|332.58|334.98|332.58|334.98|332.58|0
1649870660000|2022-04-13 17:24:20|334.85|332.45|334.98|332.58|334.98|332.58|334.85|332.45|0
1649870670000|2022-04-13 17:24:30|335.1|332.7|335.59|333.19|335.59|333.19|335.1|332.7|0
1649870680000|2022-04-13 17:24:40|335.71|333.31|335.59|333.19|335.71|333.31|335.59|333.19|0
1649870690000|2022-04-13 17:24:50|335.71|333.31|335.71|333.31|335.96|333.56|335.71|333.31|0
1649870700000|2022-04-13 17:25:00|335.96|333.56|335.96|333.56|335.96|333.56|335.84|333.44|0
1649870710000|2022-04-13 17:25:10|336.08|333.68|336.33|333.93|336.33|333.93|336.08|333.68|0
1649870720000|2022-04-13 17:25:20|336.2|333.8|336.2|333.8|336.33|333.93|336.2|333.8|0
1649870730000|2022-04-13 17:25:30|336.33|333.93|336.45|334.05|336.45|334.05|336.33|333.93|0
1649870740000|2022-04-13 17:25:40|336.57|334.17|336.94|334.54|336.94|334.54|336.57|334.17|0
1649870750000|2022-04-13 17:25:50|336.82|334.42|336.94|334.54|336.94|334.54|336.82|334.42|0
1649870760000|2022-04-13 17:26:00|337.44|335.04|337.31|334.91|337.44|335.04|337.19|334.79|0
1649870770000|2022-04-13 17:26:10|337.07|334.67|337.31|334.91|337.31|334.91|337.07|334.67|0
1649870780000|2022-04-13 17:26:20|337.44|335.04|337.44|335.04|337.44|335.04|337.44|335.04|0
1649870790000|2022-04-13 17:26:30|337.31|334.91|337.19|334.79|337.31|334.91|337.01|334.61|0
1649870800000|2022-04-13 17:26:40|337.25|334.85|337.31|334.91|337.31|334.91|337.25|334.85|0
1649870810000|2022-04-13 17:26:50|337.68|335.28|337.56|335.16|337.68|335.28|337.56|335.16|0
1649870820000|2022-04-13 17:27:00|337.68|335.28|337.56|335.16|337.68|335.28|337.56|335.16|0
1649870830000|2022-04-13 17:27:10|337.44|335.04|337.56|335.16|337.56|335.16|337.44|335.04|0
1649870840000|2022-04-13 17:27:20|337.44|335.04|337.07|334.67|337.44|335.04|337.07|334.67|0
1649870850000|2022-04-13 17:27:30|337.31|334.91|337.31|334.91|337.31|334.91|337.19|334.79|0
1649870860000|2022-04-13 17:27:40|337.44|335.04|337.44|335.04|337.44|335.04|337.31|334.91|0
1649870870000|2022-04-13 17:27:50|337.56|335.16|337.56|335.16|337.68|335.28|337.56|335.16|0
1649870880000|2022-04-13 17:28:00|337.44|335.04|337.68|335.28|337.68|335.28|337.44|335.04|0
1649870890000|2022-04-13 17:28:10|337.81|335.41|337.56|335.16|337.81|335.41|337.44|335.04|0
1649870900000|2022-04-13 17:28:20|337.44|335.04|337.31|334.91|337.44|335.04|337.19|334.79|0
1649870910000|2022-04-13 17:28:30|337.19|334.79|337.19|334.79|337.19|334.79|336.94|334.54|0
1649870920000|2022-04-13 17:28:40|337.31|334.91|337.56|335.16|337.56|335.16|337.31|334.91|0
1649870930000|2022-04-13 17:28:50|337.68|335.28|337.56|335.16|337.68|335.28|337.5|335.1|0
1649870940000|2022-04-13 17:29:00|337.44|335.04|337.31|334.91|337.44|335.04|337.31|334.91|0
1649870950000|2022-04-13 17:29:10|337.44|335.04|337.31|334.91|337.44|335.04|337.31|334.91|0
1649870960000|2022-04-13 17:29:20|337.19|334.79|336.94|334.54|337.19|334.79|336.94|334.54|0
1649870970000|2022-04-13 17:29:30|337.01|334.61|337.07|334.67|337.07|334.67|336.94|334.54|0
1649870980000|2022-04-13 17:29:40|337.19|334.79|337.31|334.91|337.31|334.91|337.19|334.79|0
1649870990000|2022-04-13 17:29:50|337.25|334.85|337.07|334.67|337.31|334.91|337.07|334.67|0
1649871000000|2022-04-13 17:30:00|337.19|334.79|337.07|334.67|337.19|334.79|336.82|334.42|0
1649871010000|2022-04-13 17:30:10|337.19|334.79|337.07|334.67|337.19|334.79|337.07|334.67|0
1649871020000|2022-04-13 17:30:20|336.94|334.54|337.44|335.04|337.44|335.04|336.94|334.54|0
1649871030000|2022-04-13 17:30:30|337.31|334.91|337.13|334.73|337.31|334.91|337.13|334.73|0
1649871040000|2022-04-13 17:30:40|337.19|334.79|337.07|334.67|337.19|334.79|337.07|334.67|0
1649871050000|2022-04-13 17:30:50|336.94|334.54|337.19|334.79|337.19|334.79|336.94|334.54|0
1649871060000|2022-04-13 17:31:00|337.31|334.91|337.56|335.16|337.56|335.16|337.31|334.91|0
1649871070000|2022-04-13 17:31:10|337.68|335.28|337.93|335.53|337.93|335.53|337.68|335.28|0
1649871080000|2022-04-13 17:31:20|337.81|335.41|337.81|335.41|337.81|335.41|337.68|335.28|0
1649871090000|2022-04-13 17:31:30|337.68|335.28|337.62|335.22|337.68|335.28|337.56|335.16|0
1649871100000|2022-04-13 17:31:40|337.68|335.28|337.75|335.35|337.81|335.41|337.68|335.28|0
1649871110000|2022-04-13 17:31:50|337.56|335.16|337.62|335.22|337.68|335.28|337.56|335.16|0
1649871120000|2022-04-13 17:32:00|337.56|335.16|337.56|335.16|337.68|335.28|337.56|335.16|0
1649871130000|2022-04-13 17:32:10|337.68|335.28|337.43|335.03|337.68|335.28|337.43|335.03|0
1649871140000|2022-04-13 17:32:20|337.31|334.91|337.56|335.16|337.56|335.16|337.31|334.91|0
1649871150000|2022-04-13 17:32:30|337.62|335.22|337.56|335.16|337.68|335.28|337.56|335.16|0
1649871160000|2022-04-13 17:32:40|337.68|335.28|337.43|335.03|337.68|335.28|337.43|335.03|0
1649871170000|2022-04-13 17:32:50|337.56|335.16|337.93|335.53|337.93|335.53|337.56|335.16|0
1649871180000|2022-04-13 17:33:00|338.05|335.65|338.18|335.78|338.3|335.9|338.05|335.65|0
1649871190000|2022-04-13 17:33:10|338.24|335.84|338.55|336.15|338.55|336.15|338.24|335.84|0
1649871200000|2022-04-13 17:33:20|338.67|336.27|338.55|336.15|338.67|336.27|338.55|336.15|0
1649871210000|2022-04-13 17:33:30|338.42|336.02|338.42|336.02|338.55|336.15|338.42|336.02|0
1649871220000|2022-04-13 17:33:40|338.67|336.27|338.55|336.15|338.67|336.27|338.42|336.02|0
1649871230000|2022-04-13 17:33:50|338.79|336.39|338.55|336.15|338.79|336.39|338.55|336.15|0
1649871240000|2022-04-13 17:34:00|338.67|336.27|338.79|336.39|338.79|336.39|338.67|336.27|0
1649871250000|2022-04-13 17:34:10|338.67|336.27|338.92|336.52|338.92|336.52|338.67|336.27|0
1649871260000|2022-04-13 17:34:20|339.04|336.64|339.29|336.89|339.29|336.89|338.92|336.52|0
1649871270000|2022-04-13 17:34:30|339.17|336.77|338.79|336.39|339.17|336.77|338.79|336.39|0
1649871280000|2022-04-13 17:34:40|338.92|336.52|339.17|336.77|339.17|336.77|338.92|336.52|0
1649871290000|2022-04-13 17:34:50|339.23|336.83|339.17|336.77|339.23|336.83|339.04|336.64|0
1649871300000|2022-04-13 17:35:00|338.92|336.52|338.92|336.52|339.04|336.64|338.92|336.52|0
1649871310000|2022-04-13 17:35:10|339.04|336.64|339.41|337.01|339.41|337.01|339.04|336.64|0
1649871320000|2022-04-13 17:35:20|339.29|336.89|339.54|337.14|339.54|337.14|339.29|336.89|0
1649871330000|2022-04-13 17:35:30|339.41|337.01|339.41|337.01|339.41|337.01|339.41|337.01|0
1649871340000|2022-04-13 17:35:40|339.29|336.89|339.29|336.89|339.29|336.89|339.17|336.77|0
1649871350000|2022-04-13 17:35:50|339.41|337.01|339.54|337.14|339.54|337.14|339.41|337.01|0
1649871360000|2022-04-13 17:36:00|339.78|337.38|339.66|337.26|339.91|337.51|339.54|337.14|0
1649871370000|2022-04-13 17:36:10|339.78|337.38|340.53|338.13|340.53|338.13|339.78|337.38|0
1649871380000|2022-04-13 17:36:20|340.65|338.25|340.41|338.01|340.65|338.25|340.41|338.01|0
1649871390000|2022-04-13 17:36:30|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1649871400000|2022-04-13 17:36:40|340.03|337.63|340.35|337.95|340.35|337.95|340.03|337.63|0
1649871410000|2022-04-13 17:36:50|340.28|337.88|340.28|337.88|340.35|337.95|340.28|337.88|0
1649871420000|2022-04-13 17:37:00|340.41|338.01|340.28|337.88|340.41|338.01|340.28|337.88|0
1649871430000|2022-04-13 17:37:10|340.41|338.01|340.41|338.01|340.41|338.01|340.41|338.01|0
1649871440000|2022-04-13 17:37:20|340.53|338.13|340.78|338.38|340.78|338.38|340.47|338.07|0
1649871450000|2022-04-13 17:37:30|340.65|338.25|340.78|338.38|340.78|338.38|340.65|338.25|0
1649871460000|2022-04-13 17:37:40|340.41|338.01|340.28|337.88|340.41|338.01|340.22|337.82|0
1649871470000|2022-04-13 17:37:50|340.16|337.76|340.28|337.88|340.28|337.88|340.16|337.76|0
1649871480000|2022-04-13 17:38:00|340.22|337.82|340.16|337.76|340.28|337.88|340.16|337.76|0
1649871490000|2022-04-13 17:38:10|340.03|337.63|339.91|337.51|340.03|337.63|339.91|337.51|0
1649871500000|2022-04-13 17:38:20|339.97|337.57|339.91|337.51|339.97|337.57|339.91|337.51|0
1649871510000|2022-04-13 17:38:30|340.03|337.63|339.91|337.51|340.03|337.63|339.91|337.51|0
1649871520000|2022-04-13 17:38:40|339.97|337.57|339.91|337.51|339.97|337.57|339.91|337.51|0
1649871530000|2022-04-13 17:38:50|340.03|337.63|339.97|337.57|340.03|337.63|339.97|337.57|0
1649871540000|2022-04-13 17:39:00|339.91|337.51|340.03|337.63|340.03|337.63|339.91|337.51|0
1649871550000|2022-04-13 17:39:10|340.1|337.7|340.28|337.88|340.28|337.88|340.03|337.63|0
1649871560000|2022-04-13 17:39:20|340.16|337.76|340.16|337.76|340.16|337.76|340.03|337.63|0
1649871570000|2022-04-13 17:39:30|340.03|337.63|339.91|337.51|340.16|337.76|339.91|337.51|0
1649871580000|2022-04-13 17:39:40|340.03|337.63|340.03|337.63|340.03|337.63|340.03|337.63|0
1649871590000|2022-04-13 17:39:50|339.97|337.57|339.97|337.57|340.1|337.7|339.97|337.57|0
1649871600000|2022-04-13 17:40:00|340.03|337.63|340.03|337.63|340.03|337.63|339.78|337.38|0
1649871610000|2022-04-13 17:40:10|340.16|337.76|340.4|338|340.4|338|340.03|337.63|0
1649871620000|2022-04-13 17:40:20|340.28|337.88|340.16|337.76|340.28|337.88|340.16|337.76|0
1649871630000|2022-04-13 17:40:30|340.03|337.63|340.1|337.7|340.28|337.88|340.03|337.63|0
1649871640000|2022-04-13 17:40:40|340.16|337.76|339.91|337.51|340.16|337.76|339.91|337.51|0
1649871650000|2022-04-13 17:40:50|340.03|337.63|339.91|337.51|340.03|337.63|339.91|337.51|0
1649871660000|2022-04-13 17:41:00|339.78|337.38|340.28|337.88|340.28|337.88|339.78|337.38|0
1649871670000|2022-04-13 17:41:10|340.16|337.76|340.16|337.76|340.16|337.76|340.16|337.76|0
1649871680000|2022-04-13 17:41:20|340.28|337.88|340.53|338.13|340.53|338.13|340.28|337.88|0
1649871690000|2022-04-13 17:41:30|340.47|338.07|340.47|338.07|340.47|338.07|340.47|338.07|0
1649871700000|2022-04-13 17:41:40|340.4|338|340.28|337.88|340.4|338|340.28|337.88|0
1649871710000|2022-04-13 17:41:50|340.4|338|340.22|337.82|340.4|338|340.22|337.82|0
1649871720000|2022-04-13 17:42:00|340.15|337.75|340.28|337.88|340.28|337.88|340.15|337.75|0
1649871730000|2022-04-13 17:42:10|340.4|338|340.53|338.13|340.53|338.13|340.4|338|0
1649871740000|2022-04-13 17:42:20|340.4|338|340.47|338.07|340.47|338.07|340.4|338|0
1649871750000|2022-04-13 17:42:30|340.4|338|340.28|337.88|340.4|338|340.28|337.88|0
1649871760000|2022-04-13 17:42:40|340.15|337.75|340.15|337.75|340.15|337.75|340.09|337.69|0
1649871770000|2022-04-13 17:42:50|340.28|337.88|340.28|337.88|340.4|338|340.28|337.88|0
1649871780000|2022-04-13 17:43:00|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1649871790000|2022-04-13 17:43:10|340.28|337.88|340.15|337.75|340.28|337.88|340.15|337.75|0
1649871800000|2022-04-13 17:43:20|340.22|337.82|340.15|337.75|340.28|337.88|340.15|337.75|0
1649871810000|2022-04-13 17:43:30|340.28|337.88|340.4|338|340.4|338|340.28|337.88|0
1649871820000|2022-04-13 17:43:40|340.28|337.88|340.4|338|340.47|338.07|340.28|337.88|0
1649871830000|2022-04-13 17:43:50|340.53|338.13|340.28|337.88|340.53|338.13|340.28|337.88|0
1649871840000|2022-04-13 17:44:00|339.91|337.51|340.09|337.69|340.09|337.69|339.91|337.51|0
1649871850000|2022-04-13 17:44:10|340.15|337.75|340.03|337.63|340.28|337.88|340.03|337.63|0
1649871860000|2022-04-13 17:44:20|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1649871870000|2022-04-13 17:44:30|340.03|337.63|340.09|337.69|340.15|337.75|340.03|337.63|0
1649871880000|2022-04-13 17:44:40|340.15|337.75|340.15|337.75|340.15|337.75|340.09|337.69|0
1649871890000|2022-04-13 17:44:50|340.28|337.88|340.09|337.69|340.28|337.88|340.09|337.69|0
1649871900000|2022-04-13 17:45:00|340.15|337.75|340.15|337.75|340.15|337.75|340.15|337.75|0
1649871910000|2022-04-13 17:45:10|340.28|337.88|340.15|337.75|340.28|337.88|340.15|337.75|0
1649871920000|2022-04-13 17:45:20|340.03|337.63|339.9|337.5|340.03|337.63|339.9|337.5|0
1649871930000|2022-04-13 17:45:30|340.03|337.63|340.15|337.75|340.15|337.75|340.03|337.63|0
1649871940000|2022-04-13 17:45:40|340.22|337.82|339.9|337.5|340.22|337.82|339.9|337.5|0
1649871950000|2022-04-13 17:45:50|339.78|337.38|339.78|337.38|339.78|337.38|339.78|337.38|0
1649871960000|2022-04-13 17:46:00|339.85|337.45|339.9|337.5|339.9|337.5|339.85|337.45|0
1649871970000|2022-04-13 17:46:10|339.66|337.26|339.41|337.01|339.66|337.26|339.41|337.01|0
1649871980000|2022-04-13 17:46:20|339.53|337.13|339.66|337.26|339.66|337.26|339.41|337.01|0
1649872000000|2022-04-13 17:46:40|339.78|337.38|339.84|337.44|339.9|337.5|339.78|337.38|0
1649872010000|2022-04-13 17:46:50|339.78|337.38|339.9|337.5|340.03|337.63|339.78|337.38|0
1649872020000|2022-04-13 17:47:00|340.03|337.63|340.4|338|340.4|338|340.03|337.63|0
1649872030000|2022-04-13 17:47:10|340.53|338.13|340.4|338|340.53|338.13|340.28|337.88|0
1649872040000|2022-04-13 17:47:20|340.28|337.88|339.88|337.48|340.28|337.88|339.5|337.1|0
1649872050000|2022-04-13 17:47:30|340|337.6|340.13|337.73|340.13|337.73|340|337.6|0
1649872060000|2022-04-13 17:47:40|340|337.6|339.63|337.23|340.13|337.73|339.63|337.23|0
1649872070000|2022-04-13 17:47:50|339.75|337.35|339.88|337.48|339.88|337.48|339.75|337.35|0
1649872080000|2022-04-13 17:48:00|340|337.6|341.46|339.06|341.46|339.06|339.88|337.48|0
1649872090000|2022-04-13 17:48:10|341.33|338.93|340.48|338.08|341.33|338.93|340.48|338.08|0
1649872100000|2022-04-13 17:48:20|340.61|338.21|340.67|338.27|340.67|338.27|340.61|338.21|0
1649872110000|2022-04-13 17:48:30|340.61|338.21|340.48|338.08|340.73|338.33|340.48|338.08|0
1649872120000|2022-04-13 17:48:40|340.61|338.21|340.67|338.27|340.73|338.33|340.61|338.21|0
1649872130000|2022-04-13 17:48:50|340.61|338.21|340.36|337.96|340.61|338.21|340.36|337.96|0
1649872140000|2022-04-13 17:49:00|340.48|338.08|340.23|337.83|340.48|338.08|340.23|337.83|0
1649872150000|2022-04-13 17:49:10|340.48|338.08|340.17|337.77|340.48|338.08|340.11|337.71|0
1649872160000|2022-04-13 17:49:20|340.23|337.83|340.11|337.71|340.23|337.83|339.98|337.58|0
1649872170000|2022-04-13 17:49:30|340.23|337.83|340.23|337.83|340.23|337.83|340.11|337.71|0
1649872180000|2022-04-13 17:49:40|340.11|337.71|339.98|337.58|340.11|337.71|339.98|337.58|0
1649872190000|2022-04-13 17:49:50|339.86|337.46|339.86|337.46|339.92|337.52|339.86|337.46|0
1649872200000|2022-04-13 17:50:00|339.98|337.58|339.86|337.46|339.98|337.58|339.86|337.46|0
1649872210000|2022-04-13 17:50:10|340.11|337.71|340.23|337.83|340.23|337.83|339.98|337.58|0
1649872220000|2022-04-13 17:50:20|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1649872230000|2022-04-13 17:50:30|340.6|338.2|340.6|338.2|340.6|338.2|340.48|338.08|0
1649872240000|2022-04-13 17:50:40|340.48|338.08|340.48|338.08|340.48|338.08|340.36|337.96|0
1649872250000|2022-04-13 17:50:50|340.36|337.96|339.98|337.58|340.36|337.96|339.98|337.58|0
1649872260000|2022-04-13 17:51:00|340.11|337.71|340.48|338.08|340.48|338.08|340.11|337.71|0
1649872270000|2022-04-13 17:51:10|340.36|337.96|339.98|337.58|340.36|337.96|339.98|337.58|0
1649872280000|2022-04-13 17:51:20|339.92|337.52|339.86|337.46|339.98|337.58|339.86|337.46|0
1649872290000|2022-04-13 17:51:30|339.92|337.52|339.98|337.58|339.98|337.58|339.86|337.46|0
1649872310000|2022-04-13 17:51:50|339.86|337.46|340.23|337.83|340.36|337.96|339.86|337.46|0
1649872320000|2022-04-13 17:52:00|340.11|337.71|340.48|338.08|340.48|338.08|340.11|337.71|0
1649872330000|2022-04-13 17:52:10|340.6|338.2|340.36|337.96|340.6|338.2|340.36|337.96|0
1649872340000|2022-04-13 17:52:20|340.48|338.08|340.6|338.2|340.6|338.2|340.48|338.08|0
1649872350000|2022-04-13 17:52:30|340.85|338.45|340.79|338.39|340.85|338.45|340.73|338.33|0
1649872360000|2022-04-13 17:52:40|340.85|338.45|340.73|338.33|340.85|338.45|340.73|338.33|0
1649872370000|2022-04-13 17:52:50|340.67|338.27|340.48|338.08|340.67|338.27|340.48|338.08|0
1649872380000|2022-04-13 17:53:00|340.35|337.95|340.48|338.08|340.48|338.08|340.35|337.95|0
1649872390000|2022-04-13 17:53:10|340.35|337.95|340.35|337.95|340.48|338.08|340.23|337.83|0
1649872400000|2022-04-13 17:53:20|340.48|338.08|340.92|338.52|340.92|338.52|340.48|338.08|0
1649872410000|2022-04-13 17:53:30|340.98|338.58|341.1|338.7|341.22|338.82|340.98|338.58|0
1649872420000|2022-04-13 17:53:40|340.92|338.52|340.6|338.2|340.92|338.52|340.6|338.2|0
1649872430000|2022-04-13 17:53:50|340.73|338.33|340.85|338.45|340.85|338.45|340.73|338.33|0
1649872440000|2022-04-13 17:54:00|340.98|338.58|340.98|338.58|341.1|338.7|340.98|338.58|0
1649872450000|2022-04-13 17:54:10|340.85|338.45|340.73|338.33|340.85|338.45|340.73|338.33|0
1649872460000|2022-04-13 17:54:20|340.6|338.2|340.73|338.33|340.73|338.33|340.6|338.2|0
1649872470000|2022-04-13 17:54:30|340.98|338.58|340.98|338.58|340.98|338.58|340.98|338.58|0
1649872480000|2022-04-13 17:54:40|340.85|338.45|340.73|338.33|340.85|338.45|340.73|338.33|0
1649872490000|2022-04-13 17:54:50|340.98|338.58|340.85|338.45|340.98|338.58|340.85|338.45|0
1649872500000|2022-04-13 17:55:00|340.73|338.33|340.79|338.39|340.79|338.39|340.73|338.33|0
1649872510000|2022-04-13 17:55:10|340.6|338.2|340.85|338.45|340.85|338.45|340.6|338.2|0
1649872520000|2022-04-13 17:55:20|340.73|338.33|340.73|338.33|340.73|338.33|340.6|338.2|0
1649872530000|2022-04-13 17:55:30|340.6|338.2|340.6|338.2|340.6|338.2|340.48|338.08|0
1649872540000|2022-04-13 17:55:40|340.79|338.39|340.6|338.2|340.85|338.45|340.6|338.2|0
1649872550000|2022-04-13 17:55:50|340.73|338.33|340.73|338.33|340.73|338.33|340.73|338.33|0
1649872560000|2022-04-13 17:56:00|340.85|338.45|340.79|338.39|340.85|338.45|340.73|338.33|0
1649872570000|2022-04-13 17:56:10|340.73|338.33|340.6|338.2|340.85|338.45|340.6|338.2|0
1649872580000|2022-04-13 17:56:20|340.85|338.45|340.92|338.52|340.92|338.52|340.79|338.39|0
1649872590000|2022-04-13 17:56:30|340.97|338.57|340.85|338.45|340.97|338.57|340.73|338.33|0
1649872600000|2022-04-13 17:56:40|340.97|338.57|341.22|338.82|341.22|338.82|340.97|338.57|0
1649872610000|2022-04-13 17:56:50|341.1|338.7|340.97|338.57|341.1|338.7|340.85|338.45|0
1649872620000|2022-04-13 17:57:00|340.91|338.51|341.04|338.64|341.1|338.7|340.91|338.51|0
1649872630000|2022-04-13 17:57:10|340.85|338.45|340.6|338.2|340.85|338.45|340.6|338.2|0
1649872640000|2022-04-13 17:57:20|340.67|338.27|340.6|338.2|340.73|338.33|340.6|338.2|0
1649872650000|2022-04-13 17:57:30|340.48|338.08|340.85|338.45|340.85|338.45|340.48|338.08|0
1649872660000|2022-04-13 17:57:40|340.67|338.27|340.6|338.2|340.67|338.27|340.6|338.2|0
1649872670000|2022-04-13 17:57:50|340.48|338.08|340.48|338.08|340.48|338.08|340.48|338.08|0
1649872680000|2022-04-13 17:58:00|340.6|338.2|340.1|337.7|340.6|338.2|340.1|337.7|0
1649872690000|2022-04-13 17:58:10|340.23|337.83|340.1|337.7|340.29|337.89|340.1|337.7|0
1649872700000|2022-04-13 17:58:20|339.86|337.46|339.73|337.33|339.86|337.46|339.73|337.33|0
1649872710000|2022-04-13 17:58:30|339.86|337.46|339.86|337.46|339.86|337.46|339.86|337.46|0
1649872720000|2022-04-13 17:58:40|339.8|337.4|339.98|337.58|339.98|337.58|339.8|337.4|0
1649872730000|2022-04-13 17:58:50|339.92|337.52|339.98|337.58|339.98|337.58|339.92|337.52|0
1649872740000|2022-04-13 17:59:00|339.86|337.46|339.36|336.96|339.86|337.46|339.36|336.96|0
1649872750000|2022-04-13 17:59:10|339.24|336.84|339.24|336.84|339.3|336.9|339.24|336.84|0
1649872760000|2022-04-13 17:59:20|339.11|336.71|339.24|336.84|339.24|336.84|339.11|336.71|0
1649872770000|2022-04-13 17:59:30|339.18|336.78|339.23|336.83|339.24|336.84|339.11|336.71|0
1649872780000|2022-04-13 17:59:40|339.11|336.71|338.99|336.59|339.11|336.71|338.99|336.59|0
1649872790000|2022-04-13 17:59:50|338.86|336.46|338.74|336.34|338.86|336.46|338.74|336.34|0
1649872800000|2022-04-13 18:00:00|338.68|336.28|339.11|336.71|339.11|336.71|338.68|336.28|0
1649872810000|2022-04-13 18:00:10|339.61|337.21|339.48|337.08|339.61|337.21|339.48|337.08|0
1649872820000|2022-04-13 18:00:20|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1649872830000|2022-04-13 18:00:30|339.48|337.08|339.61|337.21|339.61|337.21|339.48|337.08|0
1649872840000|2022-04-13 18:00:40|339.36|336.96|339.11|336.71|339.36|336.96|339.11|336.71|0
1649872850000|2022-04-13 18:00:50|338.93|336.53|339.23|336.83|339.36|336.96|338.93|336.53|0
1649872860000|2022-04-13 18:01:00|339.36|336.96|339.11|336.71|339.48|337.08|339.11|336.71|0
1649872870000|2022-04-13 18:01:10|339.05|336.65|338.74|336.34|339.05|336.65|338.74|336.34|0
1649872880000|2022-04-13 18:01:20|338.61|336.21|338.86|336.46|338.86|336.46|338.61|336.21|0
1649872890000|2022-04-13 18:01:30|338.99|336.59|339.11|336.71|339.11|336.71|338.99|336.59|0
1649872900000|2022-04-13 18:01:40|339.23|336.83|339.23|336.83|339.23|336.83|339.11|336.71|0
1649872910000|2022-04-13 18:01:50|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1649872920000|2022-04-13 18:02:00|339.23|336.83|339.23|336.83|339.36|336.96|339.23|336.83|0
1649872930000|2022-04-13 18:02:10|339.11|336.71|338.99|336.59|339.11|336.71|338.99|336.59|0
1649872940000|2022-04-13 18:02:20|338.86|336.46|338.99|336.59|338.99|336.59|338.86|336.46|0
1649872950000|2022-04-13 18:02:30|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1649872960000|2022-04-13 18:02:40|338.99|336.59|339.23|336.83|339.23|336.83|338.99|336.59|0
1649872970000|2022-04-13 18:02:50|339.36|336.96|339.36|336.96|339.36|336.96|339.36|336.96|0
1649872980000|2022-04-13 18:03:00|339.48|337.08|339.61|337.21|339.61|337.21|339.48|337.08|0
1649872990000|2022-04-13 18:03:10|339.73|337.33|339.23|336.83|339.73|337.33|339.23|336.83|0
1649873000000|2022-04-13 18:03:20|339.11|336.71|339.11|336.71|339.11|336.71|339.11|336.71|0
1649873010000|2022-04-13 18:03:30|338.86|336.46|338.49|336.09|338.86|336.46|338.49|336.09|0
1649873020000|2022-04-13 18:03:40|338.61|336.21|338.99|336.59|338.99|336.59|338.61|336.21|0
1649873030000|2022-04-13 18:03:50|339.11|336.71|339.36|336.96|339.36|336.96|339.11|336.71|0
1649873040000|2022-04-13 18:04:00|339.23|336.83|339.48|337.08|339.61|337.21|339.23|336.83|0
1649873050000|2022-04-13 18:04:10|339.23|336.83|339.23|336.83|339.23|336.83|339.23|336.83|0
1649873060000|2022-04-13 18:04:20|339.36|336.96|339.36|336.96|339.48|337.08|339.36|336.96|0
1649873070000|2022-04-13 18:04:30|339.11|336.71|338.74|336.34|339.11|336.71|338.74|336.34|0
1649873080000|2022-04-13 18:04:40|338.86|336.46|338.74|336.34|338.86|336.46|338.74|336.34|0
1649873090000|2022-04-13 18:04:50|338.61|336.21|338.74|336.34|338.74|336.34|338.61|336.21|0
1649873100000|2022-04-13 18:05:00|338.86|336.46|338.61|336.21|338.86|336.46|338.61|336.21|0
1649873110000|2022-04-13 18:05:10|338.74|336.34|338.49|336.09|338.74|336.34|338.49|336.09|0
1649873120000|2022-04-13 18:05:20|338.55|336.15|338.55|336.15|338.55|336.15|338.55|336.15|0
1649873130000|2022-04-13 18:05:30|338.61|336.21|338.86|336.46|338.98|336.58|338.61|336.21|0
1649873140000|2022-04-13 18:05:40|338.61|336.21|338.68|336.28|338.74|336.34|338.61|336.21|0
1649873150000|2022-04-13 18:05:50|338.74|336.34|338.61|336.21|338.74|336.34|338.61|336.21|0
1649873160000|2022-04-13 18:06:00|338.49|336.09|338.12|335.72|338.49|336.09|338.12|335.72|0
1649873170000|2022-04-13 18:06:10|338.24|335.84|337.87|335.47|338.24|335.84|337.87|335.47|0
1649873180000|2022-04-13 18:06:20|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1649873190000|2022-04-13 18:06:30|337.87|335.47|337.87|335.47|337.87|335.47|337.75|335.35|0
1649873200000|2022-04-13 18:06:40|337.75|335.35|337.75|335.35|337.75|335.35|337.75|335.35|0
1649873210000|2022-04-13 18:06:50|337.87|335.47|337.38|334.98|337.87|335.47|337.38|334.98|0
1649873220000|2022-04-13 18:07:00|337.25|334.85|337.25|334.85|337.25|334.85|337.13|334.73|0
1649873230000|2022-04-13 18:07:10|337.13|334.73|337.25|334.85|337.25|334.85|337.13|334.73|0
1649873240000|2022-04-13 18:07:20|337.13|334.73|337.01|334.61|337.13|334.73|337.01|334.61|0
1649873250000|2022-04-13 18:07:30|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1649873270000|2022-04-13 18:07:50|337.01|334.61|336.88|334.48|337.01|334.61|336.88|334.48|0
1649873280000|2022-04-13 18:08:00|337.01|334.61|337.01|334.61|337.13|334.73|337.01|334.61|0
1649873290000|2022-04-13 18:08:10|337.13|334.73|336.76|334.36|337.13|334.73|336.76|334.36|0
1649873300000|2022-04-13 18:08:20|336.88|334.48|336.7|334.3|336.88|334.48|336.64|334.24|0
1649873310000|2022-04-13 18:08:30|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1649873320000|2022-04-13 18:08:40|336.64|334.24|336.64|334.24|336.64|334.24|336.64|334.24|0
1649873330000|2022-04-13 18:08:50|336.51|334.11|336.39|333.99|336.51|334.11|336.39|333.99|0
1649873340000|2022-04-13 18:09:00|336.51|334.11|336.51|334.11|336.51|334.11|336.51|334.11|0
1649873350000|2022-04-13 18:09:10|336.64|334.24|336.39|333.99|336.64|334.24|336.39|333.99|0
1649873360000|2022-04-13 18:09:20|336.27|333.87|336.39|333.99|336.39|333.99|336.27|333.87|0
1649873370000|2022-04-13 18:09:30|336.51|334.11|336.76|334.36|336.76|334.36|336.51|334.11|0
1649873380000|2022-04-13 18:09:40|336.63|334.23|336.76|334.36|336.76|334.36|336.63|334.23|0
1649873390000|2022-04-13 18:09:50|336.88|334.48|337|334.6|337|334.6|336.88|334.48|0
1649873400000|2022-04-13 18:10:00|337.13|334.73|337.37|334.97|337.37|334.97|337.13|334.73|0
1649873410000|2022-04-13 18:10:10|337.25|334.85|337.37|334.97|337.37|334.97|337.25|334.85|0
1649873420000|2022-04-13 18:10:20|337.62|335.22|337.87|335.47|337.87|335.47|337.62|335.22|0
1649873430000|2022-04-13 18:10:30|337.99|335.59|337.99|335.59|338.12|335.72|337.99|335.59|0
1649873440000|2022-04-13 18:10:40|337.75|335.35|337.99|335.59|337.99|335.59|337.75|335.35|0
1649873450000|2022-04-13 18:10:50|337.87|335.47|337.75|335.35|337.87|335.47|337.75|335.35|0
1649873460000|2022-04-13 18:11:00|337.62|335.22|337.99|335.59|337.99|335.59|337.62|335.22|0
1649873470000|2022-04-13 18:11:10|338.12|335.72|338.24|335.84|338.24|335.84|337.99|335.59|0
1649873480000|2022-04-13 18:11:20|338.49|336.09|338.49|336.09|338.49|336.09|338.36|335.96|0
1649873490000|2022-04-13 18:11:30|338.36|335.96|338.49|336.09|338.49|336.09|338.36|335.96|0
1649873510000|2022-04-13 18:11:50|338.55|336.15|338.49|336.09|338.61|336.21|338.49|336.09|0
1649873520000|2022-04-13 18:12:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1649873530000|2022-04-13 18:12:10|339.48|337.08|339.35|336.95|339.48|337.08|339.23|336.83|0
1649873540000|2022-04-13 18:12:20|339.23|336.83|339.48|337.08|339.48|337.08|339.23|336.83|0
1649873550000|2022-04-13 18:12:30|339.35|336.95|339.6|337.2|339.6|337.2|339.35|336.95|0
1649873560000|2022-04-13 18:12:40|339.97|337.57|339.97|337.57|339.97|337.57|339.97|337.57|0
1649873570000|2022-04-13 18:12:50|339.85|337.45|339.73|337.33|339.85|337.45|339.67|337.27|0
1649873580000|2022-04-13 18:13:00|339.85|337.45|339.85|337.45|339.85|337.45|339.73|337.33|0
1649873590000|2022-04-13 18:13:10|339.67|337.27|339.6|337.2|339.67|337.27|339.42|337.02|0
1649873600000|2022-04-13 18:13:20|339.35|336.95|339.23|336.83|339.48|337.08|339.23|336.83|0
1649873610000|2022-04-13 18:13:30|339.11|336.71|338.73|336.33|339.11|336.71|338.73|336.33|0
1649873620000|2022-04-13 18:13:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1649873630000|2022-04-13 18:13:50|338.49|336.09|338.61|336.21|338.61|336.21|338.49|336.09|0
1649873640000|2022-04-13 18:14:00|338.49|336.09|338.73|336.33|338.73|336.33|338.49|336.09|0
1649873650000|2022-04-13 18:14:10|338.86|336.46|338.86|336.46|338.98|336.58|338.86|336.46|0
1649873660000|2022-04-13 18:14:20|338.73|336.33|338.61|336.21|338.73|336.33|338.49|336.09|0
1649873670000|2022-04-13 18:14:30|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649873680000|2022-04-13 18:14:40|338.36|335.96|338.24|335.84|338.36|335.96|338.24|335.84|0
1649873690000|2022-04-13 18:14:50|338.36|335.96|338.36|335.96|338.49|336.09|338.36|335.96|0
1649873700000|2022-04-13 18:15:00|338.49|336.09|338.49|336.09|338.49|336.09|338.49|336.09|0
1649873710000|2022-04-13 18:15:10|338.55|336.15|338.24|335.84|338.55|336.15|338.24|335.84|0
1649873720000|2022-04-13 18:15:20|338.36|335.96|337.99|335.59|338.36|335.96|337.99|335.59|0
1649873730000|2022-04-13 18:15:30|337.87|335.47|337.99|335.59|337.99|335.59|337.87|335.47|0
1649873740000|2022-04-13 18:15:40|337.87|335.47|337.74|335.34|337.87|335.47|337.74|335.34|0
1649873750000|2022-04-13 18:15:50|337.62|335.22|337.62|335.22|337.74|335.34|337.62|335.22|0
1649873760000|2022-04-13 18:16:00|337.74|335.34|337.99|335.59|337.99|335.59|337.74|335.34|0
1649873770000|2022-04-13 18:16:10|337.87|335.47|338.11|335.71|338.11|335.71|337.87|335.47|0
1649873780000|2022-04-13 18:16:20|337.99|335.59|337.99|335.59|337.99|335.59|337.99|335.59|0
1649873790000|2022-04-13 18:16:30|337.74|335.34|337.87|335.47|337.99|335.59|337.74|335.34|0
1649873800000|2022-04-13 18:16:40|338.11|335.71|337.99|335.59|338.11|335.71|337.99|335.59|0
1649873810000|2022-04-13 18:16:50|337.87|335.47|337.87|335.47|337.99|335.59|337.87|335.47|0
1649873820000|2022-04-13 18:17:00|337.74|335.34|337.62|335.22|337.74|335.34|337.62|335.22|0
1649873830000|2022-04-13 18:17:10|337.68|335.28|337.74|335.34|337.74|335.34|337.62|335.22|0
1649873840000|2022-04-13 18:17:20|337.62|335.22|337.87|335.47|337.87|335.47|337.62|335.22|0
1649873850000|2022-04-13 18:17:30|337.99|335.59|338.11|335.71|338.11|335.71|337.99|335.59|0
1649873860000|2022-04-13 18:17:40|338.24|335.84|338.11|335.71|338.36|335.96|338.11|335.71|0
1649873870000|2022-04-13 18:17:50|337.99|335.59|338.11|335.71|338.11|335.71|337.99|335.59|0
1649873880000|2022-04-13 18:18:00|337.99|335.59|337.99|335.59|337.99|335.59|337.93|335.53|0
1649873890000|2022-04-13 18:18:10|338.11|335.71|337.99|335.59|338.11|335.71|337.87|335.47|0
1649873900000|2022-04-13 18:18:20|338.05|335.65|338.11|335.71|338.11|335.71|338.05|335.65|0
1649873910000|2022-04-13 18:18:30|338.24|335.84|337.99|335.59|338.24|335.84|337.99|335.59|0
1649873920000|2022-04-13 18:18:40|337.93|335.53|337.87|335.47|337.93|335.53|337.87|335.47|0
1649873930000|2022-04-13 18:18:50|337.93|335.53|337.87|335.47|337.93|335.53|337.87|335.47|0
1649873940000|2022-04-13 18:19:00|337.81|335.41|337.87|335.47|337.87|335.47|337.74|335.34|0
1649873950000|2022-04-13 18:19:10|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1649873960000|2022-04-13 18:19:20|337.87|335.47|337.99|335.59|337.99|335.59|337.87|335.47|0
1649873970000|2022-04-13 18:19:30|337.86|335.46|337.49|335.09|337.86|335.46|337.49|335.09|0
1649873980000|2022-04-13 18:19:40|337.62|335.22|337.62|335.22|337.62|335.22|337.49|335.09|0
1649873990000|2022-04-13 18:19:50|337.56|335.16|337.49|335.09|337.56|335.16|337.37|334.97|0
1649874000000|2022-04-13 18:20:00|337.37|334.97|337.25|334.85|337.49|335.09|337.25|334.85|0
1649874010000|2022-04-13 18:20:10|336.94|334.54|336.75|334.35|336.94|334.54|336.75|334.35|0
1649874020000|2022-04-13 18:20:20|336.88|334.48|337|334.6|337|334.6|336.88|334.48|0
1649874030000|2022-04-13 18:20:30|337.37|334.97|337.25|334.85|337.37|334.97|337.25|334.85|0
1649874040000|2022-04-13 18:20:40|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1649874050000|2022-04-13 18:20:50|337.25|334.85|337.25|334.85|337.25|334.85|337.12|334.72|0
1649874060000|2022-04-13 18:21:00|337.12|334.72|337|334.6|337.12|334.72|337|334.6|0
1649874070000|2022-04-13 18:21:10|337.06|334.66|336.88|334.48|337.06|334.66|336.88|334.48|0
1649874080000|2022-04-13 18:21:20|336.63|334.23|336.75|334.35|336.75|334.35|336.63|334.23|0
1649874090000|2022-04-13 18:21:30|336.63|334.23|336.51|334.11|336.63|334.23|336.51|334.11|0
1649874100000|2022-04-13 18:21:40|336.63|334.23|336.63|334.23|336.63|334.23|336.63|334.23|0
1649874110000|2022-04-13 18:21:50|336.75|334.35|337|334.6|337|334.6|336.75|334.35|0
1649874120000|2022-04-13 18:22:00|337.12|334.72|336.88|334.48|337.12|334.72|336.88|334.48|0
1649874130000|2022-04-13 18:22:10|337.25|334.85|337.12|334.72|337.25|334.85|337.12|334.72|0
1649874140000|2022-04-13 18:22:20|337.37|334.97|337.37|334.97|337.37|334.97|337.37|334.97|0
1649874150000|2022-04-13 18:22:30|337.25|334.85|337.25|334.85|337.25|334.85|337.25|334.85|0
1649874160000|2022-04-13 18:22:40|337.37|334.97|337.49|335.09|337.49|335.09|337.37|334.97|0
1649874170000|2022-04-13 18:22:50|337.37|334.97|337.37|334.97|337.49|335.09|337.37|334.97|0
1649874180000|2022-04-13 18:23:00|337.49|335.09|337.74|335.34|337.86|335.46|337.49|335.09|0
1649874190000|2022-04-13 18:23:10|337.86|335.46|337.86|335.46|337.99|335.59|337.86|335.46|0
1649874200000|2022-04-13 18:23:20|338.23|335.83|338.11|335.71|338.36|335.96|338.11|335.71|0
1649874210000|2022-04-13 18:23:30|337.99|335.59|338.36|335.96|338.36|335.96|337.99|335.59|0
1649874220000|2022-04-13 18:23:40|338.23|335.83|338.36|335.96|338.36|335.96|338.23|335.83|0
1649874230000|2022-04-13 18:23:50|338.48|336.08|338.48|336.08|338.61|336.21|338.48|336.08|0
1649874240000|2022-04-13 18:24:00|338.36|335.96|338.11|335.71|338.36|335.96|338.11|335.71|0
1649874250000|2022-04-13 18:24:10|337.99|335.59|337.99|335.59|337.99|335.59|337.86|335.46|0
1649874260000|2022-04-13 18:24:20|337.86|335.46|337.86|335.46|337.99|335.59|337.86|335.46|0
1649874270000|2022-04-13 18:24:30|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1649874280000|2022-04-13 18:24:40|337.62|335.22|337.8|335.4|337.8|335.4|337.62|335.22|0
1649874290000|2022-04-13 18:24:50|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1649874300000|2022-04-13 18:25:00|337.62|335.22|337.62|335.22|337.62|335.22|337.37|334.97|0
1649874310000|2022-04-13 18:25:10|337.99|335.59|337.74|335.34|337.99|335.59|337.74|335.34|0
1649874320000|2022-04-13 18:25:20|338.6|336.2|338.48|336.08|338.6|336.2|338.48|336.08|0
1649874330000|2022-04-13 18:25:30|338.6|336.2|338.48|336.08|338.73|336.33|338.48|336.08|0
1649874340000|2022-04-13 18:25:40|338.6|336.2|338.6|336.2|338.6|336.2|338.36|335.96|0
1649874350000|2022-04-13 18:25:50|338.36|335.96|338.73|336.33|338.73|336.33|338.23|335.83|0
1649874360000|2022-04-13 18:26:00|338.85|336.45|338.98|336.58|338.98|336.58|338.6|336.2|0
1649874370000|2022-04-13 18:26:10|338.85|336.45|338.85|336.45|338.85|336.45|338.85|336.45|0
1649874380000|2022-04-13 18:26:20|338.98|336.58|338.73|336.33|338.98|336.58|338.73|336.33|0
1649874390000|2022-04-13 18:26:30|338.36|335.96|338.36|335.96|338.36|335.96|338.36|335.96|0
1649874400000|2022-04-13 18:26:40|338.48|336.08|338.48|336.08|338.48|336.08|338.48|336.08|0
1649874410000|2022-04-13 18:26:50|338.6|336.2|338.73|336.33|338.73|336.33|338.6|336.2|0
1649874420000|2022-04-13 18:27:00|338.85|336.45|338.6|336.2|338.85|336.45|338.6|336.2|0
1649874430000|2022-04-13 18:27:10|338.36|335.96|338.6|336.2|338.6|336.2|338.36|335.96|0
1649874440000|2022-04-13 18:27:20|338.36|335.96|338.48|336.08|338.48|336.08|338.36|335.96|0
1649874450000|2022-04-13 18:27:30|338.36|335.96|338.36|335.96|338.48|336.08|338.36|335.96|0
1649874460000|2022-04-13 18:27:40|338.23|335.83|337.99|335.59|338.23|335.83|337.99|335.59|0
1649874470000|2022-04-13 18:27:50|337.93|335.53|337.98|335.58|337.98|335.58|337.93|335.53|0
1649874480000|2022-04-13 18:28:00|337.86|335.46|337.74|335.34|337.86|335.46|337.61|335.21|0
1649874490000|2022-04-13 18:28:10|337.61|335.21|337.61|335.21|337.74|335.34|337.61|335.21|0
1649874510000|2022-04-13 18:28:30|337.74|335.34|337.61|335.21|337.74|335.34|337.61|335.21|0
1649874520000|2022-04-13 18:28:40|337.49|335.09|337.49|335.09|337.49|335.09|337.37|334.97|0
1649874540000|2022-04-13 18:29:00|337.37|334.97|337.61|335.21|337.61|335.21|337.37|334.97|0
1649874550000|2022-04-13 18:29:10|337.49|335.09|337.49|335.09|337.49|335.09|337.49|335.09|0
1649874560000|2022-04-13 18:29:20|337.61|335.21|337.49|335.09|337.61|335.21|337.49|335.09|0
1649874570000|2022-04-13 18:29:30|337.61|335.21|337.74|335.34|337.74|335.34|337.61|335.21|0
1649874580000|2022-04-13 18:29:40|337.61|335.21|337.8|335.4|337.86|335.46|337.61|335.21|0
1649874590000|2022-04-13 18:29:50|337.86|335.46|337.98|335.58|337.98|335.58|337.74|335.34|0
1649874600000|2022-04-13 18:30:00|337.92|335.52|337.61|335.21|337.92|335.52|337.61|335.21|0
1649874620000|2022-04-13 18:30:20|337.74|335.34|337.74|335.34|337.74|335.34|337.74|335.34|0
1649874630000|2022-04-13 18:30:30|337.61|335.21|337.61|335.21|337.74|335.34|337.61|335.21|0
1649874640000|2022-04-13 18:30:40|337.86|335.46|337.49|335.09|337.86|335.46|337.49|335.09|0
1649874650000|2022-04-13 18:30:50|338.26|335.86|337.66|335.26|338.26|335.86|337.66|335.26|0
1649874660000|2022-04-13 18:31:00|337.41|335.01|338.09|335.69|338.09|335.69|337.41|335.01|0
1649874670000|2022-04-13 18:31:10|338.03|335.63|338.15|335.75|338.15|335.75|338.03|335.63|0
1649874680000|2022-04-13 18:31:20|337.42|335.02|337.67|335.27|337.67|335.27|337.3|334.9|0
1649874690000|2022-04-13 18:31:30|337.55|335.15|337.67|335.27|337.67|335.27|337.42|335.02|0
1649874700000|2022-04-13 18:31:40|337.55|335.15|337.67|335.27|337.67|335.27|337.55|335.15|0
1649874710000|2022-04-13 18:31:50|337.79|335.39|337.55|335.15|337.79|335.39|337.55|335.15|0
1649874720000|2022-04-13 18:32:00|337.67|335.27|337.67|335.27|337.67|335.27|337.3|334.9|0
1649874730000|2022-04-13 18:32:10|337.55|335.15|337.55|335.15|337.55|335.15|337.55|335.15|0
1649874740000|2022-04-13 18:32:20|337.61|335.21|337.55|335.15|337.61|335.21|337.55|335.15|0
1649874750000|2022-04-13 18:32:30|337.42|335.02|337.42|335.02|337.42|335.02|337.42|335.02|0
1649874760000|2022-04-13 18:32:40|337.36|334.96|337.55|335.15|337.55|335.15|337.36|334.96|0
1649874770000|2022-04-13 18:32:50|337.67|335.27|337.3|334.9|337.67|335.27|337.3|334.9|0
1649874780000|2022-04-13 18:33:00|337.42|335.02|337.3|334.9|337.42|335.02|337.3|334.9|0
1649874790000|2022-04-13 18:33:10|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1649874800000|2022-04-13 18:33:20|336.93|334.53|337.05|334.65|337.05|334.65|336.93|334.53|0
1649874810000|2022-04-13 18:33:30|337.17|334.77|337.3|334.9|337.42|335.02|337.17|334.77|0
1649874820000|2022-04-13 18:33:40|337.54|335.14|337.54|335.14|337.54|335.14|337.49|335.09|0
1649874830000|2022-04-13 18:33:50|337.42|335.02|337.54|335.14|337.54|335.14|337.3|334.9|0
1649874840000|2022-04-13 18:34:00|337.3|334.9|337.3|334.9|337.42|335.02|337.3|334.9|0
1649874850000|2022-04-13 18:34:10|337.42|335.02|337.3|334.9|337.42|335.02|337.3|334.9|0
1649874860000|2022-04-13 18:34:20|337.42|335.02|337.42|335.02|337.42|335.02|337.3|334.9|0
1649874870000|2022-04-13 18:34:30|337.3|334.9|337.17|334.77|337.3|334.9|337.05|334.65|0
1649874880000|2022-04-13 18:34:40|337.05|334.65|337.05|334.65|337.17|334.77|337.05|334.65|0
1649874890000|2022-04-13 18:34:50|337.17|334.77|336.93|334.53|337.17|334.77|336.93|334.53|0
1649874900000|2022-04-13 18:35:00|336.68|334.28|336.74|334.34|336.74|334.34|336.68|334.28|0
1649874910000|2022-04-13 18:35:10|336.68|334.28|336.43|334.03|336.68|334.28|336.43|334.03|0
1649874920000|2022-04-13 18:35:20|336.56|334.16|336.68|334.28|336.68|334.28|336.43|334.03|0
1649874930000|2022-04-13 18:35:30|336.8|334.4|336.93|334.53|336.93|334.53|336.8|334.4|0
1649874940000|2022-04-13 18:35:40|337.17|334.77|337.42|335.02|337.42|335.02|337.17|334.77|0
1649874950000|2022-04-13 18:35:50|337.17|334.77|337.05|334.65|337.3|334.9|337.05|334.65|0
1649874960000|2022-04-13 18:36:00|336.87|334.47|337.05|334.65|337.05|334.65|336.87|334.47|0
1649874970000|2022-04-13 18:36:10|336.93|334.53|336.93|334.53|337.05|334.65|336.93|334.53|0
1649874980000|2022-04-13 18:36:20|336.8|334.4|336.93|334.53|336.93|334.53|336.8|334.4|0
1649874990000|2022-04-13 18:36:30|336.8|334.4|336.13|333.73|336.8|334.4|336.13|333.73|0
1649875000000|2022-04-13 18:36:40|335.94|333.54|336.25|333.85|336.25|333.85|335.94|333.54|0
1649875010000|2022-04-13 18:36:50|336.18|333.78|336.06|333.66|336.18|333.78|336.06|333.66|0
1649875020000|2022-04-13 18:37:00|335.94|333.54|336.18|333.78|336.18|333.78|335.94|333.54|0
1649875030000|2022-04-13 18:37:10|336.06|333.66|335.94|333.54|336.06|333.66|335.94|333.54|0
1649875040000|2022-04-13 18:37:20|335.81|333.41|335.69|333.29|335.81|333.41|335.57|333.17|0
1649875050000|2022-04-13 18:37:30|335.81|333.41|335.69|333.29|335.81|333.41|335.69|333.29|0
1649875060000|2022-04-13 18:37:40|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1649875070000|2022-04-13 18:37:50|335.69|333.29|335.81|333.41|335.81|333.41|335.69|333.29|0
1649875080000|2022-04-13 18:38:00|335.94|333.54|335.94|333.54|335.94|333.54|335.81|333.41|0
1649875090000|2022-04-13 18:38:10|336.06|333.66|335.81|333.41|336.06|333.66|335.81|333.41|0
1649875100000|2022-04-13 18:38:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1649875110000|2022-04-13 18:38:30|336.12|333.72|336.18|333.78|336.31|333.91|336.12|333.72|0
1649875120000|2022-04-13 18:38:40|336.25|333.85|336.18|333.78|336.25|333.85|336.18|333.78|0
1649875130000|2022-04-13 18:38:50|336.31|333.91|336.06|333.66|336.31|333.91|335.94|333.54|0
1649875140000|2022-04-13 18:39:00|335.94|333.54|336|333.6|336|333.6|335.94|333.54|0
1649875150000|2022-04-13 18:39:10|335.94|333.54|336.18|333.78|336.18|333.78|335.94|333.54|0
1649875160000|2022-04-13 18:39:20|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1649875170000|2022-04-13 18:39:30|336.06|333.66|336.31|333.91|336.31|333.91|336.06|333.66|0
1649875180000|2022-04-13 18:39:40|336.18|333.78|336.31|333.91|336.31|333.91|336.18|333.78|0
1649875190000|2022-04-13 18:39:50|336.55|334.15|336.31|333.91|336.55|334.15|336.31|333.91|0
1649875200000|2022-04-13 18:40:00|336.43|334.03|336.55|334.15|336.55|334.15|336.43|334.03|0
1649875210000|2022-04-13 18:40:10|336.68|334.28|336.18|333.78|336.68|334.28|336.18|333.78|0
1649875220000|2022-04-13 18:40:20|336.25|333.85|336.31|333.91|336.31|333.91|336.18|333.78|0
1649875230000|2022-04-13 18:40:30|336.18|333.78|336.18|333.78|336.18|333.78|336.18|333.78|0
1649875240000|2022-04-13 18:40:40|336|333.6|335.94|333.54|336.06|333.66|335.94|333.54|0
1649875250000|2022-04-13 18:40:50|336.18|333.78|336.06|333.66|336.18|333.78|336.06|333.66|0
1649875260000|2022-04-13 18:41:00|335.94|333.54|335.81|333.41|335.94|333.54|335.81|333.41|0
1649875270000|2022-04-13 18:41:10|335.69|333.29|335.69|333.29|335.69|333.29|335.69|333.29|0
1649875280000|2022-04-13 18:41:20|335.57|333.17|335.57|333.17|335.69|333.29|335.57|333.17|0
1649875290000|2022-04-13 18:41:30|335.69|333.29|335.57|333.17|335.69|333.29|335.57|333.17|0
1649875300000|2022-04-13 18:41:40|335.44|333.04|335.44|333.04|335.44|333.04|335.32|332.92|0
1649875310000|2022-04-13 18:41:50|335.2|332.8|335.2|332.8|335.2|332.8|335.2|332.8|0
1649875320000|2022-04-13 18:42:00|335.44|333.04|335.2|332.8|335.44|333.04|335.2|332.8|0
1649875330000|2022-04-13 18:42:10|335.32|332.92|335.44|333.04|335.44|333.04|335.32|332.92|0
1649875340000|2022-04-13 18:42:20|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1649875350000|2022-04-13 18:42:30|335.44|333.04|335.69|333.29|335.81|333.41|335.44|333.04|0
1649875360000|2022-04-13 18:42:40|335.44|333.04|335.44|333.04|335.57|333.17|335.44|333.04|0
1649875370000|2022-04-13 18:42:50|335.32|332.92|335.57|333.17|335.57|333.17|335.32|332.92|0
1649875380000|2022-04-13 18:43:00|335.44|333.04|335.57|333.17|335.57|333.17|335.44|333.04|0
1649875390000|2022-04-13 18:43:10|335.44|333.04|335.44|333.04|335.44|333.04|335.32|332.92|0
1649875400000|2022-04-13 18:43:20|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1649875410000|2022-04-13 18:43:30|335.44|333.04|335.32|332.92|335.44|333.04|335.32|332.92|0
1649875430000|2022-04-13 18:43:50|335.2|332.8|335.07|332.67|335.2|332.8|335.07|332.67|0
1649875440000|2022-04-13 18:44:00|335.2|332.8|335.07|332.67|335.2|332.8|334.83|332.43|0
1649875450000|2022-04-13 18:44:10|334.95|332.55|334.95|332.55|335.07|332.67|334.95|332.55|0
1649875460000|2022-04-13 18:44:20|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1649875470000|2022-04-13 18:44:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1649875480000|2022-04-13 18:44:40|334.83|332.43|334.95|332.55|334.95|332.55|334.83|332.43|0
1649875490000|2022-04-13 18:44:50|334.83|332.43|334.7|332.3|334.83|332.43|334.7|332.3|0
1649875500000|2022-04-13 18:45:00|334.58|332.18|334.83|332.43|334.83|332.43|334.58|332.18|0
1649875510000|2022-04-13 18:45:10|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1649875520000|2022-04-13 18:45:20|334.83|332.43|334.83|332.43|334.83|332.43|334.83|332.43|0
1649875530000|2022-04-13 18:45:30|334.95|332.55|335.07|332.67|335.07|332.67|334.95|332.55|0
1649875540000|2022-04-13 18:45:40|335.32|332.92|335.19|332.79|335.32|332.92|335.07|332.67|0
1649875550000|2022-04-13 18:45:50|335.32|332.92|335.32|332.92|335.44|333.04|335.32|332.92|0
1649875560000|2022-04-13 18:46:00|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1649875570000|2022-04-13 18:46:10|335.32|332.92|335.32|332.92|335.32|332.92|335.19|332.79|0
1649875580000|2022-04-13 18:46:20|335.44|333.04|335.56|333.16|335.56|333.16|335.44|333.04|0
1649875590000|2022-04-13 18:46:30|335.44|333.04|335.44|333.04|335.44|333.04|335.44|333.04|0
1649875600000|2022-04-13 18:46:40|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1649875610000|2022-04-13 18:46:50|335.44|333.04|335.32|332.92|335.44|333.04|335.32|332.92|0
1649875620000|2022-04-13 18:47:00|335.13|332.73|335.07|332.67|335.19|332.79|335.07|332.67|0
1649875630000|2022-04-13 18:47:10|335.19|332.79|335.19|332.79|335.19|332.79|335.19|332.79|0
1649875640000|2022-04-13 18:47:20|335.07|332.67|335.07|332.67|335.07|332.67|335.07|332.67|0
1649875650000|2022-04-13 18:47:30|334.95|332.55|334.95|332.55|334.95|332.55|334.95|332.55|0
1649875660000|2022-04-13 18:47:40|335.19|332.79|335.32|332.92|335.32|332.92|335.19|332.79|0
1649875670000|2022-04-13 18:47:50|335.19|332.79|335.07|332.67|335.19|332.79|335.07|332.67|0
1649875680000|2022-04-13 18:48:00|334.82|332.42|334.7|332.3|334.82|332.42|334.7|332.3|0
1649875690000|2022-04-13 18:48:10|334.82|332.42|334.82|332.42|334.82|332.42|334.82|332.42|0
1649875700000|2022-04-13 18:48:20|334.95|332.55|334.82|332.42|334.95|332.55|334.82|332.42|0
1649875710000|2022-04-13 18:48:30|334.7|332.3|334.7|332.3|334.7|332.3|334.58|332.18|0
1649875720000|2022-04-13 18:48:40|334.58|332.18|334.09|331.69|334.58|332.18|334.09|331.69|0
1649875730000|2022-04-13 18:48:50|334.33|331.93|334.21|331.81|334.33|331.93|334.21|331.81|0
1649875740000|2022-04-13 18:49:00|334.09|331.69|334.21|331.81|334.21|331.81|334.09|331.69|0
1649875750000|2022-04-13 18:49:10|334.09|331.69|334.03|331.63|334.09|331.69|333.96|331.56|0
1649875760000|2022-04-13 18:49:20|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1649875770000|2022-04-13 18:49:30|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1649875780000|2022-04-13 18:49:40|334.09|331.69|334.09|331.69|334.21|331.81|334.09|331.69|0
1649875790000|2022-04-13 18:49:50|334.03|331.63|333.96|331.56|334.09|331.69|333.96|331.56|0
1649875800000|2022-04-13 18:50:00|333.84|331.44|333.47|331.07|333.84|331.44|333.47|331.07|0
1649875810000|2022-04-13 18:50:10|333.35|330.95|333.47|331.07|333.59|331.19|333.35|330.95|0
1649875820000|2022-04-13 18:50:20|333.72|331.32|333.72|331.32|333.72|331.32|333.72|331.32|0
1649875830000|2022-04-13 18:50:30|333.78|331.38|333.96|331.56|333.96|331.56|333.78|331.38|0
1649875840000|2022-04-13 18:50:40|334.09|331.69|334.09|331.69|334.09|331.69|334.09|331.69|0
1649875850000|2022-04-13 18:50:50|334.21|331.81|334.21|331.81|334.33|331.93|334.21|331.81|0
1649875860000|2022-04-13 18:51:00|334.45|332.05|334.21|331.81|334.45|332.05|334.21|331.81|0
1649875870000|2022-04-13 18:51:10|334.33|331.93|334.09|331.69|334.33|331.93|334.09|331.69|0
1649875880000|2022-04-13 18:51:20|333.96|331.56|333.72|331.32|333.96|331.56|333.72|331.32|0
1649875890000|2022-04-13 18:51:30|333.84|331.44|333.59|331.19|333.84|331.44|333.59|331.19|0
1649875900000|2022-04-13 18:51:40|333.72|331.32|333.84|331.44|333.84|331.44|333.59|331.19|0
1649875910000|2022-04-13 18:51:50|333.96|331.56|333.96|331.56|333.96|331.56|333.96|331.56|0
1649875920000|2022-04-13 18:52:00|334.03|331.63|333.72|331.32|334.03|331.63|333.72|331.32|0
1649875930000|2022-04-13 18:52:10|333.84|331.44|333.72|331.32|333.84|331.44|333.72|331.32|0
1649875940000|2022-04-13 18:52:20|333.84|331.44|333.96|331.56|333.96|331.56|333.84|331.44|0
1649875950000|2022-04-13 18:52:30|333.72|331.32|333.72|331.32|333.72|331.32|333.72|331.32|0
1649875960000|2022-04-13 18:52:40|333.84|331.44|333.84|331.44|333.84|331.44|333.72|331.32|0
1649875980000|2022-04-13 18:53:00|333.96|331.56|333.84|331.44|333.96|331.56|333.72|331.32|0
1649875990000|2022-04-13 18:53:10|333.72|331.32|333.72|331.32|333.78|331.38|333.72|331.32|0
1649876000000|2022-04-13 18:53:20|333.59|331.19|333.47|331.07|333.59|331.19|333.47|331.07|0
1649876010000|2022-04-13 18:53:30|333.35|330.95|333.59|331.19|333.59|331.19|333.35|330.95|0
1649876020000|2022-04-13 18:53:40|333.47|331.07|333.35|330.95|333.47|331.07|333.35|330.95|0
1649876030000|2022-04-13 18:53:50|333.47|331.07|334.24|331.84|334.24|331.84|333.47|331.07|0
1649876040000|2022-04-13 18:54:00|334.37|331.97|334.12|331.72|334.37|331.97|334.12|331.72|0
1649876050000|2022-04-13 18:54:10|334.37|331.97|334.37|331.97|334.49|332.09|334.37|331.97|0
1649876060000|2022-04-13 18:54:20|333.64|331.24|332.3|329.9|333.64|331.24|332.3|329.9|0
1649876070000|2022-04-13 18:54:30|332.18|329.78|333.28|330.88|333.28|330.88|332.18|329.78|0
1649876080000|2022-04-13 18:54:40|333.15|330.75|333.4|331|333.4|331|333.15|330.75|0
1649876090000|2022-04-13 18:54:50|333.52|331.12|333.4|331|333.52|331.12|333.4|331|0
1649876100000|2022-04-13 18:55:00|333.28|330.88|333.4|331|333.4|331|333.28|330.88|0
1649876110000|2022-04-13 18:55:10|333.52|331.12|333.46|331.06|333.64|331.24|333.46|331.06|0
1649876120000|2022-04-13 18:55:20|333.4|331|333.27|330.87|333.4|331|333.27|330.87|0
1649876130000|2022-04-13 18:55:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1649876150000|2022-04-13 18:55:50|333.27|330.87|333.4|331|333.4|331|333.15|330.75|0
1649876160000|2022-04-13 18:56:00|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1649876170000|2022-04-13 18:56:10|333.64|331.24|333.52|331.12|333.64|331.24|333.52|331.12|0
1649876180000|2022-04-13 18:56:20|333.4|331|333.52|331.12|333.52|331.12|333.4|331|0
1649876190000|2022-04-13 18:56:30|333.4|331|333.4|331|333.4|331|333.4|331|0
1649876200000|2022-04-13 18:56:40|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1649876210000|2022-04-13 18:56:50|333.27|330.87|333.34|330.94|333.34|330.94|333.27|330.87|0
1649876220000|2022-04-13 18:57:00|333.27|330.87|333.15|330.75|333.27|330.87|333.15|330.75|0
1649876230000|2022-04-13 18:57:10|333.03|330.63|332.91|330.51|333.03|330.63|332.91|330.51|0
1649876240000|2022-04-13 18:57:20|332.78|330.38|332.66|330.26|332.78|330.38|332.66|330.26|0
1649876250000|2022-04-13 18:57:30|332.78|330.38|332.91|330.51|332.91|330.51|332.78|330.38|0
1649876260000|2022-04-13 18:57:40|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649876270000|2022-04-13 18:57:50|333.15|330.75|332.97|330.57|333.15|330.75|332.91|330.51|0
1649876280000|2022-04-13 18:58:00|332.78|330.38|332.66|330.26|332.85|330.45|332.66|330.26|0
1649876290000|2022-04-13 18:58:10|332.78|330.38|332.91|330.51|332.91|330.51|332.78|330.38|0
1649876300000|2022-04-13 18:58:20|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1649876310000|2022-04-13 18:58:30|332.66|330.26|332.66|330.26|332.66|330.26|332.54|330.14|0
1649876320000|2022-04-13 18:58:40|332.78|330.38|332.66|330.26|332.78|330.38|332.66|330.26|0
1649876330000|2022-04-13 18:58:50|332.78|330.38|332.78|330.38|332.78|330.38|332.66|330.26|0
1649876340000|2022-04-13 18:59:00|332.66|330.26|332.78|330.38|332.78|330.38|332.66|330.26|0
1649876350000|2022-04-13 18:59:10|332.66|330.26|332.66|330.26|332.66|330.26|332.66|330.26|0
1649876360000|2022-04-13 18:59:20|332.78|330.38|332.9|330.5|332.9|330.5|332.66|330.26|0
1649876370000|2022-04-13 18:59:30|333.03|330.63|333.15|330.75|333.15|330.75|333.03|330.63|0
1649876380000|2022-04-13 18:59:40|333.4|331|333.15|330.75|333.4|331|333.15|330.75|0
1649876390000|2022-04-13 18:59:50|333.27|330.87|333.4|331|333.4|331|333.27|330.87|0
1649876400000|2022-04-13 19:00:00|333.27|330.87|333.52|331.12|333.52|331.12|333.27|330.87|0
1649876410000|2022-04-13 19:00:10|333.4|331|333.15|330.75|333.4|331|333.15|330.75|0
1649876420000|2022-04-13 19:00:20|333.4|331|333.64|331.24|333.64|331.24|333.4|331|0
1649876430000|2022-04-13 19:00:30|333.76|331.36|333.89|331.49|333.89|331.49|333.76|331.36|0
1649876440000|2022-04-13 19:00:40|334.01|331.61|334.01|331.61|334.07|331.67|334.01|331.61|0
1649876450000|2022-04-13 19:00:50|334.13|331.73|334.26|331.86|334.26|331.86|334.13|331.73|0
1649876460000|2022-04-13 19:01:00|334.38|331.98|334.38|331.98|334.38|331.98|334.26|331.86|0
1649876470000|2022-04-13 19:01:10|334.63|332.23|334.5|332.1|334.63|332.23|334.38|331.98|0
1649876480000|2022-04-13 19:01:20|334.63|332.23|334.75|332.35|334.75|332.35|334.63|332.23|0
1649876490000|2022-04-13 19:01:30|334.99|332.59|334.99|332.59|334.99|332.59|334.99|332.59|0
1649876500000|2022-04-13 19:01:40|334.75|332.35|334.87|332.47|334.87|332.47|334.75|332.35|0
1649876510000|2022-04-13 19:01:50|334.94|332.54|335.24|332.84|335.24|332.84|334.94|332.54|0
1649876520000|2022-04-13 19:02:00|335.12|332.72|334.75|332.35|335.12|332.72|334.75|332.35|0
1649876530000|2022-04-13 19:02:10|334.99|332.59|335.36|332.96|335.36|332.96|334.99|332.59|0
1649876540000|2022-04-13 19:02:20|335.73|333.33|335.61|333.21|335.73|333.33|335.49|333.09|0
1649876550000|2022-04-13 19:02:30|335.73|333.33|335.12|332.72|335.73|333.33|335.12|332.72|0
1649876560000|2022-04-13 19:02:40|335.06|332.66|334.99|332.59|335.12|332.72|334.99|332.59|0
1649876570000|2022-04-13 19:02:50|335.12|332.72|334.99|332.59|335.12|332.72|334.99|332.59|0
1649876580000|2022-04-13 19:03:00|334.87|332.47|334.94|332.54|334.99|332.59|334.87|332.47|0
1649876590000|2022-04-13 19:03:10|334.87|332.47|335.24|332.84|335.36|332.96|334.87|332.47|0
1649876600000|2022-04-13 19:03:20|335.12|332.72|335.12|332.72|335.12|332.72|334.99|332.59|0
1649876610000|2022-04-13 19:03:30|335.24|332.84|335.24|332.84|335.24|332.84|335.24|332.84|0
1649876620000|2022-04-13 19:03:40|335.36|332.96|335.36|332.96|335.61|333.21|335.36|332.96|0
1649876630000|2022-04-13 19:03:50|335.12|332.72|335.36|332.96|335.36|332.96|335.12|332.72|0
1649876640000|2022-04-13 19:04:00|335.12|332.72|335.12|332.72|335.24|332.84|335.12|332.72|0
1649876650000|2022-04-13 19:04:10|334.99|332.59|334.99|332.59|335.12|332.72|334.99|332.59|0
1649876660000|2022-04-13 19:04:20|334.87|332.47|335.12|332.72|335.12|332.72|334.87|332.47|0
1649876670000|2022-04-13 19:04:30|334.99|332.59|335.12|332.72|335.24|332.84|334.99|332.59|0
1649876680000|2022-04-13 19:04:40|334.99|332.59|334.87|332.47|334.99|332.59|334.87|332.47|0
1649876690000|2022-04-13 19:04:50|334.75|332.35|334.75|332.35|334.81|332.41|334.75|332.35|0
1649876700000|2022-04-13 19:05:00|334.62|332.22|334.38|331.98|334.62|332.22|334.38|331.98|0
1649876710000|2022-04-13 19:05:10|334.01|331.61|333.76|331.36|334.01|331.61|333.76|331.36|0
1649876720000|2022-04-13 19:05:20|333.64|331.24|333.76|331.36|333.76|331.36|333.64|331.24|0
1649876730000|2022-04-13 19:05:30|333.52|331.12|333.76|331.36|333.76|331.36|333.46|331.06|0
1649876740000|2022-04-13 19:05:40|333.64|331.24|333.52|331.12|333.64|331.24|333.52|331.12|0
1649876750000|2022-04-13 19:05:50|333.39|330.99|332.9|330.5|333.39|330.99|332.9|330.5|0
1649876760000|2022-04-13 19:06:00|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1649876770000|2022-04-13 19:06:10|333.15|330.75|333.02|330.62|333.15|330.75|333.02|330.62|0
1649876780000|2022-04-13 19:06:20|333.15|330.75|333.02|330.62|333.27|330.87|333.02|330.62|0
1649876790000|2022-04-13 19:06:30|332.9|330.5|332.66|330.26|332.9|330.5|332.53|330.13|0
1649876800000|2022-04-13 19:06:40|332.6|330.2|332.78|330.38|332.78|330.38|332.6|330.2|0
1649876810000|2022-04-13 19:06:50|332.66|330.26|332.78|330.38|332.9|330.5|332.66|330.26|0
1649876820000|2022-04-13 19:07:00|332.66|330.26|332.53|330.13|332.66|330.26|332.53|330.13|0
1649876830000|2022-04-13 19:07:10|332.66|330.26|332.29|329.89|332.78|330.38|332.29|329.89|0
1649876840000|2022-04-13 19:07:20|332.11|329.71|332.29|329.89|332.29|329.89|332.11|329.71|0
1649876850000|2022-04-13 19:07:30|332.04|329.64|332.04|329.64|332.17|329.77|332.04|329.64|0
1649876860000|2022-04-13 19:07:40|332.17|329.77|332.41|330.01|332.41|330.01|332.17|329.77|0
1649876870000|2022-04-13 19:07:50|332.53|330.13|332.29|329.89|332.53|330.13|332.29|329.89|0
1649876880000|2022-04-13 19:08:00|332.17|329.77|331.98|329.58|332.17|329.77|331.98|329.58|0
1649876890000|2022-04-13 19:08:10|332.04|329.64|331.92|329.52|332.04|329.64|331.92|329.52|0
1649876900000|2022-04-13 19:08:20|332.04|329.64|332.04|329.64|332.17|329.77|332.04|329.64|0
1649876910000|2022-04-13 19:08:30|331.92|329.52|332.17|329.77|332.17|329.77|331.92|329.52|0
1649876920000|2022-04-13 19:08:40|332.04|329.64|331.92|329.52|332.04|329.64|331.92|329.52|0
1649876930000|2022-04-13 19:08:50|331.8|329.4|331.92|329.52|332.04|329.64|331.68|329.28|0
1649876940000|2022-04-13 19:09:00|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1649876950000|2022-04-13 19:09:10|331.92|329.52|331.68|329.28|331.92|329.52|331.55|329.15|0
1649876960000|2022-04-13 19:09:20|331.55|329.15|331.55|329.15|331.55|329.15|331.55|329.15|0
1649876970000|2022-04-13 19:09:30|331.43|329.03|331.43|329.03|331.55|329.15|331.31|328.91|0
1649876980000|2022-04-13 19:09:40|331.31|328.91|331.55|329.15|331.55|329.15|331.31|328.91|0
1649877000000|2022-04-13 19:10:00|331.67|329.27|331.67|329.27|331.67|329.27|331.62|329.22|0
1649877010000|2022-04-13 19:10:10|331.8|329.4|331.8|329.4|331.8|329.4|331.67|329.27|0
1649877020000|2022-04-13 19:10:20|331.55|329.15|331.49|329.09|331.55|329.15|331.49|329.09|0
1649877030000|2022-04-13 19:10:30|331.43|329.03|331.43|329.03|331.55|329.15|331.31|328.91|0
1649877040000|2022-04-13 19:10:40|331.55|329.15|331.67|329.27|331.67|329.27|331.55|329.15|0
1649877050000|2022-04-13 19:10:50|331.43|329.03|331.43|329.03|331.55|329.15|331.43|329.03|0
1649877060000|2022-04-13 19:11:00|331.55|329.15|331.55|329.15|331.55|329.15|331.43|329.03|0
1649877070000|2022-04-13 19:11:10|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1649877080000|2022-04-13 19:11:20|331.8|329.4|332.16|329.76|332.16|329.76|331.8|329.4|0
1649877090000|2022-04-13 19:11:30|332.29|329.89|332.16|329.76|332.29|329.89|331.92|329.52|0
1649877100000|2022-04-13 19:11:40|331.67|329.27|331.67|329.27|331.92|329.52|331.67|329.27|0
1649877110000|2022-04-13 19:11:50|331.8|329.4|331.8|329.4|331.8|329.4|331.67|329.27|0
1649877120000|2022-04-13 19:12:00|332.04|329.64|332.1|329.7|332.1|329.7|332.04|329.64|0
1649877130000|2022-04-13 19:12:10|332.16|329.76|332.29|329.89|332.29|329.89|332.16|329.76|0
1649877140000|2022-04-13 19:12:20|332.23|329.83|332.04|329.64|332.29|329.89|332.04|329.64|0
1649877150000|2022-04-13 19:12:30|332.1|329.7|332.16|329.76|332.23|329.83|332.1|329.7|0
1649877160000|2022-04-13 19:12:40|332.04|329.64|332.04|329.64|332.1|329.7|332.04|329.64|0
1649877170000|2022-04-13 19:12:50|331.67|329.27|331.8|329.4|331.8|329.4|331.67|329.27|0
1649877180000|2022-04-13 19:13:00|331.55|329.15|331.67|329.27|331.67|329.27|331.55|329.15|0
1649877190000|2022-04-13 19:13:10|331.55|329.15|331.92|329.52|331.92|329.52|331.55|329.15|0
1649877200000|2022-04-13 19:13:20|331.86|329.46|331.8|329.4|331.86|329.46|331.67|329.27|0
1649877210000|2022-04-13 19:13:30|331.74|329.34|331.67|329.27|331.74|329.34|331.67|329.27|0
1649877220000|2022-04-13 19:13:40|331.8|329.4|331.8|329.4|331.8|329.4|331.8|329.4|0
1649877230000|2022-04-13 19:13:50|331.67|329.27|331.55|329.15|331.67|329.27|331.55|329.15|0
1649877240000|2022-04-13 19:14:00|331.67|329.27|331.43|329.03|331.67|329.27|331.43|329.03|0
1649877250000|2022-04-13 19:14:10|331.55|329.15|331.25|328.85|331.55|329.15|331.25|328.85|0
1649877260000|2022-04-13 19:14:20|331.18|328.78|331.43|329.03|331.43|329.03|331.18|328.78|0
1649877270000|2022-04-13 19:14:30|331.55|329.15|331.43|329.03|331.61|329.21|331.43|329.03|0
1649877280000|2022-04-13 19:14:40|331.31|328.91|331.43|329.03|331.43|329.03|331.31|328.91|0
1649877290000|2022-04-13 19:14:50|331.55|329.15|331.67|329.27|331.67|329.27|331.55|329.15|0
1649877300000|2022-04-13 19:15:00|331.74|329.34|331.43|329.03|331.8|329.4|331.43|329.03|0
1649877310000|2022-04-13 19:15:10|331.31|328.91|331.25|328.85|331.43|329.03|331.25|328.85|0
1649877320000|2022-04-13 19:15:20|331.31|328.91|331.31|328.91|331.31|328.91|331.18|328.78|0
1649877330000|2022-04-13 19:15:30|331.18|328.78|330.94|328.54|331.18|328.78|330.94|328.54|0
1649877340000|2022-04-13 19:15:40|331.06|328.66|330.82|328.42|331.06|328.66|330.82|328.42|0
1649877350000|2022-04-13 19:15:50|330.94|328.54|330.82|328.42|331.06|328.66|330.82|328.42|0
1649877360000|2022-04-13 19:16:00|330.69|328.29|330.82|328.42|330.82|328.42|330.69|328.29|0
1649877370000|2022-04-13 19:16:10|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1649877380000|2022-04-13 19:16:20|330.57|328.17|330.82|328.42|330.82|328.42|330.57|328.17|0
1649877390000|2022-04-13 19:16:30|330.94|328.54|331.18|328.78|331.18|328.78|330.94|328.54|0
1649877400000|2022-04-13 19:16:40|330.94|328.54|330.94|328.54|330.94|328.54|330.82|328.42|0
1649877410000|2022-04-13 19:16:50|331.06|328.66|330.94|328.54|331.06|328.66|330.82|328.42|0
1649877420000|2022-04-13 19:17:00|330.88|328.48|330.94|328.54|330.94|328.54|330.82|328.42|0
1649877430000|2022-04-13 19:17:10|331.06|328.66|330.82|328.42|331.06|328.66|330.82|328.42|0
1649877440000|2022-04-13 19:17:20|330.94|328.54|330.69|328.29|330.94|328.54|330.69|328.29|0
1649877450000|2022-04-13 19:17:30|330.57|328.17|330.45|328.05|330.57|328.17|330.45|328.05|0
1649877460000|2022-04-13 19:17:40|330.57|328.17|330.57|328.17|330.57|328.17|330.57|328.17|0
1649877470000|2022-04-13 19:17:50|330.51|328.11|330.45|328.05|330.57|328.17|330.45|328.05|0
1649877480000|2022-04-13 19:18:00|330.33|327.93|330.45|328.05|330.45|328.05|330.33|327.93|0
1649877490000|2022-04-13 19:18:10|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1649877500000|2022-04-13 19:18:20|330.45|328.05|330.33|327.93|330.45|328.05|330.33|327.93|0
1649877510000|2022-04-13 19:18:30|330.45|328.05|330.57|328.17|330.57|328.17|330.45|328.05|0
1649877520000|2022-04-13 19:18:40|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1649877530000|2022-04-13 19:18:50|330.33|327.93|330.2|327.8|330.33|327.93|330.2|327.8|0
1649877540000|2022-04-13 19:19:00|330.08|327.68|329.96|327.56|330.08|327.68|329.96|327.56|0
1649877550000|2022-04-13 19:19:10|330.08|327.68|330.08|327.68|330.08|327.68|329.96|327.56|0
1649877560000|2022-04-13 19:19:20|330.33|327.93|330.33|327.93|330.33|327.93|330.33|327.93|0
1649877570000|2022-04-13 19:19:30|330.45|328.05|330.33|327.93|330.45|328.05|330.33|327.93|0
1649877580000|2022-04-13 19:19:40|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649877600000|2022-04-13 19:20:00|330.33|327.93|330.33|327.93|330.39|327.99|330.33|327.93|0
1649877610000|2022-04-13 19:20:10|330.45|328.05|330.45|328.05|330.57|328.17|330.45|328.05|0
1649877620000|2022-04-13 19:20:20|330.57|328.17|330.69|328.29|330.69|328.29|330.57|328.17|0
1649877630000|2022-04-13 19:20:30|330.81|328.41|330.81|328.41|331.06|328.66|330.81|328.41|0
1649877640000|2022-04-13 19:20:40|330.69|328.29|330.69|328.29|330.81|328.41|330.69|328.29|0
1649877650000|2022-04-13 19:20:50|330.81|328.41|330.81|328.41|330.94|328.54|330.81|328.41|0
1649877660000|2022-04-13 19:21:00|330.88|328.48|330.69|328.29|330.88|328.48|330.57|328.17|0
1649877670000|2022-04-13 19:21:10|330.57|328.17|330.69|328.29|330.69|328.29|330.57|328.17|0
1649877680000|2022-04-13 19:21:20|330.81|328.41|330.33|327.93|330.81|328.41|330.33|327.93|0
1649877690000|2022-04-13 19:21:30|330.45|328.05|330.33|327.93|330.45|328.05|330.33|327.93|0
1649877700000|2022-04-13 19:21:40|330.45|328.05|330.2|327.8|330.45|328.05|330.2|327.8|0
1649877710000|2022-04-13 19:21:50|330.33|327.93|330.33|327.93|330.45|328.05|330.33|327.93|0
1649877720000|2022-04-13 19:22:00|330.45|328.05|330.33|327.93|330.45|328.05|330.33|327.93|0
1649877730000|2022-04-13 19:22:10|330.2|327.8|330.33|327.93|330.33|327.93|330.08|327.68|0
1649877740000|2022-04-13 19:22:20|330.2|327.8|330.33|327.93|330.33|327.93|330.2|327.8|0
1649877750000|2022-04-13 19:22:30|330.2|327.8|330.32|327.92|330.32|327.92|330.2|327.8|0
1649877760000|2022-04-13 19:22:40|330.57|328.17|330.32|327.92|330.57|328.17|330.32|327.92|0
1649877770000|2022-04-13 19:22:50|330.45|328.05|330.45|328.05|330.57|328.17|330.45|328.05|0
1649877780000|2022-04-13 19:23:00|330.32|327.92|330.2|327.8|330.32|327.92|330.2|327.8|0
1649877790000|2022-04-13 19:23:10|330.32|327.92|330.45|328.05|330.57|328.17|330.32|327.92|0
1649877800000|2022-04-13 19:23:20|330.39|327.99|330.32|327.92|330.45|328.05|330.32|327.92|0
1649877810000|2022-04-13 19:23:30|330.45|328.05|330.57|328.17|330.57|328.17|330.45|328.05|0
1649877820000|2022-04-13 19:23:40|330.69|328.29|330.57|328.17|330.69|328.29|330.57|328.17|0
1649877830000|2022-04-13 19:23:50|330.45|328.05|330.32|327.92|330.51|328.11|330.32|327.92|0
1649877840000|2022-04-13 19:24:00|330.2|327.8|330.2|327.8|330.32|327.92|330.2|327.8|0
1649877850000|2022-04-13 19:24:10|330.08|327.68|330.08|327.68|330.08|327.68|330.08|327.68|0
1649877860000|2022-04-13 19:24:20|329.96|327.56|329.96|327.56|329.96|327.56|329.96|327.56|0
1649877870000|2022-04-13 19:24:30|330.08|327.68|330.08|327.68|330.2|327.8|330.08|327.68|0
1649877880000|2022-04-13 19:24:40|330.2|327.8|330.08|327.68|330.32|327.92|330.08|327.68|0
1649877890000|2022-04-13 19:24:50|330.02|327.62|331.51|329.11|331.51|329.11|330.02|327.62|0
1649877900000|2022-04-13 19:25:00|331.26|328.86|331.51|329.11|331.51|329.11|331.26|328.86|0
1649877910000|2022-04-13 19:25:10|329.44|327.04|329.44|327.04|329.44|327.04|329.31|326.91|0
1649877920000|2022-04-13 19:25:20|328.58|326.18|328.58|326.18|328.71|326.31|328.58|326.18|0
1649877930000|2022-04-13 19:25:30|328.71|326.31|328.82|326.42|328.82|326.42|328.71|326.31|0
1649877940000|2022-04-13 19:25:40|328.7|326.3|328.46|326.06|328.7|326.3|328.46|326.06|0
1649877950000|2022-04-13 19:25:50|328.58|326.18|328.7|326.3|328.7|326.3|328.58|326.18|0
1649877960000|2022-04-13 19:26:00|328.58|326.18|328.58|326.18|328.7|326.3|328.46|326.06|0
1649877970000|2022-04-13 19:26:10|328.7|326.3|328.82|326.42|328.82|326.42|328.7|326.3|0
1649877980000|2022-04-13 19:26:20|328.7|326.3|328.58|326.18|328.7|326.3|328.58|326.18|0
1649877990000|2022-04-13 19:26:30|328.7|326.3|328.58|326.18|328.7|326.3|328.58|326.18|0
1649878000000|2022-04-13 19:26:40|328.52|326.12|328.46|326.06|328.52|326.12|328.46|326.06|0
1649878010000|2022-04-13 19:26:50|328.7|326.3|328.82|326.42|328.82|326.42|328.7|326.3|0
1649878020000|2022-04-13 19:27:00|328.94|326.54|329.31|326.91|329.31|326.91|328.94|326.54|0
1649878030000|2022-04-13 19:27:10|329.19|326.79|329.31|326.91|329.55|327.15|329.19|326.79|0
1649878040000|2022-04-13 19:27:20|329.55|327.15|329.92|327.52|329.92|327.52|329.55|327.15|0
1649878050000|2022-04-13 19:27:30|329.8|327.4|329.92|327.52|329.92|327.52|329.8|327.4|0
1649878060000|2022-04-13 19:27:40|329.8|327.4|329.67|327.27|329.8|327.4|329.67|327.27|0
1649878070000|2022-04-13 19:27:50|329.37|326.97|329.43|327.03|329.55|327.15|329.37|326.97|0
1649878080000|2022-04-13 19:28:00|329.55|327.15|329.19|326.79|329.55|327.15|329.19|326.79|0
1649878090000|2022-04-13 19:28:10|329.06|326.66|328.82|326.42|329.06|326.66|328.82|326.42|0
1649878100000|2022-04-13 19:28:20|328.94|326.54|328.94|326.54|329.19|326.79|328.94|326.54|0
1649878110000|2022-04-13 19:28:30|329.06|326.66|328.82|326.42|329.06|326.66|328.82|326.42|0
1649878120000|2022-04-13 19:28:40|328.94|326.54|328.94|326.54|328.94|326.54|328.94|326.54|0
1649878130000|2022-04-13 19:28:50|328.82|326.42|329.06|326.66|329.06|326.66|328.82|326.42|0
1649878140000|2022-04-13 19:29:00|329.19|326.79|329.19|326.79|329.19|326.79|329.13|326.73|0
1649878150000|2022-04-13 19:29:10|329.13|326.73|329.06|326.66|329.13|326.73|329.01|326.61|0
1649878160000|2022-04-13 19:29:20|328.94|326.54|328.82|326.42|329.06|326.66|328.82|326.42|0
1649878170000|2022-04-13 19:29:30|328.88|326.48|328.88|326.48|328.94|326.54|328.88|326.48|0
1649878180000|2022-04-13 19:29:40|328.94|326.54|329.06|326.66|329.19|326.79|328.94|326.54|0
1649878190000|2022-04-13 19:29:50|328.94|326.54|328.94|326.54|329.01|326.61|328.94|326.54|0
1649878200000|2022-04-13 19:30:00|328.82|326.42|328.7|326.3|328.82|326.42|328.7|326.3|0
1649878210000|2022-04-13 19:30:10|328.82|326.42|329.19|326.79|329.19|326.79|328.82|326.42|0
1649878220000|2022-04-13 19:30:20|328.88|326.48|328.94|326.54|328.94|326.54|328.88|326.48|0
1649878230000|2022-04-13 19:30:30|328.82|326.42|329.06|326.66|329.19|326.79|328.82|326.42|0
1649878240000|2022-04-13 19:30:40|329.19|326.79|329.31|326.91|329.31|326.91|329.19|326.79|0
1649878250000|2022-04-13 19:30:50|329.06|326.66|329.13|326.73|329.19|326.79|329.06|326.66|0
1649878260000|2022-04-13 19:31:00|329.06|326.66|328.82|326.42|329.06|326.66|328.82|326.42|0
1649878270000|2022-04-13 19:31:10|328.76|326.36|328.82|326.42|328.82|326.42|328.7|326.3|0
1649878280000|2022-04-13 19:31:20|328.94|326.54|329.19|326.79|329.31|326.91|328.94|326.54|0
1649878290000|2022-04-13 19:31:30|329.06|326.66|329.06|326.66|329.06|326.66|328.94|326.54|0
1649878300000|2022-04-13 19:31:40|328.94|326.54|328.82|326.42|328.94|326.54|328.82|326.42|0
1649878310000|2022-04-13 19:31:50|328.7|326.3|328.82|326.42|328.82|326.42|328.7|326.3|0
1649878320000|2022-04-13 19:32:00|328.7|326.3|328.7|326.3|328.7|326.3|328.7|326.3|0
1649878330000|2022-04-13 19:32:10|328.58|326.18|328.33|325.93|328.58|326.18|328.09|325.69|0
1649878340000|2022-04-13 19:32:20|327.97|325.57|327.85|325.45|328.09|325.69|327.85|325.45|0
1649878350000|2022-04-13 19:32:30|327.72|325.32|327.72|325.32|327.97|325.57|327.72|325.32|0
1649878360000|2022-04-13 19:32:40|327.85|325.45|328.09|325.69|328.09|325.69|327.85|325.45|0
1649878370000|2022-04-13 19:32:50|327.97|325.57|327.97|325.57|327.97|325.57|327.97|325.57|0
1649878380000|2022-04-13 19:33:00|327.85|325.45|327.85|325.45|327.97|325.57|327.85|325.45|0
1649878390000|2022-04-13 19:33:10|327.72|325.32|327.6|325.2|327.72|325.32|327.6|325.2|0
1649878400000|2022-04-13 19:33:20|327.67|325.27|327.6|325.2|327.85|325.45|327.6|325.2|0
1649878410000|2022-04-13 19:33:30|327.48|325.08|327.24|324.84|327.48|325.08|327.24|324.84|0
1649878420000|2022-04-13 19:33:40|327.36|324.96|327.48|325.08|327.48|325.08|327.36|324.96|0
1649878430000|2022-04-13 19:33:50|327.36|324.96|327.48|325.08|327.48|325.08|327.36|324.96|0
1649878440000|2022-04-13 19:34:00|327.36|324.96|327.48|325.08|327.48|325.08|327.36|324.96|0
1649878450000|2022-04-13 19:34:10|327.36|324.96|327.48|325.08|327.48|325.08|327.36|324.96|0
1649878460000|2022-04-13 19:34:20|327.36|324.96|327.12|324.72|327.36|324.96|327.12|324.72|0
1649878470000|2022-04-13 19:34:30|326.87|324.47|327.24|324.84|327.24|324.84|326.87|324.47|0
1649878480000|2022-04-13 19:34:40|327.48|325.08|327.6|325.2|327.6|325.2|327.48|325.08|0
1649878490000|2022-04-13 19:34:50|327.48|325.08|327.36|324.96|327.48|325.08|327.36|324.96|0
1649878500000|2022-04-13 19:35:00|327.24|324.84|327.6|325.2|327.6|325.2|327.24|324.84|0
1649878510000|2022-04-13 19:35:10|327.36|324.96|327.72|325.32|327.72|325.32|327.36|324.96|0
1649878520000|2022-04-13 19:35:20|327.84|325.44|327.72|325.32|327.84|325.44|327.72|325.32|0
1649878530000|2022-04-13 19:35:30|327.6|325.2|327.24|324.84|327.6|325.2|327.24|324.84|0
1649878540000|2022-04-13 19:35:40|327.12|324.72|327.18|324.78|327.24|324.84|327.12|324.72|0
1649878550000|2022-04-13 19:35:50|327.24|324.84|326.75|324.35|327.24|324.84|326.75|324.35|0
1649878560000|2022-04-13 19:36:00|326.63|324.23|326.63|324.23|326.87|324.47|326.63|324.23|0
1649878570000|2022-04-13 19:36:10|326.75|324.35|326.87|324.47|326.87|324.47|326.75|324.35|0
1649878580000|2022-04-13 19:36:20|326.99|324.59|327.97|325.57|328.21|325.81|326.99|324.59|0
1649878590000|2022-04-13 19:36:30|328.45|326.05|328.21|325.81|328.57|326.17|328.21|325.81|0
1649878600000|2022-04-13 19:36:40|328.33|325.93|328.57|326.17|328.57|326.17|328.33|325.93|0
1649878610000|2022-04-13 19:36:50|328.45|326.05|328.33|325.93|328.45|326.05|328.33|325.93|0
1649878620000|2022-04-13 19:37:00|328.45|326.05|328.21|325.81|328.45|326.05|328.21|325.81|0
1649878630000|2022-04-13 19:37:10|328.09|325.69|328.09|325.69|328.15|325.75|328.09|325.69|0
1649878640000|2022-04-13 19:37:20|327.97|325.57|327.6|325.2|327.97|325.57|327.6|325.2|0
1649878650000|2022-04-13 19:37:30|327.48|325.08|327.36|324.96|327.48|325.08|327.36|324.96|0
1649878660000|2022-04-13 19:37:40|327.48|325.08|327.18|324.78|327.48|325.08|327.11|324.71|0
1649878670000|2022-04-13 19:37:50|327.11|324.71|327.24|324.84|327.24|324.84|327.11|324.71|0
1649878680000|2022-04-13 19:38:00|327.36|324.96|327.24|324.84|327.36|324.96|327.24|324.84|0
1649878690000|2022-04-13 19:38:10|327.11|324.71|326.99|324.59|327.11|324.71|326.99|324.59|0
1649878700000|2022-04-13 19:38:20|326.87|324.47|326.99|324.59|326.99|324.59|326.75|324.35|0
1649878710000|2022-04-13 19:38:30|327.24|324.84|327.24|324.84|327.36|324.96|327.24|324.84|0
1649878720000|2022-04-13 19:38:40|327.11|324.71|327.11|324.71|327.11|324.71|326.75|324.35|0
1649878730000|2022-04-13 19:38:50|326.87|324.47|326.99|324.59|326.99|324.59|326.87|324.47|0
1649878740000|2022-04-13 19:39:00|327.11|324.71|326.99|324.59|327.11|324.71|326.87|324.47|0
1649878750000|2022-04-13 19:39:10|327.11|324.71|326.75|324.35|327.11|324.71|326.75|324.35|0
1649878760000|2022-04-13 19:39:20|326.87|324.47|327.24|324.84|327.24|324.84|326.87|324.47|0
1649878770000|2022-04-13 19:39:30|327.36|324.96|327.42|325.02|327.42|325.02|327.24|324.84|0
1649878780000|2022-04-13 19:39:40|327.11|324.71|327.06|324.66|327.11|324.71|326.99|324.59|0
1649878790000|2022-04-13 19:39:50|327.11|324.71|326.87|324.47|327.11|324.71|326.87|324.47|0
1649878800000|2022-04-13 19:40:00|327.11|324.71|326.87|324.47|327.24|324.84|326.87|324.47|0
1649878810000|2022-04-13 19:40:10|326.99|324.59|326.87|324.47|326.99|324.59|326.75|324.35|0
1649878820000|2022-04-13 19:40:20|326.75|324.35|326.75|324.35|326.87|324.47|326.75|324.35|0
1649878830000|2022-04-13 19:40:30|326.87|324.47|326.99|324.59|326.99|324.59|326.87|324.47|0
1649878840000|2022-04-13 19:40:40|327.11|324.71|326.99|324.59|327.23|324.83|326.99|324.59|0
1649878850000|2022-04-13 19:40:50|327.11|324.71|327.11|324.71|327.18|324.78|326.99|324.59|0
1649878860000|2022-04-13 19:41:00|327.23|324.83|327.36|324.96|327.36|324.96|327.23|324.83|0
1649878870000|2022-04-13 19:41:10|327.23|324.83|327.72|325.32|327.84|325.44|327.23|324.83|0
1649878880000|2022-04-13 19:41:20|327.84|325.44|327.96|325.56|327.96|325.56|327.84|325.44|0
1649878890000|2022-04-13 19:41:30|327.84|325.44|327.84|325.44|327.84|325.44|327.6|325.2|0
1649878900000|2022-04-13 19:41:40|327.72|325.32|327.96|325.56|327.96|325.56|327.72|325.32|0
1649878910000|2022-04-13 19:41:50|327.84|325.44|327.36|324.96|327.84|325.44|327.36|324.96|0
1649878920000|2022-04-13 19:42:00|327.42|325.02|327.6|325.2|327.72|325.32|327.36|324.96|0
1649878930000|2022-04-13 19:42:10|327.84|325.44|327.48|325.08|327.84|325.44|327.48|325.08|0
1649878940000|2022-04-13 19:42:20|327.72|325.32|327.84|325.44|327.84|325.44|327.72|325.32|0
1649878950000|2022-04-13 19:42:30|327.66|325.26|327.72|325.32|327.72|325.32|327.66|325.26|0
1649878960000|2022-04-13 19:42:40|327.6|325.2|327.84|325.44|327.84|325.44|327.48|325.08|0
1649878970000|2022-04-13 19:42:50|327.72|325.32|327.96|325.56|327.96|325.56|327.72|325.32|0
1649878980000|2022-04-13 19:43:00|327.84|325.44|327.72|325.32|327.9|325.5|327.72|325.32|0
1649878990000|2022-04-13 19:43:10|327.48|325.08|327.72|325.32|327.84|325.44|327.48|325.08|0
1649879000000|2022-04-13 19:43:20|327.66|325.26|327.48|325.08|327.66|325.26|327.48|325.08|0
1649879010000|2022-04-13 19:43:30|327.6|325.2|327.84|325.44|327.84|325.44|327.6|325.2|0
1649879020000|2022-04-13 19:43:40|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1649879030000|2022-04-13 19:43:50|327.96|325.56|327.84|325.44|328.08|325.68|327.72|325.32|0
1649879040000|2022-04-13 19:44:00|327.72|325.32|327.48|325.08|327.72|325.32|327.48|325.08|0
1649879050000|2022-04-13 19:44:10|327.35|324.95|327.6|325.2|327.6|325.2|327.23|324.83|0
1649879060000|2022-04-13 19:44:20|327.54|325.14|327.48|325.08|327.6|325.2|327.48|325.08|0
1649879070000|2022-04-13 19:44:30|327.35|324.95|327.6|325.2|327.6|325.2|327.35|324.95|0
1649879080000|2022-04-13 19:44:40|327.72|325.32|327.35|324.95|327.72|325.32|327.35|324.95|0
1649879090000|2022-04-13 19:44:50|327.3|324.9|327.23|324.83|327.3|324.9|327.11|324.71|0
1649879100000|2022-04-13 19:45:00|326.87|324.47|326.87|324.47|326.87|324.47|326.75|324.35|0
1649879110000|2022-04-13 19:45:10|326.63|324.23|326.87|324.47|326.99|324.59|326.63|324.23|0
1649879120000|2022-04-13 19:45:20|326.99|324.59|327.23|324.83|327.23|324.83|326.87|324.47|0
1649879130000|2022-04-13 19:45:30|327.11|324.71|327.11|324.71|327.23|324.83|327.11|324.71|0
1649879140000|2022-04-13 19:45:40|326.87|324.47|326.63|324.23|326.99|324.59|326.63|324.23|0
1649879150000|2022-04-13 19:45:50|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649879160000|2022-04-13 19:46:00|326.63|324.23|326.38|323.98|326.75|324.35|326.38|323.98|0
1649879170000|2022-04-13 19:46:10|326.26|323.86|326.26|323.86|326.38|323.98|326.26|323.86|0
1649879180000|2022-04-13 19:46:20|326.14|323.74|326.38|323.98|326.38|323.98|326.14|323.74|0
1649879190000|2022-04-13 19:46:30|326.26|323.86|326.14|323.74|326.26|323.86|326.14|323.74|0
1649879200000|2022-04-13 19:46:40|326.26|323.86|326.38|323.98|326.38|323.98|326.26|323.86|0
1649879210000|2022-04-13 19:46:50|326.26|323.86|326.14|323.74|326.26|323.86|326.14|323.74|0
1649879220000|2022-04-13 19:47:00|326.02|323.62|326.2|323.8|326.26|323.86|326.02|323.62|0
1649879230000|2022-04-13 19:47:10|326.26|323.86|326.26|323.86|326.38|323.98|326.26|323.86|0
1649879240000|2022-04-13 19:47:20|326.14|323.74|326.26|323.86|326.26|323.86|326.14|323.74|0
1649879250000|2022-04-13 19:47:30|326.33|323.93|326.63|324.23|326.63|324.23|326.33|323.93|0
1649879260000|2022-04-13 19:47:40|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1649879270000|2022-04-13 19:47:50|326.63|324.23|326.63|324.23|326.99|324.59|326.63|324.23|0
1649879280000|2022-04-13 19:48:00|326.75|324.35|326.75|324.35|326.75|324.35|326.5|324.1|0
1649879290000|2022-04-13 19:48:10|326.87|324.47|327.35|324.95|327.35|324.95|326.87|324.47|0
1649879300000|2022-04-13 19:48:20|327.11|324.71|327.11|324.71|327.11|324.71|326.99|324.59|0
1649879310000|2022-04-13 19:48:30|327.47|325.07|327.35|324.95|327.47|325.07|327.35|324.95|0
1649879320000|2022-04-13 19:48:40|327.29|324.89|327.47|325.07|327.47|325.07|327.23|324.83|0
1649879330000|2022-04-13 19:48:50|327.35|324.95|327.11|324.71|327.35|324.95|327.11|324.71|0
1649879340000|2022-04-13 19:49:00|327.35|324.95|327.6|325.2|327.72|325.32|327.35|324.95|0
1649879350000|2022-04-13 19:49:10|327.47|325.07|327.66|325.26|327.66|325.26|327.47|325.07|0
1649879360000|2022-04-13 19:49:20|327.72|325.32|327.6|325.2|327.84|325.44|327.6|325.2|0
1649879370000|2022-04-13 19:49:30|327.47|325.07|326.99|324.59|327.47|325.07|326.99|324.59|0
1649879380000|2022-04-13 19:49:40|327.11|324.71|327.11|324.71|327.23|324.83|327.11|324.71|0
1649879390000|2022-04-13 19:49:50|326.99|324.59|326.5|324.1|326.99|324.59|326.5|324.1|0
1649879400000|2022-04-13 19:50:00|326.62|324.22|327.84|325.44|327.84|325.44|326.62|324.22|0
1649879410000|2022-04-13 19:50:10|328.32|325.92|328.93|326.53|329.42|327.02|328.32|325.92|0
1649879420000|2022-04-13 19:50:20|328.69|326.29|328.69|326.29|328.93|326.53|328.69|326.29|0
1649879430000|2022-04-13 19:50:30|328.81|326.41|329.18|326.78|329.18|326.78|328.81|326.41|0
1649879440000|2022-04-13 19:50:40|329.12|326.72|329.42|327.02|329.42|327.02|329.12|326.72|0
1649879450000|2022-04-13 19:50:50|329.18|326.78|328.2|325.8|329.18|326.78|328.2|325.8|0
1649879460000|2022-04-13 19:51:00|328.45|326.05|328.81|326.41|328.81|326.41|328.32|325.92|0
1649879470000|2022-04-13 19:51:10|328.57|326.17|328.2|325.8|328.57|326.17|328.08|325.68|0
1649879480000|2022-04-13 19:51:20|327.84|325.44|327.84|325.44|327.84|325.44|327.72|325.32|0
1649879490000|2022-04-13 19:51:30|328.2|325.8|327.96|325.56|328.2|325.8|327.96|325.56|0
1649879500000|2022-04-13 19:51:40|328.08|325.68|328.2|325.8|328.2|325.8|328.08|325.68|0
1649879510000|2022-04-13 19:51:50|328.32|325.92|328.08|325.68|328.45|326.05|328.08|325.68|0
1649879520000|2022-04-13 19:52:00|328.45|326.05|328.81|326.41|328.93|326.53|328.45|326.05|0
1649879530000|2022-04-13 19:52:10|329|326.6|328.93|326.53|329.05|326.65|328.93|326.53|0
1649879540000|2022-04-13 19:52:20|329.05|326.65|328.93|326.53|329.05|326.65|328.93|326.53|0
1649879550000|2022-04-13 19:52:30|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649879560000|2022-04-13 19:52:40|329.3|326.9|328.57|326.17|329.3|326.9|328.57|326.17|0
1649879570000|2022-04-13 19:52:50|328.45|326.05|328.32|325.92|328.45|326.05|328.32|325.92|0
1649879580000|2022-04-13 19:53:00|328.08|325.68|328.93|326.53|328.93|326.53|328.08|325.68|0
1649879590000|2022-04-13 19:53:10|328.81|326.41|328.44|326.04|328.81|326.41|328.44|326.04|0
1649879600000|2022-04-13 19:53:20|328.81|326.41|329.18|326.78|329.18|326.78|328.81|326.41|0
1649879610000|2022-04-13 19:53:30|329.3|326.9|329.05|326.65|329.3|326.9|329.05|326.65|0
1649879620000|2022-04-13 19:53:40|329.18|326.78|329.18|326.78|329.18|326.78|329.05|326.65|0
1649879630000|2022-04-13 19:53:50|329.3|326.9|329.42|327.02|329.42|327.02|329.3|326.9|0
1649879640000|2022-04-13 19:54:00|329.54|327.14|329.54|327.14|329.54|327.14|329.42|327.02|0
1649879650000|2022-04-13 19:54:10|329.66|327.26|330.15|327.75|330.15|327.75|329.66|327.26|0
1649879660000|2022-04-13 19:54:20|330.03|327.63|330.03|327.63|330.15|327.75|329.91|327.51|0
1649879670000|2022-04-13 19:54:30|330.4|328|330.27|327.87|330.4|328|330.27|327.87|0
1649879680000|2022-04-13 19:54:40|329.66|327.26|329.54|327.14|329.66|327.26|329.54|327.14|0
1649879690000|2022-04-13 19:54:50|329.42|327.02|329.66|327.26|329.79|327.39|329.42|327.02|0
1649879700000|2022-04-13 19:55:00|330.4|328|330.03|327.63|330.4|328|330.03|327.63|0
1649879710000|2022-04-13 19:55:10|329.78|327.38|330.03|327.63|330.03|327.63|329.66|327.26|0
1649879720000|2022-04-13 19:55:20|330.27|327.87|330.15|327.75|330.27|327.87|330.15|327.75|0
1649879730000|2022-04-13 19:55:30|330.27|327.87|330.15|327.75|330.27|327.87|330.15|327.75|0
1649879740000|2022-04-13 19:55:40|330.4|328|330.15|327.75|330.4|328|330.15|327.75|0
1649879750000|2022-04-13 19:55:50|330.27|327.87|330.03|327.63|330.4|328|330.03|327.63|0
1649879760000|2022-04-13 19:56:00|330.27|327.87|330.03|327.63|330.4|328|330.03|327.63|0
1649879770000|2022-04-13 19:56:10|330.15|327.75|329.91|327.51|330.15|327.75|329.91|327.51|0
1649879780000|2022-04-13 19:56:20|329.85|327.45|330.03|327.63|330.03|327.63|329.78|327.38|0
1649879790000|2022-04-13 19:56:30|330.27|327.87|330.15|327.75|330.27|327.87|330.15|327.75|0
1649879800000|2022-04-13 19:56:40|330.27|327.87|330.03|327.63|330.27|327.87|330.03|327.63|0
1649879810000|2022-04-13 19:56:50|329.91|327.51|329.3|326.9|329.91|327.51|329.3|326.9|0
1649879820000|2022-04-13 19:57:00|329.42|327.02|329.54|327.14|329.54|327.14|329.3|326.9|0
1649879830000|2022-04-13 19:57:10|329.3|326.9|329.42|327.02|329.42|327.02|329.3|326.9|0
1649879840000|2022-04-13 19:57:20|329.54|327.14|327.96|325.56|329.54|327.14|327.96|325.56|0
1649879850000|2022-04-13 19:57:30|327.83|325.43|328.02|325.62|328.02|325.62|327.83|325.43|0
1649879860000|2022-04-13 19:57:40|328.08|325.68|328.08|325.68|328.2|325.8|328.08|325.68|0
1649879870000|2022-04-13 19:57:50|328.02|325.62|327.96|325.56|328.02|325.62|327.83|325.43|0
1649879880000|2022-04-13 19:58:00|328.08|325.68|328.57|326.17|328.57|326.17|328.08|325.68|0
1649879890000|2022-04-13 19:58:10|328.69|326.29|328.57|326.17|328.69|326.29|328.44|326.04|0
1649879900000|2022-04-13 19:58:20|328.2|325.8|328.44|326.04|328.44|326.04|328.2|325.8|0
1649879910000|2022-04-13 19:58:30|328.57|326.17|328.57|326.17|328.57|326.17|328.44|326.04|0
1649879920000|2022-04-13 19:58:40|328.69|326.29|328.44|326.04|328.69|326.29|328.44|326.04|0
1649879930000|2022-04-13 19:58:50|328.32|325.92|328.57|326.17|328.57|326.17|328.2|325.8|0
1649879940000|2022-04-13 19:59:00|328.81|326.41|329.54|327.14|329.54|327.14|328.81|326.41|0
1649879950000|2022-04-13 19:59:10|329.42|327.02|329.18|326.78|329.42|327.02|329.18|326.78|0
1649879960000|2022-04-13 19:59:20|329.06|326.66|328.93|326.53|329.42|327.02|328.93|326.53|0
1649879970000|2022-04-13 19:59:30|329.06|326.66|328.57|326.17|329.06|326.66|328.57|326.17|0
1649879980000|2022-04-13 19:59:40|328.2|325.8|327.71|325.31|328.2|325.8|327.71|325.31|0
1649879990000|2022-04-13 19:59:50|327.47|325.07|328.32|325.92|328.32|325.92|327.22|324.82|0
1649880000000|2022-04-13 20:00:00|327.71|325.31|329.3|326.9|329.3|326.9|327.71|325.31|0
1649880010000|2022-04-13 20:00:10|329.61|327.21|329.3|326.9|329.79|327.39|329.3|326.9|0
1649880020000|2022-04-13 20:00:20|329.05|326.65|329.05|326.65|329.18|326.78|329.05|326.65|0
1649880030000|2022-04-13 20:00:30|329.18|326.78|328.93|326.53|329.18|326.78|328.93|326.53|0
1649880040000|2022-04-13 20:00:40|329.05|326.65|329.3|326.9|329.3|326.9|329.05|326.65|0
1649880050000|2022-04-13 20:00:50|329.42|327.02|329.67|327.27|329.67|327.27|329.42|327.02|0
1649880060000|2022-04-13 20:01:00|329.79|327.39|329.67|327.27|329.79|327.39|329.67|327.27|0
1649880070000|2022-04-13 20:01:10|329.54|327.14|329.18|326.78|329.54|327.14|329.18|326.78|0
1649880080000|2022-04-13 20:01:20|329.3|326.9|329.05|326.65|329.3|326.9|328.93|326.53|0
1649880090000|2022-04-13 20:01:30|329.18|326.78|328.93|326.53|329.18|326.78|328.93|326.53|0
1649880100000|2022-04-13 20:01:40|329.05|326.65|329.42|327.02|329.42|327.02|329.05|326.65|0
1649880110000|2022-04-13 20:01:50|329.54|327.14|329.42|327.02|329.54|327.14|329.3|326.9|0
1649880120000|2022-04-13 20:02:00|329.36|326.96|329.42|327.02|329.42|327.02|329.3|326.9|0
1649880130000|2022-04-13 20:02:10|329.3|326.9|329.42|327.02|329.42|327.02|329.3|326.9|0
1649880150000|2022-04-13 20:02:30|329.3|326.9|329.3|326.9|329.3|326.9|329.18|326.78|0
1649880160000|2022-04-13 20:02:40|329.24|326.84|329.18|326.78|329.24|326.84|329.18|326.78|0
1649880170000|2022-04-13 20:02:50|329.05|326.65|328.69|326.29|329.05|326.65|328.69|326.29|0
1649880180000|2022-04-13 20:03:00|328.81|326.41|329.05|326.65|329.05|326.65|328.81|326.41|0
1649880190000|2022-04-13 20:03:10|329.18|326.78|329.3|326.9|329.3|326.9|329.18|326.78|0
1649880200000|2022-04-13 20:03:20|329.18|326.78|329.18|326.78|329.18|326.78|329.18|326.78|0
1649880210000|2022-04-13 20:03:30|329.3|326.9|329.3|326.9|329.3|326.9|329.18|326.78|0
1649880220000|2022-04-13 20:03:40|329.18|326.78|329.3|326.9|329.3|326.9|329.18|326.78|0
1649880230000|2022-04-13 20:03:50|329.42|327.02|329.3|326.9|329.42|327.02|329.3|326.9|0
1649880240000|2022-04-13 20:04:00|329.42|327.02|329.18|326.78|329.42|327.02|329.18|326.78|0
1649880250000|2022-04-13 20:04:10|329.3|326.9|329.54|327.14|329.54|327.14|329.3|326.9|0
1649880260000|2022-04-13 20:04:20|329.67|327.27|329.91|327.51|329.91|327.51|329.67|327.27|0
1649880270000|2022-04-13 20:04:30|330.03|327.63|329.79|327.39|330.03|327.63|329.79|327.39|0
1649880280000|2022-04-13 20:04:40|329.91|327.51|329.79|327.39|329.91|327.51|329.79|327.39|0
1649880290000|2022-04-13 20:04:50|329.66|327.26|329.54|327.14|329.66|327.26|329.42|327.02|0
1649880300000|2022-04-13 20:05:00|329.66|327.26|330.03|327.63|330.03|327.63|329.66|327.26|0
1649880310000|2022-04-13 20:05:10|329.91|327.51|329.79|327.39|329.91|327.51|329.79|327.39|0
1649880320000|2022-04-13 20:05:20|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1649880330000|2022-04-13 20:05:30|329.91|327.51|330.03|327.63|330.03|327.63|329.91|327.51|0
1649880350000|2022-04-13 20:05:50|329.91|327.51|329.91|327.51|329.91|327.51|329.91|327.51|0
1649880360000|2022-04-13 20:06:00|329.79|327.39|329.91|327.51|329.91|327.51|329.79|327.39|0
1649880370000|2022-04-13 20:06:10|329.66|327.26|329.79|327.39|329.79|327.39|329.66|327.26|0
1649880380000|2022-04-13 20:06:20|329.73|327.33|329.79|327.39|329.79|327.39|329.66|327.26|0
1649880390000|2022-04-13 20:06:30|329.73|327.33|329.79|327.39|329.79|327.39|329.73|327.33|0
1649880410000|2022-04-13 20:06:50|329.73|327.33|329.66|327.26|329.73|327.33|329.66|327.26|0
1649880420000|2022-04-13 20:07:00|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649880430000|2022-04-13 20:07:10|329.66|327.26|329.79|327.39|329.79|327.39|329.66|327.26|0
1649880450000|2022-04-13 20:07:30|329.91|327.51|329.79|327.39|329.91|327.51|329.79|327.39|0
1649880460000|2022-04-13 20:07:40|329.91|327.51|330.03|327.63|330.03|327.63|329.91|327.51|0
1649880480000|2022-04-13 20:08:00|329.97|327.57|329.91|327.51|329.97|327.57|329.91|327.51|0
1649880510000|2022-04-13 20:08:30|329.79|327.39|329.79|327.39|329.79|327.39|329.79|327.39|0
1649880520000|2022-04-13 20:08:40|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649880540000|2022-04-13 20:09:00|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1649880550000|2022-04-13 20:09:10|329.3|326.9|329.42|327.02|329.42|327.02|329.3|326.9|0
1649880560000|2022-04-13 20:09:20|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1649880570000|2022-04-13 20:09:30|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1649880590000|2022-04-13 20:09:50|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1649880600000|2022-04-13 20:10:00|329.54|327.14|329.42|327.02|329.54|327.14|329.42|327.02|0
1649880610000|2022-04-13 20:10:10|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649880620000|2022-04-13 20:10:20|329.54|327.14|329.66|327.26|329.66|327.26|329.54|327.14|0
1649880630000|2022-04-13 20:10:30|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649880640000|2022-04-13 20:10:40|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649880670000|2022-04-13 20:11:10|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649880680000|2022-04-13 20:11:20|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1649880690000|2022-04-13 20:11:30|329.6|327.2|329.42|327.02|329.6|327.2|329.42|327.02|0
1649880710000|2022-04-13 20:11:50|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649880730000|2022-04-13 20:12:10|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1649880750000|2022-04-13 20:12:30|329.54|327.14|329.54|327.14|329.54|327.14|329.54|327.14|0
1649880760000|2022-04-13 20:12:40|329.66|327.26|329.66|327.26|329.66|327.26|329.66|327.26|0
1649880770000|2022-04-13 20:12:50|329.78|327.38|329.66|327.26|329.78|327.38|329.66|327.26|0
1649880780000|2022-04-13 20:13:00|329.54|327.14|329.54|327.14|329.66|327.26|329.54|327.14|0
1649880790000|2022-04-13 20:13:10|329.29|326.89|329.29|326.89|329.42|327.02|329.29|326.89|0
1649880800000|2022-04-13 20:13:20|329.17|326.77|328.93|326.53|329.17|326.77|328.93|326.53|0
1649880810000|2022-04-13 20:13:30|328.99|326.59|328.93|326.53|329.05|326.65|328.93|326.53|0
1649880820000|2022-04-13 20:13:40|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1649880830000|2022-04-13 20:13:50|329.17|326.77|329.17|326.77|329.17|326.77|329.17|326.77|0
1649880840000|2022-04-13 20:14:00|329.42|327.02|329.48|327.08|329.54|327.14|329.42|327.02|0
1649880850000|2022-04-13 20:14:10|329.54|327.14|329.66|327.26|329.66|327.26|329.54|327.14|0
1649880870000|2022-04-13 20:14:30|329.78|327.38|329.91|327.51|329.91|327.51|329.78|327.38|0
1649880890000|2022-04-13 20:14:50|330.03|327.63|330.03|327.63|330.03|327.63|330.03|327.63|0
1649880910000|2022-04-13 20:15:10|330.23|327.43|330.11|327.31|330.23|327.43|330.11|327.31|0
1649880920000|2022-04-13 20:15:20|330.23|327.43|330.11|327.31|330.23|327.43|330.11|327.31|0
1649880930000|2022-04-13 20:15:30|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1649880940000|2022-04-13 20:15:40|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1649880950000|2022-04-13 20:15:50|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1649880990000|2022-04-13 20:16:30|329.62|326.82|329.49|326.69|329.62|326.82|329.37|326.57|0
1649881020000|2022-04-13 20:17:00|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881030000|2022-04-13 20:17:10|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1649881060000|2022-04-13 20:17:40|329.37|326.57|329.49|326.69|329.49|326.69|329.37|326.57|0
1649881110000|2022-04-13 20:18:30|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881120000|2022-04-13 20:18:40|329.49|326.69|329.56|326.76|329.61|326.81|329.49|326.69|0
1649881130000|2022-04-13 20:18:50|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1649881160000|2022-04-13 20:19:20|329.61|326.81|329.74|326.94|329.74|326.94|329.61|326.81|0
1649881170000|2022-04-13 20:19:30|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881200000|2022-04-13 20:20:00|329.49|326.69|329.49|326.69|329.61|326.81|329.49|326.69|0
1649881210000|2022-04-13 20:20:10|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881220000|2022-04-13 20:20:20|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1649881290000|2022-04-13 20:21:30|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881320000|2022-04-13 20:22:00|329.74|326.94|329.74|326.94|329.74|326.94|329.74|326.94|0
1649881330000|2022-04-13 20:22:10|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1649881380000|2022-04-13 20:23:00|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881460000|2022-04-13 20:24:20|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1649881490000|2022-04-13 20:24:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881500000|2022-04-13 20:25:00|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1649881510000|2022-04-13 20:25:10|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881520000|2022-04-13 20:25:20|329.73|326.93|329.61|326.81|329.73|326.93|329.61|326.81|0
1649881540000|2022-04-13 20:25:40|329.49|326.69|329.55|326.75|329.55|326.75|329.49|326.69|0
1649881550000|2022-04-13 20:25:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881560000|2022-04-13 20:26:00|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1649881570000|2022-04-13 20:26:10|329.61|326.81|329.55|326.75|329.61|326.81|329.49|326.69|0
1649881580000|2022-04-13 20:26:20|329.61|326.81|329.73|326.93|329.73|326.93|329.61|326.81|0
1649881590000|2022-04-13 20:26:30|329.61|326.81|329.61|326.81|329.61|326.81|329.49|326.69|0
1649881600000|2022-04-13 20:26:40|329.73|326.93|329.37|326.57|329.73|326.93|329.37|326.57|0
1649881620000|2022-04-13 20:27:00|329.49|326.69|329.61|326.81|329.61|326.81|329.49|326.69|0
1649881640000|2022-04-13 20:27:20|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1649881650000|2022-04-13 20:27:30|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881670000|2022-04-13 20:27:50|329.49|326.69|329.49|326.69|329.49|326.69|329.49|326.69|0
1649881730000|2022-04-13 20:28:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649881760000|2022-04-13 20:29:20|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1649881830000|2022-04-13 20:30:30|329.61|326.81|329.73|326.93|329.73|326.93|329.61|326.81|0
1649881990000|2022-04-13 20:33:10|329.61|326.81|329.67|326.87|329.67|326.87|329.61|326.81|0
1649882000000|2022-04-13 20:33:20|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1649882060000|2022-04-13 20:34:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649882170000|2022-04-13 20:36:10|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882180000|2022-04-13 20:36:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649882230000|2022-04-13 20:37:10|329.73|326.93|329.61|326.81|329.73|326.93|329.61|326.81|0
1649882260000|2022-04-13 20:37:40|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882290000|2022-04-13 20:38:10|329.55|326.75|329.55|326.75|329.55|326.75|329.55|326.75|0
1649882300000|2022-04-13 20:38:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649882320000|2022-04-13 20:38:40|329.73|326.93|329.67|326.87|329.73|326.93|329.67|326.87|0
1649882330000|2022-04-13 20:38:50|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649882370000|2022-04-13 20:39:30|329.67|326.87|329.73|326.93|329.73|326.93|329.67|326.87|0
1649882380000|2022-04-13 20:39:40|329.67|326.87|329.73|326.93|329.73|326.93|329.67|326.87|0
1649882400000|2022-04-13 20:40:00|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882490000|2022-04-13 20:41:30|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882510000|2022-04-13 20:41:50|329.73|326.93|329.6|326.8|329.73|326.93|329.6|326.8|0
1649882540000|2022-04-13 20:42:20|329.73|326.93|329.73|326.93|329.73|326.93|329.73|326.93|0
1649882580000|2022-04-13 20:43:00|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882600000|2022-04-13 20:43:20|329.36|326.56|329.54|326.74|329.6|326.8|329.36|326.56|0
1649882610000|2022-04-13 20:43:30|329.6|326.8|329.54|326.74|329.6|326.8|329.54|326.74|0
1649882620000|2022-04-13 20:43:40|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882650000|2022-04-13 20:44:10|329.6|326.8|329.48|326.68|329.6|326.8|329.48|326.68|0
1649882680000|2022-04-13 20:44:40|329.6|326.8|329.48|326.68|329.6|326.8|329.48|326.68|0
1649882700000|2022-04-13 20:45:00|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882760000|2022-04-13 20:46:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649882790000|2022-04-13 20:46:30|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882800000|2022-04-13 20:46:40|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882810000|2022-04-13 20:46:50|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1649882820000|2022-04-13 20:47:00|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882850000|2022-04-13 20:47:30|329.36|326.56|329.36|326.56|329.36|326.56|329.36|326.56|0
1649882860000|2022-04-13 20:47:40|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882870000|2022-04-13 20:47:50|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882880000|2022-04-13 20:48:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649882890000|2022-04-13 20:48:10|329.6|326.8|329.54|326.74|329.6|326.8|329.48|326.68|0
1649882900000|2022-04-13 20:48:20|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882910000|2022-04-13 20:48:30|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882930000|2022-04-13 20:48:50|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649882940000|2022-04-13 20:49:00|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649882980000|2022-04-13 20:49:40|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649883020000|2022-04-13 20:50:20|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649883030000|2022-04-13 20:50:30|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649883040000|2022-04-13 20:50:40|329.72|326.92|329.72|326.92|329.72|326.92|329.66|326.86|0
1649883080000|2022-04-13 20:51:20|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649883110000|2022-04-13 20:51:50|329.48|326.68|329.48|326.68|329.48|326.68|329.48|326.68|0
1649883120000|2022-04-13 20:52:00|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649883170000|2022-04-13 20:52:50|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649883220000|2022-04-13 20:53:40|329.6|326.8|329.72|326.92|329.72|326.92|329.6|326.8|0
1649883260000|2022-04-13 20:54:20|329.66|326.86|329.72|326.92|329.72|326.92|329.66|326.86|0
1649883280000|2022-04-13 20:54:40|329.6|326.8|329.72|326.92|329.72|326.92|329.6|326.8|0
1649883300000|2022-04-13 20:55:00|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649883310000|2022-04-13 20:55:10|329.72|326.92|329.66|326.86|329.72|326.92|329.66|326.86|0
1649883320000|2022-04-13 20:55:20|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649883330000|2022-04-13 20:55:30|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649883420000|2022-04-13 20:57:00|329.6|326.8|329.6|326.8|329.66|326.86|329.6|326.8|0
1649883430000|2022-04-13 20:57:10|329.48|326.68|329.6|326.8|329.6|326.8|329.48|326.68|0
1649883470000|2022-04-13 20:57:50|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649883480000|2022-04-13 20:58:00|329.72|326.92|329.72|326.92|329.72|326.92|329.6|326.8|0
1649883520000|2022-04-13 20:58:40|329.84|327.04|329.96|327.16|329.96|327.16|329.84|327.04|0
1649883560000|2022-04-13 20:59:20|330.03|327.23|330.03|327.23|330.03|327.23|330.03|327.23|0
1649883570000|2022-04-13 20:59:30|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649883590000|2022-04-13 20:59:50|330.15|327.35|330.03|327.23|330.15|327.35|330.03|327.23|0
1649883600000|2022-04-13 21:00:00|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1649883620000|2022-04-13 21:00:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649883630000|2022-04-13 21:00:30|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1649883650000|2022-04-13 21:00:50|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649883670000|2022-04-13 21:01:10|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1649883690000|2022-04-13 21:01:30|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649883710000|2022-04-13 21:01:50|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649883720000|2022-04-13 21:02:00|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649883730000|2022-04-13 21:02:10|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1649883740000|2022-04-13 21:02:20|329.97|327.17|330.02|327.22|330.02|327.22|329.97|327.17|0
1649883760000|2022-04-13 21:02:40|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1649883780000|2022-04-13 21:03:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649883790000|2022-04-13 21:03:10|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1649883820000|2022-04-13 21:03:40|329.86|327.06|329.86|327.06|329.86|327.06|329.86|327.06|0
1649883850000|2022-04-13 21:04:10|329.88|327.08|329.99|327.19|329.99|327.19|329.88|327.08|0
1649883860000|2022-04-13 21:04:20|329.88|327.08|329.88|327.08|330.02|327.22|329.88|327.08|0
1649883900000|2022-04-13 21:05:00|330.02|327.22|329.88|327.08|330.02|327.22|329.88|327.08|0
1649883910000|2022-04-13 21:05:10|329.99|327.19|329.88|327.08|329.99|327.19|329.88|327.08|0
1649883920000|2022-04-13 21:05:20|329.97|327.17|329.97|327.17|329.97|327.17|329.97|327.17|0
1649883960000|2022-04-13 21:06:00|330|327.2|330.09|327.29|330.09|327.29|330|327.2|0
1649884000000|2022-04-13 21:06:40|330.07|327.27|330.07|327.27|330.07|327.27|330.07|327.27|0
1649884010000|2022-04-13 21:06:50|330.09|327.29|330.11|327.31|330.11|327.31|330.09|327.29|0
1649884030000|2022-04-13 21:07:10|330.09|327.29|330.09|327.29|330.11|327.31|330.09|327.29|0
1649884050000|2022-04-13 21:07:30|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1649884080000|2022-04-13 21:08:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649884170000|2022-04-13 21:09:30|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1649884190000|2022-04-13 21:09:50|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649884220000|2022-04-13 21:10:20|330.11|327.31|330.11|327.31|330.11|327.31|330.11|327.31|0
1649884230000|2022-04-13 21:10:30|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649884400000|2022-04-13 21:13:20|330.11|327.31|330.12|327.32|330.14|327.34|330.11|327.31|0
1649884420000|2022-04-13 21:13:40|330.11|327.31|330.1|327.3|330.11|327.31|330.1|327.3|0
1649884440000|2022-04-13 21:14:00|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649884470000|2022-04-13 21:14:30|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1649884490000|2022-04-13 21:14:50|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649884550000|2022-04-13 21:15:50|330.1|327.3|330.1|327.3|330.1|327.3|330.1|327.3|0
1649884580000|2022-04-13 21:16:20|330.02|327.22|330.1|327.3|330.1|327.3|330.02|327.22|0
1649884610000|2022-04-13 21:16:50|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649884630000|2022-04-13 21:17:10|330.1|327.3|330.1|327.3|330.12|327.32|330.1|327.3|0
1649884650000|2022-04-13 21:17:30|330.09|327.29|330.09|327.29|330.09|327.29|330.09|327.29|0
1649884700000|2022-04-13 21:18:20|330|327.2|330|327.2|330.09|327.29|330|327.2|0
1649884720000|2022-04-13 21:18:40|329.98|327.18|329.98|327.18|329.98|327.18|329.98|327.18|0
1649884820000|2022-04-13 21:20:20|329.82|327.02|329.82|327.02|329.82|327.02|329.82|327.02|0
1649884840000|2022-04-13 21:20:40|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649884850000|2022-04-13 21:20:50|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1649884860000|2022-04-13 21:21:00|329.73|326.93|329.61|326.81|329.73|326.93|329.61|326.81|0
1649884950000|2022-04-13 21:22:30|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649884980000|2022-04-13 21:23:00|329.61|326.81|329.59|326.79|329.61|326.81|329.59|326.79|0
1649884990000|2022-04-13 21:23:10|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649885000000|2022-04-13 21:23:20|329.59|326.79|329.62|326.82|329.62|326.82|329.59|326.79|0
1649885010000|2022-04-13 21:23:30|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1649885020000|2022-04-13 21:23:40|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649885040000|2022-04-13 21:24:00|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1649885050000|2022-04-13 21:24:10|329.62|326.82|329.62|326.82|329.62|326.82|329.62|326.82|0
1649885070000|2022-04-13 21:24:30|329.64|326.84|329.62|326.82|329.64|326.84|329.62|326.82|0
1649885160000|2022-04-13 21:26:00|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649885330000|2022-04-13 21:28:50|329.67|326.87|329.67|326.87|329.67|326.87|329.67|326.87|0
1649885350000|2022-04-13 21:29:10|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649885530000|2022-04-13 21:32:10|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649885740000|2022-04-13 21:35:40|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649885800000|2022-04-13 21:36:40|329.62|326.82|329.61|326.81|329.62|326.82|329.61|326.81|0
1649885940000|2022-04-13 21:39:00|329.6|326.8|329.6|326.8|329.6|326.8|329.6|326.8|0
1649886360000|2022-04-13 21:46:00|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649886430000|2022-04-13 21:47:10|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649886440000|2022-04-13 21:47:20|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649886480000|2022-04-13 21:48:00|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649886510000|2022-04-13 21:48:30|329.65|326.85|329.7|326.9|329.7|326.9|329.65|326.85|0
1649886540000|2022-04-13 21:49:00|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649886600000|2022-04-13 21:50:00|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649886630000|2022-04-13 21:50:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649886740000|2022-04-13 21:52:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649886810000|2022-04-13 21:53:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649886980000|2022-04-13 21:56:20|329.61|326.81|329.61|326.81|329.61|326.81|329.61|326.81|0
1649887010000|2022-04-13 21:56:50|329.66|326.86|329.66|326.86|329.66|326.86|329.66|326.86|0
1649887050000|2022-04-13 21:57:30|329.71|326.91|329.71|326.91|329.71|326.91|329.7|326.9|0
1649887200000|2022-04-13 22:00:00|329.76|326.96|329.76|326.96|330|327.2|329.76|326.96|0
1649887210000|2022-04-13 22:00:10|329.94|327.14|329.82|327.02|329.94|327.14|329.82|327.02|0
1649887220000|2022-04-13 22:00:20|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1649887230000|2022-04-13 22:00:30|329.57|326.77|329.57|326.77|329.57|326.77|329.57|326.77|0
1649887250000|2022-04-13 22:00:50|329.69|326.89|329.69|326.89|329.69|326.89|329.57|326.77|0
1649887260000|2022-04-13 22:01:00|329.63|326.83|329.69|326.89|329.69|326.89|329.63|326.83|0
1649887270000|2022-04-13 22:01:10|329.63|326.83|329.82|327.02|329.82|327.02|329.63|326.83|0
1649887280000|2022-04-13 22:01:20|329.94|327.14|329.94|327.14|329.94|327.14|329.82|327.02|0
1649887300000|2022-04-13 22:01:40|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1649887310000|2022-04-13 22:01:50|329.88|327.08|329.94|327.14|329.94|327.14|329.88|327.08|0
1649887320000|2022-04-13 22:02:00|330|327.2|329.94|327.14|330|327.2|329.94|327.14|0
1649887330000|2022-04-13 22:02:10|330|327.2|329.94|327.14|330|327.2|329.94|327.14|0
1649887350000|2022-04-13 22:02:30|329.88|327.08|329.94|327.14|330|327.2|329.88|327.08|0
1649887360000|2022-04-13 22:02:40|329.81|327.01|329.94|327.14|329.94|327.14|329.81|327.01|0
1649887370000|2022-04-13 22:02:50|330|327.2|329.94|327.14|330|327.2|329.94|327.14|0
1649887380000|2022-04-13 22:03:00|330|327.2|330.06|327.26|330.06|327.26|329.94|327.14|0
1649887400000|2022-04-13 22:03:20|330.18|327.38|330.18|327.38|330.18|327.38|330.06|327.26|0
1649887440000|2022-04-13 22:04:00|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649887450000|2022-04-13 22:04:10|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1649887470000|2022-04-13 22:04:30|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1649887480000|2022-04-13 22:04:40|330.12|327.32|330.12|327.32|330.12|327.32|330.06|327.26|0
1649887490000|2022-04-13 22:04:50|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1649887510000|2022-04-13 22:05:10|330.18|327.38|330.12|327.32|330.18|327.38|330.06|327.26|0
1649887520000|2022-04-13 22:05:20|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1649887530000|2022-04-13 22:05:30|330|327.2|330|327.2|330|327.2|330|327.2|0
1649887540000|2022-04-13 22:05:40|330.06|327.26|330|327.2|330.06|327.26|330|327.2|0
1649887550000|2022-04-13 22:05:50|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1649887570000|2022-04-13 22:06:10|329.88|327.08|329.88|327.08|329.88|327.08|329.88|327.08|0
1649887580000|2022-04-13 22:06:20|329.81|327.01|329.94|327.14|329.94|327.14|329.81|327.01|0
1649887600000|2022-04-13 22:06:40|330.06|327.26|330|327.2|330.06|327.26|330|327.2|0
1649887620000|2022-04-13 22:07:00|329.94|327.14|329.94|327.14|329.94|327.14|329.94|327.14|0
1649887650000|2022-04-13 22:07:30|329.93|327.13|330|327.2|330|327.2|329.93|327.13|0
1649887660000|2022-04-13 22:07:40|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1649887730000|2022-04-13 22:08:50|330.12|327.32|330.06|327.26|330.12|327.32|330.06|327.26|0
1649887740000|2022-04-13 22:09:00|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1649887760000|2022-04-13 22:09:20|330.12|327.32|330.18|327.38|330.18|327.38|330.06|327.26|0
1649887770000|2022-04-13 22:09:30|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649887780000|2022-04-13 22:09:40|330.06|327.26|330.06|327.26|330.06|327.26|330.06|327.26|0
1649887800000|2022-04-13 22:10:00|330|327.2|330.06|327.26|330.06|327.26|330|327.2|0
1649887820000|2022-04-13 22:10:20|330.12|327.32|330.06|327.26|330.12|327.32|330.06|327.26|0
1649887860000|2022-04-13 22:11:00|330|327.2|330.06|327.26|330.06|327.26|330|327.2|0
1649887870000|2022-04-13 22:11:10|330|327.2|330.06|327.26|330.06|327.26|330|327.2|0
1649887880000|2022-04-13 22:11:20|330.12|327.32|330.18|327.38|330.18|327.38|330.12|327.32|0
1649887910000|2022-04-13 22:11:50|330.12|327.32|330.06|327.26|330.12|327.32|330.06|327.26|0
1649887920000|2022-04-13 22:12:00|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1649887940000|2022-04-13 22:12:20|330.12|327.32|330.12|327.32|330.12|327.32|330.12|327.32|0
1649887950000|2022-04-13 22:12:30|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1649887970000|2022-04-13 22:12:50|330.12|327.32|330.06|327.26|330.12|327.32|330.06|327.26|0
1649888000000|2022-04-13 22:13:20|330.18|327.38|330.18|327.38|330.18|327.38|330.18|327.38|0
1649888010000|2022-04-13 22:13:30|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1649888020000|2022-04-13 22:13:40|330.12|327.32|330.12|327.32|330.12|327.32|330.05|327.25|0
1649888030000|2022-04-13 22:13:50|330.05|327.25|330.12|327.32|330.12|327.32|330.05|327.25|0
1649888040000|2022-04-13 22:14:00|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1649888060000|2022-04-13 22:14:20|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649888100000|2022-04-13 22:15:00|330.05|327.25|329.93|327.13|330.05|327.25|329.93|327.13|0
1649888110000|2022-04-13 22:15:10|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649888120000|2022-04-13 22:15:20|329.75|326.95|329.81|327.01|329.81|327.01|329.75|326.95|0
1649888130000|2022-04-13 22:15:30|329.69|326.89|329.56|326.76|329.69|326.89|329.56|326.76|0
1649888140000|2022-04-13 22:15:40|329.69|326.89|329.56|326.76|329.69|326.89|329.56|326.76|0
1649888160000|2022-04-13 22:16:00|329.51|326.71|329.44|326.64|329.51|326.71|329.44|326.64|0
1649888170000|2022-04-13 22:16:10|329.56|326.76|329.69|326.89|329.69|326.89|329.56|326.76|0
1649888200000|2022-04-13 22:16:40|329.75|326.95|329.75|326.95|329.75|326.95|329.75|326.95|0
1649888210000|2022-04-13 22:16:50|329.69|326.89|329.69|326.89|329.69|326.89|329.69|326.89|0
1649888220000|2022-04-13 22:17:00|329.63|326.83|329.56|326.76|329.63|326.83|329.56|326.76|0
1649888230000|2022-04-13 22:17:10|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1649888240000|2022-04-13 22:17:20|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1649888250000|2022-04-13 22:17:30|329.5|326.7|329.32|326.52|329.5|326.7|329.32|326.52|0
1649888270000|2022-04-13 22:17:50|329.38|326.58|329.44|326.64|329.44|326.64|329.38|326.58|0
1649888280000|2022-04-13 22:18:00|329.5|326.7|329.44|326.64|329.5|326.7|329.44|326.64|0
1649888300000|2022-04-13 22:18:20|329.5|326.7|329.44|326.64|329.5|326.7|329.44|326.64|0
1649888310000|2022-04-13 22:18:30|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1649888320000|2022-04-13 22:18:40|329.44|326.64|329.44|326.64|329.44|326.64|329.44|326.64|0
1649888360000|2022-04-13 22:19:20|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1649888390000|2022-04-13 22:19:50|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1649888400000|2022-04-13 22:20:00|329.63|326.83|329.56|326.76|329.63|326.83|329.56|326.76|0
1649888410000|2022-04-13 22:20:10|329.5|326.7|329.5|326.7|329.5|326.7|329.5|326.7|0
1649888420000|2022-04-13 22:20:20|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1649888430000|2022-04-13 22:20:30|329.63|326.83|329.63|326.83|329.63|326.83|329.63|326.83|0
1649888440000|2022-04-13 22:20:40|329.68|326.88|329.68|326.88|329.68|326.88|329.63|326.83|0
1649888450000|2022-04-13 22:20:50|329.81|327.01|329.68|326.88|329.81|327.01|329.68|326.88|0
1649888460000|2022-04-13 22:21:00|329.75|326.95|329.81|327.01|329.81|327.01|329.75|326.95|0
1649888470000|2022-04-13 22:21:10|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649888480000|2022-04-13 22:21:20|329.81|327.01|329.81|327.01|329.81|327.01|329.81|327.01|0
1649888570000|2022-04-13 22:22:50|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649888590000|2022-04-13 22:23:10|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1649888630000|2022-04-13 22:23:50|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649888690000|2022-04-13 22:24:50|330.05|327.25|330.05|327.25|330.05|327.25|330.05|327.25|0
1649888730000|2022-04-13 22:25:30|329.93|327.13|329.8|327|329.93|327.13|329.8|327|0
1649888770000|2022-04-13 22:26:10|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649888820000|2022-04-13 22:27:00|329.8|327|329.8|327|329.8|327|329.8|327|0
1649888850000|2022-04-13 22:27:30|329.87|327.07|330.17|327.37|330.17|327.37|329.87|327.07|0
1649888860000|2022-04-13 22:27:40|330.05|327.25|330.17|327.37|330.17|327.37|330.05|327.25|0
1649888870000|2022-04-13 22:27:50|330.05|327.25|329.93|327.13|330.05|327.25|329.93|327.13|0
1649888900000|2022-04-13 22:28:20|329.99|327.19|329.93|327.13|329.99|327.19|329.93|327.13|0
1649889000000|2022-04-13 22:30:00|329.8|327|329.8|327|329.8|327|329.8|327|0
1649889040000|2022-04-13 22:30:40|329.93|327.13|329.93|327.13|329.93|327.13|329.93|327.13|0
1649889050000|2022-04-13 22:30:50|329.92|327.12|329.92|327.12|329.92|327.12|329.92|327.12|0
1649889060000|2022-04-13 22:31:00|329.8|327|329.8|327|329.8|327|329.8|327|0
1649889090000|2022-04-13 22:31:30|329.68|326.88|329.68|326.88|329.68|326.88|329.68|326.88|0
1649889110000|2022-04-13 22:31:50|329.56|326.76|329.56|326.76|329.56|326.76|329.56|326.76|0
1649889130000|2022-04-13 22:32:10|329.43|326.63|329.43|326.63|329.43|326.63|329.43|326.63|0
1649889160000|2022-04-13 22:32:40|329.31|326.51|329.31|326.51|329.31|326.51|329.31|326.51|0
1649889170000|2022-04-13 22:32:50|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1649889180000|2022-04-13 22:33:00|329.07|326.27|329.19|326.39|329.19|326.39|329.07|326.27|0
1649889190000|2022-04-13 22:33:10|329.13|326.33|329.07|326.27|329.19|326.39|329.07|326.27|0
1649889210000|2022-04-13 22:33:30|329.19|326.39|329.19|326.39|329.19|326.39|329.19|326.39|0
1649889220000|2022-04-13 22:33:40|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1649889230000|2022-04-13 22:33:50|329.13|326.33|329.13|326.33|329.13|326.33|329.13|326.33|0
1649889240000|2022-04-13 22:34:00|329.19|326.39|329.07|326.27|329.19|326.39|329.07|326.27|0
1649889260000|2022-04-13 22:34:20|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1649889290000|2022-04-13 22:34:50|329.07|326.27|329.07|326.27|329.07|326.27|329.07|326.27|0
1649889300000|2022-04-13 22:35:00|328.94|326.14|328.94|326.14|328.94|326.14|328.94|326.14|0
1649889350000|2022-04-13 22:35:50|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1649889360000|2022-04-13 22:36:00|328.82|326.02|328.82|326.02|328.82|326.02|328.82|326.02|0
1649889370000|2022-04-13 22:36:10|328.7|325.9|328.82|326.02|328.82|326.02|328.7|325.9|0
1649889380000|2022-04-13 22:36:20|328.76|325.96|328.58|325.78|328.76|325.96|328.58|325.78|0
1649889420000|2022-04-13 22:37:00|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649889440000|2022-04-13 22:37:20|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1649889450000|2022-04-13 22:37:30|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649889480000|2022-04-13 22:38:00|328.64|325.84|328.64|325.84|328.64|325.84|328.58|325.78|0
1649889490000|2022-04-13 22:38:10|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649889510000|2022-04-13 22:38:30|328.58|325.78|328.58|325.78|328.58|325.78|328.58|325.78|0
1649889520000|2022-04-13 22:38:40|328.7|325.9|328.58|325.78|328.7|325.9|328.58|325.78|0
1649889530000|2022-04-13 22:38:50|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649889540000|2022-04-13 22:39:00|328.58|325.78|328.7|325.9|328.7|325.9|328.58|325.78|0
1649889550000|2022-04-13 22:39:10|328.94|326.14|328.82|326.02|328.94|326.14|328.82|326.02|0
1649889570000|2022-04-13 22:39:30|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1649889580000|2022-04-13 22:39:40|328.94|326.14|328.88|326.08|328.94|326.14|328.88|326.08|0
1649889590000|2022-04-13 22:39:50|328.82|326.02|328.76|325.96|328.82|326.02|328.76|325.96|0
1649889600000|2022-04-13 22:40:00|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649889610000|2022-04-13 22:40:10|328.64|325.84|328.58|325.78|328.7|325.9|328.58|325.78|0
1649889630000|2022-04-13 22:40:30|328.7|325.9|328.7|325.9|328.7|325.9|328.7|325.9|0
1649889640000|2022-04-13 22:40:40|328.64|325.84|328.7|325.9|328.7|325.9|328.64|325.84|0
1649889650000|2022-04-13 22:40:50|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1649889700000|2022-04-13 22:41:40|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649889750000|2022-04-13 22:42:30|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649889760000|2022-04-13 22:42:40|328.45|325.65|328.45|325.65|328.45|325.65|328.39|325.59|0
1649889770000|2022-04-13 22:42:50|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649889780000|2022-04-13 22:43:00|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649889790000|2022-04-13 22:43:10|328.39|325.59|328.45|325.65|328.45|325.65|328.39|325.59|0
1649889800000|2022-04-13 22:43:20|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1649889820000|2022-04-13 22:43:40|328.64|325.84|328.7|325.9|328.7|325.9|328.57|325.77|0
1649889830000|2022-04-13 22:43:50|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1649889910000|2022-04-13 22:45:10|328.51|325.71|328.45|325.65|328.51|325.71|328.45|325.65|0
1649889960000|2022-04-13 22:46:00|328.39|325.59|328.33|325.53|328.39|325.59|328.33|325.53|0
1649889970000|2022-04-13 22:46:10|328.45|325.65|328.33|325.53|328.45|325.65|328.33|325.53|0
1649889980000|2022-04-13 22:46:20|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649890030000|2022-04-13 22:47:10|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649890040000|2022-04-13 22:47:20|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649890150000|2022-04-13 22:49:10|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1649890160000|2022-04-13 22:49:20|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649890190000|2022-04-13 22:49:50|328.39|325.59|328.33|325.53|328.39|325.59|328.33|325.53|0
1649890240000|2022-04-13 22:50:40|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649890380000|2022-04-13 22:53:00|328.33|325.53|328.33|325.53|328.33|325.53|328.33|325.53|0
1649890400000|2022-04-13 22:53:20|328.45|325.65|328.33|325.53|328.45|325.65|328.33|325.53|0
1649890410000|2022-04-13 22:53:30|328.45|325.65|328.33|325.53|328.45|325.65|328.33|325.53|0
1649890430000|2022-04-13 22:53:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1649890450000|2022-04-13 22:54:10|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649890490000|2022-04-13 22:54:50|328.2|325.4|328.08|325.28|328.2|325.4|328.08|325.28|0
1649890500000|2022-04-13 22:55:00|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1649890530000|2022-04-13 22:55:30|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1649890620000|2022-04-13 22:57:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649890690000|2022-04-13 22:58:10|328.14|325.34|328.08|325.28|328.14|325.34|328.08|325.28|0
1649890700000|2022-04-13 22:58:20|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1649890710000|2022-04-13 22:58:30|328.2|325.4|328.14|325.34|328.2|325.4|328.14|325.34|0
1649890720000|2022-04-13 22:58:40|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1649890730000|2022-04-13 22:58:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1649890740000|2022-04-13 22:59:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649890750000|2022-04-13 22:59:10|327.96|325.16|327.96|325.16|327.96|325.16|327.96|325.16|0
1649890760000|2022-04-13 22:59:20|328.08|325.28|328.02|325.22|328.08|325.28|328.02|325.22|0
1649890770000|2022-04-13 22:59:30|327.96|325.16|328.02|325.22|328.02|325.22|327.96|325.16|0
1649890780000|2022-04-13 22:59:40|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649890800000|2022-04-13 23:00:00|328.02|325.22|327.96|325.16|328.08|325.28|327.96|325.16|0
1649890840000|2022-04-13 23:00:40|328.02|325.22|327.96|325.16|328.02|325.22|327.96|325.16|0
1649890850000|2022-04-13 23:00:50|328.02|325.22|328.02|325.22|328.02|325.22|328.02|325.22|0
1649890860000|2022-04-13 23:01:00|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649890880000|2022-04-13 23:01:20|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1649890950000|2022-04-13 23:02:30|328.32|325.52|328.32|325.52|328.32|325.52|328.32|325.52|0
1649890960000|2022-04-13 23:02:40|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649890980000|2022-04-13 23:03:00|328.57|325.77|328.69|325.89|328.69|325.89|328.57|325.77|0
1649891000000|2022-04-13 23:03:20|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1649891010000|2022-04-13 23:03:30|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649891030000|2022-04-13 23:03:50|328.51|325.71|328.57|325.77|328.57|325.77|328.51|325.71|0
1649891040000|2022-04-13 23:04:00|328.51|325.71|328.56|325.76|328.56|325.76|328.51|325.71|0
1649891090000|2022-04-13 23:04:50|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1649891100000|2022-04-13 23:05:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649891110000|2022-04-13 23:05:10|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1649891170000|2022-04-13 23:06:10|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1649891190000|2022-04-13 23:06:30|328.99|326.19|328.93|326.13|328.99|326.19|328.93|326.13|0
1649891200000|2022-04-13 23:06:40|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1649891250000|2022-04-13 23:07:30|328.93|326.13|328.81|326.01|328.93|326.13|328.81|326.01|0
1649891260000|2022-04-13 23:07:40|328.87|326.07|328.87|326.07|328.87|326.07|328.81|326.01|0
1649891270000|2022-04-13 23:07:50|328.69|325.89|328.56|325.76|328.69|325.89|328.56|325.76|0
1649891280000|2022-04-13 23:08:00|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649891300000|2022-04-13 23:08:20|328.75|325.95|328.81|326.01|328.81|326.01|328.75|325.95|0
1649891320000|2022-04-13 23:08:40|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649891350000|2022-04-13 23:09:10|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1649891370000|2022-04-13 23:09:30|328.75|325.95|328.81|326.01|328.81|326.01|328.75|325.95|0
1649891450000|2022-04-13 23:10:50|328.75|325.95|328.75|325.95|328.81|326.01|328.75|325.95|0
1649891460000|2022-04-13 23:11:00|328.81|326.01|328.81|326.01|328.81|326.01|328.81|326.01|0
1649891510000|2022-04-13 23:11:50|328.93|326.13|328.93|326.13|328.93|326.13|328.87|326.07|0
1649891540000|2022-04-13 23:12:20|328.87|326.07|328.93|326.13|328.93|326.13|328.87|326.07|0
1649891560000|2022-04-13 23:12:40|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1649891570000|2022-04-13 23:12:50|328.93|326.13|329.05|326.25|329.05|326.25|328.93|326.13|0
1649891580000|2022-04-13 23:13:00|328.99|326.19|329.05|326.25|329.05|326.25|328.99|326.19|0
1649891700000|2022-04-13 23:15:00|328.93|326.13|328.93|326.13|328.93|326.13|328.93|326.13|0
1649891780000|2022-04-13 23:16:20|328.8|326|328.8|326|328.8|326|328.8|326|0
1649891800000|2022-04-13 23:16:40|328.75|325.95|328.8|326|328.8|326|328.75|325.95|0
1649891830000|2022-04-13 23:17:10|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1649891850000|2022-04-13 23:17:30|328.75|325.95|328.8|326|328.8|326|328.74|325.94|0
1649891900000|2022-04-13 23:18:20|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1649891920000|2022-04-13 23:18:40|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649891940000|2022-04-13 23:19:00|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649891970000|2022-04-13 23:19:30|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649892010000|2022-04-13 23:20:10|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1649892020000|2022-04-13 23:20:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649892030000|2022-04-13 23:20:30|328.68|325.88|328.68|325.88|328.68|325.88|328.62|325.82|0
1649892080000|2022-04-13 23:21:20|328.56|325.76|328.68|325.88|328.68|325.88|328.56|325.76|0
1649892110000|2022-04-13 23:21:50|328.56|325.76|328.62|325.82|328.62|325.82|328.56|325.76|0
1649892120000|2022-04-13 23:22:00|328.68|325.88|328.44|325.64|328.68|325.88|328.44|325.64|0
1649892130000|2022-04-13 23:22:10|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1649892160000|2022-04-13 23:22:40|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1649892170000|2022-04-13 23:22:50|328.31|325.51|328.19|325.39|328.31|325.51|328.19|325.39|0
1649892180000|2022-04-13 23:23:00|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1649892240000|2022-04-13 23:24:00|328.43|325.63|328.43|325.63|328.43|325.63|328.43|325.63|0
1649892280000|2022-04-13 23:24:40|328.31|325.51|328.25|325.45|328.31|325.51|328.19|325.39|0
1649892290000|2022-04-13 23:24:50|328.31|325.51|328.31|325.51|328.31|325.51|328.31|325.51|0
1649892300000|2022-04-13 23:25:00|328.43|325.63|328.43|325.63|328.43|325.63|328.38|325.58|0
1649892320000|2022-04-13 23:25:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649892330000|2022-04-13 23:25:30|328.68|325.88|328.56|325.76|328.68|325.88|328.56|325.76|0
1649892340000|2022-04-13 23:25:40|328.68|325.88|328.68|325.88|328.68|325.88|328.68|325.88|0
1649892390000|2022-04-13 23:26:30|328.8|326|328.8|326|328.8|326|328.8|326|0
1649892420000|2022-04-13 23:27:00|328.92|326.12|328.92|326.12|328.92|326.12|328.92|326.12|0
1649892490000|2022-04-13 23:28:10|329.04|326.24|329.17|326.37|329.17|326.37|329.04|326.24|0
1649892500000|2022-04-13 23:28:20|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1649892510000|2022-04-13 23:28:30|329.17|326.37|329.04|326.24|329.17|326.37|329.04|326.24|0
1649892520000|2022-04-13 23:28:40|329.29|326.49|329.29|326.49|329.29|326.49|329.29|326.49|0
1649892530000|2022-04-13 23:28:50|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1649892540000|2022-04-13 23:29:00|329.41|326.61|329.53|326.73|329.53|326.73|329.41|326.61|0
1649892560000|2022-04-13 23:29:20|329.41|326.61|329.41|326.61|329.53|326.73|329.41|326.61|0
1649892570000|2022-04-13 23:29:30|329.53|326.73|329.78|326.98|329.78|326.98|329.53|326.73|0
1649892590000|2022-04-13 23:29:50|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649892600000|2022-04-13 23:30:00|329.72|326.92|329.72|326.92|329.72|326.92|329.72|326.92|0
1649892610000|2022-04-13 23:30:10|329.78|326.98|329.9|327.1|329.9|327.1|329.78|326.98|0
1649892620000|2022-04-13 23:30:20|329.78|326.98|329.9|327.1|329.9|327.1|329.78|326.98|0
1649892640000|2022-04-13 23:30:40|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649892650000|2022-04-13 23:30:50|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1649892660000|2022-04-13 23:31:00|329.78|326.98|329.78|326.98|329.9|327.1|329.78|326.98|0
1649892670000|2022-04-13 23:31:10|329.65|326.85|329.78|326.98|329.78|326.98|329.65|326.85|0
1649892710000|2022-04-13 23:31:50|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649892720000|2022-04-13 23:32:00|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649892730000|2022-04-13 23:32:10|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1649892760000|2022-04-13 23:32:40|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649892800000|2022-04-13 23:33:20|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649892830000|2022-04-13 23:33:50|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649892840000|2022-04-13 23:34:00|329.65|326.85|329.78|326.98|329.78|326.98|329.65|326.85|0
1649892850000|2022-04-13 23:34:10|329.72|326.92|329.78|326.98|329.78|326.98|329.72|326.92|0
1649892860000|2022-04-13 23:34:20|329.65|326.85|329.72|326.92|329.72|326.92|329.65|326.85|0
1649892870000|2022-04-13 23:34:30|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649892890000|2022-04-13 23:34:50|329.84|327.04|329.84|327.04|329.84|327.04|329.84|327.04|0
1649892900000|2022-04-13 23:35:00|329.78|326.98|329.78|326.98|329.78|326.98|329.78|326.98|0
1649892910000|2022-04-13 23:35:10|329.65|326.85|329.77|326.97|329.77|326.97|329.65|326.85|0
1649892940000|2022-04-13 23:35:40|329.84|327.04|329.9|327.1|329.9|327.1|329.84|327.04|0
1649892960000|2022-04-13 23:36:00|329.84|327.04|329.9|327.1|329.9|327.1|329.77|326.97|0
1649892980000|2022-04-13 23:36:20|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649892990000|2022-04-13 23:36:30|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1649893000000|2022-04-13 23:36:40|330.02|327.22|330.14|327.34|330.14|327.34|330.02|327.22|0
1649893010000|2022-04-13 23:36:50|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649893020000|2022-04-13 23:37:00|330.14|327.34|330.14|327.34|330.14|327.34|330.14|327.34|0
1649893140000|2022-04-13 23:39:00|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649893160000|2022-04-13 23:39:20|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1649893180000|2022-04-13 23:39:40|330.02|327.22|330.02|327.22|330.02|327.22|330.02|327.22|0
1649893190000|2022-04-13 23:39:50|330.14|327.34|330.02|327.22|330.14|327.34|330.02|327.22|0
1649893200000|2022-04-13 23:40:00|329.9|327.1|329.9|327.1|329.9|327.1|329.9|327.1|0
1649893210000|2022-04-13 23:40:10|329.96|327.16|329.9|327.1|329.96|327.16|329.9|327.1|0
1649893270000|2022-04-13 23:41:10|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649893280000|2022-04-13 23:41:20|329.77|326.97|329.84|327.04|329.84|327.04|329.77|326.97|0
1649893290000|2022-04-13 23:41:30|329.89|327.09|329.77|326.97|329.89|327.09|329.77|326.97|0
1649893320000|2022-04-13 23:42:00|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649893330000|2022-04-13 23:42:10|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649893420000|2022-04-13 23:43:40|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649893440000|2022-04-13 23:44:00|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1649893450000|2022-04-13 23:44:10|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649893460000|2022-04-13 23:44:20|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1649893470000|2022-04-13 23:44:30|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649893480000|2022-04-13 23:44:40|329.77|326.97|329.89|327.09|329.89|327.09|329.77|326.97|0
1649893490000|2022-04-13 23:44:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649893500000|2022-04-13 23:45:00|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649893510000|2022-04-13 23:45:10|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649893520000|2022-04-13 23:45:20|329.59|326.79|329.65|326.85|329.65|326.85|329.59|326.79|0
1649893540000|2022-04-13 23:45:40|329.59|326.79|329.59|326.79|329.59|326.79|329.59|326.79|0
1649893550000|2022-04-13 23:45:50|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649893590000|2022-04-13 23:46:30|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649893600000|2022-04-13 23:46:40|329.28|326.48|329.28|326.48|329.34|326.54|329.28|326.48|0
1649893610000|2022-04-13 23:46:50|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649893620000|2022-04-13 23:47:00|329.53|326.73|329.53|326.73|329.53|326.73|329.53|326.73|0
1649893630000|2022-04-13 23:47:10|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649893640000|2022-04-13 23:47:20|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649893650000|2022-04-13 23:47:30|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649893660000|2022-04-13 23:47:40|329.65|326.85|329.52|326.72|329.65|326.85|329.52|326.72|0
1649893690000|2022-04-13 23:48:10|329.65|326.85|329.83|327.03|329.83|327.03|329.65|326.85|0
1649893700000|2022-04-13 23:48:20|329.89|327.09|329.77|326.97|329.89|327.09|329.77|326.97|0
1649893710000|2022-04-13 23:48:30|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649893720000|2022-04-13 23:48:40|330.01|327.21|329.89|327.09|330.01|327.21|329.89|327.09|0
1649893730000|2022-04-13 23:48:50|330.01|327.21|329.89|327.09|330.01|327.21|329.89|327.09|0
1649893740000|2022-04-13 23:49:00|330.01|327.21|330.01|327.21|330.01|327.21|330.01|327.21|0
1649893750000|2022-04-13 23:49:10|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649893770000|2022-04-13 23:49:30|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649893780000|2022-04-13 23:49:40|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1649893790000|2022-04-13 23:49:50|329.89|327.09|329.77|326.97|329.89|327.09|329.77|326.97|0
1649893800000|2022-04-13 23:50:00|329.89|327.09|329.89|327.09|329.89|327.09|329.77|326.97|0
1649893850000|2022-04-13 23:50:50|329.95|327.15|329.89|327.09|329.95|327.15|329.89|327.09|0
1649893890000|2022-04-13 23:51:30|329.83|327.03|329.83|327.03|329.83|327.03|329.83|327.03|0
1649893900000|2022-04-13 23:51:40|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649893910000|2022-04-13 23:51:50|329.83|327.03|329.77|326.97|329.89|327.09|329.77|326.97|0
1649893930000|2022-04-13 23:52:10|329.65|326.85|329.65|326.85|329.65|326.85|329.65|326.85|0
1649893970000|2022-04-13 23:52:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649894000000|2022-04-13 23:53:20|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649894030000|2022-04-13 23:53:50|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649894060000|2022-04-13 23:54:20|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649894070000|2022-04-13 23:54:30|329.77|326.97|329.64|326.84|329.77|326.97|329.64|326.84|0
1649894080000|2022-04-13 23:54:40|329.71|326.91|329.71|326.91|329.71|326.91|329.71|326.91|0
1649894090000|2022-04-13 23:54:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649894100000|2022-04-13 23:55:00|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649894110000|2022-04-13 23:55:10|329.71|326.91|329.71|326.91|329.71|326.91|329.64|326.84|0
1649894120000|2022-04-13 23:55:20|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649894140000|2022-04-13 23:55:40|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649894150000|2022-04-13 23:55:50|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649894160000|2022-04-13 23:56:00|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649894200000|2022-04-13 23:56:40|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649894220000|2022-04-13 23:57:00|329.83|327.03|329.83|327.03|329.83|327.03|329.77|326.97|0
1649894230000|2022-04-13 23:57:10|329.77|326.97|329.58|326.78|329.77|326.97|329.58|326.78|0
1649894240000|2022-04-13 23:57:20|329.64|326.84|329.64|326.84|329.64|326.84|329.58|326.78|0
1649894250000|2022-04-13 23:57:30|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649894260000|2022-04-13 23:57:40|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649894290000|2022-04-13 23:58:10|329.77|326.97|329.77|326.97|329.77|326.97|329.77|326.97|0
1649894320000|2022-04-13 23:58:40|329.76|326.96|329.64|326.84|329.76|326.96|329.64|326.84|0
1649894350000|2022-04-13 23:59:10|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1649894370000|2022-04-13 23:59:30|329.89|327.09|330.01|327.21|330.01|327.21|329.89|327.09|0
1649894380000|2022-04-13 23:59:40|329.95|327.15|329.89|327.09|329.95|327.15|329.89|327.09|0
1649894390000|2022-04-13 23:59:50|330.01|327.21|330.01|327.21|330.01|327.21|329.89|327.09|0
1649894400000|2022-04-14 00:00:00|329.64|326.84|329.76|326.96|329.76|326.96|329.64|326.84|0
1649894410000|2022-04-14 00:00:10|329.89|327.09|330.01|327.21|330.01|327.21|329.89|327.09|0
1649894420000|2022-04-14 00:00:20|329.95|327.15|329.89|327.09|329.95|327.15|329.89|327.09|0
1649894430000|2022-04-14 00:00:30|329.76|326.96|329.76|326.96|329.76|326.96|329.76|326.96|0
1649894440000|2022-04-14 00:00:40|329.89|327.09|329.76|326.96|329.89|327.09|329.76|326.96|0
1649894450000|2022-04-14 00:00:50|329.89|327.09|329.76|326.96|329.89|327.09|329.76|326.96|0
1649894460000|2022-04-14 00:01:00|329.89|327.09|329.89|327.09|329.89|327.09|329.89|327.09|0
1649894470000|2022-04-14 00:01:10|329.83|327.03|329.76|326.96|329.89|327.09|329.76|326.96|0
1649894480000|2022-04-14 00:01:20|329.64|326.84|329.76|326.96|329.76|326.96|329.64|326.84|0
1649894490000|2022-04-14 00:01:30|329.64|326.84|329.64|326.84|329.64|326.84|329.64|326.84|0
1649894500000|2022-04-14 00:01:40|329.52|326.72|329.52|326.72|329.64|326.84|329.52|326.72|0
1649894520000|2022-04-14 00:02:00|329.4|326.6|329.52|326.72|329.52|326.72|329.4|326.6|0
1649894540000|2022-04-14 00:02:20|329.4|326.6|329.4|326.6|329.4|326.6|329.4|326.6|0
1649894550000|2022-04-14 00:02:30|329.52|326.72|329.52|326.72|329.52|326.72|329.52|326.72|0
1649894570000|2022-04-14 00:02:50|329.64|326.84|329.64|326.84|329.64|326.84|329.52|326.72|0
1649894580000|2022-04-14 00:03:00|329.58|326.78|329.52|326.72|329.64|326.84|329.52|326.72|0
1649894600000|2022-04-14 00:03:20|329.4|326.6|329.4|326.6|329.52|326.72|329.4|326.6|0
1649894610000|2022-04-14 00:03:30|329.27|326.47|329.27|326.47|329.27|326.47|329.27|326.47|0
1649894630000|2022-04-14 00:03:50|329.15|326.35|329.03|326.23|329.15|326.35|329.03|326.23|0
1649894640000|2022-04-14 00:04:00|329.15|326.35|329.03|326.23|329.15|326.35|329.03|326.23|0
1649894660000|2022-04-14 00:04:20|328.78|325.98|328.66|325.86|328.78|325.98|328.66|325.86|0
1649894670000|2022-04-14 00:04:30|328.42|325.62|328.54|325.74|328.54|325.74|328.42|325.62|0
1649894680000|2022-04-14 00:04:40|328.42|325.62|328.42|325.62|328.48|325.68|328.42|325.62|0
1649894690000|2022-04-14 00:04:50|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1649894700000|2022-04-14 00:05:00|328.42|325.62|328.42|325.62|328.42|325.62|328.42|325.62|0
1649894710000|2022-04-14 00:05:10|328.54|325.74|328.54|325.74|328.54|325.74|328.54|325.74|0
1649894720000|2022-04-14 00:05:20|328.42|325.62|327.81|325.01|328.54|325.74|327.81|325.01|0
1649894730000|2022-04-14 00:05:30|327.56|324.76|327.56|324.76|327.81|325.01|327.56|324.76|0
1649894740000|2022-04-14 00:05:40|327.68|324.88|327.56|324.76|327.81|325.01|327.56|324.76|0
1649894750000|2022-04-14 00:05:50|327.68|324.88|327.68|324.88|327.81|325.01|327.68|324.88|0
1649894760000|2022-04-14 00:06:00|327.75|324.95|328.54|325.74|328.54|325.74|327.75|324.95|0
1649894770000|2022-04-14 00:06:10|328.78|325.98|329.03|326.23|329.03|326.23|328.78|325.98|0
1649894780000|2022-04-14 00:06:20|328.91|326.11|328.91|326.11|329.03|326.23|328.91|326.11|0
1649894790000|2022-04-14 00:06:30|328.9|326.1|328.9|326.1|328.9|326.1|328.9|326.1|0
1649894800000|2022-04-14 00:06:40|329.03|326.23|328.85|326.05|329.03|326.23|328.85|326.05|0
1649894810000|2022-04-14 00:06:50|328.9|326.1|328.78|325.98|329.03|326.23|328.78|325.98|0
1649894820000|2022-04-14 00:07:00|328.9|326.1|328.78|325.98|328.9|326.1|328.66|325.86|0
1649894830000|2022-04-14 00:07:10|328.66|325.86|328.66|325.86|328.78|325.98|328.66|325.86|0
1649894840000|2022-04-14 00:07:20|328.42|325.62|328.29|325.49|328.42|325.62|328.29|325.49|0
1649894850000|2022-04-14 00:07:30|328.42|325.62|328.29|325.49|328.42|325.62|328.17|325.37|0
1649894860000|2022-04-14 00:07:40|328.23|325.43|328.29|325.49|328.36|325.56|328.23|325.43|0
1649894880000|2022-04-14 00:08:00|328.17|325.37|328.17|325.37|328.17|325.37|328.17|325.37|0
1649894890000|2022-04-14 00:08:10|328.29|325.49|328.29|325.49|328.42|325.62|328.29|325.49|0
1649894900000|2022-04-14 00:08:20|328.17|325.37|328.29|325.49|328.29|325.49|328.17|325.37|0
1649894910000|2022-04-14 00:08:30|328.05|325.25|327.81|325.01|328.05|325.25|327.81|325.01|0
1649894920000|2022-04-14 00:08:40|327.8|325|327.56|324.76|327.8|325|327.56|324.76|0
1649894930000|2022-04-14 00:08:50|327.68|324.88|327.44|324.64|327.68|324.88|327.44|324.64|0
1649894940000|2022-04-14 00:09:00|327.56|324.76|327.56|324.76|327.68|324.88|327.56|324.76|0
1649894950000|2022-04-14 00:09:10|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1649894960000|2022-04-14 00:09:20|327.68|324.88|327.68|324.88|327.8|325|327.68|324.88|0
1649894970000|2022-04-14 00:09:30|327.62|324.82|327.56|324.76|327.62|324.82|327.56|324.76|0
1649894980000|2022-04-14 00:09:40|327.44|324.64|327.56|324.76|327.56|324.76|327.44|324.64|0
1649894990000|2022-04-14 00:09:50|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1649895000000|2022-04-14 00:10:00|327.8|325|327.68|324.88|327.93|325.13|327.68|324.88|0
1649895010000|2022-04-14 00:10:10|327.8|325|327.8|325|327.8|325|327.8|325|0
1649895020000|2022-04-14 00:10:20|327.87|325.07|327.87|325.07|327.87|325.07|327.8|325|0
1649895030000|2022-04-14 00:10:30|327.93|325.13|327.8|325|327.93|325.13|327.8|325|0
1649895040000|2022-04-14 00:10:40|327.93|325.13|328.05|325.25|328.05|325.25|327.93|325.13|0
1649895050000|2022-04-14 00:10:50|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1649895060000|2022-04-14 00:11:00|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1649895070000|2022-04-14 00:11:10|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1649895080000|2022-04-14 00:11:20|327.99|325.19|327.93|325.13|327.99|325.19|327.93|325.13|0
1649895090000|2022-04-14 00:11:30|327.8|325|327.68|324.88|327.8|325|327.68|324.88|0
1649895100000|2022-04-14 00:11:40|327.75|324.95|327.8|325|327.8|325|327.68|324.88|0
1649895110000|2022-04-14 00:11:50|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1649895120000|2022-04-14 00:12:00|327.99|325.19|327.8|325|327.99|325.19|327.8|325|0
1649895130000|2022-04-14 00:12:10|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1649895140000|2022-04-14 00:12:20|327.8|325|327.8|325|327.8|325|327.8|325|0
1649895150000|2022-04-14 00:12:30|327.68|324.88|327.74|324.94|327.74|324.94|327.68|324.88|0
1649895160000|2022-04-14 00:12:40|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1649895180000|2022-04-14 00:13:00|327.56|324.76|327.38|324.58|327.56|324.76|327.38|324.58|0
1649895190000|2022-04-14 00:13:10|327.44|324.64|327.32|324.52|327.44|324.64|327.32|324.52|0
1649895200000|2022-04-14 00:13:20|327.38|324.58|327.32|324.52|327.44|324.64|327.32|324.52|0
1649895210000|2022-04-14 00:13:30|327.44|324.64|327.32|324.52|327.44|324.64|327.32|324.52|0
1649895220000|2022-04-14 00:13:40|326.83|324.03|327.19|324.39|327.19|324.39|326.83|324.03|0
1649895230000|2022-04-14 00:13:50|327.44|324.64|327.56|324.76|327.56|324.76|327.44|324.64|0
1649895240000|2022-04-14 00:14:00|327.5|324.7|327.44|324.64|327.5|324.7|327.44|324.64|0
1649895250000|2022-04-14 00:14:10|327.19|324.39|326.95|324.15|327.19|324.39|326.95|324.15|0
1649895260000|2022-04-14 00:14:20|326.83|324.03|326.71|323.91|326.83|324.03|326.58|323.78|0
1649895270000|2022-04-14 00:14:30|326.58|323.78|326.46|323.66|326.58|323.78|326.46|323.66|0
1649895280000|2022-04-14 00:14:40|326.58|323.78|326.46|323.66|326.58|323.78|326.46|323.66|0
1649895290000|2022-04-14 00:14:50|326.58|323.78|326.71|323.91|326.71|323.91|326.58|323.78|0
1649895300000|2022-04-14 00:15:00|326.58|323.78|326.95|324.15|326.95|324.15|326.58|323.78|0
1649895310000|2022-04-14 00:15:10|327.19|324.39|327.19|324.39|327.31|324.51|327.19|324.39|0
1649895320000|2022-04-14 00:15:20|327.44|324.64|327.19|324.39|327.44|324.64|327.19|324.39|0
1649895330000|2022-04-14 00:15:30|326.95|324.15|327.19|324.39|327.19|324.39|326.95|324.15|0
1649895340000|2022-04-14 00:15:40|326.95|324.15|327.07|324.27|327.07|324.27|326.95|324.15|0
1649895350000|2022-04-14 00:15:50|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1649895360000|2022-04-14 00:16:00|327.31|324.51|327.19|324.39|327.31|324.51|327.19|324.39|0
1649895370000|2022-04-14 00:16:10|327.31|324.51|327.56|324.76|327.56|324.76|327.31|324.51|0
1649895380000|2022-04-14 00:16:20|327.68|324.88|327.8|325|327.8|325|327.68|324.88|0
1649895390000|2022-04-14 00:16:30|327.92|325.12|327.87|325.07|328.05|325.25|327.87|325.07|0
1649895400000|2022-04-14 00:16:40|327.92|325.12|327.99|325.19|328.05|325.25|327.92|325.12|0
1649895410000|2022-04-14 00:16:50|328.17|325.37|328.17|325.37|328.17|325.37|327.92|325.12|0
1649895420000|2022-04-14 00:17:00|327.92|325.12|327.8|325|327.92|325.12|327.8|325|0
1649895430000|2022-04-14 00:17:10|327.92|325.12|327.8|325|327.92|325.12|327.8|325|0
1649895440000|2022-04-14 00:17:20|327.92|325.12|327.8|325|327.92|325.12|327.8|325|0
1649895450000|2022-04-14 00:17:30|327.68|324.88|327.56|324.76|327.68|324.88|327.44|324.64|0
1649895460000|2022-04-14 00:17:40|327.68|324.88|327.68|324.88|327.8|325|327.68|324.88|0
1649895470000|2022-04-14 00:17:50|327.44|324.64|327.68|324.88|327.68|324.88|327.44|324.64|0
1649895480000|2022-04-14 00:18:00|327.62|324.82|327.68|324.88|327.68|324.88|327.62|324.82|0
1649895490000|2022-04-14 00:18:10|327.62|324.82|327.62|324.82|327.68|324.88|327.62|324.82|0
1649895500000|2022-04-14 00:18:20|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1649895510000|2022-04-14 00:18:30|327.43|324.63|327.43|324.63|327.5|324.7|327.43|324.63|0
1649895520000|2022-04-14 00:18:40|327.5|324.7|327.43|324.63|327.5|324.7|327.43|324.63|0
1649895530000|2022-04-14 00:18:50|327.56|324.76|327.43|324.63|327.56|324.76|327.43|324.63|0
1649895540000|2022-04-14 00:19:00|327.31|324.51|327.19|324.39|327.31|324.51|327.19|324.39|0
1649895560000|2022-04-14 00:19:20|327.31|324.51|326.95|324.15|327.31|324.51|326.95|324.15|0
1649895570000|2022-04-14 00:19:30|326.89|324.09|326.83|324.03|326.95|324.15|326.83|324.03|0
1649895580000|2022-04-14 00:19:40|326.89|324.09|326.95|324.15|326.95|324.15|326.83|324.03|0
1649895590000|2022-04-14 00:19:50|327.07|324.27|327.07|324.27|327.07|324.27|327.01|324.21|0
1649895600000|2022-04-14 00:20:00|326.95|324.15|327.07|324.27|327.07|324.27|326.95|324.15|0
1649895610000|2022-04-14 00:20:10|327.31|324.51|327.19|324.39|327.31|324.51|327.19|324.39|0
1649895620000|2022-04-14 00:20:20|327.31|324.51|327.56|324.76|327.56|324.76|327.31|324.51|0
1649895640000|2022-04-14 00:20:40|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1649895660000|2022-04-14 00:21:00|327.56|324.76|327.56|324.76|327.56|324.76|327.43|324.63|0
1649895670000|2022-04-14 00:21:10|327.43|324.63|327.43|324.63|327.43|324.63|327.43|324.63|0
1649895680000|2022-04-14 00:21:20|327.38|324.58|327.31|324.51|327.38|324.58|327.31|324.51|0
1649895690000|2022-04-14 00:21:30|327.43|324.63|327.19|324.39|327.43|324.63|327.19|324.39|0
1649895700000|2022-04-14 00:21:40|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1649895710000|2022-04-14 00:21:50|327.19|324.39|326.95|324.15|327.19|324.39|326.95|324.15|0
1649895720000|2022-04-14 00:22:00|327.01|324.21|326.95|324.15|327.01|324.21|326.95|324.15|0
1649895730000|2022-04-14 00:22:10|327.01|324.21|326.95|324.15|327.01|324.21|326.95|324.15|0
1649895750000|2022-04-14 00:22:30|326.82|324.02|326.95|324.15|326.95|324.15|326.82|324.02|0
1649895760000|2022-04-14 00:22:40|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1649895770000|2022-04-14 00:22:50|327.13|324.33|326.95|324.15|327.13|324.33|326.95|324.15|0
1649895780000|2022-04-14 00:23:00|327.01|324.21|326.95|324.15|327.01|324.21|326.95|324.15|0
1649895790000|2022-04-14 00:23:10|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1649895800000|2022-04-14 00:23:20|326.95|324.15|326.82|324.02|326.95|324.15|326.82|324.02|0
1649895820000|2022-04-14 00:23:40|326.89|324.09|326.82|324.02|326.89|324.09|326.82|324.02|0
1649895840000|2022-04-14 00:24:00|326.7|323.9|326.7|323.9|326.82|324.02|326.7|323.9|0
1649895850000|2022-04-14 00:24:10|326.34|323.54|326.58|323.78|326.64|323.84|326.34|323.54|0
1649895860000|2022-04-14 00:24:20|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649895870000|2022-04-14 00:24:30|326.82|324.02|326.82|324.02|326.82|324.02|326.77|323.97|0
1649895880000|2022-04-14 00:24:40|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649895900000|2022-04-14 00:25:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649895920000|2022-04-14 00:25:20|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649895930000|2022-04-14 00:25:30|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649895940000|2022-04-14 00:25:40|326.7|323.9|326.82|324.02|326.82|324.02|326.7|323.9|0
1649895950000|2022-04-14 00:25:50|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649895960000|2022-04-14 00:26:00|326.58|323.78|326.7|323.9|326.7|323.9|326.58|323.78|0
1649895970000|2022-04-14 00:26:10|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649895980000|2022-04-14 00:26:20|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1649895990000|2022-04-14 00:26:30|326.52|323.72|326.58|323.78|326.58|323.78|326.52|323.72|0
1649896000000|2022-04-14 00:26:40|326.7|323.9|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896020000|2022-04-14 00:27:00|326.76|323.96|326.58|323.78|326.76|323.96|326.58|323.78|0
1649896030000|2022-04-14 00:27:10|326.7|323.9|326.82|324.02|326.82|324.02|326.7|323.9|0
1649896040000|2022-04-14 00:27:20|326.64|323.84|326.58|323.78|326.7|323.9|326.58|323.78|0
1649896050000|2022-04-14 00:27:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649896080000|2022-04-14 00:28:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649896090000|2022-04-14 00:28:10|326.64|323.84|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896100000|2022-04-14 00:28:20|326.64|323.84|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896110000|2022-04-14 00:28:30|326.64|323.84|326.64|323.84|326.64|323.84|326.58|323.78|0
1649896120000|2022-04-14 00:28:40|326.7|323.9|326.64|323.84|326.7|323.9|326.58|323.78|0
1649896130000|2022-04-14 00:28:50|326.58|323.78|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896140000|2022-04-14 00:29:00|326.64|323.84|326.58|323.78|326.7|323.9|326.58|323.78|0
1649896150000|2022-04-14 00:29:10|326.7|323.9|326.64|323.84|326.7|323.9|326.64|323.84|0
1649896160000|2022-04-14 00:29:20|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649896180000|2022-04-14 00:29:40|326.82|324.02|326.7|323.9|326.82|324.02|326.7|323.9|0
1649896190000|2022-04-14 00:29:50|326.76|323.96|326.82|324.02|326.82|324.02|326.76|323.96|0
1649896200000|2022-04-14 00:30:00|326.7|323.9|326.58|323.78|326.7|323.9|326.58|323.78|0
1649896210000|2022-04-14 00:30:10|326.7|323.9|326.7|323.9|326.82|324.02|326.7|323.9|0
1649896220000|2022-04-14 00:30:20|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896230000|2022-04-14 00:30:30|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649896240000|2022-04-14 00:30:40|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896260000|2022-04-14 00:31:00|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649896270000|2022-04-14 00:31:10|326.58|323.78|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896280000|2022-04-14 00:31:20|326.64|323.84|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896290000|2022-04-14 00:31:30|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896300000|2022-04-14 00:31:40|326.94|324.14|326.82|324.02|326.94|324.14|326.82|324.02|0
1649896310000|2022-04-14 00:31:50|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649896320000|2022-04-14 00:32:00|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896330000|2022-04-14 00:32:10|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649896350000|2022-04-14 00:32:30|326.82|324.02|326.88|324.08|326.94|324.14|326.82|324.02|0
1649896360000|2022-04-14 00:32:40|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896370000|2022-04-14 00:32:50|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649896390000|2022-04-14 00:33:10|326.45|323.65|326.33|323.53|326.45|323.65|326.33|323.53|0
1649896400000|2022-04-14 00:33:20|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1649896410000|2022-04-14 00:33:30|326.33|323.53|326.21|323.41|326.33|323.53|326.21|323.41|0
1649896440000|2022-04-14 00:34:00|326.33|323.53|326.33|323.53|326.45|323.65|326.33|323.53|0
1649896450000|2022-04-14 00:34:10|326.45|323.65|326.33|323.53|326.45|323.65|326.33|323.53|0
1649896460000|2022-04-14 00:34:20|326.45|323.65|326.45|323.65|326.58|323.78|326.45|323.65|0
1649896500000|2022-04-14 00:35:00|326.4|323.6|326.58|323.78|326.58|323.78|326.4|323.6|0
1649896510000|2022-04-14 00:35:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649896520000|2022-04-14 00:35:20|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649896530000|2022-04-14 00:35:30|326.64|323.84|326.7|323.9|326.7|323.9|326.64|323.84|0
1649896540000|2022-04-14 00:35:40|326.76|323.96|326.58|323.78|326.76|323.96|326.58|323.78|0
1649896550000|2022-04-14 00:35:50|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649896560000|2022-04-14 00:36:00|326.58|323.78|326.7|323.9|326.7|323.9|326.58|323.78|0
1649896570000|2022-04-14 00:36:10|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1649896580000|2022-04-14 00:36:20|326.7|323.9|326.58|323.78|326.7|323.9|326.58|323.78|0
1649896590000|2022-04-14 00:36:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1649896600000|2022-04-14 00:36:40|326.76|323.96|326.7|323.9|326.76|323.96|326.7|323.9|0
1649896610000|2022-04-14 00:36:50|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896620000|2022-04-14 00:37:00|326.88|324.08|326.82|324.02|326.88|324.08|326.82|324.02|0
1649896630000|2022-04-14 00:37:10|326.88|324.08|326.82|324.02|326.88|324.08|326.82|324.02|0
1649896640000|2022-04-14 00:37:20|326.88|324.08|326.94|324.14|326.94|324.14|326.88|324.08|0
1649896650000|2022-04-14 00:37:30|326.82|324.02|326.76|323.96|326.88|324.08|326.76|323.96|0
1649896660000|2022-04-14 00:37:40|326.82|324.02|326.76|323.96|326.82|324.02|326.7|323.9|0
1649896670000|2022-04-14 00:37:50|326.82|324.02|326.7|323.9|326.82|324.02|326.7|323.9|0
1649896690000|2022-04-14 00:38:10|326.76|323.96|326.7|323.9|326.76|323.96|326.7|323.9|0
1649896700000|2022-04-14 00:38:20|326.76|323.96|326.76|323.96|326.76|323.96|326.7|323.9|0
1649896710000|2022-04-14 00:38:30|326.7|323.9|326.82|324.02|326.82|324.02|326.7|323.9|0
1649896730000|2022-04-14 00:38:50|326.76|323.96|326.76|323.96|326.82|324.02|326.7|323.9|0
1649896740000|2022-04-14 00:39:00|326.7|323.9|326.57|323.77|326.7|323.9|326.57|323.77|0
1649896750000|2022-04-14 00:39:10|326.45|323.65|326.45|323.65|326.45|323.65|326.45|323.65|0
1649896760000|2022-04-14 00:39:20|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649896770000|2022-04-14 00:39:30|326.7|323.9|326.7|323.9|326.76|323.96|326.7|323.9|0
1649896780000|2022-04-14 00:39:40|326.64|323.84|326.64|323.84|326.7|323.9|326.64|323.84|0
1649896790000|2022-04-14 00:39:50|326.57|323.77|326.7|323.9|326.7|323.9|326.57|323.77|0
1649896800000|2022-04-14 00:40:00|326.64|323.84|326.94|324.14|326.94|324.14|326.64|323.84|0
1649896850000|2022-04-14 00:40:50|326.82|324.02|326.94|324.14|326.94|324.14|326.82|324.02|0
1649896860000|2022-04-14 00:41:00|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1649896870000|2022-04-14 00:41:10|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649896910000|2022-04-14 00:41:50|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1649896940000|2022-04-14 00:42:20|327.18|324.38|327.18|324.38|327.18|324.38|327.18|324.38|0
1649896950000|2022-04-14 00:42:30|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1649896970000|2022-04-14 00:42:50|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1649896980000|2022-04-14 00:43:00|327.06|324.26|327.18|324.38|327.18|324.38|327.06|324.26|0
1649896990000|2022-04-14 00:43:10|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1649897010000|2022-04-14 00:43:30|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649897020000|2022-04-14 00:43:40|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1649897050000|2022-04-14 00:44:10|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649897070000|2022-04-14 00:44:30|326.81|324.01|326.88|324.08|326.88|324.08|326.81|324.01|0
1649897080000|2022-04-14 00:44:40|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649897120000|2022-04-14 00:45:20|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1649897130000|2022-04-14 00:45:30|327|324.2|326.94|324.14|327|324.2|326.94|324.14|0
1649897140000|2022-04-14 00:45:40|326.81|324.01|326.88|324.08|326.88|324.08|326.81|324.01|0
1649897150000|2022-04-14 00:45:50|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1649897160000|2022-04-14 00:46:00|326.88|324.08|326.81|324.01|326.94|324.14|326.81|324.01|0
1649897180000|2022-04-14 00:46:20|326.88|324.08|326.81|324.01|326.88|324.08|326.81|324.01|0
1649897190000|2022-04-14 00:46:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649897200000|2022-04-14 00:46:40|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1649897210000|2022-04-14 00:46:50|326.63|323.83|326.81|324.01|326.81|324.01|326.63|323.83|0
1649897230000|2022-04-14 00:47:10|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897240000|2022-04-14 00:47:20|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649897270000|2022-04-14 00:47:50|326.76|323.96|326.81|324.01|326.81|324.01|326.76|323.96|0
1649897290000|2022-04-14 00:48:10|326.69|323.89|326.94|324.14|326.94|324.14|326.69|323.89|0
1649897300000|2022-04-14 00:48:20|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649897310000|2022-04-14 00:48:30|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1649897330000|2022-04-14 00:48:50|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1649897340000|2022-04-14 00:49:00|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897350000|2022-04-14 00:49:10|326.81|324.01|326.81|324.01|326.81|324.01|326.75|323.95|0
1649897360000|2022-04-14 00:49:20|326.75|323.95|326.69|323.89|326.75|323.95|326.69|323.89|0
1649897380000|2022-04-14 00:49:40|326.81|324.01|326.57|323.77|326.81|324.01|326.57|323.77|0
1649897390000|2022-04-14 00:49:50|326.69|323.89|326.75|323.95|326.75|323.95|326.69|323.89|0
1649897400000|2022-04-14 00:50:00|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897420000|2022-04-14 00:50:20|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649897450000|2022-04-14 00:50:50|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897490000|2022-04-14 00:51:30|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649897520000|2022-04-14 00:52:00|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897530000|2022-04-14 00:52:10|326.57|323.77|326.57|323.77|326.63|323.83|326.57|323.77|0
1649897550000|2022-04-14 00:52:30|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897570000|2022-04-14 00:52:50|326.81|324.01|326.69|323.89|326.81|324.01|326.69|323.89|0
1649897650000|2022-04-14 00:54:10|326.57|323.77|326.63|323.83|326.63|323.83|326.57|323.77|0
1649897660000|2022-04-14 00:54:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897690000|2022-04-14 00:54:50|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649897720000|2022-04-14 00:55:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649897740000|2022-04-14 00:55:40|326.81|324.01|326.87|324.07|326.87|324.07|326.81|324.01|0
1649897750000|2022-04-14 00:55:50|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649897760000|2022-04-14 00:56:00|326.93|324.13|327.18|324.38|327.18|324.38|326.93|324.13|0
1649897770000|2022-04-14 00:56:10|327.3|324.5|327.54|324.74|327.54|324.74|327.3|324.5|0
1649897780000|2022-04-14 00:56:20|327.42|324.62|327.54|324.74|327.54|324.74|327.42|324.62|0
1649897800000|2022-04-14 00:56:40|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1649897810000|2022-04-14 00:56:50|327.36|324.56|327.24|324.44|327.36|324.56|327.24|324.44|0
1649897820000|2022-04-14 00:57:00|327.17|324.37|327.17|324.37|327.17|324.37|327.17|324.37|0
1649897830000|2022-04-14 00:57:10|327.3|324.5|327.3|324.5|327.36|324.56|327.3|324.5|0
1649897850000|2022-04-14 00:57:30|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1649897860000|2022-04-14 00:57:40|327.42|324.62|327.54|324.74|327.54|324.74|327.42|324.62|0
1649897880000|2022-04-14 00:58:00|327.42|324.62|327.42|324.62|327.42|324.62|327.3|324.5|0
1649897890000|2022-04-14 00:58:10|327.36|324.56|327.42|324.62|327.42|324.62|327.36|324.56|0
1649897900000|2022-04-14 00:58:20|327.48|324.68|327.54|324.74|327.54|324.74|327.48|324.68|0
1649897910000|2022-04-14 00:58:30|327.48|324.68|327.42|324.62|327.48|324.68|327.42|324.62|0
1649897930000|2022-04-14 00:58:50|327.3|324.5|327.42|324.62|327.42|324.62|327.3|324.5|0
1649897940000|2022-04-14 00:59:00|327.3|324.5|327.42|324.62|327.42|324.62|327.3|324.5|0
1649897960000|2022-04-14 00:59:20|327.3|324.5|327.48|324.68|327.48|324.68|327.3|324.5|0
1649897970000|2022-04-14 00:59:30|327.42|324.62|327.54|324.74|327.54|324.74|327.42|324.62|0
1649897980000|2022-04-14 00:59:40|327.66|324.86|327.66|324.86|327.66|324.86|327.54|324.74|0
1649897990000|2022-04-14 00:59:50|327.54|324.74|327.54|324.74|327.54|324.74|327.54|324.74|0
1649898000000|2022-04-14 01:00:00|327.66|324.86|327.54|324.74|327.66|324.86|327.54|324.74|0
1649898010000|2022-04-14 01:00:10|327.42|324.62|327.42|324.62|327.42|324.62|327.42|324.62|0
1649898030000|2022-04-14 01:00:30|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1649898040000|2022-04-14 01:00:40|327.9|325.1|328.03|325.23|328.03|325.23|327.9|325.1|0
1649898050000|2022-04-14 01:00:50|327.78|324.98|328.03|325.23|328.03|325.23|327.78|324.98|0
1649898060000|2022-04-14 01:01:00|328.15|325.35|328.03|325.23|328.15|325.35|328.03|325.23|0
1649898070000|2022-04-14 01:01:10|327.9|325.1|328.39|325.59|328.39|325.59|327.9|325.1|0
1649898080000|2022-04-14 01:01:20|328.51|325.71|328.51|325.71|328.51|325.71|328.39|325.59|0
1649898090000|2022-04-14 01:01:30|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1649898100000|2022-04-14 01:01:40|328.76|325.96|328.39|325.59|328.88|326.08|328.39|325.59|0
1649898110000|2022-04-14 01:01:50|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649898120000|2022-04-14 01:02:00|328.21|325.41|328.21|325.41|328.39|325.59|328.21|325.41|0
1649898130000|2022-04-14 01:02:10|328.39|325.59|328.33|325.53|328.39|325.59|328.27|325.47|0
1649898140000|2022-04-14 01:02:20|328.39|325.59|328.51|325.71|328.51|325.71|328.39|325.59|0
1649898150000|2022-04-14 01:02:30|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649898170000|2022-04-14 01:02:50|328.64|325.84|328.58|325.78|328.64|325.84|328.58|325.78|0
1649898180000|2022-04-14 01:03:00|328.64|325.84|328.51|325.71|328.64|325.84|328.51|325.71|0
1649898190000|2022-04-14 01:03:10|328.58|325.78|328.58|325.78|328.58|325.78|328.51|325.71|0
1649898200000|2022-04-14 01:03:20|328.64|325.84|328.64|325.84|328.64|325.84|328.51|325.71|0
1649898210000|2022-04-14 01:03:30|328.51|325.71|328.64|325.84|328.64|325.84|328.51|325.71|0
1649898220000|2022-04-14 01:03:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649898230000|2022-04-14 01:03:50|328.46|325.66|328.39|325.59|328.51|325.71|328.39|325.59|0
1649898240000|2022-04-14 01:04:00|328.33|325.53|328.39|325.59|328.39|325.59|328.33|325.53|0
1649898250000|2022-04-14 01:04:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1649898260000|2022-04-14 01:04:20|328.15|325.35|328.27|325.47|328.27|325.47|328.15|325.35|0
1649898270000|2022-04-14 01:04:30|328.21|325.41|328.27|325.47|328.27|325.47|328.15|325.35|0
1649898280000|2022-04-14 01:04:40|328.15|325.35|328.15|325.35|328.15|325.35|328.15|325.35|0
1649898290000|2022-04-14 01:04:50|328.27|325.47|328.33|325.53|328.33|325.53|328.27|325.47|0
1649898300000|2022-04-14 01:05:00|328.27|325.47|328.39|325.59|328.39|325.59|328.27|325.47|0
1649898310000|2022-04-14 01:05:10|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649898320000|2022-04-14 01:05:20|328.64|325.84|328.64|325.84|328.64|325.84|328.64|325.84|0
1649898330000|2022-04-14 01:05:30|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1649898350000|2022-04-14 01:05:50|328.64|325.84|328.64|325.84|328.76|325.96|328.64|325.84|0
1649898360000|2022-04-14 01:06:00|328.76|325.96|328.88|326.08|328.88|326.08|328.76|325.96|0
1649898370000|2022-04-14 01:06:10|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1649898380000|2022-04-14 01:06:20|328.88|326.08|328.88|326.08|328.88|326.08|328.76|325.96|0
1649898400000|2022-04-14 01:06:40|328.76|325.96|328.58|325.78|328.76|325.96|328.51|325.71|0
1649898410000|2022-04-14 01:06:50|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1649898420000|2022-04-14 01:07:00|328.76|325.96|328.76|325.96|328.76|325.96|328.76|325.96|0
1649898460000|2022-04-14 01:07:40|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1649898480000|2022-04-14 01:08:00|329|326.2|328.88|326.08|329|326.2|328.88|326.08|0
1649898500000|2022-04-14 01:08:20|328.76|325.96|328.88|326.08|328.88|326.08|328.76|325.96|0
1649898510000|2022-04-14 01:08:30|328.76|325.96|328.82|326.02|328.88|326.08|328.76|325.96|0
1649898520000|2022-04-14 01:08:40|328.76|325.96|328.63|325.83|328.76|325.96|328.63|325.83|0
1649898530000|2022-04-14 01:08:50|328.58|325.78|328.63|325.83|328.63|325.83|328.58|325.78|0
1649898560000|2022-04-14 01:09:20|328.7|325.9|328.51|325.71|328.7|325.9|328.51|325.71|0
1649898590000|2022-04-14 01:09:50|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1649898600000|2022-04-14 01:10:00|328.76|325.96|328.63|325.83|328.76|325.96|328.63|325.83|0
1649898610000|2022-04-14 01:10:10|328.57|325.77|328.63|325.83|328.63|325.83|328.51|325.71|0
1649898620000|2022-04-14 01:10:20|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649898630000|2022-04-14 01:10:30|328.45|325.65|328.39|325.59|328.45|325.65|328.39|325.59|0
1649898640000|2022-04-14 01:10:40|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1649898650000|2022-04-14 01:10:50|328.39|325.59|328.39|325.59|328.39|325.59|328.27|325.47|0
1649898660000|2022-04-14 01:11:00|328.27|325.47|328.33|325.53|328.33|325.53|328.27|325.47|0
1649898670000|2022-04-14 01:11:10|328.27|325.47|328.27|325.47|328.27|325.47|328.27|325.47|0
1649898680000|2022-04-14 01:11:20|328.21|325.41|328.27|325.47|328.27|325.47|328.21|325.41|0
1649898690000|2022-04-14 01:11:30|328.21|325.41|328.21|325.41|328.21|325.41|328.21|325.41|0
1649898700000|2022-04-14 01:11:40|328.27|325.47|328.27|325.47|328.27|325.47|328.21|325.41|0
1649898720000|2022-04-14 01:12:00|328.39|325.59|328.39|325.59|328.39|325.59|328.39|325.59|0
1649898730000|2022-04-14 01:12:10|328.51|325.71|328.39|325.59|328.51|325.71|328.39|325.59|0
1649898740000|2022-04-14 01:12:20|328.45|325.65|328.45|325.65|328.45|325.65|328.45|325.65|0
1649898750000|2022-04-14 01:12:30|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649898760000|2022-04-14 01:12:40|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1649898770000|2022-04-14 01:12:50|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649898780000|2022-04-14 01:13:00|328.63|325.83|328.75|325.95|328.75|325.95|328.51|325.71|0
1649898800000|2022-04-14 01:13:20|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1649898810000|2022-04-14 01:13:30|329|326.2|328.88|326.08|329|326.2|328.88|326.08|0
1649898820000|2022-04-14 01:13:40|328.94|326.14|329|326.2|329|326.2|328.94|326.14|0
1649898830000|2022-04-14 01:13:50|328.88|326.08|328.88|326.08|328.88|326.08|328.88|326.08|0
1649898840000|2022-04-14 01:14:00|328.94|326.14|328.88|326.08|329|326.2|328.88|326.08|0
1649898860000|2022-04-14 01:14:20|329|326.2|328.88|326.08|329|326.2|328.88|326.08|0
1649898870000|2022-04-14 01:14:30|329|326.2|328.88|326.08|329|326.2|328.88|326.08|0
1649898880000|2022-04-14 01:14:40|328.94|326.14|328.88|326.08|328.94|326.14|328.88|326.08|0
1649898890000|2022-04-14 01:14:50|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1649898900000|2022-04-14 01:15:00|328.69|325.89|328.75|325.95|328.75|325.95|328.69|325.89|0
1649898910000|2022-04-14 01:15:10|328.63|325.83|328.39|325.59|328.63|325.83|328.39|325.59|0
1649898920000|2022-04-14 01:15:20|328.51|325.71|328.39|325.59|328.51|325.71|328.39|325.59|0
1649898930000|2022-04-14 01:15:30|328.26|325.46|328.33|325.53|328.33|325.53|328.26|325.46|0
1649898940000|2022-04-14 01:15:40|328.26|325.46|328.51|325.71|328.51|325.71|328.26|325.46|0
1649898950000|2022-04-14 01:15:50|328.45|325.65|328.51|325.71|328.51|325.71|328.45|325.65|0
1649898960000|2022-04-14 01:16:00|328.39|325.59|328.26|325.46|328.39|325.59|328.26|325.46|0
1649898970000|2022-04-14 01:16:10|328.21|325.41|328.14|325.34|328.21|325.41|328.14|325.34|0
1649898990000|2022-04-14 01:16:30|328.21|325.41|328.14|325.34|328.21|325.41|328.14|325.34|0
1649899000000|2022-04-14 01:16:40|328.02|325.22|328.08|325.28|328.08|325.28|328.02|325.22|0
1649899010000|2022-04-14 01:16:50|328.14|325.34|328.26|325.46|328.26|325.46|328.14|325.34|0
1649899030000|2022-04-14 01:17:10|328.21|325.41|328.14|325.34|328.21|325.41|328.14|325.34|0
1649899040000|2022-04-14 01:17:20|328.08|325.28|328.08|325.28|328.08|325.28|328.08|325.28|0
1649899050000|2022-04-14 01:17:30|328.14|325.34|328.21|325.41|328.26|325.46|328.14|325.34|0
1649899060000|2022-04-14 01:17:40|328.26|325.46|328.14|325.34|328.26|325.46|328.14|325.34|0
1649899070000|2022-04-14 01:17:50|328.08|325.28|328.14|325.34|328.14|325.34|328.08|325.28|0
1649899080000|2022-04-14 01:18:00|328.26|325.46|328.2|325.4|328.26|325.46|328.2|325.4|0
1649899090000|2022-04-14 01:18:10|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1649899100000|2022-04-14 01:18:20|328.02|325.22|328.14|325.34|328.14|325.34|328.02|325.22|0
1649899110000|2022-04-14 01:18:30|328.08|325.28|328.02|325.22|328.08|325.28|328.02|325.22|0
1649899120000|2022-04-14 01:18:40|328.14|325.34|328.26|325.46|328.26|325.46|328.14|325.34|0
1649899130000|2022-04-14 01:18:50|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1649899140000|2022-04-14 01:19:00|328.14|325.34|328.2|325.4|328.26|325.46|328.14|325.34|0
1649899150000|2022-04-14 01:19:10|328.14|325.34|328.26|325.46|328.26|325.46|328.14|325.34|0
1649899170000|2022-04-14 01:19:30|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649899180000|2022-04-14 01:19:40|328.51|325.71|328.33|325.53|328.51|325.71|328.33|325.53|0
1649899190000|2022-04-14 01:19:50|328.26|325.46|328.26|325.46|328.33|325.53|328.26|325.46|0
1649899200000|2022-04-14 01:20:00|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649899210000|2022-04-14 01:20:10|328.51|325.71|328.38|325.58|328.51|325.71|328.38|325.58|0
1649899220000|2022-04-14 01:20:20|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649899230000|2022-04-14 01:20:30|328.63|325.83|328.51|325.71|328.63|325.83|328.51|325.71|0
1649899240000|2022-04-14 01:20:40|328.63|325.83|328.63|325.83|328.63|325.83|328.63|325.83|0
1649899260000|2022-04-14 01:21:00|328.75|325.95|328.87|326.07|328.87|326.07|328.75|325.95|0
1649899270000|2022-04-14 01:21:10|328.75|325.95|328.63|325.83|328.75|325.95|328.63|325.83|0
1649899280000|2022-04-14 01:21:20|328.69|325.89|328.63|325.83|328.69|325.89|328.63|325.83|0
1649899290000|2022-04-14 01:21:30|328.51|325.71|328.57|325.77|328.63|325.83|328.51|325.71|0
1649899300000|2022-04-14 01:21:40|328.51|325.71|328.51|325.71|328.57|325.77|328.51|325.71|0
1649899310000|2022-04-14 01:21:50|328.57|325.77|328.57|325.77|328.57|325.77|328.57|325.77|0
1649899320000|2022-04-14 01:22:00|328.87|326.07|328.75|325.95|328.87|326.07|328.75|325.95|0
1649899380000|2022-04-14 01:23:00|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649899400000|2022-04-14 01:23:20|328.26|325.46|328.26|325.46|328.38|325.58|328.26|325.46|0
1649899410000|2022-04-14 01:23:30|328.32|325.52|328.38|325.58|328.38|325.58|328.32|325.52|0
1649899420000|2022-04-14 01:23:40|328.51|325.71|328.51|325.71|328.51|325.71|328.51|325.71|0
1649899470000|2022-04-14 01:24:30|328.5|325.7|328.38|325.58|328.5|325.7|328.38|325.58|0
1649899490000|2022-04-14 01:24:50|328.5|325.7|328.38|325.58|328.5|325.7|328.38|325.58|0
1649899500000|2022-04-14 01:25:00|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1649899510000|2022-04-14 01:25:10|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649899520000|2022-04-14 01:25:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1649899540000|2022-04-14 01:25:40|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1649899550000|2022-04-14 01:25:50|328.26|325.46|328.2|325.4|328.26|325.46|328.2|325.4|0
1649899560000|2022-04-14 01:26:00|328.26|325.46|328.26|325.46|328.26|325.46|328.2|325.4|0
1649899600000|2022-04-14 01:26:40|328.2|325.4|328.2|325.4|328.2|325.4|328.2|325.4|0
1649899610000|2022-04-14 01:26:50|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1649899620000|2022-04-14 01:27:00|328.26|325.46|328.14|325.34|328.26|325.46|328.14|325.34|0
1649899630000|2022-04-14 01:27:10|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1649899640000|2022-04-14 01:27:20|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1649899650000|2022-04-14 01:27:30|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1649899660000|2022-04-14 01:27:40|328.2|325.4|328.26|325.46|328.26|325.46|328.2|325.4|0
1649899710000|2022-04-14 01:28:30|328.32|325.52|328.5|325.7|328.5|325.7|328.32|325.52|0
1649899730000|2022-04-14 01:28:50|328.38|325.58|328.26|325.46|328.38|325.58|328.26|325.46|0
1649899750000|2022-04-14 01:29:10|328.14|325.34|328.14|325.34|328.14|325.34|328.14|325.34|0
1649899760000|2022-04-14 01:29:20|328.26|325.46|328.26|325.46|328.26|325.46|328.26|325.46|0
1649899790000|2022-04-14 01:29:50|328.2|325.4|328.5|325.7|328.5|325.7|328.2|325.4|0
1649899800000|2022-04-14 01:30:00|328.38|325.58|328.26|325.46|328.38|325.58|328.26|325.46|0
1649899810000|2022-04-14 01:30:10|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649899820000|2022-04-14 01:30:20|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1649899830000|2022-04-14 01:30:30|328.44|325.64|328.5|325.7|328.5|325.7|328.44|325.64|0
1649899840000|2022-04-14 01:30:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649899850000|2022-04-14 01:30:50|328.69|325.89|328.75|325.95|328.75|325.95|328.69|325.89|0
1649899860000|2022-04-14 01:31:00|328.87|326.07|328.62|325.82|328.87|326.07|328.62|325.82|0
1649899870000|2022-04-14 01:31:10|328.69|325.89|328.75|325.95|328.75|325.95|328.69|325.89|0
1649899880000|2022-04-14 01:31:20|328.87|326.07|328.62|325.82|328.87|326.07|328.62|325.82|0
1649899890000|2022-04-14 01:31:30|328.57|325.77|328.75|325.95|328.75|325.95|328.57|325.77|0
1649899910000|2022-04-14 01:31:50|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649899920000|2022-04-14 01:32:00|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1649899930000|2022-04-14 01:32:10|328.62|325.82|328.5|325.7|328.62|325.82|328.5|325.7|0
1649899940000|2022-04-14 01:32:20|328.62|325.82|328.62|325.82|328.62|325.82|328.5|325.7|0
1649899960000|2022-04-14 01:32:40|328.75|325.95|328.62|325.82|328.75|325.95|328.62|325.82|0
1649899970000|2022-04-14 01:32:50|328.75|325.95|328.62|325.82|328.75|325.95|328.62|325.82|0
1649899980000|2022-04-14 01:33:00|328.75|325.95|328.87|326.07|328.87|326.07|328.75|325.95|0
1649900000000|2022-04-14 01:33:20|328.75|325.95|328.75|325.95|328.75|325.95|328.75|325.95|0
1649900010000|2022-04-14 01:33:30|328.87|326.07|328.75|325.95|328.87|326.07|328.75|325.95|0
1649900020000|2022-04-14 01:33:40|328.62|325.82|328.75|325.95|328.75|325.95|328.62|325.82|0
1649900030000|2022-04-14 01:33:50|328.81|326.01|328.99|326.19|328.99|326.19|328.75|325.95|0
1649900040000|2022-04-14 01:34:00|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1649900050000|2022-04-14 01:34:10|328.99|326.19|328.87|326.07|328.99|326.19|328.87|326.07|0
1649900070000|2022-04-14 01:34:30|328.99|326.19|328.99|326.19|328.99|326.19|328.99|326.19|0
1649900080000|2022-04-14 01:34:40|328.87|326.07|328.87|326.07|328.99|326.19|328.87|326.07|0
1649900090000|2022-04-14 01:34:50|328.99|326.19|328.74|325.94|328.99|326.19|328.74|325.94|0
1649900100000|2022-04-14 01:35:00|328.62|325.82|328.74|325.94|328.74|325.94|328.62|325.82|0
1649900110000|2022-04-14 01:35:10|328.62|325.82|328.5|325.7|328.62|325.82|328.5|325.7|0
1649900150000|2022-04-14 01:35:50|328.62|325.82|328.5|325.7|328.62|325.82|328.5|325.7|0
1649900160000|2022-04-14 01:36:00|328.62|325.82|328.5|325.7|328.62|325.82|328.5|325.7|0
1649900170000|2022-04-14 01:36:10|328.62|325.82|328.5|325.7|328.62|325.82|328.5|325.7|0
1649900180000|2022-04-14 01:36:20|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649900190000|2022-04-14 01:36:30|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900200000|2022-04-14 01:36:40|328.5|325.7|328.5|325.7|328.5|325.7|328.44|325.64|0
1649900210000|2022-04-14 01:36:50|328.56|325.76|328.56|325.76|328.56|325.76|328.56|325.76|0
1649900220000|2022-04-14 01:37:00|328.62|325.82|328.56|325.76|328.62|325.82|328.56|325.76|0
1649900230000|2022-04-14 01:37:10|328.5|325.7|328.74|325.94|328.74|325.94|328.5|325.7|0
1649900240000|2022-04-14 01:37:20|328.69|325.89|328.69|325.89|328.69|325.89|328.69|325.89|0
1649900250000|2022-04-14 01:37:30|328.74|325.94|328.74|325.94|328.87|326.07|328.74|325.94|0
1649900260000|2022-04-14 01:37:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900280000|2022-04-14 01:38:00|328.68|325.88|328.74|325.94|328.74|325.94|328.68|325.88|0
1649900290000|2022-04-14 01:38:10|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900300000|2022-04-14 01:38:20|328.74|325.94|328.62|325.82|328.74|325.94|328.62|325.82|0
1649900310000|2022-04-14 01:38:30|328.74|325.94|328.62|325.82|328.74|325.94|328.62|325.82|0
1649900330000|2022-04-14 01:38:50|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1649900340000|2022-04-14 01:39:00|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900350000|2022-04-14 01:39:10|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1649900360000|2022-04-14 01:39:20|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900400000|2022-04-14 01:40:00|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1649900420000|2022-04-14 01:40:20|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900430000|2022-04-14 01:40:30|328.5|325.7|328.5|325.7|328.5|325.7|328.5|325.7|0
1649900460000|2022-04-14 01:41:00|328.62|325.82|328.5|325.7|328.62|325.82|328.5|325.7|0
1649900470000|2022-04-14 01:41:10|328.38|325.58|328.38|325.58|328.38|325.58|328.38|325.58|0
1649900480000|2022-04-14 01:41:20|328.44|325.64|328.44|325.64|328.44|325.64|328.44|325.64|0
1649900490000|2022-04-14 01:41:30|328.38|325.58|328.5|325.7|328.5|325.7|328.38|325.58|0
1649900510000|2022-04-14 01:41:50|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900520000|2022-04-14 01:42:00|328.5|325.7|328.62|325.82|328.62|325.82|328.5|325.7|0
1649900530000|2022-04-14 01:42:10|328.74|325.94|328.62|325.82|328.74|325.94|328.62|325.82|0
1649900540000|2022-04-14 01:42:20|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1649900550000|2022-04-14 01:42:30|328.68|325.88|328.74|325.94|328.74|325.94|328.68|325.88|0
1649900560000|2022-04-14 01:42:40|328.81|326.01|328.86|326.06|328.86|326.06|328.81|326.01|0
1649900570000|2022-04-14 01:42:50|328.74|325.94|328.74|325.94|328.74|325.94|328.74|325.94|0
1649900590000|2022-04-14 01:43:10|328.62|325.82|328.62|325.82|328.74|325.94|328.62|325.82|0
1649900600000|2022-04-14 01:43:20|328.56|325.76|328.5|325.7|328.56|325.76|328.5|325.7|0
1649900610000|2022-04-14 01:43:30|328.56|325.76|328.5|325.7|328.56|325.76|328.5|325.7|0
1649900620000|2022-04-14 01:43:40|328.62|325.82|328.68|325.88|328.68|325.88|328.62|325.82|0
1649900630000|2022-04-14 01:43:50|328.74|325.94|328.86|326.06|328.86|326.06|328.74|325.94|0
1649900640000|2022-04-14 01:44:00|328.74|325.94|328.86|326.06|328.86|326.06|328.74|325.94|0
1649900650000|2022-04-14 01:44:10|328.99|326.19|329.11|326.31|329.11|326.31|328.99|326.19|0
1649900670000|2022-04-14 01:44:30|329.23|326.43|329.23|326.43|329.23|326.43|329.11|326.31|0
1649900680000|2022-04-14 01:44:40|329.35|326.55|329.35|326.55|329.35|326.55|329.35|326.55|0
1649900690000|2022-04-14 01:44:50|329.29|326.49|329.35|326.55|329.35|326.55|329.29|326.49|0
1649900700000|2022-04-14 01:45:00|329.23|326.43|329.35|326.55|329.35|326.55|329.23|326.43|0
1649900710000|2022-04-14 01:45:10|329.23|326.43|329.29|326.49|329.29|326.49|329.23|326.43|0
1649900720000|2022-04-14 01:45:20|329.23|326.43|329.29|326.49|329.29|326.49|329.23|326.43|0
1649900730000|2022-04-14 01:45:30|329.23|326.43|329.23|326.43|329.23|326.43|329.23|326.43|0
1649900740000|2022-04-14 01:45:40|329.35|326.55|329.23|326.43|329.35|326.55|329.23|326.43|0
1649900750000|2022-04-14 01:45:50|329.29|326.49|329.23|326.43|329.29|326.49|329.23|326.43|0
1649900760000|2022-04-14 01:46:00|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1649900770000|2022-04-14 01:46:10|328.98|326.18|329.05|326.25|329.11|326.31|328.98|326.18|0
1649900780000|2022-04-14 01:46:20|329.11|326.31|328.98|326.18|329.11|326.31|328.98|326.18|0
1649900790000|2022-04-14 01:46:30|329.11|326.31|329.11|326.31|329.11|326.31|329.11|326.31|0
1649900810000|2022-04-14 01:46:50|328.98|326.18|328.98|326.18|329.11|326.31|328.98|326.18|0
1649900820000|2022-04-14 01:47:00|328.93|326.13|328.86|326.06|328.93|326.13|328.86|326.06|0
1649900840000|2022-04-14 01:47:20|328.74|325.94|328.86|326.06|328.86|326.06|328.74|325.94|0
1649900850000|2022-04-14 01:47:30|328.8|326|328.74|325.94|328.8|326|328.74|325.94|0
1649900860000|2022-04-14 01:47:40|328.62|325.82|328.62|325.82|328.62|325.82|328.62|325.82|0
1649900890000|2022-04-14 01:48:10|328.49|325.69|328.49|325.69|328.49|325.69|328.49|325.69|0
1649900900000|2022-04-14 01:48:20|328.37|325.57|328.13|325.33|328.37|325.57|328.13|325.33|0
1649900910000|2022-04-14 01:48:30|328.01|325.21|328.01|325.21|328.01|325.21|328.01|325.21|0
1649900920000|2022-04-14 01:48:40|328.13|325.33|328.19|325.39|328.25|325.45|328.13|325.33|0
1649900930000|2022-04-14 01:48:50|328.25|325.45|328.25|325.45|328.25|325.45|328.25|325.45|0
1649900940000|2022-04-14 01:49:00|328.13|325.33|328.01|325.21|328.13|325.33|328.01|325.21|0
1649900950000|2022-04-14 01:49:10|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1649900960000|2022-04-14 01:49:20|328.01|325.21|328.13|325.33|328.13|325.33|328.01|325.21|0
1649900970000|2022-04-14 01:49:30|328.07|325.27|328.31|325.51|328.31|325.51|328.07|325.27|0
1649900980000|2022-04-14 01:49:40|328.25|325.45|328.25|325.45|328.44|325.64|328.25|325.45|0
1649900990000|2022-04-14 01:49:50|328.19|325.39|328.25|325.45|328.25|325.45|328.19|325.39|0
1649901000000|2022-04-14 01:50:00|328.19|325.39|328.19|325.39|328.25|325.45|328.19|325.39|0
1649901010000|2022-04-14 01:50:10|328.25|325.45|328.37|325.57|328.37|325.57|328.25|325.45|0
1649901020000|2022-04-14 01:50:20|328.31|325.51|328.31|325.51|328.37|325.57|328.31|325.51|0
1649901030000|2022-04-14 01:50:30|328.25|325.45|328.25|325.45|328.31|325.51|328.25|325.45|0
1649901050000|2022-04-14 01:50:50|328.13|325.33|328.13|325.33|328.13|325.33|328.13|325.33|0
1649901060000|2022-04-14 01:51:00|327.88|325.08|328.01|325.21|328.01|325.21|327.88|325.08|0
1649901070000|2022-04-14 01:51:10|327.88|325.08|327.76|324.96|327.88|325.08|327.76|324.96|0
1649901080000|2022-04-14 01:51:20|327.64|324.84|327.64|324.84|327.64|324.84|327.52|324.72|0
1649901090000|2022-04-14 01:51:30|327.76|324.96|327.64|324.84|327.76|324.96|327.64|324.84|0
1649901100000|2022-04-14 01:51:40|327.76|324.96|327.64|324.84|327.76|324.96|327.64|324.84|0
1649901110000|2022-04-14 01:51:50|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1649901120000|2022-04-14 01:52:00|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649901130000|2022-04-14 01:52:10|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1649901140000|2022-04-14 01:52:20|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649901160000|2022-04-14 01:52:40|327.27|324.47|327.27|324.47|327.34|324.54|327.27|324.47|0
1649901180000|2022-04-14 01:53:00|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1649901190000|2022-04-14 01:53:10|327.27|324.47|327.27|324.47|327.27|324.47|327.27|324.47|0
1649901210000|2022-04-14 01:53:30|327.39|324.59|327.52|324.72|327.52|324.72|327.39|324.59|0
1649901230000|2022-04-14 01:53:50|327.39|324.59|327.52|324.72|327.52|324.72|327.39|324.59|0
1649901240000|2022-04-14 01:54:00|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649901260000|2022-04-14 01:54:20|327.46|324.66|327.46|324.66|327.46|324.66|327.46|324.66|0
1649901270000|2022-04-14 01:54:30|327.52|324.72|327.39|324.59|327.52|324.72|327.39|324.59|0
1649901280000|2022-04-14 01:54:40|327.46|324.66|327.46|324.66|327.46|324.66|327.46|324.66|0
1649901290000|2022-04-14 01:54:50|327.52|324.72|327.52|324.72|327.52|324.72|327.52|324.72|0
1649901300000|2022-04-14 01:55:00|327.46|324.66|327.52|324.72|327.52|324.72|327.46|324.66|0
1649901320000|2022-04-14 01:55:20|327.64|324.84|327.52|324.72|327.64|324.84|327.52|324.72|0
1649901330000|2022-04-14 01:55:30|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649901340000|2022-04-14 01:55:40|327.27|324.47|327.33|324.53|327.33|324.53|327.27|324.47|0
1649901350000|2022-04-14 01:55:50|327.39|324.59|327.39|324.59|327.39|324.59|327.39|324.59|0
1649901380000|2022-04-14 01:56:20|327.27|324.47|327.27|324.47|327.33|324.53|327.27|324.47|0
1649901400000|2022-04-14 01:56:40|327.21|324.41|327.15|324.35|327.21|324.41|327.15|324.35|0
1649901420000|2022-04-14 01:57:00|326.91|324.11|326.91|324.11|326.91|324.11|326.91|324.11|0
1649901430000|2022-04-14 01:57:10|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649901440000|2022-04-14 01:57:20|326.91|324.11|327.03|324.23|327.03|324.23|326.91|324.11|0
1649901450000|2022-04-14 01:57:30|327.15|324.35|327.03|324.23|327.15|324.35|327.03|324.23|0
1649901460000|2022-04-14 01:57:40|327.15|324.35|327.03|324.23|327.15|324.35|327.03|324.23|0
1649901470000|2022-04-14 01:57:50|326.97|324.17|327.03|324.23|327.03|324.23|326.97|324.17|0
1649901480000|2022-04-14 01:58:00|326.97|324.17|327.03|324.23|327.03|324.23|326.97|324.17|0
1649901490000|2022-04-14 01:58:10|327.15|324.35|327.03|324.23|327.15|324.35|327.03|324.23|0
1649901500000|2022-04-14 01:58:20|327.15|324.35|327.03|324.23|327.15|324.35|327.03|324.23|0
1649901510000|2022-04-14 01:58:30|327.09|324.29|327.03|324.23|327.09|324.29|327.03|324.23|0
1649901520000|2022-04-14 01:58:40|326.78|323.98|326.42|323.62|326.78|323.98|326.42|323.62|0
1649901530000|2022-04-14 01:58:50|326.54|323.74|326.42|323.62|326.54|323.74|326.42|323.62|0
1649901540000|2022-04-14 01:59:00|326.48|323.68|326.54|323.74|326.54|323.74|326.48|323.68|0
1649901550000|2022-04-14 01:59:10|326.66|323.86|326.78|323.98|326.78|323.98|326.66|323.86|0
1649901560000|2022-04-14 01:59:20|326.85|324.05|326.9|324.1|326.9|324.1|326.85|324.05|0
1649901570000|2022-04-14 01:59:30|326.78|323.98|326.9|324.1|326.9|324.1|326.78|323.98|0
1649901580000|2022-04-14 01:59:40|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649901590000|2022-04-14 01:59:50|326.66|323.86|326.66|323.86|326.66|323.86|326.66|323.86|0
1649901600000|2022-04-14 02:00:00|326.78|323.98|326.66|323.86|326.78|323.98|326.66|323.86|0
1649901610000|2022-04-14 02:00:10|326.78|323.98|326.66|323.86|326.78|323.98|326.66|323.86|0
1649901620000|2022-04-14 02:00:20|326.78|323.98|326.85|324.05|326.85|324.05|326.78|323.98|0
1649901630000|2022-04-14 02:00:30|326.78|323.98|326.78|323.98|326.85|324.05|326.78|323.98|0
1649901640000|2022-04-14 02:00:40|326.85|324.05|326.9|324.1|326.9|324.1|326.85|324.05|0
1649901650000|2022-04-14 02:00:50|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649901670000|2022-04-14 02:01:10|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1649901680000|2022-04-14 02:01:20|326.78|323.98|326.78|323.98|326.9|324.1|326.78|323.98|0
1649901690000|2022-04-14 02:01:30|326.9|324.1|326.9|324.1|326.9|324.1|326.9|324.1|0
1649901700000|2022-04-14 02:01:40|327.03|324.23|327.03|324.23|327.03|324.23|327.03|324.23|0
1649901710000|2022-04-14 02:01:50|326.9|324.1|326.9|324.1|326.9|324.1|326.9|324.1|0
1649901720000|2022-04-14 02:02:00|326.78|323.98|326.9|324.1|326.9|324.1|326.78|323.98|0
1649901750000|2022-04-14 02:02:30|327.03|324.23|327.03|324.23|327.03|324.23|326.9|324.1|0
1649901760000|2022-04-14 02:02:40|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1649901770000|2022-04-14 02:02:50|327.15|324.35|327.15|324.35|327.15|324.35|327.15|324.35|0
1649901790000|2022-04-14 02:03:10|327.02|324.22|326.9|324.1|327.02|324.22|326.9|324.1|0
1649901840000|2022-04-14 02:04:00|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1649901850000|2022-04-14 02:04:10|326.9|324.1|326.9|324.1|327.02|324.22|326.9|324.1|0
1649901860000|2022-04-14 02:04:20|326.97|324.17|326.9|324.1|326.97|324.17|326.9|324.1|0
1649901910000|2022-04-14 02:05:10|327.02|324.22|326.97|324.17|327.02|324.22|326.97|324.17|0
1649901920000|2022-04-14 02:05:20|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1649901940000|2022-04-14 02:05:40|326.97|324.17|326.9|324.1|326.97|324.17|326.9|324.1|0
1649901950000|2022-04-14 02:05:50|327.02|324.22|326.9|324.1|327.02|324.22|326.9|324.1|0
1649901960000|2022-04-14 02:06:00|327.02|324.22|327.02|324.22|327.02|324.22|327.02|324.22|0
1649901980000|2022-04-14 02:06:20|326.9|324.1|326.9|324.1|326.9|324.1|326.9|324.1|0
1649902020000|2022-04-14 02:07:00|326.78|323.98|326.78|323.98|326.78|323.98|326.78|323.98|0
1649902030000|2022-04-14 02:07:10|326.84|324.04|326.84|324.04|326.9|324.1|326.84|324.04|0
1649902040000|2022-04-14 02:07:20|326.78|323.98|326.78|323.98|326.9|324.1|326.78|323.98|0
1649902090000|2022-04-14 02:08:10|326.66|323.86|325.81|323.01|326.66|323.86|325.81|323.01|0
1649902100000|2022-04-14 02:08:20|326.05|323.25|326.23|323.43|326.29|323.49|326.05|323.25|0
1649902110000|2022-04-14 02:08:30|326.17|323.37|326.05|323.25|326.17|323.37|326.05|323.25|0
1649902120000|2022-04-14 02:08:40|326.17|323.37|326.17|323.37|326.17|323.37|326.17|323.37|0
1649902130000|2022-04-14 02:08:50|326.05|323.25|326.17|323.37|326.17|323.37|326.05|323.25|0
1649902150000|2022-04-14 02:09:10|326.05|323.25|326.17|323.37|326.17|323.37|326.05|323.25|0
1649902160000|2022-04-14 02:09:20|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1649902170000|2022-04-14 02:09:30|325.93|323.13|326.17|323.37|326.17|323.37|325.93|323.13|0
1649902180000|2022-04-14 02:09:40|326.11|323.31|326.05|323.25|326.11|323.31|326.05|323.25|0
1649902200000|2022-04-14 02:10:00|325.93|323.13|325.93|323.13|325.93|323.13|325.81|323.01|0
1649902220000|2022-04-14 02:10:20|325.81|323.01|325.81|323.01|325.93|323.13|325.81|323.01|0
1649902230000|2022-04-14 02:10:30|325.93|323.13|325.81|323.01|325.93|323.13|325.81|323.01|0
1649902240000|2022-04-14 02:10:40|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1649902270000|2022-04-14 02:11:10|325.81|323.01|325.81|323.01|325.81|323.01|325.81|323.01|0
1649902290000|2022-04-14 02:11:30|325.75|322.95|325.81|323.01|325.81|323.01|325.68|322.88|0
1649902300000|2022-04-14 02:11:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1649902310000|2022-04-14 02:11:50|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649902330000|2022-04-14 02:12:10|325.56|322.76|325.8|323|325.8|323|325.56|322.76|0
1649902340000|2022-04-14 02:12:20|325.68|322.88|325.56|322.76|325.68|322.88|325.56|322.76|0
1649902350000|2022-04-14 02:12:30|325.44|322.64|325.56|322.76|325.56|322.76|325.44|322.64|0
1649902380000|2022-04-14 02:13:00|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1649902390000|2022-04-14 02:13:10|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1649902400000|2022-04-14 02:13:20|325.5|322.7|325.56|322.76|325.56|322.76|325.5|322.7|0
1649902410000|2022-04-14 02:13:30|325.68|322.88|325.68|322.88|325.68|322.88|325.56|322.76|0
1649902420000|2022-04-14 02:13:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1649902430000|2022-04-14 02:13:50|325.75|322.95|325.8|323|325.8|323|325.75|322.95|0
1649902440000|2022-04-14 02:14:00|325.68|322.88|325.8|323|325.93|323.13|325.68|322.88|0
1649902450000|2022-04-14 02:14:10|325.93|323.13|325.93|323.13|325.93|323.13|325.93|323.13|0
1649902470000|2022-04-14 02:14:30|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1649902480000|2022-04-14 02:14:40|326.17|323.37|326.05|323.25|326.17|323.37|326.05|323.25|0
1649902490000|2022-04-14 02:14:50|325.93|323.13|326.05|323.25|326.05|323.25|325.93|323.13|0
1649902500000|2022-04-14 02:15:00|325.93|323.13|325.92|323.12|325.93|323.13|325.92|323.12|0
1649902510000|2022-04-14 02:15:10|325.99|323.19|325.92|323.12|325.99|323.19|325.92|323.12|0
1649902520000|2022-04-14 02:15:20|325.87|323.07|325.8|323|325.87|323.07|325.8|323|0
1649902540000|2022-04-14 02:15:40|325.92|323.12|325.92|323.12|325.92|323.12|325.87|323.07|0
1649902570000|2022-04-14 02:16:10|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1649902580000|2022-04-14 02:16:20|325.99|323.19|326.05|323.25|326.05|323.25|325.99|323.19|0
1649902590000|2022-04-14 02:16:30|325.92|323.12|326.05|323.25|326.05|323.25|325.92|323.12|0
1649902600000|2022-04-14 02:16:40|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649902610000|2022-04-14 02:16:50|326.05|323.25|325.8|323|326.05|323.25|325.8|323|0
1649902620000|2022-04-14 02:17:00|325.92|323.12|325.68|322.88|325.92|323.12|325.68|322.88|0
1649902640000|2022-04-14 02:17:20|325.62|322.82|325.68|322.88|325.68|322.88|325.62|322.82|0
1649902660000|2022-04-14 02:17:40|325.56|322.76|325.44|322.64|325.56|322.76|325.44|322.64|0
1649902680000|2022-04-14 02:18:00|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1649902690000|2022-04-14 02:18:10|325.62|322.82|325.56|322.76|325.62|322.82|325.56|322.76|0
1649902700000|2022-04-14 02:18:20|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649902710000|2022-04-14 02:18:30|325.62|322.82|325.32|322.52|325.68|322.88|325.32|322.52|0
1649902740000|2022-04-14 02:19:00|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1649902760000|2022-04-14 02:19:20|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1649902780000|2022-04-14 02:19:40|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1649902810000|2022-04-14 02:20:10|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1649902820000|2022-04-14 02:20:20|325.56|322.76|325.56|322.76|325.56|322.76|325.56|322.76|0
1649902830000|2022-04-14 02:20:30|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649902840000|2022-04-14 02:20:40|325.8|323|325.8|323|325.8|323|325.8|323|0
1649902850000|2022-04-14 02:20:50|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649902860000|2022-04-14 02:21:00|325.8|323|325.92|323.12|325.92|323.12|325.8|323|0
1649902900000|2022-04-14 02:21:40|325.86|323.06|325.92|323.12|325.92|323.12|325.86|323.06|0
1649902910000|2022-04-14 02:21:50|325.8|323|325.86|323.06|325.86|323.06|325.8|323|0
1649902920000|2022-04-14 02:22:00|325.8|323|325.92|323.12|325.92|323.12|325.8|323|0
1649902940000|2022-04-14 02:22:20|325.8|323|325.86|323.06|325.86|323.06|325.8|323|0
1649902950000|2022-04-14 02:22:30|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649902960000|2022-04-14 02:22:40|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1649902970000|2022-04-14 02:22:50|326.16|323.36|326.04|323.24|326.16|323.36|326.04|323.24|0
1649902980000|2022-04-14 02:23:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649902990000|2022-04-14 02:23:10|326.23|323.43|326.16|323.36|326.29|323.49|326.16|323.36|0
1649903000000|2022-04-14 02:23:20|326.29|323.49|326.29|323.49|326.29|323.49|326.29|323.49|0
1649903010000|2022-04-14 02:23:30|326.41|323.61|326.41|323.61|326.41|323.61|326.29|323.49|0
1649903020000|2022-04-14 02:23:40|326.29|323.49|326.16|323.36|326.29|323.49|326.16|323.36|0
1649903030000|2022-04-14 02:23:50|326.29|323.49|326.04|323.24|326.29|323.49|326.04|323.24|0
1649903040000|2022-04-14 02:24:00|325.92|323.12|325.8|323|325.92|323.12|325.8|323|0
1649903050000|2022-04-14 02:24:10|326.04|323.24|325.98|323.18|326.04|323.24|325.98|323.18|0
1649903060000|2022-04-14 02:24:20|325.92|323.12|326.04|323.24|326.04|323.24|325.92|323.12|0
1649903070000|2022-04-14 02:24:30|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649903080000|2022-04-14 02:24:40|326.04|323.24|325.98|323.18|326.04|323.24|325.92|323.12|0
1649903090000|2022-04-14 02:24:50|325.92|323.12|326.04|323.24|326.04|323.24|325.92|323.12|0
1649903100000|2022-04-14 02:25:00|325.92|323.12|325.92|323.12|325.92|323.12|325.92|323.12|0
1649903110000|2022-04-14 02:25:10|325.8|323|325.8|323|325.8|323|325.8|323|0
1649903120000|2022-04-14 02:25:20|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649903150000|2022-04-14 02:25:50|325.8|323|325.74|322.94|325.8|323|325.74|322.94|0
1649903160000|2022-04-14 02:26:00|325.68|322.88|325.68|322.88|325.68|322.88|325.56|322.76|0
1649903170000|2022-04-14 02:26:10|325.8|323|325.8|323|325.8|323|325.74|322.94|0
1649903180000|2022-04-14 02:26:20|325.74|322.94|325.8|323|325.8|323|325.74|322.94|0
1649903190000|2022-04-14 02:26:30|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649903200000|2022-04-14 02:26:40|325.62|322.82|325.62|322.82|325.62|322.82|325.62|322.82|0
1649903210000|2022-04-14 02:26:50|325.56|322.76|325.68|322.88|325.68|322.88|325.56|322.76|0
1649903220000|2022-04-14 02:27:00|325.74|322.94|325.68|322.88|325.8|323|325.68|322.88|0
1649903230000|2022-04-14 02:27:10|325.8|323|325.8|323|325.8|323|325.8|323|0
1649903240000|2022-04-14 02:27:20|325.68|322.88|325.68|322.88|325.68|322.88|325.68|322.88|0
1649903250000|2022-04-14 02:27:30|325.62|322.82|325.56|322.76|325.62|322.82|325.56|322.76|0
1649903260000|2022-04-14 02:27:40|325.68|322.88|325.8|323|325.8|323|325.68|322.88|0
1649903280000|2022-04-14 02:28:00|325.92|323.12|325.8|323|325.92|323.12|325.8|323|0
1649903290000|2022-04-14 02:28:10|325.86|323.06|325.8|323|325.92|323.12|325.8|323|0
1649903300000|2022-04-14 02:28:20|325.86|323.06|325.8|323|325.86|323.06|325.8|323|0
1649903340000|2022-04-14 02:29:00|325.86|323.06|325.92|323.12|325.92|323.12|325.86|323.06|0
1649903350000|2022-04-14 02:29:10|325.98|323.18|326.04|323.24|326.04|323.24|325.92|323.12|0
1649903360000|2022-04-14 02:29:20|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649903370000|2022-04-14 02:29:30|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1649903380000|2022-04-14 02:29:40|326.16|323.36|326.04|323.24|326.16|323.36|326.04|323.24|0
1649903390000|2022-04-14 02:29:50|326.1|323.3|326.04|323.24|326.1|323.3|326.04|323.24|0
1649903400000|2022-04-14 02:30:00|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649903430000|2022-04-14 02:30:30|326.1|323.3|326.04|323.24|326.1|323.3|326.04|323.24|0
1649903440000|2022-04-14 02:30:40|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649903450000|2022-04-14 02:30:50|326.04|323.24|326.1|323.3|326.16|323.36|326.04|323.24|0
1649903460000|2022-04-14 02:31:00|326.16|323.36|326.28|323.48|326.28|323.48|326.1|323.3|0
1649903470000|2022-04-14 02:31:10|326.16|323.36|326.04|323.24|326.16|323.36|326.04|323.24|0
1649903480000|2022-04-14 02:31:20|326.16|323.36|326.16|323.36|326.16|323.36|326.16|323.36|0
1649903490000|2022-04-14 02:31:30|326.28|323.48|326.16|323.36|326.28|323.48|326.16|323.36|0
1649903500000|2022-04-14 02:31:40|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1649903510000|2022-04-14 02:31:50|326.35|323.55|326.4|323.6|326.4|323.6|326.35|323.55|0
1649903530000|2022-04-14 02:32:10|326.28|323.48|326.35|323.55|326.35|323.55|326.28|323.48|0
1649903540000|2022-04-14 02:32:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649903580000|2022-04-14 02:33:00|326.53|323.73|326.65|323.85|326.65|323.85|326.53|323.73|0
1649903600000|2022-04-14 02:33:20|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649903610000|2022-04-14 02:33:30|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1649903620000|2022-04-14 02:33:40|326.65|323.85|326.52|323.72|326.65|323.85|326.52|323.72|0
1649903640000|2022-04-14 02:34:00|326.65|323.85|326.52|323.72|326.65|323.85|326.52|323.72|0
1649903650000|2022-04-14 02:34:10|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1649903660000|2022-04-14 02:34:20|326.52|323.72|326.52|323.72|326.65|323.85|326.52|323.72|0
1649903670000|2022-04-14 02:34:30|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1649903680000|2022-04-14 02:34:40|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649903690000|2022-04-14 02:34:50|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1649903710000|2022-04-14 02:35:10|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649903730000|2022-04-14 02:35:30|326.65|323.85|326.65|323.85|326.65|323.85|326.65|323.85|0
1649903750000|2022-04-14 02:35:50|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1649903760000|2022-04-14 02:36:00|326.65|323.85|326.77|323.97|326.77|323.97|326.65|323.85|0
1649903770000|2022-04-14 02:36:10|326.71|323.91|326.77|323.97|326.77|323.97|326.71|323.91|0
1649903780000|2022-04-14 02:36:20|326.65|323.85|326.77|323.97|326.77|323.97|326.65|323.85|0
1649903820000|2022-04-14 02:37:00|326.83|324.03|326.77|323.97|326.83|324.03|326.77|323.97|0
1649903830000|2022-04-14 02:37:10|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1649903840000|2022-04-14 02:37:20|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1649903850000|2022-04-14 02:37:30|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649903920000|2022-04-14 02:38:40|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649903940000|2022-04-14 02:39:00|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649903960000|2022-04-14 02:39:20|326.52|323.72|326.64|323.84|326.64|323.84|326.52|323.72|0
1649903970000|2022-04-14 02:39:30|326.52|323.72|326.64|323.84|326.64|323.84|326.52|323.72|0
1649904000000|2022-04-14 02:40:00|326.71|323.91|326.71|323.91|326.71|323.91|326.64|323.84|0
1649904010000|2022-04-14 02:40:10|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649904020000|2022-04-14 02:40:20|326.71|323.91|326.77|323.97|326.77|323.97|326.71|323.91|0
1649904040000|2022-04-14 02:40:40|326.64|323.84|326.77|323.97|326.77|323.97|326.64|323.84|0
1649904060000|2022-04-14 02:41:00|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649904080000|2022-04-14 02:41:20|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1649904090000|2022-04-14 02:41:30|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649904100000|2022-04-14 02:41:40|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649904110000|2022-04-14 02:41:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649904120000|2022-04-14 02:42:00|326.28|323.48|326.52|323.72|326.52|323.72|326.28|323.48|0
1649904130000|2022-04-14 02:42:10|326.46|323.66|326.28|323.48|326.46|323.66|326.28|323.48|0
1649904160000|2022-04-14 02:42:40|326.4|323.6|326.28|323.48|326.4|323.6|326.28|323.48|0
1649904170000|2022-04-14 02:42:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649904180000|2022-04-14 02:43:00|326.52|323.72|326.52|323.72|326.52|323.72|326.52|323.72|0
1649904200000|2022-04-14 02:43:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649904220000|2022-04-14 02:43:40|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1649904240000|2022-04-14 02:44:00|326.34|323.54|326.4|323.6|326.4|323.6|326.34|323.54|0
1649904260000|2022-04-14 02:44:20|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1649904270000|2022-04-14 02:44:30|326.52|323.72|326.28|323.48|326.52|323.72|326.28|323.48|0
1649904280000|2022-04-14 02:44:40|326.22|323.42|326.4|323.6|326.4|323.6|326.22|323.42|0
1649904290000|2022-04-14 02:44:50|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1649904300000|2022-04-14 02:45:00|326.52|323.72|326.52|323.72|326.52|323.72|326.4|323.6|0
1649904310000|2022-04-14 02:45:10|326.46|323.66|326.4|323.6|326.46|323.66|326.4|323.6|0
1649904320000|2022-04-14 02:45:20|326.46|323.66|326.4|323.6|326.46|323.66|326.4|323.6|0
1649904350000|2022-04-14 02:45:50|326.28|323.48|326.4|323.6|326.4|323.6|326.28|323.48|0
1649904360000|2022-04-14 02:46:00|326.52|323.72|326.4|323.6|326.52|323.72|326.4|323.6|0
1649904370000|2022-04-14 02:46:10|326.34|323.54|326.4|323.6|326.4|323.6|326.34|323.54|0
1649904380000|2022-04-14 02:46:20|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1649904400000|2022-04-14 02:46:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649904420000|2022-04-14 02:47:00|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1649904450000|2022-04-14 02:47:30|326.15|323.35|326.28|323.48|326.28|323.48|326.03|323.23|0
1649904460000|2022-04-14 02:47:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649904470000|2022-04-14 02:47:50|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1649904480000|2022-04-14 02:48:00|326.34|323.54|326.4|323.6|326.4|323.6|326.34|323.54|0
1649904500000|2022-04-14 02:48:20|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1649904540000|2022-04-14 02:49:00|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649904550000|2022-04-14 02:49:10|326.34|323.54|326.4|323.6|326.4|323.6|326.34|323.54|0
1649904560000|2022-04-14 02:49:20|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649904590000|2022-04-14 02:49:50|326.4|323.6|326.52|323.72|326.52|323.72|326.4|323.6|0
1649904600000|2022-04-14 02:50:00|326.4|323.6|326.52|323.72|326.52|323.72|326.4|323.6|0
1649904610000|2022-04-14 02:50:10|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1649904670000|2022-04-14 02:51:10|326.58|323.78|326.52|323.72|326.58|323.78|326.52|323.72|0
1649904710000|2022-04-14 02:51:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1649904720000|2022-04-14 02:52:00|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649904730000|2022-04-14 02:52:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649904740000|2022-04-14 02:52:20|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649904760000|2022-04-14 02:52:40|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649904800000|2022-04-14 02:53:20|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649904860000|2022-04-14 02:54:20|326.09|323.29|326.15|323.35|326.15|323.35|326.03|323.23|0
1649904870000|2022-04-14 02:54:30|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649904880000|2022-04-14 02:54:40|326.21|323.41|326.15|323.35|326.21|323.41|326.15|323.35|0
1649904900000|2022-04-14 02:55:00|326.03|323.23|326.15|323.35|326.15|323.35|326.03|323.23|0
1649904930000|2022-04-14 02:55:30|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649904940000|2022-04-14 02:55:40|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649904980000|2022-04-14 02:56:20|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649905000000|2022-04-14 02:56:40|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649905020000|2022-04-14 02:57:00|325.91|323.11|326.03|323.23|326.03|323.23|325.91|323.11|0
1649905070000|2022-04-14 02:57:50|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649905080000|2022-04-14 02:58:00|326.03|323.23|326.15|323.35|326.15|323.35|326.03|323.23|0
1649905090000|2022-04-14 02:58:10|326.09|323.29|326.09|323.29|326.09|323.29|326.09|323.29|0
1649905100000|2022-04-14 02:58:20|326.15|323.35|326.09|323.29|326.15|323.35|326.03|323.23|0
1649905110000|2022-04-14 02:58:30|326.03|323.23|326.15|323.35|326.15|323.35|326.03|323.23|0
1649905140000|2022-04-14 02:59:00|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649905150000|2022-04-14 02:59:10|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1649905160000|2022-04-14 02:59:20|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649905170000|2022-04-14 02:59:30|326.33|323.53|326.27|323.47|326.33|323.53|326.27|323.47|0
1649905180000|2022-04-14 02:59:40|326.39|323.59|326.27|323.47|326.39|323.59|326.27|323.47|0
1649905190000|2022-04-14 02:59:50|326.33|323.53|326.39|323.59|326.39|323.59|326.33|323.53|0
1649905250000|2022-04-14 03:00:50|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1649905260000|2022-04-14 03:01:00|326.27|323.47|326.27|323.47|326.33|323.53|326.27|323.47|0
1649905270000|2022-04-14 03:01:10|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1649905290000|2022-04-14 03:01:30|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1649905310000|2022-04-14 03:01:50|326.21|323.41|326.15|323.35|326.21|323.41|326.15|323.35|0
1649905380000|2022-04-14 03:03:00|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649905410000|2022-04-14 03:03:30|325.9|323.1|325.9|323.1|326.03|323.23|325.9|323.1|0
1649905420000|2022-04-14 03:03:40|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649905430000|2022-04-14 03:03:50|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649905440000|2022-04-14 03:04:00|325.97|323.17|325.97|323.17|325.97|323.17|325.97|323.17|0
1649905450000|2022-04-14 03:04:10|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649905460000|2022-04-14 03:04:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649905470000|2022-04-14 03:04:30|325.97|323.17|325.9|323.1|325.97|323.17|325.9|323.1|0
1649905500000|2022-04-14 03:05:00|325.85|323.05|325.9|323.1|325.9|323.1|325.85|323.05|0
1649905510000|2022-04-14 03:05:10|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1649905520000|2022-04-14 03:05:20|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1649905570000|2022-04-14 03:06:10|325.9|323.1|326.02|323.22|326.02|323.22|325.9|323.1|0
1649905580000|2022-04-14 03:06:20|325.97|323.17|325.9|323.1|325.97|323.17|325.84|323.04|0
1649905590000|2022-04-14 03:06:30|325.84|323.04|325.9|323.1|325.9|323.1|325.84|323.04|0
1649905600000|2022-04-14 03:06:40|325.84|323.04|325.9|323.1|326.02|323.22|325.84|323.04|0
1649905610000|2022-04-14 03:06:50|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1649905620000|2022-04-14 03:07:00|325.9|323.1|326.02|323.22|326.02|323.22|325.9|323.1|0
1649905630000|2022-04-14 03:07:10|326.15|323.35|326.15|323.35|326.15|323.35|326.15|323.35|0
1649905640000|2022-04-14 03:07:20|326.27|323.47|326.33|323.53|326.33|323.53|326.27|323.47|0
1649905650000|2022-04-14 03:07:30|326.39|323.59|326.39|323.59|326.39|323.59|326.39|323.59|0
1649905670000|2022-04-14 03:07:50|326.33|323.53|326.39|323.59|326.39|323.59|326.33|323.53|0
1649905680000|2022-04-14 03:08:00|326.51|323.71|326.75|323.95|326.75|323.95|326.51|323.71|0
1649905700000|2022-04-14 03:08:20|326.82|324.02|326.75|323.95|326.82|324.02|326.75|323.95|0
1649905710000|2022-04-14 03:08:30|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649905740000|2022-04-14 03:09:00|326.57|323.77|326.51|323.71|326.57|323.77|326.39|323.59|0
1649905760000|2022-04-14 03:09:20|326.57|323.77|326.57|323.77|326.57|323.77|326.51|323.71|0
1649905770000|2022-04-14 03:09:30|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649905790000|2022-04-14 03:09:50|326.57|323.77|326.51|323.71|326.57|323.77|326.51|323.71|0
1649905810000|2022-04-14 03:10:10|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649905820000|2022-04-14 03:10:20|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649905830000|2022-04-14 03:10:30|326.51|323.71|326.51|323.71|326.51|323.71|326.39|323.59|0
1649905860000|2022-04-14 03:11:00|326.57|323.77|326.51|323.71|326.63|323.83|326.51|323.71|0
1649905890000|2022-04-14 03:11:30|326.39|323.59|326.51|323.71|326.51|323.71|326.39|323.59|0
1649905920000|2022-04-14 03:12:00|326.39|323.59|326.39|323.59|326.45|323.65|326.39|323.59|0
1649905950000|2022-04-14 03:12:30|326.45|323.65|326.39|323.59|326.45|323.65|326.39|323.59|0
1649905960000|2022-04-14 03:12:40|326.45|323.65|326.39|323.59|326.45|323.65|326.39|323.59|0
1649905970000|2022-04-14 03:12:50|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649905990000|2022-04-14 03:13:10|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649906000000|2022-04-14 03:13:20|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1649906020000|2022-04-14 03:13:40|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649906030000|2022-04-14 03:13:50|326.63|323.83|326.63|323.83|326.63|323.83|326.63|323.83|0
1649906070000|2022-04-14 03:14:30|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1649906120000|2022-04-14 03:15:20|326.63|323.83|326.51|323.71|326.63|323.83|326.51|323.71|0
1649906190000|2022-04-14 03:16:30|326.45|323.65|326.38|323.58|326.45|323.65|326.38|323.58|0
1649906200000|2022-04-14 03:16:40|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1649906240000|2022-04-14 03:17:20|326.14|323.34|326.14|323.34|326.14|323.34|326.14|323.34|0
1649906310000|2022-04-14 03:18:30|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1649906320000|2022-04-14 03:18:40|325.78|322.98|325.53|322.73|325.78|322.98|325.53|322.73|0
1649906330000|2022-04-14 03:18:50|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1649906340000|2022-04-14 03:19:00|325.53|322.73|325.65|322.85|325.65|322.85|325.53|322.73|0
1649906350000|2022-04-14 03:19:10|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1649906360000|2022-04-14 03:19:20|325.41|322.61|325.53|322.73|325.53|322.73|325.41|322.61|0
1649906370000|2022-04-14 03:19:30|325.65|322.85|325.53|322.73|325.65|322.85|325.53|322.73|0
1649906380000|2022-04-14 03:19:40|325.65|322.85|325.65|322.85|325.65|322.85|325.65|322.85|0
1649906390000|2022-04-14 03:19:50|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1649906400000|2022-04-14 03:20:00|325.9|323.1|326.14|323.34|326.14|323.34|325.84|323.04|0
1649906410000|2022-04-14 03:20:10|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1649906420000|2022-04-14 03:20:20|326.38|323.58|326.5|323.7|326.5|323.7|326.38|323.58|0
1649906430000|2022-04-14 03:20:30|326.38|323.58|326.38|323.58|326.5|323.7|326.38|323.58|0
1649906440000|2022-04-14 03:20:40|326.5|323.7|326.38|323.58|326.5|323.7|326.38|323.58|0
1649906450000|2022-04-14 03:20:50|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649906460000|2022-04-14 03:21:00|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1649906470000|2022-04-14 03:21:10|326.63|323.83|326.75|323.95|326.81|324.01|326.63|323.83|0
1649906480000|2022-04-14 03:21:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649906490000|2022-04-14 03:21:30|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1649906510000|2022-04-14 03:21:50|326.87|324.07|326.81|324.01|326.87|324.07|326.81|324.01|0
1649906520000|2022-04-14 03:22:00|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1649906550000|2022-04-14 03:22:30|326.69|323.89|326.63|323.83|326.69|323.89|326.63|323.83|0
1649906560000|2022-04-14 03:22:40|326.75|323.95|326.63|323.83|326.75|323.95|326.63|323.83|0
1649906590000|2022-04-14 03:23:10|326.5|323.7|326.63|323.83|326.63|323.83|326.5|323.7|0
1649906600000|2022-04-14 03:23:20|326.57|323.77|326.5|323.7|326.57|323.77|326.5|323.7|0
1649906630000|2022-04-14 03:23:50|326.63|323.83|326.63|323.83|326.75|323.95|326.63|323.83|0
1649906640000|2022-04-14 03:24:00|326.62|323.82|326.5|323.7|326.62|323.82|326.5|323.7|0
1649906670000|2022-04-14 03:24:30|326.62|323.82|326.57|323.77|326.62|323.82|326.57|323.77|0
1649906680000|2022-04-14 03:24:40|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649906720000|2022-04-14 03:25:20|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649906730000|2022-04-14 03:25:30|326.5|323.7|326.62|323.82|326.62|323.82|326.5|323.7|0
1649906740000|2022-04-14 03:25:40|326.57|323.77|326.62|323.82|326.62|323.82|326.57|323.77|0
1649906770000|2022-04-14 03:26:10|326.57|323.77|326.62|323.82|326.62|323.82|326.57|323.77|0
1649906810000|2022-04-14 03:26:50|326.5|323.7|326.57|323.77|326.62|323.82|326.5|323.7|0
1649906820000|2022-04-14 03:27:00|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649906840000|2022-04-14 03:27:20|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1649906880000|2022-04-14 03:28:00|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1649906890000|2022-04-14 03:28:10|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1649906950000|2022-04-14 03:29:10|326.5|323.7|326.38|323.58|326.5|323.7|326.38|323.58|0
1649906960000|2022-04-14 03:29:20|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649906970000|2022-04-14 03:29:30|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1649906980000|2022-04-14 03:29:40|326.32|323.52|326.38|323.58|326.38|323.58|326.32|323.52|0
1649906990000|2022-04-14 03:29:50|326.26|323.46|326.38|323.58|326.38|323.58|326.26|323.46|0
1649907000000|2022-04-14 03:30:00|326.26|323.46|326.38|323.58|326.38|323.58|326.26|323.46|0
1649907020000|2022-04-14 03:30:20|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1649907030000|2022-04-14 03:30:30|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1649907070000|2022-04-14 03:31:10|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649907080000|2022-04-14 03:31:20|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1649907090000|2022-04-14 03:31:30|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649907100000|2022-04-14 03:31:40|326.38|323.58|326.38|323.58|326.38|323.58|326.38|323.58|0
1649907130000|2022-04-14 03:32:10|326.44|323.64|326.5|323.7|326.5|323.7|326.44|323.64|0
1649907170000|2022-04-14 03:32:50|326.44|323.64|326.5|323.7|326.5|323.7|326.44|323.64|0
1649907180000|2022-04-14 03:33:00|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649907190000|2022-04-14 03:33:10|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649907210000|2022-04-14 03:33:30|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649907250000|2022-04-14 03:34:10|326.74|323.94|326.62|323.82|326.74|323.94|326.62|323.82|0
1649907260000|2022-04-14 03:34:20|326.74|323.94|326.68|323.88|326.74|323.94|326.62|323.82|0
1649907270000|2022-04-14 03:34:30|326.62|323.82|326.74|323.94|326.74|323.94|326.62|323.82|0
1649907280000|2022-04-14 03:34:40|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649907300000|2022-04-14 03:35:00|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649907330000|2022-04-14 03:35:30|326.56|323.76|326.5|323.7|326.62|323.82|326.5|323.7|0
1649907340000|2022-04-14 03:35:40|326.56|323.76|326.62|323.82|326.62|323.82|326.56|323.76|0
1649907360000|2022-04-14 03:36:00|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1649907370000|2022-04-14 03:36:10|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649907390000|2022-04-14 03:36:30|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1649907410000|2022-04-14 03:36:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1649907420000|2022-04-14 03:37:00|326.74|323.94|326.86|324.06|326.86|324.06|326.74|323.94|0
1649907440000|2022-04-14 03:37:20|326.93|324.13|326.98|324.18|326.98|324.18|326.93|324.13|0
1649907510000|2022-04-14 03:38:30|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649907530000|2022-04-14 03:38:50|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1649907550000|2022-04-14 03:39:10|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649907560000|2022-04-14 03:39:20|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649907590000|2022-04-14 03:39:50|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1649907620000|2022-04-14 03:40:20|327.1|324.3|327.1|324.3|327.1|324.3|326.98|324.18|0
1649907640000|2022-04-14 03:40:40|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1649907670000|2022-04-14 03:41:10|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1649907700000|2022-04-14 03:41:40|326.74|323.94|326.74|323.94|326.74|323.94|326.74|323.94|0
1649907780000|2022-04-14 03:43:00|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649907850000|2022-04-14 03:44:10|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649907860000|2022-04-14 03:44:20|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649907870000|2022-04-14 03:44:30|326.49|323.69|326.49|323.69|326.49|323.69|326.37|323.57|0
1649907900000|2022-04-14 03:45:00|326.37|323.57|326.49|323.69|326.49|323.69|326.37|323.57|0
1649907910000|2022-04-14 03:45:10|326.62|323.82|326.62|323.82|326.62|323.82|326.62|323.82|0
1649907930000|2022-04-14 03:45:30|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649907950000|2022-04-14 03:45:50|326.62|323.82|326.49|323.69|326.62|323.82|326.49|323.69|0
1649908000000|2022-04-14 03:46:40|326.37|323.57|326.01|323.21|326.37|323.57|326.01|323.21|0
1649908010000|2022-04-14 03:46:50|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1649908050000|2022-04-14 03:47:30|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1649908060000|2022-04-14 03:47:40|325.89|323.09|325.89|323.09|325.89|323.09|325.89|323.09|0
1649908080000|2022-04-14 03:48:00|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649908090000|2022-04-14 03:48:10|325.52|322.72|325.64|322.84|325.64|322.84|325.52|322.72|0
1649908100000|2022-04-14 03:48:20|325.76|322.96|325.04|322.24|325.76|322.96|325.04|322.24|0
1649908110000|2022-04-14 03:48:30|325.4|322.6|325.28|322.48|325.4|322.6|325.28|322.48|0
1649908120000|2022-04-14 03:48:40|325.16|322.36|324.91|322.11|325.16|322.36|324.91|322.11|0
1649908130000|2022-04-14 03:48:50|325.04|322.24|325.16|322.36|325.16|322.36|325.04|322.24|0
1649908140000|2022-04-14 03:49:00|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1649908150000|2022-04-14 03:49:10|325.16|322.36|325.28|322.48|325.28|322.48|325.16|322.36|0
1649908160000|2022-04-14 03:49:20|325.4|322.6|325.34|322.54|325.4|322.6|325.34|322.54|0
1649908170000|2022-04-14 03:49:30|325.4|322.6|325.4|322.6|325.4|322.6|325.4|322.6|0
1649908180000|2022-04-14 03:49:40|325.52|322.72|325.64|322.84|325.64|322.84|325.52|322.72|0
1649908190000|2022-04-14 03:49:50|325.76|322.96|325.76|322.96|325.76|322.96|325.7|322.9|0
1649908200000|2022-04-14 03:50:00|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1649908210000|2022-04-14 03:50:10|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1649908220000|2022-04-14 03:50:20|325.76|322.96|325.76|322.96|325.88|323.08|325.76|322.96|0
1649908230000|2022-04-14 03:50:30|325.88|323.08|325.83|323.03|325.88|323.08|325.83|323.03|0
1649908240000|2022-04-14 03:50:40|325.88|323.08|326.13|323.33|326.13|323.33|325.88|323.08|0
1649908250000|2022-04-14 03:50:50|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649908290000|2022-04-14 03:51:30|326.19|323.39|326.25|323.45|326.25|323.45|326.19|323.39|0
1649908300000|2022-04-14 03:51:40|326.13|323.33|326.25|323.45|326.25|323.45|326.13|323.33|0
1649908310000|2022-04-14 03:51:50|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1649908320000|2022-04-14 03:52:00|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649908340000|2022-04-14 03:52:20|326.25|323.45|326.37|323.57|326.37|323.57|326.25|323.45|0
1649908360000|2022-04-14 03:52:40|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649908370000|2022-04-14 03:52:50|326.37|323.57|326.25|323.45|326.37|323.57|326.25|323.45|0
1649908410000|2022-04-14 03:53:30|326.19|323.39|326.13|323.33|326.19|323.39|326.13|323.33|0
1649908420000|2022-04-14 03:53:40|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649908430000|2022-04-14 03:53:50|326.13|323.33|326.13|323.33|326.13|323.33|326.13|323.33|0
1649908440000|2022-04-14 03:54:00|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1649908450000|2022-04-14 03:54:10|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649908460000|2022-04-14 03:54:20|326.31|323.51|326.37|323.57|326.37|323.57|326.31|323.51|0
1649908470000|2022-04-14 03:54:30|326.31|323.51|326.37|323.57|326.37|323.57|326.31|323.51|0
1649908480000|2022-04-14 03:54:40|326.31|323.51|326.37|323.57|326.37|323.57|326.31|323.51|0
1649908490000|2022-04-14 03:54:50|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1649908500000|2022-04-14 03:55:00|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1649908510000|2022-04-14 03:55:10|326.37|323.57|326.49|323.69|326.49|323.69|326.37|323.57|0
1649908540000|2022-04-14 03:55:40|326.37|323.57|326.37|323.57|326.43|323.63|326.37|323.57|0
1649908580000|2022-04-14 03:56:20|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649908590000|2022-04-14 03:56:30|326.19|323.39|326.25|323.45|326.25|323.45|326.19|323.39|0
1649908600000|2022-04-14 03:56:40|326.12|323.32|326.25|323.45|326.25|323.45|326.12|323.32|0
1649908620000|2022-04-14 03:57:00|326.12|323.32|326.25|323.45|326.25|323.45|326.12|323.32|0
1649908640000|2022-04-14 03:57:20|326.37|323.57|326.25|323.45|326.37|323.57|326.25|323.45|0
1649908650000|2022-04-14 03:57:30|326.31|323.51|326.31|323.51|326.31|323.51|326.31|323.51|0
1649908660000|2022-04-14 03:57:40|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1649908690000|2022-04-14 03:58:10|326.43|323.63|326.37|323.57|326.43|323.63|326.37|323.57|0
1649908710000|2022-04-14 03:58:30|326.25|323.45|326.25|323.45|326.25|323.45|326.25|323.45|0
1649908740000|2022-04-14 03:59:00|326.19|323.39|326.25|323.45|326.25|323.45|326.19|323.39|0
1649908760000|2022-04-14 03:59:20|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1649908770000|2022-04-14 03:59:30|326.37|323.57|326.24|323.44|326.37|323.57|326.24|323.44|0
1649908810000|2022-04-14 04:00:10|326.31|323.51|326.24|323.44|326.31|323.51|326.24|323.44|0
1649908820000|2022-04-14 04:00:20|326.12|323.32|326|323.2|326.12|323.32|326|323.2|0
1649908830000|2022-04-14 04:00:30|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649908840000|2022-04-14 04:00:40|326|323.2|325.88|323.08|326|323.2|325.88|323.08|0
1649908860000|2022-04-14 04:01:00|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649908870000|2022-04-14 04:01:10|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1649908880000|2022-04-14 04:01:20|326|323.2|326|323.2|326|323.2|326|323.2|0
1649908890000|2022-04-14 04:01:30|325.88|323.08|325.88|323.08|325.94|323.14|325.88|323.08|0
1649908910000|2022-04-14 04:01:50|325.94|323.14|325.88|323.08|325.94|323.14|325.88|323.08|0
1649908920000|2022-04-14 04:02:00|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649908930000|2022-04-14 04:02:10|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1649908950000|2022-04-14 04:02:30|325.76|322.96|325.7|322.9|325.76|322.96|325.7|322.9|0
1649908960000|2022-04-14 04:02:40|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1649908980000|2022-04-14 04:03:00|325.51|322.71|325.76|322.96|325.76|322.96|325.51|322.71|0
1649908990000|2022-04-14 04:03:10|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1649909020000|2022-04-14 04:03:40|325.76|322.96|325.76|322.96|325.76|322.96|325.76|322.96|0
1649909030000|2022-04-14 04:03:50|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1649909070000|2022-04-14 04:04:30|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1649909080000|2022-04-14 04:04:40|325.64|322.84|325.64|322.84|325.64|322.84|325.64|322.84|0
1649909090000|2022-04-14 04:04:50|325.76|322.96|325.7|322.9|325.76|322.96|325.7|322.9|0
1649909100000|2022-04-14 04:05:00|325.64|322.84|325.64|322.84|325.7|322.9|325.64|322.84|0
1649909110000|2022-04-14 04:05:10|325.7|322.9|325.63|322.83|325.7|322.9|325.63|322.83|0
1649909150000|2022-04-14 04:05:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1649909160000|2022-04-14 04:06:00|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649909170000|2022-04-14 04:06:10|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1649909220000|2022-04-14 04:07:00|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649909240000|2022-04-14 04:07:20|325.15|322.35|325.27|322.47|325.27|322.47|325.15|322.35|0
1649909250000|2022-04-14 04:07:30|325.39|322.59|325.33|322.53|325.39|322.59|325.33|322.53|0
1649909260000|2022-04-14 04:07:40|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1649909280000|2022-04-14 04:08:00|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1649909290000|2022-04-14 04:08:10|325.45|322.65|325.51|322.71|325.51|322.71|325.45|322.65|0
1649909300000|2022-04-14 04:08:20|325.45|322.65|325.39|322.59|325.45|322.65|325.39|322.59|0
1649909310000|2022-04-14 04:08:30|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1649909330000|2022-04-14 04:08:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1649909360000|2022-04-14 04:09:20|325.03|322.23|325.03|322.23|325.03|322.23|325.03|322.23|0
1649909370000|2022-04-14 04:09:30|325.09|322.29|325.27|322.47|325.27|322.47|325.03|322.23|0
1649909410000|2022-04-14 04:10:10|325.21|322.41|325.27|322.47|325.27|322.47|325.21|322.41|0
1649909440000|2022-04-14 04:10:40|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1649909450000|2022-04-14 04:10:50|325.27|322.47|325.21|322.41|325.27|322.47|325.21|322.41|0
1649909460000|2022-04-14 04:11:00|325.27|322.47|325.27|322.47|325.27|322.47|325.21|322.41|0
1649909470000|2022-04-14 04:11:10|325.21|322.41|325.27|322.47|325.27|322.47|325.21|322.41|0
1649909510000|2022-04-14 04:11:50|325.21|322.41|325.15|322.35|325.21|322.41|325.15|322.35|0
1649909530000|2022-04-14 04:12:10|325.21|322.41|325.15|322.35|325.21|322.41|325.15|322.35|0
1649909580000|2022-04-14 04:13:00|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1649909590000|2022-04-14 04:13:10|325.09|322.29|325.02|322.22|325.09|322.29|325.02|322.22|0
1649909620000|2022-04-14 04:13:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1649909630000|2022-04-14 04:13:50|325.02|322.22|324.9|322.1|325.02|322.22|324.9|322.1|0
1649909640000|2022-04-14 04:14:00|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1649909650000|2022-04-14 04:14:10|324.3|321.5|324.42|321.62|324.42|321.62|324.18|321.38|0
1649909670000|2022-04-14 04:14:30|324.3|321.5|324.42|321.62|324.42|321.62|324.3|321.5|0
1649909680000|2022-04-14 04:14:40|324.3|321.5|324.42|321.62|324.42|321.62|324.3|321.5|0
1649909690000|2022-04-14 04:14:50|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1649909700000|2022-04-14 04:15:00|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1649909710000|2022-04-14 04:15:10|324.54|321.74|324.66|321.86|324.66|321.86|324.54|321.74|0
1649909730000|2022-04-14 04:15:30|324.6|321.8|324.66|321.86|324.66|321.86|324.6|321.8|0
1649909760000|2022-04-14 04:16:00|325.02|322.22|324.9|322.1|325.02|322.22|324.9|322.1|0
1649909800000|2022-04-14 04:16:40|324.78|321.98|324.66|321.86|324.78|321.98|324.66|321.86|0
1649909810000|2022-04-14 04:16:50|324.78|321.98|324.66|321.86|324.78|321.98|324.66|321.86|0
1649909830000|2022-04-14 04:17:10|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1649909840000|2022-04-14 04:17:20|324.42|321.62|324.05|321.25|324.42|321.62|323.93|321.13|0
1649909870000|2022-04-14 04:17:50|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1649909880000|2022-04-14 04:18:00|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649909900000|2022-04-14 04:18:20|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649909920000|2022-04-14 04:18:40|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1649909930000|2022-04-14 04:18:50|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1649909940000|2022-04-14 04:19:00|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649909950000|2022-04-14 04:19:10|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1649909980000|2022-04-14 04:19:40|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1649910000000|2022-04-14 04:20:00|324.29|321.49|324.48|321.68|324.48|321.68|324.29|321.49|0
1649910010000|2022-04-14 04:20:10|324.54|321.74|324.42|321.62|324.54|321.74|324.42|321.62|0
1649910020000|2022-04-14 04:20:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649910050000|2022-04-14 04:20:50|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1649910080000|2022-04-14 04:21:20|324.29|321.49|324.17|321.37|324.29|321.49|324.17|321.37|0
1649910100000|2022-04-14 04:21:40|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649910120000|2022-04-14 04:22:00|324.17|321.37|324.29|321.49|324.29|321.49|324.17|321.37|0
1649910130000|2022-04-14 04:22:10|324.17|321.37|324.36|321.56|324.42|321.62|324.17|321.37|0
1649910140000|2022-04-14 04:22:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649910150000|2022-04-14 04:22:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1649910170000|2022-04-14 04:22:50|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1649910180000|2022-04-14 04:23:00|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1649910190000|2022-04-14 04:23:10|324.17|321.37|324.11|321.31|324.17|321.37|324.05|321.25|0
1649910200000|2022-04-14 04:23:20|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1649910210000|2022-04-14 04:23:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649910220000|2022-04-14 04:23:40|323.81|321.01|323.93|321.13|323.93|321.13|323.81|321.01|0
1649910260000|2022-04-14 04:24:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1649910280000|2022-04-14 04:24:40|323.87|321.07|323.81|321.01|323.87|321.07|323.81|321.01|0
1649910290000|2022-04-14 04:24:50|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1649910300000|2022-04-14 04:25:00|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1649910310000|2022-04-14 04:25:10|323.93|321.13|323.99|321.19|323.99|321.19|323.93|321.13|0
1649910320000|2022-04-14 04:25:20|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1649910330000|2022-04-14 04:25:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1649910350000|2022-04-14 04:25:50|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1649910370000|2022-04-14 04:26:10|323.99|321.19|323.93|321.13|323.99|321.19|323.93|321.13|0
1649910480000|2022-04-14 04:28:00|323.87|321.07|323.93|321.13|323.93|321.13|323.87|321.07|0
1649910490000|2022-04-14 04:28:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1649910500000|2022-04-14 04:28:20|323.32|320.52|323.32|320.52|323.32|320.52|323.2|320.4|0
1649910510000|2022-04-14 04:28:30|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1649910540000|2022-04-14 04:29:00|323.32|320.52|323.39|320.59|323.39|320.59|323.32|320.52|0
1649910550000|2022-04-14 04:29:10|323.44|320.64|323.44|320.64|323.44|320.64|323.32|320.52|0
1649910570000|2022-04-14 04:29:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649910580000|2022-04-14 04:29:40|323.51|320.71|323.44|320.64|323.51|320.71|323.44|320.64|0
1649910590000|2022-04-14 04:29:50|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1649910600000|2022-04-14 04:30:00|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1649910610000|2022-04-14 04:30:10|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1649910630000|2022-04-14 04:30:30|323.2|320.4|323.08|320.28|323.2|320.4|323.08|320.28|0
1649910650000|2022-04-14 04:30:50|323.2|320.4|323.32|320.52|323.32|320.52|323.2|320.4|0
1649910660000|2022-04-14 04:31:00|323.26|320.46|323.32|320.52|323.32|320.52|323.26|320.46|0
1649910670000|2022-04-14 04:31:10|323.2|320.4|323.32|320.52|323.32|320.52|323.2|320.4|0
1649910680000|2022-04-14 04:31:20|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1649910700000|2022-04-14 04:31:40|323.26|320.46|323.2|320.4|323.32|320.52|323.2|320.4|0
1649910710000|2022-04-14 04:31:50|323.08|320.28|323.2|320.4|323.2|320.4|323.08|320.28|0
1649910730000|2022-04-14 04:32:10|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649910740000|2022-04-14 04:32:20|323.2|320.4|323.08|320.28|323.2|320.4|323.08|320.28|0
1649910750000|2022-04-14 04:32:30|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1649910770000|2022-04-14 04:32:50|323.08|320.28|323.14|320.34|323.14|320.34|323.08|320.28|0
1649910780000|2022-04-14 04:33:00|323.08|320.28|323.2|320.4|323.2|320.4|323.08|320.28|0
1649910830000|2022-04-14 04:33:50|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1649910840000|2022-04-14 04:34:00|323.08|320.28|323.08|320.28|323.14|320.34|323.08|320.28|0
1649910850000|2022-04-14 04:34:10|323.14|320.34|323.2|320.4|323.2|320.4|323.14|320.34|0
1649910860000|2022-04-14 04:34:20|323.14|320.34|323.14|320.34|323.14|320.34|323.08|320.28|0
1649910870000|2022-04-14 04:34:30|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1649910880000|2022-04-14 04:34:40|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1649910890000|2022-04-14 04:34:50|323.14|320.34|323.2|320.4|323.2|320.4|323.14|320.34|0
1649910900000|2022-04-14 04:35:00|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1649910910000|2022-04-14 04:35:10|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1649910930000|2022-04-14 04:35:30|323.2|320.4|323.2|320.4|323.2|320.4|323.08|320.28|0
1649910960000|2022-04-14 04:36:00|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1649910970000|2022-04-14 04:36:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1649910990000|2022-04-14 04:36:30|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1649911000000|2022-04-14 04:36:40|323.08|320.28|322.84|320.04|323.08|320.28|322.84|320.04|0
1649911020000|2022-04-14 04:37:00|322.9|320.1|322.96|320.16|322.96|320.16|322.9|320.1|0
1649911040000|2022-04-14 04:37:20|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1649911060000|2022-04-14 04:37:40|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1649911070000|2022-04-14 04:37:50|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1649911080000|2022-04-14 04:38:00|323.02|320.22|323.08|320.28|323.08|320.28|322.96|320.16|0
1649911110000|2022-04-14 04:38:30|323.2|320.4|323.08|320.28|323.2|320.4|323.08|320.28|0
1649911130000|2022-04-14 04:38:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1649911140000|2022-04-14 04:39:00|322.96|320.16|322.9|320.1|322.96|320.16|322.84|320.04|0
1649911150000|2022-04-14 04:39:10|322.96|320.16|322.84|320.04|322.96|320.16|322.84|320.04|0
1649911170000|2022-04-14 04:39:30|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1649911180000|2022-04-14 04:39:40|322.84|320.04|323.08|320.28|323.08|320.28|322.84|320.04|0
1649911200000|2022-04-14 04:40:00|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1649911210000|2022-04-14 04:40:10|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1649911220000|2022-04-14 04:40:20|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1649911230000|2022-04-14 04:40:30|323.14|320.34|323.08|320.28|323.14|320.34|323.08|320.28|0
1649911300000|2022-04-14 04:41:40|323.02|320.22|322.96|320.16|323.02|320.22|322.96|320.16|0
1649911310000|2022-04-14 04:41:50|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1649911360000|2022-04-14 04:42:40|323.02|320.22|323.08|320.28|323.08|320.28|323.02|320.22|0
1649911380000|2022-04-14 04:43:00|323.02|320.22|322.96|320.16|323.02|320.22|322.96|320.16|0
1649911390000|2022-04-14 04:43:10|323.02|320.22|322.83|320.03|323.02|320.22|322.83|320.03|0
1649911400000|2022-04-14 04:43:20|322.96|320.16|322.96|320.16|322.96|320.16|322.96|320.16|0
1649911410000|2022-04-14 04:43:30|322.9|320.1|322.83|320.03|322.9|320.1|322.83|320.03|0
1649911420000|2022-04-14 04:43:40|322.9|320.1|322.83|320.03|322.9|320.1|322.83|320.03|0
1649911450000|2022-04-14 04:44:10|322.95|320.15|322.9|320.1|322.95|320.15|322.9|320.1|0
1649911460000|2022-04-14 04:44:20|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649911470000|2022-04-14 04:44:30|322.95|320.15|322.9|320.1|322.95|320.15|322.9|320.1|0
1649911480000|2022-04-14 04:44:40|322.95|320.15|322.9|320.1|322.95|320.15|322.9|320.1|0
1649911490000|2022-04-14 04:44:50|322.83|320.03|322.95|320.15|322.95|320.15|322.83|320.03|0
1649911500000|2022-04-14 04:45:00|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649911520000|2022-04-14 04:45:20|322.78|319.98|322.71|319.91|322.78|319.98|322.71|319.91|0
1649911530000|2022-04-14 04:45:30|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649911550000|2022-04-14 04:45:50|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1649911560000|2022-04-14 04:46:00|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911580000|2022-04-14 04:46:20|322.71|319.91|322.65|319.85|322.71|319.91|322.65|319.85|0
1649911590000|2022-04-14 04:46:30|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911600000|2022-04-14 04:46:40|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1649911610000|2022-04-14 04:46:50|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911620000|2022-04-14 04:47:00|322.47|319.67|322.71|319.91|322.71|319.91|322.47|319.67|0
1649911640000|2022-04-14 04:47:20|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911660000|2022-04-14 04:47:40|322.71|319.91|322.71|319.91|322.71|319.91|322.59|319.79|0
1649911670000|2022-04-14 04:47:50|322.65|319.85|322.71|319.91|322.71|319.91|322.59|319.79|0
1649911680000|2022-04-14 04:48:00|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911700000|2022-04-14 04:48:20|322.53|319.73|322.59|319.79|322.59|319.79|322.53|319.73|0
1649911710000|2022-04-14 04:48:30|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1649911760000|2022-04-14 04:49:20|322.41|319.61|322.47|319.67|322.47|319.67|322.41|319.61|0
1649911770000|2022-04-14 04:49:30|322.41|319.61|322.47|319.67|322.47|319.67|322.41|319.61|0
1649911790000|2022-04-14 04:49:50|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1649911810000|2022-04-14 04:50:10|322.41|319.61|322.47|319.67|322.47|319.67|322.41|319.61|0
1649911840000|2022-04-14 04:50:40|322.53|319.73|322.47|319.67|322.53|319.73|322.47|319.67|0
1649911860000|2022-04-14 04:51:00|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911870000|2022-04-14 04:51:10|322.53|319.73|322.59|319.79|322.59|319.79|322.53|319.73|0
1649911880000|2022-04-14 04:51:20|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1649911920000|2022-04-14 04:52:00|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649911940000|2022-04-14 04:52:20|322.71|319.91|322.83|320.03|322.83|320.03|322.71|319.91|0
1649911950000|2022-04-14 04:52:30|322.77|319.97|322.83|320.03|322.83|320.03|322.77|319.97|0
1649911960000|2022-04-14 04:52:40|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1649911970000|2022-04-14 04:52:50|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1649911980000|2022-04-14 04:53:00|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1649911990000|2022-04-14 04:53:10|322.53|319.73|322.65|319.85|322.65|319.85|322.47|319.67|0
1649912000000|2022-04-14 04:53:20|322.71|319.91|322.71|319.91|322.71|319.91|322.71|319.91|0
1649912010000|2022-04-14 04:53:30|322.77|319.97|322.95|320.15|322.95|320.15|322.77|319.97|0
1649912040000|2022-04-14 04:54:00|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649912060000|2022-04-14 04:54:20|322.95|320.15|322.83|320.03|322.95|320.15|322.83|320.03|0
1649912070000|2022-04-14 04:54:30|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912090000|2022-04-14 04:54:50|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1649912110000|2022-04-14 04:55:10|322.95|320.15|322.95|320.15|322.95|320.15|322.89|320.09|0
1649912120000|2022-04-14 04:55:20|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1649912130000|2022-04-14 04:55:30|322.95|320.15|322.89|320.09|322.95|320.15|322.89|320.09|0
1649912140000|2022-04-14 04:55:40|322.83|320.03|322.89|320.09|322.89|320.09|322.83|320.03|0
1649912150000|2022-04-14 04:55:50|322.83|320.03|322.89|320.09|322.89|320.09|322.83|320.03|0
1649912160000|2022-04-14 04:56:00|322.95|320.15|322.89|320.09|322.95|320.15|322.83|320.03|0
1649912170000|2022-04-14 04:56:10|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912200000|2022-04-14 04:56:40|323.01|320.21|323.01|320.21|323.01|320.21|322.95|320.15|0
1649912210000|2022-04-14 04:56:50|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912250000|2022-04-14 04:57:30|322.89|320.09|322.95|320.15|322.95|320.15|322.89|320.09|0
1649912280000|2022-04-14 04:58:00|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1649912290000|2022-04-14 04:58:10|323.07|320.27|323.07|320.27|323.07|320.27|323.01|320.21|0
1649912330000|2022-04-14 04:58:50|323.01|320.21|323.07|320.27|323.07|320.27|323.01|320.21|0
1649912400000|2022-04-14 05:00:00|322.95|320.15|323.07|320.27|323.07|320.27|322.95|320.15|0
1649912410000|2022-04-14 05:00:10|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1649912430000|2022-04-14 05:00:30|323.25|320.45|323.13|320.33|323.25|320.45|323.13|320.33|0
1649912440000|2022-04-14 05:00:40|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1649912460000|2022-04-14 05:01:00|323.31|320.51|323.07|320.27|323.31|320.51|323.07|320.27|0
1649912480000|2022-04-14 05:01:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912490000|2022-04-14 05:01:30|323.07|320.27|323.01|320.21|323.07|320.27|323.01|320.21|0
1649912500000|2022-04-14 05:01:40|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912510000|2022-04-14 05:01:50|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1649912520000|2022-04-14 05:02:00|322.77|319.97|322.71|319.91|322.77|319.97|322.71|319.91|0
1649912530000|2022-04-14 05:02:10|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1649912540000|2022-04-14 05:02:20|322.46|319.66|322.59|319.79|322.59|319.79|322.46|319.66|0
1649912550000|2022-04-14 05:02:30|322.46|319.66|322.95|320.15|322.95|320.15|322.46|319.66|0
1649912570000|2022-04-14 05:02:50|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1649912580000|2022-04-14 05:03:00|322.95|320.15|323.01|320.21|323.07|320.27|322.95|320.15|0
1649912590000|2022-04-14 05:03:10|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912600000|2022-04-14 05:03:20|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1649912620000|2022-04-14 05:03:40|323.01|320.21|323.07|320.27|323.07|320.27|322.95|320.15|0
1649912630000|2022-04-14 05:03:50|322.95|320.15|323.07|320.27|323.07|320.27|322.95|320.15|0
1649912640000|2022-04-14 05:04:00|323.01|320.21|323.07|320.27|323.07|320.27|322.95|320.15|0
1649912730000|2022-04-14 05:05:30|323.13|320.33|322.95|320.15|323.13|320.33|322.95|320.15|0
1649912740000|2022-04-14 05:05:40|323.01|320.21|323.01|320.21|323.01|320.21|323.01|320.21|0
1649912750000|2022-04-14 05:05:50|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1649912760000|2022-04-14 05:06:00|323.07|320.27|322.95|320.15|323.07|320.27|322.95|320.15|0
1649912770000|2022-04-14 05:06:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649912790000|2022-04-14 05:06:30|322.95|320.15|322.82|320.02|322.95|320.15|322.82|320.02|0
1649912800000|2022-04-14 05:06:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1649912810000|2022-04-14 05:06:50|322.58|319.78|322.58|319.78|322.65|319.85|322.58|319.78|0
1649912820000|2022-04-14 05:07:00|322.53|319.73|322.58|319.78|322.58|319.78|322.53|319.73|0
1649912830000|2022-04-14 05:07:10|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1649912840000|2022-04-14 05:07:20|322.7|319.9|322.77|319.97|322.82|320.02|322.7|319.9|0
1649912850000|2022-04-14 05:07:30|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649912860000|2022-04-14 05:07:40|322.89|320.09|322.94|320.14|322.94|320.14|322.89|320.09|0
1649912870000|2022-04-14 05:07:50|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1649912930000|2022-04-14 05:08:50|323.19|320.39|323.07|320.27|323.19|320.39|323.07|320.27|0
1649912940000|2022-04-14 05:09:00|323.06|320.26|323.06|320.26|323.19|320.39|323.06|320.26|0
1649912950000|2022-04-14 05:09:10|323.13|320.33|323.19|320.39|323.19|320.39|323.13|320.33|0
1649912960000|2022-04-14 05:09:20|323.06|320.26|323.19|320.39|323.19|320.39|323.06|320.26|0
1649912970000|2022-04-14 05:09:30|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1649912980000|2022-04-14 05:09:40|323.19|320.39|323.19|320.39|323.25|320.45|323.19|320.39|0
1649912990000|2022-04-14 05:09:50|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1649913000000|2022-04-14 05:10:00|323.25|320.45|323.31|320.51|323.31|320.51|323.19|320.39|0
1649913010000|2022-04-14 05:10:10|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649913020000|2022-04-14 05:10:20|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1649913040000|2022-04-14 05:10:40|323.06|320.26|323.18|320.38|323.19|320.39|323.06|320.26|0
1649913050000|2022-04-14 05:10:50|323.25|320.45|323.31|320.51|323.31|320.51|323.25|320.45|0
1649913070000|2022-04-14 05:11:10|323.25|320.45|323.25|320.45|323.25|320.45|323.18|320.38|0
1649913080000|2022-04-14 05:11:20|323.31|320.51|323.43|320.63|323.43|320.63|323.31|320.51|0
1649913110000|2022-04-14 05:11:50|323.55|320.75|323.43|320.63|323.55|320.75|323.43|320.63|0
1649913120000|2022-04-14 05:12:00|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1649913130000|2022-04-14 05:12:10|323.43|320.63|323.49|320.69|323.55|320.75|323.43|320.63|0
1649913140000|2022-04-14 05:12:20|323.43|320.63|323.37|320.57|323.43|320.63|323.37|320.57|0
1649913150000|2022-04-14 05:12:30|323.31|320.51|323.3|320.5|323.31|320.51|323.3|320.5|0
1649913160000|2022-04-14 05:12:40|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1649913170000|2022-04-14 05:12:50|323.49|320.69|323.43|320.63|323.49|320.69|323.43|320.63|0
1649913180000|2022-04-14 05:13:00|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1649913190000|2022-04-14 05:13:10|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1649913200000|2022-04-14 05:13:20|323.18|320.38|323.13|320.33|323.18|320.38|323.13|320.33|0
1649913210000|2022-04-14 05:13:30|323.18|320.38|323.13|320.33|323.18|320.38|323.13|320.33|0
1649913220000|2022-04-14 05:13:40|323.18|320.38|323.06|320.26|323.18|320.38|323.06|320.26|0
1649913230000|2022-04-14 05:13:50|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1649913250000|2022-04-14 05:14:10|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1649913260000|2022-04-14 05:14:20|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1649913270000|2022-04-14 05:14:30|323.18|320.38|323.06|320.26|323.18|320.38|323.06|320.26|0
1649913320000|2022-04-14 05:15:20|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649913330000|2022-04-14 05:15:30|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1649913340000|2022-04-14 05:15:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1649913350000|2022-04-14 05:15:50|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1649913370000|2022-04-14 05:16:10|322.46|319.66|322.46|319.66|322.52|319.72|322.46|319.66|0
1649913380000|2022-04-14 05:16:20|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1649913390000|2022-04-14 05:16:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1649913400000|2022-04-14 05:16:40|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1649913410000|2022-04-14 05:16:50|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1649913420000|2022-04-14 05:17:00|322.52|319.72|322.58|319.78|322.58|319.78|322.46|319.66|0
1649913440000|2022-04-14 05:17:20|322.64|319.84|322.7|319.9|322.7|319.9|322.64|319.84|0
1649913450000|2022-04-14 05:17:30|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649913460000|2022-04-14 05:17:40|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1649913520000|2022-04-14 05:18:40|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1649913530000|2022-04-14 05:18:50|322.7|319.9|322.82|320.02|322.82|320.02|322.7|319.9|0
1649913550000|2022-04-14 05:19:10|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1649913560000|2022-04-14 05:19:20|322.64|319.84|322.7|319.9|322.7|319.9|322.64|319.84|0
1649913580000|2022-04-14 05:19:40|322.64|319.84|322.58|319.78|322.64|319.84|322.58|319.78|0
1649913590000|2022-04-14 05:19:50|322.7|319.9|322.64|319.84|322.7|319.9|322.64|319.84|0
1649913600000|2022-04-14 05:20:00|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1649913630000|2022-04-14 05:20:30|322.7|319.9|322.7|319.9|322.7|319.9|322.7|319.9|0
1649913650000|2022-04-14 05:20:50|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649913660000|2022-04-14 05:21:00|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1649913670000|2022-04-14 05:21:10|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649913680000|2022-04-14 05:21:20|322.88|320.08|322.94|320.14|322.94|320.14|322.88|320.08|0
1649913690000|2022-04-14 05:21:30|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1649913700000|2022-04-14 05:21:40|323|320.2|323|320.2|323|320.2|323|320.2|0
1649913710000|2022-04-14 05:21:50|322.94|320.14|322.82|320.02|322.94|320.14|322.82|320.02|0
1649913730000|2022-04-14 05:22:10|322.76|319.96|322.7|319.9|322.76|319.96|322.7|319.9|0
1649913740000|2022-04-14 05:22:20|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1649913790000|2022-04-14 05:23:10|322.88|320.08|323|320.2|323|320.2|322.88|320.08|0
1649913800000|2022-04-14 05:23:20|323.06|320.26|322.94|320.14|323.06|320.26|322.94|320.14|0
1649913820000|2022-04-14 05:23:40|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1649913850000|2022-04-14 05:24:10|323.18|320.38|323.3|320.5|323.3|320.5|323.18|320.38|0
1649913860000|2022-04-14 05:24:20|323.18|320.38|323.24|320.44|323.3|320.5|323.18|320.38|0
1649913870000|2022-04-14 05:24:30|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1649913900000|2022-04-14 05:25:00|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1649913930000|2022-04-14 05:25:30|323|320.2|322.94|320.14|323|320.2|322.94|320.14|0
1649913940000|2022-04-14 05:25:40|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1649913950000|2022-04-14 05:25:50|322.94|320.14|322.94|320.14|322.94|320.14|322.82|320.02|0
1649913960000|2022-04-14 05:26:00|323|320.2|323.06|320.26|323.06|320.26|323|320.2|0
1649913990000|2022-04-14 05:26:30|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1649914000000|2022-04-14 05:26:40|323.06|320.26|323.18|320.38|323.18|320.38|323.06|320.26|0
1649914010000|2022-04-14 05:26:50|323.06|320.26|323.06|320.26|323.12|320.32|323.06|320.26|0
1649914040000|2022-04-14 05:27:20|323.12|320.32|323.18|320.38|323.18|320.38|323.12|320.32|0
1649914060000|2022-04-14 05:27:40|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1649914080000|2022-04-14 05:28:00|323.18|320.38|323.12|320.32|323.18|320.38|323.06|320.26|0
1649914090000|2022-04-14 05:28:10|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1649914100000|2022-04-14 05:28:20|323.06|320.26|323.18|320.38|323.18|320.38|323.06|320.26|0
1649914110000|2022-04-14 05:28:30|323.3|320.5|323.18|320.38|323.3|320.5|323.18|320.38|0
1649914160000|2022-04-14 05:29:20|323.3|320.5|323.3|320.5|323.3|320.5|323.3|320.5|0
1649914190000|2022-04-14 05:29:50|323.24|320.44|323.3|320.5|323.3|320.5|323.24|320.44|0
1649914200000|2022-04-14 05:30:00|323.24|320.44|323.54|320.74|323.54|320.74|323.18|320.38|0
1649914210000|2022-04-14 05:30:10|323.6|320.8|323.54|320.74|323.6|320.8|323.54|320.74|0
1649914220000|2022-04-14 05:30:20|323.42|320.62|323.3|320.5|323.42|320.62|323.3|320.5|0
1649914230000|2022-04-14 05:30:30|323.24|320.44|323.3|320.5|323.3|320.5|323.24|320.44|0
1649914250000|2022-04-14 05:30:50|323.18|320.38|323.24|320.44|323.24|320.44|323.18|320.38|0
1649914260000|2022-04-14 05:31:00|323.18|320.38|323.18|320.38|323.18|320.38|323.12|320.32|0
1649914270000|2022-04-14 05:31:10|323.24|320.44|323.3|320.5|323.3|320.5|323.24|320.44|0
1649914290000|2022-04-14 05:31:30|323.24|320.44|323.18|320.38|323.24|320.44|323.18|320.38|0
1649914300000|2022-04-14 05:31:40|323.06|320.26|323.06|320.26|323.06|320.26|323.06|320.26|0
1649914310000|2022-04-14 05:31:50|323|320.2|323.06|320.26|323.06|320.26|322.93|320.13|0
1649914320000|2022-04-14 05:32:00|323|320.2|323.06|320.26|323.06|320.26|323|320.2|0
1649914330000|2022-04-14 05:32:10|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1649914340000|2022-04-14 05:32:20|323|320.2|323.05|320.25|323.05|320.25|322.93|320.13|0
1649914350000|2022-04-14 05:32:30|323|320.2|322.93|320.13|323|320.2|322.93|320.13|0
1649914360000|2022-04-14 05:32:40|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1649914370000|2022-04-14 05:32:50|322.81|320.01|322.69|319.89|322.81|320.01|322.69|319.89|0
1649914380000|2022-04-14 05:33:00|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1649914390000|2022-04-14 05:33:10|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1649914400000|2022-04-14 05:33:20|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1649914420000|2022-04-14 05:33:40|322.88|320.08|322.81|320.01|322.88|320.08|322.81|320.01|0
1649914430000|2022-04-14 05:33:50|322.88|320.08|322.93|320.13|322.93|320.13|322.88|320.08|0
1649914440000|2022-04-14 05:34:00|322.88|320.08|322.81|320.01|322.88|320.08|322.81|320.01|0
1649914450000|2022-04-14 05:34:10|322.93|320.13|322.88|320.08|322.93|320.13|322.88|320.08|0
1649914460000|2022-04-14 05:34:20|322.81|320.01|322.81|320.01|322.81|320.01|322.81|320.01|0
1649914500000|2022-04-14 05:35:00|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1649914510000|2022-04-14 05:35:10|322.69|319.89|322.81|320.01|322.81|320.01|322.69|319.89|0
1649914520000|2022-04-14 05:35:20|322.88|320.08|322.81|320.01|322.88|320.08|322.81|320.01|0
1649914530000|2022-04-14 05:35:30|322.87|320.07|322.81|320.01|322.87|320.07|322.81|320.01|0
1649914540000|2022-04-14 05:35:40|322.93|320.13|322.81|320.01|322.93|320.13|322.81|320.01|0
1649914560000|2022-04-14 05:36:00|322.69|319.89|322.81|320.01|322.81|320.01|322.69|319.89|0
1649914570000|2022-04-14 05:36:10|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1649914580000|2022-04-14 05:36:20|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1649914590000|2022-04-14 05:36:30|322.57|319.77|322.45|319.65|322.57|319.77|322.45|319.65|0
1649914610000|2022-04-14 05:36:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1649914620000|2022-04-14 05:37:00|322.45|319.65|322.33|319.53|322.45|319.65|322.33|319.53|0
1649914630000|2022-04-14 05:37:10|322.39|319.59|322.21|319.41|322.45|319.65|322.21|319.41|0
1649914640000|2022-04-14 05:37:20|322.27|319.47|322.21|319.41|322.33|319.53|322.21|319.41|0
1649914650000|2022-04-14 05:37:30|322.27|319.47|322.21|319.41|322.27|319.47|322.21|319.41|0
1649914670000|2022-04-14 05:37:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1649914680000|2022-04-14 05:38:00|322.27|319.47|322.21|319.41|322.27|319.47|322.21|319.41|0
1649914690000|2022-04-14 05:38:10|322.33|319.53|322.21|319.41|322.33|319.53|322.21|319.41|0
1649914700000|2022-04-14 05:38:20|322.09|319.29|321.85|319.05|322.09|319.29|321.85|319.05|0
1649914710000|2022-04-14 05:38:30|322.09|319.29|322.03|319.23|322.09|319.29|322.03|319.23|0
1649914720000|2022-04-14 05:38:40|322.09|319.29|321.97|319.17|322.09|319.29|321.97|319.17|0
1649914740000|2022-04-14 05:39:00|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1649914750000|2022-04-14 05:39:10|321.85|319.05|321.73|318.93|321.85|319.05|321.49|318.69|0
1649914760000|2022-04-14 05:39:20|321.67|318.87|321.61|318.81|321.67|318.87|321.61|318.81|0
1649914770000|2022-04-14 05:39:30|321.73|318.93|321.73|318.93|321.73|318.93|321.61|318.81|0
1649914800000|2022-04-14 05:40:00|321.67|318.87|321.73|318.93|321.73|318.93|321.67|318.87|0
1649914840000|2022-04-14 05:40:40|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1649914880000|2022-04-14 05:41:20|321.73|318.93|321.6|318.8|321.73|318.93|321.6|318.8|0
1649914890000|2022-04-14 05:41:30|321.72|318.92|321.72|318.92|321.79|318.99|321.72|318.92|0
1649914900000|2022-04-14 05:41:40|321.85|319.05|321.6|318.8|321.85|319.05|321.6|318.8|0
1649914910000|2022-04-14 05:41:50|321.67|318.87|321.6|318.8|321.72|318.92|321.6|318.8|0
1649914920000|2022-04-14 05:42:00|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1649914930000|2022-04-14 05:42:10|321.85|319.05|321.72|318.92|321.85|319.05|321.72|318.92|0
1649914940000|2022-04-14 05:42:20|321.79|318.99|321.97|319.17|321.97|319.17|321.79|318.99|0
1649914970000|2022-04-14 05:42:50|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1649914990000|2022-04-14 05:43:10|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1649915020000|2022-04-14 05:43:40|322.27|319.47|322.45|319.65|322.45|319.65|322.27|319.47|0
1649915040000|2022-04-14 05:44:00|322.33|319.53|322.33|319.53|322.45|319.65|322.33|319.53|0
1649915050000|2022-04-14 05:44:10|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1649915060000|2022-04-14 05:44:20|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1649915080000|2022-04-14 05:44:40|322.27|319.47|322.21|319.41|322.27|319.47|322.21|319.41|0
1649915090000|2022-04-14 05:44:50|322.15|319.35|322.15|319.35|322.21|319.41|322.15|319.35|0
1649915100000|2022-04-14 05:45:00|322.21|319.41|322.08|319.28|322.21|319.41|322.08|319.28|0
1649915110000|2022-04-14 05:45:10|322.15|319.35|322.21|319.41|322.21|319.41|322.15|319.35|0
1649915120000|2022-04-14 05:45:20|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1649915140000|2022-04-14 05:45:40|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1649915160000|2022-04-14 05:46:00|321.84|319.04|321.79|318.99|321.84|319.04|321.79|318.99|0
1649915170000|2022-04-14 05:46:10|321.72|318.92|321.6|318.8|321.84|319.04|321.6|318.8|0
1649915180000|2022-04-14 05:46:20|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1649915190000|2022-04-14 05:46:30|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1649915200000|2022-04-14 05:46:40|321.66|318.86|321.72|318.92|321.72|318.92|321.66|318.86|0
1649915230000|2022-04-14 05:47:10|321.84|319.04|321.84|319.04|321.91|319.11|321.84|319.04|0
1649915240000|2022-04-14 05:47:20|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1649915250000|2022-04-14 05:47:30|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1649915260000|2022-04-14 05:47:40|321.91|319.11|321.84|319.04|321.91|319.11|321.84|319.04|0
1649915280000|2022-04-14 05:48:00|321.96|319.16|321.96|319.16|321.96|319.16|321.91|319.11|0
1649915300000|2022-04-14 05:48:20|322.03|319.23|322.2|319.4|322.2|319.4|322.03|319.23|0
1649915330000|2022-04-14 05:48:50|322.32|319.52|322.44|319.64|322.44|319.64|322.32|319.52|0
1649915340000|2022-04-14 05:49:00|322.32|319.52|322.39|319.59|322.39|319.59|322.32|319.52|0
1649915350000|2022-04-14 05:49:10|322.32|319.52|322.81|320.01|322.81|320.01|322.32|319.52|0
1649915370000|2022-04-14 05:49:30|322.93|320.13|322.87|320.07|322.93|320.13|322.81|320.01|0
1649915380000|2022-04-14 05:49:40|322.93|320.13|323.05|320.25|323.05|320.25|322.93|320.13|0
1649915390000|2022-04-14 05:49:50|322.99|320.19|323.05|320.25|323.05|320.25|322.93|320.13|0
1649915400000|2022-04-14 05:50:00|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1649915410000|2022-04-14 05:50:10|323.29|320.49|323.29|320.49|323.29|320.49|323.29|320.49|0
1649915420000|2022-04-14 05:50:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1649915430000|2022-04-14 05:50:30|323.29|320.49|323.23|320.43|323.29|320.49|323.23|320.43|0
1649915440000|2022-04-14 05:50:40|323.17|320.37|323.05|320.25|323.17|320.37|323.05|320.25|0
1649915450000|2022-04-14 05:50:50|323.11|320.31|323.05|320.25|323.11|320.31|323.05|320.25|0
1649915460000|2022-04-14 05:51:00|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1649915470000|2022-04-14 05:51:10|322.87|320.07|322.87|320.07|322.93|320.13|322.87|320.07|0
1649915480000|2022-04-14 05:51:20|322.93|320.13|322.87|320.07|322.93|320.13|322.87|320.07|0
1649915490000|2022-04-14 05:51:30|322.93|320.13|322.87|320.07|322.93|320.13|322.87|320.07|0
1649915500000|2022-04-14 05:51:40|322.93|320.13|322.87|320.07|322.93|320.13|322.87|320.07|0
1649915510000|2022-04-14 05:51:50|322.81|320.01|322.93|320.13|322.93|320.13|322.81|320.01|0
1649915520000|2022-04-14 05:52:00|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1649915540000|2022-04-14 05:52:20|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1649915550000|2022-04-14 05:52:30|323.29|320.49|323.17|320.37|323.29|320.49|323.17|320.37|0
1649915570000|2022-04-14 05:52:50|323.23|320.43|323.17|320.37|323.23|320.43|323.17|320.37|0
1649915580000|2022-04-14 05:53:00|323.11|320.31|323.17|320.37|323.17|320.37|323.11|320.31|0
1649915590000|2022-04-14 05:53:10|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1649915600000|2022-04-14 05:53:20|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1649915610000|2022-04-14 05:53:30|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1649915640000|2022-04-14 05:54:00|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1649915660000|2022-04-14 05:54:20|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1649915690000|2022-04-14 05:54:50|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1649915700000|2022-04-14 05:55:00|322.8|320|322.8|320|322.8|320|322.8|320|0
1649915710000|2022-04-14 05:55:10|322.68|319.88|322.56|319.76|322.68|319.88|322.56|319.76|0
1649915720000|2022-04-14 05:55:20|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1649915730000|2022-04-14 05:55:30|322.63|319.83|322.5|319.7|322.63|319.83|322.5|319.7|0
1649915740000|2022-04-14 05:55:40|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1649915760000|2022-04-14 05:56:00|322.56|319.76|322.68|319.88|322.68|319.88|322.56|319.76|0
1649915770000|2022-04-14 05:56:10|322.75|319.95|322.8|320|322.8|320|322.75|319.95|0
1649915780000|2022-04-14 05:56:20|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1649915790000|2022-04-14 05:56:30|322.75|319.95|322.68|319.88|322.75|319.95|322.68|319.88|0
1649915800000|2022-04-14 05:56:40|322.32|319.52|322.44|319.64|322.44|319.64|322.32|319.52|0
1649915810000|2022-04-14 05:56:50|322.56|319.76|322.44|319.64|322.56|319.76|322.44|319.64|0
1649915820000|2022-04-14 05:57:00|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1649915830000|2022-04-14 05:57:10|322.38|319.58|322.5|319.7|322.56|319.76|322.38|319.58|0
1649915840000|2022-04-14 05:57:20|322.56|319.76|322.5|319.7|322.56|319.76|322.5|319.7|0
1649915850000|2022-04-14 05:57:30|322.44|319.64|322.56|319.76|322.56|319.76|322.44|319.64|0
1649915860000|2022-04-14 05:57:40|322.5|319.7|322.44|319.64|322.5|319.7|322.44|319.64|0
1649915880000|2022-04-14 05:58:00|322.56|319.76|322.68|319.88|322.68|319.88|322.56|319.76|0
1649915890000|2022-04-14 05:58:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1649915900000|2022-04-14 05:58:20|322.68|319.88|322.62|319.82|322.68|319.88|322.62|319.82|0
1649915910000|2022-04-14 05:58:30|322.68|319.88|322.74|319.94|322.74|319.94|322.68|319.88|0
1649915920000|2022-04-14 05:58:40|322.68|319.88|322.68|319.88|322.8|320|322.68|319.88|0
1649915930000|2022-04-14 05:58:50|322.74|319.94|322.74|319.94|322.8|320|322.68|319.88|0
1649915940000|2022-04-14 05:59:00|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1649915950000|2022-04-14 05:59:10|322.8|320|322.8|320|322.8|320|322.8|320|0
1649915960000|2022-04-14 05:59:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1649915970000|2022-04-14 05:59:30|323.04|320.24|322.92|320.12|323.04|320.24|322.92|320.12|0
1649915980000|2022-04-14 05:59:40|322.99|320.19|323.04|320.24|323.04|320.24|322.99|320.19|0
1649915990000|2022-04-14 05:59:50|323.16|320.36|323.53|320.73|323.53|320.73|323.16|320.36|0
1649916000000|2022-04-14 06:00:00|323.16|320.36|323.41|320.61|323.41|320.61|323.16|320.36|0
1649916010000|2022-04-14 06:00:10|323.28|320.48|323.16|320.36|323.28|320.48|323.16|320.36|0
1649916020000|2022-04-14 06:00:20|323.04|320.24|322.99|320.19|323.04|320.24|322.99|320.19|0
1649916030000|2022-04-14 06:00:30|322.92|320.12|323.04|320.24|323.04|320.24|322.92|320.12|0
1649916040000|2022-04-14 06:00:40|323.16|320.36|323.16|320.36|323.16|320.36|323.16|320.36|0
1649916050000|2022-04-14 06:00:50|323.28|320.48|323.28|320.48|323.28|320.48|323.16|320.36|0
1649916060000|2022-04-14 06:01:00|323.41|320.61|323.41|320.61|323.41|320.61|323.41|320.61|0
1649916070000|2022-04-14 06:01:10|323.53|320.73|323.53|320.73|323.53|320.73|323.53|320.73|0
1649916080000|2022-04-14 06:01:20|323.47|320.67|323.16|320.36|323.53|320.73|323.16|320.36|0
1649916090000|2022-04-14 06:01:30|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1649916100000|2022-04-14 06:01:40|323.16|320.36|323.04|320.24|323.28|320.48|323.04|320.24|0
1649916110000|2022-04-14 06:01:50|323.16|320.36|323.04|320.24|323.16|320.36|323.04|320.24|0
1649916120000|2022-04-14 06:02:00|323.16|320.36|323.35|320.55|323.35|320.55|323.16|320.36|0
1649916130000|2022-04-14 06:02:10|323.4|320.6|323.53|320.73|323.53|320.73|323.4|320.6|0
1649916150000|2022-04-14 06:02:30|323.65|320.85|323.65|320.85|323.65|320.85|323.53|320.73|0
1649916160000|2022-04-14 06:02:40|323.53|320.73|323.47|320.67|323.53|320.73|323.47|320.67|0
1649916170000|2022-04-14 06:02:50|323.53|320.73|323.28|320.48|323.53|320.73|323.28|320.48|0
1649916180000|2022-04-14 06:03:00|323.35|320.55|323.28|320.48|323.35|320.55|323.28|320.48|0
1649916190000|2022-04-14 06:03:10|323.4|320.6|323.47|320.67|323.47|320.67|323.4|320.6|0
1649916200000|2022-04-14 06:03:20|323.52|320.72|323.65|320.85|323.65|320.85|323.52|320.72|0
1649916210000|2022-04-14 06:03:30|323.59|320.79|323.77|320.97|323.77|320.97|323.59|320.79|0
1649916220000|2022-04-14 06:03:40|323.65|320.85|323.77|320.97|323.77|320.97|323.59|320.79|0
1649916230000|2022-04-14 06:03:50|323.65|320.85|323.71|320.91|323.71|320.91|323.65|320.85|0
1649916240000|2022-04-14 06:04:00|323.77|320.97|324.01|321.21|324.01|321.21|323.77|320.97|0
1649916250000|2022-04-14 06:04:10|323.89|321.09|323.89|321.09|323.89|321.09|323.83|321.03|0
1649916270000|2022-04-14 06:04:30|324.01|321.21|323.95|321.15|324.01|321.21|323.89|321.09|0
1649916280000|2022-04-14 06:04:40|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1649916300000|2022-04-14 06:05:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1649916310000|2022-04-14 06:05:10|323.95|321.15|323.77|320.97|323.95|321.15|323.77|320.97|0
1649916320000|2022-04-14 06:05:20|323.64|320.84|323.89|321.09|323.89|321.09|323.64|320.84|0
1649916330000|2022-04-14 06:05:30|324.01|321.21|323.89|321.09|324.01|321.21|323.89|321.09|0
1649916340000|2022-04-14 06:05:40|324.01|321.21|323.89|321.09|324.01|321.21|323.89|321.09|0
1649916350000|2022-04-14 06:05:50|323.95|321.15|324.01|321.21|324.01|321.21|323.95|321.15|0
1649916370000|2022-04-14 06:06:10|323.95|321.15|323.89|321.09|323.95|321.15|323.89|321.09|0
1649916380000|2022-04-14 06:06:20|324.37|321.57|324.31|321.51|324.37|321.57|324.31|321.51|0
1649916390000|2022-04-14 06:06:30|324.37|321.57|324.49|321.69|324.49|321.69|324.37|321.57|0
1649916400000|2022-04-14 06:06:40|324.37|321.57|324.49|321.69|324.49|321.69|324.37|321.57|0
1649916410000|2022-04-14 06:06:50|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1649916420000|2022-04-14 06:07:00|324.49|321.69|324.73|321.93|324.73|321.93|324.49|321.69|0
1649916430000|2022-04-14 06:07:10|324.49|321.69|324.55|321.75|324.55|321.75|324.49|321.69|0
1649916440000|2022-04-14 06:07:20|324.61|321.81|324.37|321.57|324.61|321.81|324.37|321.57|0
1649916450000|2022-04-14 06:07:30|324.31|321.51|324.37|321.57|324.49|321.69|324.25|321.45|0
1649916460000|2022-04-14 06:07:40|324.25|321.45|324.25|321.45|324.31|321.51|324.25|321.45|0
1649916470000|2022-04-14 06:07:50|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649916480000|2022-04-14 06:08:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1649916490000|2022-04-14 06:08:10|324.07|321.27|324.01|321.21|324.07|321.27|324.01|321.21|0
1649916500000|2022-04-14 06:08:20|323.89|321.09|324.01|321.21|324.01|321.21|323.89|321.09|0
1649916510000|2022-04-14 06:08:30|323.89|321.09|323.89|321.09|324.01|321.21|323.76|320.96|0
1649916530000|2022-04-14 06:08:50|324.01|321.21|323.89|321.09|324.01|321.21|323.89|321.09|0
1649916540000|2022-04-14 06:09:00|324.01|321.21|324.01|321.21|324.01|321.21|324.01|321.21|0
1649916560000|2022-04-14 06:09:20|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649916570000|2022-04-14 06:09:30|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1649916580000|2022-04-14 06:09:40|324.31|321.51|324.25|321.45|324.31|321.51|324.25|321.45|0
1649916590000|2022-04-14 06:09:50|324.13|321.33|324.19|321.39|324.25|321.45|324.13|321.33|0
1649916600000|2022-04-14 06:10:00|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649916610000|2022-04-14 06:10:10|324.07|321.27|324.01|321.21|324.07|321.27|324.01|321.21|0
1649916620000|2022-04-14 06:10:20|323.88|321.08|323.88|321.08|323.88|321.08|323.76|320.96|0
1649916630000|2022-04-14 06:10:30|324.01|321.21|323.88|321.08|324.01|321.21|323.88|321.08|0
1649916650000|2022-04-14 06:10:50|323.95|321.15|323.88|321.08|323.95|321.15|323.88|321.08|0
1649916660000|2022-04-14 06:11:00|324.01|321.21|323.76|320.96|324.01|321.21|323.76|320.96|0
1649916670000|2022-04-14 06:11:10|323.83|321.03|323.95|321.15|323.95|321.15|323.83|321.03|0
1649916680000|2022-04-14 06:11:20|323.88|321.08|323.76|320.96|323.88|321.08|323.76|320.96|0
1649916690000|2022-04-14 06:11:30|323.88|321.08|323.83|321.03|323.88|321.08|323.83|321.03|0
1649916700000|2022-04-14 06:11:40|323.76|320.96|323.83|321.03|323.88|321.08|323.76|320.96|0
1649916710000|2022-04-14 06:11:50|323.88|321.08|323.76|320.96|323.88|321.08|323.76|320.96|0
1649916720000|2022-04-14 06:12:00|323.83|321.03|324.25|321.45|324.25|321.45|323.76|320.96|0
1649916730000|2022-04-14 06:12:10|324.37|321.57|324.13|321.33|324.37|321.57|324.13|321.33|0
1649916740000|2022-04-14 06:12:20|324.07|321.27|324|321.2|324.07|321.27|324|321.2|0
1649916750000|2022-04-14 06:12:30|323.88|321.08|324.13|321.33|324.13|321.33|323.88|321.08|0
1649916770000|2022-04-14 06:12:50|324|321.2|324|321.2|324|321.2|324|321.2|0
1649916780000|2022-04-14 06:13:00|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649916790000|2022-04-14 06:13:10|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1649916800000|2022-04-14 06:13:20|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1649916810000|2022-04-14 06:13:30|324|321.2|323.88|321.08|324|321.2|323.76|320.96|0
1649916820000|2022-04-14 06:13:40|323.83|321.03|323.83|321.03|323.88|321.08|323.83|321.03|0
1649916830000|2022-04-14 06:13:50|323.76|320.96|323.88|321.08|323.88|321.08|323.76|320.96|0
1649916850000|2022-04-14 06:14:10|323.82|321.02|323.88|321.08|323.88|321.08|323.76|320.96|0
1649916860000|2022-04-14 06:14:20|324|321.2|324|321.2|324|321.2|324|321.2|0
1649916870000|2022-04-14 06:14:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1649916880000|2022-04-14 06:14:40|324|321.2|324|321.2|324|321.2|323.95|321.15|0
1649916890000|2022-04-14 06:14:50|323.95|321.15|324|321.2|324|321.2|323.95|321.15|0
1649916900000|2022-04-14 06:15:00|324.07|321.27|323.88|321.08|324.07|321.27|323.88|321.08|0
1649916910000|2022-04-14 06:15:10|323.82|321.02|323.76|320.96|323.82|321.02|323.76|320.96|0
1649916920000|2022-04-14 06:15:20|323.7|320.9|323.7|320.9|323.7|320.9|323.7|320.9|0
1649916930000|2022-04-14 06:15:30|323.64|320.84|323.64|320.84|323.64|320.84|323.52|320.72|0
1649916940000|2022-04-14 06:15:40|323.52|320.72|323.64|320.84|323.64|320.84|323.52|320.72|0
1649916950000|2022-04-14 06:15:50|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1649916960000|2022-04-14 06:16:00|323.88|321.08|323.76|320.96|323.88|321.08|323.76|320.96|0
1649916970000|2022-04-14 06:16:10|323.82|321.02|323.76|320.96|323.88|321.08|323.76|320.96|0
1649916990000|2022-04-14 06:16:30|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1649917000000|2022-04-14 06:16:40|323.76|320.96|323.76|320.96|323.82|321.02|323.76|320.96|0
1649917010000|2022-04-14 06:16:50|323.7|320.9|323.64|320.84|323.7|320.9|323.64|320.84|0
1649917020000|2022-04-14 06:17:00|323.52|320.72|323.4|320.6|323.52|320.72|323.4|320.6|0
1649917030000|2022-04-14 06:17:10|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1649917040000|2022-04-14 06:17:20|323.64|320.84|323.52|320.72|323.64|320.84|323.52|320.72|0
1649917050000|2022-04-14 06:17:30|323.46|320.66|323.52|320.72|323.52|320.72|323.46|320.66|0
1649917080000|2022-04-14 06:18:00|323.58|320.78|323.4|320.6|323.58|320.78|323.4|320.6|0
1649917090000|2022-04-14 06:18:10|323.46|320.66|323.52|320.72|323.52|320.72|323.46|320.66|0
1649917100000|2022-04-14 06:18:20|323.4|320.6|323.4|320.6|323.46|320.66|323.4|320.6|0
1649917110000|2022-04-14 06:18:30|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649917120000|2022-04-14 06:18:40|324.04|321.24|323.8|321|324.04|321.24|323.8|321|0
1649917130000|2022-04-14 06:18:50|323.68|320.88|323.92|321.12|323.92|321.12|323.68|320.88|0
1649917140000|2022-04-14 06:19:00|323.8|321|323.8|321|323.8|321|323.67|320.87|0
1649917150000|2022-04-14 06:19:10|323.74|320.94|323.92|321.12|323.92|321.12|323.74|320.94|0
1649917160000|2022-04-14 06:19:20|323.98|321.18|323.8|321|323.98|321.18|323.8|321|0
1649917170000|2022-04-14 06:19:30|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649917190000|2022-04-14 06:19:50|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1649917200000|2022-04-14 06:20:00|323.98|321.18|323.86|321.06|323.98|321.18|323.86|321.06|0
1649917210000|2022-04-14 06:20:10|323.8|321|323.8|321|323.86|321.06|323.8|321|0
1649917220000|2022-04-14 06:20:20|323.67|320.87|323.67|320.87|323.8|321|323.67|320.87|0
1649917230000|2022-04-14 06:20:30|323.8|321|324.04|321.24|324.04|321.24|323.8|321|0
1649917240000|2022-04-14 06:20:40|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649917250000|2022-04-14 06:20:50|323.98|321.18|324.04|321.24|324.04|321.24|323.92|321.12|0
1649917260000|2022-04-14 06:21:00|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1649917280000|2022-04-14 06:21:20|323.86|321.06|323.92|321.12|323.92|321.12|323.86|321.06|0
1649917290000|2022-04-14 06:21:30|323.86|321.06|324.04|321.24|324.04|321.24|323.86|321.06|0
1649917300000|2022-04-14 06:21:40|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649917320000|2022-04-14 06:22:00|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1649917330000|2022-04-14 06:22:10|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1649917340000|2022-04-14 06:22:20|324.28|321.48|324.28|321.48|324.28|321.48|324.22|321.42|0
1649917350000|2022-04-14 06:22:30|324.16|321.36|324.28|321.48|324.28|321.48|324.16|321.36|0
1649917360000|2022-04-14 06:22:40|324.16|321.36|324.16|321.36|324.22|321.42|324.16|321.36|0
1649917370000|2022-04-14 06:22:50|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1649917380000|2022-04-14 06:23:00|324.04|321.24|323.91|321.11|324.04|321.24|323.79|320.99|0
1649917390000|2022-04-14 06:23:10|323.79|320.99|323.79|320.99|323.86|321.06|323.79|320.99|0
1649917400000|2022-04-14 06:23:20|323.67|320.87|323.67|320.87|323.79|320.99|323.67|320.87|0
1649917420000|2022-04-14 06:23:40|323.79|320.99|323.67|320.87|323.79|320.99|323.67|320.87|0
1649917430000|2022-04-14 06:23:50|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1649917440000|2022-04-14 06:24:00|323.67|320.87|323.55|320.75|323.67|320.87|323.55|320.75|0
1649917450000|2022-04-14 06:24:10|323.98|321.18|323.91|321.11|323.98|321.18|323.91|321.11|0
1649917460000|2022-04-14 06:24:20|323.86|321.06|323.79|320.99|323.86|321.06|323.79|320.99|0
1649917470000|2022-04-14 06:24:30|323.74|320.94|323.67|320.87|323.74|320.94|323.67|320.87|0
1649917480000|2022-04-14 06:24:40|323.55|320.75|323.79|320.99|323.79|320.99|323.55|320.75|0
1649917490000|2022-04-14 06:24:50|323.67|320.87|323.55|320.75|323.67|320.87|323.55|320.75|0
1649917500000|2022-04-14 06:25:00|323.67|320.87|323.55|320.75|323.67|320.87|323.55|320.75|0
1649917510000|2022-04-14 06:25:10|323.61|320.81|323.98|321.18|323.98|321.18|323.61|320.81|0
1649917520000|2022-04-14 06:25:20|323.91|321.11|324.03|321.23|324.03|321.23|323.86|321.06|0
1649917530000|2022-04-14 06:25:30|323.91|321.11|324.03|321.23|324.03|321.23|323.91|321.11|0
1649917540000|2022-04-14 06:25:40|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1649917570000|2022-04-14 06:26:10|323.86|321.06|323.91|321.11|323.91|321.11|323.79|320.99|0
1649917580000|2022-04-14 06:26:20|324.15|321.35|324.15|321.35|324.15|321.35|324.15|321.35|0
1649917590000|2022-04-14 06:26:30|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1649917610000|2022-04-14 06:26:50|324.22|321.42|324.15|321.35|324.22|321.42|324.15|321.35|0
1649917620000|2022-04-14 06:27:00|324.03|321.23|323.98|321.18|324.03|321.23|323.98|321.18|0
1649917630000|2022-04-14 06:27:10|323.91|321.11|323.79|320.99|323.91|321.11|323.79|320.99|0
1649917640000|2022-04-14 06:27:20|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1649917650000|2022-04-14 06:27:30|323.67|320.87|323.73|320.93|323.73|320.93|323.55|320.75|0
1649917660000|2022-04-14 06:27:40|323.67|320.87|323.79|320.99|323.79|320.99|323.67|320.87|0
1649917670000|2022-04-14 06:27:50|323.67|320.87|323.79|320.99|323.79|320.99|323.67|320.87|0
1649917680000|2022-04-14 06:28:00|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1649917690000|2022-04-14 06:28:10|324.03|321.23|323.91|321.11|324.03|321.23|323.91|321.11|0
1649917700000|2022-04-14 06:28:20|323.98|321.18|323.91|321.11|324.03|321.23|323.91|321.11|0
1649917730000|2022-04-14 06:28:50|323.79|320.99|323.91|321.11|323.91|321.11|323.79|320.99|0
1649917740000|2022-04-14 06:29:00|324.03|321.23|324.4|321.6|324.4|321.6|324.03|321.23|0
1649917750000|2022-04-14 06:29:10|324.46|321.66|324.52|321.72|324.64|321.84|324.46|321.66|0
1649917760000|2022-04-14 06:29:20|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1649917770000|2022-04-14 06:29:30|324.88|322.08|325|322.2|325|322.2|324.88|322.08|0
1649917780000|2022-04-14 06:29:40|324.88|322.08|324.76|321.96|324.88|322.08|324.76|321.96|0
1649917790000|2022-04-14 06:29:50|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1649917800000|2022-04-14 06:30:00|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1649917810000|2022-04-14 06:30:10|324.64|321.84|324.27|321.47|324.64|321.84|324.27|321.47|0
1649917820000|2022-04-14 06:30:20|324.39|321.59|324.39|321.59|324.46|321.66|324.39|321.59|0
1649917830000|2022-04-14 06:30:30|324.52|321.72|324.64|321.84|324.64|321.84|324.52|321.72|0
1649917840000|2022-04-14 06:30:40|324.58|321.78|324.52|321.72|324.58|321.78|324.52|321.72|0
1649917860000|2022-04-14 06:31:00|324.39|321.59|324.52|321.72|324.52|321.72|324.39|321.59|0
1649917870000|2022-04-14 06:31:10|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1649917880000|2022-04-14 06:31:20|325|322.2|325|322.2|325|322.2|325|322.2|0
1649917890000|2022-04-14 06:31:30|324.88|322.08|324.88|322.08|325|322.2|324.88|322.08|0
1649917900000|2022-04-14 06:31:40|324.82|322.02|324.88|322.08|324.88|322.08|324.76|321.96|0
1649917910000|2022-04-14 06:31:50|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1649917920000|2022-04-14 06:32:00|325|322.2|324.88|322.08|325|322.2|324.82|322.02|0
1649917930000|2022-04-14 06:32:10|324.82|322.02|324.88|322.08|324.88|322.08|324.76|321.96|0
1649917940000|2022-04-14 06:32:20|325|322.2|325|322.2|325|322.2|325|322.2|0
1649917950000|2022-04-14 06:32:30|324.94|322.14|325.12|322.32|325.12|322.32|324.94|322.14|0
1649917960000|2022-04-14 06:32:40|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1649917970000|2022-04-14 06:32:50|325.36|322.56|325.3|322.5|325.36|322.56|325.3|322.5|0
1649917980000|2022-04-14 06:33:00|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649917990000|2022-04-14 06:33:10|325.36|322.56|325.42|322.62|325.48|322.68|325.36|322.56|0
1649918000000|2022-04-14 06:33:20|325.6|322.8|325.6|322.8|325.72|322.92|325.6|322.8|0
1649918010000|2022-04-14 06:33:30|325.48|322.68|325.6|322.8|325.6|322.8|325.48|322.68|0
1649918030000|2022-04-14 06:33:50|325.48|322.68|325.55|322.75|325.55|322.75|325.48|322.68|0
1649918040000|2022-04-14 06:34:00|325.48|322.68|325.55|322.75|325.55|322.75|325.48|322.68|0
1649918050000|2022-04-14 06:34:10|325.48|322.68|325.42|322.62|325.48|322.68|325.42|322.62|0
1649918060000|2022-04-14 06:34:20|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649918070000|2022-04-14 06:34:30|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649918080000|2022-04-14 06:34:40|325.48|322.68|325.6|322.8|325.6|322.8|325.48|322.68|0
1649918090000|2022-04-14 06:34:50|325.67|322.87|325.54|322.74|325.67|322.87|325.54|322.74|0
1649918100000|2022-04-14 06:35:00|325.48|322.68|325.54|322.74|325.54|322.74|325.48|322.68|0
1649918110000|2022-04-14 06:35:10|325.48|322.68|325.36|322.56|325.48|322.68|325.36|322.56|0
1649918120000|2022-04-14 06:35:20|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918130000|2022-04-14 06:35:30|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918140000|2022-04-14 06:35:40|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649918150000|2022-04-14 06:35:50|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649918160000|2022-04-14 06:36:00|325.6|322.8|325.6|322.8|325.6|322.8|325.48|322.68|0
1649918180000|2022-04-14 06:36:20|325.48|322.68|325.36|322.56|325.48|322.68|325.36|322.56|0
1649918190000|2022-04-14 06:36:30|325.24|322.44|325.12|322.32|325.24|322.44|325.12|322.32|0
1649918200000|2022-04-14 06:36:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1649918210000|2022-04-14 06:36:50|325.06|322.26|325.48|322.68|325.48|322.68|325.06|322.26|0
1649918220000|2022-04-14 06:37:00|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918230000|2022-04-14 06:37:10|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918240000|2022-04-14 06:37:20|325.42|322.62|325.36|322.56|325.42|322.62|325.36|322.56|0
1649918250000|2022-04-14 06:37:30|325.48|322.68|325.36|322.56|325.48|322.68|325.36|322.56|0
1649918260000|2022-04-14 06:37:40|325.24|322.44|325.36|322.56|325.36|322.56|325.24|322.44|0
1649918270000|2022-04-14 06:37:50|325.42|322.62|325.36|322.56|325.42|322.62|325.24|322.44|0
1649918280000|2022-04-14 06:38:00|325.3|322.5|325.36|322.56|325.36|322.56|325.3|322.5|0
1649918290000|2022-04-14 06:38:10|325.3|322.5|325|322.2|325.3|322.5|325|322.2|0
1649918300000|2022-04-14 06:38:20|325.12|322.32|325.36|322.56|325.36|322.56|325.12|322.32|0
1649918310000|2022-04-14 06:38:30|325.24|322.44|325.18|322.38|325.24|322.44|325.18|322.38|0
1649918320000|2022-04-14 06:38:40|325.12|322.32|325.24|322.44|325.24|322.44|325.12|322.32|0
1649918330000|2022-04-14 06:38:50|325.36|322.56|325.42|322.62|325.42|322.62|325.36|322.56|0
1649918340000|2022-04-14 06:39:00|325.48|322.68|325.24|322.44|325.6|322.8|325.24|322.44|0
1649918350000|2022-04-14 06:39:10|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649918360000|2022-04-14 06:39:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1649918370000|2022-04-14 06:39:30|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649918390000|2022-04-14 06:39:50|325.48|322.68|325.36|322.56|325.48|322.68|325.36|322.56|0
1649918400000|2022-04-14 06:40:00|325.42|322.62|325.36|322.56|325.42|322.62|325.36|322.56|0
1649918410000|2022-04-14 06:40:10|325.24|322.44|325.3|322.5|325.3|322.5|325.24|322.44|0
1649918420000|2022-04-14 06:40:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1649918430000|2022-04-14 06:40:30|325.3|322.5|325.36|322.56|325.36|322.56|325.3|322.5|0
1649918440000|2022-04-14 06:40:40|325.42|322.62|325.42|322.62|325.42|322.62|325.42|322.62|0
1649918450000|2022-04-14 06:40:50|325.36|322.56|325.42|322.62|325.48|322.68|325.36|322.56|0
1649918460000|2022-04-14 06:41:00|325.36|322.56|325.36|322.56|325.36|322.56|325.24|322.44|0
1649918490000|2022-04-14 06:41:30|325.3|322.5|325.24|322.44|325.36|322.56|325.24|322.44|0
1649918500000|2022-04-14 06:41:40|325.36|322.56|325.6|322.8|325.72|322.92|325.36|322.56|0
1649918510000|2022-04-14 06:41:50|325.48|322.68|325.18|322.38|325.48|322.68|325.18|322.38|0
1649918520000|2022-04-14 06:42:00|325.12|322.32|325.24|322.44|325.24|322.44|325.12|322.32|0
1649918530000|2022-04-14 06:42:10|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649918540000|2022-04-14 06:42:20|325.24|322.44|325.12|322.32|325.24|322.44|325.12|322.32|0
1649918560000|2022-04-14 06:42:40|325.18|322.38|325.12|322.32|325.18|322.38|325.12|322.32|0
1649918570000|2022-04-14 06:42:50|325.18|322.38|325.24|322.44|325.24|322.44|325.12|322.32|0
1649918590000|2022-04-14 06:43:10|325.3|322.5|325.3|322.5|325.3|322.5|325.24|322.44|0
1649918600000|2022-04-14 06:43:20|325.24|322.44|325.36|322.56|325.36|322.56|325.24|322.44|0
1649918610000|2022-04-14 06:43:30|325.3|322.5|325.3|322.5|325.3|322.5|325.24|322.44|0
1649918620000|2022-04-14 06:43:40|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649918630000|2022-04-14 06:43:50|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649918650000|2022-04-14 06:44:10|325.36|322.56|325.48|322.68|325.48|322.68|325.36|322.56|0
1649918660000|2022-04-14 06:44:20|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918680000|2022-04-14 06:44:40|325.54|322.74|325.48|322.68|325.54|322.74|325.48|322.68|0
1649918690000|2022-04-14 06:44:50|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918700000|2022-04-14 06:45:00|325.54|322.74|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918710000|2022-04-14 06:45:10|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1649918720000|2022-04-14 06:45:20|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649918730000|2022-04-14 06:45:30|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649918740000|2022-04-14 06:45:40|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1649918750000|2022-04-14 06:45:50|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1649918770000|2022-04-14 06:46:10|325.23|322.43|325.23|322.43|325.3|322.5|325.23|322.43|0
1649918800000|2022-04-14 06:46:40|325.3|322.5|325.42|322.62|325.42|322.62|325.3|322.5|0
1649918810000|2022-04-14 06:46:50|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1649918820000|2022-04-14 06:47:00|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1649918830000|2022-04-14 06:47:10|325.54|322.74|325.6|322.8|325.6|322.8|325.54|322.74|0
1649918840000|2022-04-14 06:47:20|325.66|322.86|325.72|322.92|325.72|322.92|325.6|322.8|0
1649918850000|2022-04-14 06:47:30|325.66|322.86|325.72|322.92|325.72|322.92|325.66|322.86|0
1649918870000|2022-04-14 06:47:50|325.78|322.98|325.84|323.04|325.84|323.04|325.72|322.92|0
1649918890000|2022-04-14 06:48:10|325.78|322.98|325.6|322.8|325.78|322.98|325.6|322.8|0
1649918910000|2022-04-14 06:48:30|325.72|322.92|325.72|322.92|325.72|322.92|325.72|322.92|0
1649918930000|2022-04-14 06:48:50|325.78|322.98|325.78|322.98|325.78|322.98|325.72|322.92|0
1649918940000|2022-04-14 06:49:00|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1649918950000|2022-04-14 06:49:10|325.72|322.92|325.72|322.92|325.72|322.92|325.72|322.92|0
1649918990000|2022-04-14 06:49:50|325.78|322.98|325.84|323.04|325.84|323.04|325.78|322.98|0
1649919000000|2022-04-14 06:50:00|325.96|323.16|326.08|323.28|326.08|323.28|325.96|323.16|0
1649919010000|2022-04-14 06:50:10|326.02|323.22|326.02|323.22|326.08|323.28|325.96|323.16|0
1649919020000|2022-04-14 06:50:20|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649919030000|2022-04-14 06:50:30|326.2|323.4|326.08|323.28|326.2|323.4|326.08|323.28|0
1649919070000|2022-04-14 06:51:10|325.96|323.16|325.72|322.92|325.96|323.16|325.72|322.92|0
1649919080000|2022-04-14 06:51:20|325.78|322.98|325.72|322.92|325.78|322.98|325.72|322.92|0
1649919090000|2022-04-14 06:51:30|325.6|322.8|325.84|323.04|325.96|323.16|325.6|322.8|0
1649919100000|2022-04-14 06:51:40|325.9|323.1|326.08|323.28|326.08|323.28|325.9|323.1|0
1649919120000|2022-04-14 06:52:00|326.02|323.22|325.96|323.16|326.02|323.22|325.96|323.16|0
1649919130000|2022-04-14 06:52:10|326.08|323.28|326.2|323.4|326.2|323.4|326.08|323.28|0
1649919140000|2022-04-14 06:52:20|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1649919150000|2022-04-14 06:52:30|326.2|323.4|326.08|323.28|326.2|323.4|326.08|323.28|0
1649919160000|2022-04-14 06:52:40|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1649919170000|2022-04-14 06:52:50|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1649919180000|2022-04-14 06:53:00|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649919190000|2022-04-14 06:53:10|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1649919210000|2022-04-14 06:53:30|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1649919220000|2022-04-14 06:53:40|326.2|323.4|326.2|323.4|326.2|323.4|326.08|323.28|0
1649919230000|2022-04-14 06:53:50|326.26|323.46|326.26|323.46|326.26|323.46|326.2|323.4|0
1649919240000|2022-04-14 06:54:00|326.44|323.64|326.44|323.64|326.44|323.64|326.44|323.64|0
1649919270000|2022-04-14 06:54:30|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1649919280000|2022-04-14 06:54:40|326.39|323.59|326.44|323.64|326.44|323.64|326.39|323.59|0
1649919310000|2022-04-14 06:55:10|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649919320000|2022-04-14 06:55:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649919330000|2022-04-14 06:55:30|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649919350000|2022-04-14 06:55:50|326.63|323.83|326.69|323.89|326.69|323.89|326.63|323.83|0
1649919360000|2022-04-14 06:56:00|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649919380000|2022-04-14 06:56:20|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649919400000|2022-04-14 06:56:40|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649919410000|2022-04-14 06:56:50|326.69|323.89|326.69|323.89|326.69|323.89|326.63|323.83|0
1649919480000|2022-04-14 06:58:00|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649919490000|2022-04-14 06:58:10|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1649919510000|2022-04-14 06:58:30|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1649919530000|2022-04-14 06:58:50|326.56|323.76|326.56|323.76|326.56|323.76|326.56|323.76|0
1649919550000|2022-04-14 06:59:10|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1649919560000|2022-04-14 06:59:20|326.81|324.01|326.68|323.88|326.81|324.01|326.68|323.88|0
1649919590000|2022-04-14 06:59:50|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1649919600000|2022-04-14 07:00:00|326.44|323.64|327.29|324.49|327.41|324.61|326.44|323.64|0
1649919610000|2022-04-14 07:00:10|327.17|324.37|327.17|324.37|327.29|324.49|326.93|324.13|0
1649919620000|2022-04-14 07:00:20|327.29|324.49|327.36|324.56|327.41|324.61|327.17|324.37|0
1649919630000|2022-04-14 07:00:30|327.66|324.86|327.41|324.61|327.9|325.1|327.41|324.61|0
1649919640000|2022-04-14 07:00:40|327.29|324.49|327.23|324.43|327.29|324.49|327.23|324.43|0
1649919650000|2022-04-14 07:00:50|327.17|324.37|327.29|324.49|327.29|324.49|327.17|324.37|0
1649919660000|2022-04-14 07:01:00|327.17|324.37|327.57|324.21|327.69|324.74|327.17|324.21|0
1649919670000|2022-04-14 07:01:10|327.69|324.33|327.69|324.33|327.82|324.46|327.69|324.33|0
1649919680000|2022-04-14 07:01:20|327.57|324.21|327.57|324.21|327.69|324.33|327.57|324.21|0
1649919690000|2022-04-14 07:01:30|327.69|324.33|327.81|324.45|327.81|324.45|327.69|324.33|0
1649919700000|2022-04-14 07:01:40|327.57|324.21|327.69|324.33|327.69|324.33|327.57|324.21|0
1649919710000|2022-04-14 07:01:50|327.88|324.52|328.06|324.7|328.06|324.7|327.88|324.52|0
1649919720000|2022-04-14 07:02:00|327.81|324.45|327.94|324.58|327.94|324.58|327.81|324.45|0
1649919730000|2022-04-14 07:02:10|327.81|324.45|327.94|324.58|327.94|324.58|327.81|324.45|0
1649919740000|2022-04-14 07:02:20|328.06|324.7|328.3|324.94|328.3|324.94|328.06|324.7|0
1649919750000|2022-04-14 07:02:30|328.42|325.06|328.18|324.82|328.42|325.06|328.18|324.82|0
1649919760000|2022-04-14 07:02:40|328.42|325.06|327.94|324.58|328.42|325.06|327.94|324.58|0
1649919770000|2022-04-14 07:02:50|327.81|324.45|327.69|324.33|327.81|324.45|327.69|324.33|0
1649919780000|2022-04-14 07:03:00|327.57|324.21|327.45|324.09|327.57|324.21|327.45|324.09|0
1649919790000|2022-04-14 07:03:10|327.33|323.97|327.69|324.33|327.69|324.33|327.33|323.97|0
1649919800000|2022-04-14 07:03:20|327.81|324.45|327.81|324.45|327.81|324.45|327.81|324.45|0
1649919810000|2022-04-14 07:03:30|327.69|324.33|327.57|324.21|327.69|324.33|327.45|324.09|0
1649919820000|2022-04-14 07:03:40|327.45|324.09|327.33|323.97|327.45|324.09|327.33|323.97|0
1649919830000|2022-04-14 07:03:50|327.45|324.09|327.33|323.97|327.45|324.09|327.33|323.97|0
1649919840000|2022-04-14 07:04:00|327.27|323.91|327.33|323.97|327.33|323.97|327.27|323.91|0
1649919850000|2022-04-14 07:04:10|327.51|324.15|327.57|324.21|327.57|324.21|327.51|324.15|0
1649919860000|2022-04-14 07:04:20|327.51|324.15|327.45|324.09|327.51|324.15|327.45|324.09|0
1649919870000|2022-04-14 07:04:30|327.51|324.15|327.45|324.09|327.51|324.15|327.45|324.09|0
1649919880000|2022-04-14 07:04:40|327.51|324.15|327.57|324.21|327.57|324.21|327.51|324.15|0
1649919890000|2022-04-14 07:04:50|327.69|324.33|327.69|324.33|327.69|324.33|327.69|324.33|0
1649919900000|2022-04-14 07:05:00|327.57|324.69|327.45|324.57|327.57|324.69|327.45|324.57|0
1649919910000|2022-04-14 07:05:10|327.57|324.69|327.39|324.51|327.57|324.69|327.39|324.51|0
1649919920000|2022-04-14 07:05:20|327.33|324.45|327.51|324.63|327.51|324.63|327.33|324.45|0
1649919930000|2022-04-14 07:05:30|327.57|324.69|327.57|324.69|327.57|324.69|327.57|324.69|0
1649919940000|2022-04-14 07:05:40|327.51|324.63|327.57|324.69|327.57|324.69|327.45|324.57|0
1649919950000|2022-04-14 07:05:50|327.69|324.81|327.69|324.81|327.76|324.88|327.69|324.81|0
1649919960000|2022-04-14 07:06:00|327.82|324.94|327.82|324.94|327.82|324.94|327.69|324.81|0
1649919970000|2022-04-14 07:06:10|327.94|325.06|327.94|325.06|327.94|325.06|327.94|325.06|0
1649919980000|2022-04-14 07:06:20|328.06|325.18|328.06|325.18|328.06|325.18|327.94|325.06|0
1649919990000|2022-04-14 07:06:30|327.94|325.06|328.06|325.18|328.06|325.18|327.94|325.06|0
1649920000000|2022-04-14 07:06:40|327.94|325.06|327.94|325.06|327.94|325.06|327.94|325.06|0
1649920010000|2022-04-14 07:06:50|327.82|324.94|327.69|324.81|327.82|324.94|327.69|324.81|0
1649920020000|2022-04-14 07:07:00|327.82|324.94|327.82|324.94|327.82|324.94|327.82|324.94|0
1649920030000|2022-04-14 07:07:10|327.94|325.06|327.94|325.06|327.94|325.06|327.82|324.94|0
1649920040000|2022-04-14 07:07:20|327.82|324.94|327.57|324.69|327.82|324.94|327.57|324.69|0
1649920050000|2022-04-14 07:07:30|327.69|324.81|327.69|324.81|327.69|324.81|327.69|324.81|0
1649920060000|2022-04-14 07:07:40|327.57|324.69|327.45|324.57|327.57|324.69|327.45|324.57|0
1649920070000|2022-04-14 07:07:50|327.33|324.45|327.33|324.45|327.33|324.45|327.33|324.45|0
1649920080000|2022-04-14 07:08:00|327.39|324.51|327.45|324.57|327.45|324.57|327.33|324.45|0
1649920090000|2022-04-14 07:08:10|327.33|324.45|327.39|324.51|327.39|324.51|327.33|324.45|0
1649920100000|2022-04-14 07:08:20|327.33|324.45|327.21|324.33|327.33|324.45|327.21|324.33|0
1649920110000|2022-04-14 07:08:30|327.33|324.45|327.33|324.45|327.33|324.45|327.33|324.45|0
1649920120000|2022-04-14 07:08:40|327.21|324.33|327.21|324.33|327.21|324.33|327.21|324.33|0
1649920130000|2022-04-14 07:08:50|327.69|324.81|327.69|324.81|327.69|324.81|327.57|324.69|0
1649920140000|2022-04-14 07:09:00|327.57|324.69|327.45|324.57|327.69|324.81|327.45|324.57|0
1649920150000|2022-04-14 07:09:10|327.69|324.81|327.82|324.94|327.82|324.94|327.69|324.81|0
1649920160000|2022-04-14 07:09:20|327.94|325.06|328.06|325.18|328.06|325.18|327.94|325.06|0
1649920170000|2022-04-14 07:09:30|328.18|325.3|328.3|325.42|328.3|325.42|328.18|325.3|0
1649920180000|2022-04-14 07:09:40|328.37|325.49|328.55|325.67|328.55|325.67|328.37|325.49|0
1649920190000|2022-04-14 07:09:50|328.42|325.54|328.42|325.54|328.55|325.67|328.42|325.54|0
1649920200000|2022-04-14 07:10:00|328.55|325.67|328.3|325.42|328.55|325.67|328.3|325.42|0
1649920210000|2022-04-14 07:10:10|328.18|325.3|328.42|325.54|328.42|325.54|328.18|325.3|0
1649920220000|2022-04-14 07:10:20|328.55|325.67|328.55|325.67|328.55|325.67|328.49|325.61|0
1649920230000|2022-04-14 07:10:30|328.67|325.79|329.03|326.15|329.03|326.15|328.67|325.79|0
1649920240000|2022-04-14 07:10:40|329.16|326.28|329.28|326.4|329.28|326.4|329.16|326.28|0
1649920250000|2022-04-14 07:10:50|329.16|326.28|329.52|326.64|329.52|326.64|329.16|326.28|0
1649920260000|2022-04-14 07:11:00|329.64|326.76|329.89|327.01|329.89|327.01|329.64|326.76|0
1649920270000|2022-04-14 07:11:10|329.77|326.89|329.64|326.76|330.01|327.13|329.64|326.76|0
1649920280000|2022-04-14 07:11:20|329.4|326.52|329.03|326.15|329.4|326.52|329.03|326.15|0
1649920290000|2022-04-14 07:11:30|329.16|326.28|329.16|326.28|329.16|326.28|329.16|326.28|0
1649920300000|2022-04-14 07:11:40|329.03|326.15|329.03|326.15|329.03|326.15|328.91|326.03|0
1649920310000|2022-04-14 07:11:50|329.16|326.28|328.91|326.03|329.16|326.28|328.91|326.03|0
1649920320000|2022-04-14 07:12:00|328.79|325.91|328.91|326.03|329.03|326.15|328.79|325.91|0
1649920330000|2022-04-14 07:12:10|328.97|326.09|329.16|326.28|329.16|326.28|328.97|326.09|0
1649920340000|2022-04-14 07:12:20|329.28|326.4|329.77|326.89|329.77|326.89|329.28|326.4|0
1649920350000|2022-04-14 07:12:30|329.52|326.64|329.34|326.46|329.52|326.64|329.28|326.4|0
1649920360000|2022-04-14 07:12:40|329.4|326.52|329.34|326.46|329.4|326.52|329.28|326.4|0
1649920370000|2022-04-14 07:12:50|329.4|326.52|329.64|326.76|329.64|326.76|329.4|326.52|0
1649920380000|2022-04-14 07:13:00|329.59|326.71|329.52|326.64|329.59|326.71|329.46|326.58|0
1649920390000|2022-04-14 07:13:10|329.64|326.76|329.64|326.76|329.64|326.76|329.64|326.76|0
1649920400000|2022-04-14 07:13:20|329.52|326.64|329.28|326.4|329.52|326.64|329.28|326.4|0
1649920410000|2022-04-14 07:13:30|329.4|326.52|329.4|326.52|329.52|326.64|329.4|326.52|0
1649920420000|2022-04-14 07:13:40|329.28|326.4|329.15|326.27|329.28|326.4|329.15|326.27|0
1649920430000|2022-04-14 07:13:50|329.03|326.15|329.03|326.15|329.15|326.27|329.03|326.15|0
1649920460000|2022-04-14 07:14:20|329.15|326.27|329.03|326.15|329.15|326.27|328.91|326.03|0
1649920470000|2022-04-14 07:14:30|328.97|326.09|329.03|326.15|329.03|326.15|328.91|326.03|0
1649920480000|2022-04-14 07:14:40|328.97|326.09|329.03|326.15|329.03|326.15|328.91|326.03|0
1649920490000|2022-04-14 07:14:50|329.15|326.27|329.15|326.27|329.28|326.4|329.15|326.27|0
1649920500000|2022-04-14 07:15:00|329.28|326.4|329.1|326.22|329.28|326.4|329.1|326.22|0
1649920510000|2022-04-14 07:15:10|329.28|326.4|329.46|326.58|329.46|326.58|329.28|326.4|0
1649920520000|2022-04-14 07:15:20|329.52|326.64|329.64|326.76|329.64|326.76|329.52|326.64|0
1649920530000|2022-04-14 07:15:30|329.77|326.89|329.83|326.95|329.83|326.95|329.64|326.76|0
1649920540000|2022-04-14 07:15:40|329.89|327.01|330.2|327.32|330.2|327.32|329.89|327.01|0
1649920550000|2022-04-14 07:15:50|330.13|327.25|330.38|327.5|330.38|327.5|330.13|327.25|0
1649920560000|2022-04-14 07:16:00|330.5|327.62|330.62|327.74|330.62|327.74|330.38|327.5|0
1649920570000|2022-04-14 07:16:10|330.5|327.62|330.38|327.5|330.5|327.62|330.38|327.5|0
1649920580000|2022-04-14 07:16:20|330.5|327.62|330.13|327.25|330.5|327.62|330.13|327.25|0
1649920590000|2022-04-14 07:16:30|330.01|327.13|330.13|327.25|330.13|327.25|330.01|327.13|0
1649920600000|2022-04-14 07:16:40|330.25|327.37|330.25|327.37|330.25|327.37|330.25|327.37|0
1649920610000|2022-04-14 07:16:50|330.13|327.25|330.13|327.25|330.2|327.32|330.13|327.25|0
1649920620000|2022-04-14 07:17:00|330.25|327.37|330.25|327.37|330.25|327.37|330.13|327.25|0
1649920630000|2022-04-14 07:17:10|330.5|327.62|330.44|327.56|330.5|327.62|330.38|327.5|0
1649920640000|2022-04-14 07:17:20|330.25|327.37|329.71|326.83|330.25|327.37|329.71|326.83|0
1649920650000|2022-04-14 07:17:30|329.76|326.88|329.64|326.76|329.76|326.88|329.64|326.76|0
1649920660000|2022-04-14 07:17:40|329.58|326.7|329.46|326.58|329.58|326.7|329.46|326.58|0
1649920670000|2022-04-14 07:17:50|329.4|326.52|329.4|326.52|329.4|326.52|329.28|326.4|0
1649920680000|2022-04-14 07:18:00|329.34|326.46|329.28|326.4|329.4|326.52|329.28|326.4|0
1649920690000|2022-04-14 07:18:10|329.4|326.52|329.27|326.39|329.4|326.52|329.27|326.39|0
1649920700000|2022-04-14 07:18:20|329.34|326.46|329.15|326.27|329.34|326.46|329.15|326.27|0
1649920710000|2022-04-14 07:18:30|329.22|326.34|329.03|326.15|329.27|326.39|329.03|326.15|0
1649920720000|2022-04-14 07:18:40|329.15|326.27|329.09|326.21|329.15|326.27|329.03|326.15|0
1649920730000|2022-04-14 07:18:50|329.03|326.15|329.22|326.34|329.22|326.34|329.03|326.15|0
1649920740000|2022-04-14 07:19:00|329.15|326.27|329.15|326.27|329.15|326.27|329.15|326.27|0
1649920750000|2022-04-14 07:19:10|329.03|326.15|328.91|326.03|329.15|326.27|328.91|326.03|0
1649920760000|2022-04-14 07:19:20|328.54|325.66|328.48|325.6|328.54|325.66|328.48|325.6|0
1649920770000|2022-04-14 07:19:30|328.54|325.66|328.48|325.6|328.54|325.66|328.48|325.6|0
1649920780000|2022-04-14 07:19:40|328.54|325.66|328.66|325.78|328.66|325.78|328.48|325.6|0
1649920790000|2022-04-14 07:19:50|328.61|325.73|328.61|325.73|328.66|325.78|328.61|325.73|0
1649920800000|2022-04-14 07:20:00|328.54|325.66|328.79|325.91|328.79|325.91|328.54|325.66|0
1649920810000|2022-04-14 07:20:10|328.66|325.78|328.79|325.91|328.79|325.91|328.66|325.78|0
1649920820000|2022-04-14 07:20:20|328.85|325.97|328.91|326.03|328.91|326.03|328.85|325.97|0
1649920830000|2022-04-14 07:20:30|328.85|325.97|328.79|325.91|328.85|325.97|328.79|325.91|0
1649920840000|2022-04-14 07:20:40|328.91|326.03|328.79|325.91|328.91|326.03|328.79|325.91|0
1649920850000|2022-04-14 07:20:50|329.03|326.15|329.03|326.15|329.03|326.15|329.03|326.15|0
1649920860000|2022-04-14 07:21:00|329.15|326.27|329.22|326.34|329.22|326.34|329.15|326.27|0
1649920870000|2022-04-14 07:21:10|329.27|326.39|329.52|326.64|329.52|326.64|329.27|326.39|0
1649920880000|2022-04-14 07:21:20|329.46|326.58|330.01|327.13|330.01|327.13|329.46|326.58|0
1649920890000|2022-04-14 07:21:30|329.76|326.88|329.7|326.82|329.76|326.88|329.7|326.82|0
1649920900000|2022-04-14 07:21:40|329.64|326.76|329.4|326.52|329.64|326.76|329.4|326.52|0
1649920910000|2022-04-14 07:21:50|329.52|326.64|329.27|326.39|329.52|326.64|329.27|326.39|0
1649920920000|2022-04-14 07:22:00|329.21|326.33|329.15|326.27|329.27|326.39|329.15|326.27|0
1649920930000|2022-04-14 07:22:10|329.03|326.15|328.78|325.9|329.03|326.15|328.78|325.9|0
1649920940000|2022-04-14 07:22:20|329.4|326.52|329.15|326.27|329.4|326.52|329.03|326.15|0
1649920950000|2022-04-14 07:22:30|328.97|326.09|328.91|326.03|328.97|326.09|328.91|326.03|0
1649920960000|2022-04-14 07:22:40|328.78|325.9|328.48|325.6|328.78|325.9|328.48|325.6|0
1649920970000|2022-04-14 07:22:50|328.42|325.54|328.3|325.42|328.42|325.54|328.3|325.42|0
1649920980000|2022-04-14 07:23:00|328.17|325.29|328.17|325.29|328.17|325.29|328.17|325.29|0
1649920990000|2022-04-14 07:23:10|328.3|325.42|328.3|325.42|328.3|325.42|328.3|325.42|0
1649921000000|2022-04-14 07:23:20|328.42|325.54|328.54|325.66|328.54|325.66|328.42|325.54|0
1649921010000|2022-04-14 07:23:30|328.48|325.6|328.3|325.42|328.48|325.6|328.3|325.42|0
1649921020000|2022-04-14 07:23:40|328.36|325.48|328.3|325.42|328.42|325.54|328.3|325.42|0
1649921030000|2022-04-14 07:23:50|328.42|325.54|328.54|325.66|328.54|325.66|328.42|325.54|0
1649921040000|2022-04-14 07:24:00|328.48|325.6|328.54|325.66|328.54|325.66|328.42|325.54|0
1649921050000|2022-04-14 07:24:10|328.36|325.48|328.3|325.42|328.54|325.66|328.3|325.42|0
1649921060000|2022-04-14 07:24:20|328.42|325.54|328.48|325.6|328.48|325.6|328.42|325.54|0
1649921070000|2022-04-14 07:24:30|328.42|325.54|328.17|325.29|328.42|325.54|328.17|325.29|0
1649921080000|2022-04-14 07:24:40|328.3|325.42|328.05|325.17|328.3|325.42|328.05|325.17|0
1649921090000|2022-04-14 07:24:50|328.17|325.29|328.3|325.42|328.3|325.42|328.17|325.29|0
1649921100000|2022-04-14 07:25:00|328.17|325.29|328.12|325.24|328.17|325.29|328.12|325.24|0
1649921110000|2022-04-14 07:25:10|328.05|325.17|328.17|325.29|328.17|325.29|328.05|325.17|0
1649921120000|2022-04-14 07:25:20|328.3|325.42|328.12|325.24|328.3|325.42|328.12|325.24|0
1649921130000|2022-04-14 07:25:30|328.17|325.29|327.81|324.93|328.17|325.29|327.81|324.93|0
1649921140000|2022-04-14 07:25:40|328.05|325.17|327.93|325.05|328.05|325.17|327.81|324.93|0
1649921150000|2022-04-14 07:25:50|327.81|324.93|328.05|325.17|328.05|325.17|327.81|324.93|0
1649921160000|2022-04-14 07:26:00|327.99|325.11|327.69|324.81|327.99|325.11|327.69|324.81|0
1649921170000|2022-04-14 07:26:10|327.93|325.05|327.81|324.93|327.93|325.05|327.81|324.93|0
1649921180000|2022-04-14 07:26:20|327.69|324.81|327.75|324.87|327.81|324.93|327.69|324.81|0
1649921190000|2022-04-14 07:26:30|327.81|324.93|327.81|324.93|327.81|324.93|327.69|324.81|0
1649921200000|2022-04-14 07:26:40|327.69|324.81|327.69|324.81|327.69|324.81|327.69|324.81|0
1649921210000|2022-04-14 07:26:50|327.56|324.68|327.56|324.68|327.56|324.68|327.56|324.68|0
1649921220000|2022-04-14 07:27:00|327.63|324.75|327.63|324.75|327.69|324.81|327.56|324.68|0
1649921230000|2022-04-14 07:27:10|327.56|324.68|328.27|325.39|328.27|325.39|326.75|323.87|0
1649921240000|2022-04-14 07:27:20|328.14|325.26|328.26|325.38|328.26|325.38|328.14|325.26|0
1649921250000|2022-04-14 07:27:30|328.14|325.26|328.02|325.14|328.14|325.26|327.9|325.02|0
1649921260000|2022-04-14 07:27:40|327.9|325.02|328.26|325.38|328.26|325.38|327.78|324.9|0
1649921270000|2022-04-14 07:27:50|328.02|325.14|328.08|325.2|328.08|325.2|328.02|325.14|0
1649921280000|2022-04-14 07:28:00|328.14|325.26|328.02|325.14|328.14|325.26|328.02|325.14|0
1649921290000|2022-04-14 07:28:10|327.96|325.08|328.02|325.14|328.02|325.14|327.96|325.08|0
1649921300000|2022-04-14 07:28:20|327.9|325.02|327.78|324.9|327.9|325.02|327.78|324.9|0
1649921310000|2022-04-14 07:28:30|327.9|325.02|327.84|324.96|327.9|325.02|327.66|324.78|0
1649921320000|2022-04-14 07:28:40|327.9|325.02|327.9|325.02|327.9|325.02|327.78|324.9|0
1649921330000|2022-04-14 07:28:50|327.78|324.9|327.78|324.9|327.78|324.9|327.78|324.9|0
1649921340000|2022-04-14 07:29:00|327.53|324.65|327.53|324.65|327.53|324.65|327.41|324.53|0
1649921350000|2022-04-14 07:29:10|327.41|324.53|327.66|324.78|327.66|324.78|327.41|324.53|0
1649921360000|2022-04-14 07:29:20|327.78|324.9|327.78|324.9|327.78|324.9|327.78|324.9|0
1649921370000|2022-04-14 07:29:30|327.9|325.02|327.9|325.02|327.9|325.02|327.9|325.02|0
1649921380000|2022-04-14 07:29:40|328.02|325.14|328.02|325.14|328.02|325.14|328.02|325.14|0
1649921390000|2022-04-14 07:29:50|328.14|325.26|328.14|325.26|328.14|325.26|328.14|325.26|0
1649921400000|2022-04-14 07:30:00|328.02|325.14|328.02|325.14|328.02|325.14|328.02|325.14|0
1649921410000|2022-04-14 07:30:10|327.9|325.02|327.96|325.08|328.02|325.14|327.9|325.02|0
1649921420000|2022-04-14 07:30:20|328.02|325.14|328.02|325.14|328.14|325.26|328.02|325.14|0
1649921430000|2022-04-14 07:30:30|327.9|325.02|328.26|325.38|328.26|325.38|327.9|325.02|0
1649921440000|2022-04-14 07:30:40|328.21|325.33|328.26|325.38|328.26|325.38|328.21|325.33|0
1649921450000|2022-04-14 07:30:50|328.63|325.75|328.51|325.63|328.69|325.81|328.51|325.63|0
1649921460000|2022-04-14 07:31:00|328.63|325.75|328.63|325.75|328.63|325.75|328.63|325.75|0
1649921470000|2022-04-14 07:31:10|328.87|325.99|329.18|326.3|329.6|326.72|328.87|325.99|0
1649921480000|2022-04-14 07:31:20|329.12|326.24|329.36|326.48|329.36|326.48|329.06|326.18|0
1649921490000|2022-04-14 07:31:30|329.48|326.6|329.48|326.6|329.67|326.79|329.48|326.6|0
1649921500000|2022-04-14 07:31:40|329.42|326.54|329.48|326.6|329.48|326.6|329.36|326.48|0
1649921510000|2022-04-14 07:31:50|329.36|326.48|329.12|326.24|329.36|326.48|329.12|326.24|0
1649921520000|2022-04-14 07:32:00|329.06|326.18|328.87|325.99|329.06|326.18|328.87|325.99|0
1649921530000|2022-04-14 07:32:10|328.94|326.06|328.87|325.99|329.06|326.18|328.87|325.99|0
1649921540000|2022-04-14 07:32:20|328.99|326.11|328.99|326.11|329.12|326.24|328.99|326.11|0
1649921550000|2022-04-14 07:32:30|329.12|326.24|328.99|326.11|329.12|326.24|328.99|326.11|0
1649921560000|2022-04-14 07:32:40|328.93|326.05|328.99|326.11|328.99|326.11|328.87|325.99|0
1649921570000|2022-04-14 07:32:50|329.06|326.18|328.87|325.99|329.06|326.18|328.87|325.99|0
1649921580000|2022-04-14 07:33:00|328.93|326.05|329.12|326.24|329.12|326.24|328.93|326.05|0
1649921590000|2022-04-14 07:33:10|328.99|326.11|328.99|326.11|328.99|326.11|328.99|326.11|0
1649921600000|2022-04-14 07:33:20|328.87|325.99|328.99|326.11|328.99|326.11|328.87|325.99|0
1649921610000|2022-04-14 07:33:30|328.87|325.99|328.87|325.99|328.99|326.11|328.87|325.99|0
1649921620000|2022-04-14 07:33:40|328.99|326.11|329.24|326.36|329.24|326.36|328.99|326.11|0
1649921630000|2022-04-14 07:33:50|329.36|326.48|329.18|326.3|329.36|326.48|329.18|326.3|0
1649921640000|2022-04-14 07:34:00|329.24|326.36|329.3|326.42|329.36|326.48|329.24|326.36|0
1649921650000|2022-04-14 07:34:10|329.36|326.48|329.67|326.79|329.67|326.79|329.36|326.48|0
1649921660000|2022-04-14 07:34:20|329.85|326.97|329.85|326.97|329.85|326.97|329.85|326.97|0
1649921670000|2022-04-14 07:34:30|329.97|327.09|329.97|327.09|329.97|327.09|329.97|327.09|0
1649921680000|2022-04-14 07:34:40|329.85|326.97|329.72|326.84|329.97|327.09|329.72|326.84|0
1649921690000|2022-04-14 07:34:50|329.79|326.91|329.91|327.03|329.91|327.03|329.72|326.84|0
1649921700000|2022-04-14 07:35:00|329.85|326.97|329.79|326.91|329.85|326.97|329.72|326.84|0
1649921710000|2022-04-14 07:35:10|329.85|326.97|330.09|327.21|330.09|327.21|329.85|326.97|0
1649921720000|2022-04-14 07:35:20|329.97|327.09|330.21|327.33|330.21|327.33|329.97|327.09|0
1649921730000|2022-04-14 07:35:30|330.09|327.21|330.4|327.52|330.4|327.52|330.09|327.21|0
1649921740000|2022-04-14 07:35:40|330.46|327.58|330.09|327.21|330.46|327.58|330.09|327.21|0
1649921750000|2022-04-14 07:35:50|329.97|327.09|329.72|326.84|329.97|327.09|329.6|326.72|0
1649921760000|2022-04-14 07:36:00|329.85|326.97|329.85|326.97|329.97|327.09|329.85|326.97|0
1649921770000|2022-04-14 07:36:10|329.97|327.09|329.97|327.09|329.97|327.09|329.97|327.09|0
1649921780000|2022-04-14 07:36:20|330.09|327.21|330.09|327.21|330.21|327.33|330.09|327.21|0
1649921790000|2022-04-14 07:36:30|330.03|327.15|330.09|327.21|330.09|327.21|330.03|327.15|0
1649921800000|2022-04-14 07:36:40|329.97|327.09|330.09|327.21|330.09|327.21|329.97|327.09|0
1649921810000|2022-04-14 07:36:50|329.97|327.09|330.09|327.21|330.09|327.21|329.97|327.09|0
1649921820000|2022-04-14 07:37:00|329.97|327.09|330.03|327.15|330.15|327.27|329.97|327.09|0
1649921830000|2022-04-14 07:37:10|330.09|327.21|329.6|326.72|330.09|327.21|329.6|326.72|0
1649921840000|2022-04-14 07:37:20|329.54|326.66|329.48|326.6|329.6|326.72|329.48|326.6|0
1649921850000|2022-04-14 07:37:30|329.42|326.54|329.24|326.36|329.42|326.54|329.24|326.36|0
1649921860000|2022-04-14 07:37:40|329.36|326.48|329.36|326.48|329.36|326.48|329.36|326.48|0
1649921870000|2022-04-14 07:37:50|329.3|326.42|329.3|326.42|329.36|326.48|329.23|326.35|0
1649921880000|2022-04-14 07:38:00|329.36|326.48|329.23|326.35|329.36|326.48|329.23|326.35|0
1649921890000|2022-04-14 07:38:10|329.11|326.23|329.18|326.3|329.18|326.3|329.11|326.23|0
1649921900000|2022-04-14 07:38:20|329.11|326.23|329.11|326.23|329.11|326.23|328.99|326.11|0
1649921910000|2022-04-14 07:38:30|329.05|326.17|329.05|326.17|329.05|326.17|329.05|326.17|0
1649921920000|2022-04-14 07:38:40|328.99|326.11|328.87|325.99|328.99|326.11|328.87|325.99|0
1649921930000|2022-04-14 07:38:50|328.93|326.05|329.18|326.3|329.23|326.35|328.93|326.05|0
1649921940000|2022-04-14 07:39:00|329.23|326.35|329.23|326.35|329.23|326.35|329.18|326.3|0
1649921950000|2022-04-14 07:39:10|329.3|326.42|329.36|326.48|329.36|326.48|329.3|326.42|0
1649921960000|2022-04-14 07:39:20|329.3|326.42|329.48|326.6|329.48|326.6|329.3|326.42|0
1649921970000|2022-04-14 07:39:30|329.36|326.48|329.36|326.48|329.42|326.54|329.36|326.48|0
1649921980000|2022-04-14 07:39:40|329.48|326.6|329.72|326.84|329.72|326.84|329.42|326.54|0
1649921990000|2022-04-14 07:39:50|329.54|326.66|329.6|326.72|329.6|326.72|329.54|326.66|0
1649922000000|2022-04-14 07:40:00|329.54|326.66|329.36|326.48|329.54|326.66|329.36|326.48|0
1649922010000|2022-04-14 07:40:10|329.54|326.66|329.3|326.42|329.54|326.66|329.3|326.42|0
1649922020000|2022-04-14 07:40:20|329.23|326.35|328.99|326.11|329.23|326.35|328.99|326.11|0
1649922030000|2022-04-14 07:40:30|328.93|326.05|328.93|326.05|328.93|326.05|328.81|325.93|0
1649922040000|2022-04-14 07:40:40|328.99|326.11|328.99|326.11|328.99|326.11|328.99|326.11|0
1649922050000|2022-04-14 07:40:50|329.23|326.35|329.11|326.23|329.23|326.35|329.11|326.23|0
1649922060000|2022-04-14 07:41:00|328.99|326.11|328.87|325.99|328.99|326.11|328.87|325.99|0
1649922070000|2022-04-14 07:41:10|328.99|326.11|328.87|325.99|328.99|326.11|328.87|325.99|0
1649922080000|2022-04-14 07:41:20|328.75|325.87|328.75|325.87|328.75|325.87|328.75|325.87|0
1649922090000|2022-04-14 07:41:30|328.87|325.99|328.93|326.05|328.93|326.05|328.75|325.87|0
1649922100000|2022-04-14 07:41:40|328.87|325.99|328.99|326.11|328.99|326.11|328.87|325.99|0
1649922120000|2022-04-14 07:42:00|328.93|326.05|329.36|326.48|329.36|326.48|328.93|326.05|0
1649922130000|2022-04-14 07:42:10|329.48|326.6|329.48|326.6|329.48|326.6|329.48|326.6|0
1649922140000|2022-04-14 07:42:20|329.6|326.72|329.78|326.9|329.84|326.96|329.6|326.72|0
1649922150000|2022-04-14 07:42:30|329.72|326.84|328.99|326.11|329.72|326.84|328.99|326.11|0
1649922160000|2022-04-14 07:42:40|329.11|326.23|329.06|326.18|329.11|326.23|329.06|326.18|0
1649922170000|2022-04-14 07:42:50|328.99|326.11|329.05|326.17|329.05|326.17|328.99|326.11|0
1649922180000|2022-04-14 07:43:00|328.99|326.11|328.75|326.35|329.05|326.35|328.75|326.11|0
1649922210000|2022-04-14 07:43:30|328.63|326.23|328.63|326.23|328.63|326.23|328.63|326.23|0
1649922220000|2022-04-14 07:43:40|328.51|326.11|328.39|325.99|328.51|326.11|328.39|325.99|0
1649922230000|2022-04-14 07:43:50|328.26|325.86|328.51|326.11|328.51|326.11|328.26|325.86|0
1649922240000|2022-04-14 07:44:00|328.45|326.05|328.51|326.11|328.57|326.17|328.38|325.98|0
1649922250000|2022-04-14 07:44:10|328.63|326.23|328.45|326.05|328.63|326.23|328.45|326.05|0
1649922260000|2022-04-14 07:44:20|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1649922270000|2022-04-14 07:44:30|328.57|326.17|328.63|326.23|328.63|326.23|328.51|326.11|0
1649922280000|2022-04-14 07:44:40|328.51|326.11|328.51|326.11|328.51|326.11|328.51|326.11|0
1649922290000|2022-04-14 07:44:50|328.63|326.23|328.51|326.11|328.63|326.23|328.51|326.11|0
1649922300000|2022-04-14 07:45:00|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1649922310000|2022-04-14 07:45:10|328.26|325.86|328.14|325.74|328.26|325.86|328.14|325.74|0
1649922320000|2022-04-14 07:45:20|328.02|325.62|328.02|325.62|328.02|325.62|328.02|325.62|0
1649922330000|2022-04-14 07:45:30|327.9|325.5|327.9|325.5|327.9|325.5|327.77|325.37|0
1649922340000|2022-04-14 07:45:40|327.77|325.37|327.77|325.37|327.9|325.5|327.77|325.37|0
1649922350000|2022-04-14 07:45:50|327.65|325.25|327.77|325.37|327.77|325.37|327.65|325.25|0
1649922360000|2022-04-14 07:46:00|327.72|325.32|327.72|325.32|327.77|325.37|327.65|325.25|0
1649922370000|2022-04-14 07:46:10|327.65|325.25|327.84|325.44|327.9|325.5|327.65|325.25|0
1649922380000|2022-04-14 07:46:20|328.14|325.74|328.38|325.98|328.38|325.98|328.14|325.74|0
1649922390000|2022-04-14 07:46:30|328.33|325.93|328.38|325.98|328.38|325.98|328.33|325.93|0
1649922400000|2022-04-14 07:46:40|328.26|325.86|328.2|325.8|328.26|325.86|328.2|325.8|0
1649922410000|2022-04-14 07:46:50|328.14|325.74|328.26|325.86|328.26|325.86|328.14|325.74|0
1649922420000|2022-04-14 07:47:00|328.14|325.74|328.26|325.86|328.26|325.86|328.14|325.74|0
1649922430000|2022-04-14 07:47:10|328.2|325.8|328.63|326.23|328.63|326.23|328.2|325.8|0
1649922440000|2022-04-14 07:47:20|328.87|326.47|328.87|326.47|328.94|326.54|328.87|326.47|0
1649922450000|2022-04-14 07:47:30|328.81|326.41|328.63|326.23|328.81|326.41|328.63|326.23|0
1649922460000|2022-04-14 07:47:40|328.38|325.98|328.14|325.74|328.38|325.98|328.14|325.74|0
1649922470000|2022-04-14 07:47:50|328.2|325.8|328.26|325.86|328.26|325.86|328.2|325.8|0
1649922480000|2022-04-14 07:48:00|328.14|325.74|328.2|325.8|328.2|325.8|328.02|325.62|0
1649922490000|2022-04-14 07:48:10|328.14|325.74|328.02|325.62|328.14|325.74|328.02|325.62|0
1649922500000|2022-04-14 07:48:20|327.9|325.5|327.77|325.37|327.9|325.5|327.77|325.37|0
1649922510000|2022-04-14 07:48:30|327.65|325.25|327.77|325.37|327.9|325.5|327.65|325.25|0
1649922520000|2022-04-14 07:48:40|327.9|325.5|327.77|325.37|327.9|325.5|327.77|325.37|0
1649922530000|2022-04-14 07:48:50|328.14|325.74|328.02|325.62|328.14|325.74|328.02|325.62|0
1649922550000|2022-04-14 07:49:10|328.14|325.74|328.02|325.62|328.14|325.74|328.02|325.62|0
1649922560000|2022-04-14 07:49:20|328.14|325.74|328.02|325.62|328.14|325.74|328.02|325.62|0
1649922570000|2022-04-14 07:49:30|327.96|325.56|327.65|325.25|327.96|325.56|327.65|325.25|0
1649922580000|2022-04-14 07:49:40|327.59|325.19|327.41|325.01|327.59|325.19|327.41|325.01|0
1649922590000|2022-04-14 07:49:50|327.53|325.13|327.59|325.19|327.59|325.19|327.47|325.07|0
1649922600000|2022-04-14 07:50:00|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1649922610000|2022-04-14 07:50:10|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1649922620000|2022-04-14 07:50:20|327.77|325.37|327.65|325.25|327.77|325.37|327.65|325.25|0
1649922630000|2022-04-14 07:50:30|327.53|325.13|327.65|325.25|327.65|325.25|327.53|325.13|0
1649922640000|2022-04-14 07:50:40|327.53|325.13|327.65|325.25|327.77|325.37|327.53|325.13|0
1649922650000|2022-04-14 07:50:50|327.77|325.37|327.65|325.25|327.77|325.37|327.65|325.25|0
1649922660000|2022-04-14 07:51:00|327.77|325.37|327.77|325.37|327.77|325.37|327.77|325.37|0
1649922670000|2022-04-14 07:51:10|327.89|325.49|327.96|325.56|327.96|325.56|327.89|325.49|0
1649922680000|2022-04-14 07:51:20|328.02|325.62|327.84|325.44|328.02|325.62|327.84|325.44|0
1649922690000|2022-04-14 07:51:30|327.77|325.37|327.89|325.49|327.89|325.49|327.77|325.37|0
1649922710000|2022-04-14 07:51:50|327.84|325.44|327.84|325.44|327.84|325.44|327.84|325.44|0
1649922720000|2022-04-14 07:52:00|327.77|325.37|327.77|325.37|327.89|325.49|327.77|325.37|0
1649922730000|2022-04-14 07:52:10|327.65|325.25|327.89|325.49|327.89|325.49|327.65|325.25|0
1649922740000|2022-04-14 07:52:20|327.77|325.37|327.77|325.37|327.89|325.49|327.77|325.37|0
1649922750000|2022-04-14 07:52:30|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1649922760000|2022-04-14 07:52:40|327.77|325.37|327.96|325.56|327.96|325.56|327.77|325.37|0
1649922770000|2022-04-14 07:52:50|327.89|325.49|328.02|325.62|328.02|325.62|327.89|325.49|0
1649922790000|2022-04-14 07:53:10|327.96|325.56|327.96|325.56|327.96|325.56|327.96|325.56|0
1649922800000|2022-04-14 07:53:20|327.89|325.49|327.83|325.43|327.89|325.49|327.83|325.43|0
1649922810000|2022-04-14 07:53:30|327.89|325.49|327.96|325.56|327.96|325.56|327.89|325.49|0
1649922820000|2022-04-14 07:53:40|328.02|325.62|327.96|325.56|328.02|325.62|327.89|325.49|0
1649922830000|2022-04-14 07:53:50|328.01|325.61|328.26|325.86|328.26|325.86|328.01|325.61|0
1649922840000|2022-04-14 07:54:00|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1649922850000|2022-04-14 07:54:10|328.44|326.04|328.62|326.22|328.62|326.22|328.44|326.04|0
1649922860000|2022-04-14 07:54:20|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1649922870000|2022-04-14 07:54:30|328.38|325.98|328.5|326.1|328.5|326.1|328.38|325.98|0
1649922880000|2022-04-14 07:54:40|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1649922890000|2022-04-14 07:54:50|328.5|326.1|328.32|325.92|328.5|326.1|328.32|325.92|0
1649922900000|2022-04-14 07:55:00|328.2|325.8|328.2|325.8|328.2|325.8|328.14|325.74|0
1649922910000|2022-04-14 07:55:10|328.14|325.74|328.26|325.86|328.26|325.86|328.14|325.74|0
1649922920000|2022-04-14 07:55:20|328.38|325.98|328.5|326.1|328.5|326.1|328.38|325.98|0
1649922930000|2022-04-14 07:55:30|328.62|326.22|328.62|326.22|328.62|326.22|328.5|326.1|0
1649922940000|2022-04-14 07:55:40|328.69|326.29|328.62|326.22|328.69|326.29|328.62|326.22|0
1649922950000|2022-04-14 07:55:50|328.69|326.29|328.69|326.29|328.69|326.29|328.69|326.29|0
1649922960000|2022-04-14 07:56:00|328.87|326.47|329.11|326.71|329.11|326.71|328.87|326.47|0
1649922970000|2022-04-14 07:56:10|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1649922980000|2022-04-14 07:56:20|329.23|326.83|329.11|326.71|329.23|326.83|329.11|326.71|0
1649922990000|2022-04-14 07:56:30|328.99|326.59|328.75|326.35|328.99|326.59|328.75|326.35|0
1649923000000|2022-04-14 07:56:40|328.62|326.22|328.5|326.1|328.62|326.22|328.5|326.1|0
1649923010000|2022-04-14 07:56:50|328.56|326.16|328.75|326.35|328.75|326.35|328.56|326.16|0
1649923020000|2022-04-14 07:57:00|328.93|326.53|328.87|326.47|328.93|326.53|328.87|326.47|0
1649923040000|2022-04-14 07:57:20|328.93|326.53|328.87|326.47|328.93|326.53|328.87|326.47|0
1649923050000|2022-04-14 07:57:30|328.81|326.41|328.87|326.47|328.87|326.47|328.81|326.41|0
1649923060000|2022-04-14 07:57:40|328.75|326.35|328.62|326.22|328.75|326.35|328.62|326.22|0
1649923080000|2022-04-14 07:58:00|328.56|326.16|328.74|326.34|328.74|326.34|328.56|326.16|0
1649923090000|2022-04-14 07:58:10|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1649923110000|2022-04-14 07:58:30|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649923130000|2022-04-14 07:58:50|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1649923140000|2022-04-14 07:59:00|328.74|326.34|328.69|326.29|328.74|326.34|328.69|326.29|0
1649923150000|2022-04-14 07:59:10|328.5|326.1|328.38|325.98|328.5|326.1|328.26|325.86|0
1649923160000|2022-04-14 07:59:20|328.44|326.04|328.26|325.86|328.44|326.04|328.26|325.86|0
1649923170000|2022-04-14 07:59:30|328.32|325.92|328.26|325.86|328.38|325.98|328.13|325.73|0
1649923180000|2022-04-14 07:59:40|328.38|325.98|328.26|325.86|328.38|325.98|328.26|325.86|0
1649923190000|2022-04-14 07:59:50|328.13|325.73|328.38|325.98|328.38|325.98|328.13|325.73|0
1649923200000|2022-04-14 08:00:00|328.32|325.92|328.2|325.8|328.32|325.92|328.2|325.8|0
1649923210000|2022-04-14 08:00:10|328.26|325.86|328.13|325.73|328.26|325.86|328.13|325.73|0
1649923220000|2022-04-14 08:00:20|328.26|325.86|328.5|326.1|328.5|326.1|328.26|325.86|0
1649923230000|2022-04-14 08:00:30|328.44|326.04|328.44|326.04|328.44|326.04|328.44|326.04|0
1649923240000|2022-04-14 08:00:40|328.38|325.98|328.01|325.61|328.38|325.98|328.01|325.61|0
1649923250000|2022-04-14 08:00:50|327.89|325.49|328.13|325.73|328.13|325.73|327.89|325.49|0
1649923260000|2022-04-14 08:01:00|328.38|325.98|328.38|325.98|328.38|325.98|328.32|325.92|0
1649923270000|2022-04-14 08:01:10|328.5|326.1|328.26|325.86|328.5|326.1|328.26|325.86|0
1649923280000|2022-04-14 08:01:20|328.13|325.73|328.32|325.92|328.32|325.92|328.13|325.73|0
1649923290000|2022-04-14 08:01:30|328.38|325.98|328.26|325.86|328.38|325.98|328.26|325.86|0
1649923300000|2022-04-14 08:01:40|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1649923310000|2022-04-14 08:01:50|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1649923320000|2022-04-14 08:02:00|328.38|325.98|328.38|325.98|328.38|325.98|328.38|325.98|0
1649923330000|2022-04-14 08:02:10|328.32|325.92|328.38|325.98|328.38|325.98|328.32|325.92|0
1649923340000|2022-04-14 08:02:20|328.26|325.86|328.26|325.86|328.26|325.86|328.26|325.86|0
1649923350000|2022-04-14 08:02:30|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1649923360000|2022-04-14 08:02:40|328.07|325.67|328.13|325.73|328.13|325.73|328.01|325.61|0
1649923370000|2022-04-14 08:02:50|328.07|325.67|328.07|325.67|328.07|325.67|328.01|325.61|0
1649923380000|2022-04-14 08:03:00|328.25|325.85|328.5|326.1|328.5|326.1|328.25|325.85|0
1649923390000|2022-04-14 08:03:10|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1649923400000|2022-04-14 08:03:20|328.74|326.34|328.86|326.46|328.86|326.46|328.74|326.34|0
1649923410000|2022-04-14 08:03:30|328.99|326.59|329.23|326.83|329.23|326.83|328.99|326.59|0
1649923420000|2022-04-14 08:03:40|329.11|326.71|329.11|326.71|329.23|326.83|329.11|326.71|0
1649923440000|2022-04-14 08:04:00|329.23|326.83|329.72|327.32|329.84|327.44|329.23|326.83|0
1649923450000|2022-04-14 08:04:10|329.84|327.44|329.84|327.44|329.96|327.56|329.84|327.44|0
1649923460000|2022-04-14 08:04:20|329.91|327.51|329.96|327.56|329.96|327.56|329.84|327.44|0
1649923470000|2022-04-14 08:04:30|329.84|327.44|329.84|327.44|329.84|327.44|329.84|327.44|0
1649923480000|2022-04-14 08:04:40|329.72|327.32|329.72|327.32|329.72|327.32|329.72|327.32|0
1649923500000|2022-04-14 08:05:00|329.84|327.44|329.6|327.2|329.84|327.44|329.6|327.2|0
1649923510000|2022-04-14 08:05:10|329.47|327.07|329.35|326.95|329.47|327.07|329.35|326.95|0
1649923520000|2022-04-14 08:05:20|329.23|326.83|329.11|326.71|329.23|326.83|328.99|326.59|0
1649923530000|2022-04-14 08:05:30|328.99|326.59|329.11|326.71|329.11|326.71|328.99|326.59|0
1649923540000|2022-04-14 08:05:40|329.23|326.83|329.23|326.83|329.23|326.83|329.23|326.83|0
1649923550000|2022-04-14 08:05:50|329.54|327.14|329.47|327.07|329.54|327.14|329.47|327.07|0
1649923560000|2022-04-14 08:06:00|329.42|327.02|329.42|327.02|329.47|327.07|329.42|327.02|0
1649923570000|2022-04-14 08:06:10|329.47|327.07|329.23|326.83|329.47|327.07|329.23|326.83|0
1649923580000|2022-04-14 08:06:20|329.29|326.89|329.35|326.95|329.35|326.95|329.23|326.83|0
1649923600000|2022-04-14 08:06:40|329.23|326.83|329.35|326.95|329.35|326.95|329.23|326.83|0
1649923610000|2022-04-14 08:06:50|329.29|326.89|329.35|326.95|329.35|326.95|329.23|326.83|0
1649923620000|2022-04-14 08:07:00|329.29|326.89|329.35|326.95|329.35|326.95|329.29|326.89|0
1649923630000|2022-04-14 08:07:10|329.42|327.02|329.42|327.02|329.42|327.02|329.42|327.02|0
1649923640000|2022-04-14 08:07:20|329.35|326.95|329.23|326.83|329.35|326.95|329.23|326.83|0
1649923650000|2022-04-14 08:07:30|329.35|326.95|329.11|326.71|329.35|326.95|329.11|326.71|0
1649923660000|2022-04-14 08:07:40|328.99|326.59|329.05|326.65|329.11|326.71|328.99|326.59|0
1649923670000|2022-04-14 08:07:50|328.98|326.58|328.74|326.34|328.98|326.58|328.74|326.34|0
1649923680000|2022-04-14 08:08:00|328.5|326.1|328.5|326.1|328.62|326.22|328.5|326.1|0
1649923690000|2022-04-14 08:08:10|328.44|326.04|328.56|326.16|328.56|326.16|328.44|326.04|0
1649923700000|2022-04-14 08:08:20|328.5|326.1|328.37|325.97|328.5|326.1|328.37|325.97|0
1649923710000|2022-04-14 08:08:30|328.32|325.92|328.25|325.85|328.32|325.92|328.25|325.85|0
1649923720000|2022-04-14 08:08:40|328.32|325.92|327.95|325.55|328.32|325.92|327.95|325.55|0
1649923730000|2022-04-14 08:08:50|327.76|325.36|328.01|325.61|328.01|325.61|327.76|325.36|0
1649923740000|2022-04-14 08:09:00|327.95|325.55|327.76|325.36|327.95|325.55|327.76|325.36|0
1649923750000|2022-04-14 08:09:10|327.52|325.12|327.64|325.24|327.64|325.24|327.52|325.12|0
1649923760000|2022-04-14 08:09:20|327.76|325.36|327.64|325.24|327.76|325.36|327.64|325.24|0
1649923770000|2022-04-14 08:09:30|327.76|325.36|327.64|325.24|327.76|325.36|327.64|325.24|0
1649923780000|2022-04-14 08:09:40|328.37|325.97|328.74|326.34|328.74|326.34|328.37|325.97|0
1649923800000|2022-04-14 08:10:00|328.5|326.1|328.5|326.1|328.62|326.22|328.5|326.1|0
1649923810000|2022-04-14 08:10:10|328.62|326.22|328.5|326.1|328.62|326.22|328.5|326.1|0
1649923820000|2022-04-14 08:10:20|328.37|325.97|328.5|326.1|328.56|326.16|328.37|325.97|0
1649923830000|2022-04-14 08:10:30|328.25|325.85|328.19|325.79|328.25|325.85|328.19|325.79|0
1649923840000|2022-04-14 08:10:40|328.13|325.73|328.25|325.85|328.25|325.85|328.01|325.61|0
1649923850000|2022-04-14 08:10:50|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1649923860000|2022-04-14 08:11:00|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1649923870000|2022-04-14 08:11:10|328.01|325.61|328.13|325.73|328.13|325.73|328.01|325.61|0
1649923880000|2022-04-14 08:11:20|328.25|325.85|328.37|325.97|328.37|325.97|328.25|325.85|0
1649923890000|2022-04-14 08:11:30|328.5|326.1|328.8|326.4|328.86|326.46|328.5|326.1|0
1649923900000|2022-04-14 08:11:40|328.86|326.46|328.62|326.22|328.86|326.46|328.62|326.22|0
1649923910000|2022-04-14 08:11:50|328.74|326.34|328.49|326.09|328.74|326.34|328.49|326.09|0
1649923920000|2022-04-14 08:12:00|328.31|325.91|328.25|325.85|328.31|325.91|328.25|325.85|0
1649923930000|2022-04-14 08:12:10|328.31|325.91|328.56|326.16|328.56|326.16|328.31|325.91|0
1649923940000|2022-04-14 08:12:20|328.62|326.22|328.44|326.04|328.62|326.22|328.44|326.04|0
1649923950000|2022-04-14 08:12:30|328.49|326.09|328.56|326.16|328.62|326.22|328.44|326.04|0
1649923960000|2022-04-14 08:12:40|328.62|326.22|328.49|326.09|328.62|326.22|328.49|326.09|0
1649923970000|2022-04-14 08:12:50|328.44|326.04|328.37|325.97|328.44|326.04|328.37|325.97|0
1649923980000|2022-04-14 08:13:00|328.25|325.85|328.25|325.85|328.25|325.85|328.19|325.79|0
1649923990000|2022-04-14 08:13:10|328.31|325.91|328.25|325.85|328.31|325.91|328.25|325.85|0
1649924000000|2022-04-14 08:13:20|328.01|325.61|328.01|325.61|328.13|325.73|328.01|325.61|0
1649924010000|2022-04-14 08:13:30|328.07|325.67|328.07|325.67|328.07|325.67|328.07|325.67|0
1649924020000|2022-04-14 08:13:40|328.01|325.61|328.01|325.61|328.07|325.67|328.01|325.61|0
1649924030000|2022-04-14 08:13:50|327.88|325.48|328.01|325.61|328.01|325.61|327.88|325.48|0
1649924040000|2022-04-14 08:14:00|327.95|325.55|327.88|325.48|328.01|325.61|327.88|325.48|0
1649924050000|2022-04-14 08:14:10|328.01|325.61|328.01|325.61|328.01|325.61|327.88|325.48|0
1649924060000|2022-04-14 08:14:20|327.88|325.48|328.25|325.85|328.25|325.85|327.88|325.48|0
1649924070000|2022-04-14 08:14:30|328.19|325.79|328.25|325.85|328.25|325.85|328.19|325.79|0
1649924080000|2022-04-14 08:14:40|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1649924090000|2022-04-14 08:14:50|328.25|325.85|328.25|325.85|328.25|325.85|328.25|325.85|0
1649924100000|2022-04-14 08:15:00|328.13|325.73|328.01|325.61|328.13|325.73|328.01|325.61|0
1649924110000|2022-04-14 08:15:10|327.95|325.55|328.01|325.61|328.01|325.61|327.95|325.55|0
1649924120000|2022-04-14 08:15:20|327.88|325.48|328.01|325.61|328.01|325.61|327.88|325.48|0
1649924130000|2022-04-14 08:15:30|327.88|325.48|327.76|325.36|327.88|325.48|327.76|325.36|0
1649924140000|2022-04-14 08:15:40|328.49|326.09|328.37|325.97|328.49|326.09|328.37|325.97|0
1649924150000|2022-04-14 08:15:50|328.49|326.09|328.43|326.03|328.49|326.09|328.43|326.03|0
1649924160000|2022-04-14 08:16:00|328.49|326.09|328.49|326.09|328.49|326.09|328.49|326.09|0
1649924170000|2022-04-14 08:16:10|328.37|325.97|328.49|326.09|328.49|326.09|328.37|325.97|0
1649924180000|2022-04-14 08:16:20|328.37|325.97|328.25|325.85|328.37|325.97|328.25|325.85|0
1649924190000|2022-04-14 08:16:30|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1649924200000|2022-04-14 08:16:40|328.49|326.09|328.31|325.91|328.49|326.09|328.31|325.91|0
1649924210000|2022-04-14 08:16:50|328.25|325.85|328.37|325.97|328.37|325.97|328.25|325.85|0
1649924230000|2022-04-14 08:17:10|328.25|325.85|328.49|326.09|328.49|326.09|328.25|325.85|0
1649924240000|2022-04-14 08:17:20|328.37|325.97|328.37|325.97|328.37|325.97|328.37|325.97|0
1649924250000|2022-04-14 08:17:30|328.25|325.85|328.19|325.79|328.25|325.85|328.19|325.79|0
1649924260000|2022-04-14 08:17:40|328.13|325.73|328.13|325.73|328.13|325.73|328.13|325.73|0
1649924280000|2022-04-14 08:18:00|328.49|326.09|328.37|325.97|328.49|326.09|328.37|325.97|0
1649924290000|2022-04-14 08:18:10|328.61|326.21|328.61|326.21|328.61|326.21|328.61|326.21|0
1649924320000|2022-04-14 08:18:40|328.74|326.34|328.74|326.34|328.74|326.34|328.61|326.21|0
1649924330000|2022-04-14 08:18:50|328.61|326.21|328.98|326.58|328.98|326.58|328.61|326.21|0
1649924340000|2022-04-14 08:19:00|328.92|326.52|328.86|326.46|328.92|326.52|328.86|326.46|0
1649924350000|2022-04-14 08:19:10|328.8|326.4|328.49|326.09|328.8|326.4|328.49|326.09|0
1649924360000|2022-04-14 08:19:20|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649924370000|2022-04-14 08:19:30|328.61|326.21|328.86|326.46|328.86|326.46|328.49|326.09|0
1649924380000|2022-04-14 08:19:40|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649924390000|2022-04-14 08:19:50|328.86|326.46|328.86|326.46|328.98|326.58|328.86|326.46|0
1649924400000|2022-04-14 08:20:00|328.98|326.58|328.98|326.58|328.98|326.58|328.98|326.58|0
1649924410000|2022-04-14 08:20:10|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1649924420000|2022-04-14 08:20:20|328.98|326.58|328.86|326.46|328.98|326.58|328.86|326.46|0
1649924430000|2022-04-14 08:20:30|328.92|326.52|328.86|326.46|328.92|326.52|328.86|326.46|0
1649924440000|2022-04-14 08:20:40|328.74|326.34|328.74|326.34|328.74|326.34|328.74|326.34|0
1649924450000|2022-04-14 08:20:50|328.86|326.46|329.1|326.7|329.1|326.7|328.86|326.46|0
1649924460000|2022-04-14 08:21:00|329.22|326.82|329.22|326.82|329.47|327.07|329.22|326.82|0
1649924470000|2022-04-14 08:21:10|329.35|326.95|329.22|326.82|329.35|326.95|329.22|326.82|0
1649924490000|2022-04-14 08:21:30|329.1|326.7|328.86|326.46|329.1|326.7|328.86|326.46|0
1649924500000|2022-04-14 08:21:40|328.98|326.58|328.61|326.21|328.98|326.58|328.61|326.21|0
1649924510000|2022-04-14 08:21:50|328.73|326.33|328.86|326.46|328.86|326.46|328.73|326.33|0
1649924520000|2022-04-14 08:22:00|328.73|326.33|328.68|326.28|328.73|326.33|328.68|326.28|0
1649924530000|2022-04-14 08:22:10|328.61|326.21|328.55|326.15|328.61|326.21|328.55|326.15|0
1649924540000|2022-04-14 08:22:20|328.61|326.21|328.86|326.46|328.86|326.46|328.61|326.21|0
1649924550000|2022-04-14 08:22:30|328.73|326.33|328.86|326.46|328.86|326.46|328.73|326.33|0
1649924560000|2022-04-14 08:22:40|329.1|326.7|329.16|326.76|329.22|326.82|329.1|326.7|0
1649924570000|2022-04-14 08:22:50|329.35|326.95|329.29|326.89|329.35|326.95|329.29|326.89|0
1649924580000|2022-04-14 08:23:00|329.22|326.82|329.1|326.7|329.22|326.82|329.1|326.7|0
1649924600000|2022-04-14 08:23:20|329.04|326.64|328.98|326.58|329.04|326.64|328.98|326.58|0
1649924610000|2022-04-14 08:23:30|329.04|326.64|329.16|326.76|329.22|326.82|329.04|326.64|0
1649924620000|2022-04-14 08:23:40|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1649924630000|2022-04-14 08:23:50|329.1|326.7|329.04|326.64|329.1|326.7|329.04|326.64|0
1649924640000|2022-04-14 08:24:00|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1649924650000|2022-04-14 08:24:10|329.16|326.76|329.22|326.82|329.22|326.82|329.16|326.76|0
1649924660000|2022-04-14 08:24:20|329.1|326.7|329.1|326.7|329.1|326.7|329.1|326.7|0
1649924670000|2022-04-14 08:24:30|329.22|326.82|329.1|326.7|329.34|326.94|329.1|326.7|0
1649924690000|2022-04-14 08:24:50|329.22|326.82|329.22|326.82|329.22|326.82|329.22|326.82|0
1649924700000|2022-04-14 08:25:00|329.34|326.94|329.41|327.01|329.47|327.07|329.34|326.94|0
1649924710000|2022-04-14 08:25:10|329.34|326.94|329.59|327.19|329.59|327.19|329.34|326.94|0
1649924720000|2022-04-14 08:25:20|329.65|327.25|329.59|327.19|329.65|327.25|329.59|327.19|0
1649924730000|2022-04-14 08:25:30|329.47|327.07|329.59|327.19|329.71|327.31|329.47|327.07|0
1649924740000|2022-04-14 08:25:40|329.71|327.31|329.77|327.37|329.83|327.43|329.71|327.31|0
1649924750000|2022-04-14 08:25:50|329.83|327.43|329.96|327.56|329.96|327.56|329.83|327.43|0
1649924760000|2022-04-14 08:26:00|329.9|327.5|330.08|327.68|330.08|327.68|329.9|327.5|0
1649924770000|2022-04-14 08:26:10|329.9|327.5|330.2|327.8|330.2|327.8|329.9|327.5|0
1649924780000|2022-04-14 08:26:20|330.26|327.86|330.51|328.11|330.51|328.11|330.26|327.86|0
1649924790000|2022-04-14 08:26:30|330.69|328.29|330.94|328.54|330.94|328.54|330.69|328.29|0
1649924800000|2022-04-14 08:26:40|331|328.6|331|328.6|331|328.6|331|328.6|0
1649924810000|2022-04-14 08:26:50|330.94|328.54|331.06|328.66|331.06|328.66|330.94|328.54|0
1649924820000|2022-04-14 08:27:00|330.94|328.54|331.06|328.66|331.06|328.66|330.94|328.54|0
1649924850000|2022-04-14 08:27:30|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649924860000|2022-04-14 08:27:40|330.88|328.48|330.81|328.41|330.93|328.53|330.81|328.41|0
1649924870000|2022-04-14 08:27:50|330.88|328.48|331.06|328.66|331.06|328.66|330.88|328.48|0
1649924880000|2022-04-14 08:28:00|330.93|328.53|330.88|328.48|330.93|328.53|330.88|328.48|0
1649924890000|2022-04-14 08:28:10|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1649924900000|2022-04-14 08:28:20|330.93|328.53|331|328.6|331.06|328.66|330.93|328.53|0
1649924910000|2022-04-14 08:28:30|330.93|328.53|330.81|328.41|330.93|328.53|330.81|328.41|0
1649924920000|2022-04-14 08:28:40|330.69|328.29|330.63|328.23|330.69|328.29|330.63|328.23|0
1649924930000|2022-04-14 08:28:50|330.69|328.29|330.44|328.04|330.69|328.29|330.32|327.92|0
1649924940000|2022-04-14 08:29:00|330.32|327.92|330.2|327.8|330.32|327.92|330.2|327.8|0
1649924950000|2022-04-14 08:29:10|330.14|327.74|330.08|327.68|330.14|327.74|329.95|327.55|0
1649924960000|2022-04-14 08:29:20|330.32|327.92|330.2|327.8|330.32|327.92|330.2|327.8|0
1649924970000|2022-04-14 08:29:30|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1649924980000|2022-04-14 08:29:40|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649924990000|2022-04-14 08:29:50|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1649925000000|2022-04-14 08:30:00|330.44|328.04|330.44|328.04|330.44|328.04|330.38|327.98|0
1649925010000|2022-04-14 08:30:10|330.32|327.92|330.2|327.8|330.38|327.98|330.2|327.8|0
1649925020000|2022-04-14 08:30:20|330.32|327.92|330.38|327.98|330.44|328.04|330.32|327.92|0
1649925030000|2022-04-14 08:30:30|330.44|328.04|330.57|328.17|330.57|328.17|330.44|328.04|0
1649925040000|2022-04-14 08:30:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1649925050000|2022-04-14 08:30:50|330.57|328.17|330.75|328.35|330.75|328.35|330.57|328.17|0
1649925060000|2022-04-14 08:31:00|330.69|328.29|330.75|328.35|330.75|328.35|330.69|328.29|0
1649925070000|2022-04-14 08:31:10|330.81|328.41|330.93|328.53|330.93|328.53|330.81|328.41|0
1649925080000|2022-04-14 08:31:20|330.87|328.47|330.87|328.47|330.87|328.47|330.87|328.47|0
1649925090000|2022-04-14 08:31:30|330.81|328.41|330.81|328.41|330.87|328.47|330.81|328.41|0
1649925100000|2022-04-14 08:31:40|330.75|328.35|330.57|328.17|330.75|328.35|330.57|328.17|0
1649925110000|2022-04-14 08:31:50|330.44|328.04|330.26|327.86|330.44|328.04|330.26|327.86|0
1649925120000|2022-04-14 08:32:00|330.2|327.8|330.2|327.8|330.2|327.8|330.2|327.8|0
1649925130000|2022-04-14 08:32:10|330.26|327.86|330.14|327.74|330.26|327.86|330.14|327.74|0
1649925140000|2022-04-14 08:32:20|330.08|327.68|330.56|328.16|330.56|328.16|330.08|327.68|0
1649925150000|2022-04-14 08:32:30|330.51|328.11|330.56|328.16|330.56|328.16|330.44|328.04|0
1649925160000|2022-04-14 08:32:40|330.51|328.11|330.56|328.16|330.56|328.16|330.51|328.11|0
1649925170000|2022-04-14 08:32:50|330.44|328.04|330.56|328.16|330.56|328.16|330.44|328.04|0
1649925180000|2022-04-14 08:33:00|330.44|328.04|330.32|327.92|330.44|328.04|330.32|327.92|0
1649925190000|2022-04-14 08:33:10|330.44|328.04|330.32|327.92|330.44|328.04|330.32|327.92|0
1649925200000|2022-04-14 08:33:20|330.26|327.86|330.51|328.11|330.51|328.11|330.26|327.86|0
1649925210000|2022-04-14 08:33:30|330.56|328.16|330.69|328.29|330.69|328.29|330.56|328.16|0
1649925220000|2022-04-14 08:33:40|330.81|328.41|330.81|328.41|330.93|328.53|330.81|328.41|0
1649925230000|2022-04-14 08:33:50|330.87|328.47|330.93|328.53|330.93|328.53|330.81|328.41|0
1649925240000|2022-04-14 08:34:00|330.81|328.41|330.81|328.41|330.93|328.53|330.81|328.41|0
1649925250000|2022-04-14 08:34:10|330.69|328.29|330.81|328.41|330.81|328.41|330.69|328.29|0
1649925260000|2022-04-14 08:34:20|330.93|328.53|330.93|328.53|330.93|328.53|330.93|328.53|0
1649925270000|2022-04-14 08:34:30|330.81|328.41|330.81|328.41|330.81|328.41|330.69|328.29|0
1649925280000|2022-04-14 08:34:40|330.69|328.29|330.56|328.16|330.69|328.29|330.56|328.16|0
1649925290000|2022-04-14 08:34:50|330.44|328.04|330.56|328.16|330.56|328.16|330.44|328.04|0
1649925300000|2022-04-14 08:35:00|330.69|328.29|330.63|328.23|330.69|328.29|330.63|328.23|0
1649925310000|2022-04-14 08:35:10|330.56|328.16|330.56|328.16|330.56|328.16|330.44|328.04|0
1649925320000|2022-04-14 08:35:20|330.44|328.04|330.44|328.04|330.56|328.16|330.44|328.04|0
1649925330000|2022-04-14 08:35:30|330.56|328.16|330.44|328.04|330.56|328.16|330.44|328.04|0
1649925340000|2022-04-14 08:35:40|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649925350000|2022-04-14 08:35:50|330.69|328.29|330.69|328.29|330.75|328.35|330.69|328.29|0
1649925380000|2022-04-14 08:36:20|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649925390000|2022-04-14 08:36:30|330.75|328.35|330.69|328.29|330.81|328.41|330.69|328.29|0
1649925400000|2022-04-14 08:36:40|330.63|328.23|330.56|328.16|330.63|328.23|330.56|328.16|0
1649925410000|2022-04-14 08:36:50|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1649925440000|2022-04-14 08:37:20|330.56|328.16|330.56|328.16|330.69|328.29|330.56|328.16|0
1649925450000|2022-04-14 08:37:30|330.44|328.04|330.69|328.29|330.69|328.29|330.44|328.04|0
1649925460000|2022-04-14 08:37:40|330.63|328.23|330.63|328.23|330.63|328.23|330.63|328.23|0
1649925470000|2022-04-14 08:37:50|330.56|328.16|330.56|328.16|330.56|328.16|330.44|328.04|0
1649925480000|2022-04-14 08:38:00|330.44|328.04|330.38|327.98|330.44|328.04|330.38|327.98|0
1649925490000|2022-04-14 08:38:10|330.44|328.04|330.44|328.04|330.44|328.04|330.38|327.98|0
1649925510000|2022-04-14 08:38:30|330.56|328.16|330.5|328.1|330.56|328.16|330.44|328.04|0
1649925520000|2022-04-14 08:38:40|330.44|328.04|330.56|328.16|330.56|328.16|330.44|328.04|0
1649925530000|2022-04-14 08:38:50|330.63|328.23|330.81|328.41|330.81|328.41|330.63|328.23|0
1649925540000|2022-04-14 08:39:00|330.93|328.53|330.93|328.53|330.99|328.59|330.93|328.53|0
1649925560000|2022-04-14 08:39:20|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649925570000|2022-04-14 08:39:30|330.68|328.28|330.56|328.16|330.68|328.28|330.56|328.16|0
1649925590000|2022-04-14 08:39:50|330.68|328.28|330.56|328.16|330.68|328.28|330.56|328.16|0
1649925600000|2022-04-14 08:40:00|330.68|328.28|330.56|328.16|330.68|328.28|330.56|328.16|0
1649925610000|2022-04-14 08:40:10|330.44|328.04|330.44|328.04|330.56|328.16|330.44|328.04|0
1649925640000|2022-04-14 08:40:40|330.56|328.16|330.56|328.16|330.56|328.16|330.56|328.16|0
1649925650000|2022-04-14 08:40:50|330.5|328.1|330.38|327.98|330.5|328.1|330.38|327.98|0
1649925660000|2022-04-14 08:41:00|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1649925670000|2022-04-14 08:41:10|330.32|327.92|330.32|327.92|330.32|327.92|330.32|327.92|0
1649925680000|2022-04-14 08:41:20|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1649925700000|2022-04-14 08:41:40|330.07|327.67|329.95|327.55|330.07|327.67|329.95|327.55|0
1649925710000|2022-04-14 08:41:50|329.83|327.43|329.7|327.3|329.83|327.43|329.7|327.3|0
1649925730000|2022-04-14 08:42:10|329.77|327.37|329.95|327.55|329.95|327.55|329.77|327.37|0
1649925750000|2022-04-14 08:42:30|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649925760000|2022-04-14 08:42:40|330.01|327.61|329.95|327.55|330.01|327.61|329.95|327.55|0
1649925770000|2022-04-14 08:42:50|330.01|327.61|330.01|327.61|330.07|327.67|330.01|327.61|0
1649925780000|2022-04-14 08:43:00|329.95|327.55|329.83|327.43|330.07|327.67|329.83|327.43|0
1649925790000|2022-04-14 08:43:10|329.95|327.55|329.7|327.3|329.95|327.55|329.7|327.3|0
1649925800000|2022-04-14 08:43:20|329.77|327.37|329.58|327.18|329.77|327.37|329.58|327.18|0
1649925810000|2022-04-14 08:43:30|329.7|327.3|329.52|327.12|329.7|327.3|329.52|327.12|0
1649925820000|2022-04-14 08:43:40|329.58|327.18|329.46|327.06|329.58|327.18|329.46|327.06|0
1649925830000|2022-04-14 08:43:50|329.34|326.94|329.46|327.06|329.46|327.06|329.34|326.94|0
1649925840000|2022-04-14 08:44:00|329.4|327|329.46|327.06|329.46|327.06|329.4|327|0
1649925850000|2022-04-14 08:44:10|329.34|326.94|329.28|326.88|329.34|326.94|329.28|326.88|0
1649925860000|2022-04-14 08:44:20|329.21|326.81|329.09|326.69|329.21|326.81|329.09|326.69|0
1649925870000|2022-04-14 08:44:30|329.21|326.81|329.09|326.69|329.21|326.81|329.09|326.69|0
1649925880000|2022-04-14 08:44:40|329.15|326.75|329.15|326.75|329.21|326.81|329.15|326.75|0
1649925890000|2022-04-14 08:44:50|329.21|326.81|329.95|327.55|329.95|327.55|329.21|326.81|0
1649925900000|2022-04-14 08:45:00|329.82|327.42|329.95|327.55|330.07|327.67|329.82|327.42|0
1649925920000|2022-04-14 08:45:20|330.07|327.67|330.07|327.67|330.07|327.67|330.07|327.67|0
1649925930000|2022-04-14 08:45:30|330.19|327.79|330.13|327.73|330.19|327.79|330.13|327.73|0
1649925940000|2022-04-14 08:45:40|330.19|327.79|330.31|327.91|330.31|327.91|330.19|327.79|0
1649925950000|2022-04-14 08:45:50|330.38|327.98|330.56|328.16|330.56|328.16|330.38|327.98|0
1649925960000|2022-04-14 08:46:00|330.44|328.04|330.44|328.04|330.44|328.04|330.44|328.04|0
1649925970000|2022-04-14 08:46:10|330.19|327.79|330.19|327.79|330.19|327.79|330.19|327.79|0
1649925980000|2022-04-14 08:46:20|330.31|327.91|330.31|327.91|330.31|327.91|330.31|327.91|0
1649925990000|2022-04-14 08:46:30|330.26|327.86|330.26|327.86|330.26|327.86|330.26|327.86|0
1649926000000|2022-04-14 08:46:40|330.31|327.91|330.56|328.16|330.56|328.16|330.31|327.91|0
1649926010000|2022-04-14 08:46:50|330.44|328.04|330.38|327.98|330.44|328.04|330.38|327.98|0
1649926020000|2022-04-14 08:47:00|330.19|327.79|330.31|327.91|330.31|327.91|330.19|327.79|0
1649926030000|2022-04-14 08:47:10|330.38|327.98|330.25|327.85|330.44|328.04|330.25|327.85|0
1649926040000|2022-04-14 08:47:20|330.31|327.91|330.19|327.79|330.31|327.91|330.19|327.79|0
1649926050000|2022-04-14 08:47:30|330.25|327.85|330.31|327.91|330.31|327.91|330.25|327.85|0
1649926060000|2022-04-14 08:47:40|330.19|327.79|330.19|327.79|330.25|327.85|330.19|327.79|0
1649926070000|2022-04-14 08:47:50|330.31|327.91|330.07|327.67|330.31|327.91|330.07|327.67|0
1649926080000|2022-04-14 08:48:00|329.89|327.49|329.7|327.3|329.89|327.49|329.58|327.18|0
1649926090000|2022-04-14 08:48:10|329.76|327.36|329.7|327.3|329.76|327.36|329.64|327.24|0
1649926100000|2022-04-14 08:48:20|329.76|327.36|329.7|327.3|329.76|327.36|329.7|327.3|0
1649926110000|2022-04-14 08:48:30|329.58|327.18|329.58|327.18|329.58|327.18|329.58|327.18|0
1649926120000|2022-04-14 08:48:40|329.7|327.3|329.58|327.18|329.7|327.3|329.58|327.18|0
1649926130000|2022-04-14 08:48:50|329.7|327.3|329.82|327.42|329.82|327.42|329.7|327.3|0
1649926140000|2022-04-14 08:49:00|329.7|327.3|329.64|327.24|329.7|327.3|329.64|327.24|0
1649926150000|2022-04-14 08:49:10|329.58|327.18|329.7|327.3|329.7|327.3|329.58|327.18|0
1649926160000|2022-04-14 08:49:20|329.76|327.36|329.82|327.42|329.82|327.42|329.76|327.36|0
1649926170000|2022-04-14 08:49:30|329.95|327.55|329.89|327.49|329.95|327.55|329.89|327.49|0
1649926180000|2022-04-14 08:49:40|329.82|327.42|329.95|327.55|329.95|327.55|329.82|327.42|0
1649926190000|2022-04-14 08:49:50|329.82|327.42|329.89|327.49|329.89|327.49|329.82|327.42|0
1649926200000|2022-04-14 08:50:00|329.82|327.42|329.7|327.3|329.82|327.42|329.7|327.3|0
1649926210000|2022-04-14 08:50:10|329.58|327.18|329.64|327.24|329.64|327.24|329.58|327.18|0
1649926220000|2022-04-14 08:50:20|329.58|327.18|329.58|327.18|329.64|327.24|329.58|327.18|0
1649926230000|2022-04-14 08:50:30|329.64|327.24|329.58|327.18|329.64|327.24|329.58|327.18|0
1649926240000|2022-04-14 08:50:40|329.76|327.36|329.64|327.24|329.76|327.36|329.64|327.24|0
1649926250000|2022-04-14 08:50:50|329.7|327.3|329.7|327.3|329.7|327.3|329.58|327.18|0
1649926260000|2022-04-14 08:51:00|329.82|327.42|329.94|327.54|329.94|327.54|329.82|327.42|0
1649926270000|2022-04-14 08:51:10|330.01|327.61|329.82|327.42|330.01|327.61|329.82|327.42|0
1649926280000|2022-04-14 08:51:20|329.7|327.3|329.76|327.36|329.76|327.36|329.7|327.3|0
1649926290000|2022-04-14 08:51:30|329.7|327.3|329.7|327.3|329.76|327.36|329.7|327.3|0
1649926300000|2022-04-14 08:51:40|329.76|327.36|329.7|327.3|329.82|327.42|329.7|327.3|0
1649926310000|2022-04-14 08:51:50|329.82|327.42|329.58|327.18|329.82|327.42|329.58|327.18|0
1649926330000|2022-04-14 08:52:10|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649926350000|2022-04-14 08:52:30|329.58|327.18|329.4|327|329.58|327.18|329.4|327|0
1649926360000|2022-04-14 08:52:40|329.21|326.81|329.33|326.93|329.33|326.93|329.21|326.81|0
1649926370000|2022-04-14 08:52:50|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1649926380000|2022-04-14 08:53:00|329.33|326.93|329.27|326.87|329.33|326.93|329.27|326.87|0
1649926390000|2022-04-14 08:53:10|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649926400000|2022-04-14 08:53:20|329.4|327|329.52|327.12|329.52|327.12|329.4|327|0
1649926410000|2022-04-14 08:53:30|329.58|327.18|329.7|327.3|329.7|327.3|329.58|327.18|0
1649926420000|2022-04-14 08:53:40|329.76|327.36|329.82|327.42|329.82|327.42|329.76|327.36|0
1649926430000|2022-04-14 08:53:50|329.76|327.36|329.45|327.05|329.76|327.36|329.45|327.05|0
1649926440000|2022-04-14 08:54:00|329.52|327.12|329.58|327.18|329.58|327.18|329.52|327.12|0
1649926450000|2022-04-14 08:54:10|329.7|327.3|329.82|327.42|329.82|327.42|329.7|327.3|0
1649926460000|2022-04-14 08:54:20|329.76|327.36|329.7|327.3|329.76|327.36|329.7|327.3|0
1649926470000|2022-04-14 08:54:30|329.82|327.42|329.7|327.3|329.82|327.42|329.7|327.3|0
1649926480000|2022-04-14 08:54:40|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1649926490000|2022-04-14 08:54:50|329.76|327.36|329.33|326.93|329.76|327.36|329.33|326.93|0
1649926500000|2022-04-14 08:55:00|329.45|327.05|329.58|327.18|329.58|327.18|329.45|327.05|0
1649926520000|2022-04-14 08:55:20|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649926530000|2022-04-14 08:55:30|329.58|327.18|329.7|327.3|329.7|327.3|329.58|327.18|0
1649926540000|2022-04-14 08:55:40|329.76|327.36|329.7|327.3|329.82|327.42|329.7|327.3|0
1649926550000|2022-04-14 08:55:50|329.82|327.42|330.01|327.61|330.01|327.61|329.82|327.42|0
1649926560000|2022-04-14 08:56:00|330.06|327.66|329.76|327.36|330.06|327.66|329.76|327.36|0
1649926570000|2022-04-14 08:56:10|329.82|327.42|329.82|327.42|329.94|327.54|329.82|327.42|0
1649926580000|2022-04-14 08:56:20|329.7|327.3|329.64|327.24|329.7|327.3|329.64|327.24|0
1649926590000|2022-04-14 08:56:30|329.76|327.36|329.76|327.36|329.76|327.36|329.7|327.3|0
1649926600000|2022-04-14 08:56:40|329.7|327.3|329.7|327.3|329.7|327.3|329.7|327.3|0
1649926610000|2022-04-14 08:56:50|329.64|327.24|329.64|327.24|329.64|327.24|329.64|327.24|0
1649926620000|2022-04-14 08:57:00|329.7|327.3|329.45|327.05|329.7|327.3|329.45|327.05|0
1649926630000|2022-04-14 08:57:10|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649926640000|2022-04-14 08:57:20|329.21|326.81|329.27|326.87|329.27|326.87|329.21|326.81|0
1649926650000|2022-04-14 08:57:30|329.21|326.81|329.33|326.93|329.33|326.93|329.21|326.81|0
1649926660000|2022-04-14 08:57:40|329.21|326.81|329.21|326.81|329.21|326.81|329.21|326.81|0
1649926670000|2022-04-14 08:57:50|329.15|326.75|329.15|326.75|329.21|326.81|329.15|326.75|0
1649926680000|2022-04-14 08:58:00|329.21|326.81|329.45|327.05|329.45|327.05|329.21|326.81|0
1649926700000|2022-04-14 08:58:20|329.39|326.99|329.39|326.99|329.39|326.99|329.39|326.99|0
1649926710000|2022-04-14 08:58:30|329.33|326.93|329.33|326.93|329.33|326.93|329.27|326.87|0
1649926720000|2022-04-14 08:58:40|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1649926730000|2022-04-14 08:58:50|329.33|326.93|329.33|326.93|329.39|326.99|329.33|326.93|0
1649926740000|2022-04-14 08:59:00|329.27|326.87|329.27|326.87|329.27|326.87|329.27|326.87|0
1649926750000|2022-04-14 08:59:10|329.33|326.93|329.27|326.87|329.33|326.93|329.27|326.87|0
1649926760000|2022-04-14 08:59:20|329.33|326.93|329.33|326.93|329.33|326.93|329.33|326.93|0
1649926770000|2022-04-14 08:59:30|329.27|326.87|329.21|326.81|329.33|326.93|329.21|326.81|0
1649926780000|2022-04-14 08:59:40|329.08|326.68|329.15|326.75|329.15|326.75|329.08|326.68|0
1649926790000|2022-04-14 08:59:50|329.21|326.81|329.08|326.68|329.21|326.81|329.08|326.68|0
1649926800000|2022-04-14 09:00:00|329.21|326.81|329.33|326.93|329.33|326.93|329.21|326.81|0
1649926810000|2022-04-14 09:00:10|329.45|327.05|329.39|326.99|329.45|327.05|329.33|326.93|0
1649926820000|2022-04-14 09:00:20|329.45|327.05|329.21|326.81|329.45|327.05|329.21|326.81|0
1649926830000|2022-04-14 09:00:30|329.39|326.99|329.27|326.87|329.39|326.99|329.27|326.87|0
1649926840000|2022-04-14 09:00:40|329.33|326.93|329.27|326.87|329.33|326.93|329.27|326.87|0
1649926850000|2022-04-14 09:00:50|329.33|326.93|329.27|326.87|329.33|326.93|329.27|326.87|0
1649926860000|2022-04-14 09:01:00|329.21|326.81|329.15|326.75|329.21|326.81|329.15|326.75|0
1649926870000|2022-04-14 09:01:10|329.08|326.68|329.08|326.68|329.08|326.68|329.08|326.68|0
1649926880000|2022-04-14 09:01:20|328.96|326.56|328.96|326.56|328.96|326.56|328.96|326.56|0
1649926890000|2022-04-14 09:01:30|329.03|326.63|329.08|326.68|329.21|326.81|329.03|326.63|0
1649926910000|2022-04-14 09:01:50|329.21|326.81|328.93|326.53|329.21|326.81|328.93|326.53|0
1649926920000|2022-04-14 09:02:00|328.2|325.8|328.2|325.8|328.27|325.87|328.14|325.74|0
1649926930000|2022-04-14 09:02:10|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1649926950000|2022-04-14 09:02:30|327.96|325.56|328.02|325.62|328.08|325.68|327.96|325.56|0
1649926960000|2022-04-14 09:02:40|328.08|325.68|328.14|325.74|328.2|325.8|328.08|325.68|0
1649926970000|2022-04-14 09:02:50|328.08|325.68|328.14|325.74|328.14|325.74|328.08|325.68|0
1649926980000|2022-04-14 09:03:00|328.2|325.8|328.08|325.68|328.2|325.8|328.08|325.68|0
1649927010000|2022-04-14 09:03:30|328.14|325.74|328.2|325.8|328.2|325.8|328.14|325.74|0
1649927020000|2022-04-14 09:03:40|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1649927030000|2022-04-14 09:03:50|328.14|325.74|328.2|325.8|328.2|325.8|328.08|325.68|0
1649927040000|2022-04-14 09:04:00|328.32|325.92|328.81|326.41|328.81|326.41|328.32|325.92|0
1649927050000|2022-04-14 09:04:10|328.75|326.35|328.81|326.41|328.81|326.41|328.69|326.29|0
1649927060000|2022-04-14 09:04:20|328.94|326.54|328.81|326.41|328.94|326.54|328.81|326.41|0
1649927070000|2022-04-14 09:04:30|328.94|326.54|328.88|326.48|328.94|326.54|328.88|326.48|0
1649927080000|2022-04-14 09:04:40|328.81|326.41|328.94|326.54|328.94|326.54|328.81|326.41|0
1649927090000|2022-04-14 09:04:50|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1649927100000|2022-04-14 09:05:00|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1649927110000|2022-04-14 09:05:10|329.55|327.15|329.06|326.66|329.55|327.15|329.06|326.66|0
1649927120000|2022-04-14 09:05:20|328.93|326.53|328.69|326.29|328.93|326.53|328.69|326.29|0
1649927130000|2022-04-14 09:05:30|328.32|325.92|328.14|325.74|328.32|325.92|328.14|325.74|0
1649927140000|2022-04-14 09:05:40|328.32|325.92|328.32|325.92|328.32|325.92|328.26|325.86|0
1649927150000|2022-04-14 09:05:50|328.45|326.05|328.57|326.17|328.57|326.17|328.45|326.05|0
1649927160000|2022-04-14 09:06:00|328.39|325.99|328.32|325.92|328.39|325.99|328.32|325.92|0
1649927170000|2022-04-14 09:06:10|328.2|325.8|328.2|325.8|328.32|325.92|328.2|325.8|0
1649927180000|2022-04-14 09:06:20|328.08|325.68|328.08|325.68|328.08|325.68|328.02|325.62|0
1649927190000|2022-04-14 09:06:30|328.02|325.62|328.08|325.68|328.08|325.68|328.02|325.62|0
1649927200000|2022-04-14 09:06:40|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1649927210000|2022-04-14 09:06:50|328.02|325.62|327.9|325.5|328.02|325.62|327.9|325.5|0
1649927220000|2022-04-14 09:07:00|327.96|325.56|328.32|325.92|328.32|325.92|327.96|325.56|0
1649927230000|2022-04-14 09:07:10|328.2|325.8|328.08|325.68|328.2|325.8|328.08|325.68|0
1649927240000|2022-04-14 09:07:20|327.96|325.56|328.2|325.8|328.2|325.8|327.96|325.56|0
1649927260000|2022-04-14 09:07:40|328.32|325.92|328.2|325.8|328.32|325.92|328.2|325.8|0
1649927290000|2022-04-14 09:08:10|328.08|325.68|328.08|325.68|328.08|325.68|328.02|325.62|0
1649927300000|2022-04-14 09:08:20|328.2|325.8|328.32|325.92|328.32|325.92|328.2|325.8|0
1649927310000|2022-04-14 09:08:30|328.44|326.04|328.63|326.23|328.63|326.23|328.44|326.04|0
1649927320000|2022-04-14 09:08:40|328.57|326.17|328.93|326.53|328.93|326.53|328.57|326.17|0
1649927330000|2022-04-14 09:08:50|329.06|326.66|329.18|326.78|329.18|326.78|329.06|326.66|0
1649927340000|2022-04-14 09:09:00|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1649927350000|2022-04-14 09:09:10|328.93|326.53|328.93|326.53|329.06|326.66|328.93|326.53|0
1649927360000|2022-04-14 09:09:20|328.87|326.47|328.93|326.53|328.93|326.53|328.81|326.41|0
1649927370000|2022-04-14 09:09:30|328.81|326.41|328.93|326.53|328.93|326.53|328.81|326.41|0
1649927380000|2022-04-14 09:09:40|329.06|326.66|329.06|326.66|329.06|326.66|329.06|326.66|0
1649927390000|2022-04-14 09:09:50|329|326.6|328.81|326.41|329|326.6|328.81|326.41|0
1649927400000|2022-04-14 09:10:00|328.93|326.53|329.06|326.66|329.06|326.66|328.93|326.53|0
1649927410000|2022-04-14 09:10:10|329.3|326.9|329.3|326.9|329.3|326.9|329.3|326.9|0
1649927420000|2022-04-14 09:10:20|329.24|326.84|329.18|326.78|329.24|326.84|329.18|326.78|0
1649927430000|2022-04-14 09:10:30|329.24|326.84|329|326.6|329.24|326.84|329|326.6|0
1649927440000|2022-04-14 09:10:40|329.05|326.65|329.18|326.78|329.36|326.96|329.05|326.65|0
1649927450000|2022-04-14 09:10:50|329.3|326.9|329.54|327.14|329.54|327.14|329.3|326.9|0
1649927460000|2022-04-14 09:11:00|329.42|327.02|329.61|327.21|329.61|327.21|329.42|327.02|0
1649927470000|2022-04-14 09:11:10|329.98|327.58|330.04|327.64|330.04|327.64|329.91|327.51|0
1649927480000|2022-04-14 09:11:20|329.91|327.51|330.04|327.64|330.16|327.76|329.91|327.51|0
1649927490000|2022-04-14 09:11:30|330.1|327.7|330.04|327.64|330.1|327.7|330.04|327.64|0
1649927500000|2022-04-14 09:11:40|329.98|327.58|329.79|327.39|330.04|327.64|329.79|327.39|0
1649927510000|2022-04-14 09:11:50|329.91|327.51|329.79|327.39|329.91|327.51|329.79|327.39|0
1649927520000|2022-04-14 09:12:00|329.91|327.51|329.85|327.45|329.91|327.51|329.85|327.45|0
1649927530000|2022-04-14 09:12:10|329.79|327.39|329.73|327.33|329.85|327.45|329.73|327.33|0
1649927540000|2022-04-14 09:12:20|329.54|327.14|329.73|327.33|329.73|327.33|329.54|327.14|0
1649927550000|2022-04-14 09:12:30|329.79|327.39|329.91|327.51|329.91|327.51|329.79|327.39|0
1649927560000|2022-04-14 09:12:40|329.79|327.39|329.54|327.14|329.79|327.39|329.54|327.14|0
1649927570000|2022-04-14 09:12:50|329.42|327.02|329.49|327.09|329.54|327.14|329.42|327.02|0
1649927580000|2022-04-14 09:13:00|329.54|327.14|329.49|327.09|329.54|327.14|329.49|327.09|0
1649927590000|2022-04-14 09:13:10|329.42|327.02|329.42|327.02|329.49|327.09|329.42|327.02|0
1649927600000|2022-04-14 09:13:20|329.36|326.96|329.36|326.96|329.42|327.02|329.36|326.96|0
1649927610000|2022-04-14 09:13:30|329.42|327.02|329.3|326.9|329.42|327.02|329.3|326.9|0
1649927620000|2022-04-14 09:13:40|329.24|326.84|329.12|326.72|329.24|326.84|329.12|326.72|0
1649927630000|2022-04-14 09:13:50|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1649927640000|2022-04-14 09:14:00|328.87|326.47|328.32|325.92|328.87|326.47|328.32|325.92|0
1649927650000|2022-04-14 09:14:10|328.26|325.86|328.2|325.8|328.26|325.86|328.2|325.8|0
1649927660000|2022-04-14 09:14:20|327.95|325.55|328.07|325.67|328.07|325.67|327.95|325.55|0
1649927670000|2022-04-14 09:14:30|328.2|325.8|328.56|326.16|328.56|326.16|328.2|325.8|0
1649927680000|2022-04-14 09:14:40|328.69|326.29|328.56|326.16|328.69|326.29|328.5|326.1|0
1649927690000|2022-04-14 09:14:50|328.63|326.23|328.81|326.41|328.81|326.41|328.63|326.23|0
1649927700000|2022-04-14 09:15:00|328.75|326.35|329.05|326.65|329.05|326.65|328.69|326.29|0
1649927710000|2022-04-14 09:15:10|329.18|326.78|328.93|326.53|329.18|326.78|328.93|326.53|0
1649927720000|2022-04-14 09:15:20|328.81|326.41|328.87|326.47|328.87|326.47|328.69|326.29|0
1649927730000|2022-04-14 09:15:30|329.05|326.65|329.05|326.65|329.05|326.65|328.99|326.59|0
1649927740000|2022-04-14 09:15:40|328.93|326.53|328.99|326.59|329.05|326.65|328.93|326.53|0
1649927750000|2022-04-14 09:15:50|329.05|326.65|328.81|326.41|329.05|326.65|328.81|326.41|0
1649927760000|2022-04-14 09:16:00|328.87|326.47|328.93|326.53|328.93|326.53|328.75|326.35|0
1649927770000|2022-04-14 09:16:10|329.05|326.65|329.05|326.65|329.12|326.72|329.05|326.65|0
1649927780000|2022-04-14 09:16:20|329.17|326.77|329.05|326.65|329.17|326.77|329.05|326.65|0
1649927790000|2022-04-14 09:16:30|328.99|326.59|328.87|326.47|329.05|326.65|328.87|326.47|0
1649927800000|2022-04-14 09:16:40|328.81|326.41|328.93|326.53|328.99|326.59|328.81|326.41|0
1649927810000|2022-04-14 09:16:50|328.87|326.47|328.44|326.04|328.87|326.47|328.44|326.04|0
1649927820000|2022-04-14 09:17:00|328.5|326.1|328.56|326.16|328.56|326.16|328.5|326.1|0
1649927830000|2022-04-14 09:17:10|328.68|326.28|328.63|326.23|328.68|326.28|328.63|326.23|0
1649927840000|2022-04-14 09:17:20|328.56|326.16|328.87|326.47|328.87|326.47|328.56|326.16|0
1649927850000|2022-04-14 09:17:30|328.68|326.28|328.63|326.23|328.68|326.28|328.63|326.23|0
1649927860000|2022-04-14 09:17:40|328.44|326.04|328.63|326.23|328.63|326.23|328.44|326.04|0
1649927870000|2022-04-14 09:17:50|328.56|326.16|328.56|326.16|328.56|326.16|328.56|326.16|0
1649927880000|2022-04-14 09:18:00|328.5|326.1|328.75|326.35|328.75|326.35|328.5|326.1|0
1649927890000|2022-04-14 09:18:10|328.87|326.47|328.81|326.41|328.93|326.53|328.81|326.41|0
1649927900000|2022-04-14 09:18:20|328.68|326.28|328.68|326.28|328.75|326.35|328.68|326.28|0
1649927910000|2022-04-14 09:18:30|328.75|326.35|328.68|326.28|328.75|326.35|328.68|326.28|0
1649927920000|2022-04-14 09:18:40|328.5|326.1|328.56|326.16|328.56|326.16|328.5|326.1|0
1649927930000|2022-04-14 09:18:50|328.63|326.23|328.68|326.28|328.68|326.28|328.63|326.23|0
1649927940000|2022-04-14 09:19:00|328.63|326.23|328.81|326.41|328.81|326.41|328.63|326.23|0
1649927950000|2022-04-14 09:19:10|329.05|326.65|329.05|326.65|329.05|326.65|328.99|326.59|0
1649927960000|2022-04-14 09:19:20|329.11|326.71|329.3|326.9|329.3|326.9|329.11|326.71|0
1649927980000|2022-04-14 09:19:40|329.17|326.77|329.3|326.9|329.3|326.9|329.17|326.77|0
1649927990000|2022-04-14 09:19:50|329.24|326.84|329.17|326.77|329.24|326.84|329.17|326.77|0
1649928000000|2022-04-14 09:20:00|329.05|326.65|328.93|326.53|329.11|326.71|328.93|326.53|0
1649928010000|2022-04-14 09:20:10|328.87|326.47|328.81|326.41|328.87|326.47|328.81|326.41|0
1649928020000|2022-04-14 09:20:20|328.93|326.53|329.17|326.77|329.17|326.77|328.93|326.53|0
1649928030000|2022-04-14 09:20:30|329.11|326.71|329.17|326.77|329.17|326.77|329.11|326.71|0
1649928040000|2022-04-14 09:20:40|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1649928060000|2022-04-14 09:21:00|328.68|326.28|329.05|326.65|329.05|326.65|328.68|326.28|0
1649928070000|2022-04-14 09:21:10|328.93|326.53|328.99|326.59|328.99|326.59|328.93|326.53|0
1649928080000|2022-04-14 09:21:20|328.93|326.53|328.99|326.59|328.99|326.59|328.93|326.53|0
1649928090000|2022-04-14 09:21:30|329.05|326.65|328.81|326.41|329.05|326.65|328.81|326.41|0
1649928100000|2022-04-14 09:21:40|328.93|326.53|328.87|326.47|328.93|326.53|328.87|326.47|0
1649928110000|2022-04-14 09:21:50|328.93|326.53|328.93|326.53|328.93|326.53|328.81|326.41|0
1649928120000|2022-04-14 09:22:00|328.99|326.59|328.99|326.59|328.99|326.59|328.93|326.53|0
1649928130000|2022-04-14 09:22:10|328.93|326.53|328.87|326.47|328.93|326.53|328.87|326.47|0
1649928140000|2022-04-14 09:22:20|328.93|326.53|328.81|326.41|328.93|326.53|328.68|326.28|0
1649928150000|2022-04-14 09:22:30|328.68|326.28|328.8|326.4|328.8|326.4|328.68|326.28|0
1649928160000|2022-04-14 09:22:40|328.68|326.28|328.75|326.35|328.75|326.35|328.68|326.28|0
1649928170000|2022-04-14 09:22:50|328.68|326.28|328.8|326.4|328.8|326.4|328.68|326.28|0
1649928180000|2022-04-14 09:23:00|328.87|326.47|328.68|326.28|328.87|326.47|328.68|326.28|0
1649928190000|2022-04-14 09:23:10|328.56|326.16|328.75|326.35|328.75|326.35|328.56|326.16|0
1649928200000|2022-04-14 09:23:20|328.68|326.28|328.68|326.28|328.68|326.28|328.68|326.28|0
1649928220000|2022-04-14 09:23:40|328.62|326.22|328.62|326.22|328.62|326.22|328.62|326.22|0
1649928230000|2022-04-14 09:23:50|328.56|326.16|328.26|325.86|328.56|326.16|328.26|325.86|0
1649928240000|2022-04-14 09:24:00|328.32|325.92|328.44|326.04|328.56|326.16|328.32|325.92|0
1649928250000|2022-04-14 09:24:10|328.5|326.1|328.44|326.04|328.5|326.1|328.44|326.04|0
1649928260000|2022-04-14 09:24:20|328.5|326.1|328.68|326.28|328.68|326.28|328.5|326.1|0
1649928270000|2022-04-14 09:24:30|328.8|326.4|328.75|326.35|328.8|326.4|328.75|326.35|0
1649928280000|2022-04-14 09:24:40|328.68|326.28|328.68|326.28|328.68|326.28|328.62|326.22|0
1649928290000|2022-04-14 09:24:50|328.56|326.16|328.62|326.22|328.68|326.28|328.56|326.16|0
1649928300000|2022-04-14 09:25:00|328.56|326.16|328.44|326.04|328.56|326.16|328.44|326.04|0
1649928310000|2022-04-14 09:25:10|328.5|326.1|328.56|326.16|328.56|326.16|328.44|326.04|0
1649928320000|2022-04-14 09:25:20|328.5|326.1|328.5|326.1|328.5|326.1|328.44|326.04|0
1649928330000|2022-04-14 09:25:30|328.56|326.16|328.74|326.34|328.74|326.34|328.56|326.16|0
1649928340000|2022-04-14 09:25:40|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1649928350000|2022-04-14 09:25:50|328.93|326.53|329.05|326.65|329.11|326.71|328.93|326.53|0
1649928360000|2022-04-14 09:26:00|328.93|326.53|328.93|326.53|328.93|326.53|328.93|326.53|0
1649928370000|2022-04-14 09:26:10|328.8|326.4|328.93|326.53|328.93|326.53|328.8|326.4|0
1649928380000|2022-04-14 09:26:20|328.8|326.4|328.93|326.53|328.93|326.53|328.8|326.4|0
1649928390000|2022-04-14 09:26:30|328.99|326.59|328.93|326.53|328.99|326.59|328.93|326.53|0
1649928400000|2022-04-14 09:26:40|328.87|326.47|328.93|326.53|328.93|326.53|328.87|326.47|0
1649928410000|2022-04-14 09:26:50|328.99|326.59|328.8|326.4|328.99|326.59|328.8|326.4|0
1649928420000|2022-04-14 09:27:00|328.93|326.53|329.17|326.77|329.17|326.77|328.93|326.53|0
1649928430000|2022-04-14 09:27:10|329.05|326.65|329.17|326.77|329.17|326.77|329.05|326.65|0
1649928440000|2022-04-14 09:27:20|328.99|326.59|329.05|326.65|329.05|326.65|328.99|326.59|0
1649928450000|2022-04-14 09:27:30|328.93|326.53|329.05|326.65|329.05|326.65|328.93|326.53|0
1649928460000|2022-04-14 09:27:40|329.17|326.77|329.11|326.71|329.17|326.77|329.11|326.71|0
1649928470000|2022-04-14 09:27:50|329.05|326.65|328.99|326.59|329.05|326.65|328.99|326.59|0
1649928480000|2022-04-14 09:28:00|329.05|326.65|329.05|326.65|329.05|326.65|329.05|326.65|0
1649928500000|2022-04-14 09:28:20|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1649928510000|2022-04-14 09:28:30|328.92|326.52|328.92|326.52|328.92|326.52|328.92|326.52|0
1649928520000|2022-04-14 09:28:40|328.87|326.47|328.92|326.52|328.92|326.52|328.87|326.47|0
1649928530000|2022-04-14 09:28:50|328.87|326.47|328.87|326.47|328.87|326.47|328.87|326.47|0
1649928540000|2022-04-14 09:29:00|328.8|326.4|328.8|326.4|328.8|326.4|328.8|326.4|0
1649928550000|2022-04-14 09:29:10|328.68|326.28|328.74|326.34|328.74|326.34|328.68|326.28|0
1649928560000|2022-04-14 09:29:20|328.8|326.4|328.68|326.28|328.8|326.4|328.68|326.28|0
1649928570000|2022-04-14 09:29:30|328.74|326.34|328.8|326.4|328.8|326.4|328.74|326.34|0
1649928580000|2022-04-14 09:29:40|328.92|326.52|328.8|326.4|328.92|326.52|328.8|326.4|0
1649928590000|2022-04-14 09:29:50|328.92|326.52|328.68|326.28|328.92|326.52|328.68|326.28|0
1649928600000|2022-04-14 09:30:00|328.56|326.16|328.43|326.03|328.56|326.16|328.43|326.03|0
1649928610000|2022-04-14 09:30:10|328.5|326.1|328.8|326.4|328.8|326.4|328.5|326.1|0
1649928620000|2022-04-14 09:30:20|328.74|326.34|328.62|326.22|328.74|326.34|328.62|326.22|0
1649928630000|2022-04-14 09:30:30|328.68|326.28|328.43|326.03|328.68|326.28|328.43|326.03|0
1649928640000|2022-04-14 09:30:40|328.56|326.16|328.56|326.16|328.62|326.22|328.56|326.16|0
1649928650000|2022-04-14 09:30:50|328.5|326.1|328.56|326.16|328.56|326.16|328.5|326.1|0
1649928660000|2022-04-14 09:31:00|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1649928670000|2022-04-14 09:31:10|328.31|325.91|328.56|326.16|328.56|326.16|328.31|325.91|0
1649928690000|2022-04-14 09:31:30|328.68|326.28|328.56|326.16|328.68|326.28|328.56|326.16|0
1649928700000|2022-04-14 09:31:40|328.5|326.1|328.5|326.1|328.5|326.1|328.5|326.1|0
1649928710000|2022-04-14 09:31:50|328.43|326.03|328.62|326.22|328.62|326.22|328.43|326.03|0
1649928720000|2022-04-14 09:32:00|328.92|326.52|328.68|326.28|328.92|326.52|328.68|326.28|0
1649928730000|2022-04-14 09:32:10|328.62|326.22|328.62|326.22|328.68|326.28|328.62|326.22|0
1649928740000|2022-04-14 09:32:20|328.68|326.28|328.56|326.16|328.68|326.28|328.56|326.16|0
1649928760000|2022-04-14 09:32:40|328.5|326.1|328.43|326.03|328.5|326.1|328.43|326.03|0
1649928770000|2022-04-14 09:32:50|328.56|326.16|328.43|326.03|328.56|326.16|328.43|326.03|0
1649928780000|2022-04-14 09:33:00|328.56|326.16|328.43|326.03|328.56|326.16|328.43|326.03|0
1649928790000|2022-04-14 09:33:10|328.07|325.67|327.94|325.54|328.07|325.67|327.94|325.54|0
1649928800000|2022-04-14 09:33:20|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1649928810000|2022-04-14 09:33:30|327.94|325.54|327.82|325.42|327.94|325.54|327.82|325.42|0
1649928820000|2022-04-14 09:33:40|327.94|325.54|327.94|325.54|327.94|325.54|327.89|325.49|0
1649928830000|2022-04-14 09:33:50|328.07|325.67|328.19|325.79|328.19|325.79|328.07|325.67|0
1649928840000|2022-04-14 09:34:00|328.07|325.67|327.94|325.54|328.07|325.67|327.94|325.54|0
1649928860000|2022-04-14 09:34:20|327.82|325.42|327.82|325.42|327.89|325.49|327.82|325.42|0
1649928870000|2022-04-14 09:34:30|327.94|325.54|327.94|325.54|327.94|325.54|327.82|325.42|0
1649928880000|2022-04-14 09:34:40|327.82|325.42|327.7|325.3|327.82|325.42|327.7|325.3|0
1649928890000|2022-04-14 09:34:50|327.82|325.42|327.82|325.42|327.94|325.54|327.82|325.42|0
1649928900000|2022-04-14 09:35:00|327.89|325.49|327.89|325.49|327.89|325.49|327.89|325.49|0
1649928910000|2022-04-14 09:35:10|327.82|325.42|327.76|325.36|327.82|325.42|327.76|325.36|0
1649928920000|2022-04-14 09:35:20|327.7|325.3|327.7|325.3|327.76|325.36|327.7|325.3|0
1649928930000|2022-04-14 09:35:30|327.58|325.18|327.46|325.06|327.58|325.18|327.46|325.06|0
1649928940000|2022-04-14 09:35:40|327.58|325.18|327.46|325.06|327.58|325.18|327.46|325.06|0
1649928950000|2022-04-14 09:35:50|327.58|325.18|327.58|325.18|327.7|325.3|327.58|325.18|0
1649928960000|2022-04-14 09:36:00|327.46|325.06|327.58|325.18|327.58|325.18|327.46|325.06|0
1649928970000|2022-04-14 09:36:10|327.7|325.3|327.64|325.24|327.7|325.3|327.64|325.24|0
1649928980000|2022-04-14 09:36:20|327.58|325.18|327.45|325.05|327.58|325.18|327.45|325.05|0
1649928990000|2022-04-14 09:36:30|327.58|325.18|327.82|325.42|327.82|325.42|327.45|325.05|0
1649929000000|2022-04-14 09:36:40|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1649929010000|2022-04-14 09:36:50|327.58|325.18|327.58|325.18|327.7|325.3|327.58|325.18|0
1649929020000|2022-04-14 09:37:00|327.7|325.3|327.82|325.42|327.82|325.42|327.7|325.3|0
1649929030000|2022-04-14 09:37:10|327.76|325.36|327.7|325.3|327.76|325.36|327.7|325.3|0
1649929040000|2022-04-14 09:37:20|327.76|325.36|327.7|325.3|327.82|325.42|327.7|325.3|0
1649929050000|2022-04-14 09:37:30|327.58|325.18|327.7|325.3|327.7|325.3|327.58|325.18|0
1649929060000|2022-04-14 09:37:40|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1649929080000|2022-04-14 09:38:00|327.88|325.48|327.94|325.54|327.94|325.54|327.88|325.48|0
1649929090000|2022-04-14 09:38:10|327.82|325.42|327.7|325.3|327.82|325.42|327.7|325.3|0
1649929110000|2022-04-14 09:38:30|327.58|325.18|327.7|325.3|327.7|325.3|327.58|325.18|0
1649929120000|2022-04-14 09:38:40|327.76|325.36|327.94|325.54|327.94|325.54|327.76|325.36|0
1649929130000|2022-04-14 09:38:50|327.88|325.48|327.94|325.54|327.94|325.54|327.88|325.48|0
1649929150000|2022-04-14 09:39:10|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1649929160000|2022-04-14 09:39:20|327.7|325.3|327.7|325.3|327.7|325.3|327.7|325.3|0
1649929170000|2022-04-14 09:39:30|327.58|325.18|327.7|325.3|327.7|325.3|327.58|325.18|0
1649929200000|2022-04-14 09:40:00|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1649929210000|2022-04-14 09:40:10|327.7|325.3|327.7|325.3|327.76|325.36|327.7|325.3|0
1649929220000|2022-04-14 09:40:20|327.64|325.24|327.7|325.3|327.7|325.3|327.64|325.24|0
1649929240000|2022-04-14 09:40:40|327.58|325.18|327.45|325.05|327.58|325.18|327.45|325.05|0
1649929270000|2022-04-14 09:41:10|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649929280000|2022-04-14 09:41:20|327.52|325.12|327.7|325.3|327.7|325.3|327.52|325.12|0
1649929290000|2022-04-14 09:41:30|327.64|325.24|327.64|325.24|327.64|325.24|327.64|325.24|0
1649929300000|2022-04-14 09:41:40|327.57|325.17|327.82|325.42|327.94|325.54|327.57|325.17|0
1649929310000|2022-04-14 09:41:50|327.7|325.3|327.82|325.42|327.82|325.42|327.7|325.3|0
1649929320000|2022-04-14 09:42:00|327.94|325.54|327.82|325.42|327.94|325.54|327.82|325.42|0
1649929330000|2022-04-14 09:42:10|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1649929340000|2022-04-14 09:42:20|327.82|325.42|327.82|325.42|327.94|325.54|327.82|325.42|0
1649929350000|2022-04-14 09:42:30|327.76|325.36|327.82|325.42|327.82|325.42|327.76|325.36|0
1649929360000|2022-04-14 09:42:40|327.76|325.36|327.82|325.42|327.82|325.42|327.76|325.36|0
1649929380000|2022-04-14 09:43:00|327.57|325.17|327.7|325.3|327.7|325.3|327.57|325.17|0
1649929400000|2022-04-14 09:43:20|327.64|325.24|327.76|325.36|327.76|325.36|327.64|325.24|0
1649929410000|2022-04-14 09:43:30|327.82|325.42|327.7|325.3|327.82|325.42|327.7|325.3|0
1649929440000|2022-04-14 09:44:00|327.57|325.17|327.57|325.17|327.7|325.3|327.57|325.17|0
1649929450000|2022-04-14 09:44:10|327.64|325.24|327.57|325.17|327.64|325.24|327.57|325.17|0
1649929460000|2022-04-14 09:44:20|327.45|325.05|327.51|325.11|327.51|325.11|327.45|325.05|0
1649929470000|2022-04-14 09:44:30|327.57|325.17|327.7|325.3|327.7|325.3|327.51|325.11|0
1649929480000|2022-04-14 09:44:40|327.57|325.17|327.82|325.42|327.82|325.42|327.57|325.17|0
1649929490000|2022-04-14 09:44:50|327.94|325.54|327.82|325.42|327.94|325.54|327.7|325.3|0
1649929500000|2022-04-14 09:45:00|327.88|325.48|327.88|325.48|327.88|325.48|327.88|325.48|0
1649929510000|2022-04-14 09:45:10|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1649929530000|2022-04-14 09:45:30|327.88|325.48|328|325.6|328|325.6|327.88|325.48|0
1649929540000|2022-04-14 09:45:40|327.94|325.54|327.82|325.42|327.94|325.54|327.82|325.42|0
1649929560000|2022-04-14 09:46:00|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1649929570000|2022-04-14 09:46:10|328|325.6|327.82|325.42|328|325.6|327.82|325.42|0
1649929580000|2022-04-14 09:46:20|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649929590000|2022-04-14 09:46:30|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649929600000|2022-04-14 09:46:40|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649929620000|2022-04-14 09:47:00|327.57|325.17|327.57|325.17|327.69|325.29|327.57|325.17|0
1649929660000|2022-04-14 09:47:40|327.64|325.24|327.57|325.17|327.64|325.24|327.57|325.17|0
1649929670000|2022-04-14 09:47:50|327.64|325.24|327.69|325.29|327.69|325.29|327.57|325.17|0
1649929680000|2022-04-14 09:48:00|327.64|325.24|327.82|325.42|327.82|325.42|327.64|325.24|0
1649929690000|2022-04-14 09:48:10|327.76|325.36|327.82|325.42|327.82|325.42|327.76|325.36|0
1649929710000|2022-04-14 09:48:30|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649929720000|2022-04-14 09:48:40|327.76|325.36|327.82|325.42|327.82|325.42|327.76|325.36|0
1649929730000|2022-04-14 09:48:50|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1649929740000|2022-04-14 09:49:00|327.94|325.54|327.94|325.54|327.94|325.54|327.94|325.54|0
1649929750000|2022-04-14 09:49:10|327.88|325.48|327.82|325.42|327.88|325.48|327.82|325.42|0
1649929760000|2022-04-14 09:49:20|327.94|325.54|327.82|325.42|327.94|325.54|327.82|325.42|0
1649929780000|2022-04-14 09:49:40|327.69|325.29|327.82|325.42|327.82|325.42|327.69|325.29|0
1649929790000|2022-04-14 09:49:50|327.69|325.29|327.76|325.36|327.76|325.36|327.69|325.29|0
1649929800000|2022-04-14 09:50:00|327.82|325.42|328.92|326.52|328.92|326.52|327.82|325.42|0
1649929810000|2022-04-14 09:50:10|328.12|325.72|328.79|326.39|328.79|326.39|328.06|325.66|0
1649929820000|2022-04-14 09:50:20|328.92|326.52|330.26|327.86|330.63|328.23|328.92|326.52|0
1649929830000|2022-04-14 09:50:30|329.65|327.25|329.65|327.25|329.65|327.25|329.65|327.25|0
1649929840000|2022-04-14 09:50:40|329.9|327.5|330.32|327.44|330.38|327.68|329.9|327.44|0
1649929850000|2022-04-14 09:50:50|330.26|327.38|329.65|326.77|330.26|327.38|329.65|326.77|0
1649929860000|2022-04-14 09:51:00|329.59|326.71|330.26|327.38|330.26|327.38|329.59|326.71|0
1649929870000|2022-04-14 09:51:10|330.14|327.26|329.52|326.64|330.14|327.26|329.52|326.64|0
1649929880000|2022-04-14 09:51:20|329.65|326.77|330.08|327.2|330.08|327.2|329.64|326.76|0
1649929890000|2022-04-14 09:51:30|330.26|327.38|329.89|327.01|330.26|327.38|329.77|326.89|0
1649929900000|2022-04-14 09:51:40|329.83|326.95|329.64|326.76|329.83|326.95|329.64|326.76|0
1649929910000|2022-04-14 09:51:50|329.71|326.83|329.59|326.71|329.71|326.83|329.59|326.71|0
1649929920000|2022-04-14 09:52:00|329.4|326.52|329.89|327.01|329.89|327.01|329.4|326.52|0
1649929930000|2022-04-14 09:52:10|330.14|327.26|329.59|326.71|330.14|327.26|329.52|326.64|0
1649929940000|2022-04-14 09:52:20|329.64|326.76|329.52|326.64|329.64|326.76|329.52|326.64|0
1649929950000|2022-04-14 09:52:30|329.59|326.71|329.59|326.71|329.59|326.71|329.52|326.64|0
1649929960000|2022-04-14 09:52:40|329.52|326.64|329.52|326.64|329.52|326.64|329.52|326.64|0
1649929970000|2022-04-14 09:52:50|329.4|326.52|329.15|326.27|329.4|326.52|329.15|326.27|0
1649929980000|2022-04-14 09:53:00|329.22|326.34|328.42|325.54|329.22|326.34|328.42|325.54|0
1649929990000|2022-04-14 09:53:10|328.54|325.66|328.54|325.66|328.54|325.66|328.42|325.54|0
1649930000000|2022-04-14 09:53:20|328.42|325.54|328.66|325.78|328.79|325.91|328.42|325.54|0
1649930010000|2022-04-14 09:53:30|328.54|325.66|328.79|325.91|328.79|325.91|328.54|325.66|0
1649930020000|2022-04-14 09:53:40|328.66|325.78|328.79|325.91|328.79|325.91|328.66|325.78|0
1649930030000|2022-04-14 09:53:50|328.91|326.03|328.91|326.03|328.91|326.03|328.91|326.03|0
1649930040000|2022-04-14 09:54:00|328.85|325.97|328.66|325.78|328.85|325.97|328.66|325.78|0
1649930050000|2022-04-14 09:54:10|328.54|325.66|328.54|325.66|328.54|325.66|328.54|325.66|0
1649930060000|2022-04-14 09:54:20|328.79|325.91|328.67|326.27|328.91|326.27|328.67|325.91|0
1649930070000|2022-04-14 09:54:30|328.42|326.02|328.42|326.02|328.42|326.02|328.42|326.02|0
1649930080000|2022-04-14 09:54:40|328.49|326.09|328.42|326.02|328.55|326.15|328.42|326.02|0
1649930090000|2022-04-14 09:54:50|328.18|325.78|328.3|325.9|328.3|325.9|328.18|325.78|0
1649930100000|2022-04-14 09:55:00|328.18|325.78|328.06|325.66|328.18|325.78|328.06|325.66|0
1649930110000|2022-04-14 09:55:10|327.94|325.54|328.3|325.9|328.3|325.9|327.94|325.54|0
1649930120000|2022-04-14 09:55:20|327.81|325.41|327.81|325.41|327.81|325.41|327.69|325.29|0
1649930130000|2022-04-14 09:55:30|327.69|325.29|327.63|325.23|327.69|325.29|327.63|325.23|0
1649930140000|2022-04-14 09:55:40|327.45|325.05|327.57|325.17|327.57|325.17|327.45|325.05|0
1649930150000|2022-04-14 09:55:50|327.45|325.05|327.45|325.05|327.45|325.05|327.32|324.92|0
1649930160000|2022-04-14 09:56:00|327.69|325.29|327.69|325.29|327.69|325.29|327.57|325.17|0
1649930170000|2022-04-14 09:56:10|327.57|325.17|327.69|325.29|327.69|325.29|327.57|325.17|0
1649930180000|2022-04-14 09:56:20|327.57|325.17|327.69|325.29|327.69|325.29|327.57|325.17|0
1649930190000|2022-04-14 09:56:30|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1649930210000|2022-04-14 09:56:50|327.69|325.29|327.63|325.23|327.69|325.29|327.57|325.17|0
1649930220000|2022-04-14 09:57:00|327.57|325.17|327.45|325.05|327.69|325.29|327.45|325.05|0
1649930230000|2022-04-14 09:57:10|327.57|325.17|327.45|325.05|327.57|325.17|327.45|325.05|0
1649930240000|2022-04-14 09:57:20|327.32|324.92|327.32|324.92|327.45|325.05|327.32|324.92|0
1649930250000|2022-04-14 09:57:30|327.57|325.17|327.93|325.53|327.93|325.53|327.57|325.17|0
1649930260000|2022-04-14 09:57:40|327.88|325.48|327.93|325.53|327.93|325.53|327.81|325.41|0
1649930270000|2022-04-14 09:57:50|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1649930280000|2022-04-14 09:58:00|327.81|325.41|327.69|325.29|327.81|325.41|327.69|325.29|0
1649930290000|2022-04-14 09:58:10|327.63|325.23|327.69|325.29|327.69|325.29|327.63|325.23|0
1649930300000|2022-04-14 09:58:20|327.81|325.41|327.93|325.53|327.93|325.53|327.81|325.41|0
1649930310000|2022-04-14 09:58:30|327.88|325.48|327.93|325.53|327.93|325.53|327.88|325.48|0
1649930340000|2022-04-14 09:59:00|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1649930350000|2022-04-14 09:59:10|327.69|325.29|327.75|325.35|327.75|325.35|327.69|325.29|0
1649930360000|2022-04-14 09:59:20|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649930370000|2022-04-14 09:59:30|327.75|325.35|327.81|325.41|327.81|325.41|327.57|325.17|0
1649930390000|2022-04-14 09:59:50|327.69|325.29|327.57|325.17|327.69|325.29|327.57|325.17|0
1649930400000|2022-04-14 10:00:00|327.69|325.29|327.81|325.41|327.81|325.41|327.69|325.29|0
1649930410000|2022-04-14 10:00:10|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1649930420000|2022-04-14 10:00:20|327.81|325.41|327.81|325.41|327.81|325.41|327.81|325.41|0
1649930440000|2022-04-14 10:00:40|327.57|325.17|327.32|324.92|327.57|325.17|327.32|324.92|0
1649930450000|2022-04-14 10:00:50|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1649930460000|2022-04-14 10:01:00|327.32|324.92|327.57|325.17|327.63|325.23|327.32|324.92|0
1649930480000|2022-04-14 10:01:20|327.69|325.29|327.57|325.17|327.81|325.41|327.57|325.17|0
1649930490000|2022-04-14 10:01:30|327.63|325.23|327.69|325.29|327.69|325.29|327.57|325.17|0
1649930500000|2022-04-14 10:01:40|327.57|325.17|327.63|325.23|327.63|325.23|327.57|325.17|0
1649930510000|2022-04-14 10:01:50|327.69|325.29|327.69|325.29|327.69|325.29|327.69|325.29|0
1649930530000|2022-04-14 10:02:10|327.63|325.23|327.81|325.41|327.81|325.41|327.63|325.23|0
1649930540000|2022-04-14 10:02:20|327.69|325.29|327.57|325.17|327.69|325.29|327.57|325.17|0
1649930550000|2022-04-14 10:02:30|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1649930560000|2022-04-14 10:02:40|327.14|324.74|326.96|324.56|327.2|324.8|326.96|324.56|0
1649930570000|2022-04-14 10:02:50|327.08|324.68|327.2|324.8|327.2|324.8|327.08|324.68|0
1649930580000|2022-04-14 10:03:00|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1649930590000|2022-04-14 10:03:10|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1649930600000|2022-04-14 10:03:20|327.08|324.68|326.71|324.31|327.08|324.68|326.71|324.31|0
1649930610000|2022-04-14 10:03:30|326.59|324.19|326.71|324.31|326.78|324.38|326.59|324.19|0
1649930620000|2022-04-14 10:03:40|326.83|324.43|327.14|324.74|327.14|324.74|326.78|324.38|0
1649930630000|2022-04-14 10:03:50|327.08|324.68|326.83|324.43|327.08|324.68|326.83|324.43|0
1649930640000|2022-04-14 10:04:00|326.9|324.5|326.96|324.56|326.96|324.56|326.9|324.5|0
1649930660000|2022-04-14 10:04:20|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1649930670000|2022-04-14 10:04:30|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1649930680000|2022-04-14 10:04:40|326.83|324.43|326.59|324.19|326.83|324.43|326.59|324.19|0
1649930690000|2022-04-14 10:04:50|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1649930700000|2022-04-14 10:05:00|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1649930710000|2022-04-14 10:05:10|326.65|324.25|326.71|324.31|326.71|324.31|326.65|324.25|0
1649930720000|2022-04-14 10:05:20|326.83|324.43|326.95|324.55|326.95|324.55|326.83|324.43|0
1649930730000|2022-04-14 10:05:30|326.9|324.5|326.83|324.43|326.9|324.5|326.83|324.43|0
1649930740000|2022-04-14 10:05:40|326.9|324.5|326.83|324.43|326.9|324.5|326.83|324.43|0
1649930750000|2022-04-14 10:05:50|326.95|324.55|327.2|324.8|327.2|324.8|326.95|324.55|0
1649930760000|2022-04-14 10:06:00|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1649930770000|2022-04-14 10:06:10|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1649930780000|2022-04-14 10:06:20|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1649930810000|2022-04-14 10:06:50|327.2|324.8|327.2|324.8|327.2|324.8|327.2|324.8|0
1649930820000|2022-04-14 10:07:00|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1649930830000|2022-04-14 10:07:10|327.2|324.8|326.95|324.55|327.2|324.8|326.95|324.55|0
1649930840000|2022-04-14 10:07:20|327.08|324.68|326.95|324.55|327.08|324.68|326.95|324.55|0
1649930850000|2022-04-14 10:07:30|326.83|324.43|326.95|324.55|327.02|324.62|326.83|324.43|0
1649930860000|2022-04-14 10:07:40|326.83|324.43|326.9|324.5|326.95|324.55|326.83|324.43|0
1649930870000|2022-04-14 10:07:50|326.71|324.31|326.83|324.43|326.83|324.43|326.59|324.19|0
1649930880000|2022-04-14 10:08:00|326.77|324.37|326.83|324.43|326.83|324.43|326.77|324.37|0
1649930890000|2022-04-14 10:08:10|326.71|324.31|326.71|324.31|326.71|324.31|326.59|324.19|0
1649930900000|2022-04-14 10:08:20|326.83|324.43|326.71|324.31|326.83|324.43|326.71|324.31|0
1649930910000|2022-04-14 10:08:30|326.77|324.37|326.71|324.31|326.77|324.37|326.71|324.31|0
1649930920000|2022-04-14 10:08:40|326.83|324.43|326.83|324.43|326.83|324.43|326.83|324.43|0
1649930930000|2022-04-14 10:08:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1649930950000|2022-04-14 10:09:10|326.89|324.49|326.95|324.55|326.95|324.55|326.89|324.49|0
1649930960000|2022-04-14 10:09:20|326.83|324.43|326.89|324.49|326.89|324.49|326.83|324.43|0
1649930970000|2022-04-14 10:09:30|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1649930980000|2022-04-14 10:09:40|326.95|324.55|326.83|324.43|326.95|324.55|326.83|324.43|0
1649930990000|2022-04-14 10:09:50|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1649931000000|2022-04-14 10:10:00|327.02|324.62|327.07|324.67|327.07|324.67|327.02|324.62|0
1649931010000|2022-04-14 10:10:10|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1649931020000|2022-04-14 10:10:20|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1649931030000|2022-04-14 10:10:30|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1649931040000|2022-04-14 10:10:40|327.07|324.67|326.95|324.55|327.07|324.67|326.95|324.55|0
1649931050000|2022-04-14 10:10:50|326.83|324.43|326.95|324.55|326.95|324.55|326.83|324.43|0
1649931060000|2022-04-14 10:11:00|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1649931070000|2022-04-14 10:11:10|327.2|324.8|327.07|324.67|327.2|324.8|327.07|324.67|0
1649931100000|2022-04-14 10:11:40|327.02|324.62|327.02|324.62|327.02|324.62|327.02|324.62|0
1649931110000|2022-04-14 10:11:50|326.77|324.37|326.83|324.43|326.83|324.43|326.59|324.19|0
1649931120000|2022-04-14 10:12:00|326.71|324.31|326.83|324.43|326.83|324.43|326.71|324.31|0
1649931130000|2022-04-14 10:12:10|326.77|324.37|326.83|324.43|326.83|324.43|326.71|324.31|0
1649931140000|2022-04-14 10:12:20|327.2|324.8|327.44|325.04|327.44|325.04|327.2|324.8|0
1649931150000|2022-04-14 10:12:30|327.62|325.22|327.44|325.04|327.62|325.22|327.32|324.92|0
1649931160000|2022-04-14 10:12:40|327.32|324.92|327.56|325.16|327.56|325.16|327.32|324.92|0
1649931170000|2022-04-14 10:12:50|327.2|324.8|327.32|324.92|327.32|324.92|327.2|324.8|0
1649931180000|2022-04-14 10:13:00|327.2|324.8|327.2|324.8|327.2|324.8|327.07|324.67|0
1649931190000|2022-04-14 10:13:10|327.26|324.86|327.2|324.8|327.26|324.86|327.2|324.8|0
1649931200000|2022-04-14 10:13:20|327.32|324.92|327.32|324.92|327.32|324.92|327.32|324.92|0
1649931210000|2022-04-14 10:13:30|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1649931220000|2022-04-14 10:13:40|327.56|325.16|327.56|325.16|327.56|325.16|327.5|325.1|0
1649931240000|2022-04-14 10:14:00|327.68|325.28|327.8|325.4|327.8|325.4|327.68|325.28|0
1649931250000|2022-04-14 10:14:10|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649931260000|2022-04-14 10:14:20|328.11|325.71|327.93|325.53|328.11|325.71|327.93|325.53|0
1649931270000|2022-04-14 10:14:30|327.87|325.47|327.93|325.53|327.93|325.53|327.87|325.47|0
1649931280000|2022-04-14 10:14:40|327.8|325.4|327.8|325.4|327.93|325.53|327.8|325.4|0
1649931290000|2022-04-14 10:14:50|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1649931300000|2022-04-14 10:15:00|327.56|325.16|327.68|325.28|327.68|325.28|327.56|325.16|0
1649931320000|2022-04-14 10:15:20|327.44|325.04|327.32|324.92|327.44|325.04|327.32|324.92|0
1649931330000|2022-04-14 10:15:30|327.19|324.79|327.07|324.67|327.19|324.79|327.07|324.67|0
1649931340000|2022-04-14 10:15:40|327.14|324.74|327.38|324.98|327.38|324.98|327.14|324.74|0
1649931350000|2022-04-14 10:15:50|327.5|325.1|327.56|325.16|327.56|325.16|327.5|325.1|0
1649931370000|2022-04-14 10:16:10|327.68|325.28|327.56|325.16|327.68|325.28|327.56|325.16|0
1649931390000|2022-04-14 10:16:30|327.68|325.28|327.8|325.4|327.8|325.4|327.68|325.28|0
1649931400000|2022-04-14 10:16:40|327.68|325.28|327.8|325.4|327.8|325.4|327.68|325.28|0
1649931410000|2022-04-14 10:16:50|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1649931420000|2022-04-14 10:17:00|327.8|325.4|327.68|325.28|327.8|325.4|327.56|325.16|0
1649931430000|2022-04-14 10:17:10|327.75|325.35|327.75|325.35|327.75|325.35|327.75|325.35|0
1649931440000|2022-04-14 10:17:20|327.8|325.4|327.68|325.28|327.8|325.4|327.68|325.28|0
1649931450000|2022-04-14 10:17:30|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1649931460000|2022-04-14 10:17:40|327.93|325.53|327.93|325.53|327.93|325.53|327.93|325.53|0
1649931470000|2022-04-14 10:17:50|327.8|325.4|327.93|325.53|327.93|325.53|327.74|325.34|0
1649931490000|2022-04-14 10:18:10|328.05|325.65|328.17|325.77|328.17|325.77|328.05|325.65|0
1649931500000|2022-04-14 10:18:20|328.29|325.89|328.23|325.83|328.41|326.01|328.23|325.83|0
1649931510000|2022-04-14 10:18:30|328.05|325.65|327.93|325.53|328.05|325.65|327.8|325.4|0
1649931520000|2022-04-14 10:18:40|328.05|325.65|327.93|325.53|328.05|325.65|327.93|325.53|0
1649931530000|2022-04-14 10:18:50|327.8|325.4|327.93|325.53|327.93|325.53|327.8|325.4|0
1649931540000|2022-04-14 10:19:00|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649931550000|2022-04-14 10:19:10|328.17|325.77|328.05|325.65|328.17|325.77|328.05|325.65|0
1649931560000|2022-04-14 10:19:20|327.92|325.52|328.05|325.65|328.05|325.65|327.92|325.52|0
1649931570000|2022-04-14 10:19:30|327.92|325.52|328.05|325.65|328.05|325.65|327.92|325.52|0
1649931580000|2022-04-14 10:19:40|327.99|325.59|328.17|325.77|328.17|325.77|327.99|325.59|0
1649931590000|2022-04-14 10:19:50|328.11|325.71|328.05|325.65|328.11|325.71|327.92|325.52|0
1649931600000|2022-04-14 10:20:00|328.11|325.71|328.17|325.77|328.17|325.77|328.05|325.65|0
1649931610000|2022-04-14 10:20:10|328.05|325.65|328.17|325.77|328.17|325.77|328.05|325.65|0
1649931630000|2022-04-14 10:20:30|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1649931640000|2022-04-14 10:20:40|328.41|326.01|328.05|325.65|328.41|326.01|328.05|325.65|0
1649931650000|2022-04-14 10:20:50|327.99|325.59|327.92|325.52|327.99|325.59|327.92|325.52|0
1649931660000|2022-04-14 10:21:00|327.8|325.4|327.68|325.28|327.8|325.4|327.5|325.1|0
1649931670000|2022-04-14 10:21:10|327.8|325.4|327.92|325.52|327.92|325.52|327.8|325.4|0
1649931680000|2022-04-14 10:21:20|327.8|325.4|327.8|325.4|327.87|325.47|327.8|325.4|0
1649931700000|2022-04-14 10:21:40|327.68|325.28|327.62|325.22|327.68|325.28|327.62|325.22|0
1649931710000|2022-04-14 10:21:50|327.68|325.28|327.56|325.16|327.68|325.28|327.56|325.16|0
1649931720000|2022-04-14 10:22:00|327.62|325.22|327.44|325.04|327.62|325.22|327.44|325.04|0
1649931730000|2022-04-14 10:22:10|327.56|325.16|327.44|325.04|327.56|325.16|327.44|325.04|0
1649931740000|2022-04-14 10:22:20|327.38|324.98|327.62|325.22|327.62|325.22|327.38|324.98|0
1649931750000|2022-04-14 10:22:30|327.56|325.16|327.44|325.04|327.56|325.16|327.44|325.04|0
1649931770000|2022-04-14 10:22:50|327.5|325.1|327.56|325.16|327.56|325.16|327.5|325.1|0
1649931780000|2022-04-14 10:23:00|327.43|325.03|327.92|325.52|327.92|325.52|327.43|325.03|0
1649931790000|2022-04-14 10:23:10|328.05|325.65|328.11|325.71|328.29|325.89|328.05|325.65|0
1649931800000|2022-04-14 10:23:20|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1649931810000|2022-04-14 10:23:30|328.17|325.77|328.05|325.65|328.17|325.77|328.05|325.65|0
1649931820000|2022-04-14 10:23:40|328.17|325.77|327.92|325.52|328.17|325.77|327.92|325.52|0
1649931830000|2022-04-14 10:23:50|328.05|325.65|328.05|325.65|328.05|325.65|327.92|325.52|0
1649931840000|2022-04-14 10:24:00|328.17|325.77|328.17|325.77|328.23|325.83|328.17|325.77|0
1649931850000|2022-04-14 10:24:10|328.05|325.65|328.04|325.64|328.05|325.65|328.04|325.64|0
1649931870000|2022-04-14 10:24:30|327.92|325.52|328.04|325.64|328.04|325.64|327.8|325.4|0
1649931880000|2022-04-14 10:24:40|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649931890000|2022-04-14 10:24:50|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1649931900000|2022-04-14 10:25:00|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649931910000|2022-04-14 10:25:10|327.8|325.4|327.92|325.52|327.92|325.52|327.68|325.28|0
1649931920000|2022-04-14 10:25:20|327.8|325.4|328.04|325.64|328.04|325.64|327.8|325.4|0
1649931930000|2022-04-14 10:25:30|328.17|325.77|328.17|325.77|328.29|325.89|328.17|325.77|0
1649931940000|2022-04-14 10:25:40|328.11|325.71|328.11|325.71|328.17|325.77|328.04|325.64|0
1649931950000|2022-04-14 10:25:50|328.04|325.64|328.04|325.64|328.11|325.71|328.04|325.64|0
1649931960000|2022-04-14 10:26:00|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649931970000|2022-04-14 10:26:10|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1649931980000|2022-04-14 10:26:20|327.92|325.52|328.04|325.64|328.04|325.64|327.92|325.52|0
1649931990000|2022-04-14 10:26:30|327.92|325.52|328.04|325.64|328.04|325.64|327.92|325.52|0
1649932000000|2022-04-14 10:26:40|327.92|325.52|327.92|325.52|327.92|325.52|327.92|325.52|0
1649932010000|2022-04-14 10:26:50|328.04|325.64|328.04|325.64|328.04|325.64|327.92|325.52|0
1649932020000|2022-04-14 10:27:00|327.92|325.52|328.04|325.64|328.04|325.64|327.92|325.52|0
1649932030000|2022-04-14 10:27:10|327.92|325.52|328.04|325.64|328.04|325.64|327.92|325.52|0
1649932040000|2022-04-14 10:27:20|328.17|325.77|328.23|325.83|328.23|325.83|328.17|325.77|0
1649932050000|2022-04-14 10:27:30|328.17|325.77|328.29|325.89|328.29|325.89|328.17|325.77|0
1649932060000|2022-04-14 10:27:40|328.41|326.01|328.17|325.77|328.41|326.01|328.17|325.77|0
1649932070000|2022-04-14 10:27:50|328.29|325.89|328.23|325.83|328.29|325.89|328.23|325.83|0
1649932080000|2022-04-14 10:28:00|328.29|325.89|328.65|326.25|328.65|326.25|328.29|325.89|0
1649932090000|2022-04-14 10:28:10|328.41|326.01|328.53|326.13|328.65|326.25|328.41|326.01|0
1649932110000|2022-04-14 10:28:30|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649932120000|2022-04-14 10:28:40|328.53|326.13|328.53|326.13|328.53|326.13|328.41|326.01|0
1649932130000|2022-04-14 10:28:50|328.41|326.01|328.17|325.77|328.41|326.01|328.17|325.77|0
1649932140000|2022-04-14 10:29:00|328.29|325.89|328.29|325.89|328.29|325.89|328.29|325.89|0
1649932150000|2022-04-14 10:29:10|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1649932160000|2022-04-14 10:29:20|328.29|325.89|328.35|325.95|328.35|325.95|328.29|325.89|0
1649932170000|2022-04-14 10:29:30|328.41|326.01|328.35|325.95|328.41|326.01|328.29|325.89|0
1649932180000|2022-04-14 10:29:40|328.29|325.89|328.29|325.89|328.41|326.01|328.29|325.89|0
1649932190000|2022-04-14 10:29:50|328.16|325.76|328.29|325.89|328.29|325.89|328.16|325.76|0
1649932200000|2022-04-14 10:30:00|328.04|325.64|327.92|325.52|328.04|325.64|327.92|325.52|0
1649932220000|2022-04-14 10:30:20|328.04|325.64|328.11|325.71|328.16|325.76|328.04|325.64|0
1649932230000|2022-04-14 10:30:30|328.04|325.64|328.04|325.64|328.04|325.64|328.04|325.64|0
1649932240000|2022-04-14 10:30:40|328.16|325.76|328.29|325.89|328.29|325.89|328.16|325.76|0
1649932250000|2022-04-14 10:30:50|328.41|326.01|328.29|325.89|328.41|326.01|328.29|325.89|0
1649932260000|2022-04-14 10:31:00|328.35|325.95|328.29|325.89|328.41|326.01|328.29|325.89|0
1649932290000|2022-04-14 10:31:30|328.41|326.01|328.53|326.13|328.53|326.13|328.29|325.89|0
1649932300000|2022-04-14 10:31:40|328.41|326.01|328.53|326.13|328.53|326.13|328.41|326.01|0
1649932310000|2022-04-14 10:31:50|328.65|326.25|328.65|326.25|328.65|326.25|328.65|326.25|0
1649932320000|2022-04-14 10:32:00|328.59|326.19|328.9|326.5|328.9|326.5|328.59|326.19|0
1649932330000|2022-04-14 10:32:10|329.02|326.62|328.9|326.5|329.02|326.62|328.9|326.5|0
1649932350000|2022-04-14 10:32:30|328.78|326.38|328.78|326.38|328.9|326.5|328.78|326.38|0
1649932360000|2022-04-14 10:32:40|328.9|326.5|328.77|326.37|328.9|326.5|328.77|326.37|0
1649932370000|2022-04-14 10:32:50|328.9|326.5|328.96|326.56|328.96|326.56|328.9|326.5|0
1649932380000|2022-04-14 10:33:00|328.9|326.5|328.84|326.44|328.96|326.56|328.84|326.44|0
1649932390000|2022-04-14 10:33:10|328.77|326.37|329.02|326.62|329.02|326.62|328.77|326.37|0
1649932410000|2022-04-14 10:33:30|329.08|326.68|329.33|326.93|329.33|326.93|329.02|326.62|0
1649932420000|2022-04-14 10:33:40|329.26|326.86|329.88|327.48|329.88|327.48|329.26|326.86|0
1649932430000|2022-04-14 10:33:50|329.82|327.42|330.12|327.72|330.12|327.72|329.75|327.35|0
1649932440000|2022-04-14 10:34:00|330|327.6|330.12|327.72|330.12|327.72|330|327.6|0
1649932450000|2022-04-14 10:34:10|330.19|327.79|330.25|327.85|330.25|327.85|330.19|327.79|0
1649932460000|2022-04-14 10:34:20|330.12|327.72|330.12|327.72|330.12|327.72|330.12|327.72|0
1649932470000|2022-04-14 10:34:30|330.25|327.85|330.25|327.85|330.25|327.85|330.19|327.79|0
1649932480000|2022-04-14 10:34:40|330.12|327.72|330.12|327.72|330.19|327.79|330.12|327.72|0
1649932490000|2022-04-14 10:34:50|330|327.6|330|327.6|330|327.6|329.88|327.48|0
1649932500000|2022-04-14 10:35:00|330.12|327.72|329.88|327.48|330.12|327.72|329.88|327.48|0
1649932510000|2022-04-14 10:35:10|329.94|327.54|329.88|327.48|330|327.6|329.88|327.48|0
1649932520000|2022-04-14 10:35:20|329.82|327.42|329.82|327.42|330|327.6|329.75|327.35|0
1649932530000|2022-04-14 10:35:30|329.75|327.35|329.88|327.48|329.88|327.48|329.75|327.35|0
1649932540000|2022-04-14 10:35:40|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1649932550000|2022-04-14 10:35:50|329.88|327.48|329.88|327.48|329.88|327.48|329.88|327.48|0
1649932560000|2022-04-14 10:36:00|329.94|327.54|329.75|327.35|329.94|327.54|329.75|327.35|0
1649932570000|2022-04-14 10:36:10|329.88|327.48|330|327.6|330|327.6|329.88|327.48|0
1649932580000|2022-04-14 10:36:20|330.06|327.66|330.06|327.66|330.06|327.66|330.06|327.66|0
1649932590000|2022-04-14 10:36:30|330|327.6|329.88|327.48|330|327.6|329.88|327.48|0
1649932600000|2022-04-14 10:36:40|329.75|327.35|329.88|327.48|329.88|327.48|329.75|327.35|0
1649932610000|2022-04-14 10:36:50|329.75|327.35|329.75|327.35|329.75|327.35|329.63|327.23|0
1649932620000|2022-04-14 10:37:00|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1649932630000|2022-04-14 10:37:10|329.51|327.11|329.51|327.11|329.51|327.11|329.51|327.11|0
1649932640000|2022-04-14 10:37:20|329.63|327.23|329.75|327.35|329.75|327.35|329.63|327.23|0
1649932650000|2022-04-14 10:37:30|329.82|327.42|329.82|327.42|329.82|327.42|329.75|327.35|0
1649932660000|2022-04-14 10:37:40|329.88|327.48|329.75|327.35|329.88|327.48|329.75|327.35|0
1649932670000|2022-04-14 10:37:50|329.82|327.42|329.75|327.35|329.82|327.42|329.75|327.35|0
1649932680000|2022-04-14 10:38:00|329.82|327.42|329.82|327.42|329.82|327.42|329.82|327.42|0
1649932690000|2022-04-14 10:38:10|329.88|327.48|329.88|327.48|330|327.6|329.88|327.48|0
1649932700000|2022-04-14 10:38:20|329.75|327.35|329.63|327.23|329.75|327.35|329.63|327.23|0
1649932710000|2022-04-14 10:38:30|329.69|327.29|329.69|327.29|329.69|327.29|329.63|327.23|0
1649932720000|2022-04-14 10:38:40|329.63|327.23|329.63|327.23|329.63|327.23|329.51|327.11|0
1649932730000|2022-04-14 10:38:50|329.75|327.35|329.75|327.35|329.75|327.35|329.75|327.35|0
1649932740000|2022-04-14 10:39:00|330|327.6|329.94|327.54|330|327.6|329.88|327.48|0
1649932750000|2022-04-14 10:39:10|329.88|327.48|329.75|327.35|329.88|327.48|329.75|327.35|0
1649932760000|2022-04-14 10:39:20|329.87|327.47|329.87|327.47|329.87|327.47|329.87|327.47|0
1649932770000|2022-04-14 10:39:30|329.94|327.54|329.94|327.54|329.94|327.54|329.94|327.54|0
1649932780000|2022-04-14 10:39:40|330|327.6|329.82|327.42|330|327.6|329.82|327.42|0
1649932790000|2022-04-14 10:39:50|329.87|327.47|330|327.6|330|327.6|329.82|327.42|0
1649932800000|2022-04-14 10:40:00|329.87|327.47|329.87|327.47|329.94|327.54|329.87|327.47|0
1649932810000|2022-04-14 10:40:10|329.75|327.35|329.87|327.47|329.87|327.47|329.75|327.35|0
1649932820000|2022-04-14 10:40:20|329.75|327.35|329.94|327.54|329.94|327.54|329.75|327.35|0
1649932830000|2022-04-14 10:40:30|329.87|327.47|329.75|327.35|329.87|327.47|329.75|327.35|0
1649932840000|2022-04-14 10:40:40|329.87|327.47|329.75|327.35|329.87|327.47|329.75|327.35|0
1649932850000|2022-04-14 10:40:50|329.63|327.23|329.63|327.23|329.63|327.23|329.63|327.23|0
1649932860000|2022-04-14 10:41:00|329.69|327.29|329.69|327.29|329.69|327.29|329.69|327.29|0
1649932870000|2022-04-14 10:41:10|329.63|327.23|329.51|327.11|329.63|327.23|329.51|327.11|0
1649932880000|2022-04-14 10:41:20|329.45|327.05|329.51|327.11|329.51|327.11|329.45|327.05|0
1649932890000|2022-04-14 10:41:30|329.26|326.86|329.2|326.8|329.26|326.86|329.2|326.8|0
1649932900000|2022-04-14 10:41:40|329.14|326.74|329.14|326.74|329.2|326.8|329.14|326.74|0
1649932910000|2022-04-14 10:41:50|329.08|326.68|329.02|326.62|329.08|326.68|329.02|326.62|0
1649932920000|2022-04-14 10:42:00|328.77|326.37|328.89|326.49|328.89|326.49|328.77|326.37|0
1649932930000|2022-04-14 10:42:10|328.77|326.37|328.77|326.37|328.83|326.43|328.77|326.37|0
1649932940000|2022-04-14 10:42:20|328.83|326.43|328.77|326.37|328.83|326.43|328.77|326.37|0
1649932950000|2022-04-14 10:42:30|328.83|326.43|328.83|326.43|328.83|326.43|328.83|326.43|0
1649932960000|2022-04-14 10:42:40|328.77|326.37|328.77|326.37|328.83|326.43|328.77|326.37|0
1649932970000|2022-04-14 10:42:50|328.89|326.49|328.83|326.43|328.89|326.49|328.83|326.43|0
1649932980000|2022-04-14 10:43:00|328.89|326.49|328.77|326.37|328.89|326.49|328.77|326.37|0
1649933000000|2022-04-14 10:43:20|328.83|326.43|328.83|326.43|328.83|326.43|328.77|326.37|0
1649933010000|2022-04-14 10:43:30|328.77|326.37|328.83|326.43|328.83|326.43|328.77|326.37|0
1649933020000|2022-04-14 10:43:40|328.77|326.37|328.89|326.49|328.89|326.49|328.77|326.37|0
1649933050000|2022-04-14 10:44:10|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1649933100000|2022-04-14 10:45:00|329.26|326.86|329.5|327.1|329.5|327.1|329.26|326.86|0
1649933110000|2022-04-14 10:45:10|329.38|326.98|329.2|326.8|329.38|326.98|329.2|326.8|0
1649933120000|2022-04-14 10:45:20|329.01|326.61|328.89|326.49|329.01|326.61|328.89|326.49|0
1649933130000|2022-04-14 10:45:30|329.01|326.61|329.01|326.61|329.08|326.68|329.01|326.61|0
1649933150000|2022-04-14 10:45:50|328.89|326.49|329.01|326.61|329.01|326.61|328.89|326.49|0
1649933160000|2022-04-14 10:46:00|329.08|326.68|329.08|326.68|329.14|326.74|329.08|326.68|0
1649933170000|2022-04-14 10:46:10|329.01|326.61|328.77|326.37|329.01|326.61|328.77|326.37|0
1649933180000|2022-04-14 10:46:20|328.89|326.49|328.89|326.49|328.89|326.49|328.89|326.49|0
1649933210000|2022-04-14 10:46:50|328.77|326.37|328.59|326.19|328.77|326.37|328.59|326.19|0
1649933220000|2022-04-14 10:47:00|328.65|326.25|328.4|326|328.65|326.25|328.4|326|0
1649933230000|2022-04-14 10:47:10|328.52|326.12|328.59|326.19|328.59|326.19|328.52|326.12|0
1649933240000|2022-04-14 10:47:20|328.65|326.25|328.65|326.25|328.65|326.25|328.59|326.19|0
1649933250000|2022-04-14 10:47:30|328.83|326.43|328.89|326.49|328.89|326.49|328.83|326.43|0
1649933260000|2022-04-14 10:47:40|329.01|326.61|329.14|326.74|329.14|326.74|329.01|326.61|0
1649933270000|2022-04-14 10:47:50|329.01|326.61|328.89|326.49|329.08|326.68|328.89|326.49|0
1649933280000|2022-04-14 10:48:00|328.83|326.43|328.77|326.37|328.83|326.43|328.77|326.37|0
1649933290000|2022-04-14 10:48:10|329.01|326.61|329.01|326.61|329.01|326.61|328.95|326.55|0
1649933310000|2022-04-14 10:48:30|328.89|326.49|329.08|326.68|329.08|326.68|328.89|326.49|0
1649933320000|2022-04-14 10:48:40|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1649933330000|2022-04-14 10:48:50|328.89|326.49|329.01|326.61|329.01|326.61|328.89|326.49|0
1649933350000|2022-04-14 10:49:10|329.14|326.74|329.14|326.74|329.14|326.74|329.14|326.74|0
1649933370000|2022-04-14 10:49:30|329.01|326.61|329.08|326.68|329.08|326.68|329.01|326.61|0
1649933380000|2022-04-14 10:49:40|329.14|326.74|329.13|326.73|329.14|326.74|329.13|326.73|0
1649933390000|2022-04-14 10:49:50|329.26|326.86|329.32|326.92|329.32|326.92|329.26|326.86|0
1649933400000|2022-04-14 10:50:00|329.26|326.86|329.26|326.86|329.32|326.92|329.26|326.86|0
1649933410000|2022-04-14 10:50:10|329.2|326.8|329.26|326.86|329.26|326.86|329.13|326.73|0
1649933420000|2022-04-14 10:50:20|329.2|326.8|329.08|326.68|329.2|326.8|329.08|326.68|0
1649933430000|2022-04-14 10:50:30|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649933450000|2022-04-14 10:50:50|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649933460000|2022-04-14 10:51:00|329.32|326.92|329.32|326.92|329.32|326.92|329.32|326.92|0
1649933470000|2022-04-14 10:51:10|329.38|326.98|329.32|326.92|329.38|326.98|329.32|326.92|0
1649933480000|2022-04-14 10:51:20|329.26|326.86|329.26|326.86|329.26|326.86|329.26|326.86|0
1649933490000|2022-04-14 10:51:30|329.13|326.73|329.13|326.73|329.13|326.73|329.13|326.73|0
1649933500000|2022-04-14 10:51:40|329.01|326.61|329.01|326.61|329.01|326.61|329.01|326.61|0
1649933510000|2022-04-14 10:51:50|329.08|326.68|329.01|326.61|329.08|326.68|329.01|326.61|0
1649933520000|2022-04-14 10:52:00|328.89|326.49|328.89|326.49|328.89|326.49|328.77|326.37|0
1649933530000|2022-04-14 10:52:10|329.01|326.61|329.13|326.73|329.13|326.73|329.01|326.61|0
1649933540000|2022-04-14 10:52:20|329.01|326.61|328.89|326.49|329.01|326.61|328.89|326.49|0
1649933550000|2022-04-14 10:52:30|328.77|326.37|328.77|326.37|328.89|326.49|328.77|326.37|0
1649933560000|2022-04-14 10:52:40|328.89|326.49|328.64|326.24|328.89|326.49|328.64|326.24|0
1649933570000|2022-04-14 10:52:50|328.52|326.12|328.52|326.12|328.59|326.19|328.52|326.12|0
1649933590000|2022-04-14 10:53:10|328.4|326|328.34|325.94|328.4|326|328.34|325.94|0
1649933600000|2022-04-14 10:53:20|328.22|325.82|328.52|326.12|328.52|326.12|328.22|325.82|0
1649933620000|2022-04-14 10:53:40|328.4|326|328.89|326.49|328.89|326.49|328.4|326|0
1649933630000|2022-04-14 10:53:50|328.83|326.43|328.89|326.49|328.89|326.49|328.83|326.43|0
1649933640000|2022-04-14 10:54:00|328.77|326.37|328.64|326.24|328.77|326.37|328.64|326.24|0
1649933650000|2022-04-14 10:54:10|328.71|326.31|328.64|326.24|328.71|326.31|328.52|326.12|0
1649933660000|2022-04-14 10:54:20|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1649933670000|2022-04-14 10:54:30|328.4|326|328.4|326|328.4|326|328.4|326|0
1649933680000|2022-04-14 10:54:40|328.52|326.12|328.28|325.88|328.52|326.12|328.28|325.88|0
1649933690000|2022-04-14 10:54:50|328.4|326|328.15|325.75|328.4|326|328.15|325.75|0
1649933700000|2022-04-14 10:55:00|328.22|325.82|328.28|325.88|328.28|325.88|328.15|325.75|0
1649933710000|2022-04-14 10:55:10|328.34|325.94|328.4|326|328.4|326|328.34|325.94|0
1649933720000|2022-04-14 10:55:20|328.52|326.12|328.46|326.06|328.52|326.12|328.46|326.06|0
1649933730000|2022-04-14 10:55:30|328.4|326|328.4|326|328.52|326.12|328.4|326|0
1649933740000|2022-04-14 10:55:40|328.52|326.12|328.46|326.06|328.52|326.12|328.4|326|0
1649933750000|2022-04-14 10:55:50|328.52|326.12|328.52|326.12|328.52|326.12|328.4|326|0
1649933760000|2022-04-14 10:56:00|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1649933770000|2022-04-14 10:56:10|328.4|326|328.28|325.88|328.4|326|328.28|325.88|0
1649933780000|2022-04-14 10:56:20|328.15|325.75|328.15|325.75|328.15|325.75|328.15|325.75|0
1649933790000|2022-04-14 10:56:30|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1649933800000|2022-04-14 10:56:40|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1649933810000|2022-04-14 10:56:50|328.28|325.88|328.4|326|328.4|326|328.28|325.88|0
1649933820000|2022-04-14 10:57:00|328.28|325.88|328.28|325.88|328.28|325.88|328.28|325.88|0
1649933830000|2022-04-14 10:57:10|328.4|326|328.34|325.94|328.4|326|328.34|325.94|0
1649933840000|2022-04-14 10:57:20|328.15|325.75|328.22|325.82|328.22|325.82|328.15|325.75|0
1649933850000|2022-04-14 10:57:30|328.4|326|328.4|326|328.4|326|328.4|326|0
1649933870000|2022-04-14 10:57:50|328.28|325.88|328.03|325.63|328.28|325.88|328.03|325.63|0
1649933880000|2022-04-14 10:58:00|328.27|325.87|328.15|325.75|328.27|325.87|328.15|325.75|0
1649933890000|2022-04-14 10:58:10|328.22|325.82|328.27|325.87|328.27|325.87|328.22|325.82|0
1649933910000|2022-04-14 10:58:30|328.4|326|328.27|325.87|328.4|326|328.27|325.87|0
1649933920000|2022-04-14 10:58:40|328.22|325.82|328.27|325.87|328.27|325.87|328.22|325.82|0
1649933930000|2022-04-14 10:58:50|328.22|325.82|328.52|326.12|328.52|326.12|328.22|325.82|0
1649933940000|2022-04-14 10:59:00|328.4|326|328.52|326.12|328.52|326.12|328.4|326|0
1649933950000|2022-04-14 10:59:10|328.4|326|328.58|326.18|328.64|326.24|328.4|326|0
1649933960000|2022-04-14 10:59:20|328.52|326.12|328.58|326.18|328.64|326.24|328.52|326.12|0
1649933970000|2022-04-14 10:59:30|328.64|326.24|328.4|326|328.64|326.24|328.4|326|0
1649933990000|2022-04-14 10:59:50|328.52|326.12|328.27|325.87|328.52|326.12|328.27|325.87|0
1649934000000|2022-04-14 11:00:00|328.4|326|328.76|326.36|328.76|326.36|328.4|326|0
1649934010000|2022-04-14 11:00:10|328.52|326.12|328.52|326.12|328.52|326.12|328.52|326.12|0
1649934020000|2022-04-14 11:00:20|328.4|326|328.4|326|328.4|326|328.4|326|0
1649934030000|2022-04-14 11:00:30|328.27|325.87|328.09|325.69|328.27|325.87|328.09|325.69|0
1649934040000|2022-04-14 11:00:40|328.15|325.75|328.15|325.75|328.27|325.87|328.15|325.75|0
1649934050000|2022-04-14 11:00:50|328.03|325.63|327.91|325.51|328.03|325.63|327.85|325.45|0
1649934060000|2022-04-14 11:01:00|327.85|325.45|327.78|325.38|327.91|325.51|327.78|325.38|0
1649934070000|2022-04-14 11:01:10|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1649934080000|2022-04-14 11:01:20|328.03|325.63|327.91|325.51|328.03|325.63|327.91|325.51|0
1649934090000|2022-04-14 11:01:30|327.85|325.45|327.78|325.38|327.85|325.45|327.66|325.26|0
1649934100000|2022-04-14 11:01:40|327.91|325.51|327.91|325.51|328.03|325.63|327.91|325.51|0
1649934110000|2022-04-14 11:01:50|328.03|325.63|327.91|325.51|328.03|325.63|327.91|325.51|0
1649934120000|2022-04-14 11:02:00|328.03|325.63|328.15|325.75|328.15|325.75|328.03|325.63|0
1649934130000|2022-04-14 11:02:10|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1649934140000|2022-04-14 11:02:20|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1649934160000|2022-04-14 11:02:40|327.91|325.51|327.91|325.51|327.91|325.51|327.91|325.51|0
1649934170000|2022-04-14 11:02:50|327.78|325.38|327.66|325.26|327.78|325.38|327.66|325.26|0
1649934180000|2022-04-14 11:03:00|327.78|325.38|327.54|325.14|327.78|325.38|327.54|325.14|0
1649934190000|2022-04-14 11:03:10|327.42|325.02|327.3|324.9|327.42|325.02|327.3|324.9|0
1649934200000|2022-04-14 11:03:20|327.17|324.77|327.05|324.65|327.17|324.77|327.05|324.65|0
1649934210000|2022-04-14 11:03:30|326.93|324.53|326.44|324.04|326.93|324.53|326.44|324.04|0
1649934220000|2022-04-14 11:03:40|326.81|324.41|326.69|324.29|326.81|324.41|326.69|324.29|0
1649934230000|2022-04-14 11:03:50|326.56|324.16|326.32|323.92|326.56|324.16|326.32|323.92|0
1649934240000|2022-04-14 11:04:00|326.56|324.16|326.38|323.98|326.69|324.29|326.38|323.98|0
1649934250000|2022-04-14 11:04:10|326.32|323.92|326.32|323.92|326.38|323.98|326.32|323.92|0
1649934260000|2022-04-14 11:04:20|326.56|324.16|326.44|324.04|326.56|324.16|326.44|324.04|0
1649934280000|2022-04-14 11:04:40|326.32|323.92|326.08|323.68|326.32|323.92|326.08|323.68|0
1649934290000|2022-04-14 11:04:50|326.2|323.8|326.32|323.92|326.32|323.92|326.2|323.8|0
1649934300000|2022-04-14 11:05:00|326.2|323.8|326.44|324.04|326.44|324.04|326.2|323.8|0
1649934310000|2022-04-14 11:05:10|326.32|323.92|326.32|323.92|326.32|323.92|326.32|323.92|0
1649934320000|2022-04-14 11:05:20|326.44|324.04|326.32|323.92|326.44|324.04|326.32|323.92|0
1649934330000|2022-04-14 11:05:30|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1649934340000|2022-04-14 11:05:40|326.08|323.68|326.38|323.98|326.38|323.98|326.08|323.68|0
1649934350000|2022-04-14 11:05:50|326.32|323.92|326.56|324.16|326.56|324.16|326.32|323.92|0
1649934360000|2022-04-14 11:06:00|326.44|324.04|326.69|324.29|326.69|324.29|326.44|324.04|0
1649934370000|2022-04-14 11:06:10|326.56|324.16|326.44|324.04|326.56|324.16|326.44|324.04|0
1649934380000|2022-04-14 11:06:20|326.56|324.16|326.56|324.16|326.56|324.16|326.56|324.16|0
1649934390000|2022-04-14 11:06:30|326.44|324.04|326.44|324.04|326.44|324.04|326.44|324.04|0
1649934400000|2022-04-14 11:06:40|326.5|324.1|326.44|324.04|326.5|324.1|326.44|324.04|0
1649934410000|2022-04-14 11:06:50|326.5|324.1|326.68|323.8|326.68|324.1|326.44|323.8|0
1649934420000|2022-04-14 11:07:00|326.8|323.92|326.8|323.92|326.8|323.92|326.8|323.92|0
1649934440000|2022-04-14 11:07:20|326.92|324.04|326.92|324.04|326.92|324.04|326.8|323.92|0
1649934460000|2022-04-14 11:07:40|327.29|324.41|327.29|324.41|327.41|324.53|327.29|324.41|0
1649934470000|2022-04-14 11:07:50|327.35|324.47|326.99|324.59|327.35|324.77|326.99|324.47|0
1649934480000|2022-04-14 11:08:00|326.93|324.53|326.93|324.53|327.05|324.65|326.93|324.53|0
1649934490000|2022-04-14 11:08:10|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1649934500000|2022-04-14 11:08:20|327.32|324.92|326.65|324.25|327.32|324.92|326.65|324.25|0
1649934510000|2022-04-14 11:08:30|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1649934530000|2022-04-14 11:08:50|326.77|324.37|326.77|324.37|326.77|324.37|326.72|324.32|0
1649934540000|2022-04-14 11:09:00|326.9|324.5|326.65|324.25|326.9|324.5|326.65|324.25|0
1649934550000|2022-04-14 11:09:10|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1649934560000|2022-04-14 11:09:20|326.65|324.25|326.65|324.25|326.77|324.37|326.65|324.25|0
1649934570000|2022-04-14 11:09:30|326.72|324.32|326.65|324.25|326.72|324.32|326.65|324.25|0
1649934580000|2022-04-14 11:09:40|326.53|324.13|326.47|324.07|326.53|324.13|326.41|324.01|0
1649934590000|2022-04-14 11:09:50|326.53|324.13|326.47|324.07|326.53|324.13|326.47|324.07|0
1649934600000|2022-04-14 11:10:00|326.53|324.13|326.47|324.07|326.65|324.25|326.47|324.07|0
1649934610000|2022-04-14 11:10:10|326.53|324.13|326.47|324.07|326.53|324.13|326.47|324.07|0
1649934620000|2022-04-14 11:10:20|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1649934630000|2022-04-14 11:10:30|326.47|324.07|326.47|324.07|326.47|324.07|326.41|324.01|0
1649934640000|2022-04-14 11:10:40|326.53|324.13|326.65|324.25|326.65|324.25|326.53|324.13|0
1649934650000|2022-04-14 11:10:50|326.53|324.13|326.53|324.13|326.59|324.19|326.53|324.13|0
1649934660000|2022-04-14 11:11:00|326.59|324.19|326.65|324.25|326.65|324.25|326.59|324.19|0
1649934670000|2022-04-14 11:11:10|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1649934680000|2022-04-14 11:11:20|326.65|324.25|326.77|324.37|326.77|324.37|326.65|324.25|0
1649934700000|2022-04-14 11:11:40|326.84|324.44|326.29|323.89|326.84|324.44|326.29|323.89|0
1649934710000|2022-04-14 11:11:50|326.23|323.83|326.41|324.01|326.41|324.01|326.23|323.83|0
1649934720000|2022-04-14 11:12:00|326.53|324.13|326.53|324.13|326.53|324.13|326.53|324.13|0
1649934740000|2022-04-14 11:12:20|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1649934750000|2022-04-14 11:12:30|326.53|324.13|326.53|324.13|326.53|324.13|326.53|324.13|0
1649934770000|2022-04-14 11:12:50|326.65|324.25|326.65|324.25|326.65|324.25|326.59|324.19|0
1649934780000|2022-04-14 11:13:00|326.59|324.19|326.47|324.07|326.59|324.19|326.47|324.07|0
1649934790000|2022-04-14 11:13:10|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1649934820000|2022-04-14 11:13:40|326.35|323.95|326.41|324.01|326.41|324.01|326.35|323.95|0
1649934830000|2022-04-14 11:13:50|326.35|323.95|326.41|324.01|326.41|324.01|326.29|323.89|0
1649934840000|2022-04-14 11:14:00|326.35|323.95|326.16|323.76|326.35|323.95|326.16|323.76|0
1649934850000|2022-04-14 11:14:10|326.29|323.89|326.53|324.13|326.53|324.13|326.29|323.89|0
1649934860000|2022-04-14 11:14:20|326.41|324.01|326.04|323.64|326.41|324.01|326.04|323.64|0
1649934870000|2022-04-14 11:14:30|325.98|323.58|325.98|323.58|325.98|323.58|325.98|323.58|0
1649934880000|2022-04-14 11:14:40|326.04|323.64|325.92|323.52|326.04|323.64|325.92|323.52|0
1649934890000|2022-04-14 11:14:50|326.04|323.64|326.41|324.01|326.41|324.01|326.04|323.64|0
1649934900000|2022-04-14 11:15:00|326.16|323.76|326.16|323.76|326.16|323.76|326.04|323.64|0
1649934910000|2022-04-14 11:15:10|326.04|323.64|326.04|323.64|326.04|323.64|326.04|323.64|0
1649934920000|2022-04-14 11:15:20|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1649934930000|2022-04-14 11:15:30|325.8|323.4|325.92|323.52|325.92|323.52|325.8|323.4|0
1649934970000|2022-04-14 11:16:10|326.04|323.64|326.16|323.76|326.16|323.76|326.04|323.64|0
1649934980000|2022-04-14 11:16:20|326.28|323.88|326.41|324.01|326.41|324.01|326.28|323.88|0
1649934990000|2022-04-14 11:16:30|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1649935000000|2022-04-14 11:16:40|326.23|323.83|326.23|323.83|326.23|323.83|326.23|323.83|0
1649935010000|2022-04-14 11:16:50|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1649935040000|2022-04-14 11:17:20|326.53|324.13|326.77|324.37|326.77|324.37|326.53|324.13|0
1649935060000|2022-04-14 11:17:40|326.83|324.43|326.65|324.25|326.83|324.43|326.65|324.25|0
1649935070000|2022-04-14 11:17:50|326.53|324.13|326.65|324.25|326.65|324.25|326.53|324.13|0
1649935090000|2022-04-14 11:18:10|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1649935100000|2022-04-14 11:18:20|326.89|324.49|326.89|324.49|326.89|324.49|326.83|324.43|0
1649935130000|2022-04-14 11:18:50|326.83|324.43|326.83|324.43|326.83|324.43|326.77|324.37|0
1649935140000|2022-04-14 11:19:00|326.89|324.49|326.89|324.49|326.89|324.49|326.89|324.49|0
1649935170000|2022-04-14 11:19:30|327.01|324.61|327.01|324.61|327.14|324.74|327.01|324.61|0
1649935180000|2022-04-14 11:19:40|327.14|324.74|327.01|324.61|327.14|324.74|327.01|324.61|0
1649935190000|2022-04-14 11:19:50|326.96|324.56|326.96|324.56|326.96|324.56|326.96|324.56|0
1649935200000|2022-04-14 11:20:00|327.01|324.61|327.14|324.74|327.14|324.74|327.01|324.61|0
1649935210000|2022-04-14 11:20:10|327.08|324.68|327.08|324.68|327.08|324.68|327.01|324.61|0
1649935220000|2022-04-14 11:20:20|327.14|324.74|327.08|324.68|327.14|324.74|327.08|324.68|0
1649935230000|2022-04-14 11:20:30|327.14|324.74|327.26|324.86|327.26|324.86|327.14|324.74|0
1649935240000|2022-04-14 11:20:40|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1649935250000|2022-04-14 11:20:50|327.26|324.86|327.26|324.86|327.38|324.98|327.26|324.86|0
1649935260000|2022-04-14 11:21:00|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1649935270000|2022-04-14 11:21:10|327.57|325.17|327.75|325.35|327.87|325.47|327.57|325.17|0
1649935280000|2022-04-14 11:21:20|327.87|325.47|327.93|325.53|327.93|325.53|327.87|325.47|0
1649935290000|2022-04-14 11:21:30|327.99|325.59|327.75|325.35|327.99|325.59|327.75|325.35|0
1649935320000|2022-04-14 11:22:00|327.62|325.22|327.5|325.1|327.62|325.22|327.5|325.1|0
1649935330000|2022-04-14 11:22:10|327.38|324.98|327.38|324.98|327.38|324.98|327.38|324.98|0
1649935340000|2022-04-14 11:22:20|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1649935350000|2022-04-14 11:22:30|327.56|325.16|327.44|325.04|327.56|325.16|327.38|324.98|0
1649935360000|2022-04-14 11:22:40|327.5|325.1|327.5|325.1|327.5|325.1|327.44|325.04|0
1649935370000|2022-04-14 11:22:50|327.62|325.22|327.56|325.16|327.62|325.22|327.56|325.16|0
1649935380000|2022-04-14 11:23:00|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1649935390000|2022-04-14 11:23:10|327.56|325.16|327.62|325.22|327.62|325.22|327.56|325.16|0
1649935400000|2022-04-14 11:23:20|327.5|325.1|327.5|325.1|327.5|325.1|327.5|325.1|0
1649935410000|2022-04-14 11:23:30|327.75|325.35|327.87|325.47|327.87|325.47|327.75|325.35|0
1649935420000|2022-04-14 11:23:40|327.75|325.35|327.87|325.47|327.87|325.47|327.75|325.35|0
1649935430000|2022-04-14 11:23:50|327.99|325.59|328.05|325.65|328.05|325.65|327.99|325.59|0
1649935440000|2022-04-14 11:24:00|327.99|325.59|328.11|325.71|328.11|325.71|327.99|325.59|0
1649935450000|2022-04-14 11:24:10|327.99|325.59|327.99|325.59|327.99|325.59|327.99|325.59|0
1649935460000|2022-04-14 11:24:20|327.93|325.53|327.74|325.34|327.99|325.59|327.74|325.34|0
1649935470000|2022-04-14 11:24:30|327.87|325.47|327.87|325.47|327.87|325.47|327.81|325.41|0
1649935480000|2022-04-14 11:24:40|327.81|325.41|327.81|325.41|327.81|325.41|327.74|325.34|0
1649935490000|2022-04-14 11:24:50|327.87|325.47|327.87|325.47|327.87|325.47|327.81|325.41|0
1649935500000|2022-04-14 11:25:00|327.74|325.34|327.87|325.47|327.87|325.47|327.74|325.34|0
1649935510000|2022-04-14 11:25:10|327.81|325.41|327.87|325.47|327.99|325.59|327.74|325.34|0
1649935520000|2022-04-14 11:25:20|327.99|325.59|327.99|325.59|327.99|325.59|327.99|325.59|0
1649935530000|2022-04-14 11:25:30|328.11|325.71|328.11|325.71|328.11|325.71|328.11|325.71|0
1649935560000|2022-04-14 11:26:00|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1649935570000|2022-04-14 11:26:10|328.11|325.71|328.23|325.83|328.23|325.83|328.11|325.71|0
1649935580000|2022-04-14 11:26:20|328.11|325.71|327.99|325.59|328.11|325.71|327.99|325.59|0
1649935600000|2022-04-14 11:26:40|328.11|325.71|328.23|325.83|328.23|325.83|328.11|325.71|0
1649935610000|2022-04-14 11:26:50|328.48|326.08|328.36|325.96|328.48|326.08|328.36|325.96|0
1649935620000|2022-04-14 11:27:00|328.23|325.83|328.23|325.83|328.23|325.83|328.23|325.83|0
1649935630000|2022-04-14 11:27:10|328.11|325.71|328.23|325.83|328.23|325.83|328.11|325.71|0
1649935650000|2022-04-14 11:27:30|328.05|325.65|327.99|325.59|328.05|325.65|327.99|325.59|0
1649935660000|2022-04-14 11:27:40|327.87|325.47|327.87|325.47|327.99|325.59|327.87|325.47|0
1649935670000|2022-04-14 11:27:50|327.99|325.59|327.74|325.34|327.99|325.59|327.74|325.34|0
1649935680000|2022-04-14 11:28:00|327.87|325.47|327.87|325.47|327.87|325.47|327.87|325.47|0
1649935690000|2022-04-14 11:28:10|327.93|325.53|327.87|325.47|327.93|325.53|327.87|325.47|0
1649935700000|2022-04-14 11:28:20|327.74|325.34|327.68|325.28|327.74|325.34|327.68|325.28|0
1649935710000|2022-04-14 11:28:30|327.74|325.34|327.87|325.47|327.87|325.47|327.74|325.34|0
1649935720000|2022-04-14 11:28:40|327.99|325.59|327.99|325.59|327.99|325.59|327.99|325.59|0
1649935730000|2022-04-14 11:28:50|328.11|325.71|328.23|325.83|328.23|325.83|328.11|325.71|0
1649935740000|2022-04-14 11:29:00|328.11|325.71|328.23|325.83|328.23|325.83|328.11|325.71|0
1649935750000|2022-04-14 11:29:10|328.17|325.77|328.23|325.83|328.23|325.83|328.17|325.77|0
1649935760000|2022-04-14 11:29:20|328.3|325.9|328.35|325.95|328.42|326.02|328.3|325.9|0
1649935770000|2022-04-14 11:29:30|328.42|326.02|328.35|325.95|328.48|326.08|328.35|325.95|0
1649935780000|2022-04-14 11:29:40|328.42|326.02|328.66|326.26|328.66|326.26|328.42|326.02|0
1649935790000|2022-04-14 11:29:50|328.6|326.2|328.66|326.26|328.72|326.32|328.6|326.2|0
1649935800000|2022-04-14 11:30:00|328.72|326.32|328.84|326.44|328.84|326.44|328.72|326.32|0
1649935810000|2022-04-14 11:30:10|328.97|326.57|328.84|326.44|328.97|326.57|328.84|326.44|0
1649935820000|2022-04-14 11:30:20|328.78|326.38|328.48|326.08|328.78|326.38|328.48|326.08|0
1649935830000|2022-04-14 11:30:30|328.6|326.2|328.6|326.2|328.6|326.2|328.6|326.2|0
1649935840000|2022-04-14 11:30:40|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1649935860000|2022-04-14 11:31:00|328.66|326.26|328.35|325.95|328.66|326.26|328.35|325.95|0
1649935870000|2022-04-14 11:31:10|328.29|325.89|328.35|325.95|328.35|325.95|328.29|325.89|0
1649935880000|2022-04-14 11:31:20|328.48|326.08|328.29|325.89|328.48|326.08|328.29|325.89|0
1649935890000|2022-04-14 11:31:30|328.48|326.08|328.42|326.02|328.48|326.08|328.35|325.95|0
1649935900000|2022-04-14 11:31:40|328.35|325.95|328.11|325.71|328.35|325.95|328.11|325.71|0
1649935910000|2022-04-14 11:31:50|328.23|325.83|328.23|325.83|328.29|325.89|328.23|325.83|0
1649935920000|2022-04-14 11:32:00|328.35|325.95|328.11|325.71|328.35|325.95|328.11|325.71|0
1649935930000|2022-04-14 11:32:10|328.05|325.65|328.05|325.65|328.05|325.65|328.05|325.65|0
1649935940000|2022-04-14 11:32:20|328.11|325.71|328.29|325.89|328.29|325.89|328.11|325.71|0
1649935950000|2022-04-14 11:32:30|328.35|325.95|328.35|325.95|328.35|325.95|328.35|325.95|0
1649935960000|2022-04-14 11:32:40|328.23|325.83|328.11|325.71|328.48|326.08|328.11|325.71|0
1649935970000|2022-04-14 11:32:50|328.05|325.65|328.05|325.65|328.11|325.71|328.05|325.65|0
1649935980000|2022-04-14 11:33:00|327.99|325.59|328.11|325.71|328.11|325.71|327.99|325.59|0
1649935990000|2022-04-14 11:33:10|328.23|325.83|328.42|326.02|328.42|326.02|328.23|325.83|0
1649936000000|2022-04-14 11:33:20|328.35|325.95|328.47|326.07|328.47|326.07|328.35|325.95|0
1649936010000|2022-04-14 11:33:30|328.6|326.2|328.72|326.32|328.72|326.32|328.6|326.2|0
1649936020000|2022-04-14 11:33:40|328.6|326.2|328.54|326.14|328.6|326.2|328.54|326.14|0
1649936030000|2022-04-14 11:33:50|328.6|326.2|328.54|326.14|328.6|326.2|328.54|326.14|0
1649936040000|2022-04-14 11:34:00|328.47|326.07|328.42|326.02|328.47|326.07|328.42|326.02|0
1649936050000|2022-04-14 11:34:10|328.23|325.83|328.47|326.07|328.47|326.07|328.23|325.83|0
1649936080000|2022-04-14 11:34:40|328.35|325.95|328.72|326.32|328.72|326.32|328.35|325.95|0
1649936090000|2022-04-14 11:34:50|328.66|326.26|328.6|326.2|328.66|326.26|328.6|326.2|0
1649936100000|2022-04-14 11:35:00|328.47|326.07|328.6|326.2|328.6|326.2|328.47|326.07|0
1649936110000|2022-04-14 11:35:10|328.72|326.32|328.72|326.32|328.72|326.32|328.72|326.32|0
1649936120000|2022-04-14 11:35:20|328.96|326.56|328.84|326.44|328.96|326.56|328.84|326.44|0
1649936130000|2022-04-14 11:35:30|328.72|326.32|328.84|326.44|328.84|326.44|328.72|326.32|0
1649936140000|2022-04-14 11:35:40|328.96|326.56|328.47|326.07|328.96|326.56|328.47|326.07|0
1649936150000|2022-04-14 11:35:50|328.6|326.2|328.72|326.32|328.72|326.32|328.54|326.14|0
1649936160000|2022-04-14 11:36:00|328.6|326.2|328.11|325.71|328.6|326.2|328.11|325.71|0
1649936170000|2022-04-14 11:36:10|328.29|325.89|328.35|325.95|328.47|326.07|328.29|325.89|0
1649936180000|2022-04-14 11:36:20|328.23|325.83|328.23|325.83|328.23|325.83|328.11|325.71|0
1649936190000|2022-04-14 11:36:30|327.98|325.58|327.98|325.58|328.05|325.65|327.98|325.58|0
1649936200000|2022-04-14 11:36:40|328.05|325.65|328.23|325.83|328.35|325.95|328.05|325.65|0
1649936210000|2022-04-14 11:36:50|328.47|326.07|328.35|325.95|328.47|326.07|328.35|325.95|0
1649936220000|2022-04-14 11:37:00|328.23|325.83|328.17|325.77|328.23|325.83|328.17|325.77|0
1649936230000|2022-04-14 11:37:10|328.23|325.83|328.35|325.95|328.35|325.95|328.17|325.77|0
1649936240000|2022-04-14 11:37:20|328.47|326.07|328.54|326.14|328.54|326.14|328.47|326.07|0
1649936250000|2022-04-14 11:37:30|328.47|326.07|328.29|325.89|328.47|326.07|328.29|325.89|0
1649936260000|2022-04-14 11:37:40|328.41|326.01|327.86|325.46|328.41|326.01|327.74|325.34|0
1649936270000|2022-04-14 11:37:50|327.8|325.4|327.86|325.46|327.86|325.46|327.8|325.4|0
1649936280000|2022-04-14 11:38:00|327.8|325.4|327.86|325.46|327.98|325.58|327.8|325.4|0
1649936290000|2022-04-14 11:38:10|327.74|325.34|327.62|325.22|327.74|325.34|327.62|325.22|0
1649936300000|2022-04-14 11:38:20|327.56|325.16|327.49|325.09|327.62|325.22|327.49|325.09|0
1649936310000|2022-04-14 11:38:30|327.37|324.97|327.49|325.09|327.49|325.09|327.37|324.97|0
1649936320000|2022-04-14 11:38:40|327.62|325.22|327.37|324.97|327.62|325.22|327.37|324.97|0
1649936330000|2022-04-14 11:38:50|327.49|325.09|327.49|325.09|327.62|325.22|327.49|325.09|0
1649936340000|2022-04-14 11:39:00|327.37|324.97|327.49|325.09|327.49|325.09|327.37|324.97|0
1649936350000|2022-04-14 11:39:10|327.37|324.97|327.49|325.09|327.49|325.09|327.37|324.97|0
1649936360000|2022-04-14 11:39:20|327.74|325.34|327.74|325.34|327.86|325.46|327.74|325.34|0
1649936370000|2022-04-14 11:39:30|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1649936380000|2022-04-14 11:39:40|327.49|325.09|327.62|325.22|327.62|325.22|327.49|325.09|0
1649936390000|2022-04-14 11:39:50|327.49|325.09|327.25|324.85|327.49|325.09|327.25|324.85|0
1649936400000|2022-04-14 11:40:00|327.37|324.97|327.25|324.85|327.37|324.97|327.25|324.85|0
1649936410000|2022-04-14 11:40:10|327.37|324.97|327.13|324.73|327.37|324.97|327.13|324.73|0
1649936420000|2022-04-14 11:40:20|327.25|324.85|327.25|324.85|327.25|324.85|327.13|324.73|0
1649936430000|2022-04-14 11:40:30|327.19|324.79|327.19|324.79|327.25|324.85|327.19|324.79|0
1649936440000|2022-04-14 11:40:40|327.25|324.85|327.13|324.73|327.25|324.85|327.13|324.73|0
1649936450000|2022-04-14 11:40:50|327.01|324.61|327.13|324.73|327.13|324.73|327.01|324.61|0
1649936470000|2022-04-14 11:41:10|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1649936480000|2022-04-14 11:41:20|327.01|324.61|327|324.6|327.01|324.61|327|324.6|0
1649936490000|2022-04-14 11:41:30|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1649936500000|2022-04-14 11:41:40|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1649936510000|2022-04-14 11:41:50|326.88|324.48|326.76|324.36|326.88|324.48|326.76|324.36|0
1649936520000|2022-04-14 11:42:00|326.64|324.24|326.76|324.36|326.76|324.36|326.64|324.24|0
1649936530000|2022-04-14 11:42:10|326.64|324.24|326.64|324.24|326.64|324.24|326.64|324.24|0
1649936540000|2022-04-14 11:42:20|326.52|324.12|326.58|324.18|326.58|324.18|326.52|324.12|0
1649936550000|2022-04-14 11:42:30|326.52|324.12|326.64|324.24|326.64|324.24|326.52|324.12|0
1649936570000|2022-04-14 11:42:50|326.76|324.36|326.88|324.48|326.88|324.48|326.76|324.36|0
1649936580000|2022-04-14 11:43:00|327.49|325.09|327.61|325.21|327.61|325.21|327.49|325.09|0
1649936590000|2022-04-14 11:43:10|327.49|325.09|327.49|325.09|327.49|325.09|327.49|325.09|0
1649936600000|2022-04-14 11:43:20|327.43|325.03|327.56|325.16|327.56|325.16|327.37|324.97|0
1649936610000|2022-04-14 11:43:30|327.43|325.03|327.31|324.91|327.43|325.03|327.31|324.91|0
1649936630000|2022-04-14 11:43:50|327.25|324.85|327.25|324.85|327.25|324.85|327.25|324.85|0
1649936640000|2022-04-14 11:44:00|327.37|324.97|327.49|325.09|327.49|325.09|327.37|324.97|0
1649936660000|2022-04-14 11:44:20|327.8|325.4|327.8|325.4|327.8|325.4|327.8|325.4|0
1649936670000|2022-04-14 11:44:30|327.56|325.16|327.68|325.28|327.68|325.28|327.56|325.16|0
1649936680000|2022-04-14 11:44:40|327.61|325.21|327.61|325.21|327.68|325.28|327.61|325.21|0
1649936690000|2022-04-14 11:44:50|327.68|325.28|327.68|325.28|327.68|325.28|327.68|325.28|0
1649936700000|2022-04-14 11:45:00|327.49|325.09|327.61|325.21|327.61|325.21|327.49|325.09|0
1649936710000|2022-04-14 11:45:10|327.68|325.28|327.8|325.4|327.8|325.4|327.68|325.28|0
1649936720000|2022-04-14 11:45:20|327.74|325.34|327.68|325.28|327.74|325.34|327.68|325.28|0
1649936730000|2022-04-14 11:45:30|327.61|325.21|327.49|325.09|327.68|325.28|327.49|325.09|0
1649936740000|2022-04-14 11:45:40|327.25|324.85|327.13|324.73|327.25|324.85|327.13|324.73|0
1649936750000|2022-04-14 11:45:50|327|324.6|326.76|324.36|327|324.6|326.76|324.36|0
1649936760000|2022-04-14 11:46:00|327|324.6|327.37|324.49|327.43|324.6|327|324.12|0
1649936770000|2022-04-14 11:46:10|327.49|324.61|327.49|324.61|327.49|324.61|327.36|324.48|0
1649936780000|2022-04-14 11:46:20|327.61|324.73|327.97|324.61|327.97|324.73|327.61|324.37|0
1649936790000|2022-04-14 11:46:30|327.85|324.49|327.85|324.49|327.97|324.61|327.85|324.49|0
1649936800000|2022-04-14 11:46:40|327.97|324.61|327.97|324.61|327.97|324.61|327.97|324.61|0
1649936810000|2022-04-14 11:46:50|328.09|324.73|328.09|324.73|328.09|324.73|327.97|324.61|0
1649936820000|2022-04-14 11:47:00|327.85|324.49|327.24|323.88|327.97|324.61|327.24|323.88|0
1649936830000|2022-04-14 11:47:10|327.36|324|327.36|324|327.36|324|327.24|323.88|0
1649936840000|2022-04-14 11:47:20|327.24|323.88|327.6|324.24|327.6|324.24|327.24|323.88|0
1649936850000|2022-04-14 11:47:30|327.73|324.37|327.67|324.31|327.73|324.37|327.67|324.31|0
1649936860000|2022-04-14 11:47:40|327.6|324.24|328.09|324.73|328.09|324.73|327.6|324.24|0
1649936870000|2022-04-14 11:47:50|328.21|324.85|328.34|324.98|328.34|324.98|328.21|324.85|0
1649936880000|2022-04-14 11:48:00|328.46|325.1|328.21|324.85|328.46|325.1|328.21|324.85|0
1649936890000|2022-04-14 11:48:10|327.97|324.61|328.34|324.98|328.34|324.98|327.97|324.61|0
1649936900000|2022-04-14 11:48:20|328.21|324.85|328.28|324.92|328.28|324.92|328.16|324.8|0
1649936910000|2022-04-14 11:48:30|328.4|325.04|328.34|324.98|328.46|325.1|328.34|324.98|0
1649936920000|2022-04-14 11:48:40|328.46|325.1|328.58|325.22|328.58|325.22|328.46|325.1|0
1649936930000|2022-04-14 11:48:50|328.46|325.1|328.4|325.04|328.46|325.1|328.4|325.04|0
1649936940000|2022-04-14 11:49:00|328.09|324.73|328.21|324.85|328.21|324.85|328.09|324.73|0
1649936950000|2022-04-14 11:49:10|328.16|324.8|328.21|324.85|328.21|324.85|328.09|324.73|0
1649936960000|2022-04-14 11:49:20|328.09|324.73|328.21|324.85|328.21|324.85|328.09|324.73|0
1649936970000|2022-04-14 11:49:30|328.34|324.98|328.7|325.34|328.7|325.34|328.34|324.98|0
1649936980000|2022-04-14 11:49:40|328.58|325.22|328.34|324.98|328.58|325.22|328.34|324.98|0
1649936990000|2022-04-14 11:49:50|328.4|325.04|328.34|324.98|328.4|325.04|328.21|324.85|0
1649937000000|2022-04-14 11:50:00|328.21|324.85|328.4|325.04|328.4|325.04|328.21|324.85|0
1649937010000|2022-04-14 11:50:10|328.46|325.1|328.58|325.22|328.58|325.22|328.46|325.1|0
1649937020000|2022-04-14 11:50:20|328.52|325.16|328.52|325.16|328.52|325.16|328.52|325.16|0
1649937030000|2022-04-14 11:50:30|328.7|325.34|329.31|325.95|329.31|325.95|328.7|325.34|0
1649937040000|2022-04-14 11:50:40|329.44|326.08|329.38|326.02|329.44|326.08|329.31|325.95|0
1649937050000|2022-04-14 11:50:50|329.31|325.95|329.68|326.32|329.68|326.32|329.31|325.95|0
1649937060000|2022-04-14 11:51:00|329.56|326.2|329.38|326.02|329.56|326.2|329.31|325.95|0
1649937070000|2022-04-14 11:51:10|329.31|325.95|329.31|325.95|329.31|325.95|329.19|325.83|0
1649937080000|2022-04-14 11:51:20|329.44|326.08|329.44|326.08|329.44|326.08|329.44|326.08|0
1649937090000|2022-04-14 11:51:30|329.31|325.95|329.13|325.77|329.31|325.95|329.13|325.77|0
1649937100000|2022-04-14 11:51:40|329.19|325.83|329.62|326.26|329.68|326.32|329.19|325.83|0
1649937110000|2022-04-14 11:51:50|329.68|326.32|330.17|326.81|330.17|326.81|329.62|326.26|0
1649937120000|2022-04-14 11:52:00|330.11|326.75|330.05|326.69|330.11|326.75|329.93|326.57|0
1649937130000|2022-04-14 11:52:10|330.3|326.94|330.24|326.88|330.3|326.94|330.24|326.88|0
1649937140000|2022-04-14 11:52:20|330.42|327.06|331.03|327.67|331.03|327.67|330.42|327.06|0
1649937150000|2022-04-14 11:52:30|331.16|327.8|331.28|327.92|331.28|327.92|331.16|327.8|0
1649937160000|2022-04-14 11:52:40|331.89|328.53|331.4|328.04|331.89|328.53|331.4|328.04|0
1649937170000|2022-04-14 11:52:50|331.15|327.79|330.79|327.43|331.28|327.92|330.79|327.43|0
1649937180000|2022-04-14 11:53:00|330.61|327.73|330.67|327.79|330.67|327.79|330.61|327.73|0
1649937190000|2022-04-14 11:53:10|330.55|327.67|330.55|327.67|330.67|327.79|330.55|327.67|0
1649937200000|2022-04-14 11:53:20|330.67|327.79|330.49|327.61|330.79|327.91|330.49|327.61|0
1649937210000|2022-04-14 11:53:30|330.67|327.79|330.91|328.03|330.91|328.03|330.67|327.79|0
1649937220000|2022-04-14 11:53:40|331.1|328.22|331.41|328.53|331.41|328.53|331.04|328.16|0
1649937230000|2022-04-14 11:53:50|331.28|328.4|331.41|328.53|331.41|328.53|331.28|328.4|0
1649937240000|2022-04-14 11:54:00|331.53|328.65|331.41|328.53|331.53|328.65|331.28|328.4|0
1649937250000|2022-04-14 11:54:10|331.28|328.4|331.28|328.4|331.28|328.4|331.16|328.28|0
1649937260000|2022-04-14 11:54:20|331.04|328.16|331.04|328.16|331.04|328.16|330.91|328.03|0
1649937270000|2022-04-14 11:54:30|330.98|328.1|331.53|328.65|331.53|328.65|330.98|328.1|0
1649937280000|2022-04-14 11:54:40|331.41|328.53|331.65|328.77|331.65|328.77|331.41|328.53|0
1649937290000|2022-04-14 11:54:50|331.96|329.08|331.9|329.02|332.02|329.14|331.9|329.02|0
1649937300000|2022-04-14 11:55:00|331.65|328.77|331.65|328.77|331.65|328.77|331.53|328.65|0
1649937310000|2022-04-14 11:55:10|331.72|328.84|331.9|329.02|331.9|329.02|331.72|328.84|0
1649937320000|2022-04-14 11:55:20|332.02|329.14|330.69|327.81|332.02|329.14|330.69|327.81|0
1649937330000|2022-04-14 11:55:30|330.63|327.75|330.63|327.75|330.63|327.75|330.56|327.68|0
1649937340000|2022-04-14 11:55:40|330.56|327.68|333.23|330.35|333.23|330.35|330.56|327.68|0
1649937350000|2022-04-14 11:55:50|331.77|328.89|331.77|328.89|331.77|328.89|331.77|328.89|0
1649937360000|2022-04-14 11:56:00|331.65|328.77|331.53|328.65|331.65|328.77|331.53|328.65|0
1649937370000|2022-04-14 11:56:10|331.65|328.77|331.53|328.65|331.65|328.77|331.53|328.65|0
1649937380000|2022-04-14 11:56:20|331.65|328.77|331.71|328.83|331.71|328.83|331.65|328.77|0
1649937390000|2022-04-14 11:56:30|331.77|328.89|331.77|328.89|331.84|328.96|331.77|328.89|0
1649937400000|2022-04-14 11:56:40|331.9|329.02|331.9|329.02|331.9|329.02|331.9|329.02|0
1649937410000|2022-04-14 11:56:50|331.77|328.89|331.65|328.77|331.77|328.89|331.65|328.77|0
1649937420000|2022-04-14 11:57:00|331.53|328.65|331.47|328.59|331.53|328.65|331.16|328.28|0
1649937430000|2022-04-14 11:57:10|331.53|328.65|331.4|328.52|331.53|328.65|331.4|328.52|0
1649937440000|2022-04-14 11:57:20|331.53|328.65|331.4|328.52|331.53|328.65|331.4|328.52|0
1649937450000|2022-04-14 11:57:30|331.53|328.65|331.4|328.52|331.53|328.65|331.4|328.52|0
1649937460000|2022-04-14 11:57:40|331.47|328.59|331.53|328.65|331.53|328.65|331.47|328.59|0
1649937470000|2022-04-14 11:57:50|331.47|328.59|331.47|328.59|331.47|328.59|331.47|328.59|0
1649937480000|2022-04-14 11:58:00|331.4|328.52|331.4|328.52|331.4|328.52|331.4|328.52|0
1649937490000|2022-04-14 11:58:10|331.47|328.59|331.4|328.52|331.47|328.59|331.4|328.52|0
1649937500000|2022-04-14 11:58:20|331.34|328.46|331.53|328.65|331.53|328.65|331.28|328.4|0
1649937510000|2022-04-14 11:58:30|331.47|328.59|331.53|328.65|331.65|328.77|331.47|328.59|0
1649937520000|2022-04-14 11:58:40|331.65|328.77|331.71|328.83|331.71|328.83|331.65|328.77|0
1649937530000|2022-04-14 11:58:50|331.9|329.02|332.14|329.26|332.14|329.26|331.9|329.02|0
1649937540000|2022-04-14 11:59:00|332.27|329.39|332.27|329.39|332.27|329.39|332.21|329.33|0
1649937550000|2022-04-14 11:59:10|332.14|329.26|332.27|329.39|332.27|329.39|332.14|329.26|0
1649937560000|2022-04-14 11:59:20|332.21|329.33|332.27|329.39|332.27|329.39|332.14|329.26|0
1649937570000|2022-04-14 11:59:30|332.14|329.26|332.51|329.63|332.58|329.7|332.14|329.26|0
1649937580000|2022-04-14 11:59:40|332.26|329.38|332.14|329.26|332.26|329.38|332.14|329.26|0
1649937590000|2022-04-14 11:59:50|332.02|329.14|331.77|328.89|332.02|329.14|331.77|328.89|0
1649937600000|2022-04-14 12:00:00|331.84|328.96|332.14|329.26|332.14|329.26|331.84|328.96|0
1649937610000|2022-04-14 12:00:10|332.08|329.2|332.21|329.33|332.21|329.33|332.08|329.2|0
1649937620000|2022-04-14 12:00:20|332.14|329.26|331.4|328.52|332.14|329.26|331.4|328.52|0
1649937630000|2022-04-14 12:00:30|331.34|328.46|331.28|328.4|331.4|328.52|331.28|328.4|0
1649937640000|2022-04-14 12:00:40|331.16|328.28|331.22|328.34|331.22|328.34|331.16|328.28|0
1649937650000|2022-04-14 12:00:50|331.28|328.4|331.28|328.4|331.28|328.4|331.28|328.4|0
1649937660000|2022-04-14 12:01:00|331.22|328.34|331.16|328.28|331.22|328.34|331.03|328.15|0
1649937670000|2022-04-14 12:01:10|331.22|328.34|331.22|328.34|331.22|328.34|331.22|328.34|0
1649937680000|2022-04-14 12:01:20|331.16|328.28|330.54|327.66|331.16|328.28|330.54|327.66|0
1649937690000|2022-04-14 12:01:30|330.48|327.6|330.36|327.48|330.48|327.6|330.36|327.48|0
1649937700000|2022-04-14 12:01:40|330.42|327.54|330.54|327.66|330.54|327.66|330.42|327.54|0
1649937710000|2022-04-14 12:01:50|330.61|327.73|330.61|327.73|330.61|327.73|330.61|327.73|0
1649937720000|2022-04-14 12:02:00|330.79|327.91|330.61|327.73|330.79|327.91|330.61|327.73|0
1649937730000|2022-04-14 12:02:10|330.66|327.78|330.66|327.78|330.66|327.78|330.54|327.66|0
1649937740000|2022-04-14 12:02:20|330.79|327.91|330.91|328.03|331.03|328.15|330.79|327.91|0
1649937750000|2022-04-14 12:02:30|330.97|328.09|330.91|328.03|330.97|328.09|330.91|328.03|0
1649937760000|2022-04-14 12:02:40|330.79|327.91|330.66|327.78|330.79|327.91|330.66|327.78|0
1649937770000|2022-04-14 12:02:50|330.79|327.91|330.66|327.78|330.79|327.91|330.66|327.78|0
1649937780000|2022-04-14 12:03:00|330.79|327.91|330.66|327.78|330.79|327.91|330.66|327.78|0
1649937790000|2022-04-14 12:03:10|330.54|327.66|330.54|327.66|330.54|327.66|330.48|327.6|0
1649937800000|2022-04-14 12:03:20|330.48|327.6|330.48|327.6|330.48|327.6|330.48|327.6|0
1649937810000|2022-04-14 12:03:30|330.54|327.66|330.54|327.66|330.54|327.66|330.42|327.54|0
1649937820000|2022-04-14 12:03:40|330.66|327.78|330.66|327.78|330.66|327.78|330.66|327.78|0
1649937830000|2022-04-14 12:03:50|330.79|327.91|330.66|327.78|330.79|327.91|330.66|327.78|0
1649937840000|2022-04-14 12:04:00|330.54|327.66|330.54|327.66|330.54|327.66|330.54|327.66|0
1649937850000|2022-04-14 12:04:10|330.66|327.78|330.66|327.78|330.66|327.78|330.54|327.66|0
1649937860000|2022-04-14 12:04:20|330.79|327.91|330.79|327.91|330.79|327.91|330.79|327.91|0
1649937880000|2022-04-14 12:04:40|330.91|328.03|331.15|328.27|331.15|328.27|330.91|328.03|0
1649937890000|2022-04-14 12:04:50|330.91|328.03|330.91|328.03|331.03|328.15|330.91|328.03|0
1649937900000|2022-04-14 12:05:00|330.79|327.91|330.79|327.91|330.79|327.91|330.73|327.85|0
1649937920000|2022-04-14 12:05:20|330.42|327.54|330.48|327.6|330.54|327.66|330.42|327.54|0
1649937930000|2022-04-14 12:05:30|330.29|327.41|330.29|327.41|330.29|327.41|330.29|327.41|0
1649937940000|2022-04-14 12:05:40|330.17|327.29|330.17|327.29|330.17|327.29|330.17|327.29|0
1649937950000|2022-04-14 12:05:50|330.29|327.41|330.29|327.41|330.29|327.41|330.29|327.41|0
1649937960000|2022-04-14 12:06:00|330.42|327.54|330.17|327.29|330.42|327.54|330.17|327.29|0
1649937970000|2022-04-14 12:06:10|329.93|327.05|329.93|327.05|330.05|327.17|329.93|327.05|0
1649937980000|2022-04-14 12:06:20|330.05|327.17|330.05|327.17|330.05|327.17|330.05|327.17|0
1649937990000|2022-04-14 12:06:30|329.93|327.05|330.05|327.17|330.05|327.17|329.93|327.05|0
1649938010000|2022-04-14 12:06:50|330.11|327.23|330.29|327.41|330.29|327.41|330.11|327.23|0
1649938020000|2022-04-14 12:07:00|330.23|327.35|330.17|327.29|330.29|327.41|330.17|327.29|0
1649938030000|2022-04-14 12:07:10|330.29|327.41|330.23|327.35|330.29|327.41|330.23|327.35|0
1649938040000|2022-04-14 12:07:20|330.17|327.29|330.17|327.29|330.17|327.29|330.05|327.17|0
1649938050000|2022-04-14 12:07:30|330.05|327.17|330.05|327.17|330.17|327.29|330.05|327.17|0
1649938060000|2022-04-14 12:07:40|329.93|327.05|330.05|327.17|330.05|327.17|329.93|327.05|0
1649938070000|2022-04-14 12:07:50|330.17|327.29|330.17|327.29|330.23|327.35|330.17|327.29|0
1649938080000|2022-04-14 12:08:00|330.23|327.35|330.42|327.54|330.42|327.54|330.23|327.35|0
1649938090000|2022-04-14 12:08:10|330.29|327.41|330.29|327.41|330.29|327.41|330.29|327.41|0
1649938110000|2022-04-14 12:08:30|330.42|327.54|330.29|327.41|330.42|327.54|330.29|327.41|0
1649938130000|2022-04-14 12:08:50|330.36|327.48|330.66|327.78|330.66|327.78|330.36|327.48|0
1649938140000|2022-04-14 12:09:00|330.78|327.9|330.54|327.66|330.78|327.9|330.54|327.66|0
1649938150000|2022-04-14 12:09:10|330.66|327.78|330.42|327.54|330.66|327.78|330.42|327.54|0
1649938160000|2022-04-14 12:09:20|330.29|327.41|330.42|327.54|330.42|327.54|330.29|327.41|0
1649938170000|2022-04-14 12:09:30|330.29|327.41|330.42|327.54|330.42|327.54|330.29|327.41|0
1649938180000|2022-04-14 12:09:40|330.29|327.41|330.29|327.41|330.42|327.54|330.29|327.41|0
1649938190000|2022-04-14 12:09:50|330.36|327.48|330.29|327.41|330.36|327.48|330.29|327.41|0
1649938200000|2022-04-14 12:10:00|330.23|327.35|330.17|327.29|330.29|327.41|330.17|327.29|0
1649938210000|2022-04-14 12:10:10|330.05|327.17|330.05|327.17|330.05|327.17|329.99|327.11|0
1649938220000|2022-04-14 12:10:20|330.29|327.41|330.17|327.29|330.29|327.41|330.05|327.17|0
1649938230000|2022-04-14 12:10:30|330.29|327.41|330.36|327.48|330.41|327.53|330.29|327.41|0
1649938240000|2022-04-14 12:10:40|330.29|327.41|330.17|327.29|330.41|327.53|330.17|327.29|0
1649938250000|2022-04-14 12:10:50|330.23|327.35|330.23|327.35|330.29|327.41|330.23|327.35|0
1649938260000|2022-04-14 12:11:00|330.17|327.29|330.05|327.17|330.17|327.29|330.05|327.17|0
1649938270000|2022-04-14 12:11:10|330.17|327.29|330.17|327.29|330.17|327.29|330.17|327.29|0
1649938280000|2022-04-14 12:11:20|330.05|327.17|329.8|326.92|330.05|327.17|329.8|326.92|0
1649938290000|2022-04-14 12:11:30|329.92|327.04|329.43|326.55|329.92|327.04|329.43|326.55|0
1649938300000|2022-04-14 12:11:40|329.31|326.43|329.31|326.43|329.43|326.55|329.31|326.43|0
1649938310000|2022-04-14 12:11:50|329.43|326.55|329.43|326.55|329.56|326.68|329.43|326.55|0
1649938320000|2022-04-14 12:12:00|329.56|326.68|329.56|326.68|329.68|326.8|329.56|326.68|0
1649938330000|2022-04-14 12:12:10|329.43|326.55|329.56|326.68|329.56|326.68|329.43|326.55|0
1649938340000|2022-04-14 12:12:20|329.68|326.8|329.8|326.92|329.8|326.92|329.68|326.8|0
1649938350000|2022-04-14 12:12:30|329.92|327.04|330.05|327.17|330.05|327.17|329.92|327.04|0
1649938370000|2022-04-14 12:12:50|329.99|327.11|329.92|327.04|329.99|327.11|329.92|327.04|0
1649938380000|2022-04-14 12:13:00|330.05|327.17|330.05|327.17|330.05|327.17|329.92|327.04|0
1649938390000|2022-04-14 12:13:10|330.17|327.29|330.17|327.29|330.17|327.29|330.17|327.29|0
1649938400000|2022-04-14 12:13:20|330.11|327.23|329.92|327.04|330.11|327.23|329.92|327.04|0
1649938410000|2022-04-14 12:13:30|330.05|327.17|329.92|327.04|330.05|327.17|329.92|327.04|0
1649938420000|2022-04-14 12:13:40|330.05|327.17|329.92|327.04|330.05|327.17|329.92|327.04|0
1649938430000|2022-04-14 12:13:50|330.05|327.17|329.92|327.04|330.05|327.17|329.92|327.04|0
1649938440000|2022-04-14 12:14:00|329.8|326.92|329.92|327.04|329.92|327.04|329.8|326.92|0
1649938450000|2022-04-14 12:14:10|329.8|326.92|329.68|326.8|329.8|326.92|329.68|326.8|0
1649938470000|2022-04-14 12:14:30|329.74|326.86|329.8|326.92|329.8|326.92|329.74|326.86|0
1649938480000|2022-04-14 12:14:40|329.68|326.8|329.55|326.67|329.68|326.8|329.55|326.67|0
1649938490000|2022-04-14 12:14:50|329.68|326.8|329.68|326.8|329.68|326.8|329.68|326.8|0
1649938500000|2022-04-14 12:15:00|329.8|326.92|329.55|326.67|329.8|326.92|329.55|326.67|0
1649938510000|2022-04-14 12:15:10|329.68|326.8|329.55|326.67|329.8|326.92|329.55|326.67|0
1649938520000|2022-04-14 12:15:20|329.68|326.8|329.68|326.8|329.68|326.8|329.68|326.8|0
1649938530000|2022-04-14 12:15:30|329.55|326.67|329.55|326.67|329.55|326.67|329.55|326.67|0
1649938540000|2022-04-14 12:15:40|329.68|326.8|329.8|326.92|329.8|326.92|329.68|326.8|0
1649938550000|2022-04-14 12:15:50|329.68|326.8|329.68|326.8|329.68|326.8|329.68|326.8|0
1649938570000|2022-04-14 12:16:10|329.74|326.86|329.8|326.92|329.8|326.92|329.74|326.86|0
1649938580000|2022-04-14 12:16:20|329.68|326.8|329.68|326.8|329.68|326.8|329.68|326.8|0
1649938590000|2022-04-14 12:16:30|329.8|326.92|329.68|326.8|329.8|326.92|329.68|326.8|0
1649938600000|2022-04-14 12:16:40|329.74|326.86|329.8|326.92|329.92|327.04|329.74|326.86|0
1649938610000|2022-04-14 12:16:50|329.68|326.8|329.68|326.8|329.68|326.8|329.43|326.55|0
1649938620000|2022-04-14 12:17:00|329.8|326.92|330.17|327.29|330.17|327.29|329.8|326.92|0
1649938630000|2022-04-14 12:17:10|329.92|327.04|329.92|327.04|330.04|327.16|329.92|327.04|0
1649938640000|2022-04-14 12:17:20|329.8|326.92|329.49|326.61|329.8|326.92|329.49|326.61|0
1649938650000|2022-04-14 12:17:30|329.55|326.67|329.31|326.43|329.55|326.67|329.31|326.43|0
1649938660000|2022-04-14 12:17:40|329.19|326.31|329.31|326.43|329.31|326.43|329.19|326.31|0
1649938670000|2022-04-14 12:17:50|329.43|326.55|329.43|326.55|329.43|326.55|329.31|326.43|0
1649938680000|2022-04-14 12:18:00|329.31|326.43|329.37|326.49|329.37|326.49|329.31|326.43|0
1649938690000|2022-04-14 12:18:10|329.43|326.55|329.25|326.37|329.43|326.55|329.25|326.37|0
1649938700000|2022-04-14 12:18:20|329.31|326.43|329.31|326.43|329.31|326.43|329.25|326.37|0
1649938710000|2022-04-14 12:18:30|329.43|326.55|329.31|326.43|329.43|326.55|329.31|326.43|0
1649938720000|2022-04-14 12:18:40|329.43|326.55|329.37|326.49|329.43|326.55|329.37|326.49|0
1649938730000|2022-04-14 12:18:50|329.31|326.43|329.31|326.43|329.31|326.43|329.31|326.43|0
1649938740000|2022-04-14 12:19:00|329.19|326.31|329.06|326.18|329.19|326.31|329.06|326.18|0
1649938750000|2022-04-14 12:19:10|328.94|326.06|329.06|326.18|329.06|326.18|328.94|326.06|0
1649938760000|2022-04-14 12:19:20|328.94|326.06|329.06|326.18|329.06|326.18|328.94|326.06|0
1649938770000|2022-04-14 12:19:30|329|326.12|328.94|326.06|329|326.12|328.94|326.06|0
1649938780000|2022-04-14 12:19:40|329.06|326.18|329.06|326.18|329.06|326.18|329.06|326.18|0
1649938790000|2022-04-14 12:19:50|328.94|326.06|328.7|325.82|328.94|326.06|328.7|325.82|0
1649938800000|2022-04-14 12:20:00|328.82|325.94|328.94|326.06|328.94|326.06|328.82|325.94|0
1649938810000|2022-04-14 12:20:10|329.06|326.18|328.94|326.06|329.06|326.18|328.94|326.06|0
1649938820000|2022-04-14 12:20:20|329.06|326.18|328.82|325.94|329.06|326.18|328.7|325.82|0
1649938830000|2022-04-14 12:20:30|328.94|326.06|328.69|325.81|328.94|326.06|328.69|325.81|0
1649938850000|2022-04-14 12:20:50|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1649938860000|2022-04-14 12:21:00|328.69|325.81|328.69|325.81|328.69|325.81|328.69|325.81|0
1649938870000|2022-04-14 12:21:10|328.82|325.94|328.57|325.69|328.82|325.94|328.57|325.69|0
1649938880000|2022-04-14 12:21:20|328.69|325.81|328.57|325.69|328.69|325.81|328.57|325.69|0
1649938900000|2022-04-14 12:21:40|328.69|325.81|328.69|325.81|328.69|325.81|328.64|325.76|0
1649938920000|2022-04-14 12:22:00|328.57|325.69|328.57|325.69|328.69|325.81|328.57|325.69|0
1649938930000|2022-04-14 12:22:10|328.45|325.57|328.45|325.57|328.45|325.57|328.45|325.57|0
1649938940000|2022-04-14 12:22:20|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1649938950000|2022-04-14 12:22:30|328.45|325.57|328.57|325.69|328.69|325.81|328.45|325.57|0
1649938960000|2022-04-14 12:22:40|328.69|325.81|328.69|325.81|328.69|325.81|328.69|325.81|0
1649938970000|2022-04-14 12:22:50|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1649938980000|2022-04-14 12:23:00|328.69|325.81|328.69|325.81|328.69|325.81|328.69|325.81|0
1649938990000|2022-04-14 12:23:10|328.82|325.94|328.82|325.94|328.82|325.94|328.82|325.94|0
1649939000000|2022-04-14 12:23:20|328.76|325.88|328.69|325.81|328.76|325.88|328.69|325.81|0
1649939010000|2022-04-14 12:23:30|328.76|325.88|328.82|325.94|328.82|325.94|328.69|325.81|0
1649939030000|2022-04-14 12:23:50|328.94|326.06|328.94|326.06|328.94|326.06|328.82|325.94|0
1649939040000|2022-04-14 12:24:00|329.06|326.18|329.06|326.18|329.18|326.3|329.06|326.18|0
1649939050000|2022-04-14 12:24:10|329.18|326.3|329.06|326.18|329.18|326.3|329.06|326.18|0
1649939060000|2022-04-14 12:24:20|328.94|326.06|328.82|325.94|328.94|326.06|328.82|325.94|0
1649939070000|2022-04-14 12:24:30|328.69|325.81|328.69|325.81|328.69|325.81|328.69|325.81|0
1649939080000|2022-04-14 12:24:40|328.76|325.88|328.82|325.94|328.82|325.94|328.76|325.88|0
1649939110000|2022-04-14 12:25:10|328.94|326.06|328.88|326|328.94|326.06|328.88|326|0
1649939120000|2022-04-14 12:25:20|328.94|326.06|328.94|326.06|328.94|326.06|328.94|326.06|0
1649939130000|2022-04-14 12:25:30|328.82|325.94|328.94|326.06|328.94|326.06|328.82|325.94|0
1649939140000|2022-04-14 12:25:40|328.82|325.94|328.82|325.94|328.82|325.94|328.82|325.94|0
1649939150000|2022-04-14 12:25:50|328.45|325.57|328.51|325.63|328.51|325.63|328.45|325.57|0
1649939160000|2022-04-14 12:26:00|328.45|325.57|328.45|325.57|328.45|325.57|328.45|325.57|0
1649939180000|2022-04-14 12:26:20|328.39|325.51|328.2|325.32|328.39|325.51|328.2|325.32|0
1649939190000|2022-04-14 12:26:30|328.33|325.45|328.45|325.57|328.45|325.57|328.33|325.45|0
1649939200000|2022-04-14 12:26:40|328.51|325.63|328.57|325.69|328.57|325.69|328.51|325.63|0
1649939210000|2022-04-14 12:26:50|328.69|325.81|328.69|325.81|328.69|325.81|328.69|325.81|0
1649939220000|2022-04-14 12:27:00|328.57|325.69|328.57|325.69|328.57|325.69|328.57|325.69|0
1649939240000|2022-04-14 12:27:20|329.33|326.45|328.11|325.23|329.33|326.45|327.87|324.99|0
1649939250000|2022-04-14 12:27:30|327.99|325.11|328.11|325.23|328.11|325.23|327.99|325.11|0
1649939260000|2022-04-14 12:27:40|327.99|325.11|327.99|325.11|327.99|325.11|327.99|325.11|0
1649939270000|2022-04-14 12:27:50|327.87|324.99|327.87|324.99|327.87|324.99|327.87|324.99|0
1649939290000|2022-04-14 12:28:10|327.99|325.11|327.99|325.11|327.99|325.11|327.99|325.11|0
1649939310000|2022-04-14 12:28:30|327.87|324.99|327.99|325.11|327.99|325.11|327.87|324.99|0
1649939320000|2022-04-14 12:28:40|327.93|325.05|327.99|325.11|327.99|325.11|327.93|325.05|0
1649939340000|2022-04-14 12:29:00|327.93|325.05|327.87|324.99|327.93|325.05|327.87|324.99|0
1649939350000|2022-04-14 12:29:10|327.81|324.93|327.81|324.93|327.81|324.93|327.81|324.93|0
1649939360000|2022-04-14 12:29:20|327.87|324.99|328.11|325.23|328.11|325.23|327.87|324.99|0
1649939380000|2022-04-14 12:29:40|328.24|325.36|328.24|325.36|328.24|325.36|328.24|325.36|0
1649939390000|2022-04-14 12:29:50|328.36|325.48|328.36|325.48|328.36|325.48|328.36|325.48|0
1649939400000|2022-04-14 12:30:00|328.05|325.17|328.24|325.36|328.24|325.36|328.05|325.17|0
1649939420000|2022-04-14 12:30:20|328.11|325.23|328.11|325.23|328.11|325.23|328.11|325.23|0
1649939430000|2022-04-14 12:30:30|328.18|325.3|328.11|325.23|328.24|325.36|328.11|325.23|0
1649939440000|2022-04-14 12:30:40|327.99|325.11|327.99|325.11|327.99|325.11|327.99|325.11|0
1649939450000|2022-04-14 12:30:50|327.75|324.87|327.62|324.74|327.75|324.87|327.5|324.62|0
1649939460000|2022-04-14 12:31:00|327.38|324.5|327.38|324.5|327.38|324.5|327.26|324.38|0
1649939470000|2022-04-14 12:31:10|327.62|324.74|327.75|324.87|327.87|324.99|327.62|324.74|0
1649939480000|2022-04-14 12:31:20|327.87|324.99|327.87|324.99|327.87|324.99|327.87|324.99|0
1649939490000|2022-04-14 12:31:30|327.99|325.11|328.36|325.48|328.48|325.6|327.99|325.11|0
1649939500000|2022-04-14 12:31:40|328.23|325.35|328.23|325.35|328.23|325.35|328.11|325.23|0
1649939510000|2022-04-14 12:31:50|328.11|325.23|328.05|325.17|328.11|325.23|328.05|325.17|0
1649939520000|2022-04-14 12:32:00|328.11|325.23|329.09|326.21|329.09|326.21|328.11|325.23|0
1649939530000|2022-04-14 12:32:10|328.97|326.09|328.97|326.09|329.03|326.15|328.97|326.09|0
1649939540000|2022-04-14 12:32:20|328.85|325.97|328.48|325.6|328.85|325.97|328.48|325.6|0
1649939560000|2022-04-14 12:32:40|328.54|325.66|328.72|325.84|328.72|325.84|328.54|325.66|0
1649939570000|2022-04-14 12:32:50|328.85|325.97|328.97|326.09|328.97|326.09|328.85|325.97|0
1649939580000|2022-04-14 12:33:00|328.85|325.97|329.28|326.4|329.28|326.4|328.85|325.97|0
1649939590000|2022-04-14 12:33:10|329.34|326.46|329.09|326.21|329.34|326.46|328.97|326.09|0
1649939600000|2022-04-14 12:33:20|328.97|326.09|328.97|326.09|328.97|326.09|328.91|326.03|0
1649939610000|2022-04-14 12:33:30|328.85|325.97|328.85|325.97|328.85|325.97|328.85|325.97|0
1649939620000|2022-04-14 12:33:40|328.72|325.84|328.72|325.84|328.79|325.91|328.72|325.84|0
1649939630000|2022-04-14 12:33:50|328.48|326.08|328.61|326.21|328.61|326.21|328.36|325.96|0
1649939640000|2022-04-14 12:34:00|328.48|326.08|328.97|326.57|328.97|326.57|328.48|326.08|0
1649939650000|2022-04-14 12:34:10|328.92|326.52|329.1|326.7|329.1|326.7|328.92|326.52|0
1649939660000|2022-04-14 12:34:20|328.97|326.57|329.46|327.06|329.46|327.06|328.97|326.57|0
1649939670000|2022-04-14 12:34:30|329.34|326.94|329.71|327.31|329.71|327.31|329.34|326.94|0
1649939680000|2022-04-14 12:34:40|329.46|327.06|329.46|327.06|329.46|327.06|329.46|327.06|0
1649939690000|2022-04-14 12:34:50|329.34|326.94|329.34|326.94|329.34|326.94|329.34|326.94|0
1649939700000|2022-04-14 12:35:00|329.22|326.82|329.28|326.88|329.34|326.94|329.22|326.82|0
1649939710000|2022-04-14 12:35:10|329.1|326.7|329.22|326.82|329.34|326.94|329.1|326.7|0
1649939720000|2022-04-14 12:35:20|329.46|327.06|329.59|327.19|329.59|327.19|329.46|327.06|0
1649939730000|2022-04-14 12:35:30|329.46|327.06|329.83|327.43|329.83|327.43|329.46|327.06|0
1649939740000|2022-04-14 12:35:40|329.96|327.56|330.08|327.68|330.2|327.8|329.96|327.56|0
1649939750000|2022-04-14 12:35:50|330.2|327.8|330.08|327.68|330.2|327.8|330.08|327.68|0
1649939760000|2022-04-14 12:36:00|329.96|327.56|330.08|327.68|330.08|327.68|329.96|327.56|0
1649939780000|2022-04-14 12:36:20|329.96|327.56|330.45|328.05|330.45|328.05|329.96|327.56|0
1649939790000|2022-04-14 12:36:30|330.32|327.92|329.71|327.31|330.32|327.92|329.71|327.31|0
1649939800000|2022-04-14 12:36:40|329.96|327.56|329.83|327.43|329.96|327.56|329.71|327.31|0
1649939810000|2022-04-14 12:36:50|329.71|327.31|329.71|327.31|329.71|327.31|329.59|327.19|0
1649939820000|2022-04-14 12:37:00|329.59|327.19|329.16|326.76|329.59|327.19|329.16|326.76|0
1649939830000|2022-04-14 12:37:10|329.22|326.82|329.16|326.76|329.28|326.88|329.16|326.76|0
1649939840000|2022-04-14 12:37:20|329.22|326.82|329.46|327.06|329.46|327.06|329.22|326.82|0
1649939850000|2022-04-14 12:37:30|329.59|327.19|329.65|327.25|329.65|327.25|329.59|327.19|0
1649939860000|2022-04-14 12:37:40|329.83|327.43|329.83|327.43|329.83|327.43|329.71|327.31|0
1649939870000|2022-04-14 12:37:50|329.71|327.31|329.77|327.37|329.77|327.37|329.71|327.31|0
1649939880000|2022-04-14 12:38:00|329.83|327.43|330.08|327.68|330.08|327.68|329.83|327.43|0
1649939890000|2022-04-14 12:38:10|330.32|327.92|330.57|328.17|330.57|328.17|330.2|327.8|0
1649939900000|2022-04-14 12:38:20|330.45|328.05|330.2|327.8|330.45|328.05|330.2|327.8|0
1649939910000|2022-04-14 12:38:30|329.95|327.55|329.59|327.19|329.95|327.55|329.59|327.19|0
1649939920000|2022-04-14 12:38:40|329.46|327.06|329.46|327.06|329.59|327.19|329.46|327.06|0
1649939930000|2022-04-14 12:38:50|329.53|327.13|329.4|327|329.53|327.13|329.34|326.94|0
1649939940000|2022-04-14 12:39:00|329.59|327.19|329.83|327.43|330.02|327.62|329.59|327.19|0
1649939950000|2022-04-14 12:39:10|329.71|327.31|329.77|327.37|329.77|327.37|329.65|327.25|0
1649939960000|2022-04-14 12:39:20|329.59|327.19|329.71|327.31|329.71|327.31|329.59|327.19|0
1649939970000|2022-04-14 12:39:30|329.83|327.43|329.95|327.55|329.95|327.55|329.77|327.37|0
1649939980000|2022-04-14 12:39:40|330.08|327.68|330.08|327.68|330.08|327.68|329.95|327.55|0
1649939990000|2022-04-14 12:39:50|330.45|328.05|330.57|328.17|330.57|328.17|330.39|327.99|0
1649940000000|2022-04-14 12:40:00|330.45|328.05|330.39|327.99|330.45|328.05|330.39|327.99|0
1649940010000|2022-04-14 12:40:10|330.32|327.92|330.2|327.8|330.32|327.92|330.2|327.8|0
1649940020000|2022-04-14 12:40:20|330.08|327.68|330.32|327.92|330.32|327.92|330.08|327.68|0
1649940030000|2022-04-14 12:40:30|330.45|328.05|330.57|328.17|330.57|328.17|330.45|328.05|0
1649940040000|2022-04-14 12:40:40|330.69|328.29|330.69|328.29|330.69|328.29|330.69|328.29|0
1649940050000|2022-04-14 12:40:50|330.94|328.54|330.94|328.54|330.94|328.54|330.82|328.42|0
1649940060000|2022-04-14 12:41:00|331.13|328.73|330.57|328.17|331.13|328.73|330.57|328.17|0
1649940070000|2022-04-14 12:41:10|330.45|328.05|330.57|328.17|330.57|328.17|330.45|328.05|0
1649940080000|2022-04-14 12:41:20|330.45|328.05|330.57|328.17|330.57|328.17|330.45|328.05|0
1649940090000|2022-04-14 12:41:30|330.88|328.48|330.81|328.41|330.88|328.48|330.76|328.36|0
1649940100000|2022-04-14 12:41:40|331|328.6|331.18|328.78|331.18|328.78|330.81|328.41|0
1649940110000|2022-04-14 12:41:50|331.31|328.91|331.31|328.91|331.8|329.4|331.31|328.91|0
1649940120000|2022-04-14 12:42:00|331.43|329.03|331.43|329.03|331.43|329.03|331.43|329.03|0
1649940130000|2022-04-14 12:42:10|331.31|328.91|331.31|328.91|331.43|329.03|331.31|328.91|0
1649940140000|2022-04-14 12:42:20|330.94|328.54|331.06|328.66|331.06|328.66|330.94|328.54|0
1649940150000|2022-04-14 12:42:30|330.94|328.54|331.18|328.78|331.18|328.78|330.94|328.54|0
1649940160000|2022-04-14 12:42:40|330.94|328.54|331.06|328.66|331.18|328.78|330.94|328.54|0
1649940170000|2022-04-14 12:42:50|331.31|328.91|331.37|328.97|331.43|329.03|331.31|328.91|0
1649940180000|2022-04-14 12:43:00|331.31|328.91|330.94|328.54|331.31|328.91|330.94|328.54|0
1649940190000|2022-04-14 12:43:10|330.81|328.41|330.81|328.41|330.81|328.41|330.81|328.41|0
1649940210000|2022-04-14 12:43:30|330.69|328.29|330.81|328.41|330.81|328.41|330.69|328.29|0
1649940220000|2022-04-14 12:43:40|330.75|328.35|330.75|328.35|330.81|328.41|330.75|328.35|0
1649940230000|2022-04-14 12:43:50|330.81|328.41|330.81|328.41|330.94|328.54|330.81|328.41|0
1649940240000|2022-04-14 12:44:00|330.69|328.29|330.44|328.04|330.69|328.29|330.44|328.04|0
1649940250000|2022-04-14 12:44:10|330.57|328.17|330.81|328.41|330.81|328.41|330.57|328.17|0
1649940260000|2022-04-14 12:44:20|330.69|328.29|330.57|328.17|330.69|328.29|330.57|328.17|0
1649940270000|2022-04-14 12:44:30|330.51|328.11|330.51|328.11|330.51|328.11|330.51|328.11|0
1649940280000|2022-04-14 12:44:40|330.32|327.92|330.69|328.29|330.69|328.29|330.32|327.92|0
1649940290000|2022-04-14 12:44:50|330.57|328.17|330.57|328.17|330.63|328.23|330.57|328.17|0
1649940300000|2022-04-14 12:45:00|330.44|328.04|330.32|327.92|330.44|328.04|330.2|327.8|0
1649940310000|2022-04-14 12:45:10|330.44|328.04|330.57|328.17|330.57|328.17|330.44|328.04|0
1649940320000|2022-04-14 12:45:20|330.44|328.04|330.57|328.17|330.57|328.17|330.44|328.04|0
1649940330000|2022-04-14 12:45:30|330.44|328.04|330.69|328.29|330.69|328.29|330.44|328.04|0
1649940340000|2022-04-14 12:45:40|330.57|328.17|330.32|327.92|330.69|328.29|330.26|327.86|0
1649940350000|2022-04-14 12:45:50|330.2|327.8|330.2|327.8|330.32|327.92|330.2|327.8|0
1649940360000|2022-04-14 12:46:00|330.26|327.86|330.2|327.8|330.32|327.92|330.2|327.8|0
1649940370000|2022-04-14 12:46:10|330.26|327.86|330.32|327.92|330.32|327.92|330.26|327.86|0
1649940380000|2022-04-14 12:46:20|330.2|327.8|329.95|327.55|330.2|327.8|329.95|327.55|0
1649940390000|2022-04-14 12:46:30|329.83|327.43|329.83|327.43|329.83|327.43|329.71|327.31|0
1649940400000|2022-04-14 12:46:40|329.89|327.49|329.89|327.49|329.89|327.49|329.83|327.43|0
1649940410000|2022-04-14 12:46:50|329.83|327.43|329.95|327.55|329.95|327.55|329.83|327.43|0
1649940420000|2022-04-14 12:47:00|330.02|327.62|329.95|327.55|330.07|327.67|329.95|327.55|0
1649940430000|2022-04-14 12:47:10|330.01|327.61|329.95|327.55|330.01|327.61|329.89|327.49|0
1649940440000|2022-04-14 12:47:20|330.01|327.61|330.44|328.04|330.44|328.04|330.01|327.61|0
1649940450000|2022-04-14 12:47:30|330.32|327.92|330.44|328.04|330.44|328.04|330.32|327.92|0
1649940460000|2022-04-14 12:47:40|330.57|328.17|330.94|328.54|330.94|328.54|330.57|328.17|0
1649940470000|2022-04-14 12:47:50|331.18|328.78|331.55|329.15|331.55|329.15|331.18|328.78|0
1649940480000|2022-04-14 12:48:00|331.68|329.28|331.8|329.4|331.8|329.4|331.68|329.28|0
1649940490000|2022-04-14 12:48:10|331.67|329.27|332.05|329.65|332.05|329.65|331.67|329.27|0
1649940500000|2022-04-14 12:48:20|331.92|329.52|331.8|329.4|331.92|329.52|331.8|329.4|0
1649940510000|2022-04-14 12:48:30|331.92|329.52|331.92|329.52|332.05|329.65|331.92|329.52|0
1649940520000|2022-04-14 12:48:40|331.67|329.27|331.43|329.03|331.67|329.27|331.18|328.78|0
1649940530000|2022-04-14 12:48:50|331.18|328.78|331.3|328.9|331.3|328.9|331.18|328.78|0
1649940540000|2022-04-14 12:49:00|331.18|328.78|330.88|328.48|331.18|328.78|330.88|328.48|0
1649940550000|2022-04-14 12:49:10|330.93|328.53|331.06|328.66|331.06|328.66|330.93|328.53|0
1649940560000|2022-04-14 12:49:20|331|328.6|331.18|328.78|331.18|328.78|331|328.6|0
1649940570000|2022-04-14 12:49:30|331.43|329.03|331.62|329.22|331.62|329.22|331.43|329.03|0
1649940580000|2022-04-14 12:49:40|331.55|329.15|331.37|328.97|331.55|329.15|331.3|328.9|0
1649940590000|2022-04-14 12:49:50|331.3|328.9|331.43|329.03|331.55|329.15|331.3|328.9|0
1649940600000|2022-04-14 12:50:00|331.55|329.15|331.18|328.78|331.55|329.15|331.18|328.78|0
1649940610000|2022-04-14 12:50:10|331.06|328.66|330.93|328.53|331.06|328.66|330.93|328.53|0
1649940620000|2022-04-14 12:50:20|331.06|328.66|330.93|328.53|331.06|328.66|330.93|328.53|0
1649940630000|2022-04-14 12:50:30|331.12|328.72|331.55|329.15|331.55|329.15|331.12|328.72|0
1649940640000|2022-04-14 12:50:40|331.67|329.27|331.55|329.15|331.67|329.27|331.55|329.15|0
1649940660000|2022-04-14 12:51:00|331.49|329.09|331.3|328.9|331.49|329.09|331.06|328.66|0
1649940670000|2022-04-14 12:51:10|331.18|328.78|330.93|328.53|331.18|328.78|330.93|328.53|0
1649940680000|2022-04-14 12:51:20|331.06|328.66|331.18|328.78|331.3|328.9|331.06|328.66|0
1649940690000|2022-04-14 12:51:30|331.06|328.66|330.93|328.53|331.06|328.66|330.93|328.53|0
1649940700000|2022-04-14 12:51:40|331.06|328.66|331.06|328.66|331.06|328.66|331.06|328.66|0
1649940710000|2022-04-14 12:51:50|331.18|328.78|331.3|328.9|331.3|328.9|331.18|328.78|0
1649940720000|2022-04-14 12:52:00|331.43|329.03|331.3|328.9|331.43|329.03|331.3|328.9|0
1649940730000|2022-04-14 12:52:10|331.43|329.03|331.55|329.15|331.8|329.4|331.43|329.03|0
1649940740000|2022-04-14 12:52:20|331.8|329.4|331.67|329.27|331.8|329.4|331.67|329.27|0
1649940750000|2022-04-14 12:52:30|331.74|329.34|331.55|329.15|331.74|329.34|331.55|329.15|0
1649940760000|2022-04-14 12:52:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649940770000|2022-04-14 12:52:50|331.24|328.84|331.43|329.03|331.43|329.03|331.24|328.84|0
1649940780000|2022-04-14 12:53:00|331.3|328.9|331.43|329.03|331.55|329.15|331.3|328.9|0
1649940790000|2022-04-14 12:53:10|331.55|329.15|331.8|329.4|331.8|329.4|331.55|329.15|0
1649940800000|2022-04-14 12:53:20|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1649940810000|2022-04-14 12:53:30|331.43|329.03|331.43|329.03|331.43|329.03|331.3|328.9|0
1649940820000|2022-04-14 12:53:40|331.55|329.15|331.55|329.15|331.67|329.27|331.55|329.15|0
1649940830000|2022-04-14 12:53:50|331.43|329.03|331.43|329.03|331.43|329.03|331.3|328.9|0
1649940840000|2022-04-14 12:54:00|331.37|328.97|331.06|328.66|331.37|328.97|331.06|328.66|0
1649940850000|2022-04-14 12:54:10|331.12|328.72|331.3|328.9|331.3|328.9|330.93|328.53|0
1649940860000|2022-04-14 12:54:20|331.18|328.78|331.18|328.78|331.3|328.9|331.18|328.78|0
1649940870000|2022-04-14 12:54:30|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649940880000|2022-04-14 12:54:40|331.18|328.78|331.3|328.9|331.3|328.9|331.18|328.78|0
1649940890000|2022-04-14 12:54:50|331.37|328.97|331.55|329.15|331.55|329.15|331.37|328.97|0
1649940900000|2022-04-14 12:55:00|331.49|329.09|331.67|329.27|331.67|329.27|331.49|329.09|0
1649940910000|2022-04-14 12:55:10|331.92|329.52|331.92|329.52|331.92|329.52|331.92|329.52|0
1649940920000|2022-04-14 12:55:20|331.55|329.15|331.3|328.9|331.55|329.15|331.3|328.9|0
1649940930000|2022-04-14 12:55:30|331.43|329.03|331.3|328.9|331.43|329.03|331.3|328.9|0
1649940940000|2022-04-14 12:55:40|331.43|329.03|331.67|329.27|331.67|329.27|331.43|329.03|0
1649940950000|2022-04-14 12:55:50|331.8|329.4|331.74|329.34|331.86|329.46|331.74|329.34|0
1649940960000|2022-04-14 12:56:00|331.55|329.15|331.42|329.02|331.55|329.15|331.3|328.9|0
1649940970000|2022-04-14 12:56:10|331.3|328.9|331.49|329.09|331.49|329.09|331.3|328.9|0
1649940980000|2022-04-14 12:56:20|331.42|329.02|331.55|329.15|331.55|329.15|331.42|329.02|0
1649940990000|2022-04-14 12:56:30|331.67|329.27|331.3|328.9|331.67|329.27|331.3|328.9|0
1649941000000|2022-04-14 12:56:40|331.18|328.78|331.05|328.65|331.18|328.78|330.93|328.53|0
1649941010000|2022-04-14 12:56:50|331.18|328.78|331.42|329.02|331.42|329.02|331.18|328.78|0
1649941020000|2022-04-14 12:57:00|331.3|328.9|331.05|328.65|331.3|328.9|330.93|328.53|0
1649941030000|2022-04-14 12:57:10|331.18|328.78|331.18|328.78|331.18|328.78|331.12|328.72|0
1649941040000|2022-04-14 12:57:20|331.3|328.9|331.18|328.78|331.3|328.9|331.18|328.78|0
1649941050000|2022-04-14 12:57:30|331.05|328.65|331.18|328.78|331.18|328.78|331.05|328.65|0
1649941060000|2022-04-14 12:57:40|331.3|328.9|331.3|328.9|331.3|328.9|331.3|328.9|0
1649941070000|2022-04-14 12:57:50|331.42|329.02|331.42|329.02|331.42|329.02|331.42|329.02|0
1649941080000|2022-04-14 12:58:00|331.55|329.15|331.3|328.9|331.55|329.15|331.3|328.9|0
1649941090000|2022-04-14 12:58:10|331.42|329.02|331.55|329.15|331.55|329.15|331.42|329.02|0
1649941100000|2022-04-14 12:58:20|331.67|329.27|332.04|329.64|332.04|329.64|331.67|329.27|0
1649941110000|2022-04-14 12:58:30|331.92|329.52|331.79|329.39|331.92|329.52|331.79|329.39|0
1649941120000|2022-04-14 12:58:40|331.55|329.15|331.67|329.27|331.67|329.27|331.55|329.15|0
1649941130000|2022-04-14 12:58:50|331.79|329.39|332.04|329.64|332.04|329.64|331.79|329.39|0
1649941140000|2022-04-14 12:59:00|331.79|329.39|331.73|329.33|331.79|329.39|331.73|329.33|0
1649941150000|2022-04-14 12:59:10|331.67|329.27|331.79|329.39|331.79|329.39|331.67|329.27|0
1649941160000|2022-04-14 12:59:20|331.92|329.52|332.04|329.64|332.04|329.64|331.92|329.52|0
1649941170000|2022-04-14 12:59:30|332.1|329.7|332.66|330.26|332.66|330.26|332.1|329.7|0
1649941180000|2022-04-14 12:59:40|332.53|330.13|332.53|330.13|332.66|330.26|332.53|330.13|0
1649941190000|2022-04-14 12:59:50|332.41|330.01|332.41|330.01|332.48|330.08|332.41|330.01|0
1649941200000|2022-04-14 13:00:00|332.53|330.13|332.66|330.26|332.66|330.26|332.41|330.01|0
1649941210000|2022-04-14 13:00:10|332.53|330.13|332.53|330.13|332.53|330.13|332.53|330.13|0
1649941220000|2022-04-14 13:00:20|332.66|330.26|332.66|330.26|332.78|330.38|332.66|330.26|0
1649941230000|2022-04-14 13:00:30|332.78|330.38|332.72|330.32|332.78|330.38|332.72|330.32|0
1649941240000|2022-04-14 13:00:40|332.53|330.13|332.78|330.38|332.78|330.38|332.53|330.13|0
1649941250000|2022-04-14 13:00:50|332.66|330.26|333.28|330.88|333.28|330.88|332.66|330.26|0
1649941260000|2022-04-14 13:01:00|333.4|331|333.28|330.88|333.4|331|333.28|330.88|0
1649941270000|2022-04-14 13:01:10|333.03|330.63|333.15|330.75|333.15|330.75|333.03|330.63|0
1649941280000|2022-04-14 13:01:20|333.03|330.63|333.28|330.88|333.28|330.88|333.03|330.63|0
1649941290000|2022-04-14 13:01:30|333.15|330.75|333.03|330.63|333.15|330.75|333.03|330.63|0
1649941300000|2022-04-14 13:01:40|333.15|330.75|333.15|330.75|333.15|330.75|333.15|330.75|0
1649941310000|2022-04-14 13:01:50|333.03|330.63|333.03|330.63|333.03|330.63|332.9|330.5|0
1649941320000|2022-04-14 13:02:00|332.9|330.5|332.9|330.5|333.09|330.69|332.9|330.5|0
1649941330000|2022-04-14 13:02:10|333.03|330.63|333.03|330.63|333.03|330.63|333.03|330.63|0
1649941340000|2022-04-14 13:02:20|332.9|330.5|332.9|330.5|332.9|330.5|332.85|330.45|0
1649941350000|2022-04-14 13:02:30|333.03|330.63|332.78|330.38|333.03|330.63|332.78|330.38|0
1649941360000|2022-04-14 13:02:40|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649941370000|2022-04-14 13:02:50|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1649941380000|2022-04-14 13:03:00|332.9|330.5|332.9|330.5|332.9|330.5|332.9|330.5|0
1649941390000|2022-04-14 13:03:10|332.78|330.38|332.66|330.26|332.78|330.38|332.66|330.26|0
1649941400000|2022-04-14 13:03:20|332.53|330.13|332.29|329.89|332.53|330.13|332.29|329.89|0
1649941410000|2022-04-14 13:03:30|332.41|330.01|332.04|329.64|332.41|330.01|332.04|329.64|0
1649941420000|2022-04-14 13:03:40|331.92|329.52|331.92|329.52|332.04|329.64|331.92|329.52|0
1649941430000|2022-04-14 13:03:50|332.04|329.64|331.92|329.52|332.04|329.64|331.92|329.52|0
1649941440000|2022-04-14 13:04:00|331.98|329.58|332.29|329.89|332.29|329.89|331.98|329.58|0
1649941450000|2022-04-14 13:04:10|332.16|329.76|332.29|329.89|332.29|329.89|332.16|329.76|0
1649941460000|2022-04-14 13:04:20|332.41|330.01|332.66|330.26|332.66|330.26|332.41|330.01|0
1649941470000|2022-04-14 13:04:30|332.78|330.38|332.53|330.13|332.78|330.38|332.53|330.13|0
1649941480000|2022-04-14 13:04:40|332.41|330.01|331.91|329.51|332.41|330.01|331.91|329.51|0
1649941490000|2022-04-14 13:04:50|331.79|329.39|331.54|329.14|331.79|329.39|331.54|329.14|0
1649941500000|2022-04-14 13:05:00|331.67|329.27|331.91|329.51|331.91|329.51|331.67|329.27|0
1649941510000|2022-04-14 13:05:10|331.79|329.39|332.23|329.83|332.23|329.83|331.79|329.39|0
1649941520000|2022-04-14 13:05:20|332.16|329.76|332.16|329.76|332.16|329.76|332.04|329.64|0
1649941530000|2022-04-14 13:05:30|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1649941540000|2022-04-14 13:05:40|332.16|329.76|332.28|329.88|332.28|329.88|332.16|329.76|0
1649941550000|2022-04-14 13:05:50|332.16|329.76|332.28|329.88|332.28|329.88|332.16|329.76|0
1649941570000|2022-04-14 13:06:10|332.16|329.76|332.16|329.76|332.16|329.76|332.04|329.64|0
1649941580000|2022-04-14 13:06:20|332.04|329.64|332.04|329.64|332.16|329.76|332.04|329.64|0
1649941590000|2022-04-14 13:06:30|331.91|329.51|332.16|329.76|332.16|329.76|331.91|329.51|0
1649941600000|2022-04-14 13:06:40|332.28|329.88|332.16|329.76|332.28|329.88|332.16|329.76|0
1649941610000|2022-04-14 13:06:50|332.28|329.88|332.41|330.01|332.53|330.13|332.28|329.88|0
1649941620000|2022-04-14 13:07:00|332.35|329.95|332.41|330.01|332.41|330.01|332.35|329.95|0
1649941630000|2022-04-14 13:07:10|332.28|329.88|332.28|329.88|332.28|329.88|332.28|329.88|0
1649941640000|2022-04-14 13:07:20|332.41|330.01|332.28|329.88|332.41|330.01|332.28|329.88|0
1649941650000|2022-04-14 13:07:30|332.41|330.01|332.16|329.76|332.41|330.01|332.16|329.76|0
1649941660000|2022-04-14 13:07:40|332.04|329.64|331.91|329.51|332.04|329.64|331.79|329.39|0
1649941670000|2022-04-14 13:07:50|331.79|329.39|331.79|329.39|331.79|329.39|331.67|329.27|0
1649941680000|2022-04-14 13:08:00|331.54|329.14|331.79|329.39|331.79|329.39|331.54|329.14|0
1649941690000|2022-04-14 13:08:10|331.85|329.45|331.79|329.39|331.85|329.45|331.79|329.39|0
1649941700000|2022-04-14 13:08:20|331.91|329.51|331.79|329.39|331.91|329.51|331.79|329.39|0
1649941710000|2022-04-14 13:08:30|331.67|329.27|331.67|329.27|331.67|329.27|331.54|329.14|0
1649941720000|2022-04-14 13:08:40|331.79|329.39|331.73|329.33|331.79|329.39|331.73|329.33|0
1649941730000|2022-04-14 13:08:50|331.79|329.39|331.54|329.14|331.79|329.39|331.54|329.14|0
1649941740000|2022-04-14 13:09:00|331.42|329.02|331.54|329.14|331.54|329.14|331.42|329.02|0
1649941750000|2022-04-14 13:09:10|331.61|329.21|331.91|329.51|331.91|329.51|331.61|329.21|0
1649941760000|2022-04-14 13:09:20|331.73|329.33|331.54|329.14|331.73|329.33|331.54|329.14|0
1649941770000|2022-04-14 13:09:30|331.61|329.21|331.67|329.27|331.67|329.27|331.61|329.21|0
1649941780000|2022-04-14 13:09:40|331.79|329.39|331.67|329.27|331.79|329.39|331.67|329.27|0
1649941790000|2022-04-14 13:09:50|331.73|329.33|331.54|329.14|331.73|329.33|331.54|329.14|0
1649941800000|2022-04-14 13:10:00|331.67|329.27|331.91|329.51|331.91|329.51|331.67|329.27|0
1649941810000|2022-04-14 13:10:10|331.79|329.39|331.54|329.14|331.79|329.39|331.54|329.14|0
1649941820000|2022-04-14 13:10:20|331.61|329.21|331.54|329.14|331.61|329.21|331.42|329.02|0
1649941830000|2022-04-14 13:10:30|331.42|329.02|331.3|328.9|331.42|329.02|331.3|328.9|0
1649941840000|2022-04-14 13:10:40|331.42|329.02|331.3|328.9|331.42|329.02|331.3|328.9|0
1649941850000|2022-04-14 13:10:50|331.54|329.14|331.42|329.02|331.54|329.14|331.42|329.02|0
1649941870000|2022-04-14 13:11:10|331.54|329.14|331.54|329.14|331.54|329.14|331.54|329.14|0
1649941880000|2022-04-14 13:11:20|331.42|329.02|331.42|329.02|331.54|329.14|331.42|329.02|0
1649941890000|2022-04-14 13:11:30|331.54|329.14|331.42|329.02|331.54|329.14|331.42|329.02|0
1649941900000|2022-04-14 13:11:40|331.29|328.89|331.48|329.08|331.48|329.08|331.29|328.89|0
1649941910000|2022-04-14 13:11:50|331.54|329.14|331.79|329.39|331.79|329.39|331.54|329.14|0
1649941920000|2022-04-14 13:12:00|331.85|329.45|331.91|329.51|331.91|329.51|331.79|329.39|0
1649941930000|2022-04-14 13:12:10|332.04|329.64|332.04|329.64|332.04|329.64|332.04|329.64|0
1649941940000|2022-04-14 13:12:20|332.16|329.76|332.03|329.63|332.16|329.76|332.03|329.63|0
1649941960000|2022-04-14 13:12:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649941970000|2022-04-14 13:12:50|331.79|329.39|331.91|329.51|331.91|329.51|331.79|329.39|0
1649941980000|2022-04-14 13:13:00|331.98|329.58|331.91|329.51|331.98|329.58|331.91|329.51|0
1649941990000|2022-04-14 13:13:10|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1649942000000|2022-04-14 13:13:20|331.91|329.51|331.79|329.39|331.91|329.51|331.79|329.39|0
1649942010000|2022-04-14 13:13:30|331.91|329.51|331.79|329.39|331.91|329.51|331.79|329.39|0
1649942020000|2022-04-14 13:13:40|331.66|329.26|331.66|329.26|331.66|329.26|331.66|329.26|0
1649942030000|2022-04-14 13:13:50|331.73|329.33|331.73|329.33|331.73|329.33|331.73|329.33|0
1649942040000|2022-04-14 13:14:00|331.79|329.39|331.79|329.39|331.91|329.51|331.79|329.39|0
1649942050000|2022-04-14 13:14:10|331.66|329.26|331.85|329.45|331.85|329.45|331.66|329.26|0
1649942060000|2022-04-14 13:14:20|331.79|329.39|331.91|329.51|331.91|329.51|331.79|329.39|0
1649942070000|2022-04-14 13:14:30|331.97|329.57|331.97|329.57|331.97|329.57|331.97|329.57|0
1649942080000|2022-04-14 13:14:40|332.03|329.63|332.03|329.63|332.03|329.63|331.91|329.51|0
1649942090000|2022-04-14 13:14:50|331.79|329.39|331.79|329.39|331.79|329.39|331.66|329.26|0
1649942100000|2022-04-14 13:15:00|331.73|329.33|331.66|329.26|331.79|329.39|331.66|329.26|0
1649942110000|2022-04-14 13:15:10|331.79|329.39|331.79|329.39|331.79|329.39|331.73|329.33|0
1649942120000|2022-04-14 13:15:20|331.66|329.26|331.79|329.39|331.79|329.39|331.66|329.26|0
1649942130000|2022-04-14 13:15:30|331.91|329.51|332.03|329.63|332.03|329.63|331.91|329.51|0
1649942140000|2022-04-14 13:15:40|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649942170000|2022-04-14 13:16:10|331.85|329.45|331.66|329.26|331.85|329.45|331.66|329.26|0
1649942180000|2022-04-14 13:16:20|331.79|329.39|331.79|329.39|331.79|329.39|331.79|329.39|0
1649942190000|2022-04-14 13:16:30|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649942200000|2022-04-14 13:16:40|332.03|329.63|331.91|329.51|332.03|329.63|331.91|329.51|0
1649942210000|2022-04-14 13:16:50|331.79|329.39|332.03|329.63|332.03|329.63|331.79|329.39|0
1649942220000|2022-04-14 13:17:00|331.91|329.51|331.91|329.51|331.91|329.51|331.91|329.51|0
1649942230000|2022-04-14 13:17:10|331.79|329.39|331.66|329.26|331.79|329.39|331.66|329.26|0
1649942240000|2022-04-14 13:17:20|331.54|329.14|331.54|329.14|331.66|329.26|331.54|329.14|0
1649942250000|2022-04-14 13:17:30|331.42|329.02|331.54|329.14|331.54|329.14|331.42|329.02|0
1649942260000|2022-04-14 13:17:40|331.42|329.02|331.29|328.89|331.42|329.02|331.29|328.89|0
1649942270000|2022-04-14 13:17:50|331.17|328.77|331.29|328.89|331.29|328.89|331.17|328.77|0
1649942280000|2022-04-14 13:18:00|331.17|328.77|330.8|328.4|331.17|328.77|330.8|328.4|0
1649942290000|2022-04-14 13:18:10|330.68|328.28|330.68|328.28|330.68|328.28|330.68|328.28|0
1649942300000|2022-04-14 13:18:20|330.55|328.15|330.18|327.78|330.55|328.15|330.18|327.78|0
1649942310000|2022-04-14 13:18:30|330.31|327.91|330.18|327.78|330.31|327.91|330.18|327.78|0
1649942320000|2022-04-14 13:18:40|330.06|327.66|330|327.6|330.06|327.66|330|327.6|0
1649942330000|2022-04-14 13:18:50|330.18|327.78|329.94|327.54|330.18|327.78|329.94|327.54|0
1649942340000|2022-04-14 13:19:00|329.81|327.41|329.94|327.54|329.94|327.54|329.81|327.41|0
1649942350000|2022-04-14 13:19:10|329.81|327.41|329.94|327.54|329.94|327.54|329.81|327.41|0
1649942360000|2022-04-14 13:19:20|329.81|327.41|329.81|327.41|329.94|327.54|329.81|327.41|0
1649942370000|2022-04-14 13:19:30|329.94|327.54|329.88|327.48|329.94|327.54|329.81|327.41|0
1649942380000|2022-04-14 13:19:40|329.81|327.41|329.81|327.41|329.94|327.54|329.81|327.41|0
1649942390000|2022-04-14 13:19:50|329.94|327.54|329.69|327.29|329.94|327.54|329.69|327.29|0
1649942400000|2022-04-14 13:20:00|329.81|327.41|329.69|327.29|329.81|327.41|329.69|327.29|0
1649942410000|2022-04-14 13:20:10|329.57|327.17|329.39|326.99|329.57|327.17|329.39|326.99|0
1649942420000|2022-04-14 13:20:20|329.32|326.92|329.45|327.05|329.57|327.17|329.32|326.92|0
1649942430000|2022-04-14 13:20:30|329.32|326.92|329.45|327.05|329.45|327.05|329.32|326.92|0
1649942440000|2022-04-14 13:20:40|329.69|327.29|329.45|327.05|329.69|327.29|329.45|327.05|0
1649942450000|2022-04-14 13:20:50|329.51|327.11|329.45|327.05|329.57|327.17|329.45|327.05|0
1649942470000|2022-04-14 13:21:10|329.57|327.17|329.69|327.29|329.69|327.29|329.57|327.17|0
1649942480000|2022-04-14 13:21:20|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1649942490000|2022-04-14 13:21:30|329.69|327.29|329.69|327.29|329.81|327.41|329.69|327.29|0
1649942500000|2022-04-14 13:21:40|329.75|327.35|329.57|327.17|329.75|327.35|329.57|327.17|0
1649942510000|2022-04-14 13:21:50|329.32|326.92|329.39|326.99|329.44|327.04|329.32|326.92|0
1649942520000|2022-04-14 13:22:00|329.2|326.8|329.32|326.92|329.44|327.04|329.2|326.8|0
1649942530000|2022-04-14 13:22:10|329.44|327.04|329.44|327.04|329.44|327.04|329.44|327.04|0
1649942550000|2022-04-14 13:22:30|329.39|326.99|329.44|327.04|329.44|327.04|329.39|326.99|0
1649942560000|2022-04-14 13:22:40|329.32|326.92|329.44|327.04|329.44|327.04|329.32|326.92|0
1649942570000|2022-04-14 13:22:50|329.39|326.99|329.44|327.04|329.44|327.04|329.39|326.99|0
1649942580000|2022-04-14 13:23:00|329.57|327.17|329.63|327.23|329.69|327.29|329.57|327.17|0
1649942590000|2022-04-14 13:23:10|329.69|327.29|329.44|327.04|329.69|327.29|329.44|327.04|0
1649942600000|2022-04-14 13:23:20|329.57|327.17|329.51|327.11|329.57|327.17|329.51|327.11|0
1649942610000|2022-04-14 13:23:30|329.57|327.17|329.44|327.04|329.57|327.17|329.44|327.04|0
1649942620000|2022-04-14 13:23:40|329.51|327.11|329.44|327.04|329.57|327.17|329.44|327.04|0
1649942640000|2022-04-14 13:24:00|329.38|326.98|329.32|326.92|329.38|326.98|329.32|326.92|0
1649942650000|2022-04-14 13:24:10|329.2|326.8|329.26|326.86|329.32|326.92|329.2|326.8|0
1649942660000|2022-04-14 13:24:20|329.2|326.8|329.26|326.86|329.26|326.86|329.2|326.8|0
1649942670000|2022-04-14 13:24:30|329.2|326.8|329.2|326.8|329.32|326.92|329.2|326.8|0
1649942680000|2022-04-14 13:24:40|329.08|326.68|329.14|326.74|329.14|326.74|329.08|326.68|0
1649942690000|2022-04-14 13:24:50|329.2|326.8|329.32|326.92|329.32|326.92|329.2|326.8|0
1649942700000|2022-04-14 13:25:00|329.93|327.53|329.44|327.04|329.93|327.53|329.44|327.04|0
1649942710000|2022-04-14 13:25:10|329.69|327.29|329.69|327.29|329.69|327.29|329.44|327.04|0
1649942720000|2022-04-14 13:25:20|329.57|327.17|328.95|326.55|329.69|327.29|328.95|326.55|0
1649942730000|2022-04-14 13:25:30|328.71|326.31|328.22|325.82|328.71|326.31|328.22|325.82|0
1649942740000|2022-04-14 13:25:40|328.09|325.69|327.73|325.33|328.09|325.69|327.73|325.33|0
1649942750000|2022-04-14 13:25:50|327.6|325.2|327.48|325.08|327.6|325.2|327.36|324.96|0
1649942760000|2022-04-14 13:26:00|327.12|324.72|327.24|324.84|327.24|324.84|327.12|324.72|0
1649942770000|2022-04-14 13:26:10|326.99|324.59|327.24|324.84|327.24|324.84|326.87|324.47|0
1649942790000|2022-04-14 13:26:30|327.12|324.72|327.12|324.72|327.12|324.72|327.12|324.72|0
1649942800000|2022-04-14 13:26:40|326.99|324.59|326.99|324.59|326.99|324.59|326.99|324.59|0
1649942810000|2022-04-14 13:26:50|327.12|324.72|327.12|324.72|327.12|324.72|326.99|324.59|0
1649942820000|2022-04-14 13:27:00|327.24|324.84|327.36|324.96|327.36|324.96|327.24|324.84|0
1649942830000|2022-04-14 13:27:10|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1649942840000|2022-04-14 13:27:20|327.6|325.2|327.6|325.2|327.6|325.2|327.6|325.2|0
1649942850000|2022-04-14 13:27:30|327.67|325.27|327.48|325.08|327.67|325.27|327.48|325.08|0
1649942860000|2022-04-14 13:27:40|327.6|325.2|327.85|325.45|327.85|325.45|327.6|325.2|0
1649942870000|2022-04-14 13:27:50|328.09|325.69|327.48|325.08|328.09|325.69|327.48|325.08|0
1649942880000|2022-04-14 13:28:00|327.73|325.33|327.6|325.2|327.85|325.45|327.6|325.2|0
1649942890000|2022-04-14 13:28:10|327.48|325.08|327.6|325.2|327.73|325.33|327.48|325.08|0
1649942900000|2022-04-14 13:28:20|327.67|325.27|328.09|325.69|328.09|325.69|327.67|325.27|0
1649942910000|2022-04-14 13:28:30|328.16|325.76|328.09|325.69|328.16|325.76|328.09|325.69|0
1649942920000|2022-04-14 13:28:40|328.22|325.82|327.73|325.33|328.22|325.82|327.73|325.33|0
1649942930000|2022-04-14 13:28:50|327.6|325.2|327.85|325.45|327.85|325.45|327.6|325.2|0
1649942940000|2022-04-14 13:29:00|327.73|325.33|327.36|324.96|327.73|325.33|327.36|324.96|0
1649942950000|2022-04-14 13:29:10|327.48|325.08|327.24|324.84|327.6|325.2|327.24|324.84|0
1649942960000|2022-04-14 13:29:20|327.36|324.96|327.48|325.08|327.48|325.08|327.24|324.84|0
1649942970000|2022-04-14 13:29:30|327.36|324.96|327.24|324.84|327.36|324.96|327.24|324.84|0
1649942980000|2022-04-14 13:29:40|326.99|324.59|326.5|324.1|326.99|324.59|326.5|324.1|0
1649942990000|2022-04-14 13:29:50|326.14|323.74|326.02|323.62|326.26|323.86|326.02|323.62|0
1649943000000|2022-04-14 13:30:00|325.89|323.49|325.28|322.88|325.89|323.49|325.28|322.88|0
1649943010000|2022-04-14 13:30:10|324.55|322.15|324.07|321.67|324.55|322.15|324.07|321.67|0
1649943020000|2022-04-14 13:30:20|325.53|323.13|325.04|322.64|325.65|323.25|325.04|322.64|0
1649943030000|2022-04-14 13:30:30|324.92|322.52|324.68|322.28|325.04|322.64|324.68|322.28|0
1649943040000|2022-04-14 13:30:40|324.43|322.03|324.8|322.4|324.8|322.4|324.43|322.03|0
1649943050000|2022-04-14 13:30:50|324.68|322.28|324.68|322.28|324.8|322.4|324.68|322.28|0
1649943060000|2022-04-14 13:31:00|324.92|322.52|325.04|322.64|325.04|322.64|324.92|322.52|0
1649943070000|2022-04-14 13:31:10|325.16|322.76|325.04|322.64|325.41|323.01|324.92|322.52|0
1649943080000|2022-04-14 13:31:20|324.92|322.52|324.07|321.67|324.92|322.52|324.07|321.67|0
1649943090000|2022-04-14 13:31:30|324.31|321.91|323.95|321.55|324.31|321.91|323.95|321.55|0
1649943100000|2022-04-14 13:31:40|324.07|321.67|324.43|322.03|324.68|322.28|324.07|321.67|0
1649943110000|2022-04-14 13:31:50|324.55|322.15|324.55|322.15|324.62|322.22|324.55|322.15|0
1649943120000|2022-04-14 13:32:00|324.31|321.91|324.55|322.15|324.92|322.52|324.31|321.91|0
1649943130000|2022-04-14 13:32:10|324.07|321.67|324.68|322.28|324.68|322.28|324.07|321.67|0
1649943140000|2022-04-14 13:32:20|324.8|322.4|324.19|321.79|324.8|322.4|324.19|321.79|0
1649943150000|2022-04-14 13:32:30|324.43|322.03|324.31|321.91|324.43|322.03|324.31|321.91|0
1649943160000|2022-04-14 13:32:40|324.43|322.03|324.43|322.03|324.55|322.15|324.43|322.03|0
1649943170000|2022-04-14 13:32:50|324.8|322.4|324.43|322.03|324.8|322.4|324.31|321.91|0
1649943180000|2022-04-14 13:33:00|324.68|322.28|324.68|322.28|324.68|322.28|324.55|322.15|0
1649943190000|2022-04-14 13:33:10|324.74|322.34|324.31|321.91|324.74|322.34|324.31|321.91|0
1649943200000|2022-04-14 13:33:20|324.19|321.79|324.19|321.79|324.31|321.91|323.95|321.55|0
1649943210000|2022-04-14 13:33:30|324.25|321.85|324.43|322.03|324.43|322.03|323.83|321.43|0
1649943220000|2022-04-14 13:33:40|324.31|321.91|324.55|322.15|324.55|322.15|324.31|321.91|0
1649943230000|2022-04-14 13:33:50|324.5|322.1|324.92|322.52|324.92|322.52|324.5|322.1|0
1649943240000|2022-04-14 13:34:00|324.8|322.4|324.55|322.15|324.8|322.4|324.55|322.15|0
1649943250000|2022-04-14 13:34:10|324.43|322.03|324.67|322.27|324.67|322.27|324.43|322.03|0
1649943260000|2022-04-14 13:34:20|324.92|322.52|323.95|321.55|324.92|322.52|323.95|321.55|0
1649943270000|2022-04-14 13:34:30|323.82|321.42|323.1|320.7|323.95|321.55|323.1|320.7|0
1649943280000|2022-04-14 13:34:40|322.86|320.46|322.37|319.97|323.1|320.7|322.37|319.97|0
1649943290000|2022-04-14 13:34:50|322.61|320.21|322.13|319.73|322.61|320.21|322.13|319.73|0
1649943300000|2022-04-14 13:35:00|321.77|319.37|320.56|318.16|321.77|319.37|320.32|317.92|0
1649943310000|2022-04-14 13:35:10|320.92|318.52|320.92|318.52|321.16|318.76|320.92|318.52|0
1649943320000|2022-04-14 13:35:20|321.28|318.88|321.16|318.76|321.4|319|321.16|318.76|0
1649943330000|2022-04-14 13:35:30|320.92|318.52|320.44|318.04|320.92|318.52|320.44|318.04|0
1649943340000|2022-04-14 13:35:40|320.68|318.28|321.53|319.13|321.53|319.13|320.68|318.28|0
1649943350000|2022-04-14 13:35:50|321.4|319|321.16|318.76|321.4|319|321.16|318.76|0
1649943360000|2022-04-14 13:36:00|321.28|318.88|321.16|318.76|321.53|319.13|321.16|318.76|0
1649943370000|2022-04-14 13:36:10|323.57|321.17|319.9|317.5|323.69|321.29|319.42|317.02|0
1649943380000|2022-04-14 13:36:20|321.24|318.84|321.49|319.09|321.49|319.09|321.24|318.84|0
1649943390000|2022-04-14 13:36:30|321.24|318.84|321.12|318.72|321.36|318.96|321.12|318.72|0
1649943400000|2022-04-14 13:36:40|321.24|318.84|321.24|318.84|321.24|318.84|320.88|318.48|0
1649943410000|2022-04-14 13:36:50|321.36|318.96|321.24|318.84|321.36|318.96|321.12|318.72|0
1649943420000|2022-04-14 13:37:00|321.12|318.72|320.88|318.48|321.12|318.72|320.64|318.24|0
1649943430000|2022-04-14 13:37:10|321|318.6|321.49|319.09|321.49|319.09|321|318.6|0
1649943440000|2022-04-14 13:37:20|321.24|318.84|320.76|318.36|321.24|318.84|320.76|318.36|0
1649943450000|2022-04-14 13:37:30|320.88|318.48|321.12|318.72|321.12|318.72|320.88|318.48|0
1649943460000|2022-04-14 13:37:40|321.36|318.48|321.48|318.6|321.48|318.6|321.36|318.48|0
1649943470000|2022-04-14 13:37:50|321.6|318.72|321.6|318.72|321.73|318.85|321.6|318.72|0
1649943480000|2022-04-14 13:38:00|321.73|318.85|321.85|318.97|321.85|318.97|321.73|318.85|0
1649943490000|2022-04-14 13:38:10|321.72|318.84|322.21|319.33|322.21|319.33|321.72|318.84|0
1649943500000|2022-04-14 13:38:20|321.97|319.09|322.69|319.81|322.69|319.81|321.97|319.09|0
1649943510000|2022-04-14 13:38:30|322.45|319.57|322.69|319.81|323.18|320.3|322.45|319.57|0
1649943520000|2022-04-14 13:38:40|322.81|319.93|322.69|319.81|322.81|319.93|322.69|319.81|0
1649943530000|2022-04-14 13:38:50|322.81|319.93|322.93|320.05|322.94|320.06|322.81|319.93|0
1649943540000|2022-04-14 13:39:00|323.12|320.24|323.42|320.54|323.66|320.78|323.12|320.24|0
1649943550000|2022-04-14 13:39:10|323.54|320.66|323.91|321.03|324.15|321.27|323.54|320.66|0
1649943560000|2022-04-14 13:39:20|324.03|321.15|324.27|321.39|324.27|321.39|324.03|321.15|0
1649943570000|2022-04-14 13:39:30|324.63|321.75|324.76|321.88|324.76|321.88|324.63|321.75|0
1649943580000|2022-04-14 13:39:40|324.63|321.75|324.39|321.51|324.63|321.75|324.39|321.51|0
1649943590000|2022-04-14 13:39:50|324.76|321.88|324.88|322|324.88|322|324.76|321.88|0
1649943600000|2022-04-14 13:40:00|324.51|321.63|323.91|321.03|324.51|321.63|323.91|321.03|0
1649943610000|2022-04-14 13:40:10|324.39|321.51|325.85|322.97|325.85|322.97|324.39|321.51|0
1649943620000|2022-04-14 13:40:20|325.97|323.09|325.85|322.97|325.97|323.09|325.61|322.73|0
1649943630000|2022-04-14 13:40:30|326.1|323.22|325.97|323.09|326.1|323.22|325.97|323.09|0
1649943640000|2022-04-14 13:40:40|325.61|322.73|326.1|323.22|326.1|323.22|325.61|322.73|0
1649943650000|2022-04-14 13:40:50|326.22|323.34|326.71|323.83|326.71|323.83|325.97|323.09|0
1649943660000|2022-04-14 13:41:00|326.58|323.7|326.71|323.83|326.83|323.95|326.58|323.7|0
1649943670000|2022-04-14 13:41:10|326.95|324.07|326.83|323.95|327.07|324.19|326.83|323.95|0
1649943680000|2022-04-14 13:41:20|326.95|324.07|326.83|323.95|327.2|324.32|326.71|323.83|0
1649943690000|2022-04-14 13:41:30|326.58|323.7|326.71|323.83|326.77|323.89|326.58|323.7|0
1649943700000|2022-04-14 13:41:40|326.83|323.95|326.46|323.58|326.83|323.95|326.46|323.58|0
1649943710000|2022-04-14 13:41:50|326.22|323.34|325.97|323.09|326.34|323.46|325.97|323.09|0
1649943720000|2022-04-14 13:42:00|325.73|322.85|325.97|323.09|325.97|323.09|325.73|322.85|0
1649943730000|2022-04-14 13:42:10|325.61|322.73|325.85|322.97|325.85|322.97|325.61|322.73|0
1649943740000|2022-04-14 13:42:20|325.73|322.85|325.85|322.97|325.85|322.97|325.49|322.61|0
1649943750000|2022-04-14 13:42:30|325.73|322.85|326.1|323.22|326.1|323.22|325.73|322.85|0
1649943760000|2022-04-14 13:42:40|325.97|323.09|325.97|323.09|325.97|323.09|325.73|322.85|0
1649943770000|2022-04-14 13:42:50|326.22|323.34|326.71|323.83|326.71|323.83|326.22|323.34|0
1649943780000|2022-04-14 13:43:00|326.58|323.7|327.44|324.56|327.56|324.68|326.58|323.7|0
1649943790000|2022-04-14 13:43:10|327.07|324.19|327.07|324.19|327.32|324.44|327.07|324.19|0
1649943800000|2022-04-14 13:43:20|326.71|323.83|326.71|323.83|326.83|323.95|326.71|323.83|0
1649943810000|2022-04-14 13:43:30|326.58|323.7|326.83|323.95|326.83|323.95|326.58|323.7|0
1649943820000|2022-04-14 13:43:40|326.58|323.7|326.95|324.07|326.95|324.07|326.58|323.7|0
1649943830000|2022-04-14 13:43:50|327.07|324.19|327.19|324.31|327.81|324.93|327.07|324.19|0
1649943840000|2022-04-14 13:44:00|327.32|324.44|327.81|324.93|327.93|325.05|327.32|324.44|0
1649943850000|2022-04-14 13:44:10|328.05|325.17|328.17|325.29|328.17|325.29|328.05|325.17|0
1649943860000|2022-04-14 13:44:20|327.93|325.05|327.81|324.93|327.93|325.05|327.81|324.93|0
1649943870000|2022-04-14 13:44:30|327.93|325.05|328.17|325.29|328.17|325.29|327.93|325.05|0
1649943880000|2022-04-14 13:44:40|328.36|325.48|328.79|325.91|328.79|325.91|328.36|325.48|0
1649943890000|2022-04-14 13:44:50|328.91|326.03|329.77|326.89|329.77|326.89|328.91|326.03|0
1649943900000|2022-04-14 13:45:00|329.65|326.77|329.89|327.01|330.02|327.14|329.65|326.77|0
1649943910000|2022-04-14 13:45:10|329.65|326.77|329.4|326.52|329.65|326.77|329.4|326.52|0
1649943920000|2022-04-14 13:45:20|329.52|326.64|329.28|326.4|329.52|326.64|329.03|326.15|0
1649943930000|2022-04-14 13:45:30|328.91|326.03|328.66|325.78|328.91|326.03|328.66|325.78|0
1649943940000|2022-04-14 13:45:40|328.54|325.66|328.79|325.91|328.79|325.91|328.54|325.66|0
1649943950000|2022-04-14 13:45:50|328.54|325.66|328.3|325.42|328.79|325.91|328.3|325.42|0
1649943960000|2022-04-14 13:46:00|328.42|325.54|328.54|325.66|328.91|326.03|328.42|325.54|0
1649943970000|2022-04-14 13:46:10|328.66|325.78|328.66|325.78|328.91|326.03|328.54|325.66|0
1649943980000|2022-04-14 13:46:20|328.54|325.66|328.61|325.73|328.73|325.85|328.54|325.66|0
1649943990000|2022-04-14 13:46:30|328.48|325.6|328.54|325.66|328.79|325.91|328.48|325.6|0
1649944000000|2022-04-14 13:46:40|328.3|325.42|328.3|325.42|328.54|325.66|328.3|325.42|0
1649944010000|2022-04-14 13:46:50|328.42|325.54|328.54|325.66|328.54|325.66|328.42|325.54|0
1649944020000|2022-04-14 13:47:00|328.17|325.29|328.85|325.97|328.85|325.97|328.05|325.17|0
1649944030000|2022-04-14 13:47:10|329.03|326.15|329.4|326.52|329.4|326.52|329.03|326.15|0
1649944040000|2022-04-14 13:47:20|329.52|326.64|330.14|327.26|330.14|327.26|329.52|326.64|0
1649944050000|2022-04-14 13:47:30|330.26|327.38|330.02|327.14|330.26|327.38|329.77|326.89|0
1649944060000|2022-04-14 13:47:40|329.65|326.77|329.52|326.64|329.65|326.77|329.4|326.52|0
1649944070000|2022-04-14 13:47:50|329.4|326.52|329.77|326.89|330.02|327.14|329.4|326.52|0
1649944080000|2022-04-14 13:48:00|329.89|327.01|330.63|327.75|330.63|327.75|329.89|327.01|0
1649944090000|2022-04-14 13:48:10|330.76|327.88|331.13|328.25|331.13|328.25|330.76|327.88|0
1649944100000|2022-04-14 13:48:20|331.37|328.49|331.5|328.62|331.74|328.86|331.37|328.49|0
1649944110000|2022-04-14 13:48:30|331.25|328.37|331.25|328.37|331.25|328.37|331.25|328.37|0
1649944120000|2022-04-14 13:48:40|331.74|328.86|331.74|328.86|331.74|328.86|331.62|328.74|0
1649944130000|2022-04-14 13:48:50|331.62|328.74|331.62|328.74|331.87|328.99|331.62|328.74|0
1649944140000|2022-04-14 13:49:00|332.11|329.23|331.99|329.11|332.11|329.23|331.99|329.11|0
1649944150000|2022-04-14 13:49:10|331.74|328.86|331.25|328.37|331.74|328.86|331.25|328.37|0
1649944160000|2022-04-14 13:49:20|331.37|328.49|331.74|328.86|331.74|328.86|331.37|328.49|0
1649944170000|2022-04-14 13:49:30|331.62|328.74|331.25|328.37|331.62|328.74|331.25|328.37|0
1649944180000|2022-04-14 13:49:40|331|328.12|331.37|328.49|331.49|328.61|330.88|328|0
1649944190000|2022-04-14 13:49:50|331.44|328.56|332.28|329.4|332.28|329.4|327.85|324.97|0
1649944200000|2022-04-14 13:50:00|332.09|329.21|332.09|329.21|332.22|329.34|331.85|328.97|0
1649944210000|2022-04-14 13:50:10|332.34|329.46|332.71|329.83|332.83|329.95|332.34|329.46|0
1649944220000|2022-04-14 13:50:20|332.59|329.71|332.46|329.58|332.59|329.71|332.46|329.58|0
1649944230000|2022-04-14 13:50:30|332.71|329.83|333.2|330.32|333.33|330.45|332.71|329.83|0
1649944240000|2022-04-14 13:50:40|333.33|330.45|333.2|330.32|333.33|330.45|333.2|330.32|0
1649944250000|2022-04-14 13:50:50|332.83|329.95|332.71|329.83|332.83|329.95|332.71|329.83|0
1649944260000|2022-04-14 13:51:00|332.83|329.95|333.08|330.2|333.08|330.2|332.71|329.83|0
1649944270000|2022-04-14 13:51:10|333.2|330.32|333.2|330.32|333.2|330.32|332.83|329.95|0
1649944280000|2022-04-14 13:51:20|333.33|330.45|333.15|330.27|333.45|330.57|333.15|330.27|0
1649944290000|2022-04-14 13:51:30|332.96|330.08|332.83|329.95|332.96|330.08|332.83|329.95|0
1649944300000|2022-04-14 13:51:40|332.71|329.83|333.02|330.14|333.02|330.14|332.71|329.83|0
1649944310000|2022-04-14 13:51:50|333.33|330.45|334.19|331.31|334.32|331.44|333.33|330.45|0
1649944320000|2022-04-14 13:52:00|334.32|331.44|334.56|331.68|334.69|331.81|334.32|331.44|0
1649944330000|2022-04-14 13:52:10|334.69|331.81|334.81|331.93|334.81|331.93|334.69|331.81|0
1649944340000|2022-04-14 13:52:20|334.69|331.81|335.18|332.3|335.18|332.3|334.69|331.81|0
1649944350000|2022-04-14 13:52:30|335.25|332.37|334.81|331.93|335.25|332.37|334.81|331.93|0
1649944360000|2022-04-14 13:52:40|334.69|331.81|334.75|331.87|334.81|331.93|334.56|331.68|0
1649944370000|2022-04-14 13:52:50|334.56|331.68|334.81|331.93|334.81|331.93|334.56|331.68|0
1649944380000|2022-04-14 13:53:00|335.12|332.24|335.06|332.18|335.12|332.24|334.81|331.93|0
1649944390000|2022-04-14 13:53:10|334.94|332.06|334.94|332.06|335.18|332.3|334.81|331.93|0
1649944400000|2022-04-14 13:53:20|334.81|331.93|334.81|331.93|334.94|332.06|334.81|331.93|0
1649944410000|2022-04-14 13:53:30|334.55|331.67|334.55|331.67|334.55|331.67|334.3|331.42|0
1649944420000|2022-04-14 13:53:40|334.37|331.49|334.06|331.18|334.37|331.49|333.93|331.05|0
1649944430000|2022-04-14 13:53:50|333.93|331.05|334.12|331.24|334.12|331.24|333.93|331.05|0
1649944440000|2022-04-14 13:54:00|333.93|331.05|334.68|331.8|334.68|331.8|333.93|331.05|0
1649944450000|2022-04-14 13:54:10|335.05|332.17|334.3|331.42|335.05|332.17|334.3|331.42|0
1649944460000|2022-04-14 13:54:20|334.43|331.55|334.3|331.42|334.62|331.74|334.3|331.42|0
1649944470000|2022-04-14 13:54:30|334.43|331.55|333.81|330.93|334.43|331.55|333.81|330.93|0
1649944480000|2022-04-14 13:54:40|333.87|330.99|333.81|330.93|333.87|330.99|333.68|330.8|0
1649944490000|2022-04-14 13:54:50|334|331.12|333.56|330.68|334.05|331.17|333.56|330.68|0
1649944500000|2022-04-14 13:55:00|333.44|330.56|334.43|331.55|334.43|331.55|333.44|330.56|0
1649944510000|2022-04-14 13:55:10|334.3|331.42|333.93|331.05|334.3|331.42|333.93|331.05|0
1649944520000|2022-04-14 13:55:20|333.81|330.93|333.81|330.93|333.81|330.93|333.68|330.8|0
1649944530000|2022-04-14 13:55:30|333.68|330.8|333.19|330.31|333.68|330.8|333.19|330.31|0
1649944540000|2022-04-14 13:55:40|333.31|330.43|332.57|329.69|333.31|330.43|332.57|329.69|0
1649944550000|2022-04-14 13:55:50|332.51|329.63|332.57|329.69|332.57|329.69|332.45|329.57|0
1649944560000|2022-04-14 13:56:00|333.19|330.31|332.82|329.94|333.31|330.43|332.82|329.94|0
1649944570000|2022-04-14 13:56:10|332.45|329.57|332.45|329.57|332.57|329.69|332.45|329.57|0
1649944580000|2022-04-14 13:56:20|332.57|329.69|332.45|329.57|332.57|329.69|332.45|329.57|0
1649944590000|2022-04-14 13:56:30|332.32|329.44|332.32|329.44|332.32|329.44|332.32|329.44|0
1649944600000|2022-04-14 13:56:40|332.44|329.56|332.69|329.81|332.69|329.81|332.44|329.56|0
1649944610000|2022-04-14 13:56:50|332.63|329.75|332.82|329.94|332.94|330.06|332.63|329.75|0
1649944620000|2022-04-14 13:57:00|332.94|330.06|332.69|329.81|332.94|330.06|332.57|329.69|0
1649944630000|2022-04-14 13:57:10|332.57|329.69|333.19|330.31|333.19|330.31|332.57|329.69|0
1649944640000|2022-04-14 13:57:20|333.31|330.43|333.43|330.55|333.43|330.55|333.31|330.43|0
1649944650000|2022-04-14 13:57:30|333.31|330.43|333.43|330.55|333.43|330.55|333.31|330.43|0
1649944660000|2022-04-14 13:57:40|333.19|330.31|332.82|329.94|333.19|330.31|332.82|329.94|0
1649944670000|2022-04-14 13:57:50|332.94|330.06|333.19|330.31|333.19|330.31|332.94|330.06|0
1649944680000|2022-04-14 13:58:00|332.94|330.06|332.69|329.81|332.94|330.06|332.69|329.81|0
1649944690000|2022-04-14 13:58:10|332.44|329.56|332.32|329.44|332.69|329.81|332.32|329.44|0
1649944700000|2022-04-14 13:58:20|332.57|329.69|332.57|329.69|332.57|329.69|332.51|329.63|0
1649944710000|2022-04-14 13:58:30|332.76|329.88|332.94|330.06|332.94|330.06|332.76|329.88|0
1649944720000|2022-04-14 13:58:40|333.06|330.18|333.31|330.43|333.31|330.43|333.06|330.18|0
1649944730000|2022-04-14 13:58:50|333.19|330.31|333.31|330.43|333.31|330.43|333.19|330.31|0
1649944740000|2022-04-14 13:59:00|332.94|330.06|332.76|329.88|332.94|330.06|332.76|329.88|0
1649944750000|2022-04-14 13:59:10|332.63|329.75|333.31|330.43|333.31|330.43|332.63|329.75|0
1649944760000|2022-04-14 13:59:20|333.25|330.37|332.69|329.81|333.25|330.37|332.69|329.81|0
1649944770000|2022-04-14 13:59:30|332.81|329.93|332.76|329.88|332.81|329.93|332.76|329.88|0
1649944780000|2022-04-14 13:59:40|332.94|330.06|333.06|330.18|333.06|330.18|332.94|330.06|0
1649944790000|2022-04-14 13:59:50|333|330.12|333.31|330.43|333.31|330.43|333|330.12|0
1649944800000|2022-04-14 14:00:00|333|330.12|332.94|330.06|333.5|330.62|332.94|330.06|0
1649944810000|2022-04-14 14:00:10|333|330.12|332.32|329.44|333|330.12|332.32|329.44|0
1649944820000|2022-04-14 14:00:20|332.07|329.19|332.32|329.44|332.32|329.44|332.07|329.19|0
1649944830000|2022-04-14 14:00:30|332.07|329.19|332.01|329.13|332.07|329.19|331.7|328.82|0
1649944840000|2022-04-14 14:00:40|331.7|328.82|331.21|328.33|331.7|328.82|331.21|328.33|0
1649944850000|2022-04-14 14:00:50|331.46|328.58|332.07|329.19|332.07|329.19|331.46|328.58|0
1649944860000|2022-04-14 14:01:00|331.95|329.07|331.46|328.58|331.95|329.07|331.46|328.58|0
1649944870000|2022-04-14 14:01:10|331.58|328.7|331.83|328.95|332.32|329.44|331.58|328.7|0
1649944880000|2022-04-14 14:01:20|331.7|328.82|331.83|328.95|331.83|328.95|331.7|328.82|0
1649944890000|2022-04-14 14:01:30|331.58|328.7|331.58|328.7|331.7|328.82|331.58|328.7|0
1649944900000|2022-04-14 14:01:40|331.46|328.58|331.21|328.33|331.46|328.58|331.21|328.33|0
1649944910000|2022-04-14 14:01:50|330.84|327.96|330.96|328.08|330.96|328.08|330.84|327.96|0
1649944920000|2022-04-14 14:02:00|330.9|328.02|331.21|328.33|331.21|328.33|330.9|328.02|0
1649944930000|2022-04-14 14:02:10|331.46|328.58|330.84|327.96|331.46|328.58|330.84|327.96|0
1649944940000|2022-04-14 14:02:20|330.96|328.08|330.84|327.96|330.96|328.08|330.78|327.9|0
1649944950000|2022-04-14 14:02:30|330.96|328.08|331.21|328.33|331.21|328.33|330.96|328.08|0
1649944960000|2022-04-14 14:02:40|330.9|328.02|330.59|327.71|330.9|328.02|330.59|327.71|0
1649944970000|2022-04-14 14:02:50|330.96|328.08|330.84|327.96|330.96|328.08|330.72|327.84|0
1649944980000|2022-04-14 14:03:00|330.22|327.34|330.1|327.22|330.22|327.34|330.1|327.22|0
1649944990000|2022-04-14 14:03:10|330.84|327.96|330.84|327.96|330.96|328.08|330.84|327.96|0
1649945000000|2022-04-14 14:03:20|331.21|328.33|331.33|328.45|331.7|328.82|331.21|328.33|0
1649945010000|2022-04-14 14:03:30|331.08|328.2|330.35|327.47|331.08|328.2|330.35|327.47|0
1649945020000|2022-04-14 14:03:40|330.22|327.34|330.22|327.34|330.47|327.59|330.1|327.22|0
1649945030000|2022-04-14 14:03:50|329.98|327.1|329.61|326.73|329.98|327.1|329.61|326.73|0
1649945040000|2022-04-14 14:04:00|329.49|326.61|329.3|326.42|329.49|326.61|329.24|326.36|0
1649945050000|2022-04-14 14:04:10|329.49|326.61|330.22|327.34|330.22|327.34|329.49|326.61|0
1649945060000|2022-04-14 14:04:20|330.35|327.47|330.22|327.34|330.35|327.47|330.22|327.34|0
1649945070000|2022-04-14 14:04:30|330.1|327.22|330.22|327.34|330.22|327.34|330.1|327.22|0
1649945080000|2022-04-14 14:04:40|330.71|327.83|330.96|328.08|330.96|328.08|330.71|327.83|0
1649945090000|2022-04-14 14:04:50|331.08|328.2|330.84|327.96|331.08|328.2|330.71|327.83|0
1649945100000|2022-04-14 14:05:00|330.96|328.08|331.08|328.2|331.45|328.57|330.96|328.08|0
1649945110000|2022-04-14 14:05:10|331.33|328.45|331.08|328.2|331.33|328.45|330.96|328.08|0
1649945120000|2022-04-14 14:05:20|331.82|328.94|331.82|328.94|331.82|328.94|331.7|328.82|0
1649945130000|2022-04-14 14:05:30|331.58|328.7|331.58|328.7|331.7|328.82|331.58|328.7|0
1649945140000|2022-04-14 14:05:40|331.33|328.45|333.07|330.19|333.07|330.19|331.33|328.45|0
1649945150000|2022-04-14 14:05:50|333.2|330.32|334.5|331.62|334.5|331.62|333.07|330.19|0
1649945160000|2022-04-14 14:06:00|334.31|331.43|334.31|331.43|334.81|331.93|334.31|331.43|0
1649945170000|2022-04-14 14:06:10|334.19|331.31|335.8|332.92|335.8|332.92|334.19|331.31|0
1649945180000|2022-04-14 14:06:20|335.92|333.04|337.17|334.29|337.17|334.29|335.92|333.04|0
1649945190000|2022-04-14 14:06:30|336.98|334.1|337.54|334.66|337.67|334.79|336.98|334.1|0
1649945200000|2022-04-14 14:06:40|337.04|334.16|337.29|334.41|337.54|334.66|336.67|333.79|0
1649945210000|2022-04-14 14:06:50|337.54|334.66|337.79|334.91|337.79|334.91|337.54|334.66|0
1649945220000|2022-04-14 14:07:00|338.54|335.66|338.17|335.29|338.54|335.66|338.04|335.16|0
1649945230000|2022-04-14 14:07:10|338.42|335.54|338.04|335.16|338.42|335.54|338.04|335.16|0
1649945240000|2022-04-14 14:07:20|338.17|335.29|337.92|335.04|338.29|335.41|337.92|335.04|0
1649945250000|2022-04-14 14:07:30|337.67|334.79|337.42|334.54|337.67|334.79|337.42|334.54|0
1649945260000|2022-04-14 14:07:40|337.67|334.79|337.67|334.79|337.92|335.04|337.67|334.79|0
1649945270000|2022-04-14 14:07:50|338.04|335.16|337.86|334.98|338.04|335.16|337.86|334.98|0
1649945280000|2022-04-14 14:08:00|337.92|335.04|338.04|335.16|338.04|335.16|337.92|335.04|0
1649945290000|2022-04-14 14:08:10|337.67|334.79|338.04|335.16|338.04|335.16|337.67|334.79|0
1649945300000|2022-04-14 14:08:20|338.16|335.28|337.92|335.04|338.16|335.28|337.92|335.04|0
1649945310000|2022-04-14 14:08:30|337.79|334.91|337.86|334.98|337.92|335.04|337.79|334.91|0
1649945320000|2022-04-14 14:08:40|338.16|335.28|338.29|335.41|338.29|335.41|338.16|335.28|0
1649945330000|2022-04-14 14:08:50|338.16|335.28|338.79|335.91|338.91|336.03|338.16|335.28|0
1649945340000|2022-04-14 14:09:00|339.16|336.28|339.54|336.66|339.54|336.66|339.16|336.28|0
1649945350000|2022-04-14 14:09:10|340.04|337.16|339.66|336.78|340.04|337.16|339.66|336.78|0
1649945360000|2022-04-14 14:09:20|339.54|336.66|341.67|338.79|341.67|338.79|339.54|336.66|0
1649945370000|2022-04-14 14:09:30|341.42|338.54|341.42|338.54|341.55|338.67|341.42|338.54|0
1649945380000|2022-04-14 14:09:40|341.3|338.42|341.42|338.54|341.67|338.79|341.3|338.42|0
1649945390000|2022-04-14 14:09:50|340.54|337.66|340.17|337.29|340.67|337.79|340.17|337.29|0
1649945400000|2022-04-14 14:10:00|340.67|337.79|341.3|338.42|341.3|338.42|340.67|337.79|0
1649945410000|2022-04-14 14:10:10|341.17|338.29|341.17|338.29|341.17|338.29|341.04|338.16|0
1649945420000|2022-04-14 14:10:20|340.92|338.04|340.61|337.73|340.92|338.04|340.61|337.73|0
1649945430000|2022-04-14 14:10:30|340.92|338.04|340.92|338.04|341.04|338.16|340.79|337.91|0
1649945440000|2022-04-14 14:10:40|340.98|338.1|340.29|337.41|340.98|338.1|340.29|337.41|0
1649945450000|2022-04-14 14:10:50|339.91|337.03|339.79|336.91|339.98|337.1|339.79|336.91|0
1649945460000|2022-04-14 14:11:00|340.04|337.16|339.79|336.91|340.04|337.16|339.79|336.91|0
1649945470000|2022-04-14 14:11:10|339.66|336.78|339.29|336.41|339.66|336.78|339.29|336.41|0
1649945480000|2022-04-14 14:11:20|339.91|337.03|339.54|336.66|339.91|337.03|339.54|336.66|0
1649945490000|2022-04-14 14:11:30|339.29|336.41|339.29|336.41|339.41|336.53|339.16|336.28|0
1649945500000|2022-04-14 14:11:40|339.16|336.28|339.54|336.66|339.54|336.66|339.04|336.16|0
1649945510000|2022-04-14 14:11:50|339.66|336.78|339.79|336.91|339.79|336.91|339.66|336.78|0
1649945520000|2022-04-14 14:12:00|336.77|333.89|337.02|334.14|337.02|334.14|336.64|333.76|0
1649945530000|2022-04-14 14:12:10|336.77|333.89|336.64|333.76|336.77|333.89|336.64|333.76|0
1649945540000|2022-04-14 14:12:20|336.83|333.95|337.02|334.14|337.15|334.27|336.77|333.89|0
1649945550000|2022-04-14 14:12:30|337.15|334.27|336.77|333.89|337.15|334.27|336.77|333.89|0
1649945560000|2022-04-14 14:12:40|336.39|333.51|336.46|333.58|336.46|333.58|336.33|333.45|0
1649945570000|2022-04-14 14:12:50|336.64|333.76|337.02|334.14|337.02|334.14|336.64|333.76|0
1649945580000|2022-04-14 14:13:00|336.89|334.01|336.52|333.64|336.89|334.01|336.46|333.58|0
1649945590000|2022-04-14 14:13:10|336.64|333.76|335.89|333.01|336.64|333.76|335.89|333.01|0
1649945600000|2022-04-14 14:13:20|335.83|332.95|335.52|332.64|335.83|332.95|335.52|332.64|0
1649945610000|2022-04-14 14:13:30|335.27|332.39|335.52|332.64|335.52|332.64|335.27|332.39|0
1649945620000|2022-04-14 14:13:40|335.64|332.76|335.52|332.64|335.77|332.89|335.52|332.64|0
1649945630000|2022-04-14 14:13:50|335.77|332.89|335.52|332.64|336.02|333.14|335.52|332.64|0
1649945640000|2022-04-14 14:14:00|335.77|332.89|335.89|333.01|335.89|333.01|335.71|332.83|0
1649945650000|2022-04-14 14:14:10|336.14|333.26|336.02|333.14|336.14|333.26|335.89|333.01|0
1649945660000|2022-04-14 14:14:20|336.14|333.26|336.39|333.51|336.39|333.51|336.14|333.26|0
1649945670000|2022-04-14 14:14:30|336.64|333.76|336.02|333.14|336.64|333.76|336.02|333.14|0
1649945680000|2022-04-14 14:14:40|335.77|332.89|336.02|333.14|336.14|333.26|335.77|332.89|0
1649945690000|2022-04-14 14:14:50|336.14|333.26|336.39|333.51|336.39|333.51|336.08|333.2|0
1649945700000|2022-04-14 14:15:00|336.52|333.64|336.39|333.51|336.83|333.95|336.39|333.51|0
1649945710000|2022-04-14 14:15:10|336.52|333.64|336.27|333.39|336.52|333.64|336.14|333.26|0
1649945720000|2022-04-14 14:15:20|336.39|333.51|336.52|333.64|336.52|333.64|336.14|333.26|0
1649945730000|2022-04-14 14:15:30|336.89|334.01|336.77|333.89|336.89|334.01|336.71|333.83|0
1649945740000|2022-04-14 14:15:40|337.02|334.14|337.77|334.89|337.77|334.89|337.02|334.14|0
1649945750000|2022-04-14 14:15:50|338.02|335.14|337.77|334.89|338.02|335.14|337.77|334.89|0
1649945760000|2022-04-14 14:16:00|337.52|334.64|337.02|334.14|337.52|334.64|337.02|334.14|0
1649945770000|2022-04-14 14:16:10|337.08|334.2|337.52|334.64|337.65|334.77|337.08|334.2|0
1649945780000|2022-04-14 14:16:20|337.4|334.52|337.52|334.64|337.52|334.64|337.4|334.52|0
1649945790000|2022-04-14 14:16:30|337.39|334.51|337.02|334.14|337.39|334.51|337.02|334.14|0
1649945800000|2022-04-14 14:16:40|337.14|334.26|336.14|333.26|337.14|334.26|336.14|333.26|0
1649945810000|2022-04-14 14:16:50|336.27|333.39|336.39|333.51|336.39|333.51|336.27|333.39|0
1649945820000|2022-04-14 14:17:00|336.01|333.13|335.64|332.76|336.01|333.13|335.64|332.76|0
1649945830000|2022-04-14 14:17:10|335.39|332.51|335.26|332.38|335.51|332.63|335.01|332.13|0
1649945840000|2022-04-14 14:17:20|335.39|332.51|335.51|332.63|335.51|332.63|335.39|332.51|0
1649945850000|2022-04-14 14:17:30|335.39|332.51|335.89|333.01|335.89|333.01|335.39|332.51|0
1649945860000|2022-04-14 14:17:40|335.76|332.88|335.51|332.63|335.76|332.88|335.51|332.63|0
1649945870000|2022-04-14 14:17:50|335.64|332.76|335.26|332.38|335.7|332.82|335.26|332.38|0
1649945880000|2022-04-14 14:18:00|335.14|332.26|334.89|332.01|335.14|332.26|334.76|331.88|0
1649945890000|2022-04-14 14:18:10|334.76|331.88|334.89|332.01|335.14|332.26|334.76|331.88|0
1649945900000|2022-04-14 14:18:20|335.01|332.13|335.01|332.13|335.01|332.13|334.76|331.88|0
1649945910000|2022-04-14 14:18:30|334.89|332.01|335.01|332.13|335.26|332.38|334.89|332.01|0
1649945920000|2022-04-14 14:18:40|335.14|332.26|334.76|331.88|335.14|332.26|334.76|331.88|0
1649945930000|2022-04-14 14:18:50|334.89|332.01|334.95|332.07|334.95|332.07|334.89|332.01|0
1649945940000|2022-04-14 14:19:00|334.76|331.88|334.39|331.51|335.01|332.13|334.39|331.51|0
1649945950000|2022-04-14 14:19:10|334.64|331.76|334.39|331.51|334.64|331.76|334.39|331.51|0
1649945960000|2022-04-14 14:19:20|334.76|331.88|335.26|332.38|335.26|332.38|334.76|331.88|0
1649945970000|2022-04-14 14:19:30|335.51|332.63|335.51|332.63|335.89|333.01|335.51|332.63|0
1649945980000|2022-04-14 14:19:40|335.89|333.01|335.51|332.63|335.89|333.01|335.51|332.63|0
1649945990000|2022-04-14 14:19:50|335.89|333.01|335.89|333.01|336.01|333.13|335.89|333.01|0
1649946000000|2022-04-14 14:20:00|336.26|333.38|336.39|333.51|336.77|333.89|336.26|333.38|0
1649946010000|2022-04-14 14:20:10|336.26|333.38|336.26|333.38|336.26|333.38|336.14|333.26|0
1649946020000|2022-04-14 14:20:20|337.84|334.96|339.29|336.41|339.29|336.41|337.84|334.96|0
1649946030000|2022-04-14 14:20:30|339.17|336.29|339.29|336.41|339.29|336.41|339.17|336.29|0
1649946040000|2022-04-14 14:20:40|339.23|336.35|338.92|336.04|339.23|336.35|338.79|335.91|0
1649946050000|2022-04-14 14:20:50|339.04|336.16|339.61|336.73|339.61|336.73|339.04|336.16|0
1649946060000|2022-04-14 14:21:00|339.54|336.66|339.29|336.41|339.54|336.66|339.04|336.16|0
1649946070000|2022-04-14 14:21:10|339.17|336.29|339.29|336.41|339.42|336.54|339.17|336.29|0
1649946080000|2022-04-14 14:21:20|338.92|336.04|338.04|335.16|338.92|336.04|338.04|335.16|0
1649946090000|2022-04-14 14:21:30|338.17|335.29|338.54|335.66|338.54|335.66|338.17|335.29|0
1649946100000|2022-04-14 14:21:40|338.29|335.41|338.42|335.54|338.42|335.54|338.04|335.16|0
1649946110000|2022-04-14 14:21:50|338.17|335.29|338.54|335.66|338.54|335.66|338.17|335.29|0
1649946120000|2022-04-14 14:22:00|338.42|335.54|338.48|335.6|338.67|335.79|338.42|335.54|0
1649946130000|2022-04-14 14:22:10|338.42|335.54|338.67|335.79|338.67|335.79|338.42|335.54|0
1649946140000|2022-04-14 14:22:20|338.54|335.66|338.36|335.48|338.54|335.66|338.36|335.48|0
1649946150000|2022-04-14 14:22:30|338.29|335.41|337.92|335.04|338.29|335.41|337.79|334.91|0
1649946160000|2022-04-14 14:22:40|337.79|334.91|337.29|334.41|337.92|335.04|337.29|334.41|0
1649946170000|2022-04-14 14:22:50|337.17|334.29|336.67|333.79|337.17|334.29|336.67|333.79|0
1649946180000|2022-04-14 14:23:00|336.92|334.04|337.29|334.41|337.67|334.79|336.92|334.04|0
1649946190000|2022-04-14 14:23:10|337.04|334.16|336.3|333.42|337.04|334.16|336.3|333.42|0
1649946200000|2022-04-14 14:23:20|336.42|333.54|336.17|333.29|336.42|333.54|336.17|333.29|0
1649946210000|2022-04-14 14:23:30|336.3|333.42|336.17|333.29|336.3|333.42|335.99|333.11|0
1649946220000|2022-04-14 14:23:40|336.3|333.42|336.61|333.73|336.61|333.73|336.3|333.42|0
1649946230000|2022-04-14 14:23:50|336.8|333.92|336.74|333.86|336.8|333.92|336.55|333.67|0
1649946240000|2022-04-14 14:24:00|336.67|333.79|337.29|334.41|337.29|334.41|336.67|333.79|0
1649946250000|2022-04-14 14:24:10|337.04|334.16|337.29|334.41|337.42|334.54|337.04|334.16|0
1649946260000|2022-04-14 14:24:20|337.42|334.54|337.23|334.35|337.79|334.91|337.23|334.35|0
1649946270000|2022-04-14 14:24:30|337.29|334.41|337.11|334.23|337.29|334.41|336.92|334.04|0
1649946280000|2022-04-14 14:24:40|336.92|334.04|337.79|334.91|337.79|334.91|336.92|334.04|0
1649946290000|2022-04-14 14:24:50|337.92|335.04|338.17|335.29|338.17|335.29|337.79|334.91|0
1649946300000|2022-04-14 14:25:00|338.29|335.41|338.23|335.35|338.29|335.41|338.17|335.29|0
1649946310000|2022-04-14 14:25:10|338.54|335.66|338.54|335.66|338.54|335.66|338.29|335.41|0
1649946320000|2022-04-14 14:25:20|339.04|336.16|338.54|335.66|339.04|336.16|338.54|335.66|0
1649946330000|2022-04-14 14:25:30|338.61|335.73|337.92|335.04|338.61|335.73|337.92|335.04|0
1649946340000|2022-04-14 14:25:40|337.79|334.91|338.04|335.16|338.04|335.16|337.79|334.91|0
1649946350000|2022-04-14 14:25:50|338.11|335.23|338.42|335.54|338.42|335.54|337.92|335.04|0
1649946360000|2022-04-14 14:26:00|337.92|335.04|338.29|335.41|338.29|335.41|337.92|335.04|0
1649946370000|2022-04-14 14:26:10|338.17|335.29|338.54|335.66|338.67|335.79|338.17|335.29|0
1649946380000|2022-04-14 14:26:20|338.67|335.79|338.92|336.04|338.92|336.04|338.67|335.79|0
1649946390000|2022-04-14 14:26:30|338.79|335.91|338.92|336.04|338.92|336.04|338.79|335.91|0
1649946400000|2022-04-14 14:26:40|338.79|335.91|338.67|335.79|338.79|335.91|338.67|335.79|0
1649946410000|2022-04-14 14:26:50|338.54|335.66|338.67|335.79|338.67|335.79|338.54|335.66|0
1649946420000|2022-04-14 14:27:00|339.04|336.16|339.11|336.23|339.29|336.41|339.04|336.16|0
1649946430000|2022-04-14 14:27:10|339.54|336.66|339.17|336.29|339.54|336.66|339.17|336.29|0
1649946440000|2022-04-14 14:27:20|339.04|336.16|338.54|335.66|339.04|336.16|338.42|335.54|0
1649946450000|2022-04-14 14:27:30|338.42|335.54|338.67|335.79|338.67|335.79|338.42|335.54|0
1649946460000|2022-04-14 14:27:40|338.54|335.66|337.92|335.04|338.79|335.91|337.92|335.04|0
1649946470000|2022-04-14 14:27:50|338.23|335.35|338.48|335.6|338.54|335.66|338.23|335.35|0
1649946480000|2022-04-14 14:28:00|338.6|335.72|338.41|335.53|338.79|335.91|338.41|335.53|0
1649946490000|2022-04-14 14:28:10|338.29|335.41|337.92|335.04|338.29|335.41|337.92|335.04|0
1649946500000|2022-04-14 14:28:20|338.04|335.16|337.79|334.91|338.04|335.16|337.79|334.91|0
1649946510000|2022-04-14 14:28:30|337.67|334.79|337.54|334.66|337.67|334.79|337.54|334.66|0
1649946520000|2022-04-14 14:28:40|337.79|334.91|337.17|334.29|337.79|334.91|337.17|334.29|0
1649946530000|2022-04-14 14:28:50|337.04|334.16|337.04|334.16|337.04|334.16|336.79|333.91|0
1649946540000|2022-04-14 14:29:00|337.17|334.29|337.91|335.03|337.91|335.03|337.17|334.29|0
1649946550000|2022-04-14 14:29:10|337.67|334.79|337.67|334.79|337.67|334.79|337.54|334.66|0
1649946560000|2022-04-14 14:29:20|337.91|335.03|338.29|335.41|338.29|335.41|337.91|335.03|0
1649946570000|2022-04-14 14:29:30|338.23|335.35|338.16|335.28|338.29|335.41|338.16|335.28|0
1649946580000|2022-04-14 14:29:40|337.98|335.1|337.79|334.91|337.98|335.1|337.73|334.85|0
1649946590000|2022-04-14 14:29:50|337.91|335.03|337.79|334.91|337.91|335.03|337.66|334.78|0
1649946600000|2022-04-14 14:30:00|337.85|334.97|337.66|334.78|337.91|335.03|337.66|334.78|0
1649946610000|2022-04-14 14:30:10|337.79|334.91|337.17|334.29|337.79|334.91|337.17|334.29|0
1649946620000|2022-04-14 14:30:20|337.23|334.35|337.04|334.16|337.23|334.35|337.04|334.16|0
1649946630000|2022-04-14 14:30:30|336.79|333.91|337.29|334.41|337.29|334.41|336.73|333.85|0
1649946640000|2022-04-14 14:30:40|337.54|334.66|337.79|334.91|337.91|335.03|337.54|334.66|0
1649946650000|2022-04-14 14:30:50|338.04|335.16|338.16|335.28|338.41|335.53|338.04|335.16|0
1649946660000|2022-04-14 14:31:00|338.29|335.41|338.04|335.16|338.66|335.78|338.04|335.16|0
1649946670000|2022-04-14 14:31:10|338.35|335.47|338.04|335.16|338.54|335.66|338.04|335.16|0
1649946680000|2022-04-14 14:31:20|338.41|335.53|338.04|335.16|338.41|335.53|338.04|335.16|0
1649946690000|2022-04-14 14:31:30|337.98|335.1|336.29|333.41|337.98|335.1|336.29|333.41|0
1649946700000|2022-04-14 14:31:40|336.17|333.29|335.92|333.04|336.17|333.29|335.92|333.04|0
1649946710000|2022-04-14 14:31:50|335.99|333.11|335.67|332.79|336.05|333.17|335.67|332.79|0
1649946720000|2022-04-14 14:32:00|335.92|333.04|336.79|333.91|336.79|333.91|335.8|332.92|0
1649946730000|2022-04-14 14:32:10|336.54|333.66|335.92|333.04|336.54|333.66|335.92|333.04|0
1649946740000|2022-04-14 14:32:20|335.8|332.92|335.42|332.54|335.92|333.04|335.42|332.54|0
1649946750000|2022-04-14 14:32:30|335.67|332.79|335.8|332.92|335.8|332.92|335.67|332.79|0
1649946760000|2022-04-14 14:32:40|335.86|332.98|335.67|332.79|335.86|332.98|335.55|332.67|0
1649946770000|2022-04-14 14:32:50|335.42|332.54|335.42|332.54|335.42|332.54|335.42|332.54|0
1649946780000|2022-04-14 14:33:00|335.55|332.67|335.24|332.36|335.67|332.79|335.24|332.36|0
1649946790000|2022-04-14 14:33:10|335.18|332.3|335.17|332.29|335.18|332.3|334.99|332.11|0
1649946800000|2022-04-14 14:33:20|334.93|332.05|335.42|332.54|335.55|332.67|334.93|332.05|0
1649946810000|2022-04-14 14:33:30|335.67|332.79|335.74|332.86|335.8|332.92|335.67|332.79|0
1649946820000|2022-04-14 14:33:40|335.3|332.42|335.3|332.42|335.3|332.42|335.3|332.42|0
1649946830000|2022-04-14 14:33:50|335.67|332.79|335.61|332.73|335.8|332.92|335.61|332.73|0
1649946840000|2022-04-14 14:34:00|335.8|332.92|335.42|332.54|335.8|332.92|335.42|332.54|0
1649946850000|2022-04-14 14:34:10|335.55|332.67|335.61|332.73|335.61|332.73|335.55|332.67|0
1649946860000|2022-04-14 14:34:20|335.55|332.67|335.17|332.29|335.55|332.67|335.05|332.17|0
1649946870000|2022-04-14 14:34:30|335.24|332.36|335.55|332.67|335.55|332.67|335.24|332.36|0
1649946880000|2022-04-14 14:34:40|335.42|332.54|335.86|332.98|335.86|332.98|335.42|332.54|0
1649946890000|2022-04-14 14:34:50|336.17|333.29|336.29|333.41|336.29|333.41|336.04|333.16|0
1649946900000|2022-04-14 14:35:00|336.17|333.29|336.23|333.35|336.29|333.41|336.11|333.23|0
1649946910000|2022-04-14 14:35:10|336.29|333.41|336.04|333.16|336.42|333.54|336.04|333.16|0
1649946920000|2022-04-14 14:35:20|336.17|333.29|336.04|333.16|336.23|333.35|336.04|333.16|0
1649946930000|2022-04-14 14:35:30|335.86|332.98|336.04|333.16|336.04|333.16|335.79|332.91|0
1649946940000|2022-04-14 14:35:40|335.92|333.04|335.55|332.67|335.92|333.04|335.55|332.67|0
1649946950000|2022-04-14 14:35:50|335.61|332.73|335.67|332.79|335.79|332.91|335.55|332.67|0
1649946960000|2022-04-14 14:36:00|335.36|332.48|335.05|332.17|335.36|332.48|335.05|332.17|0
1649946970000|2022-04-14 14:36:10|335.17|332.29|335.79|332.91|335.79|332.91|335.17|332.29|0
1649946980000|2022-04-14 14:36:20|336.04|333.16|335.55|332.67|336.04|333.16|335.55|332.67|0
1649946990000|2022-04-14 14:36:30|335.67|332.79|335.79|332.91|335.79|332.91|335.55|332.67|0
1649947000000|2022-04-14 14:36:40|335.92|333.04|335.79|332.91|336.04|333.16|335.79|332.91|0
1649947010000|2022-04-14 14:36:50|335.67|332.79|335.79|332.91|335.92|333.04|335.67|332.79|0
1649947020000|2022-04-14 14:37:00|335.92|333.04|335.79|332.91|336.04|333.16|335.79|332.91|0
1649947030000|2022-04-14 14:37:10|335.67|332.79|335.79|332.91|335.79|332.91|335.55|332.67|0
1649947040000|2022-04-14 14:37:20|335.73|332.85|335.67|332.79|335.73|332.85|335.67|332.79|0
1649947050000|2022-04-14 14:37:30|335.55|332.67|335.67|332.79|335.92|333.04|335.55|332.67|0
1649947060000|2022-04-14 14:37:40|335.79|332.91|336.29|333.41|336.29|333.41|335.79|332.91|0
1649947070000|2022-04-14 14:37:50|336.54|333.66|336.29|333.41|336.54|333.66|336.29|333.41|0
1649947080000|2022-04-14 14:38:00|336.42|333.54|336.79|333.91|336.79|333.91|336.42|333.54|0
1649947090000|2022-04-14 14:38:10|337.04|334.16|337.41|334.53|337.41|334.53|337.04|334.16|0
1649947100000|2022-04-14 14:38:20|337.91|335.03|337.91|335.03|337.98|335.1|337.79|334.91|0
1649947110000|2022-04-14 14:38:30|338.04|335.16|338.16|335.28|338.16|335.28|337.91|335.03|0
1649947120000|2022-04-14 14:38:40|338.66|335.78|339.04|336.16|339.04|336.16|338.66|335.78|0
1649947130000|2022-04-14 14:38:50|338.91|336.03|339.54|336.66|339.54|336.66|338.79|335.91|0
1649947140000|2022-04-14 14:39:00|339.91|337.03|339.91|337.03|339.91|337.03|339.54|336.66|0
1649947150000|2022-04-14 14:39:10|339.54|336.66|339.29|336.41|339.66|336.78|339.29|336.41|0
1649947160000|2022-04-14 14:39:20|339.16|336.28|338.79|335.91|339.16|336.28|338.79|335.91|0
1649947170000|2022-04-14 14:39:30|338.91|336.03|338.91|336.03|338.91|336.03|338.78|335.9|0
1649947180000|2022-04-14 14:39:40|338.78|335.9|338.53|335.65|338.78|335.9|338.53|335.65|0
1649947190000|2022-04-14 14:39:50|338.04|335.16|338.16|335.28|338.16|335.28|337.79|334.91|0
1649947200000|2022-04-14 14:40:00|338.41|335.53|338.47|335.59|338.47|335.59|338.16|335.28|0
1649947210000|2022-04-14 14:40:10|338.28|335.4|337.91|335.03|338.28|335.4|337.91|335.03|0
1649947220000|2022-04-14 14:40:20|338.1|335.22|337.91|335.03|338.16|335.28|337.91|335.03|0
1649947230000|2022-04-14 14:40:30|338.03|335.15|338.41|335.53|338.41|335.53|338.03|335.15|0
1649947240000|2022-04-14 14:40:40|338.6|335.72|339.22|336.34|339.22|336.34|338.6|335.72|0
1649947250000|2022-04-14 14:40:50|339.16|336.28|339.22|336.34|339.22|336.34|339.16|336.28|0
1649947260000|2022-04-14 14:41:00|339.41|336.53|339.54|336.66|339.54|336.66|339.03|336.15|0
1649947270000|2022-04-14 14:41:10|339.28|336.4|338.78|335.9|339.41|336.53|338.78|335.9|0
1649947280000|2022-04-14 14:41:20|338.53|335.65|338.03|335.15|338.53|335.65|338.03|335.15|0
1649947290000|2022-04-14 14:41:30|338.28|335.4|337.97|335.09|338.28|335.4|337.97|335.09|0
1649947300000|2022-04-14 14:41:40|337.29|334.41|336.79|333.91|337.29|334.41|336.79|333.91|0
1649947310000|2022-04-14 14:41:50|336.91|334.03|337.41|334.53|337.66|334.78|336.91|334.03|0
1649947320000|2022-04-14 14:42:00|337.16|334.28|336.91|334.03|337.16|334.28|336.91|334.03|0
1649947330000|2022-04-14 14:42:10|336.85|333.97|336.66|333.78|336.85|333.97|336.66|333.78|0
1649947340000|2022-04-14 14:42:20|336.54|333.66|336.91|334.03|336.91|334.03|336.54|333.66|0
1649947350000|2022-04-14 14:42:30|337.04|334.16|337.6|334.72|337.6|334.72|337.04|334.16|0
1649947360000|2022-04-14 14:42:40|337.53|334.65|337.53|334.65|337.53|334.65|337.53|334.65|0
1649947370000|2022-04-14 14:42:50|337.72|334.84|337.53|334.65|337.72|334.84|337.53|334.65|0
1649947380000|2022-04-14 14:43:00|337.29|334.41|337.53|334.65|337.53|334.65|337.29|334.41|0
1649947390000|2022-04-14 14:43:10|337.35|334.47|337.78|334.9|337.78|334.9|337.35|334.47|0
1649947400000|2022-04-14 14:43:20|337.97|335.09|338.03|335.15|338.03|335.15|337.97|335.09|0
1649947410000|2022-04-14 14:43:30|337.97|335.09|338.35|335.47|338.35|335.47|337.97|335.09|0
1649947420000|2022-04-14 14:43:40|338.28|335.4|338.03|335.15|338.28|335.4|338.03|335.15|0
1649947430000|2022-04-14 14:43:50|338.16|335.28|338.16|335.28|338.16|335.28|337.97|335.09|0
1649947440000|2022-04-14 14:44:00|338.28|335.4|337.97|335.09|338.28|335.4|337.97|335.09|0
1649947450000|2022-04-14 14:44:10|337.91|335.03|338.16|335.28|338.16|335.28|337.91|335.03|0
1649947460000|2022-04-14 14:44:20|337.97|335.09|337.72|334.84|338.03|335.15|337.72|334.84|0
1649947470000|2022-04-14 14:44:30|337.78|334.9|338.03|335.15|338.03|335.15|337.78|334.9|0
1649947480000|2022-04-14 14:44:40|338.28|335.4|338.41|335.53|338.41|335.53|338.28|335.4|0
1649947490000|2022-04-14 14:44:50|338.03|335.15|338.1|335.22|338.16|335.28|338.03|335.15|0
1649947500000|2022-04-14 14:45:00|338.16|335.28|337.78|334.9|338.16|335.28|337.78|334.9|0
1649947510000|2022-04-14 14:45:10|337.91|335.03|337.78|334.9|338.03|335.15|337.78|334.9|0
1649947520000|2022-04-14 14:45:20|337.41|334.53|337.28|334.4|337.78|334.9|337.28|334.4|0
1649947530000|2022-04-14 14:45:30|337.35|334.47|337.47|334.59|337.47|334.59|337.03|334.15|0
1649947540000|2022-04-14 14:45:40|337.28|334.4|337.47|334.59|337.53|334.65|337.28|334.4|0
1649947550000|2022-04-14 14:45:50|337.41|334.53|337.16|334.28|337.41|334.53|336.91|334.03|0
1649947560000|2022-04-14 14:46:00|337.28|334.4|337.1|334.22|337.28|334.4|337.03|334.15|0
1649947570000|2022-04-14 14:46:10|337.41|334.53|337.53|334.65|337.53|334.65|337.16|334.28|0
1649947580000|2022-04-14 14:46:20|337.41|334.53|337.16|334.28|337.41|334.53|337.16|334.28|0
1649947590000|2022-04-14 14:46:30|337.53|334.65|337.53|334.65|337.53|334.65|337.47|334.59|0
1649947600000|2022-04-14 14:46:40|338.81|335.93|338.37|335.49|338.81|335.93|338.37|335.49|0
1649947610000|2022-04-14 14:46:50|336.91|334.03|336.67|333.79|336.91|334.03|336.67|333.79|0
1649947620000|2022-04-14 14:47:00|336.42|333.54|335.92|333.04|336.42|333.54|335.92|333.04|0
1649947630000|2022-04-14 14:47:10|335.67|332.79|335.17|332.29|335.67|332.79|335.17|332.29|0
1649947640000|2022-04-14 14:47:20|334.55|331.67|335.17|332.29|335.17|332.29|334.55|331.67|0
1649947650000|2022-04-14 14:47:30|335.3|332.42|335.05|332.17|335.3|332.42|334.92|332.04|0
1649947660000|2022-04-14 14:47:40|334.68|331.8|334.55|331.67|334.68|331.8|334.55|331.67|0
1649947670000|2022-04-14 14:47:50|334.3|331.42|334.3|331.42|334.3|331.42|334.18|331.3|0
1649947680000|2022-04-14 14:48:00|334.55|331.67|334.55|331.67|334.55|331.67|334.37|331.49|0
1649947690000|2022-04-14 14:48:10|334.62|331.74|335.05|332.17|335.05|332.17|334.62|331.74|0
1649947700000|2022-04-14 14:48:20|334.92|332.04|335.05|332.17|335.05|332.17|334.8|331.92|0
1649947710000|2022-04-14 14:48:30|335.17|332.29|335.3|332.42|335.3|332.42|335.17|332.29|0
1649947720000|2022-04-14 14:48:40|335.49|332.61|335.86|332.98|335.92|333.04|335.49|332.61|0
1649947730000|2022-04-14 14:48:50|335.67|332.79|336.17|333.29|336.17|333.29|335.67|332.79|0
1649947740000|2022-04-14 14:49:00|336.04|333.16|336.04|333.16|336.04|333.16|335.79|332.91|0
1649947750000|2022-04-14 14:49:10|336.17|333.29|336.54|333.66|336.54|333.66|336.17|333.29|0
1649947760000|2022-04-14 14:49:20|336.79|333.91|336.79|333.91|337.16|334.28|336.79|333.91|0
1649947770000|2022-04-14 14:49:30|336.91|334.03|336.79|333.91|336.91|334.03|336.79|333.91|0
1649947780000|2022-04-14 14:49:40|336.66|333.78|336.91|334.03|336.91|334.03|336.66|333.78|0
1649947790000|2022-04-14 14:49:50|337.04|334.16|337.16|334.28|337.16|334.28|336.66|333.78|0
1649947800000|2022-04-14 14:50:00|337.54|334.66|338.16|335.28|338.16|335.28|337.54|334.66|0
1649947810000|2022-04-14 14:50:10|338.54|335.66|338.66|335.78|338.91|336.03|338.54|335.66|0
1649947820000|2022-04-14 14:50:20|338.54|335.66|338.35|335.47|338.66|335.78|338.35|335.47|0
1649947830000|2022-04-14 14:50:30|338.16|335.28|338.04|335.16|338.29|335.41|338.04|335.16|0
1649947840000|2022-04-14 14:50:40|337.91|335.03|338.41|335.53|338.41|335.53|337.91|335.03|0
1649947850000|2022-04-14 14:50:50|338.66|335.78|339.04|336.16|339.04|336.16|338.66|335.78|0
1649947860000|2022-04-14 14:51:00|339.16|336.28|338.79|335.91|339.16|336.28|338.79|335.91|0
1649947870000|2022-04-14 14:51:10|338.98|336.1|338.54|335.66|338.98|336.1|338.54|335.66|0
1649947880000|2022-04-14 14:51:20|339.04|336.16|338.98|336.1|339.04|336.16|338.91|336.03|0
1649947890000|2022-04-14 14:51:30|338.91|336.03|338.79|335.91|339.04|336.16|338.79|335.91|0
1649947900000|2022-04-14 14:51:40|338.91|336.03|338.66|335.78|338.91|336.03|338.54|335.66|0
1649947910000|2022-04-14 14:51:50|338.91|336.03|338.98|336.1|339.04|336.16|338.79|335.91|0
1649947920000|2022-04-14 14:52:00|338.79|335.91|339.6|336.72|339.6|336.72|338.79|335.91|0
1649947930000|2022-04-14 14:52:10|339.54|336.66|339.35|336.47|339.54|336.66|339.35|336.47|0
1649947940000|2022-04-14 14:52:20|339.16|336.28|338.29|335.41|339.23|336.35|338.29|335.41|0
1649947950000|2022-04-14 14:52:30|338.16|335.28|338.16|335.28|338.16|335.28|338.04|335.16|0
1649947960000|2022-04-14 14:52:40|338.79|335.91|338.98|336.1|338.98|336.1|338.79|335.91|0
1649947970000|2022-04-14 14:52:50|339.16|336.28|339.04|336.16|339.16|336.28|338.91|336.03|0
1649947980000|2022-04-14 14:53:00|339.16|336.28|338.91|336.03|339.16|336.28|338.66|335.78|0
1649947990000|2022-04-14 14:53:10|339.23|336.35|339.04|336.16|339.29|336.41|339.04|336.16|0
1649948000000|2022-04-14 14:53:20|338.91|336.03|338.91|336.03|339.04|336.16|338.79|335.91|0
1649948010000|2022-04-14 14:53:30|339.04|336.16|339.16|336.28|339.29|336.41|339.04|336.16|0
1649948020000|2022-04-14 14:53:40|338.91|336.03|338.79|335.91|339.04|336.16|338.79|335.91|0
1649948030000|2022-04-14 14:53:50|338.91|336.03|339.16|336.28|339.16|336.28|338.91|336.03|0
1649948040000|2022-04-14 14:54:00|338.85|335.97|338.91|336.03|339.16|336.28|338.79|335.91|0
1649948050000|2022-04-14 14:54:10|338.72|335.84|338.66|335.78|338.78|335.9|338.53|335.65|0
1649948060000|2022-04-14 14:54:20|338.35|335.47|337.78|334.9|338.35|335.47|337.78|334.9|0
1649948070000|2022-04-14 14:54:30|338.03|335.15|338.41|335.53|338.41|335.53|338.03|335.15|0
1649948080000|2022-04-14 14:54:40|338.28|335.4|337.91|335.03|338.28|335.4|337.91|335.03|0
1649948090000|2022-04-14 14:54:50|338.03|335.15|337.78|334.9|338.03|335.15|337.78|334.9|0
1649948100000|2022-04-14 14:55:00|337.91|335.03|338.03|335.15|338.03|335.15|337.78|334.9|0
1649948110000|2022-04-14 14:55:10|338.28|335.4|337.78|334.9|338.28|335.4|337.78|334.9|0
1649948120000|2022-04-14 14:55:20|337.72|334.84|337.66|334.78|337.91|335.03|337.66|334.78|0
1649948130000|2022-04-14 14:55:30|337.41|334.53|337.16|334.28|337.41|334.53|337.16|334.28|0
1649948140000|2022-04-14 14:55:40|337.29|334.41|337.47|334.59|337.47|334.59|337.29|334.41|0
1649948150000|2022-04-14 14:55:50|337.66|334.78|337.41|334.53|337.66|334.78|337.41|334.53|0
1649948160000|2022-04-14 14:56:00|337.28|334.4|337.28|334.4|337.66|334.78|337.28|334.4|0
1649948170000|2022-04-14 14:56:10|337.41|334.53|337.16|334.28|337.41|334.53|337.16|334.28|0
1649948180000|2022-04-14 14:56:20|337.35|334.47|337.28|334.4|337.35|334.47|337.1|334.22|0
1649948190000|2022-04-14 14:56:30|337.04|334.16|337.28|334.4|337.28|334.4|336.91|334.03|0
1649948200000|2022-04-14 14:56:40|337.16|334.28|337.16|334.28|337.16|334.28|337.16|334.28|0
1649948210000|2022-04-14 14:56:50|337.04|334.16|336.85|333.97|337.04|334.16|336.79|333.91|0
1649948220000|2022-04-14 14:57:00|337.04|334.16|336.54|333.66|337.04|334.16|336.54|333.66|0
1649948230000|2022-04-14 14:57:10|336.41|333.53|336.29|333.41|336.41|333.53|336.29|333.41|0
1649948240000|2022-04-14 14:57:20|335.91|333.03|336.29|333.41|336.35|333.47|335.91|333.03|0
1649948250000|2022-04-14 14:57:30|336.23|333.35|336.66|333.78|336.66|333.78|336.04|333.16|0
1649948260000|2022-04-14 14:57:40|336.79|333.91|336.79|333.91|336.79|333.91|336.73|333.85|0
1649948270000|2022-04-14 14:57:50|336.54|333.66|336.29|333.41|336.73|333.85|336.29|333.41|0
1649948280000|2022-04-14 14:58:00|336.16|333.28|335.91|333.03|336.16|333.28|335.91|333.03|0
1649948290000|2022-04-14 14:58:10|336.04|333.16|335.67|332.79|336.16|333.28|335.67|332.79|0
1649948300000|2022-04-14 14:58:20|335.79|332.91|336.04|333.16|336.04|333.16|335.79|332.91|0
1649948310000|2022-04-14 14:58:30|335.85|332.97|336.04|333.16|336.16|333.28|335.85|332.97|0
1649948320000|2022-04-14 14:58:40|335.85|332.97|336.16|333.28|336.16|333.28|335.85|332.97|0
1649948330000|2022-04-14 14:58:50|335.98|333.1|336.04|333.16|336.16|333.28|335.91|333.03|0
1649948340000|2022-04-14 14:59:00|335.91|333.03|336.29|333.41|336.29|333.41|335.91|333.03|0
1649948350000|2022-04-14 14:59:10|336.54|333.66|336.29|333.41|336.66|333.78|336.29|333.41|0
1649948360000|2022-04-14 14:59:20|336.16|333.28|336.41|333.53|336.41|333.53|336.16|333.28|0
1649948370000|2022-04-14 14:59:30|336.29|333.41|336.54|333.66|336.54|333.66|336.29|333.41|0
1649948380000|2022-04-14 14:59:40|336.66|333.78|336.29|333.41|336.72|333.84|336.29|333.41|0
1649948390000|2022-04-14 14:59:50|336.41|333.53|337.03|334.15|337.03|334.15|336.41|333.53|0
1649948400000|2022-04-14 15:00:00|337.41|334.53|337.03|334.15|338.28|335.4|337.03|334.15|0
1649948410000|2022-04-14 15:00:10|336.66|333.78|337.16|334.28|337.28|334.4|336.66|333.78|0
1649948420000|2022-04-14 15:00:20|337.41|334.53|337.28|334.4|337.66|334.78|337.28|334.4|0
1649948430000|2022-04-14 15:00:30|337.03|334.15|336.41|333.53|337.03|334.15|336.41|333.53|0
1649948440000|2022-04-14 15:00:40|336.16|333.28|336.16|333.28|336.29|333.41|336.16|333.28|0
1649948450000|2022-04-14 15:00:50|336.29|333.41|336.16|333.28|336.29|333.41|336.16|333.28|0
1649948460000|2022-04-14 15:01:00|336.41|333.53|336.29|333.41|336.41|333.53|336.29|333.41|0
1649948470000|2022-04-14 15:01:10|336.04|333.16|336.16|333.28|336.16|333.28|335.79|332.91|0
1649948480000|2022-04-14 15:01:20|335.85|332.97|335.66|332.78|335.85|332.97|335.66|332.78|0
1649948490000|2022-04-14 15:01:30|335.79|332.91|335.17|332.29|335.79|332.91|335.17|332.29|0
1649948500000|2022-04-14 15:01:40|334.79|331.91|334.79|331.91|334.92|332.04|334.73|331.85|0
1649948510000|2022-04-14 15:01:50|334.92|332.04|335.29|332.41|335.29|332.41|334.92|332.04|0
1649948520000|2022-04-14 15:02:00|335.42|332.54|335.41|332.53|335.42|332.54|335.29|332.41|0
1649948530000|2022-04-14 15:02:10|335.29|332.41|335.66|332.78|335.66|332.78|335.29|332.41|0
1649948540000|2022-04-14 15:02:20|335.29|332.41|335.29|332.41|335.41|332.53|335.29|332.41|0
1649948550000|2022-04-14 15:02:30|335.17|332.29|335.54|332.66|335.54|332.66|335.17|332.29|0
1649948560000|2022-04-14 15:02:40|335.29|332.41|335.54|332.66|335.54|332.66|335.29|332.41|0
1649948570000|2022-04-14 15:02:50|335.04|332.16|335.48|332.6|335.48|332.6|335.04|332.16|0
1649948580000|2022-04-14 15:03:00|335.54|332.66|335.48|332.6|335.66|332.78|335.48|332.6|0
1649948590000|2022-04-14 15:03:10|335.41|332.53|335.29|332.41|335.41|332.53|335.29|332.41|0
1649948600000|2022-04-14 15:03:20|335.17|332.29|335.17|332.29|335.29|332.41|335.17|332.29|0
1649948610000|2022-04-14 15:03:30|335.29|332.41|335.17|332.29|335.29|332.41|335.04|332.16|0
1649948620000|2022-04-14 15:03:40|335.29|332.41|335.41|332.53|335.41|332.53|335.17|332.29|0
1649948630000|2022-04-14 15:03:50|335.29|332.41|335.41|332.53|335.41|332.53|335.29|332.41|0
1649948640000|2022-04-14 15:04:00|335.29|332.41|335.41|332.53|335.41|332.53|334.92|332.04|0
1649948650000|2022-04-14 15:04:10|335.29|332.41|335.41|332.53|335.41|332.53|335.17|332.29|0
1649948660000|2022-04-14 15:04:20|335.48|332.6|335.6|332.72|335.66|332.78|335.48|332.6|0
1649948670000|2022-04-14 15:04:30|335.54|332.66|335.41|332.53|335.54|332.66|335.41|332.53|0
1649948680000|2022-04-14 15:04:40|335.35|332.47|335.29|332.41|335.41|332.53|335.29|332.41|0
1649948690000|2022-04-14 15:04:50|335.35|332.47|335.54|332.66|335.54|332.66|335.35|332.47|0
1649948700000|2022-04-14 15:05:00|335.66|332.78|335.6|332.72|335.79|332.91|335.6|332.72|0
1649948710000|2022-04-14 15:05:10|335.54|332.66|335.66|332.78|335.66|332.78|335.54|332.66|0
1649948720000|2022-04-14 15:05:20|335.79|332.91|335.41|332.53|335.79|332.91|335.41|332.53|0
1649948730000|2022-04-14 15:05:30|335.17|332.29|335.17|332.29|335.17|332.29|335.17|332.29|0
1649948740000|2022-04-14 15:05:40|335.29|332.41|335.29|332.41|335.29|332.41|335.17|332.29|0
1649948750000|2022-04-14 15:05:50|335.16|332.28|335.23|332.35|335.29|332.41|335.16|332.28|0
1649948760000|2022-04-14 15:06:00|335.41|332.53|335.41|332.53|335.48|332.6|335.35|332.47|0
1649948770000|2022-04-14 15:06:10|335.16|332.28|334.67|331.79|335.16|332.28|334.67|331.79|0
1649948780000|2022-04-14 15:06:20|334.54|331.66|335.41|332.53|335.41|332.53|334.54|331.66|0
1649948790000|2022-04-14 15:06:30|335.54|332.66|335.66|332.78|335.66|332.78|335.54|332.66|0
1649948800000|2022-04-14 15:06:40|336.03|333.15|335.97|333.09|336.03|333.15|335.91|333.03|0
1649948810000|2022-04-14 15:06:50|336.16|333.28|335.79|332.91|336.16|333.28|335.79|332.91|0
1649948820000|2022-04-14 15:07:00|336.03|333.15|335.85|332.97|336.03|333.15|335.85|332.97|0
1649948830000|2022-04-14 15:07:10|335.91|333.03|336.03|333.15|336.03|333.15|335.79|332.91|0
1649948840000|2022-04-14 15:07:20|336.16|333.28|336.53|333.65|336.53|333.65|336.16|333.28|0
1649948850000|2022-04-14 15:07:30|336.28|333.4|336.35|333.47|336.35|333.47|336.28|333.4|0
1649948860000|2022-04-14 15:07:40|336.28|333.4|336.16|333.28|336.35|333.47|336.16|333.28|0
1649948870000|2022-04-14 15:07:50|336.03|333.15|336.16|333.28|336.16|333.28|336.03|333.15|0
1649948880000|2022-04-14 15:08:00|336.28|333.4|336.03|333.15|336.41|333.53|336.03|333.15|0
1649948890000|2022-04-14 15:08:10|335.91|333.03|336.03|333.15|336.16|333.28|335.91|333.03|0
1649948900000|2022-04-14 15:08:20|335.79|332.91|335.54|332.66|335.79|332.91|335.54|332.66|0
1649948910000|2022-04-14 15:08:30|335.41|332.53|335.41|332.53|335.41|332.53|335.35|332.47|0
1649948920000|2022-04-14 15:08:40|335.54|332.66|336.03|333.15|336.03|333.15|335.54|332.66|0
1649948930000|2022-04-14 15:08:50|336.53|333.65|336.78|333.9|336.78|333.9|336.41|333.53|0
1649948940000|2022-04-14 15:09:00|336.6|333.72|336.03|333.15|336.6|333.72|336.03|333.15|0
1649948950000|2022-04-14 15:09:10|336.28|333.4|336.28|333.4|336.41|333.53|336.28|333.4|0
1649948960000|2022-04-14 15:09:20|336.16|333.28|335.66|332.78|336.16|333.28|335.66|332.78|0
1649948970000|2022-04-14 15:09:30|335.54|332.66|335.66|332.78|335.97|333.09|335.54|332.66|0
1649948980000|2022-04-14 15:09:40|335.54|332.66|335.78|332.9|335.78|332.9|335.54|332.66|0
1649948990000|2022-04-14 15:09:50|335.66|332.78|335.66|332.78|335.66|332.78|335.66|332.78|0
1649949000000|2022-04-14 15:10:00|335.78|332.9|335.91|333.03|335.91|333.03|335.66|332.78|0
1649949010000|2022-04-14 15:10:10|335.6|332.72|335.66|332.78|335.72|332.84|335.6|332.72|0
1649949020000|2022-04-14 15:10:20|335.54|332.66|335.78|332.9|335.78|332.9|335.54|332.66|0
1649949030000|2022-04-14 15:10:30|335.91|333.03|335.91|333.03|335.91|333.03|335.78|332.9|0
1649949040000|2022-04-14 15:10:40|336.47|333.59|336.66|333.78|336.66|333.78|336.41|333.53|0
1649949050000|2022-04-14 15:10:50|336.53|333.65|336.72|333.84|336.72|333.84|336.53|333.65|0
1649949060000|2022-04-14 15:11:00|336.78|333.9|337.03|334.15|337.09|334.21|336.78|333.9|0
1649949070000|2022-04-14 15:11:10|336.97|334.09|337.03|334.15|337.03|334.15|336.97|334.09|0
1649949080000|2022-04-14 15:11:20|337.28|334.4|337.03|334.15|337.28|334.4|337.03|334.15|0
1649949090000|2022-04-14 15:11:30|337.28|334.4|337.09|334.21|337.28|334.4|337.03|334.15|0
1649949100000|2022-04-14 15:11:40|337.03|334.15|336.53|333.65|337.03|334.15|336.53|333.65|0
1649949110000|2022-04-14 15:11:50|336.6|333.72|336.28|333.4|336.65|333.77|336.28|333.4|0
1649949120000|2022-04-14 15:12:00|335.78|332.9|335.41|332.53|335.85|332.97|335.41|332.53|0
1649949130000|2022-04-14 15:12:10|334.67|331.79|334.42|331.54|334.79|331.91|334.42|331.54|0
1649949140000|2022-04-14 15:12:20|334.48|331.6|334.91|332.03|335.04|332.16|334.48|331.6|0
1649949150000|2022-04-14 15:12:30|335.04|332.16|334.67|331.79|335.04|332.16|334.67|331.79|0
1649949160000|2022-04-14 15:12:40|334.42|331.54|335.29|332.41|335.29|332.41|334.42|331.54|0
1649949170000|2022-04-14 15:12:50|335.78|332.9|335.78|332.9|335.78|332.9|335.66|332.78|0
1649949180000|2022-04-14 15:13:00|335.66|332.78|335.04|332.16|335.66|332.78|335.04|332.16|0
1649949190000|2022-04-14 15:13:10|334.98|332.1|335.04|332.16|335.16|332.28|334.98|332.1|0
1649949200000|2022-04-14 15:13:20|334.79|331.91|335.29|332.41|335.29|332.41|334.79|331.91|0
1649949210000|2022-04-14 15:13:30|335.04|332.16|335.04|332.16|335.04|332.16|335.04|332.16|0
1649949220000|2022-04-14 15:13:40|334.79|331.91|335.41|332.53|335.41|332.53|334.79|331.91|0
1649949230000|2022-04-14 15:13:50|335.29|332.41|334.91|332.03|335.29|332.41|334.91|332.03|0
1649949240000|2022-04-14 15:14:00|334.79|331.91|335.04|332.16|335.04|332.16|334.67|331.79|0
1649949250000|2022-04-14 15:14:10|334.98|332.1|334.91|332.03|334.98|332.1|334.91|332.03|0
1649949260000|2022-04-14 15:14:20|334.79|331.91|334.91|332.03|335.16|332.28|334.79|331.91|0
1649949270000|2022-04-14 15:14:30|335.29|332.41|335.29|332.41|335.29|332.41|335.16|332.28|0
1649949280000|2022-04-14 15:14:40|335.66|332.78|335.41|332.53|335.66|332.78|335.41|332.53|0
1649949290000|2022-04-14 15:14:50|335.53|332.65|335.78|332.9|335.78|332.9|335.53|332.65|0
1649949300000|2022-04-14 15:15:00|335.53|332.65|336.03|333.15|336.03|333.15|335.53|332.65|0
1649949310000|2022-04-14 15:15:10|336.1|333.22|336.03|333.15|336.16|333.28|336.03|333.15|0
1649949320000|2022-04-14 15:15:20|335.97|333.09|336.16|333.28|336.4|333.52|335.97|333.09|0
1649949330000|2022-04-14 15:15:30|336.28|333.4|335.66|332.78|336.28|333.4|335.66|332.78|0
1649949340000|2022-04-14 15:15:40|335.78|332.9|335.6|332.72|335.78|332.9|335.53|332.65|0
1649949350000|2022-04-14 15:15:50|335.91|333.03|335.66|332.78|335.91|333.03|335.6|332.72|0
1649949360000|2022-04-14 15:16:00|335.28|332.4|334.54|331.66|335.28|332.4|334.54|331.66|0
1649949370000|2022-04-14 15:16:10|334.17|331.29|334.66|331.78|334.66|331.78|334.17|331.29|0
1649949380000|2022-04-14 15:16:20|334.79|331.91|334.91|332.03|335.04|332.16|334.79|331.91|0
1649949390000|2022-04-14 15:16:30|335.04|332.16|335.04|332.16|335.16|332.28|335.04|332.16|0
1649949400000|2022-04-14 15:16:40|335.16|332.28|335.41|332.53|335.41|332.53|335.16|332.28|0
1649949410000|2022-04-14 15:16:50|335.91|333.03|335.91|333.03|336.03|333.15|335.66|332.78|0
1649949420000|2022-04-14 15:17:00|336.15|333.27|336.4|333.52|336.4|333.52|335.91|333.03|0
1649949430000|2022-04-14 15:17:10|336.53|333.65|336.53|333.65|336.53|333.65|336.53|333.65|0
1649949440000|2022-04-14 15:17:20|336.65|333.77|336.78|333.9|336.78|333.9|336.65|333.77|0
1649949450000|2022-04-14 15:17:30|336.59|333.71|336.28|333.4|336.59|333.71|336.28|333.4|0
1649949460000|2022-04-14 15:17:40|336.4|333.52|336.78|333.9|336.78|333.9|336.4|333.52|0
1649949470000|2022-04-14 15:17:50|337.03|334.15|336.97|334.09|337.15|334.27|336.97|334.09|0
1649949480000|2022-04-14 15:18:00|337.15|334.27|337.53|334.65|337.53|334.65|337.15|334.27|0
1649949490000|2022-04-14 15:18:10|337.77|334.89|337.77|334.89|337.77|334.89|337.77|334.89|0
1649949500000|2022-04-14 15:18:20|337.53|334.65|337.15|334.27|337.53|334.65|337.15|334.27|0
1649949510000|2022-04-14 15:18:30|337.28|334.4|337.03|334.15|337.34|334.46|337.03|334.15|0
1649949520000|2022-04-14 15:18:40|336.9|334.02|337.15|334.27|337.15|334.27|336.9|334.02|0
1649949530000|2022-04-14 15:18:50|337.03|334.15|336.65|333.77|337.03|334.15|336.65|333.77|0
1649949540000|2022-04-14 15:19:00|336.78|333.9|337.4|334.52|337.4|334.52|336.78|333.9|0
1649949550000|2022-04-14 15:19:10|337.65|334.77|337.84|334.96|338.02|335.14|337.65|334.77|0
1649949560000|2022-04-14 15:19:20|337.65|334.77|337.77|334.89|337.77|334.89|337.65|334.77|0
1649949570000|2022-04-14 15:19:30|337.52|334.64|337.65|334.77|337.65|334.77|337.52|334.64|0
1649949580000|2022-04-14 15:19:40|337.77|334.89|338.15|335.27|338.15|335.27|337.77|334.89|0
1649949590000|2022-04-14 15:19:50|338.27|335.39|337.27|334.39|338.27|335.39|337.27|334.39|0
1649949600000|2022-04-14 15:20:00|337.15|334.27|336.9|334.02|337.15|334.27|336.9|334.02|0
1649949610000|2022-04-14 15:20:10|337.15|334.27|337.65|334.77|337.65|334.77|337.15|334.27|0
1649949620000|2022-04-14 15:20:20|337.77|334.89|337.52|334.64|337.77|334.89|337.52|334.64|0
1649949630000|2022-04-14 15:20:30|337.27|334.39|336.9|334.02|337.27|334.39|336.78|333.9|0
1649949640000|2022-04-14 15:20:40|337.03|334.15|336.65|333.77|337.03|334.15|336.65|333.77|0
1649949650000|2022-04-14 15:20:50|336.9|334.02|337.27|334.39|337.27|334.39|336.9|334.02|0
1649949660000|2022-04-14 15:21:00|337.21|334.33|337.52|334.64|337.65|334.77|337.21|334.33|0
1649949670000|2022-04-14 15:21:10|337.4|334.52|337.4|334.52|337.52|334.64|337.4|334.52|0
1649949680000|2022-04-14 15:21:20|337.21|334.33|337.15|334.27|337.4|334.52|337.15|334.27|0
1649949690000|2022-04-14 15:21:30|337.4|334.52|338.52|335.64|338.52|335.64|337.27|334.39|0
1649949700000|2022-04-14 15:21:40|338.65|335.77|338.52|335.64|338.65|335.77|338.52|335.64|0
1649949710000|2022-04-14 15:21:50|338.65|335.77|338.65|335.77|338.77|335.89|338.65|335.77|0
1649949720000|2022-04-14 15:22:00|338.4|335.52|338.27|335.39|338.4|335.52|338.15|335.27|0
1649949730000|2022-04-14 15:22:10|338.77|335.89|338.52|335.64|338.77|335.89|338.52|335.64|0
1649949740000|2022-04-14 15:22:20|338.4|335.52|338.27|335.39|338.4|335.52|338.27|335.39|0
1649949750000|2022-04-14 15:22:30|338.02|335.14|338.15|335.27|338.15|335.27|338.02|335.14|0
1649949760000|2022-04-14 15:22:40|337.9|335.02|337.65|334.77|337.9|335.02|337.65|334.77|0
1649949770000|2022-04-14 15:22:50|337.77|334.89|337.15|334.27|337.9|335.02|337.15|334.27|0
1649949780000|2022-04-14 15:23:00|336.77|333.89|336.65|333.77|336.9|334.02|336.65|333.77|0
1649949790000|2022-04-14 15:23:10|336.9|334.02|336.65|333.77|336.9|334.02|336.65|333.77|0
1649949800000|2022-04-14 15:23:20|336.77|333.89|336.65|333.77|336.77|333.89|336.53|333.65|0
1649949810000|2022-04-14 15:23:30|336.4|333.52|336.4|333.52|336.53|333.65|336.28|333.4|0
1649949820000|2022-04-14 15:23:40|336.28|333.4|336.47|333.59|336.47|333.59|336.28|333.4|0
1649949830000|2022-04-14 15:23:50|336.4|333.52|336.28|333.4|336.4|333.52|336.15|333.27|0
1649949840000|2022-04-14 15:24:00|336.53|333.65|336.15|333.27|336.53|333.65|336.15|333.27|0
1649949850000|2022-04-14 15:24:10|336.47|333.59|336.15|333.27|336.53|333.65|336.15|333.27|0
1649949860000|2022-04-14 15:24:20|335.9|333.02|335.78|332.9|335.9|333.02|335.78|332.9|0
1649949870000|2022-04-14 15:24:30|335.65|332.77|334.91|332.03|335.65|332.77|334.91|332.03|0
1649949880000|2022-04-14 15:24:40|335.03|332.15|334.41|331.53|335.03|332.15|334.29|331.41|0
1649949890000|2022-04-14 15:24:50|334.29|331.41|333.92|331.04|334.29|331.41|333.92|331.04|0
1649949900000|2022-04-14 15:25:00|333.79|330.91|333.17|330.29|333.79|330.91|333.17|330.29|0
1649949910000|2022-04-14 15:25:10|333.3|330.42|333.79|330.91|333.79|330.91|333.3|330.42|0
1649949920000|2022-04-14 15:25:20|333.55|330.67|333.92|331.04|334.04|331.16|333.55|330.67|0
1649949930000|2022-04-14 15:25:30|333.86|330.98|334.41|331.53|334.41|331.53|333.86|330.98|0
1649949940000|2022-04-14 15:25:40|334.29|331.41|334.29|331.41|334.29|331.41|334.29|331.41|0
1649949950000|2022-04-14 15:25:50|334.54|331.66|334.54|331.66|334.54|331.66|334.41|331.53|0
1649949960000|2022-04-14 15:26:00|334.35|331.47|334.29|331.41|334.35|331.47|334.29|331.41|0
1649949970000|2022-04-14 15:26:10|334.16|331.28|333.79|330.91|334.16|331.28|333.79|330.91|0
1649949980000|2022-04-14 15:26:20|333.92|331.04|333.67|330.79|333.92|331.04|333.67|330.79|0
1649949990000|2022-04-14 15:26:30|333.79|330.91|333.92|331.04|333.92|331.04|333.54|330.66|0
1649950000000|2022-04-14 15:26:40|333.79|330.91|333.79|330.91|333.92|331.04|333.79|330.91|0
1649950010000|2022-04-14 15:26:50|333.54|330.66|333.42|330.54|333.54|330.66|333.42|330.54|0
1649950020000|2022-04-14 15:27:00|333.54|330.66|333.17|330.29|333.54|330.66|333.17|330.29|0
1649950030000|2022-04-14 15:27:10|333.42|330.54|333.54|330.66|333.54|330.66|333.17|330.29|0
1649950040000|2022-04-14 15:27:20|333.79|330.91|334.16|331.28|334.16|331.28|333.79|330.91|0
1649950050000|2022-04-14 15:27:30|334.41|331.53|334.23|331.35|334.41|331.53|334.23|331.35|0
1649950060000|2022-04-14 15:27:40|334.16|331.28|333.61|330.73|334.16|331.28|333.61|330.73|0
1649950070000|2022-04-14 15:27:50|333.48|330.6|333.42|330.54|333.48|330.6|333.42|330.54|0
1649950080000|2022-04-14 15:28:00|333.54|330.66|333.92|331.04|333.92|331.04|333.54|330.66|0
1649950090000|2022-04-14 15:28:10|333.79|330.91|333.92|331.04|333.92|331.04|333.67|330.79|0
1649950100000|2022-04-14 15:28:20|334.04|331.16|334.04|331.16|334.04|331.16|333.98|331.1|0
1649950110000|2022-04-14 15:28:30|333.79|330.91|334.42|331.54|334.42|331.54|333.79|330.91|0
1649950120000|2022-04-14 15:28:40|334.3|331.42|334.3|331.42|334.3|331.42|334.18|331.3|0
1649950130000|2022-04-14 15:28:50|334.42|331.54|332.72|329.84|334.42|331.54|332.72|329.84|0
1649950140000|2022-04-14 15:29:00|332.84|329.96|332.97|330.09|332.97|330.09|332.72|329.84|0
1649950150000|2022-04-14 15:29:10|332.84|329.96|332.84|329.96|332.97|330.09|332.84|329.96|0
1649950160000|2022-04-14 15:29:20|332.72|329.84|333.22|330.34|333.22|330.34|332.72|329.84|0
1649950170000|2022-04-14 15:29:30|333.34|330.46|333.09|330.21|333.46|330.58|333.09|330.21|0
1649950180000|2022-04-14 15:29:40|333.22|330.34|333.22|330.34|333.22|330.34|333.09|330.21|0
1649950190000|2022-04-14 15:29:50|332.84|329.96|333.28|330.4|333.28|330.4|332.84|329.96|0
1649950200000|2022-04-14 15:30:00|333.22|330.34|333.09|330.21|333.59|330.71|333.09|330.21|0
1649950210000|2022-04-14 15:30:10|333.22|330.34|332.72|329.84|333.22|330.34|332.72|329.84|0
1649950220000|2022-04-14 15:30:20|332.6|329.72|333.22|330.34|333.22|330.34|332.6|329.72|0
1649950230000|2022-04-14 15:30:30|333.16|330.28|333.53|330.65|333.59|330.71|333.16|330.28|0
1649950240000|2022-04-14 15:30:40|333.59|330.71|333.71|330.83|333.78|330.9|333.59|330.71|0
1649950250000|2022-04-14 15:30:50|333.59|330.71|333.46|330.58|333.71|330.83|333.46|330.58|0
1649950260000|2022-04-14 15:31:00|333.59|330.71|333.71|330.83|333.71|330.83|333.59|330.71|0
1649950270000|2022-04-14 15:31:10|333.96|331.08|334.64|331.76|334.64|331.76|333.96|331.08|0
1649950280000|2022-04-14 15:31:20|334.83|331.95|334.46|331.58|334.83|331.95|334.46|331.58|0
1649950290000|2022-04-14 15:31:30|334.21|331.33|334.08|331.2|334.33|331.45|334.08|331.2|0
1649950300000|2022-04-14 15:31:40|334.21|331.33|334.33|331.45|334.33|331.45|334.21|331.33|0
1649950310000|2022-04-14 15:31:50|334.46|331.58|334.46|331.58|334.58|331.7|334.46|331.58|0
1649950320000|2022-04-14 15:32:00|334.33|331.45|334.46|331.58|334.58|331.7|334.33|331.45|0
1649950330000|2022-04-14 15:32:10|334.58|331.7|334.77|331.89|334.77|331.89|334.58|331.7|0
1649950340000|2022-04-14 15:32:20|334.83|331.95|334.58|331.7|334.83|331.95|334.58|331.7|0
1649950350000|2022-04-14 15:32:30|334.46|331.58|334.7|331.82|334.7|331.82|334.46|331.58|0
1649950360000|2022-04-14 15:32:40|334.4|331.52|334.08|331.2|334.4|331.52|334.08|331.2|0
1649950370000|2022-04-14 15:32:50|334.21|331.33|334.21|331.33|334.33|331.45|334.08|331.2|0
1649950380000|2022-04-14 15:33:00|334.46|331.58|334.21|331.33|334.46|331.58|334.21|331.33|0
1649950390000|2022-04-14 15:33:10|334.08|331.2|334.21|331.33|334.21|331.33|334.08|331.2|0
1649950400000|2022-04-14 15:33:20|334.15|331.27|334.33|331.45|334.33|331.45|334.15|331.27|0
1649950410000|2022-04-14 15:33:30|334.21|331.33|334.33|331.45|334.33|331.45|334.08|331.2|0
1649950420000|2022-04-14 15:33:40|334.45|331.57|334.58|331.7|334.58|331.7|334.45|331.57|0
1649950430000|2022-04-14 15:33:50|334.45|331.57|334.21|331.33|334.45|331.57|334.21|331.33|0
1649950440000|2022-04-14 15:34:00|334.33|331.45|334.58|331.7|334.77|331.89|334.21|331.33|0
1649950450000|2022-04-14 15:34:10|334.45|331.57|334.45|331.57|334.58|331.7|334.45|331.57|0
1649950460000|2022-04-14 15:34:20|334.58|331.7|334.58|331.7|334.58|331.7|334.58|331.7|0
1649950470000|2022-04-14 15:34:30|334.7|331.82|334.58|331.7|334.7|331.82|334.33|331.45|0
1649950480000|2022-04-14 15:34:40|334.95|332.07|334.83|331.95|334.95|332.07|334.83|331.95|0
1649950490000|2022-04-14 15:34:50|334.7|331.82|334.7|331.82|334.77|331.89|334.7|331.82|0
1649950500000|2022-04-14 15:35:00|334.83|331.95|335.02|332.14|335.08|332.2|334.83|331.95|0
1649950510000|2022-04-14 15:35:10|334.95|332.07|335.08|332.2|335.08|332.2|334.95|332.07|0
1649950520000|2022-04-14 15:35:20|335.32|332.44|335.08|332.2|335.32|332.44|334.95|332.07|0
1649950530000|2022-04-14 15:35:30|335.14|332.26|334.95|332.07|335.14|332.26|334.83|331.95|0
1649950540000|2022-04-14 15:35:40|335.08|332.2|335.08|332.2|335.08|332.2|335.08|332.2|0
1649950550000|2022-04-14 15:35:50|335.2|332.32|334.58|331.7|335.2|332.32|334.58|331.7|0
1649950560000|2022-04-14 15:36:00|334.7|331.82|335.08|332.2|335.08|332.2|334.7|331.82|0
1649950570000|2022-04-14 15:36:10|335.2|332.32|335.51|332.63|335.57|332.69|335.2|332.32|0
1649950580000|2022-04-14 15:36:20|335.45|332.57|335.57|332.69|335.57|332.69|335.45|332.57|0
1649950590000|2022-04-14 15:36:30|335.7|332.82|335.45|332.57|335.82|332.94|335.45|332.57|0
1649950600000|2022-04-14 15:36:40|335.32|332.44|335.57|332.69|335.57|332.69|335.32|332.44|0
1649950610000|2022-04-14 15:36:50|335.7|332.82|335.57|332.69|335.7|332.82|335.57|332.69|0
1649950620000|2022-04-14 15:37:00|335.45|332.57|335.45|332.57|335.45|332.57|335.32|332.44|0
1649950630000|2022-04-14 15:37:10|335.32|332.44|334.83|331.95|335.39|332.51|334.83|331.95|0
1649950640000|2022-04-14 15:37:20|334.7|331.82|335.2|332.32|335.2|332.32|334.7|331.82|0
1649950650000|2022-04-14 15:37:30|335.32|332.44|335.57|332.69|335.57|332.69|335.32|332.44|0
1649950660000|2022-04-14 15:37:40|335.32|332.44|335.26|332.38|335.32|332.44|335.2|332.32|0
1649950670000|2022-04-14 15:37:50|335.45|332.57|335.32|332.44|335.45|332.57|335.32|332.44|0
1649950680000|2022-04-14 15:38:00|335.2|332.32|335.07|332.19|335.2|332.32|335.07|332.19|0
1649950690000|2022-04-14 15:38:10|335.32|332.44|335.2|332.32|335.45|332.57|335.14|332.26|0
1649950700000|2022-04-14 15:38:20|335.14|332.26|335.2|332.32|335.2|332.32|335.07|332.19|0
1649950710000|2022-04-14 15:38:30|335.45|332.57|335.45|332.57|335.57|332.69|335.45|332.57|0
1649950720000|2022-04-14 15:38:40|335.57|332.69|335.57|332.69|335.57|332.69|335.45|332.57|0
1649950730000|2022-04-14 15:38:50|335.45|332.57|336.07|333.19|336.07|333.19|335.45|332.57|0
1649950740000|2022-04-14 15:39:00|336.32|333.44|336.57|333.69|336.82|333.94|336.32|333.44|0
1649950750000|2022-04-14 15:39:10|336.32|333.44|336.57|333.69|336.57|333.69|336.32|333.44|0
1649950760000|2022-04-14 15:39:20|336.69|333.81|336.82|333.94|337.07|334.19|336.69|333.81|0
1649950770000|2022-04-14 15:39:30|336.94|334.06|337.07|334.19|337.07|334.19|336.94|334.06|0
1649950780000|2022-04-14 15:39:40|336.94|334.06|337.32|334.44|337.32|334.44|336.94|334.06|0
1649950790000|2022-04-14 15:39:50|337.19|334.31|337.07|334.19|337.19|334.31|337.07|334.19|0
1649950800000|2022-04-14 15:40:00|336.94|334.06|336.82|333.94|336.94|334.06|336.69|333.81|0
1649950810000|2022-04-14 15:40:10|337.07|334.19|337.44|334.56|337.44|334.56|337.07|334.19|0
1649950820000|2022-04-14 15:40:20|337.07|334.19|337.32|334.44|337.32|334.44|337.01|334.13|0
1649950830000|2022-04-14 15:40:30|337.44|334.56|337.07|334.19|337.44|334.56|337.07|334.19|0
1649950840000|2022-04-14 15:40:40|337.19|334.31|337.32|334.44|337.32|334.44|337.19|334.31|0
1649950850000|2022-04-14 15:40:50|337.19|334.31|337.44|334.56|337.44|334.56|337.19|334.31|0
1649950860000|2022-04-14 15:41:00|337.57|334.69|337.19|334.31|337.57|334.69|337.19|334.31|0
1649950870000|2022-04-14 15:41:10|337.01|334.13|337.07|334.19|337.13|334.25|337.01|334.13|0
1649950880000|2022-04-14 15:41:20|337.32|334.44|338.44|335.56|338.44|335.56|337.32|334.44|0
1649950890000|2022-04-14 15:41:30|338.32|335.44|337.69|334.81|338.32|335.44|337.69|334.81|0
1649950900000|2022-04-14 15:41:40|337.82|334.94|337.82|334.94|337.94|335.06|337.82|334.94|0
1649950910000|2022-04-14 15:41:50|337.69|334.81|337.57|334.69|337.69|334.81|337.57|334.69|0
1649950920000|2022-04-14 15:42:00|337.44|334.56|337.44|334.56|337.44|334.56|337.32|334.44|0
1649950930000|2022-04-14 15:42:10|337.94|335.06|338.07|335.19|338.07|335.19|337.94|335.06|0
1649950940000|2022-04-14 15:42:20|338.13|335.25|338.51|335.63|338.51|335.63|338.13|335.25|0
1649950950000|2022-04-14 15:42:30|338.69|335.81|338.82|335.94|338.82|335.94|338.69|335.81|0
1649950960000|2022-04-14 15:42:40|338.94|336.06|339.2|336.32|339.32|336.44|338.94|336.06|0
1649950970000|2022-04-14 15:42:50|339.32|336.44|339.2|336.32|339.32|336.44|339.2|336.32|0
1649950980000|2022-04-14 15:43:00|339.45|336.57|339.39|336.51|339.45|336.57|339.32|336.44|0
1649950990000|2022-04-14 15:43:10|339.2|336.32|339.32|336.44|339.32|336.44|339.2|336.32|0
1649951000000|2022-04-14 15:43:20|339.01|336.13|339.57|336.69|339.57|336.69|339.01|336.13|0
1649951010000|2022-04-14 15:43:30|339.26|336.38|339.45|336.57|339.57|336.69|339.26|336.38|0
1649951020000|2022-04-14 15:43:40|338.94|336.06|338.94|336.06|338.94|336.06|338.94|336.06|0
1649951030000|2022-04-14 15:43:50|339.07|336.19|339.45|336.57|339.45|336.57|339.07|336.19|0
1649951040000|2022-04-14 15:44:00|339.7|336.82|339.82|336.94|339.82|336.94|339.57|336.69|0
1649951050000|2022-04-14 15:44:10|340.07|337.19|340.07|337.19|340.07|337.19|339.95|337.07|0
1649951060000|2022-04-14 15:44:20|340.2|337.32|339.95|337.07|340.2|337.32|339.95|337.07|0
1649951070000|2022-04-14 15:44:30|339.82|336.94|339.95|337.07|340.07|337.19|339.82|336.94|0
1649951080000|2022-04-14 15:44:40|340.2|337.32|339.95|337.07|340.33|337.45|339.95|337.07|0
1649951090000|2022-04-14 15:44:50|339.82|336.94|339.82|336.94|339.82|336.94|339.57|336.69|0
1649951100000|2022-04-14 15:45:00|339.95|337.07|339.82|336.94|339.95|337.07|339.82|336.94|0
1649951110000|2022-04-14 15:45:10|340.01|337.13|339.95|337.07|340.01|337.13|339.82|336.94|0
1649951120000|2022-04-14 15:45:20|340.07|337.19|339.89|337.01|340.07|337.19|339.89|337.01|0
1649951130000|2022-04-14 15:45:30|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1649951140000|2022-04-14 15:45:40|339.89|337.01|339.7|336.82|339.89|337.01|339.7|336.82|0
1649951150000|2022-04-14 15:45:50|339.44|336.56|339.44|336.56|339.44|336.56|339.32|336.44|0
1649951160000|2022-04-14 15:46:00|339.57|336.69|339.19|336.31|339.57|336.69|339.19|336.31|0
1649951170000|2022-04-14 15:46:10|339.07|336.19|339.01|336.13|339.07|336.19|339.01|336.13|0
1649951180000|2022-04-14 15:46:20|338.94|336.06|339.32|336.44|339.32|336.44|338.94|336.06|0
1649951190000|2022-04-14 15:46:30|339.57|336.69|339.95|337.07|339.95|337.07|339.57|336.69|0
1649951210000|2022-04-14 15:46:50|340.01|337.13|340.32|337.44|340.32|337.44|340.01|337.13|0
1649951220000|2022-04-14 15:47:00|340.39|337.51|340.45|337.57|340.58|337.7|340.39|337.51|0
1649951230000|2022-04-14 15:47:10|340.32|337.44|340.45|337.57|340.45|337.57|340.32|337.44|0
1649951240000|2022-04-14 15:47:20|340.32|337.44|339.95|337.07|340.32|337.44|339.95|337.07|0
1649951250000|2022-04-14 15:47:30|339.7|336.82|339.95|337.07|339.95|337.07|339.64|336.76|0
1649951260000|2022-04-14 15:47:40|339.7|336.82|339.7|336.82|339.7|336.82|339.7|336.82|0
1649951270000|2022-04-14 15:47:50|339.95|337.07|340.07|337.19|340.2|337.32|339.95|337.07|0
1649951280000|2022-04-14 15:48:00|339.95|337.07|339.82|336.94|339.95|337.07|339.82|336.94|0
1649951290000|2022-04-14 15:48:10|339.7|336.82|339.7|336.82|339.7|336.82|339.63|336.75|0
1649951300000|2022-04-14 15:48:20|339.63|336.75|339.57|336.69|339.7|336.82|339.57|336.69|0
1649951310000|2022-04-14 15:48:30|339.44|336.56|339.44|336.56|339.44|336.56|339.19|336.31|0
1649951320000|2022-04-14 15:48:40|339.32|336.44|339.13|336.25|339.32|336.44|339.13|336.25|0
1649951330000|2022-04-14 15:48:50|338.94|336.06|338.94|336.06|338.94|336.06|338.94|336.06|0
1649951340000|2022-04-14 15:49:00|338.82|335.94|339.07|336.19|339.07|336.19|338.82|335.94|0
1649951350000|2022-04-14 15:49:10|338.94|336.06|339.44|336.56|339.44|336.56|338.94|336.06|0
1649951360000|2022-04-14 15:49:20|339.32|336.44|339.07|336.19|339.32|336.44|339.07|336.19|0
1649951370000|2022-04-14 15:49:30|339.19|336.31|339.19|336.31|339.19|336.31|339.07|336.19|0
1649951380000|2022-04-14 15:49:40|339.44|336.56|339.44|336.56|339.44|336.56|339.44|336.56|0
1649951390000|2022-04-14 15:49:50|339.32|336.44|339.57|336.69|339.57|336.69|339.32|336.44|0
1649951400000|2022-04-14 15:50:00|339.44|336.56|339.44|336.56|339.44|336.56|339.44|336.56|0
1649951410000|2022-04-14 15:50:10|339.57|336.69|339.57|336.69|339.57|336.69|339.51|336.63|0
1649951420000|2022-04-14 15:50:20|339.69|336.81|339.69|336.81|339.82|336.94|339.69|336.81|0
1649951430000|2022-04-14 15:50:30|339.57|336.69|339.51|336.63|339.57|336.69|339.51|336.63|0
1649951440000|2022-04-14 15:50:40|339.69|336.81|339.82|336.94|339.82|336.94|339.69|336.81|0
1649951450000|2022-04-14 15:50:50|339.76|336.88|340.14|337.26|340.14|337.26|339.76|336.88|0
1649951460000|2022-04-14 15:51:00|340.32|337.44|340.2|337.32|340.32|337.44|340.2|337.32|0
1649951470000|2022-04-14 15:51:10|339.88|337|339.69|336.81|339.88|337|339.69|336.81|0
1649951480000|2022-04-14 15:51:20|339.82|336.94|340.01|337.13|340.01|337.13|339.82|336.94|0
1649951490000|2022-04-14 15:51:30|340.07|337.19|340.2|337.32|340.2|337.32|340.07|337.19|0
1649951500000|2022-04-14 15:51:40|340.07|337.19|339.69|336.81|340.07|337.19|339.69|336.81|0
1649951510000|2022-04-14 15:51:50|339.94|337.06|339.76|336.88|339.94|337.06|339.76|336.88|0
1649951520000|2022-04-14 15:52:00|339.69|336.81|339.94|337.06|339.94|337.06|339.69|336.81|0
1649951530000|2022-04-14 15:52:10|340.07|337.19|340.07|337.19|340.07|337.19|340.07|337.19|0
1649951540000|2022-04-14 15:52:20|339.94|337.06|339.63|336.75|339.94|337.06|339.63|336.75|0
1649951550000|2022-04-14 15:52:30|339.69|336.81|339.57|336.69|339.69|336.81|339.57|336.69|0
1649951560000|2022-04-14 15:52:40|339.44|336.56|339.57|336.69|339.57|336.69|339.44|336.56|0
1649951570000|2022-04-14 15:52:50|339.63|336.75|340.07|337.19|340.07|337.19|339.57|336.69|0
1649951580000|2022-04-14 15:53:00|340.14|337.26|339.94|337.06|340.14|337.26|339.94|337.06|0
1649951590000|2022-04-14 15:53:10|340.07|337.19|340.32|337.44|340.32|337.44|340.07|337.19|0
1649951600000|2022-04-14 15:53:20|340.57|337.69|340.32|337.44|340.57|337.69|340.32|337.44|0
1649951610000|2022-04-14 15:53:30|340.2|337.32|340.07|337.19|340.2|337.32|339.94|337.06|0
1649951620000|2022-04-14 15:53:40|339.94|337.06|339.69|336.81|339.94|337.06|339.69|336.81|0
1649951630000|2022-04-14 15:53:50|339.82|336.94|339.82|336.94|339.82|336.94|339.82|336.94|0
1649951640000|2022-04-14 15:54:00|339.69|336.81|339.69|336.81|339.69|336.81|339.57|336.69|0
1649951650000|2022-04-14 15:54:10|339.82|336.94|340.01|337.13|340.01|337.13|339.82|336.94|0
1649951660000|2022-04-14 15:54:20|339.69|336.81|339.82|336.94|339.82|336.94|339.69|336.81|0
1649951670000|2022-04-14 15:54:30|339.94|337.06|340.07|337.19|340.2|337.32|339.94|337.06|0
1649951680000|2022-04-14 15:54:40|340.32|337.44|340.45|337.57|340.45|337.57|340.32|337.44|0
1649951690000|2022-04-14 15:54:50|340.26|337.38|340.57|337.69|340.57|337.69|340.19|337.31|0
1649951700000|2022-04-14 15:55:00|340.45|337.57|340.32|337.44|340.57|337.69|340.32|337.44|0
1649951710000|2022-04-14 15:55:10|340.13|337.25|340.19|337.31|340.19|337.31|339.94|337.06|0
1649951720000|2022-04-14 15:55:20|339.94|337.06|339.76|336.88|339.94|337.06|339.76|336.88|0
1649951730000|2022-04-14 15:55:30|339.94|337.06|339.88|337|340.07|337.19|339.82|336.94|0
1649951740000|2022-04-14 15:55:40|340.19|337.31|339.94|337.06|340.19|337.31|339.94|337.06|0
1649951750000|2022-04-14 15:55:50|339.88|337|339.69|336.81|339.88|337|339.69|336.81|0
1649951760000|2022-04-14 15:56:00|339.82|336.94|339.44|336.56|339.82|336.94|339.44|336.56|0
1649951770000|2022-04-14 15:56:10|339.69|336.81|340.19|337.31|340.19|337.31|339.69|336.81|0
1649951780000|2022-04-14 15:56:20|340.32|337.44|340.32|337.44|340.45|337.57|340.26|337.38|0
1649951790000|2022-04-14 15:56:30|340.19|337.31|340.07|337.19|340.19|337.31|340.07|337.19|0
1649951800000|2022-04-14 15:56:40|340.19|337.31|337.96|335.08|340.19|337.31|337.96|335.08|0
1649951810000|2022-04-14 15:56:50|337.83|334.95|337.58|334.7|337.83|334.95|337.58|334.7|0
1649951820000|2022-04-14 15:57:00|337.83|334.95|337.39|334.51|337.83|334.95|337.39|334.51|0
1649951830000|2022-04-14 15:57:10|338.9|336.02|339.03|336.15|339.03|336.15|338.9|336.02|0
1649951840000|2022-04-14 15:57:20|338.9|336.02|339.16|336.28|339.22|336.34|338.9|336.02|0
1649951850000|2022-04-14 15:57:30|339.41|336.53|338.9|336.02|339.41|336.53|338.9|336.02|0
1649951860000|2022-04-14 15:57:40|338.97|336.09|339.16|336.28|339.16|336.28|338.97|336.09|0
1649951870000|2022-04-14 15:57:50|339.09|336.21|339.03|336.15|339.28|336.4|339.03|336.15|0
1649951880000|2022-04-14 15:58:00|339.15|336.27|339.28|336.4|339.28|336.4|339.15|336.27|0
1649951890000|2022-04-14 15:58:10|339.22|336.34|338.9|336.02|339.22|336.34|338.9|336.02|0
1649951900000|2022-04-14 15:58:20|339.03|336.15|339.15|336.27|339.15|336.27|338.9|336.02|0
1649951910000|2022-04-14 15:58:30|339.22|336.34|338.9|336.02|339.22|336.34|338.9|336.02|0
1649951920000|2022-04-14 15:58:40|339.03|336.15|338.84|335.96|339.03|336.15|338.84|335.96|0
1649951930000|2022-04-14 15:58:50|338.78|335.9|338.78|335.9|338.78|335.9|338.65|335.77|0
1649951940000|2022-04-14 15:59:00|339.03|336.15|338.9|336.02|339.03|336.15|338.78|335.9|0
1649951950000|2022-04-14 15:59:10|338.78|335.9|338.9|336.02|338.9|336.02|338.78|335.9|0
1649951960000|2022-04-14 15:59:20|339.03|336.15|338.78|335.9|339.03|336.15|338.78|335.9|0
1649951970000|2022-04-14 15:59:30|338.65|335.77|339.03|336.15|339.03|336.15|338.65|335.77|0
1649951980000|2022-04-14 15:59:40|339.09|336.21|338.9|336.02|339.09|336.21|338.9|336.02|0
1649951990000|2022-04-14 15:59:50|339.03|336.15|338.9|336.02|339.03|336.15|338.9|336.02|0
1649952000000|2022-04-14 16:00:00|339.28|336.4|339.53|336.65|339.53|336.65|339.28|336.4|0
1649952010000|2022-04-14 16:00:10|339.66|336.78|340.23|337.35|340.29|337.41|339.66|336.78|0
1649952020000|2022-04-14 16:00:20|340.16|337.28|339.28|336.4|340.16|337.28|339.28|336.4|0
1649952030000|2022-04-14 16:00:30|339.41|336.53|340.16|337.28|340.16|337.28|339.41|336.53|0
1649952040000|2022-04-14 16:00:40|340.29|337.41|340.29|337.41|340.29|337.41|340.29|337.41|0
1649952050000|2022-04-14 16:00:50|340.03|337.15|340.03|337.15|340.03|337.15|340.03|337.15|0
1649952060000|2022-04-14 16:01:00|339.91|337.03|339.53|336.65|339.91|337.03|339.53|336.65|0
1649952070000|2022-04-14 16:01:10|339.28|336.4|339.28|336.4|339.28|336.4|339.15|336.27|0
1649952080000|2022-04-14 16:01:20|339.53|336.65|339.66|336.78|339.78|336.9|339.53|336.65|0
1649952090000|2022-04-14 16:01:30|339.53|336.65|339.15|336.27|339.53|336.65|339.15|336.27|0
1649952100000|2022-04-14 16:01:40|338.9|336.02|338.78|335.9|338.9|336.02|338.65|335.77|0
1649952110000|2022-04-14 16:01:50|338.72|335.84|338.78|335.9|338.78|335.9|338.53|335.65|0
1649952120000|2022-04-14 16:02:00|338.65|335.77|338.65|335.77|338.65|335.77|338.53|335.65|0
1649952130000|2022-04-14 16:02:10|338.4|335.52|338.4|335.52|338.4|335.52|338.15|335.27|0
1649952140000|2022-04-14 16:02:20|338.53|335.65|338.53|335.65|338.53|335.65|338.4|335.52|0
1649952150000|2022-04-14 16:02:30|338.15|335.27|338.15|335.27|338.15|335.27|338.15|335.27|0
1649952160000|2022-04-14 16:02:40|338.27|335.39|338.27|335.39|338.4|335.52|338.27|335.39|0
1649952170000|2022-04-14 16:02:50|338.46|335.58|338.27|335.39|338.46|335.58|338.27|335.39|0
1649952180000|2022-04-14 16:03:00|338.4|335.52|338.15|335.27|338.4|335.52|338.15|335.27|0
1649952190000|2022-04-14 16:03:10|338.02|335.14|337.77|334.89|338.09|335.21|337.77|334.89|0
1649952200000|2022-04-14 16:03:20|337.65|334.77|337.21|334.33|337.65|334.77|337.15|334.27|0
1649952210000|2022-04-14 16:03:30|337.15|334.27|337.27|334.39|337.27|334.39|337.15|334.27|0
1649952220000|2022-04-14 16:03:40|337.15|334.27|337.15|334.27|337.27|334.39|337.15|334.27|0
1649952230000|2022-04-14 16:03:50|337.46|334.58|337.4|334.52|337.46|334.58|337.4|334.52|0
1649952240000|2022-04-14 16:04:00|337.52|334.64|338.15|335.27|338.15|335.27|337.52|334.64|0
1649952250000|2022-04-14 16:04:10|338.4|335.52|338.4|335.52|338.4|335.52|338.27|335.39|0
1649952260000|2022-04-14 16:04:20|338.27|335.39|338.4|335.52|338.4|335.52|338.09|335.21|0
1649952270000|2022-04-14 16:04:30|338.78|335.9|338.9|336.02|338.9|336.02|338.65|335.77|0
1649952280000|2022-04-14 16:04:40|339.28|336.4|339.28|336.4|339.28|336.4|339.15|336.27|0
1649952290000|2022-04-14 16:04:50|339.4|336.52|339.28|336.4|339.4|336.52|339.28|336.4|0
1649952300000|2022-04-14 16:05:00|339.53|336.65|339.4|336.52|339.65|336.77|339.34|336.46|0
1649952310000|2022-04-14 16:05:10|339.03|336.15|339.15|336.27|339.28|336.4|339.03|336.15|0
1649952320000|2022-04-14 16:05:20|339.03|336.15|338.9|336.02|339.03|336.15|338.77|335.89|0
1649952330000|2022-04-14 16:05:30|338.77|335.89|338.52|335.64|338.9|336.02|338.52|335.64|0
1649952340000|2022-04-14 16:05:40|338.4|335.52|338.27|335.39|338.4|335.52|338.27|335.39|0
1649952350000|2022-04-14 16:05:50|338.4|335.52|338.46|335.58|338.46|335.58|338.4|335.52|0
1649952360000|2022-04-14 16:06:00|338.52|335.64|338.9|336.02|338.9|336.02|338.52|335.64|0
1649952370000|2022-04-14 16:06:10|339.03|336.15|339.03|336.15|339.03|336.15|338.9|336.02|0
1649952380000|2022-04-14 16:06:20|339.15|336.27|339.28|336.4|339.28|336.4|339.15|336.27|0
1649952390000|2022-04-14 16:06:30|339.15|336.27|338.9|336.02|339.15|336.27|338.9|336.02|0
1649952400000|2022-04-14 16:06:40|338.77|335.89|338.77|335.89|338.77|335.89|338.77|335.89|0
1649952410000|2022-04-14 16:06:50|339.03|336.15|338.52|335.64|339.03|336.15|338.52|335.64|0
1649952420000|2022-04-14 16:07:00|338.4|335.52|338.15|335.27|338.4|335.52|338.15|335.27|0
1649952430000|2022-04-14 16:07:10|338.4|335.52|338.52|335.64|338.52|335.64|338.4|335.52|0
1649952440000|2022-04-14 16:07:20|338.34|335.46|338.4|335.52|338.4|335.52|338.34|335.46|0
1649952450000|2022-04-14 16:07:30|338.34|335.46|338.52|335.64|338.59|335.71|338.34|335.46|0
1649952460000|2022-04-14 16:07:40|338.46|335.58|338.27|335.39|338.46|335.58|338.15|335.27|0
1649952470000|2022-04-14 16:07:50|338.15|335.27|337.9|335.02|338.27|335.39|337.9|335.02|0
1649952480000|2022-04-14 16:08:00|337.52|334.64|337.39|334.51|337.58|334.7|337.39|334.51|0
1649952490000|2022-04-14 16:08:10|337.27|334.39|337.27|334.39|337.27|334.39|337.27|334.39|0
1649952500000|2022-04-14 16:08:20|337.39|334.51|337.39|334.51|337.52|334.64|337.39|334.51|0
1649952510000|2022-04-14 16:08:30|337.27|334.39|337.14|334.26|337.27|334.39|337.14|334.26|0
1649952520000|2022-04-14 16:08:40|337.27|334.39|337.14|334.26|337.27|334.39|337.14|334.26|0
1649952530000|2022-04-14 16:08:50|337.27|334.39|337.14|334.26|337.27|334.39|337.14|334.26|0
1649952540000|2022-04-14 16:09:00|337.02|334.14|337.02|334.14|337.02|334.14|336.89|334.01|0
1649952550000|2022-04-14 16:09:10|337.39|334.51|337.27|334.39|337.39|334.51|337.14|334.26|0
1649952560000|2022-04-14 16:09:20|337.39|334.51|337.14|334.26|337.52|334.64|337.14|334.26|0
1649952570000|2022-04-14 16:09:30|336.89|334.01|337.14|334.26|337.14|334.26|336.89|334.01|0
1649952580000|2022-04-14 16:09:40|337.33|334.45|337.39|334.51|337.39|334.51|337.33|334.45|0
1649952590000|2022-04-14 16:09:50|337.33|334.45|337.39|334.51|337.39|334.51|337.27|334.39|0
1649952600000|2022-04-14 16:10:00|337.52|334.64|337.39|334.51|337.64|334.76|337.39|334.51|0
1649952610000|2022-04-14 16:10:10|337.27|334.39|337.14|334.26|337.27|334.39|337.14|334.26|0
1649952620000|2022-04-14 16:10:20|337.02|334.14|337.27|334.39|337.27|334.39|337.02|334.14|0
1649952630000|2022-04-14 16:10:30|337.14|334.26|337.14|334.26|337.14|334.26|337.14|334.26|0
1649952640000|2022-04-14 16:10:40|337.27|334.39|337.39|334.51|337.39|334.51|337.27|334.39|0
1649952650000|2022-04-14 16:10:50|337.52|334.64|337.39|334.51|337.52|334.64|337.39|334.51|0
1649952660000|2022-04-14 16:11:00|337.52|334.64|337.46|334.58|337.64|334.76|337.46|334.58|0
1649952670000|2022-04-14 16:11:10|337.77|334.89|337.77|334.89|337.77|334.89|337.71|334.83|0
1649952680000|2022-04-14 16:11:20|337.71|334.83|337.77|334.89|337.77|334.89|337.71|334.83|0
1649952690000|2022-04-14 16:11:30|337.89|335.01|337.77|334.89|337.89|335.01|337.77|334.89|0
1649952700000|2022-04-14 16:11:40|338.14|335.26|338.27|335.39|338.27|335.39|338.14|335.26|0
1649952710000|2022-04-14 16:11:50|338.4|335.52|338.4|335.52|338.4|335.52|338.27|335.39|0
1649952720000|2022-04-14 16:12:00|338.27|335.39|338.52|335.64|338.52|335.64|338.27|335.39|0
1649952730000|2022-04-14 16:12:10|338.4|335.52|338.4|335.52|338.4|335.52|338.27|335.39|0
1649952740000|2022-04-14 16:12:20|338.52|335.64|338.4|335.52|338.52|335.64|338.4|335.52|0
1649952750000|2022-04-14 16:12:30|338.14|335.26|338.4|335.52|338.4|335.52|338.14|335.26|0
1649952760000|2022-04-14 16:12:40|338.27|335.39|338.27|335.39|338.4|335.52|338.27|335.39|0
1649952770000|2022-04-14 16:12:50|338.14|335.26|338.65|335.77|338.65|335.77|338.14|335.26|0
1649952780000|2022-04-14 16:13:00|338.52|335.64|338.4|335.52|338.65|335.77|338.27|335.39|0
1649952790000|2022-04-14 16:13:10|338.14|335.26|338.4|335.52|338.4|335.52|338.14|335.26|0
1649952800000|2022-04-14 16:13:20|338.59|335.71|338.39|335.51|338.59|335.71|338.39|335.51|0
1649952810000|2022-04-14 16:13:30|338.27|335.39|338.39|335.51|338.46|335.58|338.27|335.39|0
1649952820000|2022-04-14 16:13:40|338.52|335.64|338.52|335.64|338.52|335.64|338.52|335.64|0
1649952830000|2022-04-14 16:13:50|338.65|335.77|338.77|335.89|338.77|335.89|338.65|335.77|0
1649952840000|2022-04-14 16:14:00|338.52|335.64|338.39|335.51|338.52|335.64|338.39|335.51|0
1649952850000|2022-04-14 16:14:10|338.52|335.64|338.77|335.89|338.84|335.96|338.52|335.64|0
1649952860000|2022-04-14 16:14:20|338.9|336.02|339.02|336.14|339.02|336.14|338.9|336.02|0
1649952870000|2022-04-14 16:14:30|339.15|336.27|339.15|336.27|339.15|336.27|339.15|336.27|0
1649952880000|2022-04-14 16:14:40|339.09|336.21|339.27|336.39|339.27|336.39|339.02|336.14|0
1649952890000|2022-04-14 16:14:50|339.15|336.27|339.15|336.27|339.15|336.27|339.15|336.27|0
1649952900000|2022-04-14 16:15:00|339.02|336.14|338.77|335.89|339.02|336.14|338.77|335.89|0
1649952910000|2022-04-14 16:15:10|338.27|335.39|338.52|335.64|338.52|335.64|338.14|335.26|0
1649952920000|2022-04-14 16:15:20|338.58|335.7|338.65|335.77|338.65|335.77|338.58|335.7|0
1649952930000|2022-04-14 16:15:30|338.9|336.02|339.4|336.52|339.4|336.52|338.9|336.02|0
1649952940000|2022-04-14 16:15:40|339.65|336.77|339.52|336.64|339.78|336.9|339.52|336.64|0
1649952950000|2022-04-14 16:15:50|339.65|336.77|339.65|336.77|339.78|336.9|339.65|336.77|0
1649952960000|2022-04-14 16:16:00|339.78|336.9|339.65|336.77|339.78|336.9|339.65|336.77|0
1649952970000|2022-04-14 16:16:10|339.52|336.64|339.52|336.64|339.65|336.77|339.52|336.64|0
1649952980000|2022-04-14 16:16:20|339.27|336.39|339.02|336.14|339.27|336.39|339.02|336.14|0
1649952990000|2022-04-14 16:16:30|338.9|336.02|339.02|336.14|339.02|336.14|338.9|336.02|0
1649953000000|2022-04-14 16:16:40|339.15|336.27|339.4|336.52|339.4|336.52|339.02|336.14|0
1649953010000|2022-04-14 16:16:50|339.27|336.39|339.4|336.52|339.4|336.52|339.27|336.39|0
1649953020000|2022-04-14 16:17:00|339.52|336.64|339.78|336.9|339.78|336.9|339.52|336.64|0
1649953030000|2022-04-14 16:17:10|339.65|336.77|339.78|336.9|339.9|337.02|339.65|336.77|0
1649953040000|2022-04-14 16:17:20|339.9|337.02|339.78|336.9|339.9|337.02|339.78|336.9|0
1649953050000|2022-04-14 16:17:30|339.52|336.64|339.65|336.77|339.65|336.77|339.52|336.64|0
1649953060000|2022-04-14 16:17:40|339.78|336.9|339.65|336.77|339.78|336.9|339.65|336.77|0
1649953070000|2022-04-14 16:17:50|339.52|336.64|339.65|336.77|339.65|336.77|339.52|336.64|0
1649953080000|2022-04-14 16:18:00|339.9|337.02|339.9|337.02|339.9|337.02|339.78|336.9|0
1649953090000|2022-04-14 16:18:10|339.78|336.9|339.9|337.02|339.9|337.02|339.78|336.9|0
1649953100000|2022-04-14 16:18:20|339.78|336.9|340.53|337.65|340.53|337.65|339.78|336.9|0
1649953110000|2022-04-14 16:18:30|340.4|337.52|340.53|337.65|340.53|337.65|340.4|337.52|0
1649953120000|2022-04-14 16:18:40|340.4|337.52|340.15|337.27|340.4|337.52|340.15|337.27|0
1649953140000|2022-04-14 16:19:00|340.03|337.15|339.65|336.77|340.03|337.15|339.65|336.77|0
1649953150000|2022-04-14 16:19:10|339.9|337.02|339.9|337.02|339.9|337.02|339.65|336.77|0
1649953160000|2022-04-14 16:19:20|340.15|337.27|339.84|336.96|340.15|337.27|339.84|336.96|0
1649953170000|2022-04-14 16:19:30|339.77|336.89|339.52|336.64|339.77|336.89|339.52|336.64|0
1649953180000|2022-04-14 16:19:40|339.4|336.52|339.65|336.77|339.65|336.77|339.4|336.52|0
1649953190000|2022-04-14 16:19:50|339.71|336.83|339.9|337.02|339.9|337.02|339.65|336.77|0
1649953200000|2022-04-14 16:20:00|339.77|336.89|339.9|337.02|339.9|337.02|339.77|336.89|0
1649953210000|2022-04-14 16:20:10|340.09|337.21|340.4|337.52|340.4|337.52|340.03|337.15|0
1649953220000|2022-04-14 16:20:20|340.53|337.65|341.03|338.15|341.03|338.15|340.53|337.65|0
1649953230000|2022-04-14 16:20:30|340.91|338.03|341.03|338.15|341.03|338.15|340.91|338.03|0
1649953240000|2022-04-14 16:20:40|341.1|338.22|341.03|338.15|341.1|338.22|340.91|338.03|0
1649953250000|2022-04-14 16:20:50|341.16|338.28|341.03|338.15|341.16|338.28|341.03|338.15|0
1649953260000|2022-04-14 16:21:00|340.78|337.9|340.91|338.03|340.91|338.03|340.78|337.9|0
1649953270000|2022-04-14 16:21:10|340.97|338.09|341.03|338.15|341.03|338.15|340.91|338.03|0
1649953280000|2022-04-14 16:21:20|340.78|337.9|340.91|338.03|340.91|338.03|340.78|337.9|0
1649953290000|2022-04-14 16:21:30|341.03|338.15|340.91|338.03|341.03|338.15|340.78|337.9|0
1649953300000|2022-04-14 16:21:40|340.85|337.97|340.78|337.9|340.91|338.03|340.78|337.9|0
1649953310000|2022-04-14 16:21:50|340.66|337.78|340.4|337.52|340.66|337.78|340.4|337.52|0
1649953320000|2022-04-14 16:22:00|340.66|337.78|340.53|337.65|340.66|337.78|340.53|337.65|0
1649953330000|2022-04-14 16:22:10|340.66|337.78|341.29|338.41|341.41|338.53|340.66|337.78|0
1649953340000|2022-04-14 16:22:20|341.41|338.53|341.41|338.53|341.41|338.53|341.41|338.53|0
1649953350000|2022-04-14 16:22:30|341.54|338.66|341.41|338.53|341.54|338.66|341.41|338.53|0
1649953360000|2022-04-14 16:22:40|341.54|338.66|341.54|338.66|341.54|338.66|341.41|338.53|0
1649953370000|2022-04-14 16:22:50|341.41|338.53|341.54|338.66|341.54|338.66|341.41|338.53|0
1649953380000|2022-04-14 16:23:00|341.41|338.53|341.54|338.66|341.54|338.66|341.41|338.53|0
1649953390000|2022-04-14 16:23:10|341.29|338.41|341.16|338.28|341.29|338.41|341.16|338.28|0
1649953400000|2022-04-14 16:23:20|341.29|338.41|341.29|338.41|341.41|338.53|341.29|338.41|0
1649953410000|2022-04-14 16:23:30|341.03|338.15|341.03|338.15|341.16|338.28|341.03|338.15|0
1649953420000|2022-04-14 16:23:40|341.16|338.28|341.29|338.41|341.29|338.41|341.16|338.28|0
1649953430000|2022-04-14 16:23:50|341.16|338.28|341.16|338.28|341.16|338.28|341.16|338.28|0
1649953440000|2022-04-14 16:24:00|341.1|338.22|341.29|338.41|341.29|338.41|341.1|338.22|0
1649953450000|2022-04-14 16:24:10|341.03|338.15|341.16|338.28|341.16|338.28|341.03|338.15|0
1649953460000|2022-04-14 16:24:20|341.03|338.15|341.03|338.15|341.16|338.28|341.03|338.15|0
1649953470000|2022-04-14 16:24:30|340.91|338.03|340.78|337.9|340.91|338.03|340.78|337.9|0
1649953480000|2022-04-14 16:24:40|340.65|337.77|340.4|337.52|340.65|337.77|340.4|337.52|0
1649953490000|2022-04-14 16:24:50|340.53|337.65|340.53|337.65|340.53|337.65|340.53|337.65|0
1649953500000|2022-04-14 16:25:00|340.4|337.52|340.02|337.14|340.4|337.52|340.02|337.14|0
1649953510000|2022-04-14 16:25:10|340.15|337.27|340.65|337.77|340.65|337.77|340.15|337.27|0
1649953520000|2022-04-14 16:25:20|340.78|337.9|340.78|337.9|340.78|337.9|340.78|337.9|0
1649953530000|2022-04-14 16:25:30|340.91|338.03|340.4|337.52|340.91|338.03|340.4|337.52|0
1649953540000|2022-04-14 16:25:40|340.28|337.4|340.4|337.52|340.4|337.52|340.28|337.4|0
1649953550000|2022-04-14 16:25:50|340.65|337.77|340.65|337.77|340.65|337.77|340.65|337.77|0
1649953560000|2022-04-14 16:26:00|340.47|337.59|340.4|337.52|340.47|337.59|340.28|337.4|0
1649953570000|2022-04-14 16:26:10|340.53|337.65|340.65|337.77|340.65|337.77|340.4|337.52|0
1649953580000|2022-04-14 16:26:20|340.4|337.52|340.15|337.27|340.4|337.52|340.15|337.27|0
1649953590000|2022-04-14 16:26:30|340.28|337.4|340.4|337.52|340.4|337.52|340.28|337.4|0
1649953600000|2022-04-14 16:26:40|340.53|337.65|340.65|337.77|340.65|337.77|340.53|337.65|0
1649953610000|2022-04-14 16:26:50|340.72|337.84|340.91|338.03|340.91|338.03|340.65|337.77|0
1649953620000|2022-04-14 16:27:00|340.78|337.9|340.78|337.9|340.78|337.9|340.65|337.77|0
1649953630000|2022-04-14 16:27:10|340.91|338.03|340.91|338.03|340.91|338.03|340.91|338.03|0
1649953640000|2022-04-14 16:27:20|340.84|337.96|341.03|338.15|341.03|338.15|340.84|337.96|0
1649953650000|2022-04-14 16:27:30|340.97|338.09|341.03|338.15|341.03|338.15|340.91|338.03|0
1649953660000|2022-04-14 16:27:40|340.91|338.03|341.28|338.4|341.28|338.4|340.91|338.03|0
1649953670000|2022-04-14 16:27:50|341.41|338.53|341.28|338.4|341.41|338.53|341.28|338.4|0
1649953680000|2022-04-14 16:28:00|341.41|338.53|341.54|338.66|341.54|338.66|341.41|338.53|0
1649953690000|2022-04-14 16:28:10|341.66|338.78|341.66|338.78|341.66|338.78|341.66|338.78|0
1649953700000|2022-04-14 16:28:20|341.54|338.66|341.66|338.78|341.79|338.91|341.54|338.66|0
1649953710000|2022-04-14 16:28:30|342.04|339.16|342.67|339.79|342.67|339.79|342.04|339.16|0
1649953720000|2022-04-14 16:28:40|342.55|339.67|342.55|339.67|342.67|339.79|342.55|339.67|0
1649953730000|2022-04-14 16:28:50|342.67|339.79|342.8|339.92|342.8|339.92|342.67|339.79|0
1649953740000|2022-04-14 16:29:00|342.93|340.05|342.8|339.92|342.93|340.05|342.67|339.79|0
1649953750000|2022-04-14 16:29:10|342.42|339.54|342.29|339.41|342.42|339.54|342.17|339.29|0
1649953760000|2022-04-14 16:29:20|342.42|339.54|342.55|339.67|342.55|339.67|342.42|339.54|0
1649953770000|2022-04-14 16:29:30|342.8|339.92|342.42|339.54|342.8|339.92|342.42|339.54|0
1649953780000|2022-04-14 16:29:40|342.55|339.67|342.55|339.67|342.55|339.67|342.55|339.67|0
1649953790000|2022-04-14 16:29:50|342.42|339.54|342.42|339.54|342.42|339.54|342.42|339.54|0
1649953800000|2022-04-14 16:30:00|342.55|339.67|342.55|339.67|342.55|339.67|342.55|339.67|0
1649953810000|2022-04-14 16:30:10|342.67|339.79|342.8|339.92|342.8|339.92|342.67|339.79|0
1649953820000|2022-04-14 16:30:20|342.67|339.79|342.55|339.67|342.67|339.79|342.55|339.67|0
1649953830000|2022-04-14 16:30:30|342.29|339.41|342.29|339.41|342.29|339.41|342.29|339.41|0
1649953840000|2022-04-14 16:30:40|342.42|339.54|343.05|340.17|343.05|340.17|342.42|339.54|0
1649953850000|2022-04-14 16:30:50|343.18|340.3|342.8|339.92|343.18|340.3|342.8|339.92|0
1649953860000|2022-04-14 16:31:00|342.87|339.99|342.8|339.92|342.99|340.11|342.8|339.92|0
1649953870000|2022-04-14 16:31:10|342.67|339.79|342.55|339.67|342.67|339.79|342.55|339.67|0
1649953880000|2022-04-14 16:31:20|342.42|339.54|342.17|339.29|342.42|339.54|342.17|339.29|0
1649953890000|2022-04-14 16:31:30|342.29|339.41|342.42|339.54|342.42|339.54|342.29|339.41|0
1649953900000|2022-04-14 16:31:40|342.29|339.41|342.17|339.29|342.29|339.41|342.17|339.29|0
1649953910000|2022-04-14 16:31:50|341.91|339.03|341.66|338.78|341.91|339.03|341.66|338.78|0
1649953920000|2022-04-14 16:32:00|341.79|338.91|341.66|338.78|341.79|338.91|341.41|338.53|0
1649953930000|2022-04-14 16:32:10|341.79|338.91|341.66|338.78|341.79|338.91|341.66|338.78|0
1649953940000|2022-04-14 16:32:20|341.79|338.91|341.91|339.03|342.04|339.16|341.79|338.91|0
1649953950000|2022-04-14 16:32:30|342.04|339.16|342.04|339.16|342.04|339.16|342.04|339.16|0
1649953960000|2022-04-14 16:32:40|341.91|339.03|342.29|339.41|342.29|339.41|341.91|339.03|0
1649953970000|2022-04-14 16:32:50|342.42|339.54|342.55|339.67|342.55|339.67|342.42|339.54|0
1649953980000|2022-04-14 16:33:00|342.67|339.79|342.29|339.41|342.67|339.79|342.29|339.41|0
1649953990000|2022-04-14 16:33:10|342.42|339.54|342.55|339.67|342.55|339.67|342.36|339.48|0
1649954000000|2022-04-14 16:33:20|342.42|339.54|342.29|339.41|342.42|339.54|342.29|339.41|0
1649954010000|2022-04-14 16:33:30|342.04|339.16|341.91|339.03|342.04|339.16|341.91|339.03|0
1649954020000|2022-04-14 16:33:40|342.04|339.16|342.04|339.16|342.17|339.29|342.04|339.16|0
1649954030000|2022-04-14 16:33:50|342.29|339.41|342.42|339.54|342.42|339.54|342.17|339.29|0
1649954040000|2022-04-14 16:34:00|342.29|339.41|342.42|339.54|342.55|339.67|342.29|339.41|0
1649954050000|2022-04-14 16:34:10|342.55|339.67|342.55|339.67|342.55|339.67|342.55|339.67|0
1649954060000|2022-04-14 16:34:20|342.67|339.79|342.8|339.92|342.8|339.92|342.67|339.79|0
1649954070000|2022-04-14 16:34:30|342.67|339.79|342.67|339.79|342.67|339.79|342.67|339.79|0
1649954080000|2022-04-14 16:34:40|342.8|339.92|342.8|339.92|342.8|339.92|342.8|339.92|0
1649954090000|2022-04-14 16:34:50|342.67|339.79|342.42|339.54|342.67|339.79|342.42|339.54|0
1649954100000|2022-04-14 16:35:00|342.67|339.79|342.42|339.54|342.67|339.79|342.42|339.54|0
1649954110000|2022-04-14 16:35:10|342.54|339.66|342.42|339.54|342.67|339.79|342.42|339.54|0
1649954120000|2022-04-14 16:35:20|342.54|339.66|342.67|339.79|342.67|339.79|342.54|339.66|0
1649954130000|2022-04-14 16:35:30|342.74|339.86|342.92|340.04|342.92|340.04|342.74|339.86|0
1649954140000|2022-04-14 16:35:40|343.05|340.17|342.92|340.04|343.05|340.17|342.92|340.04|0
1649954150000|2022-04-14 16:35:50|343.05|340.17|343.05|340.17|343.05|340.17|343.05|340.17|0
1649954160000|2022-04-14 16:36:00|342.92|340.04|343.05|340.17|343.05|340.17|342.92|340.04|0
1649954180000|2022-04-14 16:36:20|342.8|339.92|342.92|340.04|342.92|340.04|342.8|339.92|0
1649954190000|2022-04-14 16:36:30|342.8|339.92|342.8|339.92|342.8|339.92|342.8|339.92|0
1649954200000|2022-04-14 16:36:40|342.92|340.04|342.92|340.04|342.92|340.04|342.8|339.92|0
1649954210000|2022-04-14 16:36:50|342.8|339.92|342.8|339.92|342.8|339.92|342.8|339.92|0
1649954220000|2022-04-14 16:37:00|342.67|339.79|342.67|339.79|342.67|339.79|342.54|339.66|0
1649954230000|2022-04-14 16:37:10|342.8|339.92|342.8|339.92|342.8|339.92|342.67|339.79|0
1649954240000|2022-04-14 16:37:20|342.67|339.79|342.61|339.73|342.67|339.79|342.61|339.73|0
1649954250000|2022-04-14 16:37:30|342.42|339.54|342.67|339.79|342.67|339.79|342.42|339.54|0
1649954260000|2022-04-14 16:37:40|342.8|339.92|342.67|339.79|342.8|339.92|342.67|339.79|0
1649954270000|2022-04-14 16:37:50|342.54|339.66|342.54|339.66|342.67|339.79|342.54|339.66|0
1649954280000|2022-04-14 16:38:00|342.67|339.79|342.54|339.66|342.8|339.92|342.54|339.66|0
1649954290000|2022-04-14 16:38:10|342.67|339.79|342.54|339.66|342.67|339.79|342.42|339.54|0
1649954300000|2022-04-14 16:38:20|342.67|339.79|342.29|339.41|342.67|339.79|342.29|339.41|0
1649954310000|2022-04-14 16:38:30|342.42|339.54|342.04|339.16|342.42|339.54|342.04|339.16|0
1649954320000|2022-04-14 16:38:40|342.16|339.28|342.16|339.28|342.16|339.28|342.04|339.16|0
1649954330000|2022-04-14 16:38:50|341.91|339.03|342.16|339.28|342.16|339.28|341.91|339.03|0
1649954340000|2022-04-14 16:39:00|342.29|339.41|342.29|339.41|342.42|339.54|342.29|339.41|0
1649954350000|2022-04-14 16:39:10|342.1|339.22|341.91|339.03|342.1|339.22|341.91|339.03|0
1649954360000|2022-04-14 16:39:20|342.04|339.16|342.16|339.28|342.16|339.28|342.04|339.16|0
1649954370000|2022-04-14 16:39:30|342.29|339.41|342.8|339.92|342.8|339.92|342.16|339.28|0
1649954380000|2022-04-14 16:39:40|342.92|340.04|342.92|340.04|343.05|340.17|342.92|340.04|0
1649954390000|2022-04-14 16:39:50|343.05|340.17|342.92|340.04|343.05|340.17|342.92|340.04|0
1649954400000|2022-04-14 16:40:00|343.05|340.17|343.18|340.3|343.18|340.3|343.05|340.17|0
1649954410000|2022-04-14 16:40:10|342.92|340.04|342.92|340.04|342.92|340.04|342.92|340.04|0
1649954420000|2022-04-14 16:40:20|343.05|340.17|343.18|340.3|343.18|340.3|343.05|340.17|0
1649954430000|2022-04-14 16:40:30|343.56|340.68|343.68|340.8|343.68|340.8|343.3|340.42|0
1649954440000|2022-04-14 16:40:40|343.81|340.93|343.68|340.8|343.94|341.06|343.68|340.8|0
1649954450000|2022-04-14 16:40:50|343.94|341.06|343.81|340.93|343.94|341.06|343.81|340.93|0
1649954460000|2022-04-14 16:41:00|343.68|340.8|343.94|341.06|343.94|341.06|343.68|340.8|0
1649954470000|2022-04-14 16:41:10|343.81|340.93|344.06|341.18|344.06|341.18|343.81|340.93|0
1649954480000|2022-04-14 16:41:20|344.19|341.31|344.19|341.31|344.19|341.31|344.19|341.31|0
1649954490000|2022-04-14 16:41:30|344.44|341.56|344.44|341.56|344.44|341.56|344.32|341.44|0
1649954510000|2022-04-14 16:41:50|344.32|341.44|344.32|341.44|344.44|341.56|344.32|341.44|0
1649954520000|2022-04-14 16:42:00|344.44|341.56|344.57|341.69|344.57|341.69|344.44|341.56|0
1649954530000|2022-04-14 16:42:10|344.44|341.56|344.32|341.44|344.44|341.56|344.32|341.44|0
1649954540000|2022-04-14 16:42:20|344.19|341.31|343.81|340.93|344.19|341.31|343.81|340.93|0
1649954550000|2022-04-14 16:42:30|343.68|340.8|343.56|340.68|343.68|340.8|343.56|340.68|0
1649954560000|2022-04-14 16:42:40|343.43|340.55|343.05|340.17|343.43|340.55|343.05|340.17|0
1649954570000|2022-04-14 16:42:50|343.17|340.29|343.43|340.55|343.43|340.55|343.17|340.29|0
1649954580000|2022-04-14 16:43:00|343.56|340.68|343.94|341.06|343.94|341.06|343.56|340.68|0
1649954590000|2022-04-14 16:43:10|343.81|340.93|344.32|341.44|344.32|341.44|343.81|340.93|0
1649954600000|2022-04-14 16:43:20|344.06|341.18|344.06|341.18|344.06|341.18|344.06|341.18|0
1649954610000|2022-04-14 16:43:30|344.13|341.25|344.32|341.44|344.32|341.44|344.13|341.25|0
1649954620000|2022-04-14 16:43:40|344.06|341.18|344.19|341.31|344.19|341.31|344.06|341.18|0
1649954630000|2022-04-14 16:43:50|344.32|341.44|344.44|341.56|344.44|341.56|344.32|341.44|0
1649954640000|2022-04-14 16:44:00|344.32|341.44|344.44|341.56|344.44|341.56|344.19|341.31|0
1649954650000|2022-04-14 16:44:10|344.57|341.69|344.7|341.82|344.82|341.94|344.57|341.69|0
1649954660000|2022-04-14 16:44:20|344.57|341.69|344.32|341.44|344.57|341.69|344.32|341.44|0
1649954680000|2022-04-14 16:44:40|344.44|341.56|344.7|341.82|344.7|341.82|344.44|341.56|0
1649954690000|2022-04-14 16:44:50|344.57|341.69|344.76|341.88|344.76|341.88|344.57|341.69|0
1649954700000|2022-04-14 16:45:00|344.82|341.94|344.82|341.94|344.82|341.94|344.82|341.94|0
1649954710000|2022-04-14 16:45:10|344.7|341.82|344.57|341.69|344.82|341.94|344.57|341.69|0
1649954720000|2022-04-14 16:45:20|344.82|341.94|344.82|341.94|344.82|341.94|344.7|341.82|0
1649954730000|2022-04-14 16:45:30|344.95|342.07|344.7|341.82|344.95|342.07|344.7|341.82|0
1649954740000|2022-04-14 16:45:40|344.57|341.69|344.57|341.69|344.57|341.69|344.57|341.69|0
1649954750000|2022-04-14 16:45:50|344.7|341.82|344.7|341.82|344.7|341.82|344.7|341.82|0
1649954760000|2022-04-14 16:46:00|344.82|341.94|344.7|341.82|344.82|341.94|344.7|341.82|0
1649954780000|2022-04-14 16:46:20|344.57|341.69|344.57|341.69|344.7|341.82|344.57|341.69|0
1649954790000|2022-04-14 16:46:30|344.44|341.56|344.32|341.44|344.44|341.56|344.32|341.44|0
1649954800000|2022-04-14 16:46:40|344.19|341.31|344.44|341.56|344.44|341.56|344.19|341.31|0
1649954810000|2022-04-14 16:46:50|344.32|341.44|344.44|341.56|344.44|341.56|344.32|341.44|0
1649954820000|2022-04-14 16:47:00|344.57|341.69|344.82|341.94|344.82|341.94|344.57|341.69|0
1649954830000|2022-04-14 16:47:10|345.08|342.2|345.2|342.32|345.21|342.33|345.08|342.2|0
1649954840000|2022-04-14 16:47:20|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1649954850000|2022-04-14 16:47:30|344.95|342.07|345.08|342.2|345.2|342.32|344.95|342.07|0
1649954860000|2022-04-14 16:47:40|345.2|342.32|344.89|342.01|345.2|342.32|344.89|342.01|0
1649954870000|2022-04-14 16:47:50|345.08|342.2|344.95|342.07|345.08|342.2|344.95|342.07|0
1649954880000|2022-04-14 16:48:00|344.89|342.01|345.08|342.2|345.08|342.2|344.89|342.01|0
1649954890000|2022-04-14 16:48:10|345.2|342.32|345.2|342.32|345.33|342.45|345.2|342.32|0
1649954910000|2022-04-14 16:48:30|345.08|342.2|344.95|342.07|345.08|342.2|344.95|342.07|0
1649954920000|2022-04-14 16:48:40|345.08|342.2|345.08|342.2|345.14|342.26|345.08|342.2|0
1649954930000|2022-04-14 16:48:50|344.95|342.07|345.2|342.32|345.2|342.32|344.95|342.07|0
1649954940000|2022-04-14 16:49:00|345.08|342.2|345.2|342.32|345.2|342.32|345.08|342.2|0
1649954950000|2022-04-14 16:49:10|345.33|342.45|345.2|342.32|345.33|342.45|345.2|342.32|0
1649954960000|2022-04-14 16:49:20|345.08|342.2|345.08|342.2|345.08|342.2|344.95|342.07|0
1649954970000|2022-04-14 16:49:30|344.95|342.07|344.95|342.07|345.08|342.2|344.95|342.07|0
1649954980000|2022-04-14 16:49:40|345.08|342.2|345.08|342.2|345.2|342.32|345.08|342.2|0
1649954990000|2022-04-14 16:49:50|344.95|342.07|345.02|342.14|345.08|342.2|344.95|342.07|0
1649955000000|2022-04-14 16:50:00|345.08|342.2|344.95|342.07|345.08|342.2|344.82|341.94|0
1649955010000|2022-04-14 16:50:10|344.82|341.94|344.95|342.07|345.08|342.2|344.82|341.94|0
1649955020000|2022-04-14 16:50:20|344.82|341.94|344.69|341.81|344.82|341.94|344.57|341.69|0
1649955030000|2022-04-14 16:50:30|344.82|341.94|344.95|342.07|344.95|342.07|344.82|341.94|0
1649955040000|2022-04-14 16:50:40|345.2|342.32|345.08|342.2|345.2|342.32|345.08|342.2|0
1649955050000|2022-04-14 16:50:50|344.95|342.07|345.02|342.14|345.02|342.14|344.95|342.07|0
1649955060000|2022-04-14 16:51:00|345.08|342.2|345.08|342.2|345.2|342.32|345.08|342.2|0
1649955070000|2022-04-14 16:51:10|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1649955080000|2022-04-14 16:51:20|344.82|341.94|345.08|342.2|345.08|342.2|344.82|341.94|0
1649955090000|2022-04-14 16:51:30|344.95|342.07|344.95|342.07|345.08|342.2|344.82|341.94|0
1649955100000|2022-04-14 16:51:40|345.08|342.2|345.08|342.2|345.08|342.2|345.08|342.2|0
1649955110000|2022-04-14 16:51:50|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1649955120000|2022-04-14 16:52:00|344.82|341.94|344.82|341.94|345.08|342.2|344.82|341.94|0
1649955130000|2022-04-14 16:52:10|344.69|341.81|344.82|341.94|344.82|341.94|344.69|341.81|0
1649955140000|2022-04-14 16:52:20|344.69|341.81|344.82|341.94|344.82|341.94|344.57|341.69|0
1649955150000|2022-04-14 16:52:30|344.95|342.07|344.95|342.07|345.08|342.2|344.95|342.07|0
1649955160000|2022-04-14 16:52:40|344.82|341.94|344.82|341.94|344.82|341.94|344.82|341.94|0
1649955170000|2022-04-14 16:52:50|344.95|342.07|344.95|342.07|344.95|342.07|344.95|342.07|0
1649955180000|2022-04-14 16:53:00|344.82|341.94|344.95|342.07|344.95|342.07|344.82|341.94|0
1649955190000|2022-04-14 16:53:10|345.08|342.2|344.95|342.07|345.08|342.2|344.95|342.07|0
1649955200000|2022-04-14 16:53:20|345.08|342.2|344.95|342.07|345.08|342.2|344.95|342.07|0
1649955210000|2022-04-14 16:53:30|345.08|342.2|345.08|342.2|345.2|342.32|345.08|342.2|0
1649955220000|2022-04-14 16:53:40|345.07|342.19|345.01|342.13|345.07|342.19|345.01|342.13|0
1649955230000|2022-04-14 16:53:50|345.07|342.19|344.95|342.07|345.07|342.19|344.82|341.94|0
1649955240000|2022-04-14 16:54:00|344.89|342.01|344.89|342.01|344.89|342.01|344.89|342.01|0
1649955250000|2022-04-14 16:54:10|345.01|342.13|345.07|342.19|345.07|342.19|344.95|342.07|0
1649955260000|2022-04-14 16:54:20|345.2|342.32|345.07|342.19|345.2|342.32|345.07|342.19|0
1649955270000|2022-04-14 16:54:30|345.2|342.32|345.2|342.32|345.33|342.45|345.2|342.32|0
1649955300000|2022-04-14 16:55:00|345.07|342.19|345.07|342.19|345.2|342.32|345.07|342.19|0
1649955310000|2022-04-14 16:55:10|344.95|342.07|344.82|341.94|344.95|342.07|344.82|341.94|0
1649955320000|2022-04-14 16:55:20|344.76|341.88|344.69|341.81|344.76|341.88|344.69|341.81|0
1649955330000|2022-04-14 16:55:30|344.57|341.69|344.57|341.69|344.69|341.81|344.57|341.69|0
1649955340000|2022-04-14 16:55:40|344.69|341.81|344.57|341.69|344.69|341.81|344.57|341.69|0
1649955350000|2022-04-14 16:55:50|344.44|341.56|344.44|341.56|344.44|341.56|344.44|341.56|0
1649955360000|2022-04-14 16:56:00|344.57|341.69|344.44|341.56|344.57|341.69|344.18|341.3|0
1649955370000|2022-04-14 16:56:10|344.31|341.43|343.93|341.05|344.31|341.43|343.93|341.05|0
1649955380000|2022-04-14 16:56:20|344.06|341.18|344.06|341.18|344.18|341.3|344.06|341.18|0
1649955390000|2022-04-14 16:56:30|344.18|341.3|344.31|341.43|344.31|341.43|344.18|341.3|0
1649955400000|2022-04-14 16:56:40|344.18|341.3|344|341.12|344.18|341.3|344|341.12|0
1649955410000|2022-04-14 16:56:50|344.18|341.3|344.06|341.18|344.31|341.43|344.06|341.18|0
1649955420000|2022-04-14 16:57:00|344.31|341.43|344.31|341.43|344.44|341.56|344.31|341.43|0
1649955430000|2022-04-14 16:57:10|344.18|341.3|344.06|341.18|344.18|341.3|344.06|341.18|0
1649955440000|2022-04-14 16:57:20|343.93|341.05|343.93|341.05|343.93|341.05|343.93|341.05|0
1649955450000|2022-04-14 16:57:30|343.8|340.92|344.18|341.3|344.18|341.3|343.8|340.92|0
1649955460000|2022-04-14 16:57:40|344.06|341.18|343.93|341.05|344.06|341.18|343.93|341.05|0
1649955470000|2022-04-14 16:57:50|344|341.12|343.8|340.92|344.06|341.18|343.8|340.92|0
1649955480000|2022-04-14 16:58:00|343.68|340.8|343.68|340.8|343.68|340.8|343.68|340.8|0
1649955490000|2022-04-14 16:58:10|343.55|340.67|343.8|340.92|343.8|340.92|343.55|340.67|0
1649955510000|2022-04-14 16:58:30|343.68|340.8|343.55|340.67|343.68|340.8|343.55|340.67|0
1649955520000|2022-04-14 16:58:40|343.42|340.54|343.04|340.16|343.42|340.54|342.91|340.03|0
1649955530000|2022-04-14 16:58:50|342.91|340.03|342.91|340.03|342.91|340.03|342.79|339.91|0
1649955540000|2022-04-14 16:59:00|342.79|339.91|342.79|339.91|342.79|339.91|342.66|339.78|0
1649955550000|2022-04-14 16:59:10|342.66|339.78|342.41|339.53|342.66|339.78|342.41|339.53|0
1649955560000|2022-04-14 16:59:20|342.28|339.4|342.28|339.4|342.28|339.4|342.28|339.4|0
1649955570000|2022-04-14 16:59:30|342.53|339.65|342.66|339.78|342.66|339.78|342.53|339.65|0
1649955580000|2022-04-14 16:59:40|342.79|339.91|342.53|339.65|342.79|339.91|342.28|339.4|0
1649955590000|2022-04-14 16:59:50|342.41|339.53|342.53|339.65|342.53|339.65|342.41|339.53|0
1649955600000|2022-04-14 17:00:00|342.41|339.53|342.03|339.15|342.41|339.53|341.78|338.9|0
1649955610000|2022-04-14 17:00:10|341.78|338.9|342.03|339.15|342.03|339.15|341.78|338.9|0
1649955620000|2022-04-14 17:00:20|342.15|339.27|342.28|339.4|342.28|339.4|342.03|339.15|0
1649955630000|2022-04-14 17:00:30|342.41|339.53|342.28|339.4|342.41|339.53|342.28|339.4|0
1649955640000|2022-04-14 17:00:40|342.41|339.53|342.79|339.91|342.79|339.91|342.41|339.53|0
1649955650000|2022-04-14 17:00:50|342.66|339.78|342.66|339.78|342.66|339.78|342.66|339.78|0
1649955660000|2022-04-14 17:01:00|342.79|339.91|343.17|340.29|343.17|340.29|342.79|339.91|0
1649955670000|2022-04-14 17:01:10|342.91|340.03|342.66|339.78|342.91|340.03|342.66|339.78|0
1649955680000|2022-04-14 17:01:20|342.79|339.91|342.79|339.91|342.79|339.91|342.79|339.91|0
1649955690000|2022-04-14 17:01:30|342.66|339.78|342.66|339.78|342.66|339.78|342.66|339.78|0
1649955700000|2022-04-14 17:01:40|342.53|339.65|342.53|339.65|342.53|339.65|342.53|339.65|0
1649955710000|2022-04-14 17:01:50|342.28|339.4|342.41|339.53|342.41|339.53|342.15|339.27|0
1649955720000|2022-04-14 17:02:00|342.15|339.27|341.9|339.02|342.15|339.27|341.9|339.02|0
1649955730000|2022-04-14 17:02:10|341.77|338.89|341.9|339.02|341.9|339.02|341.77|338.89|0
1649955740000|2022-04-14 17:02:20|341.77|338.89|342.28|339.4|342.28|339.4|341.77|338.89|0
1649955750000|2022-04-14 17:02:30|342.41|339.53|342.66|339.78|342.66|339.78|342.41|339.53|0
1649955760000|2022-04-14 17:02:40|342.53|339.65|342.53|339.65|342.53|339.65|342.53|339.65|0
1649955770000|2022-04-14 17:02:50|342.66|339.78|342.15|339.27|342.66|339.78|342.15|339.27|0
1649955780000|2022-04-14 17:03:00|342.28|339.4|341.9|339.02|342.28|339.4|341.9|339.02|0
1649955790000|2022-04-14 17:03:10|342.03|339.15|342.03|339.15|342.03|339.15|342.03|339.15|0
1649955800000|2022-04-14 17:03:20|341.9|339.02|342.15|339.27|342.15|339.27|341.9|339.02|0
1649955810000|2022-04-14 17:03:30|341.77|338.89|341.9|339.02|341.9|339.02|341.77|338.89|0
1649955820000|2022-04-14 17:03:40|341.77|338.89|341.65|338.77|341.77|338.89|341.52|338.64|0
1649955830000|2022-04-14 17:03:50|341.52|338.64|341.52|338.64|341.52|338.64|341.52|338.64|0
1649955840000|2022-04-14 17:04:00|341.9|339.02|341.65|338.77|341.9|339.02|341.65|338.77|0
1649955850000|2022-04-14 17:04:10|341.9|339.02|341.77|338.89|341.9|339.02|341.77|338.89|0
1649955860000|2022-04-14 17:04:20|341.65|338.77|341.77|338.89|341.77|338.89|341.65|338.77|0
1649955870000|2022-04-14 17:04:30|341.9|339.02|342.47|339.59|342.47|339.59|341.9|339.02|0
1649955880000|2022-04-14 17:04:40|342.41|339.53|342.53|339.65|342.53|339.65|342.41|339.53|0
1649955890000|2022-04-14 17:04:50|342.41|339.53|342.53|339.65|342.53|339.65|342.41|339.53|0
1649955900000|2022-04-14 17:05:00|342.66|339.78|342.53|339.65|342.66|339.78|342.41|339.53|0
1649955910000|2022-04-14 17:05:10|342.66|339.78|342.66|339.78|342.72|339.84|342.66|339.78|0
1649955920000|2022-04-14 17:05:20|342.53|339.65|342.41|339.53|342.53|339.65|342.41|339.53|0
1649955930000|2022-04-14 17:05:30|342.53|339.65|342.66|339.78|342.66|339.78|342.41|339.53|0
1649955940000|2022-04-14 17:05:40|342.78|339.9|342.78|339.9|342.78|339.9|342.78|339.9|0
1649955950000|2022-04-14 17:05:50|342.91|340.03|343.16|340.28|343.16|340.28|342.91|340.03|0
1649955960000|2022-04-14 17:06:00|343.29|340.41|343.67|340.79|343.8|340.92|343.29|340.41|0
1649955970000|2022-04-14 17:06:10|343.8|340.92|343.8|340.92|343.8|340.92|343.67|340.79|0
1649955980000|2022-04-14 17:06:20|343.93|341.05|343.55|340.67|343.93|341.05|343.55|340.67|0
1649955990000|2022-04-14 17:06:30|343.29|340.41|343.29|340.41|343.29|340.41|343.16|340.28|0
1649956000000|2022-04-14 17:06:40|343.16|340.28|343.67|340.79|343.93|341.05|343.16|340.28|0
1649956010000|2022-04-14 17:06:50|343.54|340.66|343.67|340.79|343.8|340.92|343.54|340.66|0
1649956020000|2022-04-14 17:07:00|343.8|340.92|343.67|340.79|343.86|340.98|343.67|340.79|0
1649956030000|2022-04-14 17:07:10|343.8|340.92|343.93|341.05|343.93|341.05|343.54|340.66|0
1649956040000|2022-04-14 17:07:20|343.8|340.92|343.54|340.66|343.8|340.92|343.54|340.66|0
1649956050000|2022-04-14 17:07:30|343.42|340.54|343.29|340.41|343.42|340.54|343.29|340.41|0
1649956060000|2022-04-14 17:07:40|343.16|340.28|343.29|340.41|343.29|340.41|343.16|340.28|0
1649956070000|2022-04-14 17:07:50|343.16|340.28|343.16|340.28|343.16|340.28|343.16|340.28|0
1649956080000|2022-04-14 17:08:00|343.04|340.16|343.16|340.28|343.16|340.28|343.04|340.16|0
1649956090000|2022-04-14 17:08:10|343.29|340.41|343.29|340.41|343.29|340.41|343.29|340.41|0
1649956100000|2022-04-14 17:08:20|343.54|340.66|343.54|340.66|343.54|340.66|343.54|340.66|0
1649956110000|2022-04-14 17:08:30|343.42|340.54|343.67|340.79|343.67|340.79|343.42|340.54|0
1649956120000|2022-04-14 17:08:40|343.8|340.92|343.67|340.79|343.8|340.92|343.67|340.79|0
1649956130000|2022-04-14 17:08:50|343.8|340.92|343.8|340.92|343.8|340.92|343.8|340.92|0
1649956140000|2022-04-14 17:09:00|343.67|340.79|343.8|340.92|343.8|340.92|343.67|340.79|0
1649956150000|2022-04-14 17:09:10|343.92|341.04|344.05|341.17|344.18|341.3|343.92|341.04|0
1649956160000|2022-04-14 17:09:20|343.92|341.04|343.92|341.04|343.92|341.04|343.92|341.04|0
1649956170000|2022-04-14 17:09:30|343.8|340.92|343.54|340.66|343.8|340.92|343.54|340.66|0
1649956180000|2022-04-14 17:09:40|343.67|340.79|343.67|340.79|343.67|340.79|343.54|340.66|0
1649956190000|2022-04-14 17:09:50|343.8|340.92|343.67|340.79|343.8|340.92|343.67|340.79|0
1649956200000|2022-04-14 17:10:00|343.74|340.86|343.8|340.92|343.8|340.92|343.74|340.86|0
1649956210000|2022-04-14 17:10:10|343.92|341.04|343.61|340.73|343.92|341.04|343.61|340.73|0
1649956220000|2022-04-14 17:10:20|343.54|340.66|343.42|340.54|343.67|340.79|343.42|340.54|0
1649956230000|2022-04-14 17:10:30|343.16|340.28|343.29|340.41|343.29|340.41|343.04|340.16|0
1649956240000|2022-04-14 17:10:40|343.42|340.54|343.54|340.66|343.54|340.66|343.42|340.54|0
1649956250000|2022-04-14 17:10:50|343.42|340.54|343.42|340.54|343.42|340.54|343.42|340.54|0
1649956260000|2022-04-14 17:11:00|343.29|340.41|343.29|340.41|343.29|340.41|343.29|340.41|0
1649956270000|2022-04-14 17:11:10|343.16|340.28|343.23|340.35|343.23|340.35|343.16|340.28|0
1649956280000|2022-04-14 17:11:20|343.29|340.41|343.29|340.41|343.29|340.41|343.16|340.28|0
1649956290000|2022-04-14 17:11:30|343.42|340.54|343.16|340.28|343.42|340.54|343.16|340.28|0
1649956300000|2022-04-14 17:11:40|343.04|340.16|342.78|339.9|343.04|340.16|342.78|339.9|0
1649956310000|2022-04-14 17:11:50|342.53|339.65|342.53|339.65|342.53|339.65|342.53|339.65|0
1649956320000|2022-04-14 17:12:00|342.66|339.78|342.15|339.27|342.66|339.78|342.15|339.27|0
1649956330000|2022-04-14 17:12:10|342.4|339.52|342.53|339.65|342.66|339.78|342.4|339.52|0
1649956340000|2022-04-14 17:12:20|342.4|339.52|342.15|339.27|342.4|339.52|342.15|339.27|0
1649956350000|2022-04-14 17:12:30|342.22|339.34|342.15|339.27|342.22|339.34|342.09|339.21|0
1649956360000|2022-04-14 17:12:40|341.9|339.02|342.02|339.14|342.02|339.14|341.9|339.02|0
1649956370000|2022-04-14 17:12:50|341.9|339.02|341.9|339.02|341.9|339.02|341.77|338.89|0
1649956380000|2022-04-14 17:13:00|342.02|339.14|342.02|339.14|342.15|339.27|342.02|339.14|0
1649956390000|2022-04-14 17:13:10|342.15|339.27|342.15|339.27|342.28|339.4|342.15|339.27|0
1649956400000|2022-04-14 17:13:20|342.28|339.4|342.66|339.78|342.66|339.78|342.28|339.4|0
1649956410000|2022-04-14 17:13:30|343.16|340.28|343.03|340.15|343.29|340.41|343.03|340.15|0
1649956420000|2022-04-14 17:13:40|343.16|340.28|343.29|340.41|343.42|340.54|343.16|340.28|0
1649956430000|2022-04-14 17:13:50|343.42|340.54|343.29|340.41|343.42|340.54|343.29|340.41|0
1649956440000|2022-04-14 17:14:00|343.42|340.54|343.29|340.41|343.42|340.54|343.16|340.28|0
1649956450000|2022-04-14 17:14:10|343.42|340.54|343.41|340.53|343.42|340.54|343.29|340.41|0
1649956460000|2022-04-14 17:14:20|343.8|340.92|343.8|340.92|343.8|340.92|343.67|340.79|0
1649956470000|2022-04-14 17:14:30|344.05|341.17|344.18|341.3|344.18|341.3|344.05|341.17|0
1649956480000|2022-04-14 17:14:40|344.05|341.17|343.8|340.92|344.05|341.17|343.8|340.92|0
1649956490000|2022-04-14 17:14:50|343.67|340.79|344.05|341.17|344.05|341.17|343.67|340.79|0
1649956500000|2022-04-14 17:15:00|343.67|340.79|343.67|340.79|343.8|340.92|343.67|340.79|0
1649956510000|2022-04-14 17:15:10|343.41|340.53|343.67|340.79|343.67|340.79|343.41|340.53|0
1649956520000|2022-04-14 17:15:20|343.54|340.66|343.54|340.66|343.54|340.66|343.54|340.66|0
1649956530000|2022-04-14 17:15:30|343.41|340.53|343.29|340.41|343.54|340.66|343.29|340.41|0
1649956540000|2022-04-14 17:15:40|343.41|340.53|343.79|340.91|343.79|340.91|343.41|340.53|0
1649956550000|2022-04-14 17:15:50|344.18|341.3|344.3|341.42|344.3|341.42|344.05|341.17|0
1649956560000|2022-04-14 17:16:00|344.18|341.3|344.3|341.42|344.3|341.42|344.18|341.3|0
1649956570000|2022-04-14 17:16:10|344.43|341.55|344.56|341.68|344.68|341.8|344.43|341.55|0
1649956580000|2022-04-14 17:16:20|344.68|341.8|344.43|341.55|344.68|341.8|344.43|341.55|0
1649956590000|2022-04-14 17:16:30|344.56|341.68|344.24|341.36|344.56|341.68|344.24|341.36|0
1649956600000|2022-04-14 17:16:40|344.18|341.3|343.79|340.91|344.18|341.3|343.79|340.91|0
1649956610000|2022-04-14 17:16:50|343.92|341.04|343.92|341.04|343.92|341.04|343.92|341.04|0
1649956620000|2022-04-14 17:17:00|344.05|341.17|343.92|341.04|344.05|341.17|343.92|341.04|0
1649956630000|2022-04-14 17:17:10|343.67|340.79|343.16|340.28|343.67|340.79|343.16|340.28|0
1649956640000|2022-04-14 17:17:20|343.29|340.41|343.41|340.53|343.41|340.53|343.23|340.35|0
1649956650000|2022-04-14 17:17:30|343.29|340.41|343.16|340.28|343.29|340.41|343.03|340.15|0
1649956660000|2022-04-14 17:17:40|342.91|340.03|342.91|340.03|342.91|340.03|342.91|340.03|0
1649956670000|2022-04-14 17:17:50|343.03|340.15|343.16|340.28|343.16|340.28|343.03|340.15|0
1649956680000|2022-04-14 17:18:00|343.23|340.35|343.29|340.41|343.29|340.41|343.16|340.28|0
1649956690000|2022-04-14 17:18:10|342.91|340.03|342.78|339.9|343.03|340.15|342.78|339.9|0
1649956700000|2022-04-14 17:18:20|342.91|340.03|343.03|340.15|343.23|340.35|342.91|340.03|0
1649956710000|2022-04-14 17:18:30|342.91|340.03|343.29|340.41|343.29|340.41|342.91|340.03|0
1649956720000|2022-04-14 17:18:40|343.16|340.28|343.16|340.28|343.16|340.28|343.16|340.28|0
1649956730000|2022-04-14 17:18:50|342.78|339.9|343.29|340.41|343.29|340.41|342.78|339.9|0
1649956740000|2022-04-14 17:19:00|343.41|340.53|343.41|340.53|343.54|340.66|343.41|340.53|0
1649956750000|2022-04-14 17:19:10|343.67|340.79|343.54|340.66|343.67|340.79|343.54|340.66|0
1649956760000|2022-04-14 17:19:20|343.67|340.79|343.92|341.04|343.92|341.04|343.67|340.79|0
1649956770000|2022-04-14 17:19:30|344.17|341.29|344.05|341.17|344.3|341.42|344.05|341.17|0
1649956780000|2022-04-14 17:19:40|344.17|341.29|343.79|340.91|344.17|341.29|343.67|340.79|0
1649956790000|2022-04-14 17:19:50|343.92|341.04|344.17|341.29|344.17|341.29|343.92|341.04|0
1649956800000|2022-04-14 17:20:00|344.3|341.42|343.92|341.04|344.3|341.42|343.92|341.04|0
1649956810000|2022-04-14 17:20:10|344.05|341.17|343.79|340.91|344.05|341.17|343.73|340.85|0
1649956820000|2022-04-14 17:20:20|344.05|341.17|343.41|340.53|344.05|341.17|343.41|340.53|0
1649956830000|2022-04-14 17:20:30|343.54|340.66|343.29|340.41|343.54|340.66|343.29|340.41|0
1649956840000|2022-04-14 17:20:40|343.54|340.66|343.41|340.53|343.54|340.66|343.41|340.53|0
1649956850000|2022-04-14 17:20:50|343.29|340.41|343.41|340.53|343.41|340.53|343.16|340.28|0
1649956860000|2022-04-14 17:21:00|343.29|340.41|343.29|340.41|343.41|340.53|343.29|340.41|0
1649956870000|2022-04-14 17:21:10|343.16|340.28|343.54|340.66|343.54|340.66|343.16|340.28|0
1649956880000|2022-04-14 17:21:20|343.41|340.53|343.79|340.91|343.79|340.91|343.41|340.53|0
1649956890000|2022-04-14 17:21:30|343.92|341.04|344.05|341.17|344.17|341.29|343.92|341.04|0
1649956900000|2022-04-14 17:21:40|344.17|341.29|343.92|341.04|344.17|341.29|343.92|341.04|0
1649956910000|2022-04-14 17:21:50|343.79|340.91|343.79|340.91|343.79|340.91|343.67|340.79|0
1649956920000|2022-04-14 17:22:00|343.92|341.04|343.67|340.79|343.92|341.04|343.67|340.79|0
1649956930000|2022-04-14 17:22:10|343.41|340.53|343.41|340.53|343.54|340.66|343.41|340.53|0
1649956940000|2022-04-14 17:22:20|343.54|340.66|343.48|340.6|343.54|340.66|343.48|340.6|0
1649956950000|2022-04-14 17:22:30|343.41|340.53|343.28|340.4|343.41|340.53|343.16|340.28|0
1649956960000|2022-04-14 17:22:40|343.41|340.53|343.28|340.4|343.41|340.53|343.28|340.4|0
1649956970000|2022-04-14 17:22:50|343.54|340.66|343.28|340.4|343.54|340.66|343.28|340.4|0
1649956980000|2022-04-14 17:23:00|343.41|340.53|343.28|340.4|343.41|340.53|343.28|340.4|0
1649956990000|2022-04-14 17:23:10|343.41|340.53|343.16|340.28|343.41|340.53|343.16|340.28|0
1649957000000|2022-04-14 17:23:20|343.28|340.4|343.41|340.53|343.41|340.53|343.28|340.4|0
1649957010000|2022-04-14 17:23:30|343.54|340.66|343.54|340.66|343.54|340.66|343.54|340.66|0
1649957020000|2022-04-14 17:23:40|343.41|340.53|343.28|340.4|343.41|340.53|343.28|340.4|0
1649957030000|2022-04-14 17:23:50|343.41|340.53|343.16|340.28|343.41|340.53|343.16|340.28|0
1649957040000|2022-04-14 17:24:00|343.28|340.4|343.03|340.15|343.28|340.4|343.03|340.15|0
1649957050000|2022-04-14 17:24:10|342.9|340.02|343.03|340.15|343.03|340.15|342.9|340.02|0
1649957060000|2022-04-14 17:24:20|343.28|340.4|343.28|340.4|343.28|340.4|343.28|340.4|0
1649957070000|2022-04-14 17:24:30|343.41|340.53|343.54|340.66|343.54|340.66|343.41|340.53|0
1649957080000|2022-04-14 17:24:40|343.79|340.91|343.66|340.78|343.79|340.91|343.66|340.78|0
1649957090000|2022-04-14 17:24:50|343.79|340.91|343.41|340.53|343.79|340.91|343.41|340.53|0
1649957100000|2022-04-14 17:25:00|343.03|340.15|343.03|340.15|343.03|340.15|342.9|340.02|0
1649957110000|2022-04-14 17:25:10|342.59|339.71|342.78|339.9|342.78|339.9|342.59|339.71|0
1649957120000|2022-04-14 17:25:20|342.9|340.02|342.9|340.02|343.03|340.15|342.9|340.02|0
1649957130000|2022-04-14 17:25:30|343.28|340.4|343.03|340.15|343.28|340.4|343.03|340.15|0
1649957140000|2022-04-14 17:25:40|343.16|340.28|343.41|340.53|343.41|340.53|343.16|340.28|0
1649957150000|2022-04-14 17:25:50|343.16|340.28|343.28|340.4|343.28|340.4|343.16|340.28|0
1649957160000|2022-04-14 17:26:00|343.16|340.28|343.16|340.28|343.28|340.4|343.03|340.15|0
1649957170000|2022-04-14 17:26:10|343.28|340.4|343.16|340.28|343.28|340.4|343.16|340.28|0
1649957180000|2022-04-14 17:26:20|343.03|340.15|343.28|340.4|343.28|340.4|343.03|340.15|0
1649957190000|2022-04-14 17:26:30|343.16|340.28|343.22|340.34|343.28|340.4|343.16|340.28|0
1649957200000|2022-04-14 17:26:40|343.28|340.4|343.35|340.47|343.41|340.53|343.28|340.4|0
1649957210000|2022-04-14 17:26:50|343.16|340.28|343.16|340.28|343.28|340.4|343.16|340.28|0
1649957220000|2022-04-14 17:27:00|343.41|340.53|343.28|340.4|343.41|340.53|343.28|340.4|0
1649957230000|2022-04-14 17:27:10|343.41|340.53|343.66|340.78|343.66|340.78|343.41|340.53|0
1649957240000|2022-04-14 17:27:20|343.41|340.53|343.41|340.53|343.41|340.53|343.28|340.4|0
1649957250000|2022-04-14 17:27:30|343.54|340.66|343.66|340.78|343.66|340.78|343.54|340.66|0
1649957260000|2022-04-14 17:27:40|343.79|340.91|343.41|340.53|343.79|340.91|343.41|340.53|0
1649957270000|2022-04-14 17:27:50|343.54|340.66|343.16|340.28|343.54|340.66|343.16|340.28|0
1649957280000|2022-04-14 17:28:00|343.28|340.4|343.41|340.53|343.41|340.53|343.28|340.4|0
1649957290000|2022-04-14 17:28:10|343.28|340.4|343.28|340.4|343.28|340.4|343.16|340.28|0
1649957300000|2022-04-14 17:28:20|343.41|340.53|343.54|340.66|343.54|340.66|343.41|340.53|0
1649957310000|2022-04-14 17:28:30|343.22|340.34|343.03|340.15|343.22|340.34|343.03|340.15|0
1649957320000|2022-04-14 17:28:40|342.9|340.02|343.03|340.15|343.03|340.15|342.9|340.02|0
1649957330000|2022-04-14 17:28:50|343.16|340.28|343.28|340.4|343.28|340.4|343.16|340.28|0
1649957340000|2022-04-14 17:29:00|343.41|340.53|343.28|340.4|343.41|340.53|343.28|340.4|0
1649957350000|2022-04-14 17:29:10|343.16|340.28|343.09|340.21|343.16|340.28|343.03|340.15|0
1649957360000|2022-04-14 17:29:20|342.9|340.02|343.16|340.28|343.16|340.28|342.9|340.02|0
1649957370000|2022-04-14 17:29:30|343.15|340.27|343.03|340.15|343.15|340.27|343.03|340.15|0
1649957380000|2022-04-14 17:29:40|342.97|340.09|342.9|340.02|343.03|340.15|342.9|340.02|0
1649957400000|2022-04-14 17:30:00|342.84|339.96|342.9|340.02|343.03|340.15|342.84|339.96|0
1649957410000|2022-04-14 17:30:10|342.77|339.89|342.39|339.51|342.77|339.89|342.39|339.51|0
1649957420000|2022-04-14 17:30:20|342.33|339.45|342.39|339.51|342.52|339.64|342.33|339.45|0
1649957430000|2022-04-14 17:30:30|342.27|339.39|342.65|339.77|342.65|339.77|342.27|339.39|0
1649957440000|2022-04-14 17:30:40|343.03|340.15|343.03|340.15|343.03|340.15|343.03|340.15|0
1649957450000|2022-04-14 17:30:50|343.15|340.27|343.28|340.4|343.28|340.4|343.15|340.27|0
1649957460000|2022-04-14 17:31:00|343.15|340.27|342.65|339.77|343.15|340.27|342.65|339.77|0
1649957470000|2022-04-14 17:31:10|342.52|339.64|342.77|339.89|342.77|339.89|342.39|339.51|0
1649957480000|2022-04-14 17:31:20|342.84|339.96|342.77|339.89|342.9|340.02|342.65|339.77|0
1649957490000|2022-04-14 17:31:30|342.9|340.02|342.52|339.64|342.9|340.02|342.52|339.64|0
1649957500000|2022-04-14 17:31:40|342.39|339.51|342.39|339.51|342.39|339.51|342.39|339.51|0
1649957510000|2022-04-14 17:31:50|342.52|339.64|342.39|339.51|342.52|339.64|342.39|339.51|0
1649957520000|2022-04-14 17:32:00|342.52|339.64|342.39|339.51|342.65|339.77|342.39|339.51|0
1649957530000|2022-04-14 17:32:10|342.14|339.26|342.27|339.39|342.27|339.39|342.14|339.26|0
1649957540000|2022-04-14 17:32:20|342.14|339.26|341.89|339.01|342.14|339.26|341.89|339.01|0
1649957550000|2022-04-14 17:32:30|342.01|339.13|341.89|339.01|342.01|339.13|341.89|339.01|0
1649957560000|2022-04-14 17:32:40|342.01|339.13|341.89|339.01|342.01|339.13|341.89|339.01|0
1649957570000|2022-04-14 17:32:50|342.01|339.13|341.83|338.95|342.01|339.13|341.83|338.95|0
1649957580000|2022-04-14 17:33:00|341.76|338.88|341.76|338.88|341.89|339.01|341.76|338.88|0
1649957600000|2022-04-14 17:33:20|341.63|338.75|341.83|338.95|341.89|339.01|341.63|338.75|0
1649957610000|2022-04-14 17:33:30|341.89|339.01|341.76|338.88|341.89|339.01|341.76|338.88|0
1649957620000|2022-04-14 17:33:40|341.89|339.01|341.76|338.88|341.89|339.01|341.76|338.88|0
1649957630000|2022-04-14 17:33:50|341.63|338.75|341.51|338.63|341.63|338.75|341.51|338.63|0
1649957640000|2022-04-14 17:34:00|341.76|338.88|341.89|339.01|341.89|339.01|341.76|338.88|0
1649957650000|2022-04-14 17:34:10|342.01|339.13|342.14|339.26|342.14|339.26|342.01|339.13|0
1649957660000|2022-04-14 17:34:20|342.39|339.51|342.01|339.13|342.39|339.51|342.01|339.13|0
1649957670000|2022-04-14 17:34:30|342.14|339.26|342.27|339.39|342.27|339.39|342.01|339.13|0
1649957680000|2022-04-14 17:34:40|342.01|339.13|341.89|339.01|342.14|339.26|341.89|339.01|0
1649957690000|2022-04-14 17:34:50|341.83|338.95|341.89|339.01|341.89|339.01|341.83|338.95|0
1649957700000|2022-04-14 17:35:00|341.76|338.88|341.63|338.75|341.76|338.88|341.63|338.75|0
1649957710000|2022-04-14 17:35:10|341.76|338.88|341.51|338.63|341.76|338.88|341.51|338.63|0
1649957720000|2022-04-14 17:35:20|341|338.12|341.13|338.25|341.13|338.25|341|338.12|0
1649957730000|2022-04-14 17:35:30|340.88|338|340.62|337.74|341|338.12|340.62|337.74|0
1649957740000|2022-04-14 17:35:40|340.5|337.62|340.75|337.87|340.75|337.87|340.5|337.62|0
1649957750000|2022-04-14 17:35:50|341|338.12|341|338.12|341|338.12|340.88|338|0
1649957760000|2022-04-14 17:36:00|341.13|338.25|341|338.12|341.13|338.25|340.88|338|0
1649957770000|2022-04-14 17:36:10|340.94|338.06|340.88|338|341|338.12|340.88|338|0
1649957780000|2022-04-14 17:36:20|341|338.12|340.88|338|341|338.12|340.88|338|0
1649957790000|2022-04-14 17:36:30|341.13|338.25|341|338.12|341.13|338.25|340.88|338|0
1649957800000|2022-04-14 17:36:40|340.88|338|340.62|337.74|340.88|338|340.62|337.74|0
1649957810000|2022-04-14 17:36:50|340.5|337.62|340.5|337.62|340.62|337.74|340.5|337.62|0
1649957820000|2022-04-14 17:37:00|340.62|337.74|340.62|337.74|340.75|337.87|340.62|337.74|0
1649957830000|2022-04-14 17:37:10|340.75|337.87|340.69|337.81|340.82|337.94|340.69|337.81|0
1649957840000|2022-04-14 17:37:20|340.62|337.74|340.5|337.62|340.62|337.74|340.5|337.62|0
1649957850000|2022-04-14 17:37:30|340.62|337.74|340.75|337.87|340.75|337.87|340.62|337.74|0
1649957860000|2022-04-14 17:37:40|340.88|338|340.75|337.87|340.88|338|340.75|337.87|0
1649957870000|2022-04-14 17:37:50|340.62|337.74|340.62|337.74|340.62|337.74|340.62|337.74|0
1649957880000|2022-04-14 17:38:00|340.75|337.87|340.88|338|340.88|338|340.62|337.74|0
1649957890000|2022-04-14 17:38:10|341|338.12|341|338.12|341|338.12|341|338.12|0
1649957900000|2022-04-14 17:38:20|341.07|338.19|341.25|338.37|341.25|338.37|341.07|338.19|0
1649957910000|2022-04-14 17:38:30|341.13|338.25|341|338.12|341.13|338.25|341|338.12|0
1649957920000|2022-04-14 17:38:40|341.13|338.25|341|338.12|341.13|338.25|341|338.12|0
1649957930000|2022-04-14 17:38:50|341.13|338.25|341.13|338.25|341.25|338.37|341.13|338.25|0
1649957940000|2022-04-14 17:39:00|341.25|338.37|341.25|338.37|341.25|338.37|341.19|338.31|0
1649957950000|2022-04-14 17:39:10|341.13|338.25|341.13|338.25|341.19|338.31|341.13|338.25|0
1649957960000|2022-04-14 17:39:20|341|338.12|341|338.12|341|338.12|340.87|337.99|0
1649957970000|2022-04-14 17:39:30|341.13|338.25|341.63|338.75|341.63|338.75|341.13|338.25|0
1649957980000|2022-04-14 17:39:40|341.76|338.88|341.76|338.88|341.76|338.88|341.76|338.88|0
1649957990000|2022-04-14 17:39:50|341.63|338.75|341.51|338.63|341.63|338.75|341.51|338.63|0
1649958000000|2022-04-14 17:40:00|341.45|338.57|341.51|338.63|341.51|338.63|341.45|338.57|0
1649958010000|2022-04-14 17:40:10|341.38|338.5|341.76|338.88|341.76|338.88|341.38|338.5|0
1649958020000|2022-04-14 17:40:20|341.63|338.75|341.63|338.75|341.63|338.75|341.63|338.75|0
1649958030000|2022-04-14 17:40:30|341.51|338.63|341.63|338.75|341.7|338.82|341.51|338.63|0
1649958040000|2022-04-14 17:40:40|341.38|338.5|341.38|338.5|341.38|338.5|341.38|338.5|0
1649958050000|2022-04-14 17:40:50|341.51|338.63|341.25|338.37|341.51|338.63|341.25|338.37|0
1649958060000|2022-04-14 17:41:00|341|338.12|341.19|338.31|341.25|338.37|341|338.12|0
1649958070000|2022-04-14 17:41:10|341.25|338.37|341.51|338.63|341.63|338.75|341.25|338.37|0
1649958080000|2022-04-14 17:41:20|341.38|338.5|341.13|338.25|341.38|338.5|341.13|338.25|0
1649958090000|2022-04-14 17:41:30|341.25|338.37|341.25|338.37|341.25|338.37|341.25|338.37|0
1649958100000|2022-04-14 17:41:40|341.13|338.25|341.25|338.37|341.38|338.5|341.13|338.25|0
1649958110000|2022-04-14 17:41:50|341.38|338.5|341.13|338.25|341.38|338.5|341|338.12|0
1649958120000|2022-04-14 17:42:00|340.87|337.99|340.87|337.99|340.87|337.99|340.87|337.99|0
1649958130000|2022-04-14 17:42:10|340.75|337.87|340.24|337.36|340.75|337.87|340.24|337.36|0
1649958140000|2022-04-14 17:42:20|340.37|337.49|340.5|337.62|340.5|337.62|340.37|337.49|0
1649958150000|2022-04-14 17:42:30|340.62|337.74|340.75|337.87|340.75|337.87|340.62|337.74|0
1649958160000|2022-04-14 17:42:40|340.62|337.74|340.37|337.49|340.62|337.74|340.37|337.49|0
1649958170000|2022-04-14 17:42:50|340.24|337.36|340.5|337.62|340.5|337.62|340.24|337.36|0
1649958180000|2022-04-14 17:43:00|340.37|337.49|340.12|337.24|340.37|337.49|340.12|337.24|0
1649958190000|2022-04-14 17:43:10|340.24|337.36|340.12|337.24|340.24|337.36|340.12|337.24|0
1649958200000|2022-04-14 17:43:20|339.99|337.11|339.99|337.11|339.99|337.11|339.99|337.11|0
1649958210000|2022-04-14 17:43:30|339.86|336.98|339.49|336.61|339.86|336.98|339.49|336.61|0
1649958220000|2022-04-14 17:43:40|339.36|336.48|339.49|336.61|339.49|336.61|339.36|336.48|0
1649958230000|2022-04-14 17:43:50|339.36|336.48|339.49|336.61|339.49|336.61|339.36|336.48|0
1649958240000|2022-04-14 17:44:00|339.24|336.36|339.24|336.36|339.36|336.48|339.24|336.36|0
1649958250000|2022-04-14 17:44:10|339.36|336.48|339.36|336.48|339.36|336.48|339.36|336.48|0
1649958260000|2022-04-14 17:44:20|339.24|336.36|339.49|336.61|339.49|336.61|339.24|336.36|0
1649958270000|2022-04-14 17:44:30|339.24|336.36|339.18|336.3|339.24|336.36|339.11|336.23|0
1649958280000|2022-04-14 17:44:40|339.24|336.36|339.24|336.36|339.24|336.36|339.11|336.23|0
1649958290000|2022-04-14 17:44:50|339.36|336.48|339.61|336.73|339.61|336.73|339.36|336.48|0
1649958300000|2022-04-14 17:45:00|339.36|336.48|339.24|336.36|339.49|336.61|339.11|336.23|0
1649958310000|2022-04-14 17:45:10|339.36|336.48|339.11|336.23|339.36|336.48|339.11|336.23|0
1649958320000|2022-04-14 17:45:20|338.86|335.98|338.48|335.6|338.86|335.98|338.48|335.6|0
1649958330000|2022-04-14 17:45:30|338.61|335.73|338.86|335.98|338.86|335.98|338.61|335.73|0
1649958340000|2022-04-14 17:45:40|339.11|336.23|339.11|336.23|339.24|336.36|339.11|336.23|0
1649958350000|2022-04-14 17:45:50|338.98|336.1|338.73|335.85|338.98|336.1|338.73|335.85|0
1649958360000|2022-04-14 17:46:00|338.61|335.73|338.48|335.6|338.61|335.73|338.48|335.6|0
1649958370000|2022-04-14 17:46:10|338.61|335.73|338.48|335.6|338.61|335.73|338.48|335.6|0
1649958380000|2022-04-14 17:46:20|338.36|335.48|338.1|335.22|338.36|335.48|338.1|335.22|0
1649958390000|2022-04-14 17:46:30|337.98|335.1|337.98|335.1|338.23|335.35|337.98|335.1|0
1649958400000|2022-04-14 17:46:40|337.85|334.97|338.23|335.35|338.23|335.35|337.85|334.97|0
1649958410000|2022-04-14 17:46:50|338.1|335.22|338.23|335.35|338.23|335.35|338.1|335.22|0
1649958420000|2022-04-14 17:47:00|338.1|335.22|338.36|335.48|338.36|335.48|338.1|335.22|0
1649958430000|2022-04-14 17:47:10|338.1|335.22|337.98|335.1|338.1|335.22|337.98|335.1|0
1649958440000|2022-04-14 17:47:20|338.04|335.16|338.23|335.35|338.23|335.35|337.98|335.1|0
1649958450000|2022-04-14 17:47:30|338.36|335.48|338.23|335.35|338.36|335.48|338.23|335.35|0
1649958460000|2022-04-14 17:47:40|338.36|335.48|338.35|335.47|338.36|335.48|338.35|335.47|0
1649958470000|2022-04-14 17:47:50|338.23|335.35|338.1|335.22|338.35|335.47|338.1|335.22|0
1649958480000|2022-04-14 17:48:00|338.23|335.35|337.98|335.1|338.23|335.35|337.98|335.1|0
1649958490000|2022-04-14 17:48:10|338.04|335.16|337.98|335.1|338.1|335.22|337.98|335.1|0
1649958500000|2022-04-14 17:48:20|338.1|335.22|337.73|334.85|338.1|335.22|337.73|334.85|0
1649958510000|2022-04-14 17:48:30|337.6|334.72|337.6|334.72|337.73|334.85|337.6|334.72|0
1649958520000|2022-04-14 17:48:40|337.73|334.85|337.73|334.85|337.73|334.85|337.73|334.85|0
1649958530000|2022-04-14 17:48:50|337.48|334.6|337.6|334.72|337.6|334.72|337.48|334.6|0
1649958540000|2022-04-14 17:49:00|337.48|334.6|337.6|334.72|337.73|334.85|337.48|334.6|0
1649958550000|2022-04-14 17:49:10|337.73|334.85|337.73|334.85|337.73|334.85|337.73|334.85|0
1649958560000|2022-04-14 17:49:20|337.85|334.97|337.73|334.85|337.85|334.97|337.6|334.72|0
1649958570000|2022-04-14 17:49:30|337.79|334.91|337.98|335.1|337.98|335.1|337.79|334.91|0
1649958580000|2022-04-14 17:49:40|337.73|334.85|337.73|334.85|337.73|334.85|337.73|334.85|0
1649958590000|2022-04-14 17:49:50|337.6|334.72|337.85|334.97|337.85|334.97|337.6|334.72|0
1649958600000|2022-04-14 17:50:00|337.73|334.85|337.85|334.97|337.85|334.97|337.73|334.85|0
1649958610000|2022-04-14 17:50:10|337.98|335.1|338.1|335.22|338.1|335.22|337.98|335.1|0
1649958620000|2022-04-14 17:50:20|337.98|335.1|337.98|335.1|338.1|335.22|337.98|335.1|0
1649958630000|2022-04-14 17:50:30|337.85|334.97|337.98|335.1|337.98|335.1|337.85|334.97|0
1649958640000|2022-04-14 17:50:40|337.85|334.97|337.85|334.97|337.85|334.97|337.67|334.79|0
1649958650000|2022-04-14 17:50:50|337.98|335.1|337.98|335.1|337.98|335.1|337.98|335.1|0
1649958660000|2022-04-14 17:51:00|338.1|335.22|337.98|335.1|338.23|335.35|337.98|335.1|0
1649958670000|2022-04-14 17:51:10|338.1|335.22|338.23|335.35|338.23|335.35|338.1|335.22|0
1649958680000|2022-04-14 17:51:20|338.1|335.22|338.1|335.22|338.1|335.22|338.1|335.22|0
1649958690000|2022-04-14 17:51:30|338.23|335.35|337.6|334.72|338.23|335.35|337.6|334.72|0
1649958700000|2022-04-14 17:51:40|337.48|334.6|337.35|334.47|337.48|334.6|337.35|334.47|0
1649958710000|2022-04-14 17:51:50|337.48|334.6|337.48|334.6|337.48|334.6|337.48|334.6|0
1649958720000|2022-04-14 17:52:00|337.6|334.72|337.23|334.35|337.6|334.72|337.23|334.35|0
1649958730000|2022-04-14 17:52:10|337.35|334.47|337.6|334.72|337.6|334.72|337.35|334.47|0
1649958740000|2022-04-14 17:52:20|337.73|334.85|337.73|334.85|337.73|334.85|337.73|334.85|0
1649958750000|2022-04-14 17:52:30|337.6|334.72|337.73|334.85|337.73|334.85|337.6|334.72|0
1649958760000|2022-04-14 17:52:40|337.6|334.72|338.23|335.35|338.23|335.35|337.6|334.72|0
1649958770000|2022-04-14 17:52:50|338.35|335.47|338.35|335.47|338.35|335.47|338.23|335.35|0
1649958780000|2022-04-14 17:53:00|338.23|335.35|338.48|335.6|338.6|335.72|338.23|335.35|0
1649958790000|2022-04-14 17:53:10|338.6|335.72|338.73|335.85|338.85|335.97|338.6|335.72|0
1649958800000|2022-04-14 17:53:20|338.6|335.72|338.73|335.85|338.73|335.85|338.6|335.72|0
1649958810000|2022-04-14 17:53:30|338.85|335.97|338.73|335.85|338.85|335.97|338.73|335.85|0
1649958820000|2022-04-14 17:53:40|338.85|335.97|338.79|335.91|338.85|335.97|338.73|335.85|0
1649958830000|2022-04-14 17:53:50|338.6|335.72|338.48|335.6|338.6|335.72|338.48|335.6|0
1649958840000|2022-04-14 17:54:00|338.35|335.47|338.67|335.79|338.67|335.79|338.35|335.47|0
1649958850000|2022-04-14 17:54:10|338.6|335.72|338.6|335.72|338.73|335.85|338.6|335.72|0
1649958860000|2022-04-14 17:54:20|338.73|335.85|338.6|335.72|338.73|335.85|338.6|335.72|0
1649958870000|2022-04-14 17:54:30|338.85|335.97|338.73|335.85|338.85|335.97|338.73|335.85|0
1649958880000|2022-04-14 17:54:40|338.6|335.72|338.6|335.72|338.67|335.79|338.6|335.72|0
1649958890000|2022-04-14 17:54:50|338.67|335.79|338.85|335.97|338.85|335.97|338.6|335.72|0
1649958900000|2022-04-14 17:55:00|338.73|335.85|338.85|335.97|338.85|335.97|338.6|335.72|0
1649958910000|2022-04-14 17:55:10|338.73|335.85|338.35|335.47|338.73|335.85|338.35|335.47|0
1649958920000|2022-04-14 17:55:20|338.6|335.72|338.6|335.72|338.73|335.85|338.6|335.72|0
1649958930000|2022-04-14 17:55:30|338.48|335.6|338.73|335.85|338.73|335.85|338.48|335.6|0
1649958940000|2022-04-14 17:55:40|338.6|335.72|338.6|335.72|338.67|335.79|338.6|335.72|0
1649958950000|2022-04-14 17:55:50|338.48|335.6|338.35|335.47|338.48|335.6|338.35|335.47|0
1649958960000|2022-04-14 17:56:00|338.23|335.35|338.1|335.22|338.35|335.47|338.1|335.22|0
1649958970000|2022-04-14 17:56:10|337.98|335.1|337.6|334.72|337.98|335.1|337.6|334.72|0
1649958980000|2022-04-14 17:56:20|337.72|334.84|337.35|334.47|337.72|334.84|337.35|334.47|0
1649958990000|2022-04-14 17:56:30|337.47|334.59|337.35|334.47|337.47|334.59|337.35|334.47|0
1649959000000|2022-04-14 17:56:40|337.72|334.84|337.72|334.84|337.72|334.84|337.72|334.84|0
1649959010000|2022-04-14 17:56:50|337.85|334.97|337.72|334.84|337.85|334.97|337.72|334.84|0
1649959020000|2022-04-14 17:57:00|337.47|334.59|337.22|334.34|337.47|334.59|337.22|334.34|0
1649959030000|2022-04-14 17:57:10|337.47|334.59|337.72|334.84|337.85|334.97|337.47|334.59|0
1649959040000|2022-04-14 17:57:20|337.85|334.97|337.72|334.84|337.85|334.97|337.6|334.72|0
1649959050000|2022-04-14 17:57:30|337.6|334.72|337.6|334.72|337.6|334.72|337.6|334.72|0
1649959060000|2022-04-14 17:57:40|337.47|334.59|337.6|334.72|337.6|334.72|337.47|334.59|0
1649959070000|2022-04-14 17:57:50|337.72|334.84|337.72|334.84|337.72|334.84|337.72|334.84|0
1649959080000|2022-04-14 17:58:00|337.85|334.97|337.72|334.84|337.85|334.97|337.72|334.84|0
1649959090000|2022-04-14 17:58:10|337.6|334.72|337.97|335.09|337.97|335.09|337.6|334.72|0
1649959100000|2022-04-14 17:58:20|338.1|335.22|337.97|335.09|338.1|335.22|337.97|335.09|0
1649959110000|2022-04-14 17:58:30|337.85|334.97|337.85|334.97|337.85|334.97|337.72|334.84|0
1649959120000|2022-04-14 17:58:40|337.97|335.09|337.35|334.47|337.97|335.09|337.35|334.47|0
1649959130000|2022-04-14 17:58:50|337.47|334.59|337.47|334.59|337.6|334.72|337.47|334.59|0
1649959140000|2022-04-14 17:59:00|337.35|334.47|337.6|334.72|337.6|334.72|337.35|334.47|0
1649959150000|2022-04-14 17:59:10|337.47|334.59|337.47|334.59|337.47|334.59|337.35|334.47|0
1649959160000|2022-04-14 17:59:20|337.1|334.22|337.35|334.47|337.35|334.47|337.1|334.22|0
1649959170000|2022-04-14 17:59:30|337.47|334.59|337.35|334.47|337.47|334.59|337.35|334.47|0
1649959180000|2022-04-14 17:59:40|337.22|334.34|337.22|334.34|337.35|334.47|337.22|334.34|0
1649959190000|2022-04-14 17:59:50|337.1|334.22|336.1|333.22|337.1|334.22|336.1|333.22|0
1649959200000|2022-04-14 18:00:00|336.22|333.34|335.97|333.09|336.22|333.34|335.97|333.09|0
1649959210000|2022-04-14 18:00:10|335.85|332.97|335.97|333.09|336.1|333.22|335.85|332.97|0
1649959220000|2022-04-14 18:00:20|335.79|332.91|335.35|332.47|335.79|332.91|335.35|332.47|0
1649959230000|2022-04-14 18:00:30|335.47|332.59|335.47|332.59|335.47|332.59|335.35|332.47|0
1649959240000|2022-04-14 18:00:40|335.66|332.78|335.72|332.84|335.72|332.84|335.66|332.78|0
1649959250000|2022-04-14 18:00:50|335.6|332.72|335.6|332.72|335.6|332.72|335.6|332.72|0
1649959260000|2022-04-14 18:01:00|335.85|332.97|336.22|333.34|336.22|333.34|335.85|332.97|0
1649959270000|2022-04-14 18:01:10|336.35|333.47|336.1|333.22|336.35|333.47|336.1|333.22|0
1649959280000|2022-04-14 18:01:20|335.97|333.09|336.35|333.47|336.35|333.47|335.97|333.09|0
1649959290000|2022-04-14 18:01:30|336.22|333.34|335.97|333.09|336.22|333.34|335.97|333.09|0
1649959300000|2022-04-14 18:01:40|336.1|333.22|335.72|332.84|336.1|333.22|335.72|332.84|0
1649959310000|2022-04-14 18:01:50|335.85|332.97|335.6|332.72|335.85|332.97|335.47|332.59|0
1649959320000|2022-04-14 18:02:00|335.35|332.47|335.22|332.34|335.35|332.47|335.22|332.34|0
1649959330000|2022-04-14 18:02:10|335.29|332.41|335.35|332.47|335.35|332.47|335.29|332.41|0
1649959340000|2022-04-14 18:02:20|335.29|332.41|335.35|332.47|335.35|332.47|335.29|332.41|0
1649959350000|2022-04-14 18:02:30|335.6|332.72|336.1|333.22|336.1|333.22|335.6|332.72|0
1649959360000|2022-04-14 18:02:40|336.35|333.47|336.22|333.34|336.35|333.47|336.1|333.22|0
1649959380000|2022-04-14 18:03:00|335.97|333.09|335.97|333.09|335.97|333.09|335.97|333.09|0
1649959390000|2022-04-14 18:03:10|335.85|332.97|335.6|332.72|335.85|332.97|335.6|332.72|0
1649959400000|2022-04-14 18:03:20|335.47|332.59|335.6|332.72|335.72|332.84|335.47|332.59|0
1649959410000|2022-04-14 18:03:30|335.54|332.66|335.47|332.59|335.54|332.66|335.47|332.59|0
1649959420000|2022-04-14 18:03:40|335.35|332.47|335.35|332.47|335.35|332.47|335.35|332.47|0
1649959430000|2022-04-14 18:03:50|335.22|332.34|335.22|332.34|335.35|332.47|335.22|332.34|0
1649959440000|2022-04-14 18:04:00|335.1|332.22|335.1|332.22|335.1|332.22|335.1|332.22|0
1649959450000|2022-04-14 18:04:10|334.97|332.09|333.98|331.1|334.97|332.09|333.98|331.1|0
1649959460000|2022-04-14 18:04:20|334.1|331.22|333.98|331.1|334.47|331.59|333.98|331.1|0
1649959470000|2022-04-14 18:04:30|333.85|330.97|334.1|331.22|334.1|331.22|333.73|330.85|0
1649959480000|2022-04-14 18:04:40|333.85|330.97|333.85|330.97|333.85|330.97|333.85|330.97|0
1649959490000|2022-04-14 18:04:50|334.35|331.47|334.22|331.34|334.35|331.47|334.22|331.34|0
1649959500000|2022-04-14 18:05:00|334.1|331.22|334.35|331.47|334.35|331.47|334.1|331.22|0
1649959510000|2022-04-14 18:05:10|334.47|331.59|334.47|331.59|334.47|331.59|334.35|331.47|0
1649959520000|2022-04-14 18:05:20|334.6|331.72|334.72|331.84|334.72|331.84|334.47|331.59|0
1649959530000|2022-04-14 18:05:30|334.6|331.72|334.22|331.34|334.6|331.72|334.22|331.34|0
1649959540000|2022-04-14 18:05:40|334.1|331.22|334.1|331.22|334.1|331.22|333.98|331.1|0
1649959550000|2022-04-14 18:05:50|334.35|331.47|334.6|331.72|334.6|331.72|334.35|331.47|0
1649959560000|2022-04-14 18:06:00|334.47|331.59|334.6|331.72|334.72|331.84|334.47|331.59|0
1649959570000|2022-04-14 18:06:10|334.72|331.84|334.85|331.97|334.85|331.97|334.72|331.84|0
1649959580000|2022-04-14 18:06:20|334.72|331.84|334.72|331.84|334.85|331.97|334.72|331.84|0
1649959590000|2022-04-14 18:06:30|334.85|331.97|334.6|331.72|334.85|331.97|334.6|331.72|0
1649959600000|2022-04-14 18:06:40|334.72|331.84|334.47|331.59|334.72|331.84|334.47|331.59|0
1649959610000|2022-04-14 18:06:50|334.35|331.47|334.22|331.34|334.35|331.47|334.1|331.22|0
1649959620000|2022-04-14 18:07:00|334.35|331.47|334.72|331.84|334.72|331.84|334.35|331.47|0
1649959630000|2022-04-14 18:07:10|334.6|331.72|334.6|331.72|334.6|331.72|334.6|331.72|0
1649959640000|2022-04-14 18:07:20|334.72|331.84|334.47|331.59|334.72|331.84|334.47|331.59|0
1649959650000|2022-04-14 18:07:30|334.35|331.47|334.79|331.91|334.79|331.91|334.35|331.47|0
1649959660000|2022-04-14 18:07:40|335.34|332.46|335.47|332.59|335.47|332.59|335.34|332.46|0
1649959670000|2022-04-14 18:07:50|335.59|332.71|335.59|332.71|335.72|332.84|335.59|332.71|0
1649959680000|2022-04-14 18:08:00|335.47|332.59|335.22|332.34|335.47|332.59|335.22|332.34|0
1649959690000|2022-04-14 18:08:10|335.34|332.46|335.59|332.71|335.59|332.71|335.34|332.46|0
1649959700000|2022-04-14 18:08:20|335.47|332.59|335.66|332.78|335.66|332.78|335.47|332.59|0
1649959710000|2022-04-14 18:08:30|335.59|332.71|335.47|332.59|335.59|332.71|335.47|332.59|0
1649959720000|2022-04-14 18:08:40|335.59|332.71|335.72|332.84|335.72|332.84|335.59|332.71|0
1649959730000|2022-04-14 18:08:50|335.59|332.71|335.97|333.09|335.97|333.09|335.59|332.71|0
1649959740000|2022-04-14 18:09:00|336.09|333.21|336.47|333.59|336.47|333.59|336.09|333.21|0
1649959750000|2022-04-14 18:09:10|336.09|333.21|335.97|333.09|336.09|333.21|335.97|333.09|0
1649959760000|2022-04-14 18:09:20|335.84|332.96|335.84|332.96|335.97|333.09|335.84|332.96|0
1649959770000|2022-04-14 18:09:30|335.97|333.09|336.03|333.15|336.09|333.21|335.97|333.09|0
1649959780000|2022-04-14 18:09:40|336.09|333.21|336.09|333.21|336.22|333.34|336.09|333.21|0
1649959790000|2022-04-14 18:09:50|336.22|333.34|336.09|333.21|336.22|333.34|336.09|333.21|0
1649959800000|2022-04-14 18:10:00|335.97|333.09|335.97|333.09|335.97|333.09|335.84|332.96|0
1649959810000|2022-04-14 18:10:10|336.09|333.21|336.34|333.46|336.34|333.46|336.09|333.21|0
1649959820000|2022-04-14 18:10:20|336.22|333.34|336.22|333.34|336.22|333.34|336.09|333.21|0
1649959830000|2022-04-14 18:10:30|336.34|333.46|335.97|333.09|336.34|333.46|335.97|333.09|0
1649959840000|2022-04-14 18:10:40|335.84|332.96|335.59|332.71|335.84|332.96|335.59|332.71|0
1649959850000|2022-04-14 18:10:50|335.72|332.84|335.97|333.09|335.97|333.09|335.72|332.84|0
1649959860000|2022-04-14 18:11:00|335.84|332.96|335.97|333.09|335.97|333.09|335.84|332.96|0
1649959870000|2022-04-14 18:11:10|336.09|333.21|335.97|333.09|336.09|333.21|335.97|333.09|0
1649959880000|2022-04-14 18:11:20|335.59|332.71|335.84|332.96|335.84|332.96|335.47|332.59|0
1649959890000|2022-04-14 18:11:30|335.66|332.78|335.72|332.84|335.72|332.84|335.59|332.71|0
1649959900000|2022-04-14 18:11:40|335.84|332.96|335.72|332.84|335.84|332.96|335.72|332.84|0
1649959910000|2022-04-14 18:11:50|335.59|332.71|335.59|332.71|335.59|332.71|335.59|332.71|0
1649959920000|2022-04-14 18:12:00|335.66|332.78|335.59|332.71|335.66|332.78|335.47|332.59|0
1649959930000|2022-04-14 18:12:10|335.47|332.59|335.47|332.59|335.47|332.59|335.34|332.46|0
1649959940000|2022-04-14 18:12:20|335.59|332.71|335.72|332.84|335.72|332.84|335.47|332.59|0
1649959950000|2022-04-14 18:12:30|335.59|332.71|335.59|332.71|335.59|332.71|335.47|332.59|0
1649959960000|2022-04-14 18:12:40|335.53|332.65|335.66|332.78|335.66|332.78|335.47|332.59|0
1649959970000|2022-04-14 18:12:50|335.72|332.84|335.59|332.71|335.72|332.84|335.59|332.71|0
1649959980000|2022-04-14 18:13:00|335.47|332.59|335.22|332.34|335.47|332.59|335.22|332.34|0
1649959990000|2022-04-14 18:13:10|335.34|332.46|335.22|332.34|335.34|332.46|335.09|332.21|0
1649960000000|2022-04-14 18:13:20|335.34|332.46|335.47|332.59|335.47|332.59|335.34|332.46|0
1649960010000|2022-04-14 18:13:30|335.72|332.84|335.84|332.96|335.84|332.96|335.72|332.84|0
1649960020000|2022-04-14 18:13:40|335.72|332.84|335.84|332.96|335.84|332.96|335.72|332.84|0
1649960030000|2022-04-14 18:13:50|335.97|333.09|336.09|333.21|336.09|333.21|335.97|333.09|0
1649960040000|2022-04-14 18:14:00|336.22|333.34|336.34|333.46|336.34|333.46|336.09|333.21|0
1649960050000|2022-04-14 18:14:10|336.59|333.71|336.47|333.59|336.59|333.71|336.34|333.46|0
1649960060000|2022-04-14 18:14:20|336.59|333.71|336.47|333.59|336.59|333.71|336.47|333.59|0
1649960070000|2022-04-14 18:14:30|336.53|333.65|336.34|333.46|336.53|333.65|336.34|333.46|0
1649960080000|2022-04-14 18:14:40|336.41|333.53|336.09|333.21|336.41|333.53|336.09|333.21|0
1649960090000|2022-04-14 18:14:50|335.84|332.96|335.59|332.71|335.84|332.96|335.59|332.71|0
1649960100000|2022-04-14 18:15:00|335.09|332.21|334.84|331.96|335.09|332.21|334.72|331.84|0
1649960110000|2022-04-14 18:15:10|335.09|332.21|335.72|332.84|335.72|332.84|335.09|332.21|0
1649960120000|2022-04-14 18:15:20|335.84|332.96|335.97|333.09|336.09|333.21|335.84|332.96|0
1649960130000|2022-04-14 18:15:30|335.84|332.96|335.34|332.46|335.84|332.96|335.34|332.46|0
1649960140000|2022-04-14 18:15:40|335.47|332.59|335.34|332.46|335.47|332.59|335.34|332.46|0
1649960150000|2022-04-14 18:15:50|335.22|332.34|334.97|332.09|335.34|332.46|334.97|332.09|0
1649960160000|2022-04-14 18:16:00|334.91|332.03|335.34|332.46|335.34|332.46|334.91|332.03|0
1649960170000|2022-04-14 18:16:10|335.22|332.34|335.22|332.34|335.28|332.4|335.09|332.21|0
1649960180000|2022-04-14 18:16:20|335.59|332.71|335.34|332.46|335.59|332.71|335.34|332.46|0
1649960190000|2022-04-14 18:16:30|335.53|332.65|335.66|332.78|335.66|332.78|335.53|332.65|0
1649960200000|2022-04-14 18:16:40|335.59|332.71|335.71|332.83|335.78|332.9|335.59|332.71|0
1649960210000|2022-04-14 18:16:50|335.78|332.9|336.21|333.33|336.21|333.33|335.78|332.9|0
1649960220000|2022-04-14 18:17:00|336.46|333.58|336.46|333.58|336.46|333.58|336.46|333.58|0
1649960230000|2022-04-14 18:17:10|336.59|333.71|336.46|333.58|336.59|333.71|336.46|333.58|0
1649960240000|2022-04-14 18:17:20|336.34|333.46|336.46|333.58|336.46|333.58|336.21|333.33|0
1649960250000|2022-04-14 18:17:30|336.59|333.71|336.46|333.58|336.59|333.71|336.46|333.58|0
1649960260000|2022-04-14 18:17:40|336.34|333.46|336.34|333.46|336.46|333.58|336.34|333.46|0
1649960270000|2022-04-14 18:17:50|336.46|333.58|336.71|333.83|336.71|333.83|336.46|333.58|0
1649960280000|2022-04-14 18:18:00|336.59|333.71|336.59|333.71|336.71|333.83|336.59|333.71|0
1649960290000|2022-04-14 18:18:10|336.53|333.65|336.84|333.96|336.96|334.08|336.53|333.65|0
1649960300000|2022-04-14 18:18:20|336.96|334.08|337.09|334.21|337.09|334.21|336.96|334.08|0
1649960310000|2022-04-14 18:18:30|336.96|334.08|336.84|333.96|336.96|334.08|336.84|333.96|0
1649960320000|2022-04-14 18:18:40|336.71|333.83|336.96|334.08|337.09|334.21|336.71|333.83|0
1649960330000|2022-04-14 18:18:50|337.09|334.21|336.96|334.08|337.09|334.21|336.96|334.08|0
1649960340000|2022-04-14 18:19:00|336.84|333.96|337.09|334.21|337.09|334.21|336.84|333.96|0
1649960350000|2022-04-14 18:19:10|336.96|334.08|337.09|334.21|337.09|334.21|336.96|334.08|0
1649960360000|2022-04-14 18:19:20|337.21|334.33|337.84|334.96|337.84|334.96|337.21|334.33|0
1649960380000|2022-04-14 18:19:40|337.71|334.83|337.59|334.71|337.71|334.83|337.59|334.71|0
1649960390000|2022-04-14 18:19:50|337.53|334.65|337.71|334.83|337.71|334.83|337.53|334.65|0
1649960400000|2022-04-14 18:20:00|338.16|335.28|338.59|335.71|338.59|335.71|338.16|335.28|0
1649960410000|2022-04-14 18:20:10|338.84|335.96|338.09|335.21|338.84|335.96|338.09|335.21|0
1649960420000|2022-04-14 18:20:20|338.22|335.34|338.47|335.59|338.59|335.71|338.22|335.34|0
1649960430000|2022-04-14 18:20:30|338.34|335.46|338.47|335.59|338.47|335.59|338.34|335.46|0
1649960440000|2022-04-14 18:20:40|338.34|335.46|338.47|335.59|338.47|335.59|338.22|335.34|0
1649960450000|2022-04-14 18:20:50|338.34|335.46|338.72|335.84|338.84|335.96|338.34|335.46|0
1649960460000|2022-04-14 18:21:00|338.84|335.96|338.97|336.09|339.22|336.34|338.84|335.96|0
1649960470000|2022-04-14 18:21:10|338.84|335.96|338.59|335.71|338.97|336.09|338.59|335.71|0
1649960480000|2022-04-14 18:21:20|338.72|335.84|338.72|335.84|338.72|335.84|338.59|335.71|0
1649960490000|2022-04-14 18:21:30|338.84|335.96|338.72|335.84|338.84|335.96|338.72|335.84|0
1649960500000|2022-04-14 18:21:40|338.84|335.96|339.09|336.21|339.09|336.21|338.84|335.96|0
1649960510000|2022-04-14 18:21:50|338.97|336.09|338.59|335.71|338.97|336.09|338.59|335.71|0
1649960520000|2022-04-14 18:22:00|338.72|335.84|338.84|335.96|339.09|336.21|338.72|335.84|0
1649960530000|2022-04-14 18:22:10|338.97|336.09|338.97|336.09|338.97|336.09|338.97|336.09|0
1649960540000|2022-04-14 18:22:20|339.09|336.21|339.35|336.47|339.35|336.47|338.97|336.09|0
1649960550000|2022-04-14 18:22:30|339.22|336.34|339.22|336.34|339.22|336.34|339.22|336.34|0
1649960560000|2022-04-14 18:22:40|339.35|336.47|339.6|336.72|339.6|336.72|339.22|336.34|0
1649960570000|2022-04-14 18:22:50|339.72|336.84|339.47|336.59|339.72|336.84|339.47|336.59|0
1649960580000|2022-04-14 18:23:00|339.6|336.72|339.34|336.46|339.6|336.72|339.34|336.46|0
1649960590000|2022-04-14 18:23:10|339.22|336.34|339.28|336.4|339.28|336.4|339.16|336.28|0
1649960600000|2022-04-14 18:23:20|339.34|336.46|339.34|336.46|339.34|336.46|339.34|336.46|0
1649960610000|2022-04-14 18:23:30|339.47|336.59|339.41|336.53|339.47|336.59|339.41|336.53|0
1649960620000|2022-04-14 18:23:40|339.47|336.59|339.47|336.59|339.6|336.72|339.47|336.59|0
1649960630000|2022-04-14 18:23:50|339.6|336.72|340.1|337.22|340.1|337.22|339.6|336.72|0
1649960640000|2022-04-14 18:24:00|339.97|337.09|339.6|336.72|339.97|337.09|339.6|336.72|0
1649960650000|2022-04-14 18:24:10|339.85|336.97|339.6|336.72|339.97|337.09|339.6|336.72|0
1649960660000|2022-04-14 18:24:20|339.72|336.84|339.97|337.09|340.1|337.22|339.72|336.84|0
1649960670000|2022-04-14 18:24:30|339.85|336.97|340.1|337.22|340.1|337.22|339.85|336.97|0
1649960680000|2022-04-14 18:24:40|339.97|337.09|339.85|336.97|339.97|337.09|339.85|336.97|0
1649960690000|2022-04-14 18:24:50|339.97|337.09|339.97|337.09|339.97|337.09|339.85|336.97|0
1649960700000|2022-04-14 18:25:00|339.72|336.84|339.72|336.84|339.72|336.84|339.6|336.72|0
1649960710000|2022-04-14 18:25:10|339.85|336.97|340.1|337.22|340.1|337.22|339.85|336.97|0
1649960720000|2022-04-14 18:25:20|339.85|336.97|339.97|337.09|339.97|337.09|339.85|336.97|0
1649960730000|2022-04-14 18:25:30|340.1|337.22|339.97|337.09|340.1|337.22|339.97|337.09|0
1649960740000|2022-04-14 18:25:40|340.22|337.34|340.35|337.47|340.35|337.47|340.22|337.34|0
1649960750000|2022-04-14 18:25:50|340.1|337.22|340.1|337.22|340.22|337.34|340.1|337.22|0
1649960760000|2022-04-14 18:26:00|339.97|337.09|340.1|337.22|340.1|337.22|339.85|336.97|0
1649960770000|2022-04-14 18:26:10|340.04|337.16|340.1|337.22|340.1|337.22|339.97|337.09|0
1649960780000|2022-04-14 18:26:20|339.97|337.09|339.97|337.09|339.97|337.09|339.97|337.09|0
1649960790000|2022-04-14 18:26:30|340.1|337.22|339.6|336.72|340.1|337.22|339.6|336.72|0
1649960800000|2022-04-14 18:26:40|339.85|336.97|339.85|336.97|339.85|336.97|339.85|336.97|0
1649960810000|2022-04-14 18:26:50|339.97|337.09|340.1|337.22|340.1|337.22|339.97|337.09|0
1649960820000|2022-04-14 18:27:00|339.97|337.09|339.72|336.84|339.97|337.09|339.72|336.84|0
1649960830000|2022-04-14 18:27:10|339.85|336.97|339.85|336.97|339.85|336.97|339.72|336.84|0
1649960840000|2022-04-14 18:27:20|339.72|336.84|339.59|336.71|339.72|336.84|339.59|336.71|0
1649960850000|2022-04-14 18:27:30|339.72|336.84|339.59|336.71|339.72|336.84|339.59|336.71|0
1649960860000|2022-04-14 18:27:40|339.47|336.59|339.47|336.59|339.47|336.59|339.47|336.59|0
1649960870000|2022-04-14 18:27:50|339.34|336.46|339.47|336.59|339.47|336.59|339.34|336.46|0
1649960880000|2022-04-14 18:28:00|339.41|336.53|339.22|336.34|339.41|336.53|339.22|336.34|0
1649960890000|2022-04-14 18:28:10|339.09|336.21|338.84|335.96|339.09|336.21|338.84|335.96|0
1649960900000|2022-04-14 18:28:20|338.34|335.46|338.46|335.58|338.46|335.58|338.34|335.46|0
1649960910000|2022-04-14 18:28:30|338.59|335.71|338.46|335.58|338.59|335.71|338.46|335.58|0
1649960920000|2022-04-14 18:28:40|338.34|335.46|337.84|334.96|338.34|335.46|337.84|334.96|0
1649960930000|2022-04-14 18:28:50|337.96|335.08|337.78|334.9|337.96|335.08|337.78|334.9|0
1649960940000|2022-04-14 18:29:00|337.71|334.83|337.84|334.96|337.84|334.96|337.71|334.83|0
1649960950000|2022-04-14 18:29:10|337.71|334.83|337.71|334.83|337.71|334.83|337.59|334.71|0
1649960960000|2022-04-14 18:29:20|337.46|334.58|337.59|334.71|337.71|334.83|337.46|334.58|0
1649960970000|2022-04-14 18:29:30|337.71|334.83|337.96|335.08|337.96|335.08|337.71|334.83|0
1649960990000|2022-04-14 18:29:50|338.03|335.15|338.28|335.4|338.28|335.4|338.03|335.15|0
1649961000000|2022-04-14 18:30:00|338.09|335.21|337.96|335.08|338.21|335.33|337.96|335.08|0
1649961010000|2022-04-14 18:30:10|338.09|335.21|337.58|334.7|338.09|335.21|337.58|334.7|0
1649961020000|2022-04-14 18:30:20|337.71|334.83|337.27|334.39|337.71|334.83|337.27|334.39|0
1649961030000|2022-04-14 18:30:30|337.33|334.45|337.33|334.45|337.33|334.45|337.33|334.45|0
1649961040000|2022-04-14 18:30:40|337.46|334.58|337.21|334.33|337.46|334.58|337.21|334.33|0
1649961050000|2022-04-14 18:30:50|337.33|334.45|337.21|334.33|337.33|334.45|337.21|334.33|0
1649961060000|2022-04-14 18:31:00|337.08|334.2|337.21|334.33|337.21|334.33|337.08|334.2|0
1649961070000|2022-04-14 18:31:10|337.46|334.58|337.33|334.45|337.46|334.58|337.33|334.45|0
1649961080000|2022-04-14 18:31:20|337.71|334.83|337.33|334.45|337.71|334.83|337.33|334.45|0
1649961090000|2022-04-14 18:31:30|337.46|334.58|337.33|334.45|337.46|334.58|337.33|334.45|0
1649961100000|2022-04-14 18:31:40|337.08|334.2|337.65|334.77|337.65|334.77|337.08|334.2|0
1649961110000|2022-04-14 18:31:50|337.58|334.7|337.96|335.08|338.21|335.33|337.58|334.7|0
1649961120000|2022-04-14 18:32:00|338.09|335.21|337.71|334.83|338.09|335.21|337.71|334.83|0
1649961130000|2022-04-14 18:32:10|337.83|334.95|337.71|334.83|337.83|334.95|337.71|334.83|0
1649961140000|2022-04-14 18:32:20|337.83|334.95|337.83|334.95|337.96|335.08|337.83|334.95|0
1649961150000|2022-04-14 18:32:30|337.71|334.83|337.71|334.83|337.83|334.95|337.71|334.83|0
1649961160000|2022-04-14 18:32:40|337.83|334.95|337.77|334.89|337.83|334.95|337.77|334.89|0
1649961170000|2022-04-14 18:32:50|337.96|335.08|337.71|334.83|337.96|335.08|337.71|334.83|0
1649961180000|2022-04-14 18:33:00|337.9|335.02|338.08|335.2|338.08|335.2|337.9|335.02|0
1649961190000|2022-04-14 18:33:10|338.21|335.33|338.59|335.71|338.59|335.71|338.21|335.33|0
1649961200000|2022-04-14 18:33:20|338.71|335.83|338.96|336.08|338.96|336.08|338.71|335.83|0
1649961210000|2022-04-14 18:33:30|338.84|335.96|338.84|335.96|338.84|335.96|338.71|335.83|0
1649961220000|2022-04-14 18:33:40|339.84|336.96|340.22|337.34|340.22|337.34|339.84|336.96|0
1649961230000|2022-04-14 18:33:50|340.1|337.22|340.6|337.72|340.6|337.72|340.1|337.22|0
1649961240000|2022-04-14 18:34:00|340.47|337.59|340.47|337.59|340.47|337.59|340.47|337.59|0
1649961250000|2022-04-14 18:34:10|340.6|337.72|340.54|337.66|340.6|337.72|340.47|337.59|0
1649961260000|2022-04-14 18:34:20|340.47|337.59|340.35|337.47|340.47|337.59|340.35|337.47|0
1649961270000|2022-04-14 18:34:30|340.22|337.34|340.22|337.34|340.22|337.34|340.22|337.34|0
1649961280000|2022-04-14 18:34:40|339.97|337.09|339.84|336.96|339.97|337.09|339.59|336.71|0
1649961290000|2022-04-14 18:34:50|339.97|337.09|340.22|337.34|340.22|337.34|339.97|337.09|0
1649961300000|2022-04-14 18:35:00|340.29|337.41|340.35|337.47|340.35|337.47|340.09|337.21|0
1649961310000|2022-04-14 18:35:10|340.47|337.59|340.6|337.72|340.6|337.72|340.47|337.59|0
1649961320000|2022-04-14 18:35:20|340.73|337.85|340.72|337.84|340.73|337.85|340.72|337.84|0
1649961330000|2022-04-14 18:35:30|340.6|337.72|340.22|337.34|340.6|337.72|340.22|337.34|0
1649961340000|2022-04-14 18:35:40|340.47|337.59|340.22|337.34|340.47|337.59|340.22|337.34|0
1649961350000|2022-04-14 18:35:50|340.35|337.47|340.47|337.59|340.6|337.72|340.35|337.47|0
1649961360000|2022-04-14 18:36:00|340.22|337.34|340.47|337.59|340.47|337.59|340.22|337.34|0
1649961370000|2022-04-14 18:36:10|340.41|337.53|340.35|337.47|340.47|337.59|340.22|337.34|0
1649961380000|2022-04-14 18:36:20|340.29|337.41|340.09|337.21|340.29|337.41|340.03|337.15|0
1649961390000|2022-04-14 18:36:30|340.35|337.47|340.35|337.47|340.35|337.47|340.35|337.47|0
1649961400000|2022-04-14 18:36:40|340.22|337.34|340.09|337.21|340.22|337.34|340.09|337.21|0
1649961410000|2022-04-14 18:36:50|339.97|337.09|340.09|337.21|340.09|337.21|339.97|337.09|0
1649961420000|2022-04-14 18:37:00|339.97|337.09|340.09|337.21|340.09|337.21|339.72|336.84|0
1649961430000|2022-04-14 18:37:10|340.22|337.34|340.47|337.59|340.47|337.59|340.22|337.34|0
1649961440000|2022-04-14 18:37:20|340.35|337.47|340.22|337.34|340.35|337.47|340.22|337.34|0
1649961450000|2022-04-14 18:37:30|340.35|337.47|340.22|337.34|340.35|337.47|340.22|337.34|0
1649961460000|2022-04-14 18:37:40|340.35|337.47|340.09|337.21|340.35|337.47|339.97|337.09|0
1649961470000|2022-04-14 18:37:50|340.03|337.15|340.47|337.59|340.47|337.59|340.03|337.15|0
1649961480000|2022-04-14 18:38:00|340.35|337.47|340.6|337.72|340.6|337.72|340.35|337.47|0
1649961490000|2022-04-14 18:38:10|340.47|337.59|340.6|337.72|340.6|337.72|340.47|337.59|0
1649961500000|2022-04-14 18:38:20|340.54|337.66|340.47|337.59|340.6|337.72|340.47|337.59|0
1649961510000|2022-04-14 18:38:30|340.6|337.72|340.72|337.84|340.72|337.84|340.6|337.72|0
1649961520000|2022-04-14 18:38:40|340.6|337.72|340.54|337.66|340.6|337.72|340.47|337.59|0
1649961530000|2022-04-14 18:38:50|340.72|337.84|340.6|337.72|340.72|337.84|340.47|337.59|0
1649961540000|2022-04-14 18:39:00|340.47|337.59|340.47|337.59|340.6|337.72|340.47|337.59|0
1649961550000|2022-04-14 18:39:10|340.6|337.72|340.6|337.72|340.6|337.72|340.6|337.72|0
1649961560000|2022-04-14 18:39:20|340.47|337.59|340.47|337.59|340.47|337.59|340.47|337.59|0
1649961570000|2022-04-14 18:39:30|340.6|337.72|341.23|338.35|341.48|338.6|340.6|337.72|0
1649961580000|2022-04-14 18:39:40|341.1|338.22|340.98|338.1|341.1|338.22|340.98|338.1|0
1649961590000|2022-04-14 18:39:50|340.72|337.84|340.85|337.97|340.85|337.97|340.72|337.84|0
1649961600000|2022-04-14 18:40:00|340.72|337.84|340.85|337.97|340.85|337.97|340.6|337.72|0
1649961610000|2022-04-14 18:40:10|340.72|337.84|340.6|337.72|340.72|337.84|340.6|337.72|0
1649961620000|2022-04-14 18:40:20|340.47|337.59|340.22|337.34|340.47|337.59|340.22|337.34|0
1649961630000|2022-04-14 18:40:30|340.6|337.72|340.47|337.59|340.6|337.72|340.47|337.59|0
1649961640000|2022-04-14 18:40:40|340.41|337.53|340.6|337.72|340.72|337.84|340.41|337.53|0
1649961650000|2022-04-14 18:40:50|340.22|337.34|340.34|337.46|340.34|337.46|340.22|337.34|0
1649961660000|2022-04-14 18:41:00|340.22|337.34|340.34|337.46|340.34|337.46|340.22|337.34|0
1649961670000|2022-04-14 18:41:10|340.47|337.59|340.47|337.59|340.47|337.59|340.34|337.46|0
1649961680000|2022-04-14 18:41:20|340.34|337.46|340.54|337.66|340.6|337.72|340.34|337.46|0
1649961690000|2022-04-14 18:41:30|340.47|337.59|340.6|337.72|340.72|337.84|340.47|337.59|0
1649961700000|2022-04-14 18:41:40|340.47|337.59|340.34|337.46|340.47|337.59|340.34|337.46|0
1649961710000|2022-04-14 18:41:50|340.22|337.34|340.34|337.46|340.34|337.46|340.22|337.34|0
1649961720000|2022-04-14 18:42:00|340.6|337.72|340.41|337.53|340.6|337.72|340.34|337.46|0
1649961730000|2022-04-14 18:42:10|340.47|337.59|340.09|337.21|340.47|337.59|340.09|337.21|0
1649961740000|2022-04-14 18:42:20|340.22|337.34|340.09|337.21|340.22|337.34|340.09|337.21|0
1649961750000|2022-04-14 18:42:30|340.22|337.34|339.97|337.09|340.22|337.34|339.97|337.09|0
1649961760000|2022-04-14 18:42:40|339.91|337.03|340.09|337.21|340.09|337.21|339.84|336.96|0
1649961770000|2022-04-14 18:42:50|340.22|337.34|340.34|337.46|340.34|337.46|340.22|337.34|0
1649961780000|2022-04-14 18:43:00|340.47|337.59|340.47|337.59|340.6|337.72|340.47|337.59|0
1649961790000|2022-04-14 18:43:10|340.34|337.46|340.22|337.34|340.47|337.59|340.22|337.34|0
1649961800000|2022-04-14 18:43:20|340.16|337.28|340.34|337.46|340.34|337.46|340.16|337.28|0
1649961810000|2022-04-14 18:43:30|340.22|337.34|340.22|337.34|340.22|337.34|340.22|337.34|0
1649961820000|2022-04-14 18:43:40|340.34|337.46|340.22|337.34|340.34|337.46|340.16|337.28|0
1649961830000|2022-04-14 18:43:50|340.34|337.46|340.22|337.34|340.34|337.46|340.22|337.34|0
1649961840000|2022-04-14 18:44:00|340.09|337.21|340.34|337.46|340.34|337.46|340.09|337.21|0
1649961850000|2022-04-14 18:44:10|340.22|337.34|340.22|337.34|340.34|337.46|340.22|337.34|0
1649961860000|2022-04-14 18:44:20|340.16|337.28|340.09|337.21|340.22|337.34|340.09|337.21|0
1649961870000|2022-04-14 18:44:30|340.22|337.34|340.28|337.4|340.28|337.4|340.09|337.21|0
1649961880000|2022-04-14 18:44:40|340.22|337.34|340.22|337.34|340.34|337.46|340.22|337.34|0
1649961890000|2022-04-14 18:44:50|340.09|337.21|340.09|337.21|340.09|337.21|340.09|337.21|0
1649961900000|2022-04-14 18:45:00|340.16|337.28|340.09|337.21|340.22|337.34|340.09|337.21|0
1649961910000|2022-04-14 18:45:10|339.96|337.08|339.84|336.96|339.96|337.08|339.84|336.96|0
1649961920000|2022-04-14 18:45:20|339.59|336.71|339.46|336.58|339.59|336.71|339.46|336.58|0
1649961930000|2022-04-14 18:45:30|339.34|336.46|339.71|336.83|339.71|336.83|339.34|336.46|0
1649961940000|2022-04-14 18:45:40|339.84|336.96|340.09|337.21|340.09|337.21|339.84|336.96|0
1649961950000|2022-04-14 18:45:50|339.84|336.96|339.96|337.08|339.96|337.08|339.84|336.96|0
1649961960000|2022-04-14 18:46:00|340.47|337.59|340.97|338.09|340.97|338.09|340.47|337.59|0
1649961970000|2022-04-14 18:46:10|340.85|337.97|340.85|337.97|340.97|338.09|340.85|337.97|0
1649961980000|2022-04-14 18:46:20|340.72|337.84|340.72|337.84|340.72|337.84|340.59|337.71|0
1649961990000|2022-04-14 18:46:30|340.66|337.78|340.72|337.84|340.72|337.84|340.66|337.78|0
1649962000000|2022-04-14 18:46:40|340.85|337.97|340.85|337.97|340.85|337.97|340.85|337.97|0
1649962010000|2022-04-14 18:46:50|340.72|337.84|340.34|337.46|340.72|337.84|340.34|337.46|0
1649962020000|2022-04-14 18:47:00|340.47|337.59|340.47|337.59|340.59|337.71|340.34|337.46|0
1649962030000|2022-04-14 18:47:10|340.34|337.46|340.53|337.65|340.59|337.71|340.34|337.46|0
1649962040000|2022-04-14 18:47:20|340.47|337.59|339.96|337.08|340.47|337.59|339.96|337.08|0
1649962050000|2022-04-14 18:47:30|340.09|337.21|339.96|337.08|340.09|337.21|339.96|337.08|0
1649962060000|2022-04-14 18:47:40|340.22|337.34|340.22|337.34|340.22|337.34|340.09|337.21|0
1649962070000|2022-04-14 18:47:50|340.47|337.59|340.22|337.34|340.47|337.59|340.22|337.34|0
1649962080000|2022-04-14 18:48:00|340.34|337.46|340.09|337.21|340.34|337.46|340.09|337.21|0
1649962090000|2022-04-14 18:48:10|339.96|337.08|340.28|337.4|340.28|337.4|339.96|337.08|0
1649962100000|2022-04-14 18:48:20|340.22|337.34|340.09|337.21|340.22|337.34|340.09|337.21|0
1649962110000|2022-04-14 18:48:30|340.22|337.34|340.34|337.46|340.34|337.46|340.09|337.21|0
1649962120000|2022-04-14 18:48:40|340.28|337.4|340.09|337.21|340.28|337.4|339.96|337.08|0
1649962130000|2022-04-14 18:48:50|340.22|337.34|340.09|337.21|340.22|337.34|340.09|337.21|0
1649962140000|2022-04-14 18:49:00|339.96|337.08|339.96|337.08|340.09|337.21|339.96|337.08|0
1649962150000|2022-04-14 18:49:10|340.09|337.21|340.21|337.33|340.34|337.46|340.09|337.21|0
1649962160000|2022-04-14 18:49:20|340.34|337.46|340.21|337.33|340.34|337.46|340.21|337.33|0
1649962170000|2022-04-14 18:49:30|340.09|337.21|340.21|337.33|340.21|337.33|340.09|337.21|0
1649962180000|2022-04-14 18:49:40|340.28|337.4|340.53|337.65|340.53|337.65|340.28|337.4|0
1649962190000|2022-04-14 18:49:50|340.41|337.53|340.34|337.46|340.47|337.59|340.34|337.46|0
1649962200000|2022-04-14 18:50:00|340.21|337.33|340.21|337.33|340.21|337.33|340.21|337.33|0
1649962210000|2022-04-14 18:50:10|340.28|337.4|339.96|337.08|340.28|337.4|339.96|337.08|0
1649962220000|2022-04-14 18:50:20|340.21|337.33|340.03|337.15|340.21|337.33|340.03|337.15|0
1649962230000|2022-04-14 18:50:30|340.09|337.21|340.21|337.33|340.21|337.33|340.09|337.21|0
1649962240000|2022-04-14 18:50:40|340.34|337.46|340.41|337.53|340.47|337.59|340.34|337.46|0
1649962250000|2022-04-14 18:50:50|340.34|337.46|340.34|337.46|340.34|337.46|340.21|337.33|0
1649962260000|2022-04-14 18:51:00|340.21|337.33|340.09|337.21|340.21|337.33|340.09|337.21|0
1649962270000|2022-04-14 18:51:10|340.21|337.33|340.21|337.33|340.34|337.46|340.21|337.33|0
1649962280000|2022-04-14 18:51:20|340.47|337.59|340.41|337.53|340.47|337.59|340.41|337.53|0
1649962290000|2022-04-14 18:51:30|340.34|337.46|340.41|337.53|340.41|337.53|340.21|337.33|0
1649962300000|2022-04-14 18:51:40|340.34|337.46|340.21|337.33|340.34|337.46|340.21|337.33|0
1649962310000|2022-04-14 18:51:50|340.28|337.4|340.72|337.84|340.72|337.84|340.28|337.4|0
1649962320000|2022-04-14 18:52:00|340.84|337.96|341.1|338.22|341.1|338.22|340.84|337.96|0
1649962330000|2022-04-14 18:52:10|340.84|337.96|341.48|338.6|341.48|338.6|340.84|337.96|0
1649962340000|2022-04-14 18:52:20|341.67|338.79|341.73|338.85|341.85|338.97|341.6|338.72|0
1649962350000|2022-04-14 18:52:30|341.6|338.72|342.11|339.23|342.11|339.23|341.6|338.72|0
1649962360000|2022-04-14 18:52:40|342.23|339.35|341.98|339.1|342.23|339.35|341.85|338.97|0
1649962370000|2022-04-14 18:52:50|341.73|338.85|341.6|338.72|341.73|338.85|341.6|338.72|0
1649962380000|2022-04-14 18:53:00|341.73|338.85|342.61|339.73|342.61|339.73|341.73|338.85|0
1649962390000|2022-04-14 18:53:10|342.74|339.86|342.74|339.86|342.87|339.99|342.74|339.86|0
1649962400000|2022-04-14 18:53:20|342.87|339.99|342.99|340.11|343.12|340.24|342.87|339.99|0
1649962410000|2022-04-14 18:53:30|342.87|339.99|343.12|340.24|343.12|340.24|342.87|339.99|0
1649962420000|2022-04-14 18:53:40|342.99|340.11|343.06|340.18|343.06|340.18|342.87|339.99|0
1649962430000|2022-04-14 18:53:50|342.99|340.11|343.19|340.31|343.19|340.31|342.99|340.11|0
1649962440000|2022-04-14 18:54:00|343.12|340.24|344.01|341.13|344.01|341.13|343.12|340.24|0
1649962450000|2022-04-14 18:54:10|343.88|341|344.01|341.13|344.13|341.25|343.88|341|0
1649962460000|2022-04-14 18:54:20|344.13|341.25|344.13|341.25|344.26|341.38|344.07|341.19|0
1649962470000|2022-04-14 18:54:30|344.26|341.38|344.26|341.38|344.26|341.38|344.26|341.38|0
1649962490000|2022-04-14 18:54:50|344.64|341.76|344.39|341.51|344.77|341.89|344.39|341.51|0
1649962500000|2022-04-14 18:55:00|344.26|341.38|344.64|341.76|344.64|341.76|344.26|341.38|0
1649962510000|2022-04-14 18:55:10|344.52|341.64|344.77|341.89|344.77|341.89|344.51|341.63|0
1649962520000|2022-04-14 18:55:20|344.64|341.76|344.9|342.02|344.9|342.02|344.64|341.76|0
1649962530000|2022-04-14 18:55:30|344.77|341.89|345.15|342.27|345.15|342.27|344.77|341.89|0
1649962540000|2022-04-14 18:55:40|345.53|342.65|345.28|342.4|345.53|342.65|345.28|342.4|0
1649962550000|2022-04-14 18:55:50|345.41|342.53|345.41|342.53|345.41|342.53|345.28|342.4|0
1649962560000|2022-04-14 18:56:00|345.28|342.4|345.34|342.46|345.41|342.53|345.28|342.4|0
1649962570000|2022-04-14 18:56:10|345.41|342.53|345.53|342.65|345.53|342.65|345.41|342.53|0
1649962580000|2022-04-14 18:56:20|345.28|342.4|345.15|342.27|345.28|342.4|345.02|342.14|0
1649962590000|2022-04-14 18:56:30|345.28|342.4|345.15|342.27|345.28|342.4|345.15|342.27|0
1649962600000|2022-04-14 18:56:40|345.02|342.14|345.15|342.27|345.15|342.27|345.02|342.14|0
1649962610000|2022-04-14 18:56:50|345.28|342.4|345.28|342.4|345.4|342.52|345.28|342.4|0
1649962620000|2022-04-14 18:57:00|345.15|342.27|345.15|342.27|345.28|342.4|345.15|342.27|0
1649962630000|2022-04-14 18:57:10|345.02|342.14|345.15|342.27|345.15|342.27|345.02|342.14|0
1649962640000|2022-04-14 18:57:20|345.28|342.4|345.15|342.27|345.28|342.4|345.15|342.27|0
1649962650000|2022-04-14 18:57:30|345.66|342.78|345.66|342.78|345.66|342.78|345.66|342.78|0
1649962660000|2022-04-14 18:57:40|345.53|342.65|345.53|342.65|345.53|342.65|345.53|342.65|0
1649962670000|2022-04-14 18:57:50|345.66|342.78|345.66|342.78|345.66|342.78|345.66|342.78|0
1649962680000|2022-04-14 18:58:00|345.73|342.85|345.73|342.85|345.73|342.85|345.73|342.85|0
1649962690000|2022-04-14 18:58:10|345.79|342.91|345.79|342.91|346.04|343.16|345.66|342.78|0
1649962700000|2022-04-14 18:58:20|345.91|343.03|345.91|343.03|345.91|343.03|345.91|343.03|0
1649962710000|2022-04-14 18:58:30|345.79|342.91|345.73|342.85|345.79|342.91|345.73|342.85|0
1649962720000|2022-04-14 18:58:40|345.91|343.03|345.91|343.03|345.91|343.03|345.91|343.03|0
1649962730000|2022-04-14 18:58:50|345.79|342.91|345.79|342.91|345.79|342.91|345.79|342.91|0
1649962740000|2022-04-14 18:59:00|345.66|342.78|345.66|342.78|345.66|342.78|345.6|342.72|0
1649962750000|2022-04-14 18:59:10|345.4|342.52|345.4|342.52|345.4|342.52|345.15|342.27|0
1649962760000|2022-04-14 18:59:20|345.53|342.65|345.66|342.78|345.66|342.78|345.53|342.65|0
1649962770000|2022-04-14 18:59:30|345.53|342.65|345.66|342.78|345.66|342.78|345.53|342.65|0
1649962780000|2022-04-14 18:59:40|345.79|342.91|346.04|343.16|346.04|343.16|345.79|342.91|0
1649962790000|2022-04-14 18:59:50|346.17|343.29|346.04|343.16|346.17|343.29|346.04|343.16|0
1649962800000|2022-04-14 19:00:00|346.17|343.29|346.3|343.42|346.3|343.42|346.17|343.29|0
1649962810000|2022-04-14 19:00:10|346.42|343.54|346.55|343.67|346.55|343.67|346.42|343.54|0
1649962820000|2022-04-14 19:00:20|346.42|343.54|346.42|343.54|346.42|343.54|346.3|343.42|0
1649962830000|2022-04-14 19:00:30|346.3|343.42|346.3|343.42|346.42|343.54|346.3|343.42|0
1649962840000|2022-04-14 19:00:40|344.47|341.59|344.47|341.59|344.47|341.59|344.47|341.59|0
1649962850000|2022-04-14 19:00:50|344.34|341.46|344.34|341.46|344.34|341.46|344.21|341.33|0
1649962860000|2022-04-14 19:01:00|344.47|341.59|344.72|341.84|344.85|341.97|344.47|341.59|0
1649962870000|2022-04-14 19:01:10|347.61|344.73|347.61|344.73|347.61|344.73|347.61|344.73|0
1649962880000|2022-04-14 19:01:20|347.74|344.86|347.74|344.86|347.74|344.86|347.74|344.86|0
1649962890000|2022-04-14 19:01:30|347.87|344.99|347.74|344.86|347.87|344.99|347.74|344.86|0
1649962900000|2022-04-14 19:01:40|347.61|344.73|347.61|344.73|347.61|344.73|347.49|344.61|0
1649962910000|2022-04-14 19:01:50|347.49|344.61|347.49|344.61|347.49|344.61|347.49|344.61|0
1649962920000|2022-04-14 19:02:00|347.55|344.67|347.49|344.61|347.55|344.67|347.49|344.61|0
1649962930000|2022-04-14 19:02:10|347.36|344.48|347.23|344.35|347.36|344.48|347.23|344.35|0
1649962940000|2022-04-14 19:02:20|347.36|344.48|346.98|344.1|347.49|344.61|346.98|344.1|0
1649962950000|2022-04-14 19:02:30|347.1|344.22|346.85|343.97|347.1|344.22|346.72|343.84|0
1649962960000|2022-04-14 19:02:40|346.72|343.84|346.21|343.33|346.72|343.84|346.21|343.33|0
1649962970000|2022-04-14 19:02:50|346.34|343.46|346.02|343.14|346.34|343.46|346.02|343.14|0
1649962980000|2022-04-14 19:03:00|346.08|343.2|345.7|342.82|346.08|343.2|345.7|342.82|0
1649962990000|2022-04-14 19:03:10|345.58|342.7|345.58|342.7|345.7|342.82|345.58|342.7|0
1649963000000|2022-04-14 19:03:20|345.45|342.57|345.7|342.82|345.7|342.82|345.32|342.44|0
1649963010000|2022-04-14 19:03:30|345.58|342.7|345.32|342.44|345.58|342.7|345.32|342.44|0
1649963020000|2022-04-14 19:03:40|345.19|342.31|345.58|342.7|345.58|342.7|345.19|342.31|0
1649963030000|2022-04-14 19:03:50|345.7|342.82|346.08|343.2|346.08|343.2|345.7|342.82|0
1649963040000|2022-04-14 19:04:00|346.21|343.33|346.08|343.2|346.21|343.33|345.96|343.08|0
1649963050000|2022-04-14 19:04:10|345.96|343.08|345.83|342.95|345.96|343.08|345.83|342.95|0
1649963060000|2022-04-14 19:04:20|345.96|343.08|346.08|343.2|346.08|343.2|345.96|343.08|0
1649963070000|2022-04-14 19:04:30|346.21|343.33|346.34|343.46|346.34|343.46|346.08|343.2|0
1649963080000|2022-04-14 19:04:40|346.21|343.33|346.21|343.33|346.21|343.33|346.21|343.33|0
1649963090000|2022-04-14 19:04:50|346.15|343.27|346.21|343.33|346.21|343.33|346.15|343.27|0
1649963100000|2022-04-14 19:05:00|346.08|343.2|346.34|343.46|346.34|343.46|346.08|343.2|0
1649963110000|2022-04-14 19:05:10|346.08|343.2|346.34|343.46|346.34|343.46|346.08|343.2|0
1649963120000|2022-04-14 19:05:20|346.28|343.4|346.08|343.2|346.28|343.4|345.96|343.08|0
1649963130000|2022-04-14 19:05:30|346.34|343.46|346.4|343.52|346.4|343.52|346.21|343.33|0
1649963140000|2022-04-14 19:05:40|346.34|343.46|346.08|343.2|346.34|343.46|346.08|343.2|0
1649963150000|2022-04-14 19:05:50|346.21|343.33|346.08|343.2|346.21|343.33|346.08|343.2|0
1649963160000|2022-04-14 19:06:00|346.15|343.27|346.08|343.2|346.21|343.33|346.08|343.2|0
1649963170000|2022-04-14 19:06:10|345.83|342.95|345.7|342.82|345.83|342.95|345.7|342.82|0
1649963180000|2022-04-14 19:06:20|345.83|342.95|345.83|342.95|345.83|342.95|345.7|342.82|0
1649963190000|2022-04-14 19:06:30|345.7|342.82|345.96|343.08|345.96|343.08|345.45|342.57|0
1649963200000|2022-04-14 19:06:40|345.83|342.95|345.83|342.95|345.96|343.08|345.83|342.95|0
1649963210000|2022-04-14 19:06:50|345.96|343.08|345.96|343.08|345.96|343.08|345.96|343.08|0
1649963220000|2022-04-14 19:07:00|346.08|343.2|345.89|343.01|346.08|343.2|345.89|343.01|0
1649963230000|2022-04-14 19:07:10|345.96|343.08|346.21|343.33|346.21|343.33|345.96|343.08|0
1649963240000|2022-04-14 19:07:20|346.34|343.46|346.85|343.97|346.85|343.97|346.34|343.46|0
1649963250000|2022-04-14 19:07:30|346.72|343.84|347.1|344.22|347.1|344.22|346.72|343.84|0
1649963260000|2022-04-14 19:07:40|346.72|343.84|346.34|343.46|346.85|343.97|346.34|343.46|0
1649963270000|2022-04-14 19:07:50|346.46|343.58|346.85|343.97|346.85|343.97|346.46|343.58|0
1649963280000|2022-04-14 19:08:00|346.59|343.71|346.72|343.84|346.72|343.84|346.59|343.71|0
1649963290000|2022-04-14 19:08:10|346.85|343.97|347.23|344.35|347.36|344.48|346.85|343.97|0
1649963300000|2022-04-14 19:08:20|347.36|344.48|347.61|344.73|347.61|344.73|347.36|344.48|0
1649963310000|2022-04-14 19:08:30|347.74|344.86|347.48|344.6|347.74|344.86|347.48|344.6|0
1649963320000|2022-04-14 19:08:40|347.61|344.73|347.48|344.6|347.61|344.73|347.48|344.6|0
1649963330000|2022-04-14 19:08:50|347.42|344.54|347.23|344.35|347.42|344.54|347.23|344.35|0
1649963340000|2022-04-14 19:09:00|347.36|344.48|347.48|344.6|347.48|344.6|347.36|344.48|0
1649963350000|2022-04-14 19:09:10|347.61|344.73|347.61|344.73|347.61|344.73|347.36|344.48|0
1649963360000|2022-04-14 19:09:20|347.48|344.6|347.61|344.73|347.61|344.73|347.48|344.6|0
1649963370000|2022-04-14 19:09:30|347.74|344.86|347.61|344.73|347.74|344.86|347.61|344.73|0
1649963380000|2022-04-14 19:09:40|347.74|344.86|348.38|345.5|348.38|345.5|347.74|344.86|0
1649963390000|2022-04-14 19:09:50|348.89|346.01|348.89|346.01|348.89|346.01|348.83|345.95|0
1649963400000|2022-04-14 19:10:00|348.83|345.95|348.25|345.37|348.89|346.01|348.25|345.37|0
1649963410000|2022-04-14 19:10:10|348.63|345.75|349.14|346.26|349.14|346.26|348.63|345.75|0
1649963420000|2022-04-14 19:10:20|348.89|346.01|349.02|346.14|349.02|346.14|348.89|346.01|0
1649963430000|2022-04-14 19:10:30|348.89|346.01|348.76|345.88|349.14|346.26|348.76|345.88|0
1649963440000|2022-04-14 19:10:40|348.63|345.75|348.76|345.88|348.76|345.88|348.63|345.75|0
1649963450000|2022-04-14 19:10:50|348.89|346.01|348.89|346.01|348.89|346.01|348.76|345.88|0
1649963460000|2022-04-14 19:11:00|349.27|346.39|349.02|346.14|349.4|346.52|349.02|346.14|0
1649963470000|2022-04-14 19:11:10|348.63|345.75|349.02|346.14|349.02|346.14|348.63|345.75|0
1649963480000|2022-04-14 19:11:20|348.89|346.01|348.5|345.62|348.89|346.01|348.5|345.62|0
1649963490000|2022-04-14 19:11:30|348.38|345.5|348.25|345.37|348.5|345.62|348.25|345.37|0
1649963500000|2022-04-14 19:11:40|347.99|345.11|348.12|345.24|348.12|345.24|347.87|344.99|0
1649963510000|2022-04-14 19:11:50|348.25|345.37|348.63|345.75|348.63|345.75|348.25|345.37|0
1649963520000|2022-04-14 19:12:00|348.76|345.88|348.25|345.37|348.76|345.88|348.25|345.37|0
1649963530000|2022-04-14 19:12:10|348.12|345.24|347.87|344.99|348.38|345.5|347.87|344.99|0
1649963540000|2022-04-14 19:12:20|347.99|345.11|348.06|345.18|348.25|345.37|347.99|345.11|0
1649963550000|2022-04-14 19:12:30|347.99|345.11|347.74|344.86|347.99|345.11|347.74|344.86|0
1649963560000|2022-04-14 19:12:40|347.87|344.99|348.38|345.5|348.38|345.5|347.87|344.99|0
1649963570000|2022-04-14 19:12:50|348.5|345.62|348.44|345.56|348.63|345.75|348.44|345.56|0
1649963580000|2022-04-14 19:13:00|348.63|345.75|348.76|345.88|348.76|345.88|348.5|345.62|0
1649963590000|2022-04-14 19:13:10|348.63|345.75|348.63|345.75|348.63|345.75|348.63|345.75|0
1649963600000|2022-04-14 19:13:20|348.76|345.88|348.38|345.5|348.76|345.88|348.38|345.5|0
1649963610000|2022-04-14 19:13:30|348.5|345.62|348.5|345.62|348.5|345.62|348.5|345.62|0
1649963620000|2022-04-14 19:13:40|348.63|345.75|348.63|345.75|348.63|345.75|348.38|345.5|0
1649963630000|2022-04-14 19:13:50|348.5|345.62|348.38|345.5|348.5|345.62|348.38|345.5|0
1649963640000|2022-04-14 19:14:00|348.12|345.24|348.25|345.37|348.38|345.5|348.12|345.24|0
1649963650000|2022-04-14 19:14:10|348.12|345.24|347.74|344.86|348.12|345.24|347.74|344.86|0
1649963660000|2022-04-14 19:14:20|347.86|344.98|347.99|345.11|347.99|345.11|347.86|344.98|0
1649963670000|2022-04-14 19:14:30|347.86|344.98|347.86|344.98|347.99|345.11|347.86|344.98|0
1649963680000|2022-04-14 19:14:40|347.99|345.11|347.74|344.86|347.99|345.11|347.74|344.86|0
1649963690000|2022-04-14 19:14:50|347.86|344.98|347.86|344.98|347.99|345.11|347.74|344.86|0
1649963700000|2022-04-14 19:15:00|347.61|344.73|347.48|344.6|347.61|344.73|347.48|344.6|0
1649963710000|2022-04-14 19:15:10|347.35|344.47|347.35|344.47|347.35|344.47|347.23|344.35|0
1649963720000|2022-04-14 19:15:20|347.23|344.35|347.23|344.35|347.23|344.35|347.1|344.22|0
1649963730000|2022-04-14 19:15:30|347.1|344.22|346.72|343.84|347.1|344.22|346.72|343.84|0
1649963740000|2022-04-14 19:15:40|346.59|343.71|346.84|343.96|346.97|344.09|346.59|343.71|0
1649963750000|2022-04-14 19:15:50|346.72|343.84|346.59|343.71|346.72|343.84|346.59|343.71|0
1649963760000|2022-04-14 19:16:00|346.84|343.96|346.59|343.71|347.1|344.22|346.59|343.71|0
1649963770000|2022-04-14 19:16:10|346.46|343.58|346.21|343.33|346.46|343.58|346.08|343.2|0
1649963780000|2022-04-14 19:16:20|345.7|342.82|345.32|342.44|345.7|342.82|345.32|342.44|0
1649963790000|2022-04-14 19:16:30|344.81|341.93|344.49|341.61|344.94|342.06|344.49|341.61|0
1649963800000|2022-04-14 19:16:40|344.43|341.55|344.43|341.55|344.43|341.55|344.17|341.29|0
1649963810000|2022-04-14 19:16:50|344.17|341.29|344.17|341.29|344.3|341.42|344.17|341.29|0
1649963820000|2022-04-14 19:17:00|344.05|341.17|344.3|341.42|344.3|341.42|344.05|341.17|0
1649963830000|2022-04-14 19:17:10|344.43|341.55|344.55|341.67|344.55|341.67|344.43|341.55|0
1649963840000|2022-04-14 19:17:20|344.68|341.8|345.06|342.18|345.06|342.18|344.68|341.8|0
1649963850000|2022-04-14 19:17:30|345.19|342.31|344.94|342.06|345.19|342.31|344.94|342.06|0
1649963860000|2022-04-14 19:17:40|345.06|342.18|345.19|342.31|345.44|342.56|345.06|342.18|0
1649963870000|2022-04-14 19:17:50|345.32|342.44|345.57|342.69|345.57|342.69|345.32|342.44|0
1649963880000|2022-04-14 19:18:00|345.32|342.44|345.44|342.56|345.7|342.82|345.32|342.44|0
1649963890000|2022-04-14 19:18:10|345.57|342.69|345.57|342.69|345.57|342.69|345.44|342.56|0
1649963900000|2022-04-14 19:18:20|345.44|342.56|345.82|342.94|345.82|342.94|345.44|342.56|0
1649963910000|2022-04-14 19:18:30|345.7|342.82|345.7|342.82|345.7|342.82|345.57|342.69|0
1649963920000|2022-04-14 19:18:40|345.44|342.56|345.44|342.56|345.44|342.56|345.44|342.56|0
1649963930000|2022-04-14 19:18:50|345.57|342.69|345.7|342.82|345.7|342.82|345.57|342.69|0
1649963940000|2022-04-14 19:19:00|345.95|343.07|345.82|342.94|345.95|343.07|345.82|342.94|0
1649963950000|2022-04-14 19:19:10|345.7|342.82|345.19|342.31|345.82|342.94|345.19|342.31|0
1649963960000|2022-04-14 19:19:20|344.93|342.05|345.32|342.44|345.32|342.44|344.93|342.05|0
1649963980000|2022-04-14 19:19:40|345.13|342.25|344.68|341.8|345.13|342.25|344.68|341.8|0
1649963990000|2022-04-14 19:19:50|344.55|341.67|344.43|341.55|344.55|341.67|344.3|341.42|0
1649964000000|2022-04-14 19:20:00|344.55|341.67|344.3|341.42|344.55|341.67|344.17|341.29|0
1649964010000|2022-04-14 19:20:10|343.79|340.91|344.3|341.42|344.3|341.42|343.79|340.91|0
1649964020000|2022-04-14 19:20:20|344.68|341.8|344.43|341.55|344.68|341.8|344.43|341.55|0
1649964030000|2022-04-14 19:20:30|343.92|341.04|344.3|341.42|344.43|341.55|343.92|341.04|0
1649964040000|2022-04-14 19:20:40|344.05|341.17|344.17|341.29|344.17|341.29|344.05|341.17|0
1649964050000|2022-04-14 19:20:50|344.05|341.17|344.3|341.42|344.3|341.42|344.05|341.17|0
1649964060000|2022-04-14 19:21:00|344.68|341.8|345.06|342.18|345.31|342.43|344.68|341.8|0
1649964070000|2022-04-14 19:21:10|345.19|342.31|345.19|342.31|345.31|342.43|345.19|342.31|0
1649964080000|2022-04-14 19:21:20|344.55|341.67|344.43|341.55|344.55|341.67|344.43|341.55|0
1649964090000|2022-04-14 19:21:30|344.37|341.49|344.81|341.93|344.81|341.93|344.37|341.49|0
1649964100000|2022-04-14 19:21:40|344.93|342.05|344.93|342.05|345.06|342.18|344.81|341.93|0
1649964110000|2022-04-14 19:21:50|345.06|342.18|344.93|342.05|345.06|342.18|344.93|342.05|0
1649964120000|2022-04-14 19:22:00|344.68|341.8|344.68|341.8|344.93|342.05|344.68|341.8|0
1649964130000|2022-04-14 19:22:10|344.81|341.93|344.81|341.93|344.81|341.93|344.81|341.93|0
1649964140000|2022-04-14 19:22:20|344.68|341.8|344.93|342.05|344.93|342.05|344.68|341.8|0
1649964150000|2022-04-14 19:22:30|344.81|341.93|344.68|341.8|344.81|341.93|344.62|341.74|0
1649964160000|2022-04-14 19:22:40|344.55|341.67|344.81|341.93|344.81|341.93|344.55|341.67|0
1649964170000|2022-04-14 19:22:50|344.68|341.8|344.62|341.74|344.68|341.8|344.55|341.67|0
1649964180000|2022-04-14 19:23:00|344.68|341.8|344.62|341.74|344.68|341.8|344.62|341.74|0
1649964190000|2022-04-14 19:23:10|344.68|341.8|345.31|342.43|345.31|342.43|344.68|341.8|0
1649964200000|2022-04-14 19:23:20|345.44|342.56|345.57|342.69|345.57|342.69|345.44|342.56|0
1649964210000|2022-04-14 19:23:30|345.44|342.56|345.44|342.56|345.44|342.56|345.25|342.37|0
1649964220000|2022-04-14 19:23:40|345.31|342.43|345.69|342.81|345.69|342.81|345.31|342.43|0
1649964230000|2022-04-14 19:23:50|345.44|342.56|345.19|342.31|345.44|342.56|345.19|342.31|0
1649964240000|2022-04-14 19:24:00|345.31|342.43|345.06|342.18|345.31|342.43|345.06|342.18|0
1649964250000|2022-04-14 19:24:10|345.19|342.31|345.31|342.43|345.44|342.56|345.19|342.31|0
1649964260000|2022-04-14 19:24:20|345.44|342.56|345.57|342.69|345.57|342.69|345.44|342.56|0
1649964270000|2022-04-14 19:24:30|345.69|342.81|345.95|343.07|346.08|343.2|345.69|342.81|0
1649964280000|2022-04-14 19:24:40|346.08|343.2|346.2|343.32|346.2|343.32|345.95|343.07|0
1649964290000|2022-04-14 19:24:50|345.82|342.94|345.69|342.81|345.82|342.94|345.44|342.56|0
1649964300000|2022-04-14 19:25:00|345.57|342.69|345.95|343.07|345.95|343.07|345.57|342.69|0
1649964310000|2022-04-14 19:25:10|346.08|343.2|346.08|343.2|346.08|343.2|346.08|343.2|0
1649964320000|2022-04-14 19:25:20|346.2|343.32|346.08|343.2|346.33|343.45|346.08|343.2|0
1649964330000|2022-04-14 19:25:30|346.84|343.96|347.22|344.34|347.22|344.34|346.84|343.96|0
1649964340000|2022-04-14 19:25:40|347.09|344.21|346.71|343.83|347.09|344.21|346.71|343.83|0
1649964350000|2022-04-14 19:25:50|346.84|343.96|347.09|344.21|347.09|344.21|346.84|343.96|0
1649964360000|2022-04-14 19:26:00|347.22|344.34|346.97|344.09|347.22|344.34|346.84|343.96|0
1649964370000|2022-04-14 19:26:10|347.03|344.15|346.58|343.7|347.03|344.15|346.58|343.7|0
1649964380000|2022-04-14 19:26:20|346.71|343.83|346.71|343.83|346.97|344.09|346.65|343.77|0
1649964400000|2022-04-14 19:26:40|346.84|343.96|347.22|344.34|347.22|344.34|346.78|343.9|0
1649964410000|2022-04-14 19:26:50|346.97|344.09|347.35|344.47|347.35|344.47|346.97|344.09|0
1649964420000|2022-04-14 19:27:00|347.6|344.72|347.48|344.6|347.73|344.85|347.48|344.6|0
1649964430000|2022-04-14 19:27:10|347.6|344.72|347.86|344.98|347.86|344.98|347.48|344.6|0
1649964440000|2022-04-14 19:27:20|347.73|344.85|347.99|345.11|347.99|345.11|347.73|344.85|0
1649964450000|2022-04-14 19:27:30|348.11|345.23|347.99|345.11|348.11|345.23|347.99|345.11|0
1649964460000|2022-04-14 19:27:40|347.86|344.98|347.6|344.72|347.99|345.11|347.6|344.72|0
1649964470000|2022-04-14 19:27:50|347.48|344.6|347.6|344.72|347.6|344.72|347.48|344.6|0
1649964480000|2022-04-14 19:28:00|347.86|344.98|347.73|344.85|347.99|345.11|347.73|344.85|0
1649964490000|2022-04-14 19:28:10|347.6|344.72|347.48|344.6|347.6|344.72|347.48|344.6|0
1649964500000|2022-04-14 19:28:20|347.6|344.72|347.6|344.72|347.6|344.72|347.48|344.6|0
1649964510000|2022-04-14 19:28:30|347.48|344.6|346.84|343.96|347.48|344.6|346.84|343.96|0
1649964520000|2022-04-14 19:28:40|346.71|343.83|346.71|343.83|346.71|343.83|346.58|343.7|0
1649964530000|2022-04-14 19:28:50|346.58|343.7|346.58|343.7|346.58|343.7|346.46|343.58|0
1649964540000|2022-04-14 19:29:00|346.2|343.32|347.09|344.21|347.09|344.21|346.2|343.32|0
1649964550000|2022-04-14 19:29:10|347.35|344.47|347.22|344.34|347.35|344.47|347.22|344.34|0
1649964560000|2022-04-14 19:29:20|347.29|344.41|347.09|344.21|347.29|344.41|346.97|344.09|0
1649964570000|2022-04-14 19:29:30|347.22|344.34|347.35|344.47|347.48|344.6|347.22|344.34|0
1649964580000|2022-04-14 19:29:40|347.29|344.41|347.35|344.47|347.47|344.59|347.29|344.41|0
1649964590000|2022-04-14 19:29:50|347.47|344.59|347.73|344.85|347.73|344.85|347.47|344.59|0
1649964600000|2022-04-14 19:30:00|347.47|344.59|347.86|344.98|347.86|344.98|347.47|344.59|0
1649964610000|2022-04-14 19:30:10|348.24|345.36|347.47|344.59|348.24|345.36|347.47|344.59|0
1649964620000|2022-04-14 19:30:20|347.6|344.72|348.37|345.49|348.37|345.49|347.6|344.72|0
1649964630000|2022-04-14 19:30:30|348.24|345.36|348.37|345.49|348.37|345.49|348.11|345.23|0
1649964640000|2022-04-14 19:30:40|348.11|345.23|348.62|345.74|348.62|345.74|348.11|345.23|0
1649964650000|2022-04-14 19:30:50|348.37|345.49|348.37|345.49|348.37|345.49|348.37|345.49|0
1649964660000|2022-04-14 19:31:00|348.5|345.62|348.37|345.49|348.5|345.62|348.24|345.36|0
1649964670000|2022-04-14 19:31:10|348.24|345.36|348.62|345.74|348.62|345.74|348.11|345.23|0
1649964680000|2022-04-14 19:31:20|348.37|345.49|348.37|345.49|348.5|345.62|348.37|345.49|0
1649964690000|2022-04-14 19:31:30|348.75|345.87|347.98|345.1|348.75|345.87|347.98|345.1|0
1649964700000|2022-04-14 19:31:40|348.11|345.23|348.11|345.23|348.11|345.23|348.11|345.23|0
1649964710000|2022-04-14 19:31:50|347.98|345.1|348.24|345.36|348.24|345.36|347.98|345.1|0
1649964720000|2022-04-14 19:32:00|348.43|345.55|348.88|346|348.88|346|348.43|345.55|0
1649964730000|2022-04-14 19:32:10|349.14|346.26|349.14|346.26|349.14|346.26|349.01|346.13|0
1649964740000|2022-04-14 19:32:20|349.01|346.13|349.14|346.26|349.14|346.26|348.75|345.87|0
1649964750000|2022-04-14 19:32:30|349.01|346.13|349.14|346.26|349.14|346.26|349.01|346.13|0
1649964760000|2022-04-14 19:32:40|349.26|346.38|349.14|346.26|349.26|346.38|349.14|346.26|0
1649964770000|2022-04-14 19:32:50|349.26|346.38|349.26|346.38|349.26|346.38|349.14|346.26|0
1649964780000|2022-04-14 19:33:00|349.01|346.13|349.01|346.13|349.01|346.13|348.88|346|0
1649964790000|2022-04-14 19:33:10|349.39|346.51|349.52|346.64|349.52|346.64|349.26|346.38|0
1649964800000|2022-04-14 19:33:20|349.65|346.77|349.52|346.64|349.65|346.77|349.52|346.64|0
1649964810000|2022-04-14 19:33:30|349.78|346.9|349.52|346.64|349.78|346.9|349.52|346.64|0
1649964820000|2022-04-14 19:33:40|349.65|346.77|349.52|346.64|349.65|346.77|349.52|346.64|0
1649964830000|2022-04-14 19:33:50|349.59|346.71|349.65|346.77|349.65|346.77|349.52|346.64|0
1649964840000|2022-04-14 19:34:00|349.78|346.9|349.52|346.64|349.78|346.9|349.52|346.64|0
1649964850000|2022-04-14 19:34:10|349.39|346.51|349.39|346.51|349.39|346.51|349.39|346.51|0
1649964860000|2022-04-14 19:34:20|349.13|346.25|349.26|346.38|349.26|346.38|349.13|346.25|0
1649964870000|2022-04-14 19:34:30|349.59|346.71|349.52|346.64|349.59|346.71|349.52|346.64|0
1649964880000|2022-04-14 19:34:40|349.77|346.89|350.16|347.28|350.29|347.41|349.77|346.89|0
1649964890000|2022-04-14 19:34:50|350.03|347.15|350.16|347.28|350.16|347.28|349.9|347.02|0
1649964900000|2022-04-14 19:35:00|350.03|347.15|350.29|347.41|350.29|347.41|350.03|347.15|0
1649964910000|2022-04-14 19:35:10|350.16|347.28|349.9|347.02|350.16|347.28|349.9|347.02|0
1649964920000|2022-04-14 19:35:20|349.65|346.77|349.65|346.77|349.77|346.89|349.52|346.64|0
1649964930000|2022-04-14 19:35:30|349.77|346.89|349.58|346.7|349.77|346.89|349.58|346.7|0
1649964940000|2022-04-14 19:35:40|349.52|346.64|349.77|346.89|349.77|346.89|349.39|346.51|0
1649964950000|2022-04-14 19:35:50|349.65|346.77|349.65|346.77|349.65|346.77|349.52|346.64|0
1649964960000|2022-04-14 19:36:00|349.26|346.38|349.77|346.89|349.9|347.02|349.26|346.38|0
1649964970000|2022-04-14 19:36:10|349.65|346.77|349.52|346.64|349.77|346.89|349.52|346.64|0
1649964980000|2022-04-14 19:36:20|349.39|346.51|349.26|346.38|349.52|346.64|349.26|346.38|0
1649964990000|2022-04-14 19:36:30|349.65|346.77|350.03|347.15|350.1|347.22|349.65|346.77|0
1649965000000|2022-04-14 19:36:40|349.9|347.02|349.9|347.02|349.9|347.02|349.77|346.89|0
1649965010000|2022-04-14 19:36:50|350.03|347.15|349.9|347.02|350.03|347.15|349.9|347.02|0
1649965020000|2022-04-14 19:37:00|349.77|346.89|349.9|347.02|349.9|347.02|349.65|346.77|0
1649965030000|2022-04-14 19:37:10|350.16|347.28|350.29|347.41|350.54|347.66|350.16|347.28|0
1649965040000|2022-04-14 19:37:20|349.77|346.89|349.26|346.38|349.77|346.89|349.26|346.38|0
1649965050000|2022-04-14 19:37:30|349.52|346.64|349.13|346.25|349.52|346.64|349.13|346.25|0
1649965060000|2022-04-14 19:37:40|349|346.12|349|346.12|349|346.12|348.88|346|0
1649965070000|2022-04-14 19:37:50|349.39|346.51|349.39|346.51|349.39|346.51|349.39|346.51|0
1649965080000|2022-04-14 19:38:00|349.77|346.89|350.03|347.15|350.03|347.15|349.77|346.89|0
1649965090000|2022-04-14 19:38:10|350.16|347.28|350.61|347.73|350.61|347.73|350.16|347.28|0
1649965100000|2022-04-14 19:38:20|350.41|347.53|350.54|347.66|350.54|347.66|350.41|347.53|0
1649965110000|2022-04-14 19:38:30|350.67|347.79|350.29|347.41|350.67|347.79|350.29|347.41|0
1649965120000|2022-04-14 19:38:40|350.16|347.28|350.41|347.53|350.41|347.53|350.16|347.28|0
1649965130000|2022-04-14 19:38:50|350.48|347.6|350.29|347.41|350.54|347.66|350.29|347.41|0
1649965140000|2022-04-14 19:39:00|350.16|347.28|350.54|347.66|350.54|347.66|350.16|347.28|0
1649965150000|2022-04-14 19:39:10|350.41|347.53|350.03|347.15|350.41|347.53|350.03|347.15|0
1649965160000|2022-04-14 19:39:20|350.41|347.53|350.54|347.66|350.61|347.73|350.41|347.53|0
1649965170000|2022-04-14 19:39:30|350.41|347.53|350.67|347.79|350.67|347.79|350.41|347.53|0
1649965180000|2022-04-14 19:39:40|350.54|347.66|350.41|347.53|350.67|347.79|350.41|347.53|0
1649965190000|2022-04-14 19:39:50|350.54|347.66|350.8|347.92|350.8|347.92|350.54|347.66|0
1649965200000|2022-04-14 19:40:00|350.54|347.66|350.93|348.05|350.93|348.05|350.54|347.66|0
1649965210000|2022-04-14 19:40:10|350.67|347.79|350.99|348.11|350.99|348.11|350.67|347.79|0
1649965220000|2022-04-14 19:40:20|350.93|348.05|351.06|348.18|351.06|348.18|350.93|348.05|0
1649965230000|2022-04-14 19:40:30|350.93|348.05|350.41|347.53|350.93|348.05|350.41|347.53|0
1649965240000|2022-04-14 19:40:40|350.54|347.66|350.8|347.92|350.8|347.92|350.54|347.66|0
1649965250000|2022-04-14 19:40:50|350.93|348.05|351.06|348.18|351.06|348.18|350.93|348.05|0
1649965260000|2022-04-14 19:41:00|350.8|347.92|350.41|347.53|350.8|347.92|350.41|347.53|0
1649965270000|2022-04-14 19:41:10|350.28|347.4|349.9|347.02|350.28|347.4|349.77|346.89|0
1649965280000|2022-04-14 19:41:20|350.28|347.4|350.41|347.53|350.41|347.53|350.28|347.4|0
1649965290000|2022-04-14 19:41:30|350.54|347.66|350.67|347.79|350.67|347.79|350.54|347.66|0
1649965300000|2022-04-14 19:41:40|350.28|347.4|350.54|347.66|350.54|347.66|350.28|347.4|0
1649965310000|2022-04-14 19:41:50|350.41|347.53|350.28|347.4|350.41|347.53|350.16|347.28|0
1649965320000|2022-04-14 19:42:00|350.16|347.28|349.77|346.89|350.16|347.28|349.64|346.76|0
1649965330000|2022-04-14 19:42:10|349.64|346.76|349.64|346.76|349.64|346.76|349.64|346.76|0
1649965340000|2022-04-14 19:42:20|349.77|346.89|349.52|346.64|349.77|346.89|349.52|346.64|0
1649965350000|2022-04-14 19:42:30|349|346.12|349.07|346.19|349.13|346.25|348.87|345.99|0
1649965360000|2022-04-14 19:42:40|349.52|346.64|349.39|346.51|349.52|346.64|349.26|346.38|0
1649965370000|2022-04-14 19:42:50|349.26|346.38|348.87|345.99|349.26|346.38|348.87|345.99|0
1649965380000|2022-04-14 19:43:00|348.49|345.61|348.87|345.99|348.87|345.99|348.36|345.48|0
1649965390000|2022-04-14 19:43:10|349|346.12|349|346.12|349|346.12|348.87|345.99|0
1649965400000|2022-04-14 19:43:20|348.87|345.99|348.75|345.87|348.87|345.99|348.75|345.87|0
1649965410000|2022-04-14 19:43:30|348.87|345.99|348.75|345.87|348.87|345.99|348.62|345.74|0
1649965420000|2022-04-14 19:43:40|348.62|345.74|348.69|345.81|348.69|345.81|348.62|345.74|0
1649965430000|2022-04-14 19:43:50|348.62|345.74|348.75|345.87|348.75|345.87|348.62|345.74|0
1649965440000|2022-04-14 19:44:00|348.87|345.99|348.49|345.61|348.87|345.99|348.43|345.55|0
1649965450000|2022-04-14 19:44:10|348.3|345.42|348.36|345.48|348.36|345.48|348.11|345.23|0
1649965460000|2022-04-14 19:44:20|348.49|345.61|348.43|345.55|348.62|345.74|348.43|345.55|0
1649965470000|2022-04-14 19:44:30|348.23|345.35|348.23|345.35|348.36|345.48|348.23|345.35|0
1649965480000|2022-04-14 19:44:40|348.11|345.23|348.11|345.23|348.11|345.23|347.98|345.1|0
1649965490000|2022-04-14 19:44:50|347.98|345.1|347.85|344.97|347.98|345.1|347.85|344.97|0
1649965500000|2022-04-14 19:45:00|347.98|345.1|347.85|344.97|347.98|345.1|347.6|344.72|0
1649965510000|2022-04-14 19:45:10|347.98|345.1|348.75|345.87|348.75|345.87|347.98|345.1|0
1649965520000|2022-04-14 19:45:20|348.62|345.74|348.75|345.87|348.75|345.87|348.62|345.74|0
1649965530000|2022-04-14 19:45:30|348.49|345.61|347.98|345.1|348.75|345.87|347.98|345.1|0
1649965540000|2022-04-14 19:45:40|348.23|345.35|349.07|346.19|349.07|346.19|348.23|345.35|0
1649965550000|2022-04-14 19:45:50|349.13|346.25|349.13|346.25|349.13|346.25|349|346.12|0
1649965560000|2022-04-14 19:46:00|349.26|346.38|349.77|346.89|349.77|346.89|349.26|346.38|0
1649965570000|2022-04-14 19:46:10|349.9|347.02|350.03|347.15|350.41|347.53|349.9|347.02|0
1649965580000|2022-04-14 19:46:20|350.15|347.27|349.77|346.89|350.15|347.27|349.77|346.89|0
1649965590000|2022-04-14 19:46:30|350.15|347.27|349.39|346.51|350.15|347.27|349.39|346.51|0
1649965600000|2022-04-14 19:46:40|349.26|346.38|349.39|346.51|349.51|346.63|349.26|346.38|0
1649965610000|2022-04-14 19:46:50|349.13|346.25|349.51|346.63|349.77|346.89|349.13|346.25|0
1649965620000|2022-04-14 19:47:00|349.39|346.51|350.03|347.15|350.03|347.15|349.39|346.51|0
1649965630000|2022-04-14 19:47:10|350.15|347.27|350.15|347.27|350.15|347.27|350.03|347.15|0
1649965640000|2022-04-14 19:47:20|350.28|347.4|349.64|346.76|350.28|347.4|349.64|346.76|0
1649965650000|2022-04-14 19:47:30|349.9|347.02|350.03|347.15|350.03|347.15|349.9|347.02|0
1649965660000|2022-04-14 19:47:40|350.15|347.27|350.41|347.53|350.41|347.53|350.15|347.27|0
1649965670000|2022-04-14 19:47:50|350.28|347.4|349.64|346.76|350.28|347.4|349.64|346.76|0
1649965680000|2022-04-14 19:48:00|349.32|346.44|349.38|346.5|349.77|346.89|349.26|346.38|0
1649965690000|2022-04-14 19:48:10|349.77|346.89|349.51|346.63|349.77|346.89|349.51|346.63|0
1649965700000|2022-04-14 19:48:20|349.64|346.76|349.26|346.38|349.64|346.76|349.13|346.25|0
1649965710000|2022-04-14 19:48:30|349.13|346.25|349.26|346.38|349.26|346.38|349|346.12|0
1649965720000|2022-04-14 19:48:40|349.51|346.63|349.64|346.76|349.64|346.76|349.51|346.63|0
1649965730000|2022-04-14 19:48:50|349.51|346.63|349.58|346.7|349.64|346.76|349.51|346.63|0
1649965740000|2022-04-14 19:49:00|349.77|346.89|349.9|347.02|349.9|347.02|349.51|346.63|0
1649965750000|2022-04-14 19:49:10|349.77|346.89|350.09|347.21|350.15|347.27|349.77|346.89|0
1649965760000|2022-04-14 19:49:20|350.15|347.27|350.02|347.14|350.15|347.27|349.77|346.89|0
1649965770000|2022-04-14 19:49:30|350.22|347.34|349.9|347.02|350.22|347.34|349.9|347.02|0
1649965780000|2022-04-14 19:49:40|350.15|347.27|349.9|347.02|350.15|347.27|349.9|347.02|0
1649965790000|2022-04-14 19:49:50|350.02|347.14|349.64|346.76|350.02|347.14|349.64|346.76|0
1649965800000|2022-04-14 19:50:00|350.67|347.79|351.05|348.17|351.05|348.17|350.67|347.79|0
1649965810000|2022-04-14 19:50:10|351.69|348.81|351.69|348.81|351.82|348.94|351.69|348.81|0
1649965820000|2022-04-14 19:50:20|352.08|349.2|352.21|349.33|352.21|349.33|351.95|349.07|0
1649965830000|2022-04-14 19:50:30|352.08|349.2|352.47|349.59|352.47|349.59|352.08|349.2|0
1649965840000|2022-04-14 19:50:40|352.34|349.46|352.08|349.2|352.34|349.46|352.08|349.2|0
1649965850000|2022-04-14 19:50:50|352.21|349.33|352.08|349.2|352.21|349.33|351.57|348.69|0
1649965860000|2022-04-14 19:51:00|352.47|349.59|352.21|349.33|352.47|349.59|352.21|349.33|0
1649965870000|2022-04-14 19:51:10|352.47|349.59|352.85|349.97|352.85|349.97|352.47|349.59|0
1649965880000|2022-04-14 19:51:20|352.72|349.84|352.85|349.97|352.85|349.97|352.72|349.84|0
1649965890000|2022-04-14 19:51:30|352.98|350.1|352.98|350.1|352.98|350.1|352.72|349.84|0
1649965900000|2022-04-14 19:51:40|353.24|350.36|353.24|350.36|353.24|350.36|352.98|350.1|0
1649965910000|2022-04-14 19:51:50|352.98|350.1|352.08|349.2|352.98|350.1|352.08|349.2|0
1649965920000|2022-04-14 19:52:00|352.47|349.59|351.31|348.43|352.47|349.59|351.31|348.43|0
1649965930000|2022-04-14 19:52:10|351.57|348.69|351.57|348.69|351.69|348.81|351.44|348.56|0
1649965940000|2022-04-14 19:52:20|352.08|349.2|352.02|349.14|352.08|349.2|351.95|349.07|0
1649965950000|2022-04-14 19:52:30|352.21|349.33|352.08|349.2|352.21|349.33|352.08|349.2|0
1649965960000|2022-04-14 19:52:40|351.95|349.07|351.44|348.56|351.95|349.07|351.18|348.3|0
1649965970000|2022-04-14 19:52:50|351.18|348.3|351.82|348.94|351.82|348.94|351.18|348.3|0
1649965980000|2022-04-14 19:53:00|352.34|349.46|352.59|349.71|352.72|349.84|352.34|349.46|0
1649965990000|2022-04-14 19:53:10|352.72|349.84|352.92|350.04|352.92|350.04|352.72|349.84|0
1649966000000|2022-04-14 19:53:20|352.85|349.97|353.11|350.23|353.24|350.36|352.85|349.97|0
1649966010000|2022-04-14 19:53:30|352.98|350.1|352.72|349.84|353.24|350.36|352.72|349.84|0
1649966020000|2022-04-14 19:53:40|352.59|349.71|352.85|349.97|352.85|349.97|352.59|349.71|0
1649966030000|2022-04-14 19:53:50|352.72|349.84|352.85|349.97|352.85|349.97|352.59|349.71|0
1649966040000|2022-04-14 19:54:00|353.11|350.23|353.11|350.23|353.11|350.23|352.98|350.1|0
1649966050000|2022-04-14 19:54:10|353.24|350.36|352.85|349.97|353.24|350.36|352.85|349.97|0
1649966060000|2022-04-14 19:54:20|352.72|349.84|352.59|349.71|352.72|349.84|352.47|349.59|0
1649966070000|2022-04-14 19:54:30|352.47|349.59|352.08|349.2|352.47|349.59|352.08|349.2|0
1649966080000|2022-04-14 19:54:40|352.34|349.46|352.72|349.84|352.72|349.84|352.34|349.46|0
1649966090000|2022-04-14 19:54:50|352.85|349.97|352.21|349.33|352.85|349.97|352.21|349.33|0
1649966100000|2022-04-14 19:55:00|351.69|348.81|351.69|348.81|351.69|348.81|351.05|348.17|0
1649966110000|2022-04-14 19:55:10|351.95|349.07|352.08|349.2|352.27|349.39|351.95|349.07|0
1649966120000|2022-04-14 19:55:20|352.34|349.46|352.47|349.59|352.72|349.84|352.34|349.46|0
1649966130000|2022-04-14 19:55:30|352.34|349.46|352.59|349.71|352.72|349.84|352.34|349.46|0
1649966140000|2022-04-14 19:55:40|352.98|350.1|352.98|350.1|353.11|350.23|352.98|350.1|0
1649966150000|2022-04-14 19:55:50|353.11|350.23|352.72|349.84|353.11|350.23|352.72|349.84|0
1649966160000|2022-04-14 19:56:00|352.66|349.78|352.98|350.1|352.98|350.1|352.59|349.71|0
1649966170000|2022-04-14 19:56:10|352.85|349.97|353.11|350.23|353.24|350.36|352.85|349.97|0
1649966180000|2022-04-14 19:56:20|353.37|350.49|353.11|350.23|353.37|350.49|353.11|350.23|0
1649966190000|2022-04-14 19:56:30|352.85|349.97|353.24|350.36|353.24|350.36|352.85|349.97|0
1649966200000|2022-04-14 19:56:40|353.37|350.49|353.24|350.36|353.37|350.49|353.11|350.23|0
1649966210000|2022-04-14 19:56:50|352.98|350.1|353.24|350.36|353.24|350.36|352.85|349.97|0
1649966220000|2022-04-14 19:57:00|353.37|350.49|353.37|350.49|353.37|350.49|353.37|350.49|0
1649966230000|2022-04-14 19:57:10|353.24|350.36|353.24|350.36|353.24|350.36|353.11|350.23|0
1649966240000|2022-04-14 19:57:20|353.11|350.23|353.37|350.49|353.37|350.49|353.11|350.23|0
1649966250000|2022-04-14 19:57:30|353.24|350.36|353.24|350.36|353.24|350.36|353.24|350.36|0
1649966260000|2022-04-14 19:57:40|353.37|350.49|354.14|351.26|354.14|351.26|353.37|350.49|0
1649966270000|2022-04-14 19:57:50|354.01|351.13|354.08|351.2|354.08|351.2|354.01|351.13|0
1649966280000|2022-04-14 19:58:00|354.27|351.39|354.14|351.26|354.53|351.65|354.14|351.26|0
1649966290000|2022-04-14 19:58:10|354.27|351.39|354.53|351.65|354.53|351.65|354.27|351.39|0
1649966300000|2022-04-14 19:58:20|354.66|351.78|353.88|351|354.66|351.78|353.88|351|0
1649966310000|2022-04-14 19:58:30|354.01|351.13|354.14|351.26|354.4|351.52|354.01|351.13|0
1649966320000|2022-04-14 19:58:40|354.27|351.39|354.27|351.39|354.27|351.39|353.88|351|0
1649966330000|2022-04-14 19:58:50|354.34|351.46|354.27|351.39|354.4|351.52|354.27|351.39|0
1649966340000|2022-04-14 19:59:00|354.66|351.78|354.99|352.11|355.05|352.17|354.66|351.78|0
1649966350000|2022-04-14 19:59:10|355.12|352.24|355.05|352.17|355.12|352.24|354.92|352.04|0
1649966360000|2022-04-14 19:59:20|355.31|352.43|355.31|352.43|355.31|352.43|355.18|352.3|0
1649966370000|2022-04-14 19:59:30|355.05|352.17|354.01|351.13|355.05|352.17|354.01|351.13|0
1649966380000|2022-04-14 19:59:40|354.14|351.26|354.66|351.78|354.66|351.78|353.88|351|0
1649966390000|2022-04-14 19:59:50|355.05|352.17|354.4|351.52|355.05|352.17|354.27|351.39|0
1649966400000|2022-04-14 20:00:00|354.92|352.04|355.31|352.43|355.31|352.43|354.92|352.04|0
1649966410000|2022-04-14 20:00:10|355.18|352.3|354.66|351.78|355.18|352.3|354.53|351.65|0
1649966420000|2022-04-14 20:00:20|354.4|351.52|354.53|351.65|354.53|351.65|354.4|351.52|0
1649966430000|2022-04-14 20:00:30|354.4|351.52|353.62|350.74|354.4|351.52|353.62|350.74|0
1649966440000|2022-04-14 20:00:40|353.88|351|354.14|351.26|354.14|351.26|353.88|351|0
1649966450000|2022-04-14 20:00:50|354.27|351.39|354.66|351.78|354.66|351.78|354.27|351.39|0
1649966460000|2022-04-14 20:01:00|354.86|351.98|354.79|351.91|354.92|352.04|354.66|351.78|0
1649966470000|2022-04-14 20:01:10|355.05|352.17|355.05|352.17|355.05|352.17|355.05|352.17|0
1649966480000|2022-04-14 20:01:20|355.18|352.3|355.05|352.17|355.18|352.3|355.05|352.17|0
1649966490000|2022-04-14 20:01:30|355.18|352.3|355.18|352.3|355.18|352.3|355.18|352.3|0
1649966500000|2022-04-14 20:01:40|355.05|352.17|355.18|352.3|355.18|352.3|355.05|352.17|0
1649966510000|2022-04-14 20:01:50|355.05|352.17|355.05|352.17|355.05|352.17|355.05|352.17|0
1649966520000|2022-04-14 20:02:00|355.18|352.3|355.18|352.3|355.18|352.3|355.18|352.3|0
1649966530000|2022-04-14 20:02:10|355.31|352.43|355.31|352.43|355.31|352.43|355.31|352.43|0
1649966540000|2022-04-14 20:02:20|355.18|352.3|355.31|352.43|355.31|352.43|355.18|352.3|0
1649966550000|2022-04-14 20:02:30|355.37|352.49|355.44|352.56|355.44|352.56|355.37|352.49|0
1649966560000|2022-04-14 20:02:40|355.56|352.68|355.31|352.43|355.56|352.68|355.31|352.43|0
1649966570000|2022-04-14 20:02:50|355.44|352.56|355.43|352.55|355.44|352.56|355.43|352.55|0
1649966580000|2022-04-14 20:03:00|355.56|352.68|355.31|352.43|355.56|352.68|355.31|352.43|0
1649966590000|2022-04-14 20:03:10|355.18|352.3|355.31|352.43|355.31|352.43|355.18|352.3|0
1649966600000|2022-04-14 20:03:20|355.43|352.55|355.56|352.68|355.56|352.68|355.43|352.55|0
1649966620000|2022-04-14 20:03:40|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649966630000|2022-04-14 20:03:50|355.3|352.42|355.43|352.55|355.43|352.55|355.3|352.42|0
1649966640000|2022-04-14 20:04:00|355.3|352.42|355.3|352.42|355.3|352.42|355.3|352.42|0
1649966650000|2022-04-14 20:04:10|355.18|352.3|355.05|352.17|355.18|352.3|355.05|352.17|0
1649966660000|2022-04-14 20:04:20|354.92|352.04|354.92|352.04|355.05|352.17|354.92|352.04|0
1649966670000|2022-04-14 20:04:30|355.18|352.3|355.18|352.3|355.3|352.42|355.18|352.3|0
1649966680000|2022-04-14 20:04:40|355.43|352.55|355.56|352.68|355.56|352.68|355.43|352.55|0
1649966690000|2022-04-14 20:04:50|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649966700000|2022-04-14 20:05:00|355.3|352.42|355.43|352.55|355.43|352.55|355.3|352.42|0
1649966710000|2022-04-14 20:05:10|355.56|352.68|355.56|352.68|355.56|352.68|355.56|352.68|0
1649966720000|2022-04-14 20:05:20|355.43|352.55|355.56|352.68|355.56|352.68|355.43|352.55|0
1649966730000|2022-04-14 20:05:30|355.43|352.55|355.56|352.68|355.56|352.68|355.43|352.55|0
1649966750000|2022-04-14 20:05:50|355.5|352.62|355.56|352.68|355.56|352.68|355.5|352.62|0
1649966780000|2022-04-14 20:06:20|355.43|352.55|355.56|352.68|355.56|352.68|355.43|352.55|0
1649966790000|2022-04-14 20:06:30|355.43|352.55|355.3|352.42|355.43|352.55|355.3|352.42|0
1649966800000|2022-04-14 20:06:40|355.17|352.29|355.17|352.29|355.17|352.29|355.17|352.29|0
1649966810000|2022-04-14 20:06:50|355.04|352.16|355.3|352.42|355.3|352.42|355.04|352.16|0
1649966820000|2022-04-14 20:07:00|355.43|352.55|355.3|352.42|355.43|352.55|355.3|352.42|0
1649966830000|2022-04-14 20:07:10|355.17|352.29|354.91|352.03|355.17|352.29|354.91|352.03|0
1649966840000|2022-04-14 20:07:20|355.17|352.29|355.17|352.29|355.17|352.29|355.17|352.29|0
1649966850000|2022-04-14 20:07:30|355.04|352.16|355.04|352.16|355.04|352.16|354.91|352.03|0
1649966860000|2022-04-14 20:07:40|355.17|352.29|355.3|352.42|355.3|352.42|355.17|352.29|0
1649966870000|2022-04-14 20:07:50|355.17|352.29|355.17|352.29|355.17|352.29|355.04|352.16|0
1649966880000|2022-04-14 20:08:00|355.3|352.42|355.3|352.42|355.3|352.42|355.3|352.42|0
1649966910000|2022-04-14 20:08:30|355.43|352.55|355.37|352.49|355.43|352.55|355.37|352.49|0
1649966920000|2022-04-14 20:08:40|355.43|352.55|355.56|352.68|355.56|352.68|355.43|352.55|0
1649966930000|2022-04-14 20:08:50|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649966940000|2022-04-14 20:09:00|355.56|352.68|355.43|352.55|355.56|352.68|355.43|352.55|0
1649966960000|2022-04-14 20:09:20|355.56|352.68|355.56|352.68|355.56|352.68|355.56|352.68|0
1649966980000|2022-04-14 20:09:40|355.43|352.55|355.3|352.42|355.43|352.55|355.3|352.42|0
1649967000000|2022-04-14 20:10:00|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649967010000|2022-04-14 20:10:10|355.56|352.68|355.56|352.68|355.56|352.68|355.56|352.68|0
1649967020000|2022-04-14 20:10:20|355.43|352.55|355.37|352.49|355.43|352.55|355.3|352.42|0
1649967030000|2022-04-14 20:10:30|355.3|352.42|355.43|352.55|355.43|352.55|355.3|352.42|0
1649967050000|2022-04-14 20:10:50|355.3|352.42|355.3|352.42|355.3|352.42|355.3|352.42|0
1649967120000|2022-04-14 20:12:00|355.43|352.55|355.3|352.42|355.43|352.55|355.3|352.42|0
1649967130000|2022-04-14 20:12:10|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649967150000|2022-04-14 20:12:30|355.3|352.42|355.3|352.42|355.3|352.42|355.3|352.42|0
1649967170000|2022-04-14 20:12:50|355.17|352.29|355.3|352.42|355.3|352.42|355.17|352.29|0
1649967180000|2022-04-14 20:13:00|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649967190000|2022-04-14 20:13:10|355.3|352.42|355.3|352.42|355.3|352.42|355.3|352.42|0
1649967210000|2022-04-14 20:13:30|355.43|352.55|355.43|352.55|355.43|352.55|355.43|352.55|0
1649967240000|2022-04-14 20:14:00|355.56|352.68|355.56|352.68|355.56|352.68|355.43|352.55|0
1650265500000|2022-04-18 07:05:00|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1650265510000|2022-04-18 07:05:10|366.31|363.43|366.45|363.57|366.45|363.57|366.31|363.43|0
1650265520000|2022-04-18 07:05:20|366.31|363.43|366.25|363.37|366.31|363.43|366.25|363.37|0
1650265530000|2022-04-18 07:05:30|366.18|363.3|366.25|363.37|366.25|363.37|366.18|363.3|0
1650265550000|2022-04-18 07:05:50|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1650265570000|2022-04-18 07:06:10|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1650265600000|2022-04-18 07:06:40|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1650265630000|2022-04-18 07:07:10|366.44|363.56|366.44|363.56|366.44|363.56|366.44|363.56|0
1650265690000|2022-04-18 07:08:10|366.31|363.43|366.18|363.3|366.31|363.43|366.18|363.3|0
1650265700000|2022-04-18 07:08:20|366.05|363.17|366.18|363.3|366.18|363.3|366.05|363.17|0
1650265730000|2022-04-18 07:08:50|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1650265770000|2022-04-18 07:09:30|366.18|363.3|366.31|363.43|366.31|363.43|366.18|363.3|0
1650265780000|2022-04-18 07:09:40|366.25|363.37|366.25|363.37|366.25|363.37|366.25|363.37|0
1650265790000|2022-04-18 07:09:50|366.31|363.43|366.44|363.56|366.44|363.56|366.31|363.43|0
1650265800000|2022-04-18 07:10:00|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1650265830000|2022-04-18 07:10:30|366.44|363.56|366.44|363.56|366.44|363.56|366.44|363.56|0
1650265910000|2022-04-18 07:11:50|366.31|363.43|366.44|363.56|366.44|363.56|366.31|363.43|0
1650265920000|2022-04-18 07:12:00|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1650265930000|2022-04-18 07:12:10|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1650265950000|2022-04-18 07:12:30|366.05|363.17|366.05|363.17|366.05|363.17|366.05|363.17|0
1650265960000|2022-04-18 07:12:40|365.98|363.1|365.91|363.03|365.98|363.1|365.91|363.03|0
1650265970000|2022-04-18 07:12:50|365.78|362.9|365.65|362.77|365.78|362.9|365.65|362.77|0
1650266000000|2022-04-18 07:13:20|365.78|362.9|365.91|363.03|365.91|363.03|365.78|362.9|0
1650266060000|2022-04-18 07:14:20|366.04|363.16|366.04|363.16|366.04|363.16|366.04|363.16|0
1650266100000|2022-04-18 07:15:00|366.18|363.3|366.31|363.43|366.31|363.43|366.18|363.3|0
1650266110000|2022-04-18 07:15:10|366.44|363.56|366.31|363.43|366.44|363.56|366.31|363.43|0
1650266130000|2022-04-18 07:15:30|366.18|363.3|366.18|363.3|366.18|363.3|366.18|363.3|0
1650266180000|2022-04-18 07:16:20|366.11|363.23|366.11|363.23|366.11|363.23|366.11|363.23|0
1650266190000|2022-04-18 07:16:30|366.04|363.16|366.04|363.16|366.04|363.16|366.04|363.16|0
1650266200000|2022-04-18 07:16:40|365.98|363.1|365.98|363.1|365.98|363.1|365.98|363.1|0
1650266210000|2022-04-18 07:16:50|365.91|363.03|366.04|363.16|366.04|363.16|365.91|363.03|0
1650266220000|2022-04-18 07:17:00|366.11|363.23|366.04|363.16|366.11|363.23|366.04|363.16|0
1650266230000|2022-04-18 07:17:10|366.11|363.23|366.11|363.23|366.11|363.23|366.11|363.23|0
1650266240000|2022-04-18 07:17:20|366.04|363.16|366.04|363.16|366.04|363.16|366.04|363.16|0
1650266280000|2022-04-18 07:18:00|366.11|363.23|366.11|363.23|366.11|363.23|366.11|363.23|0
1650266290000|2022-04-18 07:18:10|366.04|363.16|366.04|363.16|366.04|363.16|366.04|363.16|0
1650266310000|2022-04-18 07:18:30|365.98|363.1|365.98|363.1|365.98|363.1|365.98|363.1|0
1650266320000|2022-04-18 07:18:40|365.91|363.03|366.04|363.16|366.04|363.16|365.91|363.03|0
1650266350000|2022-04-18 07:19:10|366.11|363.23|366.11|363.23|366.11|363.23|366.11|363.23|0
1650266360000|2022-04-18 07:19:20|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1650266370000|2022-04-18 07:19:30|366.24|363.36|366.24|363.36|366.24|363.36|366.17|363.29|0
1650266380000|2022-04-18 07:19:40|366.11|363.23|366.17|363.29|366.17|363.29|366.11|363.23|0
1650266390000|2022-04-18 07:19:50|366.11|363.23|366.17|363.29|366.17|363.29|366.11|363.23|0
1650266420000|2022-04-18 07:20:20|366.24|363.36|366.17|363.29|366.24|363.36|366.17|363.29|0
1650266440000|2022-04-18 07:20:40|366.24|363.36|366.31|363.43|366.31|363.43|366.24|363.36|0
1650266460000|2022-04-18 07:21:00|366.17|363.29|366.31|363.43|366.31|363.43|366.17|363.29|0
1650266470000|2022-04-18 07:21:10|366.37|363.49|366.37|363.49|366.44|363.56|366.37|363.49|0
1650266480000|2022-04-18 07:21:20|366.44|363.56|366.44|363.56|366.44|363.56|366.44|363.56|0
1650266500000|2022-04-18 07:21:40|366.51|363.63|366.51|363.63|366.51|363.63|366.51|363.63|0
1650266510000|2022-04-18 07:21:50|366.57|363.69|366.44|363.56|366.57|363.69|366.44|363.56|0
1650266520000|2022-04-18 07:22:00|366.37|363.49|366.37|363.49|366.37|363.49|366.37|363.49|0
1650266540000|2022-04-18 07:22:20|366.31|363.43|366.17|363.29|366.31|363.43|366.17|363.29|0
1650266560000|2022-04-18 07:22:40|366.31|363.43|366.31|363.43|366.31|363.43|366.31|363.43|0
1650266600000|2022-04-18 07:23:20|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1650266610000|2022-04-18 07:23:30|366.04|363.16|366.04|363.16|366.04|363.16|366.04|363.16|0
1650266620000|2022-04-18 07:23:40|365.98|363.1|365.91|363.03|365.98|363.1|365.91|363.03|0
1650266630000|2022-04-18 07:23:50|365.84|362.96|365.84|362.96|365.84|362.96|365.84|362.96|0
1650266640000|2022-04-18 07:24:00|365.91|363.03|365.91|363.03|365.91|363.03|365.91|363.03|0
1650266660000|2022-04-18 07:24:20|365.78|362.9|365.78|362.9|365.78|362.9|365.78|362.9|0
1650266690000|2022-04-18 07:24:50|365.84|362.96|365.84|362.96|365.84|362.96|365.84|362.96|0
1650266700000|2022-04-18 07:25:00|365.78|362.9|365.78|362.9|365.78|362.9|365.78|362.9|0
1650266710000|2022-04-18 07:25:10|365.71|362.83|365.64|362.76|365.71|362.83|365.64|362.76|0
1650266720000|2022-04-18 07:25:20|365.58|362.7|365.51|362.63|365.58|362.7|365.51|362.63|0
1650266730000|2022-04-18 07:25:30|365.38|362.5|365.25|362.37|365.38|362.5|365.25|362.37|0
1650266740000|2022-04-18 07:25:40|365.38|362.5|365.11|362.23|365.38|362.5|365.11|362.23|0
1650266750000|2022-04-18 07:25:50|365.05|362.17|365.11|362.23|365.11|362.23|365.05|362.17|0
1650266760000|2022-04-18 07:26:00|365.25|362.37|365.25|362.37|365.25|362.37|365.25|362.37|0
1650266770000|2022-04-18 07:26:10|365.38|362.5|365.38|362.5|365.38|362.5|365.38|362.5|0
1650266780000|2022-04-18 07:26:20|365.51|362.63|365.51|362.63|365.51|362.63|365.51|362.63|0
1650266790000|2022-04-18 07:26:30|365.58|362.7|365.77|362.89|365.77|362.89|365.58|362.7|0
1650266820000|2022-04-18 07:27:00|365.64|362.76|365.64|362.76|365.71|362.83|365.64|362.76|0
1650266830000|2022-04-18 07:27:10|365.71|362.83|365.71|362.83|365.71|362.83|365.71|362.83|0
1650266840000|2022-04-18 07:27:20|365.64|362.76|365.64|362.76|365.64|362.76|365.64|362.76|0
1650266870000|2022-04-18 07:27:50|365.51|362.63|365.58|362.7|365.58|362.7|365.51|362.63|0
1650266880000|2022-04-18 07:28:00|365.64|362.76|365.58|362.7|365.64|362.76|365.58|362.7|0
1650266890000|2022-04-18 07:28:10|365.64|362.76|365.64|362.76|365.64|362.76|365.64|362.76|0
1650266900000|2022-04-18 07:28:20|365.77|362.89|365.71|362.83|365.77|362.89|365.71|362.83|0
1650266910000|2022-04-18 07:28:30|365.77|362.89|365.71|362.83|365.77|362.89|365.71|362.83|0
1650266930000|2022-04-18 07:28:50|365.77|362.89|365.77|362.89|365.77|362.89|365.77|362.89|0
1650266950000|2022-04-18 07:29:10|365.71|362.83|365.71|362.83|365.71|362.83|365.71|362.83|0
1650266960000|2022-04-18 07:29:20|365.77|362.89|365.77|362.89|365.77|362.89|365.77|362.89|0
1650266970000|2022-04-18 07:29:30|365.71|362.83|365.71|362.83|365.71|362.83|365.71|362.83|0
1650266980000|2022-04-18 07:29:40|365.77|362.89|365.77|362.89|365.77|362.89|365.77|362.89|0
1650266990000|2022-04-18 07:29:50|365.84|362.96|365.91|363.03|365.91|363.03|365.84|362.96|0
1650267000000|2022-04-18 07:30:00|365.97|363.09|366.17|363.29|366.17|363.29|365.97|363.09|0
1650267020000|2022-04-18 07:30:20|366.24|363.36|366.24|363.36|366.24|363.36|366.24|363.36|0
1650267030000|2022-04-18 07:30:30|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1650267050000|2022-04-18 07:30:50|366.24|363.36|366.24|363.36|366.24|363.36|366.24|363.36|0
1650267060000|2022-04-18 07:31:00|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1650267070000|2022-04-18 07:31:10|366.04|363.16|366.04|363.16|366.04|363.16|365.97|363.09|0
1650267080000|2022-04-18 07:31:20|366.11|363.23|366.3|363.42|366.3|363.42|366.11|363.23|0
1650267090000|2022-04-18 07:31:30|366.43|363.55|366.43|363.55|366.43|363.55|366.43|363.55|0
1650267100000|2022-04-18 07:31:40|366.37|363.49|366.37|363.49|366.37|363.49|366.37|363.49|0
1650267110000|2022-04-18 07:31:50|366.3|363.42|366.43|363.55|366.43|363.55|366.3|363.42|0
1650267120000|2022-04-18 07:32:00|366.3|363.42|366.24|363.36|366.3|363.42|366.11|363.23|0
1650267130000|2022-04-18 07:32:10|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1650267150000|2022-04-18 07:32:30|366.24|363.36|366.24|363.36|366.24|363.36|366.24|363.36|0
1650267160000|2022-04-18 07:32:40|366.17|363.29|366.17|363.29|366.17|363.29|366.17|363.29|0
1650267170000|2022-04-18 07:32:50|366.24|363.36|366.3|363.42|366.3|363.42|366.17|363.29|0
1650267180000|2022-04-18 07:33:00|366.43|363.55|366.43|363.55|366.43|363.55|366.43|363.55|0
1650267190000|2022-04-18 07:33:10|366.57|363.69|366.57|363.69|366.57|363.69|366.57|363.69|0
1650267220000|2022-04-18 07:33:40|366.3|363.42|366.37|363.49|366.37|363.49|366.3|363.42|0
1650267230000|2022-04-18 07:33:50|366.3|363.42|366.3|363.42|366.3|363.42|366.3|363.42|0
1650267240000|2022-04-18 07:34:00|366.1|363.22|365.97|363.09|366.1|363.22|365.97|363.09|0
1650267250000|2022-04-18 07:34:10|365.9|363.02|365.9|363.02|365.9|363.02|365.9|363.02|0
1650267260000|2022-04-18 07:34:20|366.04|363.16|366.04|363.16|366.04|363.16|366.04|363.16|0
1650267280000|2022-04-18 07:34:40|365.9|363.02|365.9|363.02|365.9|363.02|365.9|363.02|0
1650267300000|2022-04-18 07:35:00|365.64|362.76|365.51|362.63|365.64|362.76|365.51|362.63|0
1650267310000|2022-04-18 07:35:10|365.64|362.76|365.51|362.63|365.64|362.76|365.51|362.63|0
1650267330000|2022-04-18 07:35:30|365.64|362.76|365.64|362.76|365.64|362.76|365.64|362.76|0
1650267340000|2022-04-18 07:35:40|365.77|362.89|365.77|362.89|365.77|362.89|365.77|362.89|0
1650267370000|2022-04-18 07:36:10|365.9|363.02|365.9|363.02|365.9|363.02|365.9|363.02|0
1650267390000|2022-04-18 07:36:30|365.97|363.09|366.04|363.16|366.04|363.16|365.97|363.09|0
1650267400000|2022-04-18 07:36:40|365.97|363.09|366.03|363.15|366.03|363.15|365.97|363.09|0
1650267410000|2022-04-18 07:36:50|365.97|363.09|365.97|363.09|366.03|363.15|365.9|363.02|0
1650267420000|2022-04-18 07:37:00|365.9|363.02|366.03|363.15|366.03|363.15|365.9|363.02|0
1650267430000|2022-04-18 07:37:10|366.17|363.29|366.43|363.55|366.43|363.55|366.17|363.29|0
1650267470000|2022-04-18 07:37:50|366.3|363.42|366.63|363.75|366.63|363.75|366.3|363.42|0
1650267480000|2022-04-18 07:38:00|367.09|364.21|367.36|364.48|367.43|364.55|367.09|364.21|0
1650267490000|2022-04-18 07:38:10|367.49|364.61|368.22|365.34|368.22|365.34|367.49|364.61|0
1650267500000|2022-04-18 07:38:20|368.15|365.27|367.96|365.08|368.15|365.27|367.96|365.08|0
1650267510000|2022-04-18 07:38:30|367.89|365.01|367.62|364.74|367.89|365.01|367.62|364.74|0
1650267520000|2022-04-18 07:38:40|367.69|364.81|367.82|364.94|367.82|364.94|367.69|364.81|0
1650267530000|2022-04-18 07:38:50|367.89|365.01|367.76|364.88|367.89|365.01|367.76|364.88|0
1650267540000|2022-04-18 07:39:00|367.69|364.81|367.62|364.74|367.76|364.88|367.62|364.74|0
1650267550000|2022-04-18 07:39:10|367.76|364.88|367.76|364.88|367.76|364.88|367.76|364.88|0
1650267570000|2022-04-18 07:39:30|367.62|364.74|367.23|364.35|367.62|364.74|367.23|364.35|0
1650267580000|2022-04-18 07:39:40|367.09|364.21|367.09|364.21|367.09|364.21|367.09|364.21|0
1650267600000|2022-04-18 07:40:00|366.96|364.08|367.03|364.15|367.03|364.15|366.96|364.08|0
1650267620000|2022-04-18 07:40:20|367.09|364.21|367.09|364.21|367.09|364.21|367.09|364.21|0
1650267630000|2022-04-18 07:40:30|366.96|364.08|366.56|363.68|366.96|364.08|366.56|363.68|0
1650267640000|2022-04-18 07:40:40|366.69|363.81|366.96|364.08|366.96|364.08|366.69|363.81|0
1650267670000|2022-04-18 07:41:10|367.22|364.34|367.22|364.34|367.22|364.34|367.22|364.34|0
1650267680000|2022-04-18 07:41:20|367.49|364.61|367.36|364.48|367.49|364.61|367.36|364.48|0
1650267700000|2022-04-18 07:41:40|367.29|364.41|367.49|364.61|367.49|364.61|367.29|364.41|0
1650267710000|2022-04-18 07:41:50|367.56|364.68|367.62|364.74|367.62|364.74|367.56|364.68|0
1650267720000|2022-04-18 07:42:00|367.56|364.68|367.29|364.41|367.56|364.68|367.29|364.41|0
1650267730000|2022-04-18 07:42:10|367.16|364.28|367.09|364.21|367.16|364.28|367.09|364.21|0
1650267750000|2022-04-18 07:42:30|367.03|364.15|367.03|364.15|367.03|364.15|367.03|364.15|0
1650267760000|2022-04-18 07:42:40|367.09|364.21|367.09|364.21|367.09|364.21|367.03|364.15|0
1650267770000|2022-04-18 07:42:50|367.22|364.34|367.22|364.34|367.22|364.34|367.22|364.34|0
1650267780000|2022-04-18 07:43:00|367.16|364.28|367.09|364.21|367.16|364.28|367.09|364.21|0
1650267790000|2022-04-18 07:43:10|367.16|364.28|367.09|364.21|367.16|364.28|367.09|364.21|0
1650267800000|2022-04-18 07:43:20|367.03|364.15|366.96|364.08|367.03|364.15|366.96|364.08|0
1650267810000|2022-04-18 07:43:30|366.89|364.01|366.89|364.01|366.89|364.01|366.89|364.01|0
1650267820000|2022-04-18 07:43:40|366.96|364.08|366.96|364.08|366.96|364.08|366.96|364.08|0
1650267830000|2022-04-18 07:43:50|366.89|364.01|366.89|364.01|366.89|364.01|366.89|364.01|0
1650267840000|2022-04-18 07:44:00|366.96|364.08|366.96|364.08|366.96|364.08|366.89|364.01|0
1650267850000|2022-04-18 07:44:10|367.03|364.15|367.03|364.15|367.03|364.15|367.03|364.15|0
1650267860000|2022-04-18 07:44:20|367.09|364.21|367.09|364.21|367.09|364.21|367.09|364.21|0
1650267870000|2022-04-18 07:44:30|367.22|364.34|367.29|364.41|367.29|364.41|367.22|364.34|0
1650267900000|2022-04-18 07:45:00|367.09|364.21|367.16|364.28|367.16|364.28|367.09|364.21|0
1650267910000|2022-04-18 07:45:10|367.22|364.34|367.22|364.34|367.22|364.34|367.22|364.34|0
1650267920000|2022-04-18 07:45:20|367.09|364.21|367.16|364.28|367.22|364.34|367.09|364.21|0
1650267930000|2022-04-18 07:45:30|367.22|364.34|367.16|364.28|367.22|364.34|367.16|364.28|0
1650267940000|2022-04-18 07:45:40|367.22|364.34|366.96|364.08|367.22|364.34|366.96|364.08|0
1650267980000|2022-04-18 07:46:20|367.09|364.21|367.03|364.15|367.09|364.21|367.03|364.15|0
1650267990000|2022-04-18 07:46:30|367.09|364.21|366.96|364.08|367.09|364.21|366.96|364.08|0
1650268010000|2022-04-18 07:46:50|366.89|364.01|366.89|364.01|366.89|364.01|366.89|364.01|0
1650268020000|2022-04-18 07:47:00|366.82|363.94|366.82|363.94|366.82|363.94|366.82|363.94|0
1650268030000|2022-04-18 07:47:10|366.96|364.08|366.96|364.08|366.96|364.08|366.96|364.08|0
1650268090000|2022-04-18 07:48:10|366.82|363.94|366.82|363.94|366.82|363.94|366.82|363.94|0
1650268100000|2022-04-18 07:48:20|366.69|363.81|366.69|363.81|366.69|363.81|366.69|363.81|0
1650268110000|2022-04-18 07:48:30|366.56|363.68|366.43|363.55|366.56|363.68|366.43|363.55|0
1650268120000|2022-04-18 07:48:40|366.29|363.41|366.23|363.35|366.29|363.41|366.23|363.35|0
1650268130000|2022-04-18 07:48:50|366.16|363.28|366.23|363.35|366.29|363.41|366.16|363.28|0
1650268150000|2022-04-18 07:49:10|366.16|363.28|366.16|363.28|366.16|363.28|366.1|363.22|0
1650268160000|2022-04-18 07:49:20|366.1|363.22|366.1|363.22|366.1|363.22|366.1|363.22|0
1650268170000|2022-04-18 07:49:30|366.29|363.41|366.29|363.41|366.29|363.41|366.29|363.41|0
1650268200000|2022-04-18 07:50:00|366.36|363.48|366.29|363.41|366.36|363.48|366.29|363.41|0
1650268220000|2022-04-18 07:50:20|366.23|363.35|366.03|363.15|366.23|363.35|366.03|363.15|0
1650268240000|2022-04-18 07:50:40|366.1|363.22|366.29|363.41|366.29|363.41|366.1|363.22|0
1650268260000|2022-04-18 07:51:00|366.36|363.48|366.29|363.41|366.36|363.48|366.29|363.41|0
1650268270000|2022-04-18 07:51:10|366.23|363.35|366.23|363.35|366.23|363.35|366.23|363.35|0
1650268280000|2022-04-18 07:51:20|366.29|363.41|366.23|363.35|366.29|363.41|366.23|363.35|0
1650268290000|2022-04-18 07:51:30|366.29|363.41|366.29|363.41|366.29|363.41|366.29|363.41|0
1650268300000|2022-04-18 07:51:40|366.23|363.35|366.16|363.28|366.29|363.41|366.16|363.28|0
1650268310000|2022-04-18 07:51:50|366.29|363.41|366.29|363.41|366.29|363.41|366.29|363.41|0
1650268340000|2022-04-18 07:52:20|366.43|363.55|366.43|363.55|366.43|363.55|366.43|363.55|0
1650268350000|2022-04-18 07:52:30|366.49|363.61|366.56|363.68|366.56|363.68|366.49|363.61|0
1650268360000|2022-04-18 07:52:40|366.42|363.54|366.42|363.54|366.42|363.54|366.42|363.54|0
1650268380000|2022-04-18 07:53:00|366.36|363.48|366.42|363.54|366.42|363.54|366.36|363.48|0
1650268400000|2022-04-18 07:53:20|366.49|363.61|366.42|363.54|366.49|363.61|366.42|363.54|0
1650268410000|2022-04-18 07:53:30|366.29|363.41|366.29|363.41|366.29|363.41|366.29|363.41|0
1650268430000|2022-04-18 07:53:50|366.42|363.54|366.42|363.54|366.42|363.54|366.42|363.54|0
1650268440000|2022-04-18 07:54:00|366.36|363.48|366.36|363.48|366.36|363.48|366.36|363.48|0
1650268450000|2022-04-18 07:54:10|366.29|363.41|366.29|363.41|366.29|363.41|366.29|363.41|0
1650268460000|2022-04-18 07:54:20|366.16|363.28|366.16|363.28|366.16|363.28|366.16|363.28|0
1650268470000|2022-04-18 07:54:30|366.1|363.22|365.9|363.02|366.1|363.22|365.9|363.02|0
1650268480000|2022-04-18 07:54:40|366.03|363.15|366.03|363.15|366.03|363.15|366.03|363.15|0
1650268500000|2022-04-18 07:55:00|366.16|363.28|366.1|363.22|366.16|363.28|366.1|363.22|0
1650268510000|2022-04-18 07:55:10|366.23|363.35|366.23|363.35|366.23|363.35|366.23|363.35|0
1650268520000|2022-04-18 07:55:20|366.29|363.41|366.29|363.41|366.29|363.41|366.29|363.41|0
1650268530000|2022-04-18 07:55:30|366.42|363.54|366.29|363.41|366.42|363.54|366.29|363.41|0
1650268540000|2022-04-18 07:55:40|366.36|363.48|366.36|363.48|366.36|363.48|366.36|363.48|0
1650268550000|2022-04-18 07:55:50|366.42|363.54|366.42|363.54|366.42|363.54|366.42|363.54|0
1650268560000|2022-04-18 07:56:00|366.03|363.15|366.03|363.15|366.16|363.28|366.03|363.15|0
1650268570000|2022-04-18 07:56:10|365.89|363.01|365.89|363.01|365.89|363.01|365.89|363.01|0
1650268580000|2022-04-18 07:56:20|365.96|363.08|366.03|363.15|366.03|363.15|365.89|363.01|0
1650268590000|2022-04-18 07:56:30|366.1|363.22|366.03|363.15|366.1|363.22|366.03|363.15|0
1650268600000|2022-04-18 07:56:40|366.23|363.35|366.23|363.35|366.23|363.35|366.23|363.35|0
1650268610000|2022-04-18 07:56:50|366.29|363.41|366.03|363.15|366.29|363.41|366.03|363.15|0
1650268620000|2022-04-18 07:57:00|365.89|363.01|365.76|362.88|365.89|363.01|365.76|362.88|0
1650268630000|2022-04-18 07:57:10|365.89|363.01|365.89|363.01|365.89|363.01|365.89|363.01|0
1650268680000|2022-04-18 07:58:00|365.83|362.95|365.83|362.95|365.83|362.95|365.83|362.95|0
1650268690000|2022-04-18 07:58:10|365.76|362.88|365.76|362.88|365.76|362.88|365.76|362.88|0
1650268700000|2022-04-18 07:58:20|365.7|362.82|365.76|362.88|365.76|362.88|365.7|362.82|0
1650268710000|2022-04-18 07:58:30|365.7|362.82|365.76|362.88|365.83|362.95|365.7|362.82|0
1650268720000|2022-04-18 07:58:40|365.89|363.01|365.89|363.01|365.89|363.01|365.89|363.01|0
1650268730000|2022-04-18 07:58:50|365.96|363.08|366.03|363.15|366.03|363.15|365.96|363.08|0
1650268740000|2022-04-18 07:59:00|365.96|363.08|365.76|362.88|365.96|363.08|365.76|362.88|0
1650268750000|2022-04-18 07:59:10|365.83|362.95|365.83|362.95|365.83|362.95|365.83|362.95|0
1650268760000|2022-04-18 07:59:20|365.89|363.01|365.89|363.01|365.89|363.01|365.89|363.01|0
1650268770000|2022-04-18 07:59:30|365.96|363.08|366.03|363.15|366.03|363.15|365.89|363.01|0
1650268790000|2022-04-18 07:59:50|365.89|363.01|365.96|363.08|365.96|363.08|365.89|363.01|0
1650268800000|2022-04-18 08:00:00|366.03|363.15|365.83|362.95|366.03|363.15|365.83|362.95|0
1650268810000|2022-04-18 08:00:10|365.76|362.88|365.5|362.62|365.76|362.88|365.5|362.62|0
1650268820000|2022-04-18 08:00:20|365.57|362.69|365.56|362.68|365.63|362.75|365.5|362.62|0
1650268830000|2022-04-18 08:00:30|365.5|362.62|365.56|362.68|365.56|362.68|365.5|362.62|0
1650268840000|2022-04-18 08:00:40|365.5|362.62|365.36|362.48|365.5|362.62|365.36|362.48|0
1650268850000|2022-04-18 08:00:50|365.5|362.62|365.43|362.55|365.5|362.62|365.43|362.55|0
1650268860000|2022-04-18 08:01:00|365.36|362.48|365.23|362.35|365.36|362.48|365.23|362.35|0
1650268870000|2022-04-18 08:01:10|365.3|362.42|364.97|362.09|365.3|362.42|364.97|362.09|0
1650268880000|2022-04-18 08:01:20|364.9|362.02|364.44|361.56|364.9|362.02|364.44|361.56|0
1650268890000|2022-04-18 08:01:30|364.18|361.3|364.18|361.3|364.18|361.3|364.11|361.23|0
1650268900000|2022-04-18 08:01:40|364.04|361.16|363.52|360.64|364.04|361.16|363.52|360.64|0
1650268910000|2022-04-18 08:01:50|363.26|360.38|363.65|360.77|363.65|360.77|363.26|360.38|0
1650268920000|2022-04-18 08:02:00|363.39|360.51|363.39|360.51|363.39|360.51|363.39|360.51|0
1650268930000|2022-04-18 08:02:10|363.45|360.57|363.59|360.71|363.59|360.71|363.45|360.57|0
1650268940000|2022-04-18 08:02:20|363.65|360.77|363.52|360.64|363.65|360.77|363.52|360.64|0
1650268950000|2022-04-18 08:02:30|363.39|360.51|363.25|360.37|363.39|360.51|363.25|360.37|0
1650268960000|2022-04-18 08:02:40|363.39|360.51|363.39|360.51|363.65|360.77|363.32|360.44|0
1650268970000|2022-04-18 08:02:50|363.25|360.37|363.39|360.51|363.39|360.51|363.25|360.37|0
1650268980000|2022-04-18 08:03:00|363.32|360.44|363.19|360.31|363.32|360.44|363.19|360.31|0
1650269000000|2022-04-18 08:03:20|363.12|360.24|362.73|359.85|363.12|360.24|362.73|359.85|0
1650269010000|2022-04-18 08:03:30|362.6|359.72|362.73|359.85|362.73|359.85|362.6|359.72|0
1650269030000|2022-04-18 08:03:50|362.67|359.79|362.33|359.45|362.73|359.85|362.33|359.45|0
1650269040000|2022-04-18 08:04:00|362.47|359.59|362.01|359.13|362.47|359.59|362.01|359.13|0
1650269050000|2022-04-18 08:04:10|362.07|359.19|362.33|359.45|362.33|359.45|362.07|359.19|0
1650269060000|2022-04-18 08:04:20|362.47|359.59|362.33|359.45|362.47|359.59|362.2|359.32|0
1650269080000|2022-04-18 08:04:40|362.2|359.32|362.07|359.19|362.2|359.32|362.07|359.19|0
1650269090000|2022-04-18 08:04:50|362.2|359.32|362.33|359.45|362.47|359.59|362.2|359.32|0
1650269100000|2022-04-18 08:05:00|362.27|359.39|362.2|359.32|362.27|359.39|362.07|359.19|0
1650269110000|2022-04-18 08:05:10|362.4|359.52|362.4|359.52|362.4|359.52|362.4|359.52|0
1650269120000|2022-04-18 08:05:20|362.33|359.45|362.47|359.59|362.53|359.65|362.33|359.45|0
1650269130000|2022-04-18 08:05:30|362.6|359.72|362.47|359.59|362.6|359.72|362.47|359.59|0
1650269140000|2022-04-18 08:05:40|362.33|359.45|362.33|359.45|362.33|359.45|362.33|359.45|0
1650269150000|2022-04-18 08:05:50|362.46|359.58|362.46|359.58|362.46|359.58|362.4|359.52|0
1650269160000|2022-04-18 08:06:00|362.6|359.72|362.73|359.85|362.73|359.85|362.6|359.72|0
1650269170000|2022-04-18 08:06:10|362.6|359.72|362.46|359.58|362.6|359.72|362.46|359.58|0
1650269180000|2022-04-18 08:06:20|362.53|359.65|362.53|359.65|362.6|359.72|362.53|359.65|0
1650269190000|2022-04-18 08:06:30|362.46|359.58|362.16|359.76|362.46|359.76|362.16|359.58|0
1650269200000|2022-04-18 08:06:40|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650269210000|2022-04-18 08:06:50|362.36|359.96|362.49|360.09|362.49|360.09|362.36|359.96|0
1650269220000|2022-04-18 08:07:00|362.42|360.02|362.62|360.22|362.62|360.22|362.42|360.02|0
1650269230000|2022-04-18 08:07:10|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1650269240000|2022-04-18 08:07:20|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1650269250000|2022-04-18 08:07:30|362.95|360.55|362.88|360.48|362.95|360.55|362.88|360.48|0
1650269260000|2022-04-18 08:07:40|363.28|360.88|363.41|361.01|363.41|361.01|363.28|360.88|0
1650269270000|2022-04-18 08:07:50|363.34|360.94|363.28|360.88|363.34|360.94|363.28|360.88|0
1650269280000|2022-04-18 08:08:00|363.54|361.14|363.41|361.01|363.54|361.14|363.41|361.01|0
1650269290000|2022-04-18 08:08:10|363.28|360.88|363.14|360.74|363.28|360.88|363.14|360.74|0
1650269300000|2022-04-18 08:08:20|363.01|360.61|362.88|360.48|363.01|360.61|362.88|360.48|0
1650269310000|2022-04-18 08:08:30|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1650269330000|2022-04-18 08:08:50|362.62|360.22|362.69|360.29|362.75|360.35|362.62|360.22|0
1650269340000|2022-04-18 08:09:00|362.75|360.35|362.62|360.22|362.75|360.35|362.62|360.22|0
1650269350000|2022-04-18 08:09:10|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1650269360000|2022-04-18 08:09:20|362.88|360.48|362.75|360.35|362.88|360.48|362.75|360.35|0
1650269390000|2022-04-18 08:09:50|362.62|360.22|362.69|360.29|362.88|360.48|362.62|360.22|0
1650269400000|2022-04-18 08:10:00|362.62|360.22|362.62|360.22|362.69|360.29|362.62|360.22|0
1650269420000|2022-04-18 08:10:20|362.69|360.29|362.69|360.29|362.69|360.29|362.69|360.29|0
1650269430000|2022-04-18 08:10:30|362.75|360.35|362.75|360.35|362.75|360.35|362.69|360.29|0
1650269440000|2022-04-18 08:10:40|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1650269450000|2022-04-18 08:10:50|362.95|360.55|362.95|360.55|362.95|360.55|362.95|360.55|0
1650269460000|2022-04-18 08:11:00|362.88|360.48|363.01|360.61|363.01|360.61|362.75|360.35|0
1650269480000|2022-04-18 08:11:20|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1650269490000|2022-04-18 08:11:30|363.01|360.61|362.88|360.48|363.01|360.61|362.88|360.48|0
1650269500000|2022-04-18 08:11:40|362.95|360.55|363.01|360.61|363.01|360.61|362.95|360.55|0
1650269510000|2022-04-18 08:11:50|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1650269530000|2022-04-18 08:12:10|363.08|360.68|363.01|360.61|363.08|360.68|363.01|360.61|0
1650269540000|2022-04-18 08:12:20|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1650269550000|2022-04-18 08:12:30|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1650269590000|2022-04-18 08:13:10|363.21|360.81|363.27|360.87|363.27|360.87|363.21|360.81|0
1650269600000|2022-04-18 08:13:20|363.34|360.94|363.34|360.94|363.34|360.94|363.34|360.94|0
1650269610000|2022-04-18 08:13:30|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1650269620000|2022-04-18 08:13:40|363.21|360.81|363.27|360.87|363.27|360.87|363.21|360.81|0
1650269630000|2022-04-18 08:13:50|363.21|360.81|363.08|360.68|363.21|360.81|363.08|360.68|0
1650269640000|2022-04-18 08:14:00|363.01|360.61|363.01|360.61|363.08|360.68|363.01|360.61|0
1650269660000|2022-04-18 08:14:20|363.08|360.68|363.08|360.68|363.08|360.68|363.08|360.68|0
1650269670000|2022-04-18 08:14:30|363.14|360.74|363.14|360.74|363.14|360.74|363.14|360.74|0
1650269700000|2022-04-18 08:15:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1650269710000|2022-04-18 08:15:10|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1650269720000|2022-04-18 08:15:20|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1650269730000|2022-04-18 08:15:30|362.75|360.35|362.75|360.35|362.81|360.41|362.75|360.35|0
1650269750000|2022-04-18 08:15:50|362.81|360.41|362.88|360.48|362.88|360.48|362.81|360.41|0
1650269760000|2022-04-18 08:16:00|362.81|360.41|363.01|360.61|363.08|360.68|362.81|360.41|0
1650269770000|2022-04-18 08:16:10|363.08|360.68|363.14|360.74|363.14|360.74|363.08|360.68|0
1650269820000|2022-04-18 08:17:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1650269840000|2022-04-18 08:17:20|362.88|360.48|362.88|360.48|362.88|360.48|362.88|360.48|0
1650269860000|2022-04-18 08:17:40|362.75|360.35|362.75|360.35|362.75|360.35|362.75|360.35|0
1650269880000|2022-04-18 08:18:00|363.01|360.61|363.01|360.61|363.01|360.61|363.01|360.61|0
1650269900000|2022-04-18 08:18:20|362.94|360.54|362.88|360.48|362.94|360.54|362.88|360.48|0
1650269930000|2022-04-18 08:18:50|362.74|360.34|362.81|360.41|362.81|360.41|362.74|360.34|0
1650269940000|2022-04-18 08:19:00|362.74|360.34|362.81|360.41|362.81|360.41|362.74|360.34|0
1650269950000|2022-04-18 08:19:10|362.74|360.34|362.48|360.08|362.74|360.34|362.48|360.08|0
1650269960000|2022-04-18 08:19:20|362.35|359.95|362.29|359.89|362.35|359.95|362.29|359.89|0
1650269970000|2022-04-18 08:19:30|362.22|359.82|362.35|359.95|362.35|359.95|362.22|359.82|0
1650269980000|2022-04-18 08:19:40|362.29|359.89|362.29|359.89|362.29|359.89|362.29|359.89|0
1650269990000|2022-04-18 08:19:50|362.35|359.95|362.22|359.82|362.35|359.95|362.22|359.82|0
1650270000000|2022-04-18 08:20:00|362.29|359.89|362.09|359.69|362.29|359.89|362.09|359.69|0
1650270010000|2022-04-18 08:20:10|362.16|359.76|362.22|359.82|362.22|359.82|362.16|359.76|0
1650270030000|2022-04-18 08:20:30|362.16|359.76|362.16|359.76|362.16|359.76|362.16|359.76|0
1650270040000|2022-04-18 08:20:40|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650270050000|2022-04-18 08:20:50|362.16|359.76|362.09|359.69|362.16|359.76|362.09|359.69|0
1650270060000|2022-04-18 08:21:00|362.02|359.62|362.02|359.62|362.02|359.62|362.02|359.62|0
1650270070000|2022-04-18 08:21:10|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1650270080000|2022-04-18 08:21:20|361.82|359.42|361.82|359.42|361.82|359.42|361.82|359.42|0
1650270100000|2022-04-18 08:21:40|361.89|359.49|361.82|359.42|361.89|359.49|361.82|359.42|0
1650270110000|2022-04-18 08:21:50|361.89|359.49|361.82|359.42|361.89|359.49|361.82|359.42|0
1650270130000|2022-04-18 08:22:10|361.69|359.29|361.76|359.36|361.82|359.42|361.69|359.29|0
1650270140000|2022-04-18 08:22:20|361.82|359.42|361.96|359.56|361.96|359.56|361.82|359.42|0
1650270150000|2022-04-18 08:22:30|361.82|359.42|361.96|359.56|361.96|359.56|361.82|359.42|0
1650270170000|2022-04-18 08:22:50|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650270180000|2022-04-18 08:23:00|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1650270190000|2022-04-18 08:23:10|362.15|359.75|362.35|359.95|362.35|359.95|362.15|359.75|0
1650270210000|2022-04-18 08:23:30|362.48|360.08|362.35|359.95|362.48|360.08|362.35|359.95|0
1650270220000|2022-04-18 08:23:40|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650270230000|2022-04-18 08:23:50|362.35|359.95|362.35|359.95|362.35|359.95|362.35|359.95|0
1650270240000|2022-04-18 08:24:00|362.42|360.02|362.35|359.95|362.42|360.02|362.35|359.95|0
1650270270000|2022-04-18 08:24:30|362.42|360.02|362.42|360.02|362.42|360.02|362.42|360.02|0
1650270280000|2022-04-18 08:24:40|362.48|360.08|362.61|360.21|362.61|360.21|362.48|360.08|0
1650270290000|2022-04-18 08:24:50|362.55|360.15|362.61|360.21|362.61|360.21|362.55|360.15|0
1650270300000|2022-04-18 08:25:00|362.48|360.08|362.48|360.08|362.48|360.08|362.48|360.08|0
1650270310000|2022-04-18 08:25:10|362.35|359.95|362.22|359.82|362.35|359.95|362.22|359.82|0
1650270320000|2022-04-18 08:25:20|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1650270330000|2022-04-18 08:25:30|362.09|359.69|362.15|359.75|362.15|359.75|362.09|359.69|0
1650270340000|2022-04-18 08:25:40|362.09|359.69|362.09|359.69|362.09|359.69|362.09|359.69|0
1650270360000|2022-04-18 08:26:00|362.15|359.75|362.22|359.82|362.22|359.82|362.09|359.69|0
1650270430000|2022-04-18 08:27:10|362.08|359.68|362.22|359.82|362.22|359.82|362.08|359.68|0
1650270460000|2022-04-18 08:27:40|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1650270480000|2022-04-18 08:28:00|362.08|359.68|362.22|359.82|362.22|359.82|362.08|359.68|0
1650270500000|2022-04-18 08:28:20|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1650270510000|2022-04-18 08:28:30|362.22|359.82|362.22|359.82|362.22|359.82|362.22|359.82|0
1650270520000|2022-04-18 08:28:40|362.15|359.75|362.15|359.75|362.15|359.75|362.15|359.75|0
1650270550000|2022-04-18 08:29:10|362.35|359.95|362.61|360.21|362.61|360.21|362.35|359.95|0
1650270570000|2022-04-18 08:29:30|362.55|360.15|362.55|360.15|362.55|360.15|362.55|360.15|0
1650270580000|2022-04-18 08:29:40|362.61|360.21|362.61|360.21|362.61|360.21|362.61|360.21|0
1650270600000|2022-04-18 08:30:00|362.48|360.08|362.55|360.15|362.61|360.21|362.48|360.08|0
1650270610000|2022-04-18 08:30:10|362.61|360.21|362.48|360.08|362.61|360.21|362.48|360.08|0
1650270620000|2022-04-18 08:30:20|362.61|360.21|362.55|360.15|362.61|360.21|362.55|360.15|0
1650270630000|2022-04-18 08:30:30|362.61|360.21|362.55|360.15|362.61|360.21|362.55|360.15|0
1650270640000|2022-04-18 08:30:40|362.48|360.08|362.61|360.21|362.61|360.21|362.48|360.08|0
1650270670000|2022-04-18 08:31:10|362.74|360.34|362.87|360.47|362.87|360.47|362.74|360.34|0
1650270690000|2022-04-18 08:31:30|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650270720000|2022-04-18 08:32:00|362.87|360.47|362.74|360.34|362.87|360.47|362.74|360.34|0
1650270730000|2022-04-18 08:32:10|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650270740000|2022-04-18 08:32:20|362.74|360.34|362.54|360.14|362.74|360.34|362.54|360.14|0
1650270750000|2022-04-18 08:32:30|362.48|360.08|362.61|360.21|362.61|360.21|362.48|360.08|0
1650270760000|2022-04-18 08:32:40|362.48|360.08|362.61|360.21|362.74|360.34|362.48|360.08|0
1650270800000|2022-04-18 08:33:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650270820000|2022-04-18 08:33:40|362.81|360.41|363|360.6|363|360.6|362.81|360.41|0
1650270830000|2022-04-18 08:33:50|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650270850000|2022-04-18 08:34:10|363|360.6|362.87|360.47|363|360.6|362.87|360.47|0
1650270860000|2022-04-18 08:34:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650270890000|2022-04-18 08:34:50|362.87|360.47|362.74|360.34|362.87|360.47|362.74|360.34|0
1650270900000|2022-04-18 08:35:00|362.67|360.27|362.74|360.34|362.74|360.34|362.67|360.27|0
1650270940000|2022-04-18 08:35:40|362.67|360.27|362.81|360.41|362.81|360.41|362.67|360.27|0
1650270960000|2022-04-18 08:36:00|362.94|360.54|362.94|360.54|362.94|360.54|362.94|360.54|0
1650270970000|2022-04-18 08:36:10|363|360.6|363|360.6|363|360.6|363|360.6|0
1650270990000|2022-04-18 08:36:30|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650271010000|2022-04-18 08:36:50|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650271020000|2022-04-18 08:37:00|362.81|360.41|362.81|360.41|362.81|360.41|362.74|360.34|0
1650271030000|2022-04-18 08:37:10|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650271050000|2022-04-18 08:37:30|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650271060000|2022-04-18 08:37:40|363.07|360.67|363|360.6|363.07|360.67|363|360.6|0
1650271090000|2022-04-18 08:38:10|362.87|360.47|362.74|360.34|362.87|360.47|362.74|360.34|0
1650271130000|2022-04-18 08:38:50|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271140000|2022-04-18 08:39:00|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1650271150000|2022-04-18 08:39:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1650271160000|2022-04-18 08:39:20|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271190000|2022-04-18 08:39:50|362.67|360.27|362.74|360.34|362.74|360.34|362.67|360.27|0
1650271210000|2022-04-18 08:40:10|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650271220000|2022-04-18 08:40:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650271230000|2022-04-18 08:40:30|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650271280000|2022-04-18 08:41:20|362.74|360.34|362.74|360.34|362.74|360.34|362.74|360.34|0
1650271330000|2022-04-18 08:42:10|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1650271340000|2022-04-18 08:42:20|362.87|360.47|362.87|360.47|362.87|360.47|362.8|360.4|0
1650271350000|2022-04-18 08:42:30|363|360.6|363|360.6|363|360.6|363|360.6|0
1650271380000|2022-04-18 08:43:00|362.87|360.47|362.87|360.47|362.87|360.47|362.87|360.47|0
1650271410000|2022-04-18 08:43:30|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1650271430000|2022-04-18 08:43:50|362.8|360.4|362.8|360.4|362.8|360.4|362.8|360.4|0
1650271460000|2022-04-18 08:44:20|362.6|360.2|362.67|360.27|362.67|360.27|362.6|360.2|0
1650271470000|2022-04-18 08:44:30|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271490000|2022-04-18 08:44:50|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1650271500000|2022-04-18 08:45:00|362.47|360.07|362.54|360.14|362.6|360.2|362.47|360.07|0
1650271510000|2022-04-18 08:45:10|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271520000|2022-04-18 08:45:20|362.54|360.14|362.6|360.2|362.6|360.2|362.54|360.14|0
1650271540000|2022-04-18 08:45:40|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1650271550000|2022-04-18 08:45:50|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271560000|2022-04-18 08:46:00|362.54|360.14|362.54|360.14|362.6|360.2|362.54|360.14|0
1650271570000|2022-04-18 08:46:10|362.6|360.2|362.6|360.2|362.6|360.2|362.47|360.07|0
1650271590000|2022-04-18 08:46:30|362.67|360.27|362.67|360.27|362.67|360.27|362.67|360.27|0
1650271610000|2022-04-18 08:46:50|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271620000|2022-04-18 08:47:00|362.73|360.33|362.67|360.27|362.73|360.33|362.67|360.27|0
1650271630000|2022-04-18 08:47:10|362.6|360.2|362.67|360.27|362.67|360.27|362.6|360.2|0
1650271640000|2022-04-18 08:47:20|362.73|360.33|362.67|360.27|362.73|360.33|362.67|360.27|0
1650271650000|2022-04-18 08:47:30|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271660000|2022-04-18 08:47:40|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1650271690000|2022-04-18 08:48:10|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271710000|2022-04-18 08:48:30|362.47|360.07|362.6|360.2|362.6|360.2|362.47|360.07|0
1650271760000|2022-04-18 08:49:20|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1650271820000|2022-04-18 08:50:20|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1650271830000|2022-04-18 08:50:30|362.6|360.2|362.54|360.14|362.6|360.2|362.47|360.07|0
1650271840000|2022-04-18 08:50:40|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1650271850000|2022-04-18 08:50:50|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271870000|2022-04-18 08:51:10|362.54|360.14|362.54|360.14|362.54|360.14|362.54|360.14|0
1650271890000|2022-04-18 08:51:30|362.6|360.2|362.6|360.2|362.6|360.2|362.6|360.2|0
1650271900000|2022-04-18 08:51:40|362.73|360.33|362.73|360.33|362.73|360.33|362.73|360.33|0
1650271950000|2022-04-18 08:52:30|362.86|360.46|363.13|360.73|363.13|360.73|362.86|360.46|0
1650271960000|2022-04-18 08:52:40|363.19|360.79|363.19|360.79|363.26|360.86|363.19|360.79|0
1650271970000|2022-04-18 08:52:50|363.26|360.86|363.06|360.66|363.26|360.86|363.06|360.66|0
1650271980000|2022-04-18 08:53:00|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1650271990000|2022-04-18 08:53:10|363.19|360.79|363.19|360.79|363.19|360.79|363.19|360.79|0
1650272000000|2022-04-18 08:53:20|363.26|360.86|363.19|360.79|363.26|360.86|363.19|360.79|0
1650272010000|2022-04-18 08:53:30|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1650272020000|2022-04-18 08:53:40|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1650272030000|2022-04-18 08:53:50|363.12|360.72|363.12|360.72|363.12|360.72|363.12|360.72|0
1650272040000|2022-04-18 08:54:00|363.19|360.79|363.19|360.79|363.19|360.79|363.12|360.72|0
1650272050000|2022-04-18 08:54:10|363.12|360.72|363.19|360.79|363.19|360.79|363.12|360.72|0
1650272060000|2022-04-18 08:54:20|363.26|360.86|363.26|360.86|363.26|360.86|363.26|360.86|0
1650272080000|2022-04-18 08:54:40|363.39|360.99|363.46|361.06|363.52|361.12|363.39|360.99|0
1650272090000|2022-04-18 08:54:50|363.52|361.12|363.46|361.06|363.52|361.12|363.46|361.06|0
1650272100000|2022-04-18 08:55:00|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1650272120000|2022-04-18 08:55:20|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1650272130000|2022-04-18 08:55:30|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1650272150000|2022-04-18 08:55:50|363.59|361.19|363.65|361.25|363.65|361.25|363.59|361.19|0
1650272160000|2022-04-18 08:56:00|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1650272170000|2022-04-18 08:56:10|363.72|361.32|363.52|361.12|363.72|361.32|363.52|361.12|0
1650272180000|2022-04-18 08:56:20|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1650272190000|2022-04-18 08:56:30|363.59|361.19|363.52|361.12|363.59|361.19|363.52|361.12|0
1650272220000|2022-04-18 08:57:00|363.65|361.25|363.39|360.99|363.65|361.25|363.39|360.99|0
1650272230000|2022-04-18 08:57:10|363.45|361.05|363.45|361.05|363.52|361.12|363.39|360.99|0
1650272250000|2022-04-18 08:57:30|363.52|361.12|363.52|361.12|363.52|361.12|363.52|361.12|0
1650272280000|2022-04-18 08:58:00|363.65|361.25|363.78|361.38|363.78|361.38|363.65|361.25|0
1650272290000|2022-04-18 08:58:10|363.65|361.25|363.65|361.25|363.78|361.38|363.65|361.25|0
1650272300000|2022-04-18 08:58:20|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650272310000|2022-04-18 08:58:30|363.65|361.25|363.65|361.25|363.65|361.25|363.65|361.25|0
1650272350000|2022-04-18 08:59:10|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650272360000|2022-04-18 08:59:20|363.78|361.38|363.91|361.51|363.91|361.51|363.78|361.38|0
1650272370000|2022-04-18 08:59:30|363.98|361.58|364.04|361.64|364.04|361.64|363.98|361.58|0
1650272390000|2022-04-18 08:59:50|363.98|361.58|363.91|361.51|363.98|361.58|363.91|361.51|0
1650272400000|2022-04-18 09:00:00|363.78|361.38|363.78|361.38|363.78|361.38|363.78|361.38|0
1650272410000|2022-04-18 09:00:10|363.91|361.51|363.91|361.51|363.91|361.51|363.91|361.51|0
1650272430000|2022-04-18 09:00:30|364.04|361.64|364.04|361.64|364.04|361.64|364.04|361.64|0
1650272440000|2022-04-18 09:00:40|364.11|361.71|364.31|361.91|364.31|361.91|364.11|361.71|0
1650272450000|2022-04-18 09:00:50|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1650272460000|2022-04-18 09:01:00|364.31|361.91|364.24|361.84|364.31|361.91|364.17|361.77|0
1650272470000|2022-04-18 09:01:10|364.31|361.91|364.31|361.91|364.31|361.91|364.31|361.91|0
1650272480000|2022-04-18 09:01:20|364.24|361.84|364.24|361.84|364.31|361.91|364.24|361.84|0
1650272490000|2022-04-18 09:01:30|364.31|361.91|364.24|361.84|364.31|361.91|364.17|361.77|0
1650272500000|2022-04-18 09:01:40|364.17|361.77|364.04|361.64|364.17|361.77|364.04|361.64|0
1650272530000|2022-04-18 09:02:10|364.17|361.77|364.17|361.77|364.17|361.77|364.17|361.77|0
1650272540000|2022-04-18 09:02:20|363.6|361.2|363.73|361.33|363.73|361.33|363.6|361.2|0
1650272550000|2022-04-18 09:02:30|363.6|361.2|363.6|361.2|363.6|361.2|363.6|361.2|0
1650272570000|2022-04-18 09:02:50|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1650272580000|2022-04-18 09:03:00|363.73|361.33|363.6|361.2|363.73|361.33|363.6|361.2|0
1650272590000|2022-04-18 09:03:10|363.66|361.26|363.6|361.2|363.66|361.26|363.6|361.2|0
1650272600000|2022-04-18 09:03:20|363.53|361.13|363.46|361.06|363.53|361.13|363.46|361.06|0
1650272620000|2022-04-18 09:03:40|363.53|361.13|363.59|361.19|363.59|361.19|363.53|361.13|0
1650272630000|2022-04-18 09:03:50|363.73|361.33|363.73|361.33|363.73|361.33|363.73|361.33|0
1650272640000|2022-04-18 09:04:00|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1650272650000|2022-04-18 09:04:10|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1650272660000|2022-04-18 09:04:20|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1650272700000|2022-04-18 09:05:00|363.27|360.87|363.27|360.87|363.27|360.87|363.2|360.8|0
1650272710000|2022-04-18 09:05:10|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1650272740000|2022-04-18 09:05:40|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1650272760000|2022-04-18 09:06:00|363.4|361|363.4|361|363.4|361|363.4|361|0
1650272770000|2022-04-18 09:06:10|363.33|360.93|363.4|361|363.4|361|363.33|360.93|0
1650272780000|2022-04-18 09:06:20|363.33|360.93|363.4|361|363.4|361|363.33|360.93|0
1650272790000|2022-04-18 09:06:30|363.2|360.8|363.2|360.8|363.2|360.8|363.13|360.73|0
1650272800000|2022-04-18 09:06:40|363.13|360.73|363.13|360.73|363.13|360.73|363.13|360.73|0
1650272810000|2022-04-18 09:06:50|363.2|360.8|363.33|360.93|363.33|360.93|363.2|360.8|0
1650272820000|2022-04-18 09:07:00|363.4|361|363.46|361.06|363.46|361.06|363.4|361|0
1650272830000|2022-04-18 09:07:10|363.4|361|363.46|361.06|363.53|361.13|363.4|361|0
1650272840000|2022-04-18 09:07:20|363.53|361.13|363.46|361.06|363.53|361.13|363.46|361.06|0
1650272860000|2022-04-18 09:07:40|363.4|361|363.33|360.93|363.4|361|363.33|360.93|0
1650272870000|2022-04-18 09:07:50|363.4|361|363.4|361|363.4|361|363.4|361|0
1650272880000|2022-04-18 09:08:00|363.33|360.93|363.27|360.87|363.33|360.93|363.27|360.87|0
1650272890000|2022-04-18 09:08:10|363.2|360.8|363.27|360.87|363.27|360.87|363.2|360.8|0
1650272910000|2022-04-18 09:08:30|363.2|360.8|363.2|360.8|363.2|360.8|363.2|360.8|0
1650272920000|2022-04-18 09:08:40|363.27|360.87|363.27|360.87|363.27|360.87|363.27|360.87|0
1650272930000|2022-04-18 09:08:50|363.2|360.8|363.27|360.87|363.27|360.87|363.2|360.8|0
1650272940000|2022-04-18 09:09:00|363.2|360.8|363.33|360.93|363.33|360.93|363.2|360.8|0
1650272950000|2022-04-18 09:09:10|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1650272960000|2022-04-18 09:09:20|363.33|360.93|363.33|360.93|363.33|360.93|363.33|360.93|0
1650272980000|2022-04-18 09:09:40|363.4|361|363.46|361.06|363.46|361.06|363.4|361|0
1650272990000|2022-04-18 09:09:50|363.4|361|363.4|361|363.4|361|363.4|361|0
1650273000000|2022-04-18 09:10:00|363.46|361.06|363.46|361.06|363.46|361.06|363.46|361.06|0
1650273010000|2022-04-18 09:10:10|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650273040000|2022-04-18 09:10:40|363.59|361.19|363.46|361.06|363.59|361.19|363.46|361.06|0
1650273050000|2022-04-18 09:10:50|363.53|361.13|363.53|361.13|363.53|361.13|363.53|361.13|0
1650273060000|2022-04-18 09:11:00|363.46|361.06|363.53|361.13|363.53|361.13|363.46|361.06|0
1650273070000|2022-04-18 09:11:10|363.59|361.19|363.66|361.26|363.66|361.26|363.59|361.19|0
1650273080000|2022-04-18 09:11:20|363.72|361.32|363.66|361.26|363.72|361.32|363.66|361.26|0
1650273090000|2022-04-18 09:11:30|363.72|361.32|363.66|361.26|363.72|361.32|363.66|361.26|0
1650273110000|2022-04-18 09:11:50|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650273120000|2022-04-18 09:12:00|363.59|361.19|363.46|361.06|363.59|361.19|363.46|361.06|0
1650273130000|2022-04-18 09:12:10|363.53|361.13|363.46|361.06|363.53|361.13|363.46|361.06|0
1650273140000|2022-04-18 09:12:20|363.4|361|363.46|361.06|363.46|361.06|363.4|361|0
1650273160000|2022-04-18 09:12:40|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1650273170000|2022-04-18 09:12:50|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650273180000|2022-04-18 09:13:00|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1650273200000|2022-04-18 09:13:20|363.99|361.59|363.99|361.59|363.99|361.59|363.99|361.59|0
1650273210000|2022-04-18 09:13:30|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1650273230000|2022-04-18 09:13:50|363.99|361.59|364.12|361.72|364.12|361.72|363.99|361.59|0
1650273240000|2022-04-18 09:14:00|364.06|361.66|363.92|361.52|364.06|361.66|363.92|361.52|0
1650273250000|2022-04-18 09:14:10|363.85|361.45|363.85|361.45|363.85|361.45|363.79|361.39|0
1650273260000|2022-04-18 09:14:20|363.92|361.52|363.85|361.45|363.92|361.52|363.85|361.45|0
1650273280000|2022-04-18 09:14:40|363.99|361.59|364.05|361.65|364.05|361.65|363.99|361.59|0
1650273290000|2022-04-18 09:14:50|364.12|361.72|364.12|361.72|364.12|361.72|364.12|361.72|0
1650273300000|2022-04-18 09:15:00|364.05|361.65|364.05|361.65|364.05|361.65|364.05|361.65|0
1650273310000|2022-04-18 09:15:10|363.99|361.59|363.92|361.52|363.99|361.59|363.92|361.52|0
1650273320000|2022-04-18 09:15:20|363.85|361.45|363.92|361.52|363.92|361.52|363.85|361.45|0
1650273330000|2022-04-18 09:15:30|363.85|361.45|363.92|361.52|363.92|361.52|363.85|361.45|0
1650273340000|2022-04-18 09:15:40|363.85|361.45|363.85|361.45|363.85|361.45|363.85|361.45|0
1650273350000|2022-04-18 09:15:50|363.79|361.39|363.72|361.32|363.79|361.39|363.72|361.32|0
1650273360000|2022-04-18 09:16:00|363.66|361.26|363.59|361.19|363.66|361.26|363.59|361.19|0
1650273370000|2022-04-18 09:16:10|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1650273390000|2022-04-18 09:16:30|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650273420000|2022-04-18 09:17:00|363.79|361.39|363.79|361.39|363.79|361.39|363.79|361.39|0
1650273430000|2022-04-18 09:17:10|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650273440000|2022-04-18 09:17:20|363.66|361.26|363.72|361.32|363.72|361.32|363.66|361.26|0
1650273460000|2022-04-18 09:17:40|363.66|361.26|363.72|361.32|363.72|361.32|363.66|361.26|0
1650273480000|2022-04-18 09:18:00|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1650273490000|2022-04-18 09:18:10|363.72|361.32|363.72|361.32|363.72|361.32|363.72|361.32|0
1650273500000|2022-04-18 09:18:20|363.59|361.19|363.59|361.19|363.59|361.19|363.59|361.19|0
1650273510000|2022-04-18 09:18:30|363.66|361.26|363.72|361.32|363.72|361.32|363.66|361.26|0
1650273520000|2022-04-18 09:18:40|363.66|361.26|363.66|361.26|363.66|361.26|363.66|361.26|0
1650273530000|2022-04-18 09:18:50|363.72|361.32|363.85|361.45|363.85|361.45|363.72|361.32|0
1650273540000|2022-04-18 09:19:00|363.98|361.58|363.98|361.58|363.98|361.58|363.98|361.58|0
1650273560000|2022-04-18 09:19:20|364.12|361.72|364.38|361.98|364.38|361.98|364.12|361.72|0
1650273600000|2022-04-18 09:20:00|364.45|362.05|364.64|362.24|364.64|362.24|364.45|362.05|0
1650273610000|2022-04-18 09:20:10|364.78|362.38|364.71|362.31|364.78|362.38|364.64|362.24|0
1650273620000|2022-04-18 09:20:20|364.78|362.38|364.78|362.38|364.78|362.38|364.71|362.31|0
1650273640000|2022-04-18 09:20:40|364.91|362.51|364.91|362.51|364.91|362.51|364.91|362.51|0
1650273650000|2022-04-18 09:20:50|365.57|363.17|365.97|363.57|365.97|363.57|365.57|363.17|0
1650273660000|2022-04-18 09:21:00|365.83|363.43|366.1|363.7|366.1|363.7|365.83|363.43|0
1650273670000|2022-04-18 09:21:10|366.23|363.83|366.36|363.96|366.36|363.96|366.23|363.83|0
1650273680000|2022-04-18 09:21:20|366.5|364.1|366.5|364.1|366.63|364.23|366.5|364.1|0
1650273690000|2022-04-18 09:21:30|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1650273700000|2022-04-18 09:21:40|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1650273710000|2022-04-18 09:21:50|366.36|363.96|366.5|364.1|366.5|364.1|366.36|363.96|0
1650273720000|2022-04-18 09:22:00|366.43|364.03|366.43|364.03|366.43|364.03|366.36|363.96|0
1650273750000|2022-04-18 09:22:30|366.5|364.1|366.7|364.3|366.7|364.3|366.5|364.1|0
1650273760000|2022-04-18 09:22:40|366.76|364.36|366.7|364.3|366.76|364.36|366.7|364.3|0
1650273770000|2022-04-18 09:22:50|366.63|364.23|366.76|364.36|366.76|364.36|366.63|364.23|0
1650273780000|2022-04-18 09:23:00|366.7|364.3|366.63|364.23|366.7|364.3|366.63|364.23|0
1650273790000|2022-04-18 09:23:10|366.5|364.1|366.5|364.1|366.5|364.1|366.5|364.1|0
1650273800000|2022-04-18 09:23:20|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1650273810000|2022-04-18 09:23:30|366.3|363.9|365.83|363.43|366.3|363.9|365.83|363.43|0
1650273820000|2022-04-18 09:23:40|365.9|363.5|365.97|363.57|365.97|363.57|365.9|363.5|0
1650273840000|2022-04-18 09:24:00|366.1|363.7|366.3|363.9|366.36|363.96|366.1|363.7|0
1650273850000|2022-04-18 09:24:10|366.36|363.96|366.36|363.96|366.36|363.96|366.36|363.96|0
1650273860000|2022-04-18 09:24:20|366.3|363.9|366.76|364.36|366.76|364.36|366.3|363.9|0
1650273870000|2022-04-18 09:24:30|366.7|364.3|367.16|364.76|367.16|364.76|366.7|364.3|0
1650273880000|2022-04-18 09:24:40|367.56|365.16|367.43|365.03|367.56|365.16|367.43|365.03|0
1650273890000|2022-04-18 09:24:50|367.29|364.89|366.89|364.49|367.29|364.89|366.89|364.49|0
1650273900000|2022-04-18 09:25:00|366.96|364.56|366.56|364.16|366.96|364.56|366.56|364.16|0
1650273910000|2022-04-18 09:25:10|366.63|364.23|366.7|364.3|366.76|364.36|366.63|364.23|0
1650273920000|2022-04-18 09:25:20|366.63|364.23|366.7|364.3|366.76|364.36|366.63|364.23|0
1650273930000|2022-04-18 09:25:30|366.63|364.23|366.7|364.3|366.7|364.3|366.63|364.23|0
1650273940000|2022-04-18 09:25:40|366.63|364.23|366.56|364.16|366.63|364.23|366.56|364.16|0
1650273960000|2022-04-18 09:26:00|366.63|364.23|366.5|364.1|366.63|364.23|366.5|364.1|0
1650273970000|2022-04-18 09:26:10|366.43|364.03|366.5|364.1|366.5|364.1|366.43|364.03|0
1650273980000|2022-04-18 09:26:20|366.56|364.16|366.63|364.23|366.63|364.23|366.56|364.16|0
1650274010000|2022-04-18 09:26:50|366.7|364.3|366.7|364.3|366.76|364.36|366.7|364.3|0
1650274020000|2022-04-18 09:27:00|366.56|364.16|366.43|364.03|366.56|364.16|366.43|364.03|0
1650274030000|2022-04-18 09:27:10|366.36|363.96|366.17|363.77|366.36|363.96|366.17|363.77|0
1650274040000|2022-04-18 09:27:20|366.1|363.7|366.17|363.77|366.17|363.77|366.1|363.7|0
1650274060000|2022-04-18 09:27:40|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1650274070000|2022-04-18 09:27:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1650274080000|2022-04-18 09:28:00|366.23|363.83|366.17|363.77|366.23|363.83|366.17|363.77|0
1650274100000|2022-04-18 09:28:20|366.1|363.7|366.03|363.63|366.1|363.7|366.03|363.63|0
1650274110000|2022-04-18 09:28:30|365.96|363.56|366.03|363.63|366.03|363.63|365.96|363.56|0
1650274120000|2022-04-18 09:28:40|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1650274130000|2022-04-18 09:28:50|366.17|363.77|366.17|363.77|366.17|363.77|366.17|363.77|0
1650274140000|2022-04-18 09:29:00|365.96|363.56|366.1|363.7|366.1|363.7|365.96|363.56|0
1650274150000|2022-04-18 09:29:10|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1650274170000|2022-04-18 09:29:30|366.23|363.83|366.36|363.96|366.36|363.96|366.23|363.83|0
1650274180000|2022-04-18 09:29:40|366.49|364.09|366.49|364.09|366.49|364.09|366.49|364.09|0
1650274190000|2022-04-18 09:29:50|366.56|364.16|366.49|364.09|366.56|364.16|366.49|364.09|0
1650274200000|2022-04-18 09:30:00|366.63|364.23|366.63|364.23|366.63|364.23|366.63|364.23|0
1650274210000|2022-04-18 09:30:10|366.49|364.09|366.36|363.96|366.49|364.09|366.36|363.96|0
1650274230000|2022-04-18 09:30:30|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1650274240000|2022-04-18 09:30:40|366.16|363.76|366.1|363.7|366.16|363.76|366.1|363.7|0
1650274250000|2022-04-18 09:30:50|365.96|363.56|366.16|363.76|366.16|363.76|365.96|363.56|0
1650274260000|2022-04-18 09:31:00|366.23|363.83|365.83|363.43|366.23|363.83|365.83|363.43|0
1650274280000|2022-04-18 09:31:20|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274310000|2022-04-18 09:31:50|366.1|363.7|366.1|363.7|366.1|363.7|366.1|363.7|0
1650274320000|2022-04-18 09:32:00|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274330000|2022-04-18 09:32:10|366.1|363.7|366.1|363.7|366.1|363.7|365.96|363.56|0
1650274340000|2022-04-18 09:32:20|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1650274380000|2022-04-18 09:33:00|366.09|363.69|365.83|363.43|366.09|363.69|365.83|363.43|0
1650274410000|2022-04-18 09:33:30|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274470000|2022-04-18 09:34:30|366.23|363.83|366.23|363.83|366.23|363.83|366.23|363.83|0
1650274480000|2022-04-18 09:34:40|366.09|363.69|365.96|363.56|366.09|363.69|365.96|363.56|0
1650274530000|2022-04-18 09:35:30|365.9|363.5|365.96|363.56|365.96|363.56|365.9|363.5|0
1650274550000|2022-04-18 09:35:50|365.9|363.5|365.9|363.5|365.9|363.5|365.9|363.5|0
1650274560000|2022-04-18 09:36:00|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274590000|2022-04-18 09:36:30|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1650274620000|2022-04-18 09:37:00|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274660000|2022-04-18 09:37:40|365.9|363.5|365.9|363.5|365.96|363.56|365.9|363.5|0
1650274670000|2022-04-18 09:37:50|365.83|363.43|365.83|363.43|365.83|363.43|365.83|363.43|0
1650274680000|2022-04-18 09:38:00|365.9|363.5|365.83|363.43|365.9|363.5|365.83|363.43|0
1650274710000|2022-04-18 09:38:30|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650274740000|2022-04-18 09:39:00|365.63|363.23|365.63|363.23|365.63|363.23|365.56|363.16|0
1650274750000|2022-04-18 09:39:10|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1650274760000|2022-04-18 09:39:20|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650274770000|2022-04-18 09:39:30|365.56|363.16|365.69|363.29|365.69|363.29|365.56|363.16|0
1650274780000|2022-04-18 09:39:40|365.96|363.56|365.9|363.5|365.96|363.56|365.9|363.5|0
1650274790000|2022-04-18 09:39:50|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274800000|2022-04-18 09:40:00|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1650274810000|2022-04-18 09:40:10|366.09|363.69|366.22|363.82|366.22|363.82|366.09|363.69|0
1650274820000|2022-04-18 09:40:20|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1650274830000|2022-04-18 09:40:30|366.09|363.69|366.22|363.82|366.22|363.82|366.09|363.69|0
1650274860000|2022-04-18 09:41:00|366.16|363.76|366.22|363.82|366.22|363.82|366.16|363.76|0
1650274910000|2022-04-18 09:41:50|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1650274920000|2022-04-18 09:42:00|366.03|363.63|366.09|363.69|366.09|363.69|366.03|363.63|0
1650274940000|2022-04-18 09:42:20|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650274950000|2022-04-18 09:42:30|365.83|363.43|365.69|363.29|365.83|363.43|365.69|363.29|0
1650274980000|2022-04-18 09:43:00|365.56|363.16|365.56|363.16|365.56|363.16|365.56|363.16|0
1650275000000|2022-04-18 09:43:20|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650275020000|2022-04-18 09:43:40|365.83|363.43|365.96|363.56|365.96|363.56|365.83|363.43|0
1650275030000|2022-04-18 09:43:50|366.03|363.63|366.09|363.69|366.09|363.69|366.03|363.63|0
1650275050000|2022-04-18 09:44:10|366.22|363.82|366.22|363.82|366.22|363.82|366.22|363.82|0
1650275060000|2022-04-18 09:44:20|366.16|363.76|366.16|363.76|366.16|363.76|366.16|363.76|0
1650275070000|2022-04-18 09:44:30|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1650275110000|2022-04-18 09:45:10|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1650275120000|2022-04-18 09:45:20|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1650275150000|2022-04-18 09:45:50|365.69|363.29|365.82|363.42|365.82|363.42|365.69|363.29|0
1650275170000|2022-04-18 09:46:10|365.96|363.56|365.96|363.56|365.96|363.56|365.96|363.56|0
1650275180000|2022-04-18 09:46:20|366.03|363.63|366.09|363.69|366.09|363.69|366.03|363.63|0
1650275220000|2022-04-18 09:47:00|366.03|363.63|365.96|363.56|366.03|363.63|365.96|363.56|0
1650275260000|2022-04-18 09:47:40|366.09|363.69|366.22|363.82|366.22|363.82|366.09|363.69|0
1650275270000|2022-04-18 09:47:50|366.35|363.95|366.35|363.95|366.35|363.95|366.35|363.95|0
1650275280000|2022-04-18 09:48:00|366.22|363.82|365.96|363.56|366.22|363.82|365.96|363.56|0
1650275290000|2022-04-18 09:48:10|366.09|363.69|365.96|363.56|366.09|363.69|365.96|363.56|0
1650275300000|2022-04-18 09:48:20|365.89|363.49|365.82|363.42|365.89|363.49|365.82|363.42|0
1650275380000|2022-04-18 09:49:40|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1650275390000|2022-04-18 09:49:50|365.69|363.29|365.76|363.36|365.76|363.36|365.69|363.29|0
1650275410000|2022-04-18 09:50:10|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650275450000|2022-04-18 09:50:50|365.82|363.42|365.89|363.49|365.89|363.49|365.82|363.42|0
1650275460000|2022-04-18 09:51:00|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1650275520000|2022-04-18 09:52:00|365.89|363.49|365.95|363.55|365.95|363.55|365.89|363.49|0
1650275540000|2022-04-18 09:52:20|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1650275560000|2022-04-18 09:52:40|366.22|363.82|366.16|363.76|366.22|363.82|366.16|363.76|0
1650275570000|2022-04-18 09:52:50|366.22|363.82|365.95|363.55|366.22|363.82|365.95|363.55|0
1650275590000|2022-04-18 09:53:10|366.02|363.62|365.95|363.55|366.02|363.62|365.95|363.55|0
1650275620000|2022-04-18 09:53:40|366.09|363.69|366.09|363.69|366.09|363.69|366.09|363.69|0
1650275630000|2022-04-18 09:53:50|365.89|363.49|365.95|363.55|365.95|363.55|365.89|363.49|0
1650275670000|2022-04-18 09:54:30|365.82|363.42|365.69|363.29|365.82|363.42|365.69|363.29|0
1650275700000|2022-04-18 09:55:00|365.76|363.36|365.76|363.36|365.76|363.36|365.76|363.36|0
1650275710000|2022-04-18 09:55:10|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1650275820000|2022-04-18 09:57:00|365.89|363.49|365.95|363.55|365.95|363.55|365.89|363.49|0
1650275860000|2022-04-18 09:57:40|365.82|363.42|365.82|363.42|365.82|363.42|365.82|363.42|0
1650275870000|2022-04-18 09:57:50|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650275880000|2022-04-18 09:58:00|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1650275890000|2022-04-18 09:58:10|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650275930000|2022-04-18 09:58:50|365.55|363.15|365.55|363.15|365.55|363.15|365.55|363.15|0
1650275990000|2022-04-18 09:59:50|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1650276000000|2022-04-18 10:00:00|365.69|363.29|365.55|363.15|365.69|363.29|365.55|363.15|0
1650276010000|2022-04-18 10:00:10|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650276020000|2022-04-18 10:00:20|365.75|363.35|365.82|363.42|365.82|363.42|365.75|363.35|0
1650276050000|2022-04-18 10:00:50|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650276060000|2022-04-18 10:01:00|365.75|363.35|365.69|363.29|365.75|363.35|365.69|363.29|0
1650276070000|2022-04-18 10:01:10|365.75|363.35|365.55|363.15|365.75|363.35|365.55|363.15|0
1650276090000|2022-04-18 10:01:30|365.69|363.29|365.69|363.29|365.69|363.29|365.69|363.29|0
1650276100000|2022-04-18 10:01:40|365.62|363.22|365.62|363.22|365.62|363.22|365.62|363.22|0
1650276110000|2022-04-18 10:01:50|365.69|363.29|365.62|363.22|365.69|363.29|365.62|363.22|0
1650276130000|2022-04-18 10:02:10|365.68|363.28|365.55|363.15|365.68|363.28|365.55|363.15|0
1650276170000|2022-04-18 10:02:50|365.42|363.02|365.02|362.62|365.42|363.02|365.02|362.62|0
1650276180000|2022-04-18 10:03:00|364.89|362.49|364.76|362.36|364.89|362.49|364.76|362.36|0
1650276190000|2022-04-18 10:03:10|364.83|362.43|365.02|362.62|365.02|362.62|364.83|362.43|0
1650276200000|2022-04-18 10:03:20|364.89|362.49|364.89|362.49|364.96|362.56|364.89|362.49|0
1650276210000|2022-04-18 10:03:30|364.83|362.43|364.76|362.36|364.83|362.43|364.76|362.36|0
1650276220000|2022-04-18 10:03:40|364.63|362.23|364.69|362.29|364.69|362.29|364.63|362.23|0
1650276230000|2022-04-18 10:03:50|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1650276240000|2022-04-18 10:04:00|364.69|362.29|364.76|362.36|364.76|362.36|364.69|362.29|0
1650276250000|2022-04-18 10:04:10|364.69|362.29|364.63|362.23|364.69|362.29|364.63|362.23|0
1650276280000|2022-04-18 10:04:40|364.76|362.36|364.76|362.36|364.76|362.36|364.76|362.36|0
1650276300000|2022-04-18 10:05:00|364.83|362.43|364.96|362.56|364.96|362.56|364.83|362.43|0
1650276310000|2022-04-18 10:05:10|364.89|362.49|364.96|362.56|364.96|362.56|364.89|362.49|0
1650276320000|2022-04-18 10:05:20|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1650276330000|2022-04-18 10:05:30|365.15|362.75|365.02|362.62|365.15|362.75|365.02|362.62|0
1650276360000|2022-04-18 10:06:00|365.09|362.69|365.09|362.69|365.09|362.69|365.09|362.69|0
1650276370000|2022-04-18 10:06:10|365.15|362.75|365.09|362.69|365.15|362.75|365.09|362.69|0
1650276380000|2022-04-18 10:06:20|365.02|362.62|365.02|362.62|365.02|362.62|365.02|362.62|0
1650276390000|2022-04-18 10:06:30|365.09|362.69|365.02|362.62|365.09|362.69|365.02|362.62|0
1650276400000|2022-04-18 10:06:40|365.09|362.69|365.09|362.69|365.09|362.69|365.02|362.62|0
1650276410000|2022-04-18 10:06:50|365.02|362.62|364.96|362.56|365.09|362.69|364.96|362.56|0
1650276420000|2022-04-18 10:07:00|364.89|362.49|364.76|362.36|364.89|362.49|364.76|362.36|0
1650276450000|2022-04-18 10:07:30|364.62|362.22|364.56|362.16|364.62|362.22|364.56|362.16|0
1650276460000|2022-04-18 10:07:40|364.36|361.96|364.3|361.9|364.36|361.96|364.3|361.9|0
1650276470000|2022-04-18 10:07:50|364.23|361.83|364.3|361.9|364.3|361.9|364.23|361.83|0
1650276480000|2022-04-18 10:08:00|364.36|361.96|364.49|362.09|364.49|362.09|364.36|361.96|0
1650276490000|2022-04-18 10:08:10|364.56|362.16|364.62|362.22|364.62|362.22|364.56|362.16|0
1650276500000|2022-04-18 10:08:20|364.69|362.29|364.62|362.22|364.69|362.29|364.62|362.22|0
1650276530000|2022-04-18 10:08:50|364.56|362.16|364.56|362.16|364.62|362.22|364.56|362.16|0
1650276540000|2022-04-18 10:09:00|364.49|362.09|364.36|361.96|364.49|362.09|364.36|361.96|0
1650276570000|2022-04-18 10:09:30|364.49|362.09|364.49|362.09|364.49|362.09|364.43|362.03|0
1650276580000|2022-04-18 10:09:40|364.43|362.03|364.36|361.96|364.43|362.03|364.36|361.96|0
1650276590000|2022-04-18 10:09:50|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1650276600000|2022-04-18 10:10:00|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1650276610000|2022-04-18 10:10:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650276640000|2022-04-18 10:10:40|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1650276650000|2022-04-18 10:10:50|364.76|362.36|364.56|362.16|364.76|362.36|364.56|362.16|0
1650276660000|2022-04-18 10:11:00|364.43|362.03|364.36|361.96|364.43|362.03|364.36|361.96|0
1650276730000|2022-04-18 10:12:10|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1650276740000|2022-04-18 10:12:20|364.43|362.03|364.43|362.03|364.43|362.03|364.43|362.03|0
1650276760000|2022-04-18 10:12:40|364.36|361.96|364.36|361.96|364.36|361.96|364.36|361.96|0
1650276770000|2022-04-18 10:12:50|364.43|362.03|364.49|362.09|364.49|362.09|364.43|362.03|0
1650276820000|2022-04-18 10:13:40|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1650276830000|2022-04-18 10:13:50|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650276840000|2022-04-18 10:14:00|364.69|362.29|364.56|362.16|364.69|362.29|364.56|362.16|0
1650276850000|2022-04-18 10:14:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650276870000|2022-04-18 10:14:30|364.56|362.16|364.49|362.09|364.56|362.16|364.49|362.09|0
1650276930000|2022-04-18 10:15:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650276940000|2022-04-18 10:15:40|364.56|362.16|364.56|362.16|364.56|362.16|364.56|362.16|0
1650276970000|2022-04-18 10:16:10|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650276980000|2022-04-18 10:16:20|364.56|362.16|364.36|361.96|364.56|362.16|364.36|361.96|0
1650276990000|2022-04-18 10:16:30|364.42|362.02|364.49|362.09|364.49|362.09|364.42|362.02|0
1650277000000|2022-04-18 10:16:40|364.36|361.96|364.36|361.96|364.42|362.02|364.36|361.96|0
1650277020000|2022-04-18 10:17:00|364.49|362.09|364.56|362.16|364.56|362.16|364.49|362.09|0
1650277030000|2022-04-18 10:17:10|364.62|362.22|364.75|362.35|364.75|362.35|364.62|362.22|0
1650277040000|2022-04-18 10:17:20|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1650277050000|2022-04-18 10:17:30|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1650277060000|2022-04-18 10:17:40|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650277070000|2022-04-18 10:17:50|364.49|362.09|364.62|362.22|364.62|362.22|364.49|362.09|0
1650277100000|2022-04-18 10:18:20|364.56|362.16|364.62|362.22|364.62|362.22|364.56|362.16|0
1650277120000|2022-04-18 10:18:40|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1650277210000|2022-04-18 10:20:10|364.88|362.48|364.88|362.48|364.88|362.48|364.75|362.35|0
1650277230000|2022-04-18 10:20:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650277260000|2022-04-18 10:21:00|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1650277270000|2022-04-18 10:21:10|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1650277290000|2022-04-18 10:21:30|364.69|362.29|364.69|362.29|364.69|362.29|364.69|362.29|0
1650277300000|2022-04-18 10:21:40|364.75|362.35|364.69|362.29|364.75|362.35|364.69|362.29|0
1650277320000|2022-04-18 10:22:00|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1650277340000|2022-04-18 10:22:20|364.69|362.29|364.49|362.09|364.69|362.29|364.49|362.09|0
1650277350000|2022-04-18 10:22:30|364.62|362.22|364.62|362.22|364.62|362.22|364.62|362.22|0
1650277390000|2022-04-18 10:23:10|364.75|362.35|364.75|362.35|364.75|362.35|364.75|362.35|0
1650277400000|2022-04-18 10:23:20|364.49|362.09|364.49|362.09|364.49|362.09|364.49|362.09|0
1650277410000|2022-04-18 10:23:30|364.42|362.02|364.35|361.95|364.42|362.02|364.35|361.95|0
1650277430000|2022-04-18 10:23:50|364.29|361.89|364.29|361.89|364.29|361.89|364.29|361.89|0
1650277440000|2022-04-18 10:24:00|364.35|361.95|364.22|361.82|364.35|361.95|364.22|361.82|0
1650277470000|2022-04-18 10:24:30|364.48|362.08|364.48|362.08|364.48|362.08|364.48|362.08|0
1650277490000|2022-04-18 10:24:50|364.62|362.22|364.75|362.35|364.75|362.35|364.62|362.22|0
1650277500000|2022-04-18 10:25:00|364.62|362.22|364.48|362.08|364.62|362.22|364.48|362.08|0
1650277510000|2022-04-18 10:25:10|364.35|361.95|364.22|361.82|364.35|361.95|364.22|361.82|0
1650277520000|2022-04-18 10:25:20|364.35|361.95|364.29|361.89|364.35|361.95|364.29|361.89|0
1650277530000|2022-04-18 10:25:30|364.22|361.82|364.09|361.69|364.22|361.82|364.09|361.69|0
1650277550000|2022-04-18 10:25:50|363.63|361.23|363.63|361.23|363.63|361.23|363.63|361.23|0
1650277560000|2022-04-18 10:26:00|363.69|361.29|363.63|361.23|363.69|361.29|363.63|361.23|0
1650277570000|2022-04-18 10:26:10|363.69|361.29|363.63|361.23|363.69|361.29|363.63|361.23|0
1650277580000|2022-04-18 10:26:20|363.56|361.16|363.69|361.29|363.69|361.29|363.56|361.16|0
1650277590000|2022-04-18 10:26:30|363.76|361.36|363.76|361.36|363.76|361.36|363.76|361.36|0
1650277600000|2022-04-18 10:26:40|363.69|361.29|363.76|361.36|363.76|361.36|363.69|361.29|0
1650277610000|2022-04-18 10:26:50|363.82|361.42|363.82|361.42|363.82|361.42|363.76|361.36|0
1650277620000|2022-04-18 10:27:00|363.76|361.36|363.82|361.42|363.82|361.42|363.76|361.36|0
1650277630000|2022-04-18 10:27:10|363.89|361.49|363.89|361.49|363.89|361.49|363.89|361.49|0
1650277640000|2022-04-18 10:27:20|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1650277650000|2022-04-18 10:27:30|363.96|361.56|363.96|361.56|363.96|361.56|363.96|361.56|0
1650277670000|2022-04-18 10:27:50|363.82|361.42|363.82|361.42|363.82|361.42|363.82|361.42|0
1650277680000|2022-04-18 10:28:00|363.69|361.29|363.69|361.29|363.69|361.29|363.69|361.29|0
1650277690000|2022-04-18 10:28:10|363.56|361.16|363.16|360.76|363.56|361.16|363.16|360.76|0
1650277700000|2022-04-18 10:28:20|363.1|360.7|363.03|360.63|363.1|360.7|363.03|360.63|0
1650277710000|2022-04-18 10:28:30|362.77|360.37|362.77|360.37|362.77|360.37|362.7|360.3|0
1650277720000|2022-04-18 10:28:40|362.57|360.17|362.37|359.97|362.57|360.17|362.24|359.84|0
1650277730000|2022-04-18 10:28:50|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1650277740000|2022-04-18 10:29:00|362.97|360.57|362.9|360.5|362.97|360.57|362.84|360.44|0
1650277750000|2022-04-18 10:29:10|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1650277770000|2022-04-18 10:29:30|362.64|360.24|362.57|360.17|362.64|360.24|362.57|360.17|0
1650277780000|2022-04-18 10:29:40|362.64|360.24|362.57|360.17|362.64|360.24|362.57|360.17|0
1650277800000|2022-04-18 10:30:00|362.5|360.1|362.64|360.24|362.64|360.24|362.5|360.1|0
1650277810000|2022-04-18 10:30:10|362.77|360.37|363.03|360.63|363.03|360.63|362.77|360.37|0
1650277820000|2022-04-18 10:30:20|362.97|360.57|362.84|360.44|362.97|360.57|362.84|360.44|0
1650277830000|2022-04-18 10:30:30|362.77|360.37|362.77|360.37|362.77|360.37|362.77|360.37|0
1650277840000|2022-04-18 10:30:40|362.84|360.44|362.84|360.44|362.84|360.44|362.84|360.44|0
1650277850000|2022-04-18 10:30:50|362.9|360.5|362.9|360.5|362.9|360.5|362.9|360.5|0
1650277860000|2022-04-18 10:31:00|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1650277870000|2022-04-18 10:31:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650277880000|2022-04-18 10:31:20|363.16|360.76|363.23|360.83|363.23|360.83|363.16|360.76|0
1650277890000|2022-04-18 10:31:30|363.16|360.76|363.16|360.76|363.16|360.76|363.16|360.76|0
1650277900000|2022-04-18 10:31:40|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650277910000|2022-04-18 10:31:50|362.97|360.57|362.9|360.5|362.97|360.57|362.9|360.5|0
1650277920000|2022-04-18 10:32:00|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650277930000|2022-04-18 10:32:10|363.1|360.7|363.1|360.7|363.1|360.7|363.03|360.63|0
1650277940000|2022-04-18 10:32:20|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650277950000|2022-04-18 10:32:30|363.1|360.7|363.03|360.63|363.1|360.7|363.03|360.63|0
1650277960000|2022-04-18 10:32:40|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1650277970000|2022-04-18 10:32:50|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650278000000|2022-04-18 10:33:20|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1650278010000|2022-04-18 10:33:30|363.03|360.63|362.9|360.5|363.03|360.63|362.9|360.5|0
1650278030000|2022-04-18 10:33:50|362.97|360.57|362.97|360.57|362.97|360.57|362.97|360.57|0
1650278040000|2022-04-18 10:34:00|363.03|360.63|363.16|360.76|363.16|360.76|363.03|360.63|0
1650278050000|2022-04-18 10:34:10|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1650278060000|2022-04-18 10:34:20|363.29|360.89|363.03|360.63|363.29|360.89|363.03|360.63|0
1650278090000|2022-04-18 10:34:50|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1650278100000|2022-04-18 10:35:00|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650278130000|2022-04-18 10:35:30|363.16|360.76|363.03|360.63|363.16|360.76|363.03|360.63|0
1650278140000|2022-04-18 10:35:40|363.1|360.7|363.1|360.7|363.1|360.7|363.1|360.7|0
1650278150000|2022-04-18 10:35:50|363.16|360.76|363.16|360.76|363.23|360.83|363.16|360.76|0
1650278170000|2022-04-18 10:36:10|363.23|360.83|363.23|360.83|363.23|360.83|363.23|360.83|0
1650278180000|2022-04-18 10:36:20|363.29|360.89|363.23|360.83|363.29|360.89|363.23|360.83|0
1650278190000|2022-04-18 10:36:30|363.29|360.89|363.29|360.89|363.29|360.89|363.29|360.89|0
1650278220000|2022-04-18 10:37:00|363.42|361.02|363.36|360.96|363.42|361.02|363.36|360.96|0
1650278230000|2022-04-18 10:37:10|363.42|361.02|363.29|360.89|363.42|361.02|363.29|360.89|0
1650278260000|2022-04-18 10:37:40|363.36|360.96|363.36|360.96|363.36|360.96|363.36|360.96|0
1650278270000|2022-04-18 10:37:50|363.42|361.02|363.42|361.02|363.55|361.15|363.42|361.02|0
1650278280000|2022-04-18 10:38:00|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1650278340000|2022-04-18 10:39:00|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650278350000|2022-04-18 10:39:10|363.49|361.09|363.49|361.09|363.49|361.09|363.42|361.02|0
1650278360000|2022-04-18 10:39:20|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650278400000|2022-04-18 10:40:00|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1650278420000|2022-04-18 10:40:20|363.42|361.02|363.42|361.02|363.42|361.02|363.42|361.02|0
1650278460000|2022-04-18 10:41:00|363.49|361.09|363.42|361.02|363.49|361.09|363.42|361.02|0
1650278470000|2022-04-18 10:41:10|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1650278490000|2022-04-18 10:41:30|363.49|361.09|363.55|361.15|363.55|361.15|363.49|361.09|0
1650278500000|2022-04-18 10:41:40|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1650278510000|2022-04-18 10:41:50|363.55|361.15|363.55|361.15|363.55|361.15|363.55|361.15|0
1650278540000|2022-04-18 10:42:20|363.49|361.09|363.55|361.15|363.55|361.15|363.49|361.09|0
1650278550000|2022-04-18 10:42:30|363.49|361.09|363.29|360.89|363.49|361.09|363.29|360.89|0
1650278570000|2022-04-18 10:42:50|363.23|360.83|363.16|360.76|363.23|360.83|363.16|360.76|0
1650278580000|2022-04-18 10:43:00|363.23|360.83|363.29|360.89|363.29|360.89|363.23|360.83|0
1650278590000|2022-04-18 10:43:10|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650278600000|2022-04-18 10:43:20|362.96|360.56|363.03|360.63|363.03|360.63|362.96|360.56|0
1650278610000|2022-04-18 10:43:30|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650278630000|2022-04-18 10:43:50|363.03|360.63|363.03|360.63|363.03|360.63|363.03|360.63|0
1650278640000|2022-04-18 10:44:00|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650278650000|2022-04-18 10:44:10|362.63|360.23|362.5|360.1|362.63|360.23|362.5|360.1|0
1650278660000|2022-04-18 10:44:20|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1650278670000|2022-04-18 10:44:30|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1650278680000|2022-04-18 10:44:40|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650278690000|2022-04-18 10:44:50|362.76|360.36|363.02|360.62|363.02|360.62|362.76|360.36|0
1650278710000|2022-04-18 10:45:10|363.16|360.76|363.02|360.62|363.16|360.76|363.02|360.62|0
1650278740000|2022-04-18 10:45:40|363.09|360.69|363.09|360.69|363.09|360.69|363.09|360.69|0
1650278750000|2022-04-18 10:45:50|363.16|360.76|363.09|360.69|363.16|360.76|363.09|360.69|0
1650278760000|2022-04-18 10:46:00|363.02|360.62|363.16|360.76|363.16|360.76|363.02|360.62|0
1650278780000|2022-04-18 10:46:20|363.09|360.69|363.16|360.76|363.16|360.76|363.09|360.69|0
1650278790000|2022-04-18 10:46:30|363.09|360.69|363.02|360.62|363.09|360.69|363.02|360.62|0
1650278810000|2022-04-18 10:46:50|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650278820000|2022-04-18 10:47:00|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1650278840000|2022-04-18 10:47:20|362.7|360.3|362.7|360.3|362.7|360.3|362.7|360.3|0
1650278850000|2022-04-18 10:47:30|362.63|360.23|362.7|360.3|362.7|360.3|362.63|360.23|0
1650278860000|2022-04-18 10:47:40|362.76|360.36|362.76|360.36|362.76|360.36|362.63|360.23|0
1650278870000|2022-04-18 10:47:50|362.7|360.3|362.63|360.23|362.7|360.3|362.63|360.23|0
1650278890000|2022-04-18 10:48:10|362.76|360.36|362.7|360.3|362.76|360.36|362.7|360.3|0
1650278900000|2022-04-18 10:48:20|362.76|360.36|362.89|360.49|362.89|360.49|362.7|360.3|0
1650278910000|2022-04-18 10:48:30|363.02|360.62|362.96|360.56|363.02|360.62|362.96|360.56|0
1650278920000|2022-04-18 10:48:40|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650278930000|2022-04-18 10:48:50|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650278940000|2022-04-18 10:49:00|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1650278950000|2022-04-18 10:49:10|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650278960000|2022-04-18 10:49:20|363.09|360.69|363.15|360.75|363.15|360.75|363.09|360.69|0
1650278970000|2022-04-18 10:49:30|363.09|360.69|363.15|360.75|363.15|360.75|363.09|360.69|0
1650278980000|2022-04-18 10:49:40|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650278990000|2022-04-18 10:49:50|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1650279000000|2022-04-18 10:50:00|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650279040000|2022-04-18 10:50:40|362.83|360.43|362.83|360.43|362.83|360.43|362.83|360.43|0
1650279050000|2022-04-18 10:50:50|362.89|360.49|362.76|360.36|362.89|360.49|362.76|360.36|0
1650279060000|2022-04-18 10:51:00|362.63|360.23|362.63|360.23|362.63|360.23|362.63|360.23|0
1650279070000|2022-04-18 10:51:10|362.76|360.36|362.63|360.23|362.76|360.36|362.63|360.23|0
1650279090000|2022-04-18 10:51:30|362.76|360.36|362.96|360.56|362.96|360.56|362.76|360.36|0
1650279100000|2022-04-18 10:51:40|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650279120000|2022-04-18 10:52:00|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279150000|2022-04-18 10:52:30|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1650279160000|2022-04-18 10:52:40|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279190000|2022-04-18 10:53:10|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650279210000|2022-04-18 10:53:30|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279220000|2022-04-18 10:53:40|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1650279230000|2022-04-18 10:53:50|363.09|360.69|363.02|360.62|363.09|360.69|363.02|360.62|0
1650279260000|2022-04-18 10:54:20|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1650279270000|2022-04-18 10:54:30|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650279290000|2022-04-18 10:54:50|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279330000|2022-04-18 10:55:30|363.15|360.75|363.09|360.69|363.15|360.75|363.02|360.62|0
1650279340000|2022-04-18 10:55:40|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1650279350000|2022-04-18 10:55:50|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279360000|2022-04-18 10:56:00|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650279370000|2022-04-18 10:56:10|362.96|360.56|362.96|360.56|362.96|360.56|362.96|360.56|0
1650279380000|2022-04-18 10:56:20|363.02|360.62|362.89|360.49|363.02|360.62|362.89|360.49|0
1650279400000|2022-04-18 10:56:40|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279420000|2022-04-18 10:57:00|363.15|360.75|363.15|360.75|363.15|360.75|363.15|360.75|0
1650279450000|2022-04-18 10:57:30|363.02|360.62|363.02|360.62|363.02|360.62|363.02|360.62|0
1650279460000|2022-04-18 10:57:40|362.96|360.56|362.89|360.49|362.96|360.56|362.89|360.49|0
1650279480000|2022-04-18 10:58:00|362.62|360.22|362.62|360.22|362.62|360.22|362.62|360.22|0
1650279490000|2022-04-18 10:58:10|362.76|360.36|362.76|360.36|362.76|360.36|362.76|360.36|0
1650279500000|2022-04-18 10:58:20|362.89|360.49|362.89|360.49|362.89|360.49|362.89|360.49|0
1650279540000|2022-04-18 10:59:00|362.96|360.56|363.15|360.75|363.15|360.75|362.96|360.56|0
1650279550000|2022-04-18 10:59:10|363.41|361.01|363.28|360.88|363.41|361.01|363.15|360.75|0
1650279570000|2022-04-18 10:59:30|362.89|360.49|363.02|360.62|363.02|360.62|362.89|360.49|0
1650279580000|2022-04-18 10:59:40|363.15|360.75|363.41|361.01|363.41|361.01|363.15|360.75|0
1650279590000|2022-04-18 10:59:50|363.28|360.88|363.28|360.88|363.41|361.01|363.28|360.88|0
1650279600000|2022-04-18 11:00:00|362.62|360.22|362.1|359.7|362.62|360.22|362.1|359.7|0
1650279610000|2022-04-18 11:00:10|362.23|359.83|362.03|359.63|362.23|359.83|362.03|359.63|0
1650279620000|2022-04-18 11:00:20|362.23|359.83|362.23|359.83|362.3|359.9|362.23|359.83|0
1650279630000|2022-04-18 11:00:30|362.36|359.96|361.96|359.56|362.36|359.96|361.96|359.56|0
1650279640000|2022-04-18 11:00:40|361.83|359.43|361.57|359.17|361.83|359.43|361.31|358.91|0
1650279650000|2022-04-18 11:00:50|361.44|359.04|361.31|358.91|361.44|359.04|361.31|358.91|0
1650279660000|2022-04-18 11:01:00|361.57|359.17|361.96|359.56|361.96|359.56|361.57|359.17|0
1650279670000|2022-04-18 11:01:10|361.9|359.5|361.96|359.56|361.96|359.56|361.9|359.5|0
1650279680000|2022-04-18 11:01:20|361.9|359.5|361.96|359.56|361.96|359.56|361.9|359.5|0
1650279690000|2022-04-18 11:01:30|361.83|359.43|361.96|359.56|361.96|359.56|361.83|359.43|0
1650279700000|2022-04-18 11:01:40|361.9|359.5|361.83|359.43|361.9|359.5|361.83|359.43|0
1650279710000|2022-04-18 11:01:50|361.77|359.37|361.83|359.43|361.83|359.43|361.77|359.37|0
1650279720000|2022-04-18 11:02:00|361.77|359.37|361.83|359.43|361.83|359.43|361.77|359.37|0
1650279730000|2022-04-18 11:02:10|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1650279740000|2022-04-18 11:02:20|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1650279760000|2022-04-18 11:02:40|361.96|359.56|361.96|359.56|361.96|359.56|361.96|359.56|0
1650279770000|2022-04-18 11:02:50|361.9|359.5|361.9|359.5|361.9|359.5|361.9|359.5|0
1650279780000|2022-04-18 11:03:00|361.96|359.56|361.9|359.5|361.96|359.56|361.9|359.5|0
1650279790000|2022-04-18 11:03:10|361.83|359.43|361.77|359.37|361.83|359.43|361.77|359.37|0
1650279800000|2022-04-18 11:03:20|361.64|359.24|361.57|359.17|361.64|359.24|361.57|359.17|0
1650279810000|2022-04-18 11:03:30|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1650279820000|2022-04-18 11:03:40|361.51|359.11|361.57|359.17|361.57|359.17|361.44|359.04|0
1650279830000|2022-04-18 11:03:50|361.51|359.11|361.57|359.17|361.57|359.17|361.51|359.11|0
1650279840000|2022-04-18 11:04:00|361.44|359.04|361.44|359.04|361.44|359.04|361.44|359.04|0
1650279850000|2022-04-18 11:04:10|361.51|359.11|361.57|359.17|361.57|359.17|361.51|359.11|0
1650279870000|2022-04-18 11:04:30|361.83|359.43|361.83|359.43|361.83|359.43|361.83|359.43|0
1650279880000|2022-04-18 11:04:40|361.77|359.37|361.7|359.3|361.83|359.43|361.7|359.3|0
1650279890000|2022-04-18 11:04:50|361.64|359.24|361.51|359.11|361.64|359.24|361.51|359.11|0
1650279900000|2022-04-18 11:05:00|361.57|359.17|361.57|359.17|361.57|359.17|361.57|359.17|0
1650279910000|2022-04-18 11:05:10|361.51|359.11|361.57|359.17|361.57|359.17|361.51|359.11|0
1650279920000|2022-04-18 11:05:20|361.44|359.04|361.17|358.77|361.44|359.04|361.04|358.64|0
1650279930000|2022-04-18 11:05:30|360.91|358.51|360.91|358.51|360.91|358.51|360.91|358.51|0
1650279950000|2022-04-18 11:05:50|360.85|358.45|360.85|358.45|360.85|358.45|360.85|358.45|0
1650279960000|2022-04-18 11:06:00|360.12|357.72|360.52|358.12|360.52|358.12|360.12|357.72|0
1650279970000|2022-04-18 11:06:10|360.39|357.99|360.39|357.99|360.39|357.99|360.26|357.86|0
1650279980000|2022-04-18 11:06:20|360.26|357.86|360.32|357.92|360.32|357.92|360.26|357.86|0
1650279990000|2022-04-18 11:06:30|360.26|357.86|360.12|357.72|360.26|357.86|359.99|357.59|0
1650280000000|2022-04-18 11:06:40|359.99|357.59|359.99|357.59|359.99|357.59|359.93|357.53|0
1650280010000|2022-04-18 11:06:50|359.34|356.94|359.73|357.33|359.73|357.33|359.34|356.94|0
1650280020000|2022-04-18 11:07:00|359.6|357.2|359.73|357.33|359.73|357.33|359.6|357.2|0
1650280030000|2022-04-18 11:07:10|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1650280050000|2022-04-18 11:07:30|359.73|357.33|359.86|357.46|359.86|357.46|359.6|357.2|0
1650280060000|2022-04-18 11:07:40|359.73|357.33|359.86|357.46|359.86|357.46|359.67|357.27|0
1650280070000|2022-04-18 11:07:50|359.8|357.4|359.86|357.46|359.86|357.46|359.73|357.33|0
1650280080000|2022-04-18 11:08:00|359.67|357.27|359.47|357.07|359.73|357.33|359.47|357.07|0
1650280100000|2022-04-18 11:08:20|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1650280110000|2022-04-18 11:08:30|359.67|357.27|359.6|357.2|359.67|357.27|359.6|357.2|0
1650280120000|2022-04-18 11:08:40|359.73|357.33|359.86|357.46|359.86|357.46|359.73|357.33|0
1650280130000|2022-04-18 11:08:50|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1650280140000|2022-04-18 11:09:00|359.99|357.59|359.99|357.59|359.99|357.59|359.99|357.59|0
1650280150000|2022-04-18 11:09:10|359.86|357.46|359.86|357.46|359.86|357.46|359.86|357.46|0
1650280160000|2022-04-18 11:09:20|359.93|357.53|359.99|357.59|359.99|357.59|359.93|357.53|0
1650280170000|2022-04-18 11:09:30|359.86|357.46|359.8|357.4|359.86|357.46|359.8|357.4|0
1650280180000|2022-04-18 11:09:40|359.73|357.33|359.86|357.46|359.86|357.46|359.73|357.33|0
1650280200000|2022-04-18 11:10:00|359.73|357.33|359.73|357.33|359.73|357.33|359.73|357.33|0
1650280210000|2022-04-18 11:10:10|359.86|357.46|359.73|357.33|359.86|357.46|359.73|357.33|0
1650280220000|2022-04-18 11:10:20|359.6|357.2|359.6|357.2|359.6|357.2|359.6|357.2|0
1650280230000|2022-04-18 11:10:30|359.67|357.27|359.67|357.27|359.67|357.27|359.67|357.27|0
1650280240000|2022-04-18 11:10:40|359.73|357.33|359.6|357.2|359.73|357.33|359.6|357.2|0
1650280250000|2022-04-18 11:10:50|359.73|357.33|359.6|357.2|359.73|357.33|359.54|357.14|0
1650280260000|2022-04-18 11:11:00|359.54|357.14|359.34|356.94|359.54|357.14|359.34|356.94|0
1650280270000|2022-04-18 11:11:10|359.21|356.81|359.21|356.81|359.21|356.81|359.21|356.81|0
1650280280000|2022-04-18 11:11:20|359.08|356.68|358.94|356.54|359.08|356.68|358.81|356.41|0
1650280290000|2022-04-18 11:11:30|359.08|356.68|358.81|356.41|359.08|356.68|358.81|356.41|0
1650280310000|2022-04-18 11:11:50|358.29|355.89|358.29|355.89|358.29|355.89|358.29|355.89|0
1650280320000|2022-04-18 11:12:00|358.49|356.09|357.97|355.57|358.55|356.15|357.97|355.57|0
1650280330000|2022-04-18 11:12:10|357.77|355.37|357.71|355.31|357.77|355.37|357.71|355.31|0
1650280340000|2022-04-18 11:12:20|357.77|355.37|357.77|355.37|357.77|355.37|357.77|355.37|0
1650280350000|2022-04-18 11:12:30|357.51|355.11|357.51|355.11|357.51|355.11|357.38|354.98|0
1650280360000|2022-04-18 11:12:40|357.64|355.24|357.9|355.5|357.9|355.5|357.64|355.24|0
1650280370000|2022-04-18 11:12:50|357.77|355.37|357.64|355.24|357.77|355.37|357.64|355.24|0
1650280380000|2022-04-18 11:13:00|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1650280390000|2022-04-18 11:13:10|357.64|355.24|357.38|354.98|357.64|355.24|357.38|354.98|0
1650280400000|2022-04-18 11:13:20|357.51|355.11|357.51|355.11|357.64|355.24|357.51|355.11|0
1650280410000|2022-04-18 11:13:30|357.64|355.24|357.38|354.98|357.64|355.24|357.38|354.98|0
1650280420000|2022-04-18 11:13:40|357.44|355.04|357.38|354.98|357.44|355.04|357.25|354.85|0
1650280430000|2022-04-18 11:13:50|357.18|354.78|357.25|354.85|357.25|354.85|357.18|354.78|0
1650280440000|2022-04-18 11:14:00|357.12|354.72|357.44|355.04|357.51|355.11|357.12|354.72|0
1650280450000|2022-04-18 11:14:10|357.51|355.11|357.64|355.24|357.64|355.24|357.51|355.11|0
1650280460000|2022-04-18 11:14:20|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1650280470000|2022-04-18 11:14:30|357.51|355.11|357.51|355.11|357.51|355.11|357.38|354.98|0
1650280480000|2022-04-18 11:14:40|357.44|355.04|357.64|355.24|357.64|355.24|357.44|355.04|0
1650280490000|2022-04-18 11:14:50|357.44|355.04|357.38|354.98|357.51|355.11|357.38|354.98|0
1650280500000|2022-04-18 11:15:00|357.31|354.91|357.12|354.72|357.31|354.91|357.12|354.72|0
1650280520000|2022-04-18 11:15:20|356.72|354.32|356.59|354.19|356.72|354.32|356.59|354.19|0
1650280530000|2022-04-18 11:15:30|356.85|354.45|356.72|354.32|356.85|354.45|356.72|354.32|0
1650280540000|2022-04-18 11:15:40|356.85|354.45|356.72|354.32|356.85|354.45|356.72|354.32|0
1650280550000|2022-04-18 11:15:50|356.66|354.26|356.66|354.26|356.66|354.26|356.66|354.26|0
1650280560000|2022-04-18 11:16:00|356.59|354.19|356.66|354.26|356.72|354.32|356.59|354.19|0
1650280570000|2022-04-18 11:16:10|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1650280580000|2022-04-18 11:16:20|356.98|354.58|357.12|354.72|357.12|354.72|356.98|354.58|0
1650280590000|2022-04-18 11:16:30|357.11|354.71|356.98|354.58|357.11|354.71|356.98|354.58|0
1650280600000|2022-04-18 11:16:40|357.38|354.98|357.38|354.98|357.38|354.98|357.38|354.98|0
1650280610000|2022-04-18 11:16:50|357.64|355.24|357.64|355.24|357.77|355.37|357.64|355.24|0
1650280620000|2022-04-18 11:17:00|357.51|355.11|357.44|355.04|357.57|355.17|357.44|355.04|0
1650280630000|2022-04-18 11:17:10|357.51|355.11|357.51|355.11|357.51|355.11|357.38|354.98|0
1650280640000|2022-04-18 11:17:20|357.57|355.17|357.51|355.11|357.57|355.17|357.51|355.11|0
1650280650000|2022-04-18 11:17:30|357.64|355.24|357.51|355.11|357.64|355.24|357.51|355.11|0
1650280660000|2022-04-18 11:17:40|357.38|354.98|357.18|354.78|357.38|354.98|357.18|354.78|0
1650280670000|2022-04-18 11:17:50|357.11|354.71|356.85|354.45|357.11|354.71|356.85|354.45|0
1650280690000|2022-04-18 11:18:10|356.72|354.32|356.79|354.39|356.79|354.39|356.72|354.32|0
1650280700000|2022-04-18 11:18:20|356.85|354.45|356.85|354.45|356.85|354.45|356.85|354.45|0
1650280710000|2022-04-18 11:18:30|356.92|354.52|356.98|354.58|356.98|354.58|356.92|354.52|0
1650280720000|2022-04-18 11:18:40|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1650280730000|2022-04-18 11:18:50|356.66|354.26|356.53|354.13|356.66|354.26|356.53|354.13|0
1650280740000|2022-04-18 11:19:00|356.46|354.06|356.59|354.19|356.66|354.26|356.46|354.06|0
1650280770000|2022-04-18 11:19:30|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1650280780000|2022-04-18 11:19:40|356.79|354.39|356.85|354.45|356.85|354.45|356.72|354.32|0
1650280790000|2022-04-18 11:19:50|356.79|354.39|356.85|354.45|356.85|354.45|356.79|354.39|0
1650280800000|2022-04-18 11:20:00|356.98|354.58|356.92|354.52|356.98|354.58|356.92|354.52|0
1650280810000|2022-04-18 11:20:10|356.85|354.45|357.11|354.71|357.11|354.71|356.72|354.32|0
1650280820000|2022-04-18 11:20:20|357.31|354.91|357.37|354.97|357.37|354.97|357.31|354.91|0
1650280860000|2022-04-18 11:21:00|357.44|355.04|357.44|355.04|357.44|355.04|357.44|355.04|0
1650280870000|2022-04-18 11:21:10|357.5|355.1|357.5|355.1|357.63|355.23|357.5|355.1|0
1650280880000|2022-04-18 11:21:20|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1650280890000|2022-04-18 11:21:30|356.98|354.58|357.11|354.71|357.11|354.71|356.98|354.58|0
1650280900000|2022-04-18 11:21:40|357.37|354.97|357.37|354.97|357.37|354.97|357.37|354.97|0
1650280910000|2022-04-18 11:21:50|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1650280920000|2022-04-18 11:22:00|357.31|354.91|357.31|354.91|357.31|354.91|357.31|354.91|0
1650280930000|2022-04-18 11:22:10|357.24|354.84|357.24|354.84|357.24|354.84|357.24|354.84|0
1650280940000|2022-04-18 11:22:20|357.37|354.97|357.63|355.23|357.63|355.23|357.37|354.97|0
1650280950000|2022-04-18 11:22:30|357.5|355.1|357.57|355.17|357.57|355.17|357.5|355.1|0
1650280960000|2022-04-18 11:22:40|357.63|355.23|357.7|355.3|357.7|355.3|357.63|355.23|0
1650280970000|2022-04-18 11:22:50|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1650280980000|2022-04-18 11:23:00|357.57|355.17|357.5|355.1|357.63|355.23|357.5|355.1|0
1650280990000|2022-04-18 11:23:10|357.57|355.17|357.63|355.23|357.63|355.23|357.57|355.17|0
1650281010000|2022-04-18 11:23:30|357.7|355.3|357.63|355.23|357.7|355.3|357.63|355.23|0
1650281040000|2022-04-18 11:24:00|357.57|355.17|357.63|355.23|357.63|355.23|357.57|355.17|0
1650281050000|2022-04-18 11:24:10|357.57|355.17|357.57|355.17|357.57|355.17|357.57|355.17|0
1650281060000|2022-04-18 11:24:20|357.63|355.23|357.57|355.17|357.63|355.23|357.57|355.17|0
1650281070000|2022-04-18 11:24:30|357.63|355.23|357.76|355.36|357.76|355.36|357.63|355.23|0
1650281080000|2022-04-18 11:24:40|357.89|355.49|357.76|355.36|357.89|355.49|357.76|355.36|0
1650281100000|2022-04-18 11:25:00|357.7|355.3|357.76|355.36|357.76|355.36|357.7|355.3|0
1650281130000|2022-04-18 11:25:30|357.7|355.3|357.76|355.36|357.76|355.36|357.7|355.3|0
1650281140000|2022-04-18 11:25:40|357.63|355.23|357.63|355.23|357.63|355.23|357.63|355.23|0
1650281150000|2022-04-18 11:25:50|357.7|355.3|357.76|355.36|357.76|355.36|357.7|355.3|0
1650281160000|2022-04-18 11:26:00|357.7|355.3|357.63|355.23|357.76|355.36|357.63|355.23|0
1650281170000|2022-04-18 11:26:10|357.7|355.3|357.63|355.23|357.7|355.3|357.63|355.23|0
1650281180000|2022-04-18 11:26:20|357.7|355.3|357.7|355.3|357.7|355.3|357.7|355.3|0
1650281190000|2022-04-18 11:26:30|357.63|355.23|357.89|355.49|357.89|355.49|357.63|355.23|0
1650281200000|2022-04-18 11:26:40|358.15|355.75|358.02|355.62|358.15|355.75|358.02|355.62|0
1650281220000|2022-04-18 11:27:00|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1650281270000|2022-04-18 11:27:50|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1650281280000|2022-04-18 11:28:00|358.22|355.82|358.22|355.82|358.22|355.82|358.22|355.82|0
1650281290000|2022-04-18 11:28:10|358.15|355.75|358.28|355.88|358.28|355.88|358.15|355.75|0
1650281300000|2022-04-18 11:28:20|358.22|355.82|358.02|355.62|358.22|355.82|358.02|355.62|0
1650281310000|2022-04-18 11:28:30|357.96|355.56|357.89|355.49|357.96|355.56|357.89|355.49|0
1650281320000|2022-04-18 11:28:40|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1650281340000|2022-04-18 11:29:00|357.96|355.56|357.89|355.49|357.96|355.56|357.89|355.49|0
1650281350000|2022-04-18 11:29:10|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1650281360000|2022-04-18 11:29:20|357.96|355.56|357.96|355.56|357.96|355.56|357.96|355.56|0
1650281370000|2022-04-18 11:29:30|358.02|355.62|358.02|355.62|358.02|355.62|358.02|355.62|0
1650281380000|2022-04-18 11:29:40|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1650281390000|2022-04-18 11:29:50|357.96|355.56|358.02|355.62|358.02|355.62|357.96|355.56|0
1650281400000|2022-04-18 11:30:00|357.96|355.56|357.76|355.36|357.96|355.56|357.76|355.36|0
1650281410000|2022-04-18 11:30:10|357.7|355.3|357.63|355.23|357.76|355.36|357.63|355.23|0
1650281450000|2022-04-18 11:30:50|357.7|355.3|357.7|355.3|357.76|355.36|357.7|355.3|0
1650281460000|2022-04-18 11:31:00|357.76|355.36|358.02|355.62|358.02|355.62|357.76|355.36|0
1650281500000|2022-04-18 11:31:40|357.89|355.49|357.96|355.56|357.96|355.56|357.89|355.49|0
1650281510000|2022-04-18 11:31:50|358.09|355.69|358.09|355.69|358.15|355.75|358.09|355.69|0
1650281520000|2022-04-18 11:32:00|358.15|355.75|358.15|355.75|358.15|355.75|358.02|355.62|0
1650281530000|2022-04-18 11:32:10|358.28|355.88|358.22|355.82|358.28|355.88|358.22|355.82|0
1650281540000|2022-04-18 11:32:20|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1650281550000|2022-04-18 11:32:30|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1650281560000|2022-04-18 11:32:40|358.35|355.95|358.28|355.88|358.35|355.95|358.28|355.88|0
1650281570000|2022-04-18 11:32:50|358.22|355.82|358.28|355.88|358.28|355.88|358.22|355.82|0
1650281580000|2022-04-18 11:33:00|358.41|356.01|358.35|355.95|358.41|356.01|358.28|355.88|0
1650281590000|2022-04-18 11:33:10|358.28|355.88|358.15|355.75|358.28|355.88|358.15|355.75|0
1650281600000|2022-04-18 11:33:20|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1650281620000|2022-04-18 11:33:40|358.35|355.95|358.41|356.01|358.41|356.01|358.35|355.95|0
1650281630000|2022-04-18 11:33:50|358.15|355.75|358.28|355.88|358.28|355.88|358.15|355.75|0
1650281640000|2022-04-18 11:34:00|358.15|355.75|358.15|355.75|358.15|355.75|358.09|355.69|0
1650281650000|2022-04-18 11:34:10|358.09|355.69|358.02|355.62|358.09|355.69|358.02|355.62|0
1650281660000|2022-04-18 11:34:20|357.89|355.49|357.89|355.49|357.89|355.49|357.89|355.49|0
1650281670000|2022-04-18 11:34:30|358.02|355.62|357.89|355.49|358.02|355.62|357.89|355.49|0
1650281700000|2022-04-18 11:35:00|358.02|355.62|358.15|355.75|358.15|355.75|358.02|355.62|0
1650281720000|2022-04-18 11:35:20|358.28|355.88|358.28|355.88|358.28|355.88|358.28|355.88|0
1650281730000|2022-04-18 11:35:30|358.15|355.75|358.15|355.75|358.15|355.75|358.15|355.75|0
1650281760000|2022-04-18 11:36:00|358.22|355.82|358.28|355.88|358.28|355.88|358.22|355.82|0
1650281780000|2022-04-18 11:36:20|358.41|356.01|358.41|356.01|358.41|356.01|358.41|356.01|0
1650281830000|2022-04-18 11:37:10|358.54|356.14|358.67|356.27|358.67|356.27|358.54|356.14|0
1650281840000|2022-04-18 11:37:20|358.54|356.14|358.54|356.14|358.54|356.14|358.54|356.14|0
1650281850000|2022-04-18 11:37:30|358.67|356.27|358.54|356.14|358.67|356.27|358.54|356.14|0
1650281860000|2022-04-18 11:37:40|358.61|356.21|358.67|356.27|358.67|356.27|358.61|356.21|0
1650281870000|2022-04-18 11:37:50|358.74|356.34|358.8|356.4|358.8|356.4|358.74|356.34|0
1650281880000|2022-04-18 11:38:00|358.87|356.47|358.8|356.4|358.93|356.53|358.8|356.4|0
1650281890000|2022-04-18 11:38:10|358.93|356.53|358.93|356.53|358.93|356.53|358.87|356.47|0
1650281900000|2022-04-18 11:38:20|358.8|356.4|358.93|356.53|358.93|356.53|358.8|356.4|0
1650281930000|2022-04-18 11:38:50|359|356.6|359|356.6|359|356.6|359|356.6|0
1650281940000|2022-04-18 11:39:00|359.06|356.66|359.06|356.66|359.19|356.79|359.06|356.66|0
1650281950000|2022-04-18 11:39:10|358.93|356.53|358.93|356.53|358.93|356.53|358.93|356.53|0
1650281970000|2022-04-18 11:39:30|358.8|356.4|358.8|356.4|358.8|356.4|358.8|356.4|0
1650281990000|2022-04-18 11:39:50|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1650282020000|2022-04-18 11:40:20|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1650282030000|2022-04-18 11:40:30|359.26|356.86|359.46|357.06|359.46|357.06|359.26|356.86|0
1650282040000|2022-04-18 11:40:40|359.32|356.92|359.19|356.79|359.32|356.92|359.19|356.79|0
1650282050000|2022-04-18 11:40:50|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1650282060000|2022-04-18 11:41:00|359.45|357.05|359.45|357.05|359.45|357.05|359.39|356.99|0
1650282070000|2022-04-18 11:41:10|359.59|357.19|359.85|357.45|359.85|357.45|359.59|357.19|0
1650282090000|2022-04-18 11:41:30|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1650282100000|2022-04-18 11:41:40|359.45|357.05|359.72|357.32|359.72|357.32|359.45|357.05|0
1650282110000|2022-04-18 11:41:50|359.59|357.19|359.59|357.19|359.59|357.19|359.59|357.19|0
1650282120000|2022-04-18 11:42:00|359.72|357.32|359.85|357.45|359.85|357.45|359.59|357.19|0
1650282130000|2022-04-18 11:42:10|359.98|357.58|359.85|357.45|359.98|357.58|359.85|357.45|0
1650282150000|2022-04-18 11:42:30|359.72|357.32|359.78|357.38|359.78|357.38|359.72|357.32|0
1650282160000|2022-04-18 11:42:40|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1650282170000|2022-04-18 11:42:50|359.78|357.38|359.78|357.38|359.78|357.38|359.78|357.38|0
1650282190000|2022-04-18 11:43:10|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1650282220000|2022-04-18 11:43:40|359.85|357.45|359.85|357.45|359.85|357.45|359.85|357.45|0
1650282260000|2022-04-18 11:44:20|359.72|357.32|359.72|357.32|359.72|357.32|359.72|357.32|0
1650282270000|2022-04-18 11:44:30|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1650282280000|2022-04-18 11:44:40|359.19|356.79|359.13|356.73|359.19|356.79|359.13|356.73|0
1650282290000|2022-04-18 11:44:50|359.06|356.66|358.93|356.53|359.06|356.66|358.93|356.53|0
1650282330000|2022-04-18 11:45:30|359.06|356.66|359.06|356.66|359.06|356.66|359.06|356.66|0
1650282340000|2022-04-18 11:45:40|359.19|356.79|359.19|356.79|359.19|356.79|359.19|356.79|0
1650282350000|2022-04-18 11:45:50|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1650282360000|2022-04-18 11:46:00|359.19|356.79|359.19|356.79|359.26|356.86|359.19|356.79|0
1650282380000|2022-04-18 11:46:20|359.32|356.92|359.32|356.92|359.32|356.92|359.32|356.92|0
1650282390000|2022-04-18 11:46:30|359.39|356.99|359.32|356.92|359.39|356.99|359.32|356.92|0
1650282420000|2022-04-18 11:47:00|359.39|356.99|359.45|357.05|359.45|357.05|359.39|356.99|0
1650282430000|2022-04-18 11:47:10|359.52|357.12|359.58|357.18|359.58|357.18|359.45|357.05|0
1650282440000|2022-04-18 11:47:20|359.45|357.05|359.58|357.18|359.58|357.18|359.45|357.05|0
1650282450000|2022-04-18 11:47:30|359.45|357.05|359.52|357.12|359.52|357.12|359.45|357.05|0
1650282460000|2022-04-18 11:47:40|359.45|357.05|359.45|357.05|359.45|357.05|359.45|357.05|0
1650282480000|2022-04-18 11:48:00|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1650282530000|2022-04-18 11:48:50|359.65|357.25|359.65|357.25|359.65|357.25|359.65|357.25|0
1650282540000|2022-04-18 11:49:00|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1650282550000|2022-04-18 11:49:10|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1650282580000|2022-04-18 11:49:40|359.78|357.38|359.97|357.57|359.97|357.57|359.78|357.38|0
1650282590000|2022-04-18 11:49:50|359.91|357.51|359.97|357.57|360.04|357.64|359.91|357.51|0
1650282600000|2022-04-18 11:50:00|360.11|357.71|359.97|357.57|360.11|357.71|359.97|357.57|0
1650282610000|2022-04-18 11:50:10|360.04|357.64|360.11|357.71|360.11|357.71|360.04|357.64|0
1650282640000|2022-04-18 11:50:40|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1650282660000|2022-04-18 11:51:00|360.11|357.71|360.24|357.84|360.24|357.84|360.11|357.71|0
1650282670000|2022-04-18 11:51:10|360.17|357.77|359.97|357.57|360.17|357.77|359.97|357.57|0
1650282680000|2022-04-18 11:51:20|359.91|357.51|359.97|357.57|359.97|357.57|359.91|357.51|0
1650282690000|2022-04-18 11:51:30|359.91|357.51|359.71|357.31|359.91|357.51|359.71|357.31|0
1650282700000|2022-04-18 11:51:40|359.78|357.38|359.71|357.31|359.84|357.44|359.71|357.31|0
1650282720000|2022-04-18 11:52:00|359.84|357.44|360.1|357.7|360.1|357.7|359.84|357.44|0
1650282730000|2022-04-18 11:52:10|360.04|357.64|360.1|357.7|360.1|357.7|360.04|357.64|0
1650282740000|2022-04-18 11:52:20|360.04|357.64|360.24|357.84|360.24|357.84|360.04|357.64|0
1650282750000|2022-04-18 11:52:30|360.37|357.97|360.37|357.97|360.5|358.1|360.37|357.97|0
1650282760000|2022-04-18 11:52:40|360.5|358.1|360.37|357.97|360.63|358.23|360.37|357.97|0
1650282770000|2022-04-18 11:52:50|360.3|357.9|360.3|357.9|360.3|357.9|360.1|357.7|0
1650282780000|2022-04-18 11:53:00|360.24|357.84|360.37|357.97|360.37|357.97|360.24|357.84|0
1650282790000|2022-04-18 11:53:10|360.24|357.84|360.24|357.84|360.24|357.84|360.1|357.7|0
1650282800000|2022-04-18 11:53:20|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1650282820000|2022-04-18 11:53:40|360.24|357.84|360.24|357.84|360.24|357.84|360.24|357.84|0
1650282830000|2022-04-18 11:53:50|360.1|357.7|360.1|357.7|360.1|357.7|360.1|357.7|0
1650282840000|2022-04-18 11:54:00|359.97|357.57|359.97|357.57|360.04|357.64|359.84|357.44|0
1650282850000|2022-04-18 11:54:10|359.84|357.44|359.97|357.57|359.97|357.57|359.84|357.44|0
1650282860000|2022-04-18 11:54:20|359.84|357.44|360.1|357.7|360.1|357.7|359.84|357.44|0
1650282870000|2022-04-18 11:54:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1650282880000|2022-04-18 11:54:40|359.91|357.51|359.91|357.51|359.91|357.51|359.91|357.51|0
1650282890000|2022-04-18 11:54:50|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1650282900000|2022-04-18 11:55:00|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1650282910000|2022-04-18 11:55:10|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1650282930000|2022-04-18 11:55:30|360.7|358.3|360.76|358.36|360.76|358.36|360.5|358.1|0
1650282940000|2022-04-18 11:55:40|360.5|358.1|360.63|358.23|360.63|358.23|360.5|358.1|0
1650282950000|2022-04-18 11:55:50|360.56|358.16|360.5|358.1|360.56|358.16|360.5|358.1|0
1650282970000|2022-04-18 11:56:10|360.83|358.43|360.83|358.43|360.83|358.43|360.83|358.43|0
1650282980000|2022-04-18 11:56:20|360.76|358.36|360.76|358.36|360.89|358.49|360.76|358.36|0
1650282990000|2022-04-18 11:56:30|360.7|358.3|360.7|358.3|360.7|358.3|360.7|358.3|0
1650283000000|2022-04-18 11:56:40|360.76|358.36|360.7|358.3|360.76|358.36|360.7|358.3|0
1650283010000|2022-04-18 11:56:50|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1650283020000|2022-04-18 11:57:00|360.37|357.97|360.5|358.1|360.5|358.1|360.37|357.97|0
1650283030000|2022-04-18 11:57:10|360.63|358.23|360.63|358.23|360.63|358.23|360.63|358.23|0
1650283070000|2022-04-18 11:57:50|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1650283080000|2022-04-18 11:58:00|360.43|358.03|360.36|357.96|360.43|358.03|360.36|357.96|0
1650283090000|2022-04-18 11:58:10|360.5|358.1|360.5|358.1|360.5|358.1|360.5|358.1|0
1650283120000|2022-04-18 11:58:40|360.56|358.16|360.63|358.23|360.63|358.23|360.56|358.16|0
1650283130000|2022-04-18 11:58:50|360.76|358.36|360.83|358.43|360.83|358.43|360.76|358.36|0
1650283140000|2022-04-18 11:59:00|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1650283150000|2022-04-18 11:59:10|360.83|358.43|360.83|358.43|360.83|358.43|360.76|358.36|0
1650283160000|2022-04-18 11:59:20|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1650283170000|2022-04-18 11:59:30|360.83|358.43|360.76|358.36|360.83|358.43|360.69|358.29|0
1650283180000|2022-04-18 11:59:40|360.63|358.23|360.5|358.1|360.63|358.23|360.5|358.1|0
1650283190000|2022-04-18 11:59:50|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1650283200000|2022-04-18 12:00:00|360.36|357.96|360.63|358.23|360.63|358.23|360.23|357.83|0
1650283210000|2022-04-18 12:00:10|360.76|358.36|360.76|358.36|360.76|358.36|360.76|358.36|0
1650283220000|2022-04-18 12:00:20|360.63|358.23|360.56|358.16|360.63|358.23|360.56|358.16|0
1650283230000|2022-04-18 12:00:30|360.63|358.23|360.56|358.16|360.63|358.23|360.56|358.16|0
1650283240000|2022-04-18 12:00:40|360.49|358.09|360.3|357.9|360.49|358.09|360.3|357.9|0
1650283250000|2022-04-18 12:00:50|360.36|357.96|360.23|357.83|360.36|357.96|360.23|357.83|0
1650283260000|2022-04-18 12:01:00|360.36|357.96|360.23|357.83|360.36|357.96|360.23|357.83|0
1650283280000|2022-04-18 12:01:20|360.36|357.96|360.23|357.83|360.36|357.96|360.23|357.83|0
1650283310000|2022-04-18 12:01:50|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1650283320000|2022-04-18 12:02:00|360.23|357.83|360.36|357.96|360.36|357.96|360.23|357.83|0
1650283330000|2022-04-18 12:02:10|360.23|357.83|359.97|357.57|360.23|357.83|359.97|357.57|0
1650283340000|2022-04-18 12:02:20|359.84|357.44|359.58|357.18|359.84|357.44|359.58|357.18|0
1650283350000|2022-04-18 12:02:30|359.51|357.11|359.58|357.18|359.58|357.18|359.51|357.11|0
1650283360000|2022-04-18 12:02:40|359.45|357.05|359.58|357.18|359.58|357.18|359.45|357.05|0
1650283380000|2022-04-18 12:03:00|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1650283390000|2022-04-18 12:03:10|360.04|357.64|360.04|357.64|360.04|357.64|360.04|357.64|0
1650283400000|2022-04-18 12:03:20|360.1|357.7|360.04|357.64|360.1|357.7|359.97|357.57|0
1650283410000|2022-04-18 12:03:30|359.97|357.57|359.97|357.57|359.97|357.57|359.97|357.57|0
1650283440000|2022-04-18 12:04:00|360.1|357.7|359.97|357.57|360.1|357.7|359.97|357.57|0
1650283450000|2022-04-18 12:04:10|360.1|357.7|360.04|357.64|360.1|357.7|360.04|357.64|0
1650283460000|2022-04-18 12:04:20|360.1|357.7|359.97|357.57|360.1|357.7|359.97|357.57|0
1650283470000|2022-04-18 12:04:30|359.84|357.44|359.84|357.44|359.84|357.44|359.84|357.44|0
1650283490000|2022-04-18 12:04:50|359.71|357.31|359.77|357.37|359.84|357.44|359.71|357.31|0
1650283500000|2022-04-18 12:05:00|359.84|357.44|359.97|357.57|359.97|357.57|359.84|357.44|0
1650283510000|2022-04-18 12:05:10|359.91|357.51|359.84|357.44|359.97|357.57|359.84|357.44|0
1650283550000|2022-04-18 12:05:50|359.71|357.31|359.71|357.31|359.71|357.31|359.71|357.31|0
1650283560000|2022-04-18 12:06:00|359.58|357.18|359.58|357.18|359.58|357.18|359.58|357.18|0
1650283580000|2022-04-18 12:06:20|359.51|357.11|359.31|356.91|359.51|357.11|359.31|356.91|0
1650283590000|2022-04-18 12:06:30|359.25|356.85|359.25|356.85|359.31|356.91|359.25|356.85|0
1650283600000|2022-04-18 12:06:40|359.18|356.78|359.31|356.91|359.44|357.04|359.18|356.78|0
1650283620000|2022-04-18 12:07:00|359.25|356.85|359.31|356.91|359.31|356.91|359.25|356.85|0
1650283630000|2022-04-18 12:07:10|359.25|356.85|359.44|357.04|359.44|357.04|359.25|356.85|0
1650283640000|2022-04-18 12:07:20|359.31|356.91|359.31|356.91|359.38|356.98|359.31|356.91|0
1650283650000|2022-04-18 12:07:30|359.44|357.04|359.31|356.91|359.44|357.04|359.31|356.91|0
1650283660000|2022-04-18 12:07:40|359.44|357.04|359.44|357.04|359.44|357.04|359.44|357.04|0
1650283670000|2022-04-18 12:07:50|359.38|356.98|359.44|357.04|359.44|357.04|359.38|356.98|0
1650283680000|2022-04-18 12:08:00|359.38|356.98|359.97|357.57|359.97|357.57|359.38|356.98|0
1650283690000|2022-04-18 12:08:10|360.04|357.64|360.04|357.64|360.04|357.64|359.97|357.57|0
1650283700000|2022-04-18 12:08:20|360.1|357.7|360.23|357.83|360.23|357.83|359.97|357.57|0
1650283710000|2022-04-18 12:08:30|360.49|358.09|360.62|358.22|360.75|358.35|360.49|358.09|0
1650283720000|2022-04-18 12:08:40|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1650283730000|2022-04-18 12:08:50|360.75|358.35|360.82|358.42|360.88|358.48|360.75|358.35|0
1650283740000|2022-04-18 12:09:00|361.02|358.62|360.88|358.48|361.02|358.62|360.88|358.48|0
1650283750000|2022-04-18 12:09:10|360.75|358.35|360.62|358.22|360.75|358.35|360.62|358.22|0
1650283760000|2022-04-18 12:09:20|360.69|358.29|360.69|358.29|360.75|358.35|360.69|358.29|0
1650283770000|2022-04-18 12:09:30|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1650283780000|2022-04-18 12:09:40|360.49|358.09|360.56|358.16|360.56|358.16|360.36|357.96|0
1650283790000|2022-04-18 12:09:50|360.62|358.22|360.62|358.22|360.62|358.22|360.56|358.16|0
1650283800000|2022-04-18 12:10:00|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1650283810000|2022-04-18 12:10:10|360.69|358.29|360.69|358.29|360.69|358.29|360.69|358.29|0
1650283820000|2022-04-18 12:10:20|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1650283840000|2022-04-18 12:10:40|360.69|358.29|360.36|357.96|360.69|358.29|360.36|357.96|0
1650283860000|2022-04-18 12:11:00|360.49|358.09|360.43|358.03|360.49|358.09|360.43|358.03|0
1650283870000|2022-04-18 12:11:10|360.49|358.09|360.75|358.35|360.75|358.35|360.49|358.09|0
1650283880000|2022-04-18 12:11:20|360.62|358.22|360.69|358.29|360.69|358.29|360.62|358.22|0
1650283890000|2022-04-18 12:11:30|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1650283910000|2022-04-18 12:11:50|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1650283920000|2022-04-18 12:12:00|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1650283930000|2022-04-18 12:12:10|360.88|358.48|361.01|358.61|361.01|358.61|360.88|358.48|0
1650283940000|2022-04-18 12:12:20|360.88|358.48|361.01|358.61|361.15|358.75|360.88|358.48|0
1650283950000|2022-04-18 12:12:30|361.41|359.01|361.67|359.27|361.67|359.27|361.28|358.88|0
1650283960000|2022-04-18 12:12:40|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1650283970000|2022-04-18 12:12:50|361.41|359.01|361.28|358.88|361.41|359.01|361.28|358.88|0
1650283980000|2022-04-18 12:13:00|361.41|359.01|361.41|359.01|361.41|359.01|361.41|359.01|0
1650283990000|2022-04-18 12:13:10|361.54|359.14|361.48|359.08|361.54|359.14|361.41|359.01|0
1650284000000|2022-04-18 12:13:20|361.41|359.01|361.28|358.88|361.41|359.01|361.28|358.88|0
1650284010000|2022-04-18 12:13:30|361.15|358.75|361.08|358.68|361.15|358.75|361.08|358.68|0
1650284020000|2022-04-18 12:13:40|361.01|358.61|361.08|358.68|361.15|358.75|361.01|358.61|0
1650284030000|2022-04-18 12:13:50|361.15|358.75|361.01|358.61|361.15|358.75|361.01|358.61|0
1650284040000|2022-04-18 12:14:00|361.08|358.68|361.15|358.75|361.15|358.75|361.08|358.68|0
1650284050000|2022-04-18 12:14:10|361.28|358.88|361.28|358.88|361.28|358.88|361.28|358.88|0
1650284060000|2022-04-18 12:14:20|361.34|358.94|361.28|358.88|361.34|358.94|361.28|358.88|0
1650284070000|2022-04-18 12:14:30|361.34|358.94|361.34|358.94|361.41|359.01|361.34|358.94|0
1650284080000|2022-04-18 12:14:40|361.41|359.01|361.48|359.08|361.48|359.08|361.41|359.01|0
1650284090000|2022-04-18 12:14:50|361.54|359.14|361.41|359.01|361.54|359.14|361.41|359.01|0
1650284100000|2022-04-18 12:15:00|361.28|358.88|361.41|359.01|361.41|359.01|361.28|358.88|0
1650284110000|2022-04-18 12:15:10|361.34|358.94|361.54|359.14|361.67|359.27|361.34|358.94|0
1650284130000|2022-04-18 12:15:30|361.61|359.21|361.67|359.27|361.67|359.27|361.54|359.14|0
1650284140000|2022-04-18 12:15:40|361.8|359.4|361.93|359.53|362.13|359.73|361.8|359.4|0
1650284150000|2022-04-18 12:15:50|361.67|359.27|362.06|359.66|362.06|359.66|361.67|359.27|0
1650284160000|2022-04-18 12:16:00|361.93|359.53|362|359.6|362|359.6|361.93|359.53|0
1650284170000|2022-04-18 12:16:10|361.93|359.53|361.87|359.47|361.93|359.53|361.87|359.47|0
1650284180000|2022-04-18 12:16:20|361.8|359.4|361.67|359.27|361.8|359.4|361.67|359.27|0
1650284190000|2022-04-18 12:16:30|361.54|359.14|361.41|359.01|361.54|359.14|361.41|359.01|0
1650284210000|2022-04-18 12:16:50|361.54|359.14|361.54|359.14|361.54|359.14|361.54|359.14|0
1650284220000|2022-04-18 12:17:00|361.47|359.07|361.41|359.01|361.47|359.07|361.41|359.01|0
1650284230000|2022-04-18 12:17:10|361.28|358.88|361.21|358.81|361.28|358.88|361.21|358.81|0
1650284240000|2022-04-18 12:17:20|361.14|358.74|361.01|358.61|361.14|358.74|361.01|358.61|0
1650284250000|2022-04-18 12:17:30|360.95|358.55|360.88|358.48|360.95|358.55|360.88|358.48|0
1650284270000|2022-04-18 12:17:50|360.82|358.42|360.62|358.22|360.82|358.42|360.62|358.22|0
1650284280000|2022-04-18 12:18:00|360.82|358.42|360.88|358.48|360.88|358.48|360.82|358.42|0
1650284290000|2022-04-18 12:18:10|360.75|358.35|360.82|358.42|360.82|358.42|360.75|358.35|0
1650284300000|2022-04-18 12:18:20|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1650284310000|2022-04-18 12:18:30|360.69|358.29|360.69|358.29|360.75|358.35|360.69|358.29|0
1650284320000|2022-04-18 12:18:40|360.62|358.22|360.62|358.22|360.62|358.22|360.62|358.22|0
1650284330000|2022-04-18 12:18:50|360.75|358.35|360.75|358.35|360.75|358.35|360.75|358.35|0
1650284340000|2022-04-18 12:19:00|360.69|358.29|360.62|358.22|360.69|358.29|360.62|358.22|0
1650284350000|2022-04-18 12:19:10|360.69|358.29|360.88|358.48|360.88|358.48|360.69|358.29|0
1650284360000|2022-04-18 12:19:20|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1650284370000|2022-04-18 12:19:30|360.88|358.48|360.88|358.48|360.88|358.48|360.88|358.48|0
1650284380000|2022-04-18 12:19:40|360.95|358.55|361.01|358.61|361.01|358.61|360.95|358.55|0
1650284390000|2022-04-18 12:19:50|360.95|358.55|360.95|358.55|360.95|358.55|360.95|358.55|0
1650284400000|2022-04-18 12:20:00|361.01|358.61|360.88|358.48|361.01|358.61|360.88|358.48|0
1650284410000|2022-04-18 12:20:10|361.01|358.61|360.88|358.48|361.01|358.61|360.75|358.35|0
1650284420000|2022-04-18 12:20:20|360.82|358.42|360.82|358.42|360.82|358.42|360.82|358.42|0
1650284430000|2022-04-18 12:20:30|360.88|358.48|360.75|358.35|360.88|358.48|360.75|358.35|0
1650284440000|2022-04-18 12:20:40|360.82|358.42|360.49|358.09|360.82|358.42|360.49|358.09|0
1650284450000|2022-04-18 12:20:50|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650284460000|2022-04-18 12:21:00|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1650284480000|2022-04-18 12:21:20|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1650284490000|2022-04-18 12:21:30|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650284500000|2022-04-18 12:21:40|360.42|358.02|360.49|358.09|360.49|358.09|360.42|358.02|0
1650284540000|2022-04-18 12:22:20|360.42|358.02|360.42|358.02|360.42|358.02|360.35|357.95|0
1650284550000|2022-04-18 12:22:30|360.49|358.09|360.55|358.15|360.62|358.22|360.49|358.09|0
1650284560000|2022-04-18 12:22:40|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1650284580000|2022-04-18 12:23:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650284590000|2022-04-18 12:23:10|360.49|358.09|360.35|357.95|360.49|358.09|360.35|357.95|0
1650284600000|2022-04-18 12:23:20|360.29|357.89|360.35|357.95|360.35|357.95|360.29|357.89|0
1650284610000|2022-04-18 12:23:30|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1650284620000|2022-04-18 12:23:40|360.42|358.02|360.42|358.02|360.42|358.02|360.42|358.02|0
1650284630000|2022-04-18 12:23:50|360.35|357.95|360.22|357.82|360.35|357.95|360.22|357.82|0
1650284640000|2022-04-18 12:24:00|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650284660000|2022-04-18 12:24:20|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1650284680000|2022-04-18 12:24:40|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650284690000|2022-04-18 12:24:50|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1650284700000|2022-04-18 12:25:00|360.62|358.22|360.48|358.08|360.62|358.22|360.48|358.08|0
1650284710000|2022-04-18 12:25:10|360.62|358.22|360.35|357.95|360.62|358.22|360.35|357.95|0
1650284720000|2022-04-18 12:25:20|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1650284730000|2022-04-18 12:25:30|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650284750000|2022-04-18 12:25:50|360.29|357.89|360.29|357.89|360.35|357.95|360.22|357.82|0
1650284760000|2022-04-18 12:26:00|360.35|357.95|360.22|357.82|360.35|357.95|360.22|357.82|0
1650284770000|2022-04-18 12:26:10|360.35|357.95|360.22|357.82|360.35|357.95|360.22|357.82|0
1650284840000|2022-04-18 12:27:20|360.42|358.02|360.48|358.08|360.48|358.08|360.42|358.02|0
1650284850000|2022-04-18 12:27:30|360.35|357.95|360.35|357.95|360.35|357.95|360.22|357.82|0
1650284860000|2022-04-18 12:27:40|360.22|357.82|360.48|358.08|360.48|358.08|360.22|357.82|0
1650284870000|2022-04-18 12:27:50|360.35|357.95|360.22|357.82|360.35|357.95|360.22|357.82|0
1650284880000|2022-04-18 12:28:00|360.16|357.76|360.22|357.82|360.22|357.82|360.16|357.76|0
1650284890000|2022-04-18 12:28:10|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1650284900000|2022-04-18 12:28:20|360.03|357.63|360.03|357.63|360.03|357.63|360.03|357.63|0
1650284910000|2022-04-18 12:28:30|360.09|357.69|360.03|357.63|360.09|357.69|360.03|357.63|0
1650284920000|2022-04-18 12:28:40|360.09|357.69|360.09|357.69|360.09|357.69|360.03|357.63|0
1650284930000|2022-04-18 12:28:50|359.96|357.56|359.96|357.56|359.96|357.56|359.96|357.56|0
1650284940000|2022-04-18 12:29:00|359.83|357.43|359.83|357.43|359.83|357.43|359.83|357.43|0
1650284950000|2022-04-18 12:29:10|359.7|357.3|359.7|357.3|359.7|357.3|359.7|357.3|0
1650284960000|2022-04-18 12:29:20|359.57|357.17|359.7|357.3|359.7|357.3|359.57|357.17|0
1650284970000|2022-04-18 12:29:30|359.83|357.43|359.76|357.36|359.83|357.43|359.76|357.36|0
1650284980000|2022-04-18 12:29:40|359.83|357.43|359.76|357.36|359.83|357.43|359.76|357.36|0
1650284990000|2022-04-18 12:29:50|359.83|357.43|359.76|357.36|359.83|357.43|359.76|357.36|0
1650285000000|2022-04-18 12:30:00|359.7|357.3|359.83|357.43|359.83|357.43|359.7|357.3|0
1650285010000|2022-04-18 12:30:10|359.76|357.36|359.56|357.16|359.76|357.36|359.56|357.16|0
1650285020000|2022-04-18 12:30:20|359.7|357.3|359.96|357.56|359.96|357.56|359.7|357.3|0
1650285030000|2022-04-18 12:30:30|360.09|357.69|360.22|357.82|360.22|357.82|360.09|357.69|0
1650285040000|2022-04-18 12:30:40|360.09|357.69|360.09|357.69|360.09|357.69|360.09|357.69|0
1650285050000|2022-04-18 12:30:50|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1650285060000|2022-04-18 12:31:00|360.35|357.95|360.16|357.76|360.35|357.95|360.16|357.76|0
1650285070000|2022-04-18 12:31:10|360.09|357.69|360.35|357.95|360.35|357.95|360.09|357.69|0
1650285090000|2022-04-18 12:31:30|360.29|357.89|360.29|357.89|360.29|357.89|360.29|357.89|0
1650285100000|2022-04-18 12:31:40|360.22|357.82|359.83|357.43|360.22|357.82|359.83|357.43|0
1650285110000|2022-04-18 12:31:50|359.76|357.36|359.83|357.43|359.89|357.49|359.76|357.36|0
1650285120000|2022-04-18 12:32:00|359.96|357.56|360.22|357.82|360.22|357.82|359.96|357.56|0
1650285130000|2022-04-18 12:32:10|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1650285140000|2022-04-18 12:32:20|360.61|358.21|360.74|358.34|360.74|358.34|360.61|358.21|0
1650285150000|2022-04-18 12:32:30|360.68|358.28|360.74|358.34|360.74|358.34|360.68|358.28|0
1650285170000|2022-04-18 12:32:50|360.81|358.41|360.74|358.34|360.81|358.41|360.74|358.34|0
1650285180000|2022-04-18 12:33:00|360.61|358.21|360.61|358.21|360.61|358.21|360.55|358.15|0
1650285190000|2022-04-18 12:33:10|360.48|358.08|360.48|358.08|360.48|358.08|360.48|358.08|0
1650285200000|2022-04-18 12:33:20|360.42|358.02|360.29|357.89|360.42|358.02|360.29|357.89|0
1650285210000|2022-04-18 12:33:30|360.22|357.82|360.61|358.21|360.61|358.21|360.22|357.82|0
1650285220000|2022-04-18 12:33:40|360.55|358.15|360.42|358.02|360.55|358.15|360.42|358.02|0
1650285230000|2022-04-18 12:33:50|360.35|357.95|360.48|358.08|360.48|358.08|360.35|357.95|0
1650285240000|2022-04-18 12:34:00|360.35|357.95|360.22|357.82|360.35|357.95|360.09|357.69|0
1650285260000|2022-04-18 12:34:20|360.35|357.95|360.42|358.02|360.42|358.02|360.35|357.95|0
1650285270000|2022-04-18 12:34:30|360.35|357.95|360.22|357.82|360.35|357.95|360.22|357.82|0
1650285290000|2022-04-18 12:34:50|360.15|357.75|360.09|357.69|360.15|357.75|360.09|357.69|0
1650285300000|2022-04-18 12:35:00|359.96|357.56|359.56|357.16|359.96|357.56|359.56|357.16|0
1650285310000|2022-04-18 12:35:10|359.3|356.9|358.26|355.86|359.3|356.9|358.26|355.86|0
1650285320000|2022-04-18 12:35:20|358.39|355.99|358.26|355.86|358.39|355.99|358.26|355.86|0
1650285330000|2022-04-18 12:35:30|358.12|355.72|358.65|356.25|358.65|356.25|358.06|355.66|0
1650285340000|2022-04-18 12:35:40|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1650285350000|2022-04-18 12:35:50|358.39|355.99|358.39|355.99|358.39|355.99|358.25|355.85|0
1650285360000|2022-04-18 12:36:00|358.25|355.85|358.25|355.85|358.25|355.85|357.99|355.59|0
1650285370000|2022-04-18 12:36:10|358.19|355.79|358.25|355.85|358.25|355.85|358.19|355.79|0
1650285380000|2022-04-18 12:36:20|358.39|355.99|358.52|356.12|358.65|356.25|358.39|355.99|0
1650285410000|2022-04-18 12:36:50|358.58|356.18|358.78|356.38|358.78|356.38|358.58|356.18|0
1650285420000|2022-04-18 12:37:00|358.65|356.25|358.65|356.25|358.78|356.38|358.65|356.25|0
1650285430000|2022-04-18 12:37:10|358.78|356.38|358.52|356.12|358.78|356.38|358.52|356.12|0
1650285440000|2022-04-18 12:37:20|358.58|356.18|358.52|356.12|358.58|356.18|358.52|356.12|0
1650285450000|2022-04-18 12:37:30|358.65|356.25|358.78|356.38|358.78|356.38|358.65|356.25|0
1650285460000|2022-04-18 12:37:40|358.71|356.31|358.84|356.44|358.84|356.44|358.71|356.31|0
1650285470000|2022-04-18 12:37:50|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1650285480000|2022-04-18 12:38:00|358.84|356.44|358.65|356.25|358.84|356.44|358.65|356.25|0
1650285490000|2022-04-18 12:38:10|358.58|356.18|358.65|356.25|358.65|356.25|358.52|356.12|0
1650285500000|2022-04-18 12:38:20|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1650285510000|2022-04-18 12:38:30|358.38|355.98|358.25|355.85|358.38|355.98|358.25|355.85|0
1650285520000|2022-04-18 12:38:40|358.12|355.72|358.25|355.85|358.25|355.85|358.12|355.72|0
1650285530000|2022-04-18 12:38:50|358.12|355.72|358.25|355.85|358.25|355.85|358.12|355.72|0
1650285540000|2022-04-18 12:39:00|358.19|355.79|358.25|355.85|358.25|355.85|358.12|355.72|0
1650285550000|2022-04-18 12:39:10|358.12|355.72|358.25|355.85|358.25|355.85|358.12|355.72|0
1650285560000|2022-04-18 12:39:20|358.38|355.98|358.25|355.85|358.38|355.98|358.25|355.85|0
1650285570000|2022-04-18 12:39:30|358.19|355.79|358.19|355.79|358.19|355.79|358.19|355.79|0
1650285580000|2022-04-18 12:39:40|358.12|355.72|358.51|356.11|358.51|356.11|358.12|355.72|0
1650285590000|2022-04-18 12:39:50|358.58|356.18|358.58|356.18|358.58|356.18|358.51|356.11|0
1650285600000|2022-04-18 12:40:00|358.51|356.11|358.38|355.98|358.51|356.11|358.38|355.98|0
1650285610000|2022-04-18 12:40:10|358.45|356.05|358.45|356.05|358.45|356.05|358.38|355.98|0
1650285620000|2022-04-18 12:40:20|358.38|355.98|358.51|356.11|358.51|356.11|358.38|355.98|0
1650285630000|2022-04-18 12:40:30|358.58|356.18|358.64|356.24|358.64|356.24|358.58|356.18|0
1650285640000|2022-04-18 12:40:40|358.78|356.38|358.64|356.24|358.78|356.38|358.64|356.24|0
1650285650000|2022-04-18 12:40:50|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1650285660000|2022-04-18 12:41:00|358.78|356.38|358.64|356.24|358.78|356.38|358.64|356.24|0
1650285670000|2022-04-18 12:41:10|358.71|356.31|358.71|356.31|358.71|356.31|358.71|356.31|0
1650285680000|2022-04-18 12:41:20|358.64|356.24|358.51|356.11|358.64|356.24|358.51|356.11|0
1650285690000|2022-04-18 12:41:30|358.38|355.98|358.25|355.85|358.78|356.38|358.25|355.85|0
1650285730000|2022-04-18 12:42:10|358.51|356.11|358.64|356.24|358.64|356.24|358.51|356.11|0
1650285740000|2022-04-18 12:42:20|358.77|356.37|358.77|356.37|358.77|356.37|358.64|356.24|0
1650285750000|2022-04-18 12:42:30|358.91|356.51|359.04|356.64|359.04|356.64|358.91|356.51|0
1650285760000|2022-04-18 12:42:40|359.3|356.9|359.3|356.9|359.43|357.03|359.3|356.9|0
1650285770000|2022-04-18 12:42:50|359.43|357.03|359.3|356.9|359.56|357.16|359.3|356.9|0
1650285780000|2022-04-18 12:43:00|359.43|357.03|359.3|356.9|359.43|357.03|359.3|356.9|0
1650285790000|2022-04-18 12:43:10|359.43|357.03|359.37|356.97|359.43|357.03|359.3|356.9|0
1650285800000|2022-04-18 12:43:20|359.3|356.9|359.43|357.03|359.43|357.03|359.3|356.9|0
1650285820000|2022-04-18 12:43:40|359.3|356.9|359.43|357.03|359.43|357.03|359.3|356.9|0
1650285830000|2022-04-18 12:43:50|359.37|356.97|359.3|356.9|359.43|357.03|359.3|356.9|0
1650285840000|2022-04-18 12:44:00|359.63|357.23|359.43|357.03|359.63|357.23|359.43|357.03|0
1650285860000|2022-04-18 12:44:20|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1650285870000|2022-04-18 12:44:30|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650285880000|2022-04-18 12:44:40|359.76|357.36|359.82|357.42|359.82|357.42|359.76|357.36|0
1650285890000|2022-04-18 12:44:50|359.76|357.36|359.69|357.29|359.82|357.42|359.69|357.29|0
1650285910000|2022-04-18 12:45:10|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1650285920000|2022-04-18 12:45:20|359.5|357.1|359.63|357.23|359.63|357.23|359.5|357.1|0
1650285930000|2022-04-18 12:45:30|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650285940000|2022-04-18 12:45:40|359.82|357.42|359.69|357.29|359.82|357.42|359.69|357.29|0
1650285950000|2022-04-18 12:45:50|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1650285960000|2022-04-18 12:46:00|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650285970000|2022-04-18 12:46:10|359.82|357.42|359.76|357.36|359.82|357.42|359.69|357.29|0
1650285980000|2022-04-18 12:46:20|359.69|357.29|359.63|357.23|359.69|357.29|359.63|357.23|0
1650285990000|2022-04-18 12:46:30|359.56|357.16|359.69|357.29|359.69|357.29|359.56|357.16|0
1650286000000|2022-04-18 12:46:40|359.56|357.16|359.56|357.16|359.63|357.23|359.56|357.16|0
1650286010000|2022-04-18 12:46:50|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650286020000|2022-04-18 12:47:00|359.63|357.23|359.63|357.23|359.63|357.23|359.63|357.23|0
1650286030000|2022-04-18 12:47:10|359.56|357.16|359.56|357.16|359.56|357.16|359.49|357.09|0
1650286040000|2022-04-18 12:47:20|359.43|357.03|359.3|356.9|359.43|357.03|359.3|356.9|0
1650286050000|2022-04-18 12:47:30|359.43|357.03|359.3|356.9|359.49|357.09|359.3|356.9|0
1650286060000|2022-04-18 12:47:40|359.43|357.03|359.56|357.16|359.56|357.16|359.43|357.03|0
1650286070000|2022-04-18 12:47:50|359.63|357.23|359.69|357.29|359.69|357.29|359.63|357.23|0
1650286080000|2022-04-18 12:48:00|359.56|357.16|359.43|357.03|359.56|357.16|359.43|357.03|0
1650286090000|2022-04-18 12:48:10|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1650286100000|2022-04-18 12:48:20|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650286110000|2022-04-18 12:48:30|359.76|357.36|359.76|357.36|359.76|357.36|359.76|357.36|0
1650286120000|2022-04-18 12:48:40|359.82|357.42|359.89|357.49|359.89|357.49|359.82|357.42|0
1650286130000|2022-04-18 12:48:50|359.95|357.55|359.69|357.29|359.95|357.55|359.69|357.29|0
1650286160000|2022-04-18 12:49:20|359.56|357.16|359.43|357.03|359.56|357.16|359.43|357.03|0
1650286170000|2022-04-18 12:49:30|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1650286180000|2022-04-18 12:49:40|359.43|357.03|359.43|357.03|359.49|357.09|359.43|357.03|0
1650286190000|2022-04-18 12:49:50|359.29|356.89|359.43|357.03|359.43|357.03|359.29|356.89|0
1650286200000|2022-04-18 12:50:00|359.49|357.09|359.56|357.16|359.56|357.16|359.49|357.09|0
1650286210000|2022-04-18 12:50:10|359.69|357.29|359.62|357.22|359.69|357.29|359.62|357.22|0
1650286220000|2022-04-18 12:50:20|359.56|357.16|359.29|356.89|359.56|357.16|359.29|356.89|0
1650286230000|2022-04-18 12:50:30|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1650286250000|2022-04-18 12:50:50|359.29|356.89|359.29|356.89|359.29|356.89|359.29|356.89|0
1650286260000|2022-04-18 12:51:00|359.56|357.16|359.56|357.16|359.56|357.16|359.56|357.16|0
1650286270000|2022-04-18 12:51:10|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650286280000|2022-04-18 12:51:20|359.75|357.35|359.82|357.42|359.82|357.42|359.75|357.35|0
1650286290000|2022-04-18 12:51:30|359.69|357.29|359.69|357.29|359.69|357.29|359.69|357.29|0
1650286320000|2022-04-18 12:52:00|359.82|357.42|359.69|357.29|359.82|357.42|359.69|357.29|0
1650286340000|2022-04-18 12:52:20|359.82|357.42|359.82|357.42|359.82|357.42|359.82|357.42|0
1650286350000|2022-04-18 12:52:30|359.95|357.55|359.69|357.29|359.95|357.55|359.69|357.29|0
1650286360000|2022-04-18 12:52:40|359.75|357.35|359.82|357.42|359.82|357.42|359.75|357.35|0
1650286370000|2022-04-18 12:52:50|359.75|357.35|359.82|357.42|359.82|357.42|359.75|357.35|0
1650286380000|2022-04-18 12:53:00|359.89|357.49|359.89|357.49|359.89|357.49|359.89|357.49|0
1650286390000|2022-04-18 12:53:10|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1650286400000|2022-04-18 12:53:20|359.82|357.42|359.88|357.48|359.88|357.48|359.82|357.42|0
1650286410000|2022-04-18 12:53:30|359.95|357.55|359.95|357.55|360.08|357.68|359.95|357.55|0
1650286420000|2022-04-18 12:53:40|360.02|357.62|359.95|357.55|360.02|357.62|359.95|357.55|0
1650286440000|2022-04-18 12:54:00|360.08|357.68|360.02|357.62|360.08|357.68|360.02|357.62|0
1650286450000|2022-04-18 12:54:10|360.08|357.68|360.21|357.81|360.21|357.81|360.08|357.68|0
1650286460000|2022-04-18 12:54:20|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1650286470000|2022-04-18 12:54:30|360.6|358.2|360.73|358.33|360.73|358.33|360.6|358.2|0
1650286480000|2022-04-18 12:54:40|360.6|358.2|360.6|358.2|360.6|358.2|360.54|358.14|0
1650286490000|2022-04-18 12:54:50|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1650286500000|2022-04-18 12:55:00|360.34|357.94|360.34|357.94|360.34|357.94|360.34|357.94|0
1650286510000|2022-04-18 12:55:10|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1650286520000|2022-04-18 12:55:20|360.28|357.88|360.28|357.88|360.28|357.88|360.28|357.88|0
1650286530000|2022-04-18 12:55:30|360.34|357.94|360.21|357.81|360.34|357.94|360.21|357.81|0
1650286540000|2022-04-18 12:55:40|360.28|357.88|360.08|357.68|360.28|357.88|360.08|357.68|0
1650286550000|2022-04-18 12:55:50|360.01|357.61|360.01|357.61|360.08|357.68|360.01|357.61|0
1650286560000|2022-04-18 12:56:00|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1650286570000|2022-04-18 12:56:10|359.95|357.55|359.95|357.55|359.95|357.55|359.95|357.55|0
1650286580000|2022-04-18 12:56:20|360.01|357.61|359.82|357.42|360.01|357.61|359.82|357.42|0
1650286590000|2022-04-18 12:56:30|359.68|357.28|359.68|357.28|359.68|357.28|359.62|357.22|0
1650286600000|2022-04-18 12:56:40|359.62|357.22|359.36|356.96|359.62|357.22|359.36|356.96|0
1650286610000|2022-04-18 12:56:50|359.42|357.02|359.42|357.02|359.42|357.02|359.42|357.02|0
1650286620000|2022-04-18 12:57:00|359.36|356.96|359.68|357.28|359.68|357.28|359.36|356.96|0
1650286630000|2022-04-18 12:57:10|359.82|357.42|359.95|357.55|359.95|357.55|359.82|357.42|0
1650286640000|2022-04-18 12:57:20|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1650286650000|2022-04-18 12:57:30|360.21|357.81|360.21|357.81|360.21|357.81|360.21|357.81|0
1650286660000|2022-04-18 12:57:40|360.34|357.94|360.34|357.94|360.41|358.01|360.34|357.94|0
1650286680000|2022-04-18 12:58:00|360.28|357.88|360.47|358.07|360.6|358.2|360.28|357.88|0
1650286690000|2022-04-18 12:58:10|360.41|358.01|360.6|358.2|360.6|358.2|360.41|358.01|0
1650286700000|2022-04-18 12:58:20|360.47|358.07|360.54|358.14|360.54|358.14|360.47|358.07|0
1650286710000|2022-04-18 12:58:30|360.47|358.07|360.47|358.07|360.47|358.07|360.34|357.94|0
1650286740000|2022-04-18 12:59:00|360.34|357.94|360.47|358.07|360.47|358.07|360.34|357.94|0
1650286750000|2022-04-18 12:59:10|360.54|358.14|360.54|358.14|360.54|358.14|360.47|358.07|0
1650286760000|2022-04-18 12:59:20|360.34|357.94|360.34|357.94|360.47|358.07|360.34|357.94|0
1650286770000|2022-04-18 12:59:30|360.47|358.07|360.47|358.07|360.47|358.07|360.47|358.07|0
1650286780000|2022-04-18 12:59:40|360.73|358.33|360.73|358.33|360.73|358.33|360.73|358.33|0
1650286790000|2022-04-18 12:59:50|360.8|358.4|360.73|358.33|360.8|358.4|360.73|358.33|0
1650286800000|2022-04-18 13:00:00|360.8|358.4|360.6|358.2|360.8|358.4|360.6|358.2|0
1650286810000|2022-04-18 13:00:10|360.34|357.94|360.21|357.81|360.34|357.94|360.21|357.81|0
1650286820000|2022-04-18 13:00:20|360.34|357.94|360.6|358.2|360.6|358.2|360.34|357.94|0
1650286830000|2022-04-18 13:00:30|360.67|358.27|360.73|358.33|360.73|358.33|360.67|358.27|0
1650286840000|2022-04-18 13:00:40|360.86|358.46|360.99|358.59|360.99|358.59|360.86|358.46|0
1650286850000|2022-04-18 13:00:50|361.13|358.73|361.26|358.86|361.26|358.86|361.13|358.73|0
1650286860000|2022-04-18 13:01:00|361.13|358.73|361.26|358.86|361.26|358.86|361.13|358.73|0
1650286870000|2022-04-18 13:01:10|361.13|358.73|361.26|358.86|361.26|358.86|361.13|358.73|0
1650286890000|2022-04-18 13:01:30|361.32|358.92|361.26|358.86|361.32|358.92|361.26|358.86|0
1650286900000|2022-04-18 13:01:40|361.19|358.79|361.19|358.79|361.19|358.79|361.19|358.79|0
1650286910000|2022-04-18 13:01:50|361.12|358.72|361.19|358.79|361.26|358.86|361.12|358.72|0
1650286920000|2022-04-18 13:02:00|361.26|358.86|361.26|358.86|361.26|358.86|361.26|358.86|0
1650286930000|2022-04-18 13:02:10|361.12|358.72|361.19|358.79|361.19|358.79|361.12|358.72|0
1650286940000|2022-04-18 13:02:20|361.12|358.72|360.86|358.46|361.12|358.72|360.86|358.46|0
1650286950000|2022-04-18 13:02:30|360.8|358.4|360.73|358.33|360.8|358.4|360.73|358.33|0
1650286960000|2022-04-18 13:02:40|360.21|357.81|360.07|357.67|360.21|357.81|360.07|357.67|0
1650286970000|2022-04-18 13:02:50|359.94|357.54|360.14|357.74|360.14|357.74|359.81|357.41|0
1650286980000|2022-04-18 13:03:00|360.07|357.67|359.88|357.48|360.07|357.67|359.88|357.48|0
1650286990000|2022-04-18 13:03:10|359.94|357.54|360.07|357.67|360.07|357.67|359.94|357.54|0
1650287000000|2022-04-18 13:03:20|360.01|357.61|359.81|357.41|360.01|357.61|359.81|357.41|0
1650287010000|2022-04-18 13:03:30|359.68|357.28|359.42|357.02|359.68|357.28|359.42|357.02|0
1650287030000|2022-04-18 13:03:50|359.16|356.76|359.29|356.89|359.29|356.89|359.16|356.76|0
1650287040000|2022-04-18 13:04:00|359.42|357.02|359.16|356.76|359.42|357.02|359.16|356.76|0
1650287050000|2022-04-18 13:04:10|358.77|356.37|358.77|356.37|358.77|356.37|358.63|356.23|0
1650287060000|2022-04-18 13:04:20|358.7|356.3|358.57|356.17|358.77|356.37|358.57|356.17|0
1650287070000|2022-04-18 13:04:30|358.5|356.1|358.63|356.23|358.63|356.23|358.44|356.04|0
1650287080000|2022-04-18 13:04:40|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1650287090000|2022-04-18 13:04:50|358.5|356.1|358.63|356.23|358.63|356.23|358.5|356.1|0
1650287100000|2022-04-18 13:05:00|358.77|356.37|358.77|356.37|358.77|356.37|358.77|356.37|0
1650287110000|2022-04-18 13:05:10|358.7|356.3|358.83|356.43|358.9|356.5|358.7|356.3|0
1650287120000|2022-04-18 13:05:20|358.9|356.5|358.83|356.43|358.9|356.5|358.83|356.43|0
1650287130000|2022-04-18 13:05:30|359.03|356.63|358.9|356.5|359.03|356.63|358.9|356.5|0
1650287140000|2022-04-18 13:05:40|358.96|356.56|358.96|356.56|359.03|356.63|358.96|356.56|0
1650287150000|2022-04-18 13:05:50|358.9|356.5|358.9|356.5|358.9|356.5|358.9|356.5|0
1650287160000|2022-04-18 13:06:00|358.76|356.36|358.76|356.36|358.76|356.36|358.76|356.36|0
1650287170000|2022-04-18 13:06:10|358.9|356.5|358.83|356.43|358.9|356.5|358.76|356.36|0
1650287180000|2022-04-18 13:06:20|358.63|356.23|358.76|356.36|358.76|356.36|358.63|356.23|0
1650287190000|2022-04-18 13:06:30|358.63|356.23|358.76|356.36|358.76|356.36|358.63|356.23|0
1650287200000|2022-04-18 13:06:40|358.7|356.3|358.63|356.23|358.7|356.3|358.63|356.23|0
1650287210000|2022-04-18 13:06:50|358.5|356.1|358.44|356.04|358.5|356.1|358.37|355.97|0
1650287220000|2022-04-18 13:07:00|358.37|355.97|358.5|356.1|358.5|356.1|358.37|355.97|0
1650287230000|2022-04-18 13:07:10|358.37|355.97|358.37|355.97|358.37|355.97|358.37|355.97|0
1650287240000|2022-04-18 13:07:20|358.5|356.1|358.5|356.1|358.5|356.1|358.5|356.1|0
1650287250000|2022-04-18 13:07:30|358.63|356.23|358.76|356.36|358.76|356.36|358.63|356.23|0
1650287260000|2022-04-18 13:07:40|358.89|356.49|358.63|356.23|358.89|356.49|358.63|356.23|0
1650287270000|2022-04-18 13:07:50|358.76|356.36|358.89|356.49|358.89|356.49|358.76|356.36|0
1650287290000|2022-04-18 13:08:10|359.03|356.63|358.96|356.56|359.03|356.63|358.96|356.56|0
1650287300000|2022-04-18 13:08:20|358.89|356.49|358.63|356.23|358.89|356.49|358.63|356.23|0
1650287310000|2022-04-18 13:08:30|358.76|356.36|358.76|356.36|358.76|356.36|358.76|356.36|0
1650287320000|2022-04-18 13:08:40|358.89|356.49|358.89|356.49|358.89|356.49|358.76|356.36|0
1650287330000|2022-04-18 13:08:50|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1650287340000|2022-04-18 13:09:00|358.5|356.1|359.02|356.62|359.02|356.62|358.5|356.1|0
1650287350000|2022-04-18 13:09:10|358.89|356.49|358.89|356.49|358.96|356.56|358.89|356.49|0
1650287360000|2022-04-18 13:09:20|358.96|356.56|358.83|356.43|358.96|356.56|358.83|356.43|0
1650287370000|2022-04-18 13:09:30|358.89|356.49|358.83|356.43|358.89|356.49|358.76|356.36|0
1650287380000|2022-04-18 13:09:40|358.89|356.49|358.76|356.36|358.89|356.49|358.76|356.36|0
1650287400000|2022-04-18 13:10:00|358.7|356.3|358.76|356.36|358.76|356.36|358.7|356.3|0
1650287410000|2022-04-18 13:10:10|358.7|356.3|358.7|356.3|358.7|356.3|358.7|356.3|0
1650287420000|2022-04-18 13:10:20|358.76|356.36|358.63|356.23|358.76|356.36|358.5|356.1|0
1650287440000|2022-04-18 13:10:40|358.57|356.17|358.63|356.23|358.63|356.23|358.57|356.17|0
1650287450000|2022-04-18 13:10:50|358.57|356.17|358.57|356.17|358.57|356.17|358.5|356.1|0
1650287460000|2022-04-18 13:11:00|358.63|356.23|358.5|356.1|358.63|356.23|358.5|356.1|0
1650287470000|2022-04-18 13:11:10|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1650287480000|2022-04-18 13:11:20|358.63|356.23|358.5|356.1|358.63|356.23|358.5|356.1|0
1650287490000|2022-04-18 13:11:30|358.57|356.17|358.57|356.17|358.57|356.17|358.5|356.1|0
1650287500000|2022-04-18 13:11:40|358.63|356.23|358.5|356.1|358.63|356.23|358.5|356.1|0
1650287510000|2022-04-18 13:11:50|358.37|355.97|358.5|356.1|358.5|356.1|358.37|355.97|0
1650287520000|2022-04-18 13:12:00|358.63|356.23|358.83|356.43|358.89|356.49|358.63|356.23|0
1650287530000|2022-04-18 13:12:10|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1650287540000|2022-04-18 13:12:20|358.5|356.1|358.44|356.04|358.5|356.1|358.37|355.97|0
1650287550000|2022-04-18 13:12:30|358.5|356.1|358.5|356.1|358.5|356.1|358.37|355.97|0
1650287560000|2022-04-18 13:12:40|358.57|356.17|358.57|356.17|358.57|356.17|358.57|356.17|0
1650287570000|2022-04-18 13:12:50|358.5|356.1|358.37|355.97|358.5|356.1|358.37|355.97|0
1650287580000|2022-04-18 13:13:00|358.5|356.1|358.44|356.04|358.5|356.1|358.37|355.97|0
1650287590000|2022-04-18 13:13:10|358.37|355.97|358.5|356.1|358.76|356.36|358.37|355.97|0
1650287600000|2022-04-18 13:13:20|358.63|356.23|358.5|356.1|358.63|356.23|358.5|356.1|0
1650287610000|2022-04-18 13:13:30|358.63|356.23|358.63|356.23|358.63|356.23|358.63|356.23|0
1650287620000|2022-04-18 13:13:40|358.5|356.1|358.37|355.97|358.5|356.1|358.37|355.97|0
1650287630000|2022-04-18 13:13:50|358.24|355.84|358.24|355.84|358.24|355.84|358.24|355.84|0
1650287640000|2022-04-18 13:14:00|357.98|355.58|357.85|355.45|357.98|355.58|357.85|355.45|0
1650287650000|2022-04-18 13:14:10|357.98|355.58|357.91|355.51|357.98|355.58|357.85|355.45|0
1650287660000|2022-04-18 13:14:20|357.85|355.45|357.85|355.45|357.85|355.45|357.72|355.32|0
1650287680000|2022-04-18 13:14:40|357.72|355.32|357.78|355.38|357.85|355.45|357.72|355.32|0
1650287690000|2022-04-18 13:14:50|357.72|355.32|357.59|355.19|357.72|355.32|357.59|355.19|0
1650287700000|2022-04-18 13:15:00|357.46|355.06|357.59|355.19|357.59|355.19|357.46|355.06|0
1650287710000|2022-04-18 13:15:10|357.46|355.06|357.85|355.45|357.85|355.45|357.46|355.06|0
1650287720000|2022-04-18 13:15:20|357.72|355.32|357.32|354.92|357.72|355.32|357.32|354.92|0
1650287730000|2022-04-18 13:15:30|357.19|354.79|357.06|354.66|357.19|354.79|356.93|354.53|0
1650287740000|2022-04-18 13:15:40|356.93|354.53|356.93|354.53|356.93|354.53|356.93|354.53|0
1650287750000|2022-04-18 13:15:50|357.06|354.66|357.06|354.66|357.06|354.66|357.06|354.66|0
1650287770000|2022-04-18 13:16:10|357.19|354.79|357.19|354.79|357.19|354.79|357.19|354.79|0
1650287780000|2022-04-18 13:16:20|357.32|354.92|357.59|355.19|357.59|355.19|357.32|354.92|0
1650287800000|2022-04-18 13:16:40|357.52|355.12|357.59|355.19|357.59|355.19|357.52|355.12|0
1650287810000|2022-04-18 13:16:50|357.72|355.32|357.85|355.45|357.85|355.45|357.72|355.32|0
1650287830000|2022-04-18 13:17:10|358.11|355.71|357.98|355.58|358.11|355.71|357.98|355.58|0
1650287850000|2022-04-18 13:17:30|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1650287870000|2022-04-18 13:17:50|358.04|355.64|357.98|355.58|358.04|355.64|357.98|355.58|0
1650287880000|2022-04-18 13:18:00|357.85|355.45|357.65|355.25|357.85|355.45|357.65|355.25|0
1650287890000|2022-04-18 13:18:10|357.58|355.18|357.58|355.18|357.58|355.18|357.58|355.18|0
1650287900000|2022-04-18 13:18:20|357.65|355.25|357.58|355.18|357.71|355.31|357.58|355.18|0
1650287910000|2022-04-18 13:18:30|357.65|355.25|357.71|355.31|357.71|355.31|357.65|355.25|0
1650287920000|2022-04-18 13:18:40|357.85|355.45|357.98|355.58|357.98|355.58|357.85|355.45|0
1650287930000|2022-04-18 13:18:50|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1650287940000|2022-04-18 13:19:00|357.98|355.58|358.11|355.71|358.11|355.71|357.98|355.58|0
1650287950000|2022-04-18 13:19:10|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1650287960000|2022-04-18 13:19:20|358.11|355.71|358.11|355.71|358.11|355.71|358.04|355.64|0
1650287970000|2022-04-18 13:19:30|357.98|355.58|357.98|355.58|357.98|355.58|357.98|355.58|0
1650287990000|2022-04-18 13:19:50|358.04|355.64|358.11|355.71|358.11|355.71|358.04|355.64|0
1650288000000|2022-04-18 13:20:00|358.24|355.84|358.11|355.71|358.24|355.84|357.98|355.58|0
1650288010000|2022-04-18 13:20:10|358.17|355.77|358.17|355.77|358.17|355.77|358.17|355.77|0
1650288020000|2022-04-18 13:20:20|358.11|355.71|358.24|355.84|358.24|355.84|358.11|355.71|0
1650288040000|2022-04-18 13:20:40|358.11|355.71|358.11|355.71|358.11|355.71|358.11|355.71|0
1650288050000|2022-04-18 13:20:50|357.97|355.57|358.11|355.71|358.11|355.71|357.97|355.57|0
1650288060000|2022-04-18 13:21:00|357.97|355.57|357.97|355.57|358.11|355.71|357.97|355.57|0
1650288080000|2022-04-18 13:21:20|358.04|355.64|357.78|355.38|358.04|355.64|357.78|355.38|0
1650288090000|2022-04-18 13:21:30|357.71|355.31|357.71|355.31|357.84|355.44|357.71|355.31|0
1650288100000|2022-04-18 13:21:40|357.84|355.44|357.71|355.31|357.84|355.44|357.58|355.18|0
1650288110000|2022-04-18 13:21:50|357.58|355.18|357.84|355.44|357.84|355.44|357.58|355.18|0
1650288120000|2022-04-18 13:22:00|357.97|355.57|357.91|355.51|357.97|355.57|357.91|355.51|0
1650288130000|2022-04-18 13:22:10|357.97|355.57|357.97|355.57|357.97|355.57|357.97|355.57|0
1650288140000|2022-04-18 13:22:20|358.1|355.7|358.24|355.84|358.24|355.84|358.1|355.7|0
1650288150000|2022-04-18 13:22:30|358.1|355.7|357.84|355.44|358.1|355.7|357.84|355.44|0
1650288160000|2022-04-18 13:22:40|357.78|355.38|358.1|355.7|358.1|355.7|357.78|355.38|0
1650288180000|2022-04-18 13:23:00|357.97|355.57|357.97|355.57|357.97|355.57|357.91|355.51|0
1650288190000|2022-04-18 13:23:10|357.84|355.44|357.91|355.51|357.91|355.51|357.84|355.44|0
1650288200000|2022-04-18 13:23:20|357.84|355.44|357.71|355.31|357.84|355.44|357.71|355.31|0
1650288210000|2022-04-18 13:23:30|357.58|355.18|357.71|355.31|357.71|355.31|357.58|355.18|0
1650288220000|2022-04-18 13:23:40|357.58|355.18|357.71|355.31|357.71|355.31|357.58|355.18|0
1650288240000|2022-04-18 13:24:00|357.58|355.18|357.84|355.44|357.97|355.57|357.58|355.18|0
1650288250000|2022-04-18 13:24:10|357.78|355.38|357.84|355.44|357.84|355.44|357.78|355.38|0
1650288260000|2022-04-18 13:24:20|357.71|355.31|357.84|355.44|357.84|355.44|357.71|355.31|0
1650288280000|2022-04-18 13:24:40|357.91|355.51|357.78|355.38|357.91|355.51|357.78|355.38|0
1650288290000|2022-04-18 13:24:50|357.84|355.44|357.71|355.31|357.84|355.44|357.71|355.31|0
1650288300000|2022-04-18 13:25:00|357.84|355.44|357.97|355.57|357.97|355.57|357.84|355.44|0
1650288310000|2022-04-18 13:25:10|358.1|355.7|358.1|355.7|358.1|355.7|358.1|355.7|0
1650288320000|2022-04-18 13:25:20|358.23|355.83|358.76|356.36|359.02|356.62|358.23|355.83|0
1650288340000|2022-04-18 13:25:40|358.89|356.49|358.89|356.49|358.89|356.49|358.89|356.49|0
1650288350000|2022-04-18 13:25:50|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1650288360000|2022-04-18 13:26:00|358.76|356.36|358.76|356.36|358.76|356.36|358.76|356.36|0
1650288370000|2022-04-18 13:26:10|358.89|356.49|358.76|356.36|358.89|356.49|358.76|356.36|0
1650288380000|2022-04-18 13:26:20|358.63|356.23|358.63|356.23|358.63|356.23|358.49|356.09|0
1650288390000|2022-04-18 13:26:30|358.69|356.29|358.89|356.49|358.89|356.49|358.69|356.29|0
1650288400000|2022-04-18 13:26:40|358.95|356.55|359.02|356.62|359.02|356.62|358.95|356.55|0
1650288420000|2022-04-18 13:27:00|359.15|356.75|359.15|356.75|359.28|356.88|359.15|356.75|0
1650288430000|2022-04-18 13:27:10|359.02|356.62|359.15|356.75|359.15|356.75|359.02|356.62|0
1650288440000|2022-04-18 13:27:20|359.28|356.88|358.89|356.49|359.28|356.88|358.89|356.49|0
1650288450000|2022-04-18 13:27:30|358.76|356.36|358.76|356.36|358.89|356.49|358.76|356.36|0
1650288460000|2022-04-18 13:27:40|359.02|356.62|359.02|356.62|359.15|356.75|359.02|356.62|0
1650288470000|2022-04-18 13:27:50|359.15|356.75|359.15|356.75|359.15|356.75|359.02|356.62|0
1650288480000|2022-04-18 13:28:00|359.02|356.62|358.76|356.36|359.02|356.62|358.76|356.36|0
1650288500000|2022-04-18 13:28:20|358.89|356.49|358.89|356.49|358.89|356.49|358.82|356.42|0
1650288510000|2022-04-18 13:28:30|359.02|356.62|358.89|356.49|359.02|356.62|358.89|356.49|0
1650288520000|2022-04-18 13:28:40|358.76|356.36|358.89|356.49|358.89|356.49|358.76|356.36|0
1650288530000|2022-04-18 13:28:50|358.76|356.36|358.62|356.22|358.76|356.36|358.62|356.22|0
1650288540000|2022-04-18 13:29:00|358.69|356.29|358.69|356.29|358.69|356.29|358.69|356.29|0
1650288550000|2022-04-18 13:29:10|358.62|356.22|358.75|356.35|358.75|356.35|358.62|356.22|0
1650288560000|2022-04-18 13:29:20|358.89|356.49|359.02|356.62|359.02|356.62|358.89|356.49|0
1650288570000|2022-04-18 13:29:30|359.15|356.75|359.54|357.14|359.54|357.14|359.15|356.75|0
1650288580000|2022-04-18 13:29:40|359.41|357.01|359.67|357.27|359.67|357.27|359.28|356.88|0
1650288590000|2022-04-18 13:29:50|359.61|357.21|359.28|356.88|359.8|357.4|359.28|356.88|0
1650288600000|2022-04-18 13:30:00|358.36|355.96|358.04|355.64|358.62|356.22|357.84|355.44|0
1650288610000|2022-04-18 13:30:10|357.19|354.79|356.15|353.75|357.19|354.79|356.15|353.75|0
1650288620000|2022-04-18 13:30:20|355.24|352.84|354.98|352.58|355.24|352.84|354.33|351.93|0
1650288630000|2022-04-18 13:30:30|354.72|352.32|354.98|352.58|354.98|352.58|354.72|352.32|0
1650288640000|2022-04-18 13:30:40|355.05|352.65|354.07|351.67|355.24|352.84|353.81|351.41|0
1650288650000|2022-04-18 13:30:50|353.94|351.54|354.2|351.8|354.72|352.32|353.94|351.54|0
1650288660000|2022-04-18 13:31:00|353.75|351.35|353.81|351.41|354.2|351.8|353.75|351.35|0
1650288670000|2022-04-18 13:31:10|354.07|351.67|353.94|351.54|354.46|352.06|353.81|351.41|0
1650288680000|2022-04-18 13:31:20|353.55|351.15|352.39|349.99|353.55|351.15|352.39|349.99|0
1650288690000|2022-04-18 13:31:30|351.49|349.09|351.23|348.83|351.87|349.47|351.23|348.83|0
1650288700000|2022-04-18 13:31:40|351.36|348.96|350.71|348.31|351.36|348.96|350.71|348.31|0
1650288710000|2022-04-18 13:31:50|351.3|348.9|350.91|348.51|351.3|348.9|350.71|348.31|0
1650288720000|2022-04-18 13:32:00|350.58|348.18|351.23|348.83|351.23|348.83|350.58|348.18|0
1650288730000|2022-04-18 13:32:10|350.84|348.44|350.46|348.06|350.84|348.44|350.46|348.06|0
1650288740000|2022-04-18 13:32:20|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1650288750000|2022-04-18 13:32:30|350.97|348.57|350.58|348.18|350.97|348.57|350.58|348.18|0
1650288760000|2022-04-18 13:32:40|350.33|347.93|350.71|348.31|350.71|348.31|350.33|347.93|0
1650288770000|2022-04-18 13:32:50|350.97|348.57|345.98|343.58|354.95|352.55|345.98|343.58|0
1650288780000|2022-04-18 13:33:00|345.46|343.06|345.59|343.19|345.72|343.32|345.46|343.06|0
1650288790000|2022-04-18 13:33:10|345.85|343.45|345.33|342.93|345.85|343.45|345.33|342.93|0
1650288800000|2022-04-18 13:33:20|345.72|343.32|345.66|343.26|345.72|343.32|345.33|342.93|0
1650288810000|2022-04-18 13:33:30|345.72|343.32|345.72|343.32|345.72|343.32|345.59|343.19|0
1650288820000|2022-04-18 13:33:40|345.59|343.19|350.54|348.14|350.54|348.14|345.07|342.67|0
1650288830000|2022-04-18 13:33:50|350.67|348.27|350.8|348.4|350.8|348.4|350.54|348.14|0
1650288840000|2022-04-18 13:34:00|350.93|348.53|350.03|347.63|350.93|348.53|350.03|347.63|0
1650288850000|2022-04-18 13:34:10|350.42|348.02|349.77|347.37|350.42|348.02|349.77|347.37|0
1650288860000|2022-04-18 13:34:20|349.9|347.5|349.52|347.12|349.9|347.5|349.52|347.12|0
1650288870000|2022-04-18 13:34:30|349.65|347.25|349.77|347.37|349.77|347.37|349.65|347.25|0
1650288880000|2022-04-18 13:34:40|350.23|347.83|351.31|348.91|351.31|348.91|350.23|347.83|0
1650288890000|2022-04-18 13:34:50|351.19|348.79|350.93|348.53|351.19|348.79|350.93|348.53|0
1650288900000|2022-04-18 13:35:00|351.57|349.17|351.06|348.66|351.7|349.3|351.06|348.66|0
1650288910000|2022-04-18 13:35:10|350.8|348.4|351.19|348.79|351.19|348.79|350.8|348.4|0
1650288920000|2022-04-18 13:35:20|350.93|348.53|350.61|348.21|351.06|348.66|350.61|348.21|0
1650288930000|2022-04-18 13:35:30|350.67|348.27|350.16|347.76|350.67|348.27|350.16|347.76|0
1650288940000|2022-04-18 13:35:40|350.41|348.01|350.29|347.89|350.41|348.01|350.29|347.89|0
1650288950000|2022-04-18 13:35:50|350.22|347.82|349.77|347.37|350.22|347.82|349.77|347.37|0
1650288960000|2022-04-18 13:36:00|350.03|347.63|349.9|347.5|350.16|347.76|349.77|347.37|0
1650288970000|2022-04-18 13:36:10|349.77|347.37|349.52|347.12|349.77|347.37|349.39|346.99|0
1650288980000|2022-04-18 13:36:20|349.39|346.99|349.26|346.86|349.39|346.99|349.26|346.86|0
1650288990000|2022-04-18 13:36:30|349.13|346.73|349.01|346.61|349.13|346.73|348.88|346.48|0
1650289000000|2022-04-18 13:36:40|348.62|346.22|348.94|346.54|349.01|346.61|348.62|346.22|0
1650289010000|2022-04-18 13:36:50|349.13|346.73|349.13|346.73|349.39|346.99|349.13|346.73|0
1650289020000|2022-04-18 13:37:00|348.88|346.48|348.37|345.97|348.88|346.48|348.24|345.84|0
1650289030000|2022-04-18 13:37:10|348.62|346.22|349|346.6|349|346.6|348.62|346.22|0
1650289040000|2022-04-18 13:37:20|349.26|346.86|349.52|347.12|349.64|347.24|349.26|346.86|0
1650289050000|2022-04-18 13:37:30|349.39|346.99|350.03|347.63|350.03|347.63|349.39|346.99|0
1650289060000|2022-04-18 13:37:40|349.52|347.12|348.49|346.09|349.52|347.12|348.49|346.09|0
1650289070000|2022-04-18 13:37:50|348.62|346.22|348.88|346.48|348.88|346.48|348.49|346.09|0
1650289080000|2022-04-18 13:38:00|349|346.6|348.62|346.22|349|346.6|348.62|346.22|0
1650289090000|2022-04-18 13:38:10|349|346.6|348.43|346.03|350.05|347.65|348.43|346.03|0
1650289100000|2022-04-18 13:38:20|347.85|345.45|347.85|345.45|348.23|345.83|347.85|345.45|0
1650289110000|2022-04-18 13:38:30|347.98|345.58|347.21|344.81|347.98|345.58|347.21|344.81|0
1650289120000|2022-04-18 13:38:40|346.95|344.55|347.59|345.19|347.59|345.19|346.95|344.55|0
1650289130000|2022-04-18 13:38:50|347.85|345.45|348.23|345.83|348.36|345.96|347.85|345.45|0
1650289140000|2022-04-18 13:39:00|348.36|345.96|348.49|346.09|348.49|346.09|348.36|345.96|0
1650289150000|2022-04-18 13:39:10|348.61|346.21|348.87|346.47|348.87|346.47|348.61|346.21|0
1650289160000|2022-04-18 13:39:20|348.74|346.34|348.1|345.7|348.74|346.34|348.1|345.7|0
1650289170000|2022-04-18 13:39:30|348.04|345.64|348.74|346.34|348.74|346.34|348.04|345.64|0
1650289180000|2022-04-18 13:39:40|348.87|346.47|349.13|346.73|349.13|346.73|348.87|346.47|0
1650289190000|2022-04-18 13:39:50|349.38|346.98|349.38|346.98|349.38|346.98|349.25|346.85|0
1650289200000|2022-04-18 13:40:00|349.64|347.24|350.41|348.01|351.05|348.65|349.64|347.24|0
1650289210000|2022-04-18 13:40:10|350.67|348.27|350.79|348.39|351.18|348.78|350.67|348.27|0
1650289220000|2022-04-18 13:40:20|350.54|348.14|350.15|347.75|350.54|348.14|350.15|347.75|0
1650289230000|2022-04-18 13:40:30|350.41|348.01|350.22|347.82|350.41|348.01|350.15|347.75|0
1650289240000|2022-04-18 13:40:40|350.54|348.14|350.41|348.01|350.79|348.39|350.35|347.95|0
1650289250000|2022-04-18 13:40:50|350.79|348.39|350.79|348.39|350.92|348.52|350.79|348.39|0
1650289260000|2022-04-18 13:41:00|351.05|348.65|351.82|349.42|352.21|349.81|351.05|348.65|0
1650289270000|2022-04-18 13:41:10|351.44|349.04|351.31|348.91|351.82|349.42|351.31|348.91|0
1650289280000|2022-04-18 13:41:20|351.05|348.65|350.66|348.26|351.18|348.78|350.66|348.26|0
1650289290000|2022-04-18 13:41:30|350.54|348.14|350.41|348.01|350.66|348.26|350.41|348.01|0
1650289300000|2022-04-18 13:41:40|350.79|348.39|350.79|348.39|350.92|348.52|350.79|348.39|0
1650289310000|2022-04-18 13:41:50|350.54|348.14|350.15|347.75|350.54|348.14|350.15|347.75|0
1650289320000|2022-04-18 13:42:00|349.51|347.11|349.51|347.11|349.51|347.11|349.38|346.98|0
1650289330000|2022-04-18 13:42:10|349.38|346.98|349.25|346.85|349.38|346.98|349|346.6|0
1650289340000|2022-04-18 13:42:20|349.19|346.79|349.51|347.11|349.51|347.11|349.19|346.79|0
1650289350000|2022-04-18 13:42:30|349.38|346.98|349.25|346.85|349.38|346.98|349.25|346.85|0
1650289360000|2022-04-18 13:42:40|349.38|346.98|350.28|347.88|350.28|347.88|349.38|346.98|0
1650289370000|2022-04-18 13:42:50|350.41|348.01|349.77|347.37|350.41|348.01|349.77|347.37|0
1650289380000|2022-04-18 13:43:00|349.58|347.18|349.64|347.24|349.64|347.24|349.25|346.85|0
1650289390000|2022-04-18 13:43:10|349.12|346.72|348.87|346.47|349.25|346.85|348.81|346.41|0
1650289400000|2022-04-18 13:43:20|349|346.6|348.74|346.34|349|346.6|348.74|346.34|0
1650289410000|2022-04-18 13:43:30|348.61|346.21|348.87|346.47|348.87|346.47|348.48|346.08|0
1650289420000|2022-04-18 13:43:40|348.74|346.34|347.4|345|348.74|346.34|347.4|345|0
1650289430000|2022-04-18 13:43:50|347.59|345.19|347.08|344.68|347.59|345.19|346.95|344.55|0
1650289440000|2022-04-18 13:44:00|347.46|345.06|347.08|344.68|347.46|345.06|347.08|344.68|0
1650289450000|2022-04-18 13:44:10|346.82|344.42|346.44|344.04|346.82|344.42|346.44|344.04|0
1650289460000|2022-04-18 13:44:20|346.31|343.91|346.19|343.79|346.31|343.91|346.19|343.79|0
1650289470000|2022-04-18 13:44:30|346.06|343.66|346.82|344.42|346.82|344.42|346.06|343.66|0
1650289480000|2022-04-18 13:44:40|347.08|344.68|347.97|345.57|347.97|345.57|346.95|344.55|0
1650289490000|2022-04-18 13:44:50|348.23|345.83|348.48|346.08|348.48|346.08|347.97|345.57|0
1650289500000|2022-04-18 13:45:00|347.97|345.57|348.81|346.41|349.25|346.85|347.97|345.57|0
1650289510000|2022-04-18 13:45:10|348.74|346.34|349.38|346.98|349.64|347.24|348.74|346.34|0
1650289520000|2022-04-18 13:45:20|349.51|347.11|348.74|346.34|349.51|347.11|348.74|346.34|0
1650289530000|2022-04-18 13:45:30|349.38|346.98|349.51|347.11|349.96|347.56|349.38|346.98|0
1650289540000|2022-04-18 13:45:40|349.12|346.72|349.38|346.98|349.38|346.98|349.12|346.72|0
1650289550000|2022-04-18 13:45:50|348.87|346.47|348.87|346.47|349.25|346.85|348.87|346.47|0
1650289560000|2022-04-18 13:46:00|349.12|346.72|348.36|345.96|349.12|346.72|348.36|345.96|0
1650289570000|2022-04-18 13:46:10|349.45|347.05|349.45|347.05|350.15|347.75|349.45|347.05|0
1650289580000|2022-04-18 13:46:20|349.57|347.17|349.89|347.49|349.89|347.49|349.57|347.17|0
1650289590000|2022-04-18 13:46:30|350.02|347.62|349.89|347.49|350.02|347.62|349.76|347.36|0
1650289600000|2022-04-18 13:46:40|350.15|347.75|350.6|348.2|350.6|348.2|350.15|347.75|0
1650289610000|2022-04-18 13:46:50|350.28|347.88|350.66|348.26|350.66|348.26|350.15|347.75|0
1650289620000|2022-04-18 13:47:00|350.79|348.39|350.99|348.59|351.18|348.78|350.66|348.26|0
1650289630000|2022-04-18 13:47:10|350.53|348.13|349.76|347.36|350.53|348.13|349.76|347.36|0
1650289640000|2022-04-18 13:47:20|349.51|347.11|350.53|348.13|350.53|348.13|349.51|347.11|0
1650289650000|2022-04-18 13:47:30|350.79|348.39|350.53|348.13|351.05|348.65|350.53|348.13|0
1650289660000|2022-04-18 13:47:40|350.66|348.26|349.89|347.49|350.66|348.26|349.89|347.49|0
1650289670000|2022-04-18 13:47:50|350.15|347.75|349.76|347.36|350.34|347.94|349.76|347.36|0
1650289680000|2022-04-18 13:48:00|349.25|346.85|349.38|346.98|349.51|347.11|349.12|346.72|0
1650289690000|2022-04-18 13:48:10|349.12|346.72|349.38|346.98|349.38|346.98|349.12|346.72|0
1650289700000|2022-04-18 13:48:20|349.25|346.85|348.99|346.59|349.25|346.85|348.99|346.59|0
1650289710000|2022-04-18 13:48:30|349.45|347.05|349.51|347.11|349.57|347.17|349.19|346.79|0
1650289720000|2022-04-18 13:48:40|348.87|346.47|348.74|346.34|349.06|346.66|348.74|346.34|0
1650289730000|2022-04-18 13:48:50|348.35|345.95|348.48|346.08|348.48|346.08|348.35|345.95|0
1650289740000|2022-04-18 13:49:00|348.87|346.47|348.74|346.34|348.87|346.47|348.61|346.21|0
1650289750000|2022-04-18 13:49:10|348.48|346.08|348.8|346.4|348.99|346.59|348.48|346.08|0
1650289760000|2022-04-18 13:49:20|348.74|346.34|348.48|346.08|348.87|346.47|348.48|346.08|0
1650289770000|2022-04-18 13:49:30|348.74|346.34|348.87|346.47|348.99|346.59|348.74|346.34|0
1650289780000|2022-04-18 13:49:40|348.35|345.95|348.74|346.34|348.74|346.34|348.23|345.83|0
1650289790000|2022-04-18 13:49:50|348.87|346.47|348.99|346.59|349.25|346.85|348.87|346.47|0
1650289800000|2022-04-18 13:50:00|348.48|346.08|348.55|346.15|348.61|346.21|348.35|345.95|0
1650289810000|2022-04-18 13:50:10|348.35|345.95|348.48|346.08|348.68|346.28|348.35|345.95|0
1650289820000|2022-04-18 13:50:20|348.35|345.95|348.87|346.47|348.87|346.47|348.35|345.95|0
1650289830000|2022-04-18 13:50:30|349.12|346.72|349.76|347.36|349.89|347.49|349.12|346.72|0
1650289840000|2022-04-18 13:50:40|349.51|347.11|349.57|347.17|349.63|347.23|349.51|347.11|0
1650289850000|2022-04-18 13:50:50|349.89|347.49|349.76|347.36|349.89|347.49|349.63|347.23|0
1650289860000|2022-04-18 13:51:00|350.28|347.88|351.56|349.16|351.56|349.16|350.28|347.88|0
1650289870000|2022-04-18 13:51:10|350.79|348.39|350.92|348.52|351.3|348.9|350.79|348.39|0
1650289880000|2022-04-18 13:51:20|351.17|348.77|351.56|349.16|351.56|349.16|351.05|348.65|0
1650289890000|2022-04-18 13:51:30|351.17|348.77|350.4|348|351.17|348.77|350.4|348|0
1650289900000|2022-04-18 13:51:40|350.27|347.87|350.15|347.75|350.27|347.87|350.02|347.62|0
1650289910000|2022-04-18 13:51:50|350.02|347.62|350.15|347.75|350.15|347.75|350.02|347.62|0
1650289920000|2022-04-18 13:52:00|350.79|348.39|350.92|348.52|350.92|348.52|350.53|348.13|0
1650289930000|2022-04-18 13:52:10|351.05|348.65|351.3|348.9|351.43|349.03|351.05|348.65|0
1650289940000|2022-04-18 13:52:20|351.82|349.42|351.43|349.03|351.82|349.42|351.3|348.9|0
1650289950000|2022-04-18 13:52:30|351.82|349.42|351.95|349.55|351.95|349.55|351.63|349.23|0
1650289960000|2022-04-18 13:52:40|351.82|349.42|351.69|349.29|352.08|349.68|351.69|349.29|0
1650289970000|2022-04-18 13:52:50|351.95|349.55|352.2|349.8|352.2|349.8|351.95|349.55|0
1650289980000|2022-04-18 13:53:00|352.85|350.45|352.98|350.58|353.11|350.71|352.85|350.45|0
1650289990000|2022-04-18 13:53:10|353.24|350.84|353.88|351.48|353.88|351.48|353.24|350.84|0
1650290000000|2022-04-18 13:53:20|353.75|351.35|354.14|351.74|354.14|351.74|353.75|351.35|0
1650290010000|2022-04-18 13:53:30|354.27|351.87|354.79|352.39|354.79|352.39|354.27|351.87|0
1650290020000|2022-04-18 13:53:40|354.92|352.52|354.66|352.26|354.92|352.52|354.66|352.26|0
1650290030000|2022-04-18 13:53:50|354.53|352.13|354.01|351.61|354.53|352.13|354.01|351.61|0
1650290040000|2022-04-18 13:54:00|353.75|351.35|354.01|351.61|354.01|351.61|353.62|351.22|0
1650290050000|2022-04-18 13:54:10|354.14|351.74|354.66|352.26|354.66|352.26|354.14|351.74|0
1650290060000|2022-04-18 13:54:20|354.53|352.13|354.79|352.39|354.79|352.39|354.53|352.13|0
1650290070000|2022-04-18 13:54:30|354.92|352.52|354.01|351.61|354.92|352.52|354.01|351.61|0
1650290080000|2022-04-18 13:54:40|353.88|351.48|354.27|351.87|354.27|351.87|353.88|351.48|0
1650290090000|2022-04-18 13:54:50|354.14|351.74|353.75|351.35|354.14|351.74|353.75|351.35|0
1650290100000|2022-04-18 13:55:00|353.88|351.48|354.66|352.26|354.66|352.26|353.88|351.48|0
1650290110000|2022-04-18 13:55:10|354.92|352.52|355.18|352.78|355.31|352.91|354.79|352.39|0
1650290120000|2022-04-18 13:55:20|354.66|352.26|354.53|352.13|354.66|352.26|354.27|351.87|0
1650290130000|2022-04-18 13:55:30|355.18|352.78|355.31|352.91|355.31|352.91|354.79|352.39|0
1650290140000|2022-04-18 13:55:40|355.18|352.78|355.82|353.42|355.82|353.42|355.18|352.78|0
1650290150000|2022-04-18 13:55:50|355.95|353.55|355.82|353.42|355.95|353.55|355.69|353.29|0
1650290160000|2022-04-18 13:56:00|355.56|353.16|355.05|352.65|355.56|353.16|355.05|352.65|0
1650290170000|2022-04-18 13:56:10|355.31|352.91|354.92|352.52|355.31|352.91|354.92|352.52|0
1650290180000|2022-04-18 13:56:20|355.18|352.78|355.31|352.91|355.43|353.03|355.18|352.78|0
1650290190000|2022-04-18 13:56:30|355.43|353.03|355.31|352.91|355.43|353.03|355.31|352.91|0
1650290200000|2022-04-18 13:56:40|355.18|352.78|355.31|352.91|355.31|352.91|355.18|352.78|0
1650290210000|2022-04-18 13:56:50|355.69|353.29|355.18|352.78|355.69|353.29|355.18|352.78|0
1650290220000|2022-04-18 13:57:00|354.59|352.19|354.4|352|354.72|352.32|354.4|352|0
1650290230000|2022-04-18 13:57:10|354.27|351.87|354.21|351.81|354.27|351.87|354.01|351.61|0
1650290240000|2022-04-18 13:57:20|354.53|352.13|354.14|351.74|354.53|352.13|354.14|351.74|0
1650290250000|2022-04-18 13:57:30|354.79|352.39|354.4|352|354.79|352.39|354.4|352|0
1650290260000|2022-04-18 13:57:40|354.66|352.26|354.4|352|354.66|352.26|354.14|351.74|0
1650290270000|2022-04-18 13:57:50|354.53|352.13|354.53|352.13|354.53|352.13|354.4|352|0
1650290280000|2022-04-18 13:58:00|354.66|352.26|354.72|352.32|354.72|352.32|354.4|352|0
1650290290000|2022-04-18 13:58:10|354.79|352.39|354.4|352|354.79|352.39|354.4|352|0
1650290300000|2022-04-18 13:58:20|354.79|352.39|354.66|352.26|354.79|352.39|354.66|352.26|0
1650290310000|2022-04-18 13:58:30|354.79|352.39|354.53|352.13|354.85|352.45|354.4|352|0
1650290320000|2022-04-18 13:58:40|354.92|352.52|355.3|352.9|355.3|352.9|354.92|352.52|0
1650290330000|2022-04-18 13:58:50|355.17|352.77|355.17|352.77|355.17|352.77|355.17|352.77|0
1650290340000|2022-04-18 13:59:00|355.43|353.03|355.3|352.9|355.43|353.03|355.3|352.9|0
1650290350000|2022-04-18 13:59:10|355.76|353.36|355.56|353.16|355.76|353.36|355.56|353.16|0
1650290360000|2022-04-18 13:59:20|355.69|353.29|355.69|353.29|355.69|353.29|355.43|353.03|0
1650290370000|2022-04-18 13:59:30|355.56|353.16|355.3|352.9|355.69|353.29|355.3|352.9|0
1650290380000|2022-04-18 13:59:40|355.11|352.71|355.04|352.64|355.11|352.71|355.04|352.64|0
1650290390000|2022-04-18 13:59:50|354.79|352.39|354.59|352.19|354.79|352.39|354.59|352.19|0
1650290400000|2022-04-18 14:00:00|355.04|352.64|355.69|353.29|355.69|353.29|355.04|352.64|0
1650290410000|2022-04-18 14:00:10|355.56|353.16|355.95|353.55|356.08|353.68|355.56|353.16|0
1650290420000|2022-04-18 14:00:20|356.47|354.07|357.38|354.98|357.9|355.5|356.47|354.07|0
1650290430000|2022-04-18 14:00:30|357.12|354.72|357.38|354.98|357.51|355.11|356.99|354.59|0
1650290440000|2022-04-18 14:00:40|357.12|354.72|356.73|354.33|357.12|354.72|356.73|354.33|0
1650290450000|2022-04-18 14:00:50|356.99|354.59|357.25|354.85|357.25|354.85|356.86|354.46|0
1650290460000|2022-04-18 14:01:00|357.38|354.98|356.73|354.33|357.38|354.98|356.73|354.33|0
1650290470000|2022-04-18 14:01:10|356.86|354.46|355.17|352.77|356.86|354.46|355.17|352.77|0
1650290480000|2022-04-18 14:01:20|354.78|352.38|354.53|352.13|354.78|352.38|354.4|352|0
1650290490000|2022-04-18 14:01:30|354.66|352.26|354.4|352|354.66|352.26|354.14|351.74|0
1650290500000|2022-04-18 14:01:40|354.14|351.74|353.36|350.96|354.14|351.74|353.36|350.96|0
1650290510000|2022-04-18 14:01:50|353.49|351.09|353.62|351.22|353.62|351.22|353.49|351.09|0
1650290520000|2022-04-18 14:02:00|353.88|351.48|353.36|350.96|353.88|351.48|353.23|350.83|0
1650290530000|2022-04-18 14:02:10|353.1|350.7|352.2|349.8|353.1|350.7|352.2|349.8|0
1650290540000|2022-04-18 14:02:20|351.94|349.54|351.94|349.54|352.07|349.67|351.94|349.54|0
1650290550000|2022-04-18 14:02:30|352.72|350.32|353.49|351.09|353.49|351.09|352.72|350.32|0
1650290560000|2022-04-18 14:02:40|353.23|350.83|353.23|350.83|353.3|350.9|353.1|350.7|0
1650290570000|2022-04-18 14:02:50|352.97|350.57|353.49|351.09|353.49|351.09|352.97|350.57|0
1650290580000|2022-04-18 14:03:00|353.75|351.35|353.88|351.48|353.88|351.48|353.49|351.09|0
1650290590000|2022-04-18 14:03:10|354.01|351.61|354.27|351.87|354.27|351.87|353.88|351.48|0
1650290600000|2022-04-18 14:03:20|354.14|351.74|354.01|351.61|354.27|351.87|354.01|351.61|0
1650290610000|2022-04-18 14:03:30|353.94|351.54|353.1|350.7|353.94|351.54|353.1|350.7|0
1650290620000|2022-04-18 14:03:40|353.04|350.64|353.1|350.7|353.1|350.7|352.84|350.44|0
1650290630000|2022-04-18 14:03:50|353.36|350.96|352.84|350.44|353.36|350.96|352.84|350.44|0
1650290640000|2022-04-18 14:04:00|352.97|350.57|352.65|350.25|352.97|350.57|352.46|350.06|0
1650290650000|2022-04-18 14:04:10|352.33|349.93|351.81|349.41|352.33|349.93|351.81|349.41|0
1650290660000|2022-04-18 14:04:20|352.2|349.8|352.2|349.8|352.2|349.8|352.07|349.67|0
1650290670000|2022-04-18 14:04:30|352.71|350.31|352.91|350.51|352.97|350.57|352.71|350.31|0
1650290680000|2022-04-18 14:04:40|352.46|350.06|352.59|350.19|352.59|350.19|352.33|349.93|0
1650290690000|2022-04-18 14:04:50|352.71|350.31|352.59|350.19|352.84|350.44|352.46|350.06|0
1650290700000|2022-04-18 14:05:00|352.33|349.93|352.46|350.06|352.46|350.06|352.07|349.67|0
1650290710000|2022-04-18 14:05:10|352.84|350.44|352.84|350.44|352.84|350.44|352.59|350.19|0
1650290720000|2022-04-18 14:05:20|352.71|350.31|353.1|350.7|353.1|350.7|352.33|349.93|0
1650290730000|2022-04-18 14:05:30|353.23|350.83|353.23|350.83|353.23|350.83|353.23|350.83|0
1650290740000|2022-04-18 14:05:40|353.49|351.09|353.49|351.09|353.49|351.09|353.49|351.09|0
1650290750000|2022-04-18 14:05:50|353.62|351.22|353.36|350.96|353.62|351.22|353.36|350.96|0
1650290760000|2022-04-18 14:06:00|353.88|351.48|354.26|351.86|354.26|351.86|353.88|351.48|0
1650290770000|2022-04-18 14:06:10|354.39|351.99|354.39|351.99|354.46|352.06|354.26|351.86|0
1650290780000|2022-04-18 14:06:20|354.01|351.61|354.52|352.12|354.52|352.12|354.01|351.61|0
1650290790000|2022-04-18 14:06:30|354.65|352.25|354.39|351.99|354.65|352.25|354.39|351.99|0
1650290800000|2022-04-18 14:06:40|354.26|351.86|353.49|351.09|354.26|351.86|353.49|351.09|0
1650290810000|2022-04-18 14:06:50|353.62|351.22|353.81|351.41|353.81|351.41|353.49|351.09|0
1650290820000|2022-04-18 14:07:00|353.36|350.96|352.58|350.18|353.36|350.96|352.58|350.18|0
1650290830000|2022-04-18 14:07:10|352.84|350.44|353.23|350.83|353.23|350.83|352.84|350.44|0
1650290840000|2022-04-18 14:07:20|353.36|350.96|353.23|350.83|353.36|350.96|353.23|350.83|0
1650290850000|2022-04-18 14:07:30|353.75|351.35|354.01|351.61|354.07|351.67|353.75|351.35|0
1650290860000|2022-04-18 14:07:40|353.88|351.48|354.2|351.8|354.26|351.86|353.88|351.48|0
1650290870000|2022-04-18 14:07:50|354.13|351.73|354.13|351.73|354.13|351.73|354.01|351.61|0
1650290880000|2022-04-18 14:08:00|354.52|352.12|354.26|351.86|354.52|352.12|354.2|351.8|0
1650290890000|2022-04-18 14:08:10|354.07|351.67|354|351.6|354.07|351.67|354|351.6|0
1650290900000|2022-04-18 14:08:20|353.88|351.48|354.13|351.73|354.13|351.73|353.88|351.48|0
1650290910000|2022-04-18 14:08:30|354|351.6|354|351.6|354|351.6|353.75|351.35|0
1650290920000|2022-04-18 14:08:40|353.88|351.48|354|351.6|354.13|351.73|353.75|351.35|0
1650290930000|2022-04-18 14:08:50|354.26|351.86|354|351.6|354.26|351.86|354|351.6|0
1650290940000|2022-04-18 14:09:00|354.26|351.86|355.04|352.64|355.04|352.64|354.26|351.86|0
1650290950000|2022-04-18 14:09:10|355.17|352.77|355.43|353.03|355.43|353.03|355.17|352.77|0
1650290960000|2022-04-18 14:09:20|355.3|352.9|353.26|350.86|355.3|352.9|353.26|350.86|0
1650290970000|2022-04-18 14:09:30|353.39|350.99|356.76|354.36|356.76|354.36|353.39|350.99|0
1650290980000|2022-04-18 14:09:40|357.41|355.01|357.39|354.99|357.54|355.14|357.13|354.73|0
1650290990000|2022-04-18 14:09:50|357.26|354.86|357.49|355.09|357.49|355.09|357.26|354.86|0
1650291000000|2022-04-18 14:10:00|357.75|355.35|357.36|354.96|357.75|355.35|357.23|354.83|0
1650291010000|2022-04-18 14:10:10|357.75|355.35|357.36|354.96|358.01|355.61|357.36|354.96|0
1650291020000|2022-04-18 14:10:20|357.23|354.83|356.97|354.57|357.49|355.09|356.97|354.57|0
1650291030000|2022-04-18 14:10:30|356.84|354.44|356.78|354.38|356.97|354.57|356.78|354.38|0
1650291040000|2022-04-18 14:10:40|356.71|354.31|357.88|355.48|357.88|355.48|356.71|354.31|0
1650291050000|2022-04-18 14:10:50|357.75|355.35|357.23|354.83|357.75|355.35|357.23|354.83|0
1650291060000|2022-04-18 14:11:00|357.1|354.7|357.75|355.35|357.75|355.35|357.04|354.64|0
1650291070000|2022-04-18 14:11:10|357.62|355.22|357.49|355.09|357.62|355.22|357.49|355.09|0
1650291080000|2022-04-18 14:11:20|357.23|354.83|356.97|354.57|357.23|354.83|356.97|354.57|0
1650291090000|2022-04-18 14:11:30|356.45|354.05|356.06|353.66|356.71|354.31|356.06|353.66|0
1650291100000|2022-04-18 14:11:40|355.74|353.34|355.67|353.27|355.8|353.4|355.41|353.01|0
1650291110000|2022-04-18 14:11:50|355.61|353.21|355.54|353.14|355.67|353.27|355.54|353.14|0
1650291120000|2022-04-18 14:12:00|355.41|353.01|355.15|352.75|355.41|353.01|355.15|352.75|0
1650291130000|2022-04-18 14:12:10|354.89|352.49|354.06|351.66|354.89|352.49|353.73|351.33|0
1650291140000|2022-04-18 14:12:20|353.73|351.33|353.47|351.07|353.93|351.53|353.47|351.07|0
1650291150000|2022-04-18 14:12:30|353.34|350.94|353.21|350.81|353.6|351.2|353.21|350.81|0
1650291160000|2022-04-18 14:12:40|353.47|351.07|353.6|351.2|353.6|351.2|353.34|350.94|0
1650291170000|2022-04-18 14:12:50|353.73|351.33|353.6|351.2|353.73|351.33|353.09|350.69|0
1650291180000|2022-04-18 14:13:00|353.09|350.69|352.64|350.24|353.09|350.69|352.64|350.24|0
1650291190000|2022-04-18 14:13:10|352.57|350.17|352.18|349.78|352.57|350.17|352.05|349.65|0
1650291200000|2022-04-18 14:13:20|352.44|350.04|352.44|350.04|352.44|350.04|352.18|349.78|0
1650291210000|2022-04-18 14:13:30|352.57|350.17|352.57|350.17|352.7|350.3|352.57|350.17|0
1650291220000|2022-04-18 14:13:40|352.7|350.3|352.7|350.3|352.7|350.3|352.57|350.17|0
1650291230000|2022-04-18 14:13:50|352.44|350.04|352.57|350.17|352.57|350.17|352.18|349.78|0
1650291240000|2022-04-18 14:14:00|352.44|350.04|353.08|350.68|353.08|350.68|352.44|350.04|0
1650291250000|2022-04-18 14:14:10|353.15|350.75|352.96|350.56|353.15|350.75|352.7|350.3|0
1650291260000|2022-04-18 14:14:20|352.57|350.17|352.44|350.04|352.57|350.17|352.44|350.04|0
1650291270000|2022-04-18 14:14:30|352.57|350.17|352.83|350.43|352.83|350.43|352.57|350.17|0
1650291280000|2022-04-18 14:14:40|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1650291290000|2022-04-18 14:14:50|352.96|350.56|352.57|350.17|352.96|350.56|352.57|350.17|0
1650291300000|2022-04-18 14:15:00|352.7|350.3|352.44|350.04|352.83|350.43|352.44|350.04|0
1650291310000|2022-04-18 14:15:10|352.57|350.17|352.89|350.49|352.89|350.49|352.57|350.17|0
1650291320000|2022-04-18 14:15:20|352.83|350.43|353.08|350.68|353.08|350.68|352.83|350.43|0
1650291330000|2022-04-18 14:15:30|353.47|351.07|353.73|351.33|353.73|351.33|353.47|351.07|0
1650291340000|2022-04-18 14:15:40|353.6|351.2|352.96|350.56|353.6|351.2|352.96|350.56|0
1650291350000|2022-04-18 14:15:50|352.83|350.43|352.57|350.17|352.83|350.43|352.57|350.17|0
1650291360000|2022-04-18 14:16:00|352.44|350.04|352.83|350.43|353.21|350.81|352.44|350.04|0
1650291370000|2022-04-18 14:16:10|352.57|350.17|352.31|349.91|352.57|350.17|352.31|349.91|0
1650291380000|2022-04-18 14:16:20|353.08|350.68|353.21|350.81|353.34|350.94|353.08|350.68|0
1650291390000|2022-04-18 14:16:30|353.34|350.94|352.7|350.3|353.34|350.94|352.7|350.3|0
1650291400000|2022-04-18 14:16:40|352.44|350.04|352.18|349.78|352.44|350.04|352.18|349.78|0
1650291410000|2022-04-18 14:16:50|351.54|349.14|351.8|349.4|351.8|349.4|351.54|349.14|0
1650291420000|2022-04-18 14:17:00|352.31|349.91|352.44|350.04|352.44|350.04|352.18|349.78|0
1650291430000|2022-04-18 14:17:10|352.18|349.78|351.54|349.14|352.18|349.78|351.54|349.14|0
1650291440000|2022-04-18 14:17:20|351.8|349.4|352.31|349.91|352.44|350.04|351.8|349.4|0
1650291450000|2022-04-18 14:17:30|352.12|349.72|351.92|349.52|352.18|349.78|351.92|349.52|0
1650291460000|2022-04-18 14:17:40|352.18|349.78|352.05|349.65|352.44|350.04|352.05|349.65|0
1650291470000|2022-04-18 14:17:50|352.18|349.78|352.7|350.3|352.7|350.3|352.18|349.78|0
1650291480000|2022-04-18 14:18:00|352.83|350.43|353.21|350.81|353.34|350.94|352.83|350.43|0
1650291490000|2022-04-18 14:18:10|353.08|350.68|352.95|350.55|353.08|350.68|352.83|350.43|0
1650291500000|2022-04-18 14:18:20|352.57|350.17|352.31|349.91|352.57|350.17|352.31|349.91|0
1650291510000|2022-04-18 14:18:30|352.57|350.17|352.44|350.04|352.57|350.17|352.31|349.91|0
1650291520000|2022-04-18 14:18:40|352.18|349.78|352.31|349.91|352.44|350.04|352.18|349.78|0
1650291530000|2022-04-18 14:18:50|352.57|350.17|352.44|350.04|352.7|350.3|352.44|350.04|0
1650291540000|2022-04-18 14:19:00|352.57|350.17|352.83|350.43|352.83|350.43|352.44|350.04|0
1650291550000|2022-04-18 14:19:10|352.44|350.04|352.44|350.04|352.57|350.17|352.44|350.04|0
1650291560000|2022-04-18 14:19:20|352.05|349.65|351.99|349.59|352.05|349.65|351.99|349.59|0
1650291570000|2022-04-18 14:19:30|351.67|349.27|351.92|349.52|352.18|349.78|351.67|349.27|0
1650291580000|2022-04-18 14:19:40|352.18|349.78|352.05|349.65|352.31|349.91|352.05|349.65|0
1650291590000|2022-04-18 14:19:50|352.31|349.91|351.92|349.52|352.31|349.91|351.92|349.52|0
1650291600000|2022-04-18 14:20:00|351.79|349.39|351.73|349.33|351.79|349.39|351.41|349.01|0
1650291610000|2022-04-18 14:20:10|351.6|349.2|351.54|349.14|351.6|349.2|351.41|349.01|0
1650291620000|2022-04-18 14:20:20|351.67|349.27|351.92|349.52|351.92|349.52|351.67|349.27|0
1650291630000|2022-04-18 14:20:30|352.05|349.65|351.67|349.27|352.18|349.78|351.67|349.27|0
1650291640000|2022-04-18 14:20:40|352.05|349.65|351.92|349.52|352.05|349.65|351.92|349.52|0
1650291650000|2022-04-18 14:20:50|351.99|349.59|351.92|349.52|351.99|349.59|351.92|349.52|0
1650291660000|2022-04-18 14:21:00|351.6|349.2|351.99|349.59|351.99|349.59|351.6|349.2|0
1650291670000|2022-04-18 14:21:10|352.05|349.65|351.54|349.14|352.05|349.65|351.54|349.14|0
1650291680000|2022-04-18 14:21:20|351.48|349.08|351.54|349.14|351.67|349.27|351.41|349.01|0
1650291690000|2022-04-18 14:21:30|351.67|349.27|351.15|348.75|351.67|349.27|351.02|348.62|0
1650291700000|2022-04-18 14:21:40|351.54|349.14|352.18|349.78|352.18|349.78|351.54|349.14|0
1650291710000|2022-04-18 14:21:50|352.31|349.91|352.05|349.65|352.31|349.91|352.05|349.65|0
1650291720000|2022-04-18 14:22:00|351.92|349.52|351.67|349.27|351.92|349.52|351.67|349.27|0
1650291730000|2022-04-18 14:22:10|351.28|348.88|350.38|347.98|351.28|348.88|350.38|347.98|0
1650291740000|2022-04-18 14:22:20|350.64|348.24|350.51|348.11|350.77|348.37|350.51|348.11|0
1650291750000|2022-04-18 14:22:30|350.77|348.37|350.51|348.11|350.77|348.37|350.38|347.98|0
1650291760000|2022-04-18 14:22:40|350.38|347.98|350.38|347.98|350.51|348.11|350.38|347.98|0
1650291770000|2022-04-18 14:22:50|350.51|348.11|350.25|347.85|350.51|348.11|350.25|347.85|0
1650291780000|2022-04-18 14:23:00|350.45|348.05|350.25|347.85|350.45|348.05|350|347.6|0
1650291790000|2022-04-18 14:23:10|350.38|347.98|350.25|347.85|350.38|347.98|350.12|347.72|0
1650291800000|2022-04-18 14:23:20|350.12|347.72|349.87|347.47|350.25|347.85|349.87|347.47|0
1650291810000|2022-04-18 14:23:30|350.12|347.72|350|347.6|350.12|347.72|350|347.6|0
1650291820000|2022-04-18 14:23:40|350.12|347.72|350|347.6|350.12|347.72|350|347.6|0
1650291830000|2022-04-18 14:23:50|349.93|347.53|349.87|347.47|349.93|347.53|349.74|347.34|0
1650291840000|2022-04-18 14:24:00|349.74|347.34|348.59|346.19|349.74|347.34|348.59|346.19|0
1650291850000|2022-04-18 14:24:10|348.46|346.06|347.82|345.42|348.46|346.06|347.82|345.42|0
1650291860000|2022-04-18 14:24:20|348.08|345.68|347.63|345.23|348.08|345.68|347.63|345.23|0
1650291870000|2022-04-18 14:24:30|347.57|345.17|347.06|344.66|347.57|345.17|347.06|344.66|0
1650291880000|2022-04-18 14:24:40|347.18|344.78|347.44|345.04|347.44|345.04|347.18|344.78|0
1650291890000|2022-04-18 14:24:50|347.57|345.17|347.31|344.91|347.57|345.17|347.06|344.66|0
1650291900000|2022-04-18 14:25:00|347.18|344.78|346.93|344.53|347.18|344.78|346.67|344.27|0
1650291910000|2022-04-18 14:25:10|346.67|344.27|346.67|344.27|346.93|344.53|346.67|344.27|0
1650291920000|2022-04-18 14:25:20|346.93|344.53|347.06|344.66|347.31|344.91|346.93|344.53|0
1650291930000|2022-04-18 14:25:30|346.93|344.53|346.67|344.27|346.93|344.53|346.67|344.27|0
1650291940000|2022-04-18 14:25:40|346.42|344.02|346.93|344.53|346.93|344.53|346.42|344.02|0
1650291950000|2022-04-18 14:25:50|347.18|344.78|346.93|344.53|347.18|344.78|346.93|344.53|0
1650291960000|2022-04-18 14:26:00|346.67|344.27|347.18|344.78|347.31|344.91|346.55|344.15|0
1650291970000|2022-04-18 14:26:10|347.31|344.91|347.31|344.91|347.31|344.91|347.06|344.66|0
1650291980000|2022-04-18 14:26:20|347.44|345.04|347.57|345.17|347.69|345.29|347.44|345.04|0
1650291990000|2022-04-18 14:26:30|347.69|345.29|347.69|345.29|347.69|345.29|347.57|345.17|0
1650292000000|2022-04-18 14:26:40|347.57|345.17|347.57|345.17|347.69|345.29|347.44|345.04|0
1650292010000|2022-04-18 14:26:50|347.69|345.29|347.95|345.55|347.95|345.55|347.69|345.29|0
1650292020000|2022-04-18 14:27:00|348.33|345.93|348.59|346.19|348.59|346.19|348.33|345.93|0
1650292030000|2022-04-18 14:27:10|348.46|346.06|348.84|346.44|348.84|346.44|348.46|346.06|0
1650292040000|2022-04-18 14:27:20|349.1|346.7|349.35|346.95|349.35|346.95|349.1|346.7|0
1650292050000|2022-04-18 14:27:30|349.99|347.59|349.61|347.21|349.99|347.59|349.61|347.21|0
1650292060000|2022-04-18 14:27:40|349.87|347.47|349.87|347.47|349.87|347.47|349.74|347.34|0
1650292070000|2022-04-18 14:27:50|349.74|347.34|349.48|347.08|349.87|347.47|349.48|347.08|0
1650292080000|2022-04-18 14:28:00|349.61|347.21|349.48|347.08|349.61|347.21|349.48|347.08|0
1650292090000|2022-04-18 14:28:10|349.87|347.47|350.06|347.66|350.25|347.85|349.87|347.47|0
1650292100000|2022-04-18 14:28:20|350.25|347.85|350.12|347.72|350.25|347.85|349.87|347.47|0
1650292110000|2022-04-18 14:28:30|350.25|347.85|350.32|347.92|350.32|347.92|350.12|347.72|0
1650292120000|2022-04-18 14:28:40|350.38|347.98|350.51|348.11|350.51|348.11|350.38|347.98|0
1650292130000|2022-04-18 14:28:50|350.38|347.98|350.12|347.72|350.51|348.11|350.12|347.72|0
1650292140000|2022-04-18 14:29:00|350.06|347.66|349.99|347.59|350.38|347.98|349.87|347.47|0
1650292150000|2022-04-18 14:29:10|350.25|347.85|350.12|347.72|350.32|347.92|350.12|347.72|0
1650292160000|2022-04-18 14:29:20|349.87|347.47|349.87|347.47|349.87|347.47|349.74|347.34|0
1650292170000|2022-04-18 14:29:30|349.99|347.59|350.38|347.98|350.38|347.98|349.99|347.59|0
1650292180000|2022-04-18 14:29:40|350.44|348.04|350.51|348.11|350.51|348.11|350.44|348.04|0
1650292190000|2022-04-18 14:29:50|350.63|348.23|350.63|348.23|350.63|348.23|350.51|348.11|0
1650292200000|2022-04-18 14:30:00|349.99|347.59|350.06|347.66|350.06|347.66|349.74|347.34|0
1650292210000|2022-04-18 14:30:10|350.25|347.85|349.86|347.46|350.38|347.98|349.86|347.46|0
1650292220000|2022-04-18 14:30:20|349.99|347.59|349.86|347.46|349.99|347.59|349.74|347.34|0
1650292230000|2022-04-18 14:30:30|349.74|347.34|349.35|346.95|349.74|347.34|349.35|346.95|0
1650292240000|2022-04-18 14:30:40|349.74|347.34|349.86|347.46|349.86|347.46|349.74|347.34|0
1650292250000|2022-04-18 14:30:50|349.8|347.4|350.12|347.72|350.12|347.72|349.8|347.4|0
1650292260000|2022-04-18 14:31:00|350.19|347.79|350.12|347.72|350.19|347.79|349.86|347.46|0
1650292270000|2022-04-18 14:31:10|350.38|347.98|350.25|347.85|350.38|347.98|349.86|347.46|0
1650292280000|2022-04-18 14:31:20|349.99|347.59|349.74|347.34|349.99|347.59|349.74|347.34|0
1650292290000|2022-04-18 14:31:30|349.61|347.21|349.35|346.95|349.61|347.21|349.35|346.95|0
1650292300000|2022-04-18 14:31:40|349.74|347.34|349.67|347.27|349.74|347.34|349.48|347.08|0
1650292310000|2022-04-18 14:31:50|349.61|347.21|349.74|347.34|349.86|347.46|349.61|347.21|0
1650292320000|2022-04-18 14:32:00|349.61|347.21|349.74|347.34|349.74|347.34|349.61|347.21|0
1650292330000|2022-04-18 14:32:10|349.61|347.21|349.35|346.95|349.74|347.34|349.35|346.95|0
1650292340000|2022-04-18 14:32:20|349.61|347.21|350.12|347.72|350.12|347.72|349.61|347.21|0
1650292350000|2022-04-18 14:32:30|349.86|347.46|349.61|347.21|349.86|347.46|349.61|347.21|0
1650292360000|2022-04-18 14:32:40|349.48|347.08|349.35|346.95|349.48|347.08|349.22|346.82|0
1650292370000|2022-04-18 14:32:50|349.22|346.82|349.61|347.21|349.61|347.21|349.22|346.82|0
1650292380000|2022-04-18 14:33:00|349.99|347.59|350.12|347.72|350.12|347.72|349.93|347.53|0
1650292390000|2022-04-18 14:33:10|349.61|347.21|349.48|347.08|349.61|347.21|349.48|347.08|0
1650292400000|2022-04-18 14:33:20|349.74|347.34|349.61|347.21|349.74|347.34|349.61|347.21|0
1650292410000|2022-04-18 14:33:30|349.48|347.08|349.74|347.34|349.74|347.34|349.48|347.08|0
1650292420000|2022-04-18 14:33:40|349.61|347.21|349.35|346.95|349.61|347.21|349.35|346.95|0
1650292430000|2022-04-18 14:33:50|349.48|347.08|349.61|347.21|349.74|347.34|349.48|347.08|0
1650292440000|2022-04-18 14:34:00|349.48|347.08|349.48|347.08|349.74|347.34|349.48|347.08|0
1650292450000|2022-04-18 14:34:10|349.61|347.21|349.48|347.08|349.61|347.21|349.48|347.08|0
1650292460000|2022-04-18 14:34:20|349.61|347.21|349.09|346.69|349.61|347.21|349.09|346.69|0
1650292470000|2022-04-18 14:34:30|348.71|346.31|348.71|346.31|348.97|346.57|348.71|346.31|0
1650292480000|2022-04-18 14:34:40|348.46|346.06|348.58|346.18|348.71|346.31|348.46|346.06|0
1650292490000|2022-04-18 14:34:50|348.71|346.31|348.33|345.93|348.71|346.31|348.33|345.93|0
1650292500000|2022-04-18 14:35:00|348.2|345.8|348.2|345.8|348.2|345.8|348.2|345.8|0
1650292510000|2022-04-18 14:35:10|348.46|346.06|348.46|346.06|348.46|346.06|348.2|345.8|0
1650292520000|2022-04-18 14:35:20|348.65|346.25|349.09|346.69|349.09|346.69|348.58|346.18|0
1650292530000|2022-04-18 14:35:30|349.35|346.95|349.29|346.89|349.35|346.95|349.22|346.82|0
1650292540000|2022-04-18 14:35:40|349.35|346.95|349.35|346.95|349.35|346.95|349.22|346.82|0
1650292550000|2022-04-18 14:35:50|349.22|346.82|349.22|346.82|349.22|346.82|349.22|346.82|0
1650292560000|2022-04-18 14:36:00|348.97|346.57|349.09|346.69|349.09|346.69|348.71|346.31|0
1650292570000|2022-04-18 14:36:10|349.22|346.82|349.09|346.69|349.22|346.82|348.97|346.57|0
1650292580000|2022-04-18 14:36:20|348.97|346.57|349.48|347.08|349.48|347.08|348.97|346.57|0
1650292590000|2022-04-18 14:36:30|349.61|347.21|349.73|347.33|349.73|347.33|349.48|347.08|0
1650292600000|2022-04-18 14:36:40|349.99|347.59|349.99|347.59|350.12|347.72|349.86|347.46|0
1650292610000|2022-04-18 14:36:50|349.86|347.46|349.99|347.59|349.99|347.59|349.73|347.33|0
1650292620000|2022-04-18 14:37:00|349.86|347.46|349.61|347.21|349.86|347.46|349.61|347.21|0
1650292630000|2022-04-18 14:37:10|349.48|347.08|349.35|346.95|349.61|347.21|349.35|346.95|0
1650292640000|2022-04-18 14:37:20|349.22|346.82|348.9|346.5|349.22|346.82|348.9|346.5|0
1650292650000|2022-04-18 14:37:30|348.71|346.31|348.71|346.31|348.71|346.31|348.58|346.18|0
1650292660000|2022-04-18 14:37:40|348.84|346.44|348.97|346.57|348.97|346.57|348.84|346.44|0
1650292670000|2022-04-18 14:37:50|349.09|346.69|349.22|346.82|349.22|346.82|348.97|346.57|0
1650292680000|2022-04-18 14:38:00|348.84|346.44|349.86|347.46|349.86|347.46|348.84|346.44|0
1650292690000|2022-04-18 14:38:10|349.61|347.21|349.86|347.46|349.86|347.46|349.61|347.21|0
1650292700000|2022-04-18 14:38:20|349.73|347.33|349.48|347.08|349.73|347.33|349.48|347.08|0
1650292710000|2022-04-18 14:38:30|349.22|346.82|349.09|346.69|349.22|346.82|349.09|346.69|0
1650292720000|2022-04-18 14:38:40|349.16|346.76|348.84|346.44|349.22|346.82|348.84|346.44|0
1650292730000|2022-04-18 14:38:50|348.97|346.57|348.84|346.44|348.97|346.57|348.84|346.44|0
1650292740000|2022-04-18 14:39:00|348.9|346.5|349.09|346.69|349.09|346.69|348.9|346.5|0
1650292750000|2022-04-18 14:39:10|349.48|347.08|349.48|347.08|349.6|347.2|349.35|346.95|0
1650292760000|2022-04-18 14:39:20|349.22|346.82|349.03|346.63|349.22|346.82|348.96|346.56|0
1650292770000|2022-04-18 14:39:30|348.96|346.56|348.71|346.31|348.96|346.56|348.71|346.31|0
1650292780000|2022-04-18 14:39:40|348.58|346.18|348.58|346.18|348.58|346.18|348.45|346.05|0
1650292790000|2022-04-18 14:39:50|348.45|346.05|348.07|345.67|348.45|346.05|347.94|345.54|0
1650292800000|2022-04-18 14:40:00|347.56|345.16|347.18|344.78|347.56|345.16|347.18|344.78|0
1650292810000|2022-04-18 14:40:10|347.05|344.65|346.67|344.27|347.05|344.65|346.67|344.27|0
1650292820000|2022-04-18 14:40:20|346.41|344.01|346.8|344.4|346.8|344.4|346.41|344.01|0
1650292830000|2022-04-18 14:40:30|347.05|344.65|347.18|344.78|347.3|344.9|347.05|344.65|0
1650292840000|2022-04-18 14:40:40|347.3|344.9|347.3|344.9|347.3|344.9|347.18|344.78|0
1650292850000|2022-04-18 14:40:50|347.43|345.03|348.07|345.67|348.07|345.67|347.43|345.03|0
1650292860000|2022-04-18 14:41:00|347.94|345.54|347.69|345.29|347.94|345.54|347.69|345.29|0
1650292870000|2022-04-18 14:41:10|347.56|345.16|347.43|345.03|347.56|345.16|347.43|345.03|0
1650292880000|2022-04-18 14:41:20|347.56|345.16|347.3|344.9|347.56|345.16|347.18|344.78|0
1650292890000|2022-04-18 14:41:30|347.18|344.78|347.24|344.84|347.24|344.84|347.18|344.78|0
1650292900000|2022-04-18 14:41:40|347.18|344.78|347.3|344.9|347.43|345.03|347.18|344.78|0
1650292910000|2022-04-18 14:41:50|347.18|344.78|347.43|345.03|347.43|345.03|347.18|344.78|0
1650292920000|2022-04-18 14:42:00|347.3|344.9|347.18|344.78|347.3|344.9|346.79|344.39|0
1650292930000|2022-04-18 14:42:10|347.3|344.9|347.56|345.16|347.56|345.16|347.18|344.78|0
1650292940000|2022-04-18 14:42:20|347.43|345.03|347.43|345.03|347.56|345.16|347.43|345.03|0
1650292950000|2022-04-18 14:42:30|347.56|345.16|347.3|344.9|347.69|345.29|347.3|344.9|0
1650292960000|2022-04-18 14:42:40|347.43|345.03|347.18|344.78|347.43|345.03|347.18|344.78|0
1650292970000|2022-04-18 14:42:50|347.05|344.65|346.92|344.52|347.05|344.65|346.92|344.52|0
1650292980000|2022-04-18 14:43:00|347.18|344.78|346.67|344.27|347.18|344.78|346.67|344.27|0
1650292990000|2022-04-18 14:43:10|346.54|344.14|346.67|344.27|346.79|344.39|346.41|344.01|0
1650293000000|2022-04-18 14:43:20|346.79|344.39|347.3|344.9|347.3|344.9|346.79|344.39|0
1650293010000|2022-04-18 14:43:30|347.43|345.03|347.62|345.22|347.81|345.41|347.43|345.03|0
1650293020000|2022-04-18 14:43:40|347.56|345.16|348.01|345.61|348.01|345.61|347.56|345.16|0
1650293030000|2022-04-18 14:43:50|347.81|345.41|347.69|345.29|347.81|345.41|347.56|345.16|0
1650293040000|2022-04-18 14:44:00|348.32|345.92|348.71|346.31|348.71|346.31|348.2|345.8|0
1650293050000|2022-04-18 14:44:10|348.58|346.18|348.45|346.05|348.71|346.31|348.45|346.05|0
1650293060000|2022-04-18 14:44:20|348.2|345.8|348.2|345.8|348.32|345.92|348.2|345.8|0
1650293070000|2022-04-18 14:44:30|348.32|345.92|348.32|345.92|348.58|346.18|348.32|345.92|0
1650293080000|2022-04-18 14:44:40|348.2|345.8|347.81|345.41|348.2|345.8|347.81|345.41|0
1650293090000|2022-04-18 14:44:50|347.69|345.29|347.81|345.41|347.81|345.41|347.69|345.29|0
1650293100000|2022-04-18 14:45:00|347.56|345.16|347.18|344.78|347.56|345.16|347.18|344.78|0
1650293110000|2022-04-18 14:45:10|346.79|344.39|347.05|344.65|347.05|344.65|346.79|344.39|0
1650293120000|2022-04-18 14:45:20|347.3|344.9|347.81|345.41|347.81|345.41|347.3|344.9|0
1650293130000|2022-04-18 14:45:30|347.94|345.54|348.2|345.8|348.32|345.92|347.94|345.54|0
1650293140000|2022-04-18 14:45:40|347.94|345.54|348.32|345.92|348.32|345.92|347.75|345.35|0
1650293150000|2022-04-18 14:45:50|348.45|346.05|348.83|346.43|348.83|346.43|348.45|346.05|0
1650293160000|2022-04-18 14:46:00|349.09|346.69|348.96|346.56|349.09|346.69|348.96|346.56|0
1650293170000|2022-04-18 14:46:10|349.09|346.69|349.35|346.95|349.35|346.95|349.09|346.69|0
1650293180000|2022-04-18 14:46:20|349.09|346.69|349.35|346.95|349.35|346.95|349.09|346.69|0
1650293190000|2022-04-18 14:46:30|349.09|346.69|349.03|346.63|349.09|346.69|348.83|346.43|0
1650293200000|2022-04-18 14:46:40|349.09|346.69|349.09|346.69|349.09|346.69|348.96|346.56|0
1650293210000|2022-04-18 14:46:50|348.83|346.43|348.71|346.31|348.83|346.43|348.71|346.31|0
1650293220000|2022-04-18 14:47:00|348.58|346.18|348.26|345.86|348.58|346.18|348.26|345.86|0
1650293230000|2022-04-18 14:47:10|348.45|346.05|348.71|346.31|348.71|346.31|348.45|346.05|0
1650293240000|2022-04-18 14:47:20|348.58|346.18|348.45|346.05|348.71|346.31|348.45|346.05|0
1650293250000|2022-04-18 14:47:30|348.32|345.92|348.45|346.05|348.58|346.18|348.32|345.92|0
1650293260000|2022-04-18 14:47:40|348.39|345.99|348.19|345.79|348.45|346.05|348.19|345.79|0
1650293270000|2022-04-18 14:47:50|348.07|345.67|347.94|345.54|348.19|345.79|347.94|345.54|0
1650293280000|2022-04-18 14:48:00|347.81|345.41|347.81|345.41|347.88|345.48|347.81|345.41|0
1650293290000|2022-04-18 14:48:10|348.07|345.67|348.07|345.67|348.19|345.79|348.07|345.67|0
1650293300000|2022-04-18 14:48:20|347.94|345.54|347.68|345.28|347.94|345.54|347.68|345.28|0
1650293310000|2022-04-18 14:48:30|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1650293320000|2022-04-18 14:48:40|347.56|345.16|347.68|345.28|347.68|345.28|347.56|345.16|0
1650293330000|2022-04-18 14:48:50|348.32|345.92|348.45|346.05|348.45|346.05|348.19|345.79|0
1650293340000|2022-04-18 14:49:00|348.58|346.18|348.58|346.18|348.58|346.18|348.58|346.18|0
1650293350000|2022-04-18 14:49:10|348.52|346.12|348.7|346.3|348.7|346.3|348.52|346.12|0
1650293360000|2022-04-18 14:49:20|348.58|346.18|348.32|345.92|348.58|346.18|348.32|345.92|0
1650293370000|2022-04-18 14:49:30|348.45|346.05|348.32|345.92|348.58|346.18|348.32|345.92|0
1650293380000|2022-04-18 14:49:40|348.19|345.79|348.19|345.79|348.32|345.92|348.19|345.79|0
1650293390000|2022-04-18 14:49:50|348.32|345.92|348.19|345.79|348.32|345.92|348.19|345.79|0
1650293400000|2022-04-18 14:50:00|348.32|345.92|348.19|345.79|348.32|345.92|348.19|345.79|0
1650293420000|2022-04-18 14:50:20|348.32|345.92|348.52|346.12|348.52|346.12|348.32|345.92|0
1650293430000|2022-04-18 14:50:30|348.58|346.18|348.96|346.56|348.96|346.56|348.58|346.18|0
1650293440000|2022-04-18 14:50:40|348.83|346.43|348.83|346.43|348.83|346.43|348.7|346.3|0
1650293450000|2022-04-18 14:50:50|348.96|346.56|348.96|346.56|349.09|346.69|348.96|346.56|0
1650293460000|2022-04-18 14:51:00|349.03|346.63|348.96|346.56|349.03|346.63|348.83|346.43|0
1650293470000|2022-04-18 14:51:10|349.22|346.82|349.34|346.94|349.47|347.07|349.22|346.82|0
1650293480000|2022-04-18 14:51:20|349.6|347.2|349.47|347.07|349.6|347.2|349.47|347.07|0
1650293490000|2022-04-18 14:51:30|349.6|347.2|349.73|347.33|349.73|347.33|349.6|347.2|0
1650293500000|2022-04-18 14:51:40|349.86|347.46|350.75|348.35|350.75|348.35|349.86|347.46|0
1650293510000|2022-04-18 14:51:50|351.01|348.61|350.62|348.22|351.14|348.74|350.5|348.1|0
1650293520000|2022-04-18 14:52:00|350.5|348.1|350.75|348.35|350.75|348.35|350.5|348.1|0
1650293530000|2022-04-18 14:52:10|350.62|348.22|351.01|348.61|351.01|348.61|350.62|348.22|0
1650293540000|2022-04-18 14:52:20|350.88|348.48|350.88|348.48|351.01|348.61|350.88|348.48|0
1650293550000|2022-04-18 14:52:30|350.75|348.35|350.75|348.35|350.75|348.35|350.62|348.22|0
1650293560000|2022-04-18 14:52:40|350.62|348.22|350.82|348.42|350.82|348.42|350.62|348.22|0
1650293570000|2022-04-18 14:52:50|350.5|348.1|350.37|347.97|350.5|348.1|350.37|347.97|0
1650293580000|2022-04-18 14:53:00|350.31|347.91|350.24|347.84|350.31|347.91|350.24|347.84|0
1650293590000|2022-04-18 14:53:10|350.5|348.1|350.88|348.48|350.88|348.48|350.5|348.1|0
1650293600000|2022-04-18 14:53:20|351.01|348.61|350.88|348.48|351.08|348.68|350.88|348.48|0
1650293610000|2022-04-18 14:53:30|351.01|348.61|351.27|348.87|351.27|348.87|351.01|348.61|0
1650293620000|2022-04-18 14:53:40|351.14|348.74|351.01|348.61|351.14|348.74|350.75|348.35|0
1650293630000|2022-04-18 14:53:50|351.14|348.74|351.27|348.87|351.27|348.87|351.14|348.74|0
1650293640000|2022-04-18 14:54:00|351.14|348.74|351.01|348.61|351.27|348.87|351.01|348.61|0
1650293650000|2022-04-18 14:54:10|350.88|348.48|351.39|348.99|351.39|348.99|350.88|348.48|0
1650293660000|2022-04-18 14:54:20|351.52|349.12|351.52|349.12|351.52|349.12|351.52|349.12|0
1650293670000|2022-04-18 14:54:30|351.39|348.99|351.39|348.99|351.52|349.12|351.39|348.99|0
1650293680000|2022-04-18 14:54:40|351.27|348.87|351.14|348.74|351.39|348.99|351.14|348.74|0
1650293690000|2022-04-18 14:54:50|351.27|348.87|351.14|348.74|351.27|348.87|351.08|348.68|0
1650293700000|2022-04-18 14:55:00|351.01|348.61|351.39|348.99|351.39|348.99|351.01|348.61|0
1650293710000|2022-04-18 14:55:10|351.52|349.12|352.42|350.02|352.42|350.02|351.52|349.12|0
1650293720000|2022-04-18 14:55:20|352.29|349.89|352.55|350.15|352.55|350.15|352.29|349.89|0
1650293730000|2022-04-18 14:55:30|352.68|350.28|351.65|349.25|352.68|350.28|351.65|349.25|0
1650293740000|2022-04-18 14:55:40|351.91|349.51|351.52|349.12|351.91|349.51|351.52|349.12|0
1650293750000|2022-04-18 14:55:50|351.39|348.99|351.52|349.12|351.65|349.25|351.39|348.99|0
1650293760000|2022-04-18 14:56:00|351.39|348.99|351.52|349.12|351.65|349.25|351.39|348.99|0
1650293770000|2022-04-18 14:56:10|351.65|349.25|351.52|349.12|351.78|349.38|351.52|349.12|0
1650293780000|2022-04-18 14:56:20|351.39|348.99|351.52|349.12|351.52|349.12|351.39|348.99|0
1650293790000|2022-04-18 14:56:30|351.46|349.06|351.26|348.86|351.46|349.06|351.14|348.74|0
1650293800000|2022-04-18 14:56:40|351.39|348.99|352.04|349.64|352.04|349.64|351.39|348.99|0
1650293810000|2022-04-18 14:56:50|352.29|349.89|352.55|350.15|352.55|350.15|352.29|349.89|0
1650293820000|2022-04-18 14:57:00|351.12|348.72|351.77|349.37|351.77|349.37|351.12|348.72|0
1650293830000|2022-04-18 14:57:10|351.51|349.11|351.51|349.11|351.64|349.24|351.51|349.11|0
1650293840000|2022-04-18 14:57:20|351.38|348.98|351.25|348.85|351.38|348.98|351.25|348.85|0
1650293850000|2022-04-18 14:57:30|351.12|348.72|351.64|349.24|351.64|349.24|350.99|348.59|0
1650293860000|2022-04-18 14:57:40|351.51|349.11|350.2|347.8|351.64|349.24|350.08|347.68|0
1650293870000|2022-04-18 14:57:50|350.08|347.68|350.6|348.2|350.6|348.2|350.08|347.68|0
1650293880000|2022-04-18 14:58:00|350.66|348.26|350.92|348.52|350.92|348.52|350.53|348.13|0
1650293890000|2022-04-18 14:58:10|350.79|348.39|350.66|348.26|350.79|348.39|350.66|348.26|0
1650293900000|2022-04-18 14:58:20|350.79|348.39|350.79|348.39|350.79|348.39|350.66|348.26|0
1650293910000|2022-04-18 14:58:30|350.66|348.26|350.53|348.13|350.66|348.26|350.53|348.13|0
1650293920000|2022-04-18 14:58:40|350.66|348.26|350.4|348|350.79|348.39|350.4|348|0
1650293930000|2022-04-18 14:58:50|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1650293940000|2022-04-18 14:59:00|350.15|347.75|350.02|347.62|350.15|347.75|350.02|347.62|0
1650293950000|2022-04-18 14:59:10|350.15|347.75|350.02|347.62|350.15|347.75|350.02|347.62|0
1650293960000|2022-04-18 14:59:20|349.89|347.49|349.63|347.23|349.89|347.49|349.63|347.23|0
1650293970000|2022-04-18 14:59:30|349.7|347.3|349.7|347.3|349.76|347.36|349.7|347.3|0
1650293980000|2022-04-18 14:59:40|349.76|347.36|349.5|347.1|349.76|347.36|349.5|347.1|0
1650293990000|2022-04-18 14:59:50|349.63|347.23|349.57|347.17|349.63|347.23|349.57|347.17|0
1650294000000|2022-04-18 15:00:00|349.63|347.23|349.83|347.43|349.83|347.43|349.5|347.1|0
1650294010000|2022-04-18 15:00:10|350.08|347.68|349.5|347.1|350.28|347.88|349.5|347.1|0
1650294020000|2022-04-18 15:00:20|349.12|346.72|349.12|346.72|349.12|346.72|348.99|346.59|0
1650294030000|2022-04-18 15:00:30|349.38|346.98|349.76|347.36|349.76|347.36|349.38|346.98|0
1650294040000|2022-04-18 15:00:40|349.89|347.49|349.63|347.23|349.89|347.49|349.63|347.23|0
1650294050000|2022-04-18 15:00:50|349.76|347.36|349.89|347.49|349.89|347.49|349.76|347.36|0
1650294060000|2022-04-18 15:01:00|349.76|347.36|349.37|346.97|350.02|347.62|349.37|346.97|0
1650294070000|2022-04-18 15:01:10|349.63|347.23|349.89|347.49|349.89|347.49|349.37|346.97|0
1650294080000|2022-04-18 15:01:20|349.76|347.36|350.53|348.13|350.79|348.39|349.76|347.36|0
1650294090000|2022-04-18 15:01:30|350.4|348|350.02|347.62|350.53|348.13|350.02|347.62|0
1650294100000|2022-04-18 15:01:40|350.15|347.75|350.27|347.87|350.27|347.87|349.89|347.49|0
1650294110000|2022-04-18 15:01:50|350.15|347.75|350.02|347.62|350.27|347.87|350.02|347.62|0
1650294120000|2022-04-18 15:02:00|349.89|347.49|350.02|347.62|350.02|347.62|349.76|347.36|0
1650294130000|2022-04-18 15:02:10|349.89|347.49|349.5|347.1|350.02|347.62|349.5|347.1|0
1650294140000|2022-04-18 15:02:20|350.02|347.62|350.02|347.62|350.02|347.62|349.89|347.49|0
1650294150000|2022-04-18 15:02:30|350.15|347.75|349.37|346.97|350.15|347.75|349.37|346.97|0
1650294160000|2022-04-18 15:02:40|349.63|347.23|349.76|347.36|349.76|347.36|349.63|347.23|0
1650294170000|2022-04-18 15:02:50|349.63|347.23|349.76|347.36|350.02|347.62|349.63|347.23|0
1650294180000|2022-04-18 15:03:00|349.63|347.23|349.63|347.23|349.63|347.23|349.5|347.1|0
1650294190000|2022-04-18 15:03:10|349.5|347.1|349.63|347.23|349.76|347.36|349.5|347.1|0
1650294200000|2022-04-18 15:03:20|349.5|347.1|349.25|346.85|349.5|347.1|349.25|346.85|0
1650294210000|2022-04-18 15:03:30|349.12|346.72|348.86|346.46|349.12|346.72|348.73|346.33|0
1650294220000|2022-04-18 15:03:40|348.99|346.59|349.12|346.72|349.25|346.85|348.99|346.59|0
1650294230000|2022-04-18 15:03:50|348.99|346.59|348.86|346.46|348.99|346.59|348.73|346.33|0
1650294240000|2022-04-18 15:04:00|348.73|346.33|348.6|346.2|348.73|346.33|348.6|346.2|0
1650294250000|2022-04-18 15:04:10|348.35|345.95|348.48|346.08|348.73|346.33|348.35|345.95|0
1650294260000|2022-04-18 15:04:20|348.35|345.95|348.6|346.2|348.6|346.2|348.22|345.82|0
1650294270000|2022-04-18 15:04:30|348.99|346.59|348.86|346.46|348.99|346.59|348.86|346.46|0
1650294280000|2022-04-18 15:04:40|348.73|346.33|348.86|346.46|348.86|346.46|348.73|346.33|0
1650294290000|2022-04-18 15:04:50|348.6|346.2|348.22|345.82|348.73|346.33|348.22|345.82|0
1650294300000|2022-04-18 15:05:00|348.09|345.69|348.47|346.07|348.47|346.07|348.09|345.69|0
1650294310000|2022-04-18 15:05:10|348.35|345.95|348.09|345.69|348.35|345.95|348.09|345.69|0
1650294320000|2022-04-18 15:05:20|348.22|345.82|348.22|345.82|348.35|345.95|348.22|345.82|0
1650294330000|2022-04-18 15:05:30|348.16|345.76|347.96|345.56|348.16|345.76|347.96|345.56|0
1650294340000|2022-04-18 15:05:40|348.09|345.69|348.28|345.88|348.35|345.95|348.09|345.69|0
1650294350000|2022-04-18 15:05:50|348.09|345.69|348.22|345.82|348.22|345.82|348.09|345.69|0
1650294360000|2022-04-18 15:06:00|348.35|345.95|348.22|345.82|348.35|345.95|348.22|345.82|0
1650294370000|2022-04-18 15:06:10|348.35|345.95|348.09|345.69|348.35|345.95|348.09|345.69|0
1650294380000|2022-04-18 15:06:20|347.96|345.56|348.09|345.69|348.09|345.69|347.71|345.31|0
1650294390000|2022-04-18 15:06:30|348.22|345.82|348.6|346.2|348.6|346.2|348.22|345.82|0
1650294400000|2022-04-18 15:06:40|348.73|346.33|348.22|345.82|348.73|346.33|348.22|345.82|0
1650294410000|2022-04-18 15:06:50|348.35|345.95|348.09|345.69|348.35|345.95|347.96|345.56|0
1650294420000|2022-04-18 15:07:00|348.35|345.95|348.09|345.69|348.35|345.95|348.09|345.69|0
1650294430000|2022-04-18 15:07:10|348.47|346.07|348.35|345.95|348.47|346.07|348.35|345.95|0
1650294440000|2022-04-18 15:07:20|348.47|346.07|348.35|345.95|348.47|346.07|348.35|345.95|0
1650294450000|2022-04-18 15:07:30|348.22|345.82|348.47|346.07|348.47|346.07|348.22|345.82|0
1650294460000|2022-04-18 15:07:40|348.35|345.95|348.73|346.33|348.73|346.33|348.35|345.95|0
1650294470000|2022-04-18 15:07:50|348.67|346.27|348.99|346.59|348.99|346.59|348.67|346.27|0
1650294480000|2022-04-18 15:08:00|349.12|346.72|349.24|346.84|349.24|346.84|348.99|346.59|0
1650294490000|2022-04-18 15:08:10|348.99|346.59|348.86|346.46|348.99|346.59|348.86|346.46|0
1650294500000|2022-04-18 15:08:20|348.73|346.33|348.6|346.2|348.73|346.33|348.6|346.2|0
1650294510000|2022-04-18 15:08:30|348.73|346.33|348.73|346.33|348.86|346.46|348.6|346.2|0
1650294520000|2022-04-18 15:08:40|348.6|346.2|348.47|346.07|348.6|346.2|348.47|346.07|0
1650294530000|2022-04-18 15:08:50|348.35|345.95|348.6|346.2|348.6|346.2|348.22|345.82|0
1650294540000|2022-04-18 15:09:00|348.54|346.14|348.86|346.46|348.86|346.46|348.47|346.07|0
1650294550000|2022-04-18 15:09:10|348.73|346.33|348.86|346.46|348.99|346.59|348.73|346.33|0
1650294560000|2022-04-18 15:09:20|348.99|346.59|348.86|346.46|348.99|346.59|348.73|346.33|0
1650294570000|2022-04-18 15:09:30|348.99|346.59|349.11|346.71|349.24|346.84|348.99|346.59|0
1650294580000|2022-04-18 15:09:40|349.24|346.84|349.11|346.71|349.24|346.84|349.11|346.71|0
1650294590000|2022-04-18 15:09:50|349.24|346.84|349.63|347.23|349.63|347.23|349.24|346.84|0
1650294600000|2022-04-18 15:10:00|349.89|347.49|349.57|347.17|349.89|347.49|349.57|347.17|0
1650294610000|2022-04-18 15:10:10|350.01|347.61|350.01|347.61|350.27|347.87|350.01|347.61|0
1650294620000|2022-04-18 15:10:20|349.76|347.36|349.37|346.97|349.76|347.36|349.37|346.97|0
1650294630000|2022-04-18 15:10:30|349.5|347.1|349.5|347.1|349.63|347.23|349.5|347.1|0
1650294640000|2022-04-18 15:10:40|349.63|347.23|349.5|347.1|349.63|347.23|349.5|347.1|0
1650294650000|2022-04-18 15:10:50|349.63|347.23|349.37|346.97|349.63|347.23|349.37|346.97|0
1650294660000|2022-04-18 15:11:00|349.31|346.91|349.63|347.23|349.63|347.23|349.31|346.91|0
1650294670000|2022-04-18 15:11:10|349.76|347.36|349.69|347.29|349.76|347.36|349.63|347.23|0
1650294680000|2022-04-18 15:11:20|349.88|347.48|349.63|347.23|349.88|347.48|349.63|347.23|0
1650294690000|2022-04-18 15:11:30|349.5|347.1|349.5|347.1|349.5|347.1|349.37|346.97|0
1650294700000|2022-04-18 15:11:40|349.37|346.97|349.11|346.71|349.37|346.97|349.11|346.71|0
1650294710000|2022-04-18 15:11:50|348.99|346.59|349.11|346.71|349.11|346.71|348.86|346.46|0
1650294720000|2022-04-18 15:12:00|348.86|346.46|349.11|346.71|349.11|346.71|348.86|346.46|0
1650294730000|2022-04-18 15:12:10|349.24|346.84|349.76|347.36|349.76|347.36|349.24|346.84|0
1650294740000|2022-04-18 15:12:20|349.88|347.48|349.37|346.97|349.88|347.48|349.37|346.97|0
1650294750000|2022-04-18 15:12:30|349.5|347.1|349.31|346.91|349.63|347.23|349.31|346.91|0
1650294760000|2022-04-18 15:12:40|349.37|346.97|349.37|346.97|349.63|347.23|349.37|346.97|0
1650294770000|2022-04-18 15:12:50|349.11|346.71|349.37|346.97|349.37|346.97|349.11|346.71|0
1650294780000|2022-04-18 15:13:00|349.24|346.84|349.5|347.1|349.5|347.1|349.11|346.71|0
1650294790000|2022-04-18 15:13:10|349.24|346.84|349.5|347.1|349.5|347.1|349.11|346.71|0
1650294800000|2022-04-18 15:13:20|349.63|347.23|349.63|347.23|349.63|347.23|349.5|347.1|0
1650294810000|2022-04-18 15:13:30|349.75|347.35|349.75|347.35|349.75|347.35|349.75|347.35|0
1650294820000|2022-04-18 15:13:40|349.69|347.29|350.01|347.61|350.14|347.74|349.69|347.29|0
1650294830000|2022-04-18 15:13:50|349.63|347.23|349.56|347.16|349.75|347.35|349.56|347.16|0
1650294840000|2022-04-18 15:14:00|349.37|346.97|349.24|346.84|349.37|346.97|349.24|346.84|0
1650294850000|2022-04-18 15:14:10|349.11|346.71|349.24|346.84|349.24|346.84|349.11|346.71|0
1650294860000|2022-04-18 15:14:20|349.18|346.78|349.24|346.84|349.37|346.97|349.18|346.78|0
1650294870000|2022-04-18 15:14:30|349.37|346.97|349.63|347.23|349.63|347.23|349.24|346.84|0
1650294880000|2022-04-18 15:14:40|349.75|347.35|349.88|347.48|349.88|347.48|349.63|347.23|0
1650294890000|2022-04-18 15:14:50|349.75|347.35|350.01|347.61|350.01|347.61|349.75|347.35|0
1650294900000|2022-04-18 15:15:00|350.14|347.74|350.53|348.13|350.53|348.13|350.14|347.74|0
1650294910000|2022-04-18 15:15:10|350.4|348|349.88|347.48|350.4|348|349.75|347.35|0
1650294920000|2022-04-18 15:15:20|349.75|347.35|350.53|348.13|350.53|348.13|349.75|347.35|0
1650294930000|2022-04-18 15:15:30|350.65|348.25|350.65|348.25|350.91|348.51|350.65|348.25|0
1650294940000|2022-04-18 15:15:40|350.91|348.51|351.17|348.77|351.17|348.77|350.91|348.51|0
1650294950000|2022-04-18 15:15:50|351.04|348.64|351.04|348.64|351.17|348.77|351.04|348.64|0
1650294960000|2022-04-18 15:16:00|351.17|348.77|351.43|349.03|351.43|349.03|351.17|348.77|0
1650294970000|2022-04-18 15:16:10|351.56|349.16|351.69|349.29|351.69|349.29|351.56|349.16|0
1650294980000|2022-04-18 15:16:20|351.81|349.41|351.56|349.16|351.81|349.41|351.56|349.16|0
1650294990000|2022-04-18 15:16:30|351.69|349.29|351.69|349.29|351.69|349.29|351.56|349.16|0
1650295000000|2022-04-18 15:16:40|351.43|349.03|351.43|349.03|351.56|349.16|351.43|349.03|0
1650295010000|2022-04-18 15:16:50|351.49|349.09|351.17|348.77|351.49|349.09|351.17|348.77|0
1650295020000|2022-04-18 15:17:00|351.43|349.03|351.81|349.41|351.81|349.41|351.43|349.03|0
1650295030000|2022-04-18 15:17:10|351.69|349.29|351.81|349.41|351.81|349.41|351.69|349.29|0
1650295040000|2022-04-18 15:17:20|351.69|349.29|351.69|349.29|351.81|349.41|351.69|349.29|0
1650295050000|2022-04-18 15:17:30|351.81|349.41|352.33|349.93|352.33|349.93|351.81|349.41|0
1650295060000|2022-04-18 15:17:40|352.07|349.67|352.33|349.93|352.33|349.93|352.07|349.67|0
1650295070000|2022-04-18 15:17:50|352.2|349.8|352.33|349.93|352.46|350.06|352.2|349.8|0
1650295080000|2022-04-18 15:18:00|352.59|350.19|352.59|350.19|352.59|350.19|352.59|350.19|0
1650295090000|2022-04-18 15:18:10|352.46|350.06|352.46|350.06|352.59|350.19|352.46|350.06|0
1650295100000|2022-04-18 15:18:20|352.59|350.19|352.33|349.93|352.59|350.19|352.33|349.93|0
1650295110000|2022-04-18 15:18:30|352.46|350.06|352.46|350.06|352.59|350.19|352.46|350.06|0
1650295120000|2022-04-18 15:18:40|352.59|350.19|352.85|350.45|352.85|350.45|352.59|350.19|0
1650295130000|2022-04-18 15:18:50|353.11|350.71|352.46|350.06|353.11|350.71|352.46|350.06|0
1650295140000|2022-04-18 15:19:00|352.33|349.93|352.53|350.13|352.59|350.19|352.33|349.93|0
1650295150000|2022-04-18 15:19:10|352.46|350.06|352.59|350.19|352.59|350.19|352.33|349.93|0
1650295160000|2022-04-18 15:19:20|352.46|350.06|352.46|350.06|352.46|350.06|352.33|349.93|0
1650295170000|2022-04-18 15:19:30|352.33|349.93|352.07|349.67|352.33|349.93|352.07|349.67|0
1650295180000|2022-04-18 15:19:40|352.2|349.8|352.2|349.8|352.2|349.8|352.07|349.67|0
1650295190000|2022-04-18 15:19:50|352.33|349.93|352.33|349.93|352.33|349.93|352.2|349.8|0
1650295200000|2022-04-18 15:20:00|352.2|349.8|352.07|349.67|352.33|349.93|352.07|349.67|0
1650295210000|2022-04-18 15:20:10|352.2|349.8|352.2|349.8|352.33|349.93|352.07|349.67|0
1650295220000|2022-04-18 15:20:20|352.07|349.67|351.68|349.28|352.07|349.67|351.68|349.28|0
1650295230000|2022-04-18 15:20:30|351.81|349.41|351.94|349.54|352.07|349.67|351.81|349.41|0
1650295240000|2022-04-18 15:20:40|352.2|349.8|352.2|349.8|352.33|349.93|352.2|349.8|0
1650295250000|2022-04-18 15:20:50|352.27|349.87|352.59|350.19|352.59|350.19|352.27|349.87|0
1650295260000|2022-04-18 15:21:00|352.85|350.45|353.36|350.96|353.36|350.96|352.85|350.45|0
1650295270000|2022-04-18 15:21:10|353.23|350.83|352.98|350.58|353.23|350.83|352.98|350.58|0
1650295280000|2022-04-18 15:21:20|353.23|350.83|353.1|350.7|353.36|350.96|353.1|350.7|0
1650295290000|2022-04-18 15:21:30|352.85|350.45|352.98|350.58|352.98|350.58|352.72|350.32|0
1650295300000|2022-04-18 15:21:40|353.1|350.7|353.1|350.7|353.23|350.83|353.1|350.7|0
1650295310000|2022-04-18 15:21:50|352.98|350.58|352.78|350.38|352.98|350.58|352.78|350.38|0
1650295320000|2022-04-18 15:22:00|353.1|350.7|353.62|351.22|353.62|351.22|353.1|350.7|0
1650295330000|2022-04-18 15:22:10|353.49|351.09|354.01|351.61|354.01|351.61|353.49|351.09|0
1650295340000|2022-04-18 15:22:20|353.88|351.48|353.49|351.09|353.88|351.48|353.49|351.09|0
1650295350000|2022-04-18 15:22:30|353.62|351.22|353.75|351.35|353.75|351.35|353.62|351.22|0
1650295360000|2022-04-18 15:22:40|353.62|351.22|354.14|351.74|354.14|351.74|353.62|351.22|0
1650295370000|2022-04-18 15:22:50|353.95|351.55|353.88|351.48|353.95|351.55|353.75|351.35|0
1650295380000|2022-04-18 15:23:00|353.75|351.35|353.88|351.48|353.88|351.48|353.62|351.22|0
1650295390000|2022-04-18 15:23:10|354.01|351.61|353.75|351.35|354.01|351.61|353.62|351.22|0
1650295400000|2022-04-18 15:23:20|353.62|351.22|353.49|351.09|353.62|351.22|353.49|351.09|0
1650295410000|2022-04-18 15:23:30|353.36|350.96|353.75|351.35|353.75|351.35|353.36|350.96|0
1650295420000|2022-04-18 15:23:40|354.01|351.61|354.14|351.74|354.14|351.74|354.01|351.61|0
1650295430000|2022-04-18 15:23:50|354.27|351.87|354.14|351.74|354.27|351.87|354.01|351.61|0
1650295440000|2022-04-18 15:24:00|354.4|352|355.57|353.17|355.57|353.17|354.4|352|0
1650295450000|2022-04-18 15:24:10|355.44|353.04|355.44|353.04|355.57|353.17|355.44|353.04|0
1650295460000|2022-04-18 15:24:20|355.7|353.3|355.83|353.43|355.83|353.43|355.57|353.17|0
1650295470000|2022-04-18 15:24:30|355.96|353.56|355.7|353.3|355.96|353.56|355.7|353.3|0
1650295480000|2022-04-18 15:24:40|355.44|353.04|355.18|352.78|355.44|353.04|355.18|352.78|0
1650295490000|2022-04-18 15:24:50|355.44|353.04|355.83|353.43|355.83|353.43|355.44|353.04|0
1650295500000|2022-04-18 15:25:00|356.22|353.82|356.29|353.89|356.35|353.95|356.22|353.82|0
1650295510000|2022-04-18 15:25:10|355.96|353.56|355.83|353.43|355.96|353.56|355.7|353.3|0
1650295520000|2022-04-18 15:25:20|355.96|353.56|355.96|353.56|355.96|353.56|355.83|353.43|0
1650295530000|2022-04-18 15:25:30|355.83|353.43|355.57|353.17|355.83|353.43|355.57|353.17|0
1650295540000|2022-04-18 15:25:40|355.44|353.04|355.44|353.04|355.51|353.11|355.44|353.04|0
1650295550000|2022-04-18 15:25:50|355.57|353.17|355.57|353.17|355.57|353.17|355.38|352.98|0
1650295560000|2022-04-18 15:26:00|355.7|353.3|355.64|353.24|355.7|353.3|355.64|353.24|0
1650295570000|2022-04-18 15:26:10|355.7|353.3|356.22|353.82|356.22|353.82|355.7|353.3|0
1650295580000|2022-04-18 15:26:20|356.09|353.69|355.96|353.56|356.22|353.82|355.83|353.43|0
1650295590000|2022-04-18 15:26:30|355.83|353.43|355.9|353.5|355.9|353.5|355.83|353.43|0
1650295600000|2022-04-18 15:26:40|355.83|353.43|356.22|353.82|356.22|353.82|355.83|353.43|0
1650295610000|2022-04-18 15:26:50|356.35|353.95|355.96|353.56|356.35|353.95|355.96|353.56|0
1650295620000|2022-04-18 15:27:00|356.22|353.82|357.06|354.66|357.06|354.66|356.22|353.82|0
1650295630000|2022-04-18 15:27:10|356.87|354.47|357.26|354.86|357.32|354.92|356.87|354.47|0
1650295640000|2022-04-18 15:27:20|357.32|354.92|355.91|353.51|357.32|354.92|355.65|353.25|0
1650295650000|2022-04-18 15:27:30|355.65|353.25|355.91|353.51|355.91|353.51|355.65|353.25|0
1650295660000|2022-04-18 15:27:40|356.04|353.64|356.3|353.9|356.3|353.9|356.04|353.64|0
1650295670000|2022-04-18 15:27:50|356.43|354.03|356.43|354.03|356.43|354.03|356.3|353.9|0
1650295680000|2022-04-18 15:28:00|356.69|354.29|356.69|354.29|356.69|354.29|356.56|354.16|0
1650295690000|2022-04-18 15:28:10|356.56|354.16|356.69|354.29|356.69|354.29|356.56|354.16|0
1650295700000|2022-04-18 15:28:20|356.56|354.16|356.69|354.29|356.69|354.29|356.43|354.03|0
1650295710000|2022-04-18 15:28:30|356.56|354.16|356.43|354.03|356.56|354.16|356.3|353.9|0
1650295720000|2022-04-18 15:28:40|356.3|353.9|356.3|353.9|356.43|354.03|356.17|353.77|0
1650295730000|2022-04-18 15:28:50|356.17|353.77|355.91|353.51|356.17|353.77|355.78|353.38|0
1650295740000|2022-04-18 15:29:00|355.78|353.38|355.72|353.32|355.78|353.38|355.65|353.25|0
1650295750000|2022-04-18 15:29:10|355.65|353.25|355.65|353.25|355.78|353.38|355.65|353.25|0
1650295760000|2022-04-18 15:29:20|355.52|353.12|355.26|352.86|355.52|353.12|355.26|352.86|0
1650295770000|2022-04-18 15:29:30|355.13|352.73|354.87|352.47|355.13|352.73|354.87|352.47|0
1650295780000|2022-04-18 15:29:40|355|352.6|355.26|352.86|355.39|352.99|354.87|352.47|0
1650295790000|2022-04-18 15:29:50|355.13|352.73|355.39|352.99|355.39|352.99|355.13|352.73|0
1650295800000|2022-04-18 15:30:00|355.52|353.12|355.26|352.86|355.78|353.38|355.26|352.86|0
1650295810000|2022-04-18 15:30:10|355.13|352.73|355.52|353.12|355.52|353.12|355|352.6|0
1650295820000|2022-04-18 15:30:20|355.39|352.99|355.52|353.12|355.52|353.12|355.39|352.99|0
1650295830000|2022-04-18 15:30:30|355.26|352.86|355.52|353.12|355.65|353.25|355.26|352.86|0
1650295840000|2022-04-18 15:30:40|355.65|353.25|355.52|353.12|355.65|353.25|355.52|353.12|0
1650295850000|2022-04-18 15:30:50|355.39|352.99|355.13|352.73|355.39|352.99|355.13|352.73|0
1650295860000|2022-04-18 15:31:00|355.26|352.86|355.39|352.99|355.52|353.12|355.26|352.86|0
1650295870000|2022-04-18 15:31:10|355.52|353.12|355.39|352.99|355.52|353.12|355.26|352.86|0
1650295880000|2022-04-18 15:31:20|355.26|352.86|355.26|352.86|355.26|352.86|355.13|352.73|0
1650295890000|2022-04-18 15:31:30|355.13|352.73|355.39|352.99|355.39|352.99|355|352.6|0
1650295900000|2022-04-18 15:31:40|355.52|353.12|355.26|352.86|355.52|353.12|355.26|352.86|0
1650295910000|2022-04-18 15:31:50|355.13|352.73|355.52|353.12|355.52|353.12|355.13|352.73|0
1650295920000|2022-04-18 15:32:00|355.39|352.99|355.52|353.12|355.52|353.12|355.13|352.73|0
1650295930000|2022-04-18 15:32:10|355.78|353.38|356.04|353.64|356.04|353.64|355.78|353.38|0
1650295940000|2022-04-18 15:32:20|355.78|353.38|355.78|353.38|355.78|353.38|355.52|353.12|0
1650295950000|2022-04-18 15:32:30|355.52|353.12|355.52|353.12|355.52|353.12|355.39|352.99|0
1650295960000|2022-04-18 15:32:40|355.78|353.38|356.04|353.64|356.04|353.64|355.78|353.38|0
1650295970000|2022-04-18 15:32:50|356.17|353.77|356.04|353.64|356.17|353.77|355.91|353.51|0
1650295980000|2022-04-18 15:33:00|356.69|354.29|356.95|354.55|356.95|354.55|356.69|354.29|0
1650295990000|2022-04-18 15:33:10|356.82|354.42|356.82|354.42|356.82|354.42|356.76|354.36|0
1650296000000|2022-04-18 15:33:20|356.69|354.29|356.82|354.42|356.82|354.42|356.69|354.29|0
1650296010000|2022-04-18 15:33:30|356.89|354.49|357.22|354.82|357.22|354.82|356.89|354.49|0
1650296020000|2022-04-18 15:33:40|357.08|354.68|357.08|354.68|357.15|354.75|357.08|354.68|0
1650296030000|2022-04-18 15:33:50|357.35|354.95|357.22|354.82|357.35|354.95|357.22|354.82|0
1650296040000|2022-04-18 15:34:00|357.35|354.95|357.35|354.95|357.35|354.95|357.22|354.82|0
1650296050000|2022-04-18 15:34:10|357.22|354.82|356.95|354.55|357.22|354.82|356.95|354.55|0
1650296060000|2022-04-18 15:34:20|356.82|354.42|356.82|354.42|357.08|354.68|356.82|354.42|0
1650296070000|2022-04-18 15:34:30|356.69|354.29|356.56|354.16|356.69|354.29|356.56|354.16|0
1650296080000|2022-04-18 15:34:40|356.3|353.9|356.56|354.16|356.56|354.16|356.3|353.9|0
1650296090000|2022-04-18 15:34:50|356.43|354.03|356.43|354.03|356.56|354.16|356.43|354.03|0
1650296100000|2022-04-18 15:35:00|356.3|353.9|356.69|354.29|356.69|354.29|356.17|353.77|0
1650296110000|2022-04-18 15:35:10|356.56|354.16|356.95|354.55|356.95|354.55|356.43|354.03|0
1650296120000|2022-04-18 15:35:20|356.82|354.42|356.95|354.55|356.95|354.55|356.69|354.29|0
1650296130000|2022-04-18 15:35:30|356.82|354.42|356.69|354.29|356.82|354.42|356.69|354.29|0
1650296140000|2022-04-18 15:35:40|356.43|354.03|356.56|354.16|356.56|354.16|356.3|353.9|0
1650296150000|2022-04-18 15:35:50|356.69|354.29|356.82|354.42|356.82|354.42|356.69|354.29|0
1650296160000|2022-04-18 15:36:00|356.56|354.16|356.69|354.29|356.69|354.29|356.56|354.16|0
1650296170000|2022-04-18 15:36:10|356.76|354.36|356.69|354.29|356.76|354.36|356.56|354.16|0
1650296180000|2022-04-18 15:36:20|356.82|354.42|357.15|354.75|357.15|354.75|356.82|354.42|0
1650296190000|2022-04-18 15:36:30|356.95|354.55|357.34|354.94|357.34|354.94|356.95|354.55|0
1650296200000|2022-04-18 15:36:40|357.48|355.08|357.48|355.08|357.48|355.08|357.48|355.08|0
1650296210000|2022-04-18 15:36:50|357.34|354.94|357.08|354.68|357.34|354.94|357.08|354.68|0
1650296220000|2022-04-18 15:37:00|357.21|354.81|357.21|354.81|357.21|354.81|357.21|354.81|0
1650296230000|2022-04-18 15:37:10|357.08|354.68|356.95|354.55|357.08|354.68|356.95|354.55|0
1650296240000|2022-04-18 15:37:20|356.82|354.42|356.95|354.55|356.95|354.55|356.82|354.42|0
1650296250000|2022-04-18 15:37:30|356.82|354.42|356.95|354.55|357.08|354.68|356.82|354.42|0
1650296260000|2022-04-18 15:37:40|357.21|354.81|357.34|354.94|357.34|354.94|357.21|354.81|0
1650296270000|2022-04-18 15:37:50|357.21|354.81|357.28|354.88|357.34|354.94|357.21|354.81|0
1650296280000|2022-04-18 15:38:00|357.21|354.81|357.74|355.34|357.74|355.34|357.21|354.81|0
1650296290000|2022-04-18 15:38:10|357.87|355.47|357.74|355.34|357.87|355.47|357.74|355.34|0
1650296300000|2022-04-18 15:38:20|357.61|355.21|357.74|355.34|357.87|355.47|357.61|355.21|0
1650296310000|2022-04-18 15:38:30|357.61|355.21|357.61|355.21|357.74|355.34|357.61|355.21|0
1650296320000|2022-04-18 15:38:40|357.74|355.34|357.47|355.07|357.74|355.34|357.47|355.07|0
1650296330000|2022-04-18 15:38:50|357.34|354.94|357.34|354.94|357.47|355.07|357.34|354.94|0
1650296340000|2022-04-18 15:39:00|357.21|354.81|357.61|355.21|357.61|355.21|357.21|354.81|0
1650296350000|2022-04-18 15:39:10|357.74|355.34|357.74|355.34|357.74|355.34|357.61|355.21|0
1650296360000|2022-04-18 15:39:20|357.87|355.47|358.26|355.86|358.26|355.86|357.87|355.47|0
1650296370000|2022-04-18 15:39:30|358.65|356.25|358.39|355.99|358.78|356.38|358.39|355.99|0
1650296380000|2022-04-18 15:39:40|358.13|355.73|358.13|355.73|358.13|355.73|358|355.6|0
1650296390000|2022-04-18 15:39:50|358|355.6|358.13|355.73|358.13|355.73|358|355.6|0
1650296400000|2022-04-18 15:40:00|358.26|355.86|358.52|356.12|358.52|356.12|358.26|355.86|0
1650296410000|2022-04-18 15:40:10|358.65|356.25|358.52|356.12|359.05|356.65|358.52|356.12|0
1650296420000|2022-04-18 15:40:20|358.65|356.25|359.05|356.65|359.05|356.65|358.65|356.25|0
1650296430000|2022-04-18 15:40:30|358.91|356.51|358.91|356.51|358.91|356.51|358.91|356.51|0
1650296440000|2022-04-18 15:40:40|358.78|356.38|359.05|356.65|359.05|356.65|358.78|356.38|0
1650296450000|2022-04-18 15:40:50|359.18|356.78|359.05|356.65|359.18|356.78|359.05|356.65|0
1650296460000|2022-04-18 15:41:00|358.91|356.51|358.65|356.25|358.91|356.51|358.65|356.25|0
1650296470000|2022-04-18 15:41:10|358.52|356.12|358.65|356.25|358.65|356.25|358.52|356.12|0
1650296480000|2022-04-18 15:41:20|358.26|355.86|358.26|355.86|358.39|355.99|358.26|355.86|0
1650296490000|2022-04-18 15:41:30|358.39|355.99|358|355.6|358.39|355.99|358|355.6|0
1650296500000|2022-04-18 15:41:40|358.26|355.86|358.65|356.25|358.65|356.25|358.26|355.86|0
1650296510000|2022-04-18 15:41:50|358.52|356.12|358.26|355.86|358.52|356.12|358.26|355.86|0
1650296520000|2022-04-18 15:42:00|358.13|355.73|358.13|355.73|358.26|355.86|358.13|355.73|0
1650296530000|2022-04-18 15:42:10|358|355.6|357.87|355.47|358.39|355.99|357.87|355.47|0
1650296540000|2022-04-18 15:42:20|358|355.6|358|355.6|358|355.6|358|355.6|0
1650296550000|2022-04-18 15:42:30|357.73|355.33|357.47|355.07|357.73|355.33|357.47|355.07|0
1650296560000|2022-04-18 15:42:40|357.34|354.94|357.47|355.07|357.47|355.07|357.34|354.94|0
1650296570000|2022-04-18 15:42:50|357.6|355.2|357.6|355.2|357.6|355.2|357.47|355.07|0
1650296580000|2022-04-18 15:43:00|357.47|355.07|357.47|355.07|357.6|355.2|357.47|355.07|0
1650296590000|2022-04-18 15:43:10|357.6|355.2|357.6|355.2|357.6|355.2|357.47|355.07|0
1650296600000|2022-04-18 15:43:20|357.73|355.33|357.73|355.33|357.73|355.33|357.73|355.33|0
1650296610000|2022-04-18 15:43:30|357.87|355.47|357.73|355.33|357.87|355.47|357.73|355.33|0
1650296620000|2022-04-18 15:43:40|357.6|355.2|357.47|355.07|357.6|355.2|357.47|355.07|0
1650296630000|2022-04-18 15:43:50|357.34|354.94|357.21|354.81|357.34|354.94|357.21|354.81|0
1650296640000|2022-04-18 15:44:00|357.34|354.94|357.6|355.2|357.6|355.2|357.34|354.94|0
1650296650000|2022-04-18 15:44:10|357.67|355.27|357.86|355.46|357.86|355.46|357.67|355.27|0
1650296660000|2022-04-18 15:44:20|357.73|355.33|357.47|355.07|357.73|355.33|357.41|355.01|0
1650296670000|2022-04-18 15:44:30|357.34|354.94|357.34|354.94|357.47|355.07|357.34|354.94|0
1650296680000|2022-04-18 15:44:40|357.47|355.07|357.47|355.07|357.47|355.07|357.34|354.94|0
1650296690000|2022-04-18 15:44:50|357.6|355.2|357.73|355.33|357.73|355.33|357.6|355.2|0
1650296700000|2022-04-18 15:45:00|357.6|355.2|357.6|355.2|358.13|355.73|357.6|355.2|0
1650296710000|2022-04-18 15:45:10|357.73|355.33|357.6|355.2|357.73|355.33|357.6|355.2|0
1650296720000|2022-04-18 15:45:20|357.73|355.33|358|355.6|358|355.6|357.73|355.33|0
1650296730000|2022-04-18 15:45:30|358.13|355.73|357.86|355.46|358.13|355.73|357.86|355.46|0
1650296740000|2022-04-18 15:45:40|357.6|355.2|358|355.6|358|355.6|357.6|355.2|0
1650296750000|2022-04-18 15:45:50|357.86|355.46|357.73|355.33|358|355.6|357.73|355.33|0
1650296760000|2022-04-18 15:46:00|357.93|355.53|358.13|355.73|358.13|355.73|357.86|355.46|0
1650296770000|2022-04-18 15:46:10|358.26|355.86|357.86|355.46|358.26|355.86|357.86|355.46|0
1650296780000|2022-04-18 15:46:20|357.93|355.53|357.73|355.33|357.93|355.53|357.73|355.33|0
1650296790000|2022-04-18 15:46:30|357.86|355.46|357.73|355.33|357.86|355.46|357.6|355.2|0
1650296800000|2022-04-18 15:46:40|357.86|355.46|357.86|355.46|357.99|355.59|357.86|355.46|0
1650296810000|2022-04-18 15:46:50|357.99|355.59|357.99|355.59|357.99|355.59|357.93|355.53|0
1650296820000|2022-04-18 15:47:00|358.39|355.99|358.39|355.99|358.39|355.99|358.26|355.86|0
1650296830000|2022-04-18 15:47:10|358.52|356.12|358.26|355.86|358.52|356.12|358.26|355.86|0
1650296840000|2022-04-18 15:47:20|358.39|355.99|358.39|355.99|358.52|356.12|358.39|355.99|0
1650296850000|2022-04-18 15:47:30|358.52|356.12|358.78|356.38|358.78|356.38|358.52|356.12|0
1650296860000|2022-04-18 15:47:40|358.91|356.51|359.04|356.64|359.04|356.64|358.91|356.51|0
1650296870000|2022-04-18 15:47:50|358.91|356.51|358.91|356.51|358.91|356.51|358.78|356.38|0
1650296880000|2022-04-18 15:48:00|358.78|356.38|358.98|356.58|358.98|356.58|358.78|356.38|0
1650296890000|2022-04-18 15:48:10|358.78|356.38|359.57|357.17|359.57|357.17|358.65|356.25|0
1650296900000|2022-04-18 15:48:20|359.96|357.56|359.83|357.43|360.09|357.69|359.83|357.43|0
1650296910000|2022-04-18 15:48:30|359.96|357.56|360.22|357.82|360.22|357.82|359.96|357.56|0
1650296920000|2022-04-18 15:48:40|360.36|357.96|360.09|357.69|360.36|357.96|360.09|357.69|0
1650296930000|2022-04-18 15:48:50|360.36|357.96|360.36|357.96|360.36|357.96|360.36|357.96|0
1650296940000|2022-04-18 15:49:00|360.42|358.02|360.49|358.09|360.49|358.09|360.22|357.82|0
1650296950000|2022-04-18 15:49:10|360.62|358.22|360.69|358.29|360.75|358.35|360.62|358.22|0
1650296960000|2022-04-18 15:49:20|360.49|358.09|360.75|358.35|360.88|358.48|360.49|358.09|0
1650296970000|2022-04-18 15:49:30|360.88|358.48|360.62|358.22|360.88|358.48|360.62|358.22|0
1650296980000|2022-04-18 15:49:40|360.49|358.09|360.49|358.09|360.49|358.09|360.49|358.09|0
1650296990000|2022-04-18 15:49:50|360.62|358.22|360.75|358.35|360.75|358.35|360.62|358.22|0
1650297000000|2022-04-18 15:50:00|360.62|358.22|361.01|358.61|361.01|358.61|360.62|358.22|0
1650297010000|2022-04-18 15:50:10|360.88|358.48|360.62|358.22|360.88|358.48|360.62|358.22|0
1650297020000|2022-04-18 15:50:20|360.75|358.35|360.62|358.22|360.75|358.35|360.62|358.22|0
1650297030000|2022-04-18 15:50:30|360.36|357.96|360.75|358.35|360.75|358.35|360.36|357.96|0
1650297040000|2022-04-18 15:50:40|360.62|358.22|360.75|358.35|360.88|358.48|360.62|358.22|0
1650297050000|2022-04-18 15:50:50|360.62|358.22|360.36|357.96|360.62|358.22|360.36|357.96|0
1650297060000|2022-04-18 15:51:00|360.22|357.82|360.36|357.96|360.36|357.96|360.22|357.82|0
1650297070000|2022-04-18 15:51:10|360.49|358.09|360.09|357.69|360.49|358.09|360.09|357.69|0
1650297080000|2022-04-18 15:51:20|360.22|357.82|360.22|357.82|360.22|357.82|360.22|357.82|0
1650297090000|2022-04-18 15:51:30|360.09|357.69|360.22|357.82|360.22|357.82|359.96|357.56|0
1650297100000|2022-04-18 15:51:40|360.16|357.76|359.83|357.43|360.16|357.76|359.83|357.43|0
1650297110000|2022-04-18 15:51:50|359.96|357.56|360.09|357.69|360.09|357.69|359.9|357.5|0
1650297120000|2022-04-18 15:52:00|359.83|357.43|359.83|357.43|359.83|357.43|359.7|357.3|0
1650297130000|2022-04-18 15:52:10|359.7|357.3|359.7|357.3|359.7|357.3|359.57|357.17|0
1650297140000|2022-04-18 15:52:20|359.57|357.17|359.57|357.17|359.57|357.17|359.43|357.03|0
1650297150000|2022-04-18 15:52:30|359.7|357.3|359.3|356.9|359.7|357.3|359.3|356.9|0
1650297160000|2022-04-18 15:52:40|359.04|356.64|358.78|356.38|359.04|356.64|358.65|356.25|0
1650297170000|2022-04-18 15:52:50|358.65|356.25|358.72|356.32|358.72|356.32|358.65|356.25|0
1650297180000|2022-04-18 15:53:00|358.65|356.25|358.65|356.25|358.65|356.25|358.39|355.99|0
1650297190000|2022-04-18 15:53:10|358.52|356.12|358.52|356.12|358.52|356.12|358.52|356.12|0
1650297200000|2022-04-18 15:53:20|358.65|356.25|358.52|356.12|358.65|356.25|358.52|356.12|0
1650297210000|2022-04-18 15:53:30|358.38|355.98|358.38|355.98|358.52|356.12|358.38|355.98|0
1650297220000|2022-04-18 15:53:40|358.52|356.12|358.52|356.12|358.52|356.12|358.38|355.98|0
1650297230000|2022-04-18 15:53:50|358.65|356.25|359.04|356.64|359.04|356.64|358.65|356.25|0
1650297240000|2022-04-18 15:54:00|358.91|356.51|359.17|356.77|359.17|356.77|358.91|356.51|0
1650297250000|2022-04-18 15:54:10|359.04|356.64|359.04|356.64|359.17|356.77|359.04|356.64|0
1650297260000|2022-04-18 15:54:20|358.91|356.51|358.91|356.51|358.91|356.51|358.78|356.38|0
1650297270000|2022-04-18 15:54:30|358.78|356.38|358.91|356.51|358.91|356.51|358.78|356.38|0
1650297280000|2022-04-18 15:54:40|358.78|356.38|358.65|356.25|358.78|356.38|358.65|356.25|0
1650297290000|2022-04-18 15:54:50|358.52|356.12|358.38|355.98|358.52|356.12|358.38|355.98|0
1650297300000|2022-04-18 15:55:00|358.58|356.18|357.73|355.33|358.58|356.18|357.73|355.33|0
1650297310000|2022-04-18 15:55:10|357.86|355.46|357.99|355.59|357.99|355.59|357.86|355.46|0
1650297320000|2022-04-18 15:55:20|358.12|355.72|358.12|355.72|358.12|355.72|357.86|355.46|0
1650297330000|2022-04-18 15:55:30|357.99|355.59|358.58|356.18|358.58|356.18|357.99|355.59|0
1650297340000|2022-04-18 15:55:40|358.65|356.25|358.65|356.25|358.65|356.25|358.65|356.25|0
1650297350000|2022-04-18 15:55:50|358.78|356.38|358.78|356.38|358.78|356.38|358.78|356.38|0
1650297360000|2022-04-18 15:56:00|358.65|356.25|358.38|355.98|358.65|356.25|358.38|355.98|0
1650297370000|2022-04-18 15:56:10|358.51|356.11|358.25|355.85|358.51|356.11|358.25|355.85|0
1650297380000|2022-04-18 15:56:20|358.12|355.72|357.86|355.46|358.12|355.72|357.86|355.46|0
1650297390000|2022-04-18 15:56:30|357.73|355.33|357.86|355.46|357.86|355.46|357.73|355.33|0
1650297400000|2022-04-18 15:56:40|357.99|355.59|357.99|355.59|357.99|355.59|357.99|355.59|0
1650297410000|2022-04-18 15:56:50|357.86|355.46|357.73|355.33|357.86|355.46|357.73|355.33|0
1650297420000|2022-04-18 15:57:00|357.6|355.2|357.47|355.07|357.73|355.33|357.47|355.07|0
1650297430000|2022-04-18 15:57:10|357.6|355.2|357.47|355.07|357.6|355.2|357.47|355.07|0
1650297440000|2022-04-18 15:57:20|357.34|354.94|356.94|354.54|357.34|354.94|356.94|354.54|0
1650297450000|2022-04-18 15:57:30|356.81|354.41|356.94|354.54|357.07|354.67|356.81|354.41|0
1650297460000|2022-04-18 15:57:40|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1650297470000|2022-04-18 15:57:50|356.94|354.54|357.2|354.8|357.2|354.8|356.94|354.54|0
1650297480000|2022-04-18 15:58:00|356.94|354.54|357.34|354.94|357.34|354.94|356.94|354.54|0
1650297490000|2022-04-18 15:58:10|357.47|355.07|357.34|354.94|357.47|355.07|357.2|354.8|0
1650297500000|2022-04-18 15:58:20|357.2|354.8|357.2|354.8|357.2|354.8|357.2|354.8|0
1650297510000|2022-04-18 15:58:30|357.07|354.67|357.07|354.67|357.2|354.8|357.07|354.67|0
1650297520000|2022-04-18 15:58:40|356.81|354.41|356.55|354.15|356.81|354.41|356.55|354.15|0
1650297530000|2022-04-18 15:58:50|356.81|354.41|356.68|354.28|356.81|354.41|356.68|354.28|0
1650297540000|2022-04-18 15:59:00|356.81|354.41|356.42|354.02|356.81|354.41|356.42|354.02|0
1650297550000|2022-04-18 15:59:10|356.55|354.15|356.29|353.89|356.55|354.15|356.29|353.89|0
1650297560000|2022-04-18 15:59:20|356.42|354.02|356.42|354.02|356.55|354.15|356.42|354.02|0
1650297570000|2022-04-18 15:59:30|356.16|353.76|356.16|353.76|356.16|353.76|356.16|353.76|0
1650297580000|2022-04-18 15:59:40|356.03|353.63|356.03|353.63|356.16|353.76|356.03|353.63|0
1650297590000|2022-04-18 15:59:50|356.16|353.76|356.29|353.89|356.29|353.89|356.03|353.63|0
1650297600000|2022-04-18 16:00:00|356.42|354.02|356.42|354.02|356.42|354.02|356.29|353.89|0
1650297610000|2022-04-18 16:00:10|356.55|354.15|356.68|354.28|356.68|354.28|356.55|354.15|0
1650297620000|2022-04-18 16:00:20|356.29|353.89|356.55|354.15|356.55|354.15|356.29|353.89|0
1650297630000|2022-04-18 16:00:30|356.29|353.89|356.03|353.63|356.29|353.89|356.03|353.63|0
1650297640000|2022-04-18 16:00:40|355.9|353.5|356.42|354.02|356.42|354.02|355.9|353.5|0
1650297650000|2022-04-18 16:00:50|356.55|354.15|356.81|354.41|356.81|354.41|356.55|354.15|0
1650297660000|2022-04-18 16:01:00|356.68|354.28|356.94|354.54|356.94|354.54|356.68|354.28|0
1650297670000|2022-04-18 16:01:10|357.07|354.67|356.94|354.54|357.07|354.67|356.81|354.41|0
1650297680000|2022-04-18 16:01:20|356.81|354.41|356.81|354.41|356.94|354.54|356.81|354.41|0
1650297690000|2022-04-18 16:01:30|356.94|354.54|356.81|354.41|356.94|354.54|356.81|354.41|0
1650297700000|2022-04-18 16:01:40|356.68|354.28|357.07|354.67|357.07|354.67|356.68|354.28|0
1650297710000|2022-04-18 16:01:50|356.94|354.54|356.81|354.41|357.01|354.61|356.81|354.41|0
1650297720000|2022-04-18 16:02:00|356.94|354.54|357.2|354.8|357.2|354.8|356.94|354.54|0
1650297730000|2022-04-18 16:02:10|357.27|354.87|357.46|355.06|357.46|355.06|357.2|354.8|0
1650297740000|2022-04-18 16:02:20|357.33|354.93|357.6|355.2|357.6|355.2|357.33|354.93|0
1650297750000|2022-04-18 16:02:30|357.46|355.06|357.46|355.06|357.46|355.06|357.46|355.06|0
1650297760000|2022-04-18 16:02:40|357.6|355.2|357.6|355.2|357.73|355.33|357.6|355.2|0
1650297770000|2022-04-18 16:02:50|357.33|354.93|357.46|355.06|357.46|355.06|357.33|354.93|0
1650297780000|2022-04-18 16:03:00|357.6|355.2|357.99|355.59|357.99|355.59|357.6|355.2|0
1650297790000|2022-04-18 16:03:10|358.12|355.72|358.12|355.72|358.19|355.79|358.12|355.72|0
1650297800000|2022-04-18 16:03:20|358.25|355.85|357.86|355.46|358.25|355.85|357.86|355.46|0
1650297810000|2022-04-18 16:03:30|357.73|355.33|357.33|354.93|357.73|355.33|357.33|354.93|0
1650297820000|2022-04-18 16:03:40|357.07|354.67|357.46|355.06|357.46|355.06|357.07|354.67|0
1650297830000|2022-04-18 16:03:50|357.59|355.19|357.86|355.46|357.86|355.46|357.59|355.19|0
1650297840000|2022-04-18 16:04:00|358.12|355.72|358.38|355.98|358.38|355.98|358.12|355.72|0
1650297850000|2022-04-18 16:04:10|358.77|356.37|358.51|356.11|358.77|356.37|358.51|356.11|0
1650297860000|2022-04-18 16:04:20|358.25|355.85|358.58|356.18|358.58|356.18|358.25|355.85|0
1650297870000|2022-04-18 16:04:30|358.64|356.24|358.38|355.98|358.64|356.24|358.38|355.98|0
1650297880000|2022-04-18 16:04:40|358.12|355.72|357.99|355.59|358.12|355.72|357.99|355.59|0
1650297890000|2022-04-18 16:04:50|357.86|355.46|357.73|355.33|357.86|355.46|357.73|355.33|0
1650297900000|2022-04-18 16:05:00|357.79|355.39|357.73|355.33|357.86|355.46|357.73|355.33|0
1650297910000|2022-04-18 16:05:10|357.99|355.59|358.12|355.72|358.12|355.72|357.86|355.46|0
1650297920000|2022-04-18 16:05:20|358.38|355.98|358.25|355.85|358.38|355.98|358.25|355.85|0
1650297930000|2022-04-18 16:05:30|358.38|355.98|358.38|355.98|358.38|355.98|358.32|355.92|0
1650297940000|2022-04-18 16:05:40|358.25|355.85|358.12|355.72|358.25|355.85|358.12|355.72|0
1650297950000|2022-04-18 16:05:50|358.05|355.65|357.99|355.59|358.12|355.72|357.99|355.59|0
1650297960000|2022-04-18 16:06:00|357.86|355.46|357.72|355.32|357.99|355.59|357.72|355.32|0
1650297970000|2022-04-18 16:06:10|357.79|355.39|357.46|355.06|357.79|355.39|357.46|355.06|0
1650297980000|2022-04-18 16:06:20|357.33|354.93|356.94|354.54|357.33|354.93|356.81|354.41|0
1650297990000|2022-04-18 16:06:30|357.07|354.67|357.01|354.61|357.2|354.8|357.01|354.61|0
1650298000000|2022-04-18 16:06:40|357.07|354.67|356.94|354.54|357.07|354.67|356.94|354.54|0
1650298010000|2022-04-18 16:06:50|357.07|354.67|357.07|354.67|357.07|354.67|356.94|354.54|0
1650298020000|2022-04-18 16:07:00|356.94|354.54|357.07|354.67|357.2|354.8|356.81|354.41|0
1650298030000|2022-04-18 16:07:10|356.81|354.41|356.68|354.28|356.81|354.41|356.55|354.15|0
1650298040000|2022-04-18 16:07:20|356.55|354.15|356.94|354.54|356.94|354.54|356.55|354.15|0
1650298050000|2022-04-18 16:07:30|357.07|354.67|357.07|354.67|357.07|354.67|357.07|354.67|0
1650298060000|2022-04-18 16:07:40|356.94|354.54|356.75|354.35|357.07|354.67|356.75|354.35|0
1650298070000|2022-04-18 16:07:50|356.94|354.54|356.94|354.54|356.94|354.54|356.81|354.41|0
1650298080000|2022-04-18 16:08:00|357.07|354.67|357.2|354.8|357.2|354.8|357.07|354.67|0
1650298090000|2022-04-18 16:08:10|357.07|354.67|357.33|354.93|357.33|354.93|357.07|354.67|0
1650298100000|2022-04-18 16:08:20|357.59|355.19|357.59|355.19|357.59|355.19|357.46|355.06|0
1650298110000|2022-04-18 16:08:30|357.46|355.06|357.85|355.45|357.85|355.45|357.46|355.06|0
1650298120000|2022-04-18 16:08:40|357.72|355.32|357.99|355.59|357.99|355.59|357.72|355.32|0
1650298130000|2022-04-18 16:08:50|357.85|355.45|357.85|355.45|357.85|355.45|357.72|355.32|0
1650298140000|2022-04-18 16:09:00|357.99|355.59|358.38|355.98|358.38|355.98|357.99|355.59|0
1650298150000|2022-04-18 16:09:10|358.25|355.85|358.25|355.85|358.25|355.85|358.12|355.72|0
1650298160000|2022-04-18 16:09:20|358.12|355.72|357.72|355.32|358.12|355.72|357.72|355.32|0
1650298170000|2022-04-18 16:09:30|357.85|355.45|358.25|355.85|358.25|355.85|357.85|355.45|0
1650298180000|2022-04-18 16:09:40|358.38|355.98|358.51|356.11|358.51|356.11|358.38|355.98|0
1650298190000|2022-04-18 16:09:50|358.64|356.24|358.71|356.31|358.77|356.37|358.51|356.11|0
1650298200000|2022-04-18 16:10:00|358.9|356.5|358.38|355.98|358.9|356.5|358.38|355.98|0
1650298210000|2022-04-18 16:10:10|358.77|356.37|358.77|356.37|358.9|356.5|358.64|356.24|0
1650298220000|2022-04-18 16:10:20|358.51|356.11|359.03|356.63|359.16|356.76|358.51|356.11|0
1650298230000|2022-04-18 16:10:30|359.16|356.76|359.69|357.29|359.69|357.29|359.1|356.7|0
1650298240000|2022-04-18 16:10:40|359.82|357.42|359.95|357.55|359.95|357.55|359.76|357.36|0
1650298250000|2022-04-18 16:10:50|360.08|357.68|360.48|358.08|360.48|358.08|360.08|357.68|0
1650298260000|2022-04-18 16:11:00|360.35|357.95|360.22|357.82|360.48|358.08|360.22|357.82|0
1650298270000|2022-04-18 16:11:10|360.87|358.47|361.01|358.61|361.27|358.87|360.87|358.47|0
1650298280000|2022-04-18 16:11:20|360.35|357.95|360.74|358.34|360.74|358.34|360.35|357.95|0
1650298290000|2022-04-18 16:11:30|360.87|358.47|361|358.6|361.14|358.74|360.87|358.47|0
1650298300000|2022-04-18 16:11:40|361.14|358.74|361.14|358.74|361.14|358.74|361.14|358.74|0
1650298310000|2022-04-18 16:11:50|361.21|358.81|360.87|358.47|361.21|358.81|360.87|358.47|0
1650298320000|2022-04-18 16:12:00|360.74|358.34|360.87|358.47|360.87|358.47|360.61|358.21|0
1650298330000|2022-04-18 16:12:10|360.74|358.34|360.61|358.21|360.74|358.34|360.61|358.21|0
1650298340000|2022-04-18 16:12:20|360.48|358.08|360.41|358.01|360.48|358.08|360.35|357.95|0
1650298350000|2022-04-18 16:12:30|360.35|357.95|360.21|357.81|360.35|357.95|360.21|357.81|0
1650298360000|2022-04-18 16:12:40|360.08|357.68|360.08|357.68|360.08|357.68|360.08|357.68|0
1650298370000|2022-04-18 16:12:50|359.95|357.55|360.21|357.81|360.21|357.81|359.95|357.55|0
1650298380000|2022-04-18 16:13:00|360.08|357.68|360.21|357.81|360.21|357.81|360.08|357.68|0
1650298390000|2022-04-18 16:13:10|360.08|357.68|360.21|357.81|360.35|357.95|360.08|357.68|0
1650298400000|2022-04-18 16:13:20|360.08|357.68|359.95|357.55|360.08|357.68|359.95|357.55|0
1650298410000|2022-04-18 16:13:30|360.35|357.95|360.35|357.95|360.35|357.95|360.35|357.95|0
1650298420000|2022-04-18 16:13:40|360.48|358.08|360.48|358.08|360.48|358.08|360.21|357.81|0
1650298430000|2022-04-18 16:13:50|360.35|357.95|360.48|358.08|360.48|358.08|360.35|357.95|0
1650298440000|2022-04-18 16:14:00|360.41|358.01|360.48|358.08|360.48|358.08|360.35|357.95|0
1650298450000|2022-04-18 16:14:10|360.74|358.34|361.27|358.87|361.66|359.26|360.74|358.34|0
1650298460000|2022-04-18 16:14:20|361|358.6|361.14|358.74|361.14|358.74|361|358.6|0
1650298470000|2022-04-18 16:14:30|360.87|358.47|361|358.6|361|358.6|360.87|358.47|0
1650298480000|2022-04-18 16:14:40|360.87|358.47|361|358.6|361.14|358.74|360.87|358.47|0
1650298490000|2022-04-18 16:14:50|361.14|358.74|361|358.6|361.14|358.74|361|358.6|0
1650298500000|2022-04-18 16:15:00|361.14|358.74|361|358.6|361.14|358.74|360.94|358.54|0
1650298510000|2022-04-18 16:15:10|360.87|358.47|361.53|359.13|361.53|359.13|360.87|358.47|0
1650298520000|2022-04-18 16:15:20|361.66|359.26|361.79|359.39|361.79|359.39|361.6|359.2|0
1650298530000|2022-04-18 16:15:30|361.93|359.53|362.19|359.79|362.19|359.79|361.93|359.53|0
1650298540000|2022-04-18 16:15:40|362.32|359.92|362.26|359.86|362.32|359.92|362.13|359.73|0
1650298550000|2022-04-18 16:15:50|362.19|359.79|362.06|359.66|362.19|359.79|362.06|359.66|0
1650298560000|2022-04-18 16:16:00|362.19|359.79|362.19|359.79|362.19|359.79|362.19|359.79|0
1650298570000|2022-04-18 16:16:10|362.32|359.92|362.59|360.19|362.59|360.19|362.32|359.92|0
1650298580000|2022-04-18 16:16:20|362.32|359.92|361.66|359.26|362.32|359.92|361.66|359.26|0
1650298590000|2022-04-18 16:16:30|361.79|359.39|361.79|359.39|361.79|359.39|361.66|359.26|0
1650298600000|2022-04-18 16:16:40|361.93|359.53|361.53|359.13|361.93|359.53|361.53|359.13|0
1650298610000|2022-04-18 16:16:50|361.4|359|361.4|359|361.4|359|361.4|359|0
1650298620000|2022-04-18 16:17:00|361.53|359.13|361.68|359.28|363.21|360.81|361.53|359.13|0
1650298630000|2022-04-18 16:17:10|361.94|359.54|362.08|359.68|362.08|359.68|361.94|359.54|0
1650298640000|2022-04-18 16:17:20|361.94|359.54|362.21|359.81|362.21|359.81|361.94|359.54|0
1650298650000|2022-04-18 16:17:30|362.08|359.68|362.08|359.68|362.08|359.68|362.08|359.68|0
1650298670000|2022-04-18 16:17:50|362.21|359.81|361.94|359.54|362.21|359.81|361.94|359.54|0
1650298680000|2022-04-18 16:18:00|362.08|359.68|361.55|359.15|362.08|359.68|361.55|359.15|0
1650298690000|2022-04-18 16:18:10|361.28|358.88|361.28|358.88|361.28|358.88|361.02|358.62|0
1650298700000|2022-04-18 16:18:20|361.55|359.15|361.68|359.28|361.81|359.41|361.55|359.15|0
1650298710000|2022-04-18 16:18:30|361.62|359.22|361.81|359.41|361.81|359.41|361.62|359.22|0
1650298720000|2022-04-18 16:18:40|361.75|359.35|362.21|359.81|362.21|359.81|361.75|359.35|0
1650298740000|2022-04-18 16:19:00|362.07|359.67|362.07|359.67|362.14|359.74|362.07|359.67|0
1650298750000|2022-04-18 16:19:10|362.21|359.81|362.07|359.67|362.21|359.81|362.07|359.67|0
1650298760000|2022-04-18 16:19:20|362.21|359.81|362.21|359.81|362.21|359.81|361.94|359.54|0
1650298770000|2022-04-18 16:19:30|362.34|359.94|362.47|360.07|362.47|360.07|362.34|359.94|0
1650298780000|2022-04-18 16:19:40|362.34|359.94|362.34|359.94|362.34|359.94|362.21|359.81|0
1650298790000|2022-04-18 16:19:50|362.07|359.67|362.07|359.67|362.14|359.74|362.07|359.67|0
1650298800000|2022-04-18 16:20:00|362.21|359.81|362.07|359.67|362.21|359.81|362.07|359.67|0
1650298810000|2022-04-18 16:20:10|361.81|359.41|361.55|359.15|361.81|359.41|361.55|359.15|0
1650298820000|2022-04-18 16:20:20|361.41|359.01|361.55|359.15|361.68|359.28|361.41|359.01|0
1650298830000|2022-04-18 16:20:30|361.68|359.28|361.62|359.22|361.68|359.28|361.55|359.15|0
1650298840000|2022-04-18 16:20:40|361.75|359.35|361.68|359.28|361.81|359.41|361.68|359.28|0
1650298850000|2022-04-18 16:20:50|361.61|359.21|361.68|359.28|361.68|359.28|361.61|359.21|0
1650298860000|2022-04-18 16:21:00|361.94|359.54|362.34|359.94|362.34|359.94|361.94|359.54|0
1650298870000|2022-04-18 16:21:10|362.47|360.07|362.47|360.07|362.47|360.07|362.34|359.94|0
1650298880000|2022-04-18 16:21:20|362.21|359.81|362.21|359.81|362.47|360.07|362.21|359.81|0
1650298890000|2022-04-18 16:21:30|362.34|359.94|362.14|359.74|362.34|359.94|362.14|359.74|0
1650298900000|2022-04-18 16:21:40|362.21|359.81|362.21|359.81|362.34|359.94|362.21|359.81|0
1650298910000|2022-04-18 16:21:50|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1650298920000|2022-04-18 16:22:00|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1650298930000|2022-04-18 16:22:10|362.21|359.81|362.34|359.94|362.34|359.94|362.07|359.67|0
1650298940000|2022-04-18 16:22:20|362.21|359.81|362.21|359.81|362.47|360.07|362.21|359.81|0
1650298950000|2022-04-18 16:22:30|362.34|359.94|362.34|359.94|362.47|360.07|362.34|359.94|0
1650298960000|2022-04-18 16:22:40|362.21|359.81|362.21|359.81|362.21|359.81|361.94|359.54|0
1650298970000|2022-04-18 16:22:50|362.47|360.07|362.47|360.07|362.47|360.07|362.47|360.07|0
1650298980000|2022-04-18 16:23:00|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1650298990000|2022-04-18 16:23:10|362.21|359.81|362.21|359.81|362.34|359.94|362.21|359.81|0
1650299000000|2022-04-18 16:23:20|362.34|359.94|362.34|359.94|362.34|359.94|362.34|359.94|0
1650299010000|2022-04-18 16:23:30|362.47|360.07|362.21|359.81|362.47|360.07|362.21|359.81|0
1650299020000|2022-04-18 16:23:40|362.34|359.94|362.47|360.07|362.47|360.07|362.34|359.94|0
1650299030000|2022-04-18 16:23:50|362.2|359.8|361.94|359.54|362.2|359.8|361.94|359.54|0
1650299040000|2022-04-18 16:24:00|361.81|359.41|361.94|359.54|362.14|359.74|361.81|359.41|0
1650299050000|2022-04-18 16:24:10|362.07|359.67|361.94|359.54|362.07|359.67|361.94|359.54|0
1650299060000|2022-04-18 16:24:20|362.2|359.8|362.01|359.61|362.2|359.8|361.81|359.41|0
1650299070000|2022-04-18 16:24:30|361.81|359.41|361.81|359.41|361.94|359.54|361.81|359.41|0
1650299080000|2022-04-18 16:24:40|361.68|359.28|361.41|359.01|361.81|359.41|361.41|359.01|0
1650299090000|2022-04-18 16:24:50|361.28|358.88|361.41|359.01|361.41|359.01|361.28|358.88|0
1650299100000|2022-04-18 16:25:00|361.28|358.88|361.68|359.28|361.68|359.28|361.28|358.88|0
1650299110000|2022-04-18 16:25:10|361.54|359.14|361.81|359.41|361.81|359.41|361.54|359.14|0
1650299120000|2022-04-18 16:25:20|361.94|359.54|361.94|359.54|362.07|359.67|361.94|359.54|0
1650299130000|2022-04-18 16:25:30|362.2|359.8|362.01|359.61|362.2|359.8|361.94|359.54|0
1650299140000|2022-04-18 16:25:40|362.07|359.67|361.81|359.41|362.07|359.67|361.81|359.41|0
1650299150000|2022-04-18 16:25:50|362.07|359.67|362.14|359.74|362.14|359.74|362.01|359.61|0
1650299160000|2022-04-18 16:26:00|362.07|359.67|362.73|360.33|362.86|360.46|362.07|359.67|0
1650299170000|2022-04-18 16:26:10|362.86|360.46|363.13|360.73|363.13|360.73|362.86|360.46|0
1650299180000|2022-04-18 16:26:20|363|360.6|363.13|360.73|363.13|360.73|363|360.6|0
1650299190000|2022-04-18 16:26:30|363|360.6|363.26|360.86|363.26|360.86|363|360.6|0
1650299200000|2022-04-18 16:26:40|363.13|360.73|362.86|360.46|363.13|360.73|362.86|360.46|0
1650299210000|2022-04-18 16:26:50|362.73|360.33|362.86|360.46|362.86|360.46|362.6|360.2|0
1650299220000|2022-04-18 16:27:00|363|360.6|362.2|359.8|363|360.6|362.2|359.8|0
1650299230000|2022-04-18 16:27:10|362.07|359.67|362.07|359.67|362.07|359.67|361.94|359.54|0
1650299240000|2022-04-18 16:27:20|362.14|359.74|362.34|359.94|362.34|359.94|362.07|359.67|0
1650299250000|2022-04-18 16:27:30|362.2|359.8|362.07|359.67|362.2|359.8|362.07|359.67|0
1650299260000|2022-04-18 16:27:40|361.94|359.54|361.81|359.41|361.94|359.54|361.81|359.41|0
1650299270000|2022-04-18 16:27:50|361.68|359.28|361.94|359.54|361.94|359.54|361.68|359.28|0
1650299280000|2022-04-18 16:28:00|362.34|359.94|362.34|359.94|362.47|360.07|362.34|359.94|0
1650299290000|2022-04-18 16:28:10|362.2|359.8|361.94|359.54|362.2|359.8|361.94|359.54|0
1650299300000|2022-04-18 16:28:20|362.07|359.67|361.94|359.54|362.07|359.67|361.94|359.54|0
1650299310000|2022-04-18 16:28:30|362.07|359.67|361.94|359.54|362.2|359.8|361.94|359.54|0
1650299320000|2022-04-18 16:28:40|362.07|359.67|361.74|359.34|362.07|359.67|361.74|359.34|0
1650299330000|2022-04-18 16:28:50|361.67|359.27|361.81|359.41|361.81|359.41|361.67|359.27|0
1650299340000|2022-04-18 16:29:00|362.07|359.67|362.2|359.8|362.2|359.8|361.94|359.54|0
1650299350000|2022-04-18 16:29:10|362.07|359.67|361.94|359.54|362.2|359.8|361.94|359.54|0
1650299360000|2022-04-18 16:29:20|362.01|359.61|362.2|359.8|362.33|359.93|362.01|359.61|0
1650299370000|2022-04-18 16:29:30|362.33|359.93|362.07|359.67|362.33|359.93|362.07|359.67|0
1650299380000|2022-04-18 16:29:40|361.94|359.54|361.94|359.54|361.94|359.54|361.94|359.54|0
1650299390000|2022-04-18 16:29:50|362.2|359.8|362.6|360.2|362.6|360.2|362.2|359.8|0
1650299400000|2022-04-18 16:30:00|362.73|360.33|362.2|359.8|362.73|360.33|362.2|359.8|0
1650299410000|2022-04-18 16:30:10|362.07|359.67|362.33|359.93|362.33|359.93|362.07|359.67|0
1650299420000|2022-04-18 16:30:20|362.07|359.67|361.81|359.41|362.07|359.67|361.81|359.41|0
1650299430000|2022-04-18 16:30:30|362.07|359.67|362.07|359.67|362.07|359.67|361.94|359.54|0
1650299440000|2022-04-18 16:30:40|361.94|359.54|362.07|359.67|362.07|359.67|361.87|359.47|0
1650299450000|2022-04-18 16:30:50|362.2|359.8|362.2|359.8|362.33|359.93|362.2|359.8|0
1650299460000|2022-04-18 16:31:00|361.94|359.54|362.33|359.93|362.33|359.93|361.94|359.54|0
1650299470000|2022-04-18 16:31:10|362.47|360.07|362.2|359.8|362.47|360.07|362.2|359.8|0
1650299480000|2022-04-18 16:31:20|362.07|359.67|362.07|359.67|362.07|359.67|362.07|359.67|0
1650299490000|2022-04-18 16:31:30|362.14|359.74|362.07|359.67|362.2|359.8|361.94|359.54|0
1650299500000|2022-04-18 16:31:40|361.94|359.54|362.01|359.61|362.01|359.61|361.94|359.54|0
1650299510000|2022-04-18 16:31:50|362.07|359.67|362.07|359.67|362.07|359.67|361.94|359.54|0
1650299520000|2022-04-18 16:32:00|361.94|359.54|361.94|359.54|361.94|359.54|361.81|359.41|0
1650299530000|2022-04-18 16:32:10|362.07|359.67|362.6|360.2|362.6|360.2|362.07|359.67|0
1650299540000|2022-04-18 16:32:20|361.94|359.54|362.6|360.2|362.6|360.2|361.94|359.54|0
1650299550000|2022-04-18 16:32:30|362.33|359.93|362.86|360.46|362.86|360.46|362.33|359.93|0
1650299560000|2022-04-18 16:32:40|362.8|360.4|362.33|359.93|362.8|360.4|362.33|359.93|0
1650299570000|2022-04-18 16:32:50|362.47|360.07|362.6|360.2|362.6|360.2|362.47|360.07|0
1650299580000|2022-04-18 16:33:00|362.47|360.07|362.86|360.46|362.86|360.46|362.47|360.07|0
1650299590000|2022-04-18 16:33:10|362.73|360.33|362.99|360.59|362.99|360.59|362.73|360.33|0
1650299600000|2022-04-18 16:33:20|363.13|360.73|362.99|360.59|363.26|360.86|362.99|360.59|0
1650299610000|2022-04-18 16:33:30|363.13|360.73|363.13|360.73|363.26|360.86|362.99|360.59|0
1650299620000|2022-04-18 16:33:40|362.99|360.59|363.13|360.73|363.13|360.73|362.99|360.59|0
1650299630000|2022-04-18 16:33:50|363.26|360.86|363.39|360.99|363.39|360.99|363.26|360.86|0
1650299640000|2022-04-18 16:34:00|363.79|361.39|362.99|360.59|363.79|361.39|362.99|360.59|0
1650299650000|2022-04-18 16:34:10|362.86|360.46|363.13|360.73|363.13|360.73|362.86|360.46|0
1650299660000|2022-04-18 16:34:20|362.99|360.59|363.26|360.86|363.26|360.86|362.86|360.46|0
1650299670000|2022-04-18 16:34:30|363.13|360.73|362.99|360.59|363.13|360.73|362.99|360.59|0
1650299680000|2022-04-18 16:34:40|362.86|360.46|362.86|360.46|362.86|360.46|362.73|360.33|0
1650299690000|2022-04-18 16:34:50|362.73|360.33|362.46|360.06|362.73|360.33|362.46|360.06|0
1650299700000|2022-04-18 16:35:00|362.33|359.93|361.94|359.54|362.33|359.93|361.94|359.54|0
1650299710000|2022-04-18 16:35:10|361.67|359.27|361.67|359.27|361.8|359.4|361.54|359.14|0
1650299720000|2022-04-18 16:35:20|361.54|359.14|361.41|359.01|361.54|359.14|361.28|358.88|0
1650299730000|2022-04-18 16:35:30|361.54|359.14|361.67|359.27|361.67|359.27|361.54|359.14|0
1650299740000|2022-04-18 16:35:40|361.8|359.4|361.67|359.27|362.07|359.67|361.67|359.27|0
1650299750000|2022-04-18 16:35:50|361.8|359.4|361.94|359.54|361.94|359.54|361.8|359.4|0
1650299760000|2022-04-18 16:36:00|362|359.6|361.94|359.54|362.07|359.67|361.94|359.54|0
1650299770000|2022-04-18 16:36:10|361.8|359.4|362.07|359.67|362.07|359.67|361.8|359.4|0
1650299780000|2022-04-18 16:36:20|362|359.6|361.54|359.14|362|359.6|361.54|359.14|0
1650299790000|2022-04-18 16:36:30|361.61|359.21|361.67|359.27|361.67|359.27|361.54|359.14|0
1650299810000|2022-04-18 16:36:50|361.8|359.4|361.94|359.54|361.94|359.54|361.67|359.27|0
1650299820000|2022-04-18 16:37:00|362.07|359.67|362.07|359.67|362.2|359.8|362.07|359.67|0
1650299830000|2022-04-18 16:37:10|362.14|359.74|362.07|359.67|362.14|359.74|361.94|359.54|0
1650299840000|2022-04-18 16:37:20|362.2|359.8|362.07|359.67|362.2|359.8|362.07|359.67|0
1650299850000|2022-04-18 16:37:30|362.2|359.8|361.8|359.4|362.2|359.8|361.8|359.4|0
1650299860000|2022-04-18 16:37:40|361.67|359.27|362.07|359.67|362.07|359.67|361.67|359.27|0
1650299870000|2022-04-18 16:37:50|361.93|359.53|361.93|359.53|361.93|359.53|361.8|359.4|0
1650299880000|2022-04-18 16:38:00|362.07|359.67|362.07|359.67|362.2|359.8|362.07|359.67|0
1650299890000|2022-04-18 16:38:10|362.2|359.8|362.99|360.59|362.99|360.59|362.2|359.8|0
1650299900000|2022-04-18 16:38:20|363.12|360.72|362.6|360.2|363.12|360.72|362.6|360.2|0
1650299910000|2022-04-18 16:38:30|362.73|360.33|362.73|360.33|362.73|360.33|362.6|360.2|0
1650299920000|2022-04-18 16:38:40|362.46|360.06|362.46|360.06|362.6|360.2|362.46|360.06|0
1650299930000|2022-04-18 16:38:50|362.33|359.93|362.46|360.06|362.46|360.06|362.33|359.93|0
1650299940000|2022-04-18 16:39:00|362.59|360.19|362.33|359.93|362.59|360.19|362.33|359.93|0
1650299950000|2022-04-18 16:39:10|362.46|360.06|362.46|360.06|362.46|360.06|362.46|360.06|0
1650299960000|2022-04-18 16:39:20|362.59|360.19|362.59|360.19|362.73|360.33|362.59|360.19|0
1650299970000|2022-04-18 16:39:30|362.73|360.33|363.62|361.22|363.75|361.35|362.46|360.06|0
1650299980000|2022-04-18 16:39:40|363.75|361.35|363.62|361.22|363.75|361.35|363.62|361.22|0
1650299990000|2022-04-18 16:39:50|363.88|361.48|363.88|361.48|363.88|361.48|363.88|361.48|0
1650300000000|2022-04-18 16:40:00|363.49|361.09|363.75|361.35|363.75|361.35|363.49|361.09|0
1650300010000|2022-04-18 16:40:10|363.49|361.09|363.22|360.82|363.49|361.09|363.22|360.82|0
1650300020000|2022-04-18 16:40:20|363.75|361.35|363.88|361.48|364.01|361.61|363.75|361.35|0
1650300030000|2022-04-18 16:40:30|364.01|361.61|364.01|361.61|364.01|361.61|363.88|361.48|0
1650300040000|2022-04-18 16:40:40|363.88|361.48|364.28|361.88|364.28|361.88|363.88|361.48|0
1650300050000|2022-04-18 16:40:50|364.35|361.95|364.81|362.41|364.94|362.54|364.35|361.95|0
1650300060000|2022-04-18 16:41:00|364.94|362.54|365.4|363|365.6|363.2|364.94|362.54|0
1650300070000|2022-04-18 16:41:10|365.2|362.8|365.47|363.07|365.47|363.07|365.2|362.8|0
1650300080000|2022-04-18 16:41:20|365.6|363.2|365.2|362.8|365.6|363.2|365.2|362.8|0
1650300090000|2022-04-18 16:41:30|365.34|362.94|364.94|362.54|365.34|362.94|364.94|362.54|0
1650300100000|2022-04-18 16:41:40|364.81|362.41|364.41|362.01|364.81|362.41|364.41|362.01|0
1650300110000|2022-04-18 16:41:50|364.28|361.88|364.28|361.88|364.41|362.01|364.15|361.75|0
1650300120000|2022-04-18 16:42:00|364.15|361.75|364.28|361.88|364.54|362.14|364.15|361.75|0
1650300130000|2022-04-18 16:42:10|364.08|361.68|363.88|361.48|364.08|361.68|363.88|361.48|0
1650300140000|2022-04-18 16:42:20|363.75|361.35|363.75|361.35|363.75|361.35|363.75|361.35|0
1650300150000|2022-04-18 16:42:30|363.49|361.09|363.49|361.09|363.49|361.09|363.49|361.09|0
1650300160000|2022-04-18 16:42:40|363.22|360.82|362.69|360.29|363.22|360.82|362.69|360.29|0
1650300170000|2022-04-18 16:42:50|362.56|360.16|362.83|360.43|362.83|360.43|362.43|360.03|0
1650300180000|2022-04-18 16:43:00|362.96|360.56|363.03|360.63|363.09|360.69|362.96|360.56|0
1650300190000|2022-04-18 16:43:10|363.09|360.69|362.96|360.56|363.22|360.82|362.96|360.56|0
1650300200000|2022-04-18 16:43:20|362.83|360.43|362.69|360.29|362.96|360.56|362.69|360.29|0
1650300210000|2022-04-18 16:43:30|362.76|360.36|362.43|360.03|362.76|360.36|362.43|360.03|0
1650300220000|2022-04-18 16:43:40|362.56|360.16|362.43|360.03|362.56|360.16|362.3|359.9|0
1650300230000|2022-04-18 16:43:50|362.63|360.23|362.69|360.29|362.83|360.43|362.63|360.23|0
1650300240000|2022-04-18 16:44:00|362.83|360.43|362.96|360.56|362.96|360.56|362.83|360.43|0
1650300250000|2022-04-18 16:44:10|362.83|360.43|362.69|360.29|362.83|360.43|362.69|360.29|0
1650300260000|2022-04-18 16:44:20|362.63|360.23|362.3|359.9|362.63|360.23|362.3|359.9|0
1650300270000|2022-04-18 16:44:30|362.17|359.77|362.37|359.97|362.37|359.97|362.17|359.77|0
1650300280000|2022-04-18 16:44:40|362.43|360.03|362.69|360.29|362.69|360.29|362.43|360.03|0
1650300290000|2022-04-18 16:44:50|362.56|360.16|362.43|360.03|362.69|360.29|362.43|360.03|0
1650300300000|2022-04-18 16:45:00|362.3|359.9|361.9|359.5|362.3|359.9|361.9|359.5|0
1650300310000|2022-04-18 16:45:10|362.3|359.9|362.04|359.64|362.3|359.9|362.04|359.64|0
1650300320000|2022-04-18 16:45:20|362.17|359.77|362.3|359.9|362.3|359.9|362.17|359.77|0
1650300330000|2022-04-18 16:45:30|362.43|360.03|362.3|359.9|362.43|360.03|362.3|359.9|0
1650300340000|2022-04-18 16:45:40|362.17|359.77|362.03|359.63|362.17|359.77|362.03|359.63|0
1650300350000|2022-04-18 16:45:50|361.97|359.57|361.64|359.24|361.97|359.57|361.64|359.24|0
1650300360000|2022-04-18 16:46:00|362.17|359.77|361.9|359.5|362.17|359.77|361.9|359.5|0
1650300370000|2022-04-18 16:46:10|362.03|359.63|362.03|359.63|362.17|359.77|362.03|359.63|0
1650300380000|2022-04-18 16:46:20|361.9|359.5|361.9|359.5|362.03|359.63|361.9|359.5|0
1650300390000|2022-04-18 16:46:30|362.03|359.63|361.9|359.5|362.03|359.63|361.9|359.5|0
1650300400000|2022-04-18 16:46:40|361.77|359.37|361.51|359.11|361.77|359.37|361.51|359.11|0
1650300410000|2022-04-18 16:46:50|361.31|358.91|361.64|359.24|361.64|359.24|361.31|358.91|0
1650300420000|2022-04-18 16:47:00|361.77|359.37|361.77|359.37|361.84|359.44|361.64|359.24|0
1650300430000|2022-04-18 16:47:10|361.64|359.24|361.9|359.5|361.9|359.5|361.64|359.24|0
1650300440000|2022-04-18 16:47:20|362.17|359.77|362.43|360.03|362.43|360.03|362.17|359.77|0
1650300450000|2022-04-18 16:47:30|362.69|360.29|362.69|360.29|362.82|360.42|362.69|360.29|0
1650300460000|2022-04-18 16:47:40|362.82|360.42|362.43|360.03|362.82|360.42|362.43|360.03|0
1650300470000|2022-04-18 16:47:50|362.3|359.9|362.03|359.63|362.3|359.9|362.03|359.63|0
1650300480000|2022-04-18 16:48:00|361.9|359.5|362.69|360.29|362.69|360.29|361.9|359.5|0
1650300490000|2022-04-18 16:48:10|362.56|360.16|362.69|360.29|362.69|360.29|362.56|360.16|0
1650300500000|2022-04-18 16:48:20|362.43|360.03|362.56|360.16|362.56|360.16|362.43|360.03|0
1650300510000|2022-04-18 16:48:30|362.69|360.29|362.82|360.42|362.82|360.42|362.63|360.23|0
1650300520000|2022-04-18 16:48:40|362.96|360.56|362.96|360.56|363.09|360.69|362.96|360.56|0
1650300530000|2022-04-18 16:48:50|362.82|360.42|362.96|360.56|362.96|360.56|362.82|360.42|0
1650300540000|2022-04-18 16:49:00|363.09|360.69|362.96|360.56|363.09|360.69|362.89|360.49|0
1650300550000|2022-04-18 16:49:10|362.82|360.42|363.22|360.82|363.22|360.82|362.82|360.42|0
1650300560000|2022-04-18 16:49:20|363.09|360.69|362.82|360.42|363.09|360.69|362.82|360.42|0
1650300570000|2022-04-18 16:49:30|362.76|360.36|362.82|360.42|362.82|360.42|362.76|360.36|0
1650300580000|2022-04-18 16:49:40|362.69|360.29|362.69|360.29|362.82|360.42|362.69|360.29|0
1650300590000|2022-04-18 16:49:50|362.82|360.42|362.69|360.29|362.82|360.42|362.69|360.29|0
1650300600000|2022-04-18 16:50:00|362.56|360.16|362.63|360.23|362.69|360.29|362.56|360.16|0
1650300610000|2022-04-18 16:50:10|362.82|360.42|362.69|360.29|362.82|360.42|362.69|360.29|0
1650300620000|2022-04-18 16:50:20|362.43|360.03|362.16|359.76|362.43|360.03|362.03|359.63|0
1650300630000|2022-04-18 16:50:30|362.03|359.63|361.77|359.37|362.03|359.63|361.77|359.37|0
1650300640000|2022-04-18 16:50:40|361.64|359.24|361.51|359.11|361.64|359.24|361.51|359.11|0
1650300650000|2022-04-18 16:50:50|361.44|359.04|361.38|358.98|361.51|359.11|361.38|358.98|0
1650300660000|2022-04-18 16:51:00|361.24|358.84|361.11|358.71|361.24|358.84|361.11|358.71|0
1650300670000|2022-04-18 16:51:10|361.31|358.91|361.51|359.11|361.57|359.17|361.31|358.91|0
1650300680000|2022-04-18 16:51:20|361.64|359.24|361.64|359.24|361.64|359.24|361.64|359.24|0
1650300690000|2022-04-18 16:51:30|361.9|359.5|361.9|359.5|362.03|359.63|361.9|359.5|0
1650300700000|2022-04-18 16:51:40|361.84|359.44|361.64|359.24|361.9|359.5|361.64|359.24|0
1650300710000|2022-04-18 16:51:50|361.51|359.11|361.37|358.97|361.51|359.11|361.37|358.97|0
1650300720000|2022-04-18 16:52:00|361.51|359.11|361.64|359.24|361.64|359.24|361.51|359.11|0
1650300730000|2022-04-18 16:52:10|361.51|359.11|361.44|359.04|361.51|359.11|361.44|359.04|0
1650300740000|2022-04-18 16:52:20|361.51|359.11|361.51|359.11|361.64|359.24|361.51|359.11|0
1650300750000|2022-04-18 16:52:30|361.57|359.17|361.51|359.11|361.57|359.17|361.51|359.11|0
1650300760000|2022-04-18 16:52:40|361.37|358.97|361.37|358.97|361.51|359.11|361.37|358.97|0
1650300770000|2022-04-18 16:52:50|361.64|359.24|361.64|359.24|361.64|359.24|361.51|359.11|0
1650300780000|2022-04-18 16:53:00|361.51|359.11|361.24|358.84|361.51|359.11|361.24|358.84|0
1650300790000|2022-04-18 16:53:10|361.11|358.71|360.98|358.58|361.11|358.71|360.98|358.58|0
1650300800000|2022-04-18 16:53:20|361.11|358.71|360.85|358.45|361.11|358.71|360.85|358.45|0
1650300810000|2022-04-18 16:53:30|360.72|358.32|360.72|358.32|360.85|358.45|360.72|358.32|0
1650300820000|2022-04-18 16:53:40|360.79|358.39|360.72|358.32|360.85|358.45|360.72|358.32|0
1650300830000|2022-04-18 16:53:50|360.85|358.45|360.72|358.32|360.85|358.45|360.72|358.32|0
1650300840000|2022-04-18 16:54:00|360.59|358.19|360.85|358.45|360.85|358.45|360.59|358.19|0
1650300850000|2022-04-18 16:54:10|360.72|358.32|360.59|358.19|360.72|358.32|360.59|358.19|0
1650300860000|2022-04-18 16:54:20|360.45|358.05|360.32|357.92|360.59|358.19|360.32|357.92|0
1650300870000|2022-04-18 16:54:30|360.45|358.05|360.19|357.79|360.45|358.05|360.19|357.79|0
1650300880000|2022-04-18 16:54:40|360.32|357.92|360.59|358.19|360.59|358.19|360.32|357.92|0
1650300890000|2022-04-18 16:54:50|360.45|358.05|360.45|358.05|360.45|358.05|360.45|358.05|0
1650300900000|2022-04-18 16:55:00|360.59|358.19|360.39|357.99|360.59|358.19|360.32|357.92|0
1650300910000|2022-04-18 16:55:10|360.59|358.19|360.45|358.05|360.72|358.32|360.45|358.05|0
1650300920000|2022-04-18 16:55:20|360.59|358.19|360.98|358.58|361.11|358.71|360.59|358.19|0
1650300930000|2022-04-18 16:55:30|360.85|358.45|360.72|358.32|360.85|358.45|360.72|358.32|0
1650300940000|2022-04-18 16:55:40|360.65|358.25|360.59|358.19|360.65|358.25|360.59|358.19|0
1650300950000|2022-04-18 16:55:50|360.45|358.05|360.59|358.19|360.59|358.19|360.45|358.05|0
1650300960000|2022-04-18 16:56:00|360.45|358.05|360.59|358.19|360.72|358.32|360.45|358.05|0
1650300970000|2022-04-18 16:56:10|360.45|358.05|360.85|358.45|360.85|358.45|360.45|358.05|0
1650300980000|2022-04-18 16:56:20|360.72|358.32|360.92|358.52|360.92|358.52|360.72|358.32|0
1650300990000|2022-04-18 16:56:30|360.98|358.58|360.72|358.32|360.98|358.58|360.65|358.25|0
1650301000000|2022-04-18 16:56:40|360.59|358.19|360.72|358.32|360.72|358.32|360.59|358.19|0
1650301010000|2022-04-18 16:56:50|360.59|358.19|360.45|358.05|360.59|358.19|360.45|358.05|0
1650301020000|2022-04-18 16:57:00|360.59|358.19|360.72|358.32|360.72|358.32|360.58|358.18|0
1650301030000|2022-04-18 16:57:10|360.58|358.18|360.58|358.18|360.58|358.18|360.58|358.18|0
1650301040000|2022-04-18 16:57:20|360.72|358.32|360.58|358.18|360.72|358.32|360.58|358.18|0
1650301050000|2022-04-18 16:57:30|360.45|358.05|360.58|358.18|360.58|358.18|360.45|358.05|0
1650301060000|2022-04-18 16:57:40|360.45|358.05|360.52|358.12|360.52|358.12|360.45|358.05|0
1650301070000|2022-04-18 16:57:50|360.45|358.05|360.19|357.79|360.45|358.05|360.19|357.79|0
1650301080000|2022-04-18 16:58:00|360.06|357.66|359.67|357.27|360.06|357.66|359.67|357.27|0
1650301090000|2022-04-18 16:58:10|359.8|357.4|359.8|357.4|359.8|357.4|359.67|357.27|0
1650301100000|2022-04-18 16:58:20|360.06|357.66|360.06|357.66|360.06|357.66|360.06|357.66|0
1650301110000|2022-04-18 16:58:30|360.19|357.79|360.45|358.05|360.45|358.05|360.19|357.79|0
1650301120000|2022-04-18 16:58:40|360.32|357.92|360.32|357.92|360.32|357.92|360.19|357.79|0
1650301130000|2022-04-18 16:58:50|360.19|357.79|360.32|357.92|360.39|357.99|360.19|357.79|0
1650301140000|2022-04-18 16:59:00|360.45|358.05|360.32|357.92|360.45|358.05|360.32|357.92|0
1650301150000|2022-04-18 16:59:10|360.19|357.79|360.19|357.79|360.32|357.92|360.19|357.79|0
1650301160000|2022-04-18 16:59:20|360.32|357.92|360.45|358.05|360.45|358.05|360.32|357.92|0
1650301170000|2022-04-18 16:59:30|360.32|357.92|360.32|357.92|360.32|357.92|360.19|357.79|0
1650301180000|2022-04-18 16:59:40|360.45|358.05|360.58|358.18|360.72|358.32|360.45|358.05|0
1650301190000|2022-04-18 16:59:50|360.72|358.32|360.71|358.31|360.72|358.32|360.58|358.18|0
1650301200000|2022-04-18 17:00:00|360.45|358.05|360.71|358.31|360.71|358.31|360.32|357.92|0
1650301210000|2022-04-18 17:00:10|360.58|358.18|360.45|358.05|360.85|358.45|360.45|358.05|0
1650301220000|2022-04-18 17:00:20|360.58|358.18|360.98|358.58|361.11|358.71|360.58|358.18|0
1650301230000|2022-04-18 17:00:30|361.24|358.84|361.31|358.91|361.37|358.97|361.24|358.84|0
1650301240000|2022-04-18 17:00:40|361.5|359.1|361.11|358.71|361.5|359.1|361.11|358.71|0
1650301250000|2022-04-18 17:00:50|360.98|358.58|360.71|358.31|360.98|358.58|360.71|358.31|0
1650301260000|2022-04-18 17:01:00|360.85|358.45|360.71|358.31|360.85|358.45|360.58|358.18|0
1650301270000|2022-04-18 17:01:10|360.58|358.18|360.58|358.18|360.71|358.31|360.58|358.18|0
1650301280000|2022-04-18 17:01:20|360.45|358.05|360.71|358.31|360.71|358.31|360.45|358.05|0
1650301290000|2022-04-18 17:01:30|360.32|357.92|360.26|357.86|360.45|358.05|360.26|357.86|0
1650301300000|2022-04-18 17:01:40|360.19|357.79|360.06|357.66|360.19|357.79|360.06|357.66|0
1650301310000|2022-04-18 17:01:50|360.19|357.79|360.39|357.99|360.45|358.05|360.19|357.79|0
1650301320000|2022-04-18 17:02:00|360.45|358.05|360.32|357.92|360.45|358.05|360.32|357.92|0
1650301330000|2022-04-18 17:02:10|360.19|357.79|360.71|358.31|360.71|358.31|360.19|357.79|0
1650301350000|2022-04-18 17:02:30|360.78|358.38|360.71|358.31|360.98|358.58|360.71|358.31|0
1650301360000|2022-04-18 17:02:40|360.85|358.45|361.11|358.71|361.11|358.71|360.85|358.45|0
1650301370000|2022-04-18 17:02:50|360.98|358.58|361.11|358.71|361.11|358.71|360.98|358.58|0
1650301380000|2022-04-18 17:03:00|361.24|358.84|361.24|358.84|361.24|358.84|361.11|358.71|0
1650301390000|2022-04-18 17:03:10|361.37|358.97|361.37|358.97|361.5|359.1|361.37|358.97|0
1650301400000|2022-04-18 17:03:20|361.5|359.1|361.37|358.97|361.5|359.1|361.24|358.84|0
1650301410000|2022-04-18 17:03:30|361.24|358.84|360.98|358.58|361.24|358.84|360.98|358.58|0
1650301420000|2022-04-18 17:03:40|360.84|358.44|360.58|358.18|360.84|358.44|360.58|358.18|0
1650301430000|2022-04-18 17:03:50|360.45|358.05|360.91|358.51|360.91|358.51|360.45|358.05|0
1650301440000|2022-04-18 17:04:00|360.71|358.31|360.84|358.44|360.84|358.44|360.71|358.31|0
1650301450000|2022-04-18 17:04:10|360.98|358.58|361.11|358.71|361.24|358.84|360.98|358.58|0
1650301460000|2022-04-18 17:04:20|361.24|358.84|360.58|358.18|361.24|358.84|360.58|358.18|0
1650301470000|2022-04-18 17:04:30|360.45|358.05|360.32|357.92|360.45|358.05|360.26|357.86|0
1650301480000|2022-04-18 17:04:40|360.45|358.05|360.39|357.99|360.45|358.05|360.32|357.92|0
1650301490000|2022-04-18 17:04:50|360.32|357.92|360.71|358.31|360.71|358.31|360.32|357.92|0
1650301500000|2022-04-18 17:05:00|360.84|358.44|360.58|358.18|360.84|358.44|360.58|358.18|0
1650301510000|2022-04-18 17:05:10|360.45|358.05|360.58|358.18|360.58|358.18|360.45|358.05|0
1650301520000|2022-04-18 17:05:20|360.45|358.05|360.06|357.66|360.45|358.05|360.06|357.66|0
1650301530000|2022-04-18 17:05:30|359.93|357.53|359.93|357.53|359.93|357.53|359.79|357.39|0
1650301540000|2022-04-18 17:05:40|360.32|357.92|360.06|357.66|360.32|357.92|360.06|357.66|0
1650301550000|2022-04-18 17:05:50|360.19|357.79|360.32|357.92|360.32|357.92|360.19|357.79|0
1650301560000|2022-04-18 17:06:00|360.19|357.79|360.32|357.92|360.45|358.05|360.19|357.79|0
1650301570000|2022-04-18 17:06:10|360.45|358.05|360.58|358.18|360.58|358.18|360.32|357.92|0
1650301580000|2022-04-18 17:06:20|360.71|358.31|360.84|358.44|360.84|358.44|360.71|358.31|0
1650301590000|2022-04-18 17:06:30|360.97|358.57|360.71|358.31|360.97|358.57|360.71|358.31|0
1650301600000|2022-04-18 17:06:40|360.84|358.44|360.84|358.44|360.84|358.44|360.84|358.44|0
1650301610000|2022-04-18 17:06:50|360.97|358.57|360.84|358.44|360.97|358.57|360.84|358.44|0
1650301620000|2022-04-18 17:07:00|360.71|358.31|360.84|358.44|360.84|358.44|360.58|358.18|0
1650301630000|2022-04-18 17:07:10|360.71|358.31|360.58|358.18|360.84|358.44|360.58|358.18|0
1650301640000|2022-04-18 17:07:20|360.32|357.92|360.06|357.66|360.32|357.92|360.06|357.66|0
1650301650000|2022-04-18 17:07:30|359.93|357.53|359.14|356.74|359.93|357.53|359.14|356.74|0
1650301660000|2022-04-18 17:07:40|359.01|356.61|358.88|356.48|359.14|356.74|358.88|356.48|0
1650301670000|2022-04-18 17:07:50|358.75|356.35|358.88|356.48|359.01|356.61|358.75|356.35|0
1650301680000|2022-04-18 17:08:00|359.01|356.61|358.62|356.22|359.01|356.61|358.62|356.22|0
1650301690000|2022-04-18 17:08:10|358.42|356.02|358.16|355.76|358.42|356.02|358.09|355.69|0
1650301700000|2022-04-18 17:08:20|357.96|355.56|357.83|355.43|358.09|355.69|357.83|355.43|0
1650301710000|2022-04-18 17:08:30|357.96|355.56|357.96|355.56|357.96|355.56|357.96|355.56|0
1650301720000|2022-04-18 17:08:40|358.09|355.69|358.09|355.69|358.09|355.69|357.83|355.43|0
1650301730000|2022-04-18 17:08:50|358.22|355.82|358.09|355.69|358.35|355.95|358.09|355.69|0
1650301740000|2022-04-18 17:09:00|357.96|355.56|357.96|355.56|358.03|355.63|357.96|355.56|0
1650301760000|2022-04-18 17:09:20|357.83|355.43|357.7|355.3|357.96|355.56|357.57|355.17|0
1650301770000|2022-04-18 17:09:30|357.57|355.17|357.57|355.17|357.7|355.3|357.57|355.17|0
1650301780000|2022-04-18 17:09:40|357.83|355.43|357.57|355.17|357.83|355.43|357.57|355.17|0
1650301790000|2022-04-18 17:09:50|357.7|355.3|357.57|355.17|357.7|355.3|357.57|355.17|0
1650301800000|2022-04-18 17:10:00|357.44|355.04|357.38|354.98|357.57|355.17|357.38|354.98|0
1650301810000|2022-04-18 17:10:10|357.05|354.65|357.18|354.78|357.31|354.91|357.05|354.65|0
1650301820000|2022-04-18 17:10:20|357.31|354.91|356.53|354.13|357.31|354.91|356.53|354.13|0
1650301830000|2022-04-18 17:10:30|356.4|354|356.01|353.61|356.4|354|356.01|353.61|0
1650301840000|2022-04-18 17:10:40|356.4|354|356.4|354|356.4|354|356.4|354|0
1650301850000|2022-04-18 17:10:50|356.27|353.87|356.14|353.74|356.27|353.87|356.14|353.74|0
1650301860000|2022-04-18 17:11:00|356.01|353.61|355.75|353.35|356.01|353.61|355.75|353.35|0
1650301870000|2022-04-18 17:11:10|355.49|353.09|355.62|353.22|355.62|353.22|355.49|353.09|0
1650301880000|2022-04-18 17:11:20|355.75|353.35|355.62|353.22|355.75|353.35|355.62|353.22|0
1650301890000|2022-04-18 17:11:30|355.82|353.42|355.88|353.48|355.88|353.48|355.82|353.42|0
1650301900000|2022-04-18 17:11:40|355.75|353.35|356.14|353.74|356.14|353.74|355.75|353.35|0
1650301910000|2022-04-18 17:11:50|356.08|353.68|356.27|353.87|356.27|353.87|356.08|353.68|0
1650301920000|2022-04-18 17:12:00|356.4|354|356.53|354.13|356.53|354.13|356.4|354|0
1650301930000|2022-04-18 17:12:10|356.4|354|356.4|354|356.4|354|356.14|353.74|0
1650301940000|2022-04-18 17:12:20|356.34|353.94|356.53|354.13|356.53|354.13|356.27|353.87|0
1650301950000|2022-04-18 17:12:30|356.6|354.2|356.53|354.13|356.66|354.26|356.53|354.13|0
1650301960000|2022-04-18 17:12:40|356.66|354.26|356.53|354.13|356.66|354.26|356.53|354.13|0
1650301970000|2022-04-18 17:12:50|356.66|354.26|356.66|354.26|356.79|354.39|356.66|354.26|0
1650301980000|2022-04-18 17:13:00|356.79|354.39|356.92|354.52|356.92|354.52|356.66|354.26|0
1650301990000|2022-04-18 17:13:10|356.79|354.39|356.92|354.52|356.92|354.52|356.66|354.26|0
1650302000000|2022-04-18 17:13:20|356.79|354.39|356.79|354.39|356.79|354.39|356.79|354.39|0
1650302020000|2022-04-18 17:13:40|356.92|354.52|357.18|354.78|357.18|354.78|356.92|354.52|0
1650302030000|2022-04-18 17:13:50|357.44|355.04|357.18|354.78|357.57|355.17|357.18|354.78|0
1650302040000|2022-04-18 17:14:00|357.44|355.04|357.31|354.91|357.44|355.04|357.18|354.78|0
1650302050000|2022-04-18 17:14:10|357.18|354.78|357.18|354.78|357.18|354.78|357.05|354.65|0
1650302060000|2022-04-18 17:14:20|357.05|354.65|357.05|354.65|357.12|354.72|356.92|354.52|0
1650302070000|2022-04-18 17:14:30|357.18|354.78|357.18|354.78|357.31|354.91|357.18|354.78|0
1650302080000|2022-04-18 17:14:40|357.31|354.91|357.05|354.65|357.31|354.91|357.05|354.65|0
1650302090000|2022-04-18 17:14:50|357.18|354.78|357.18|354.78|357.18|354.78|357.05|354.65|0
1650302100000|2022-04-18 17:15:00|357.31|354.91|357.7|355.3|357.7|355.3|357.31|354.91|0
1650302110000|2022-04-18 17:15:10|357.57|355.17|357.57|355.17|357.7|355.3|357.57|355.17|0
1650302120000|2022-04-18 17:15:20|357.7|355.3|357.83|355.43|357.83|355.43|357.57|355.17|0
1650302130000|2022-04-18 17:15:30|357.96|355.56|357.7|355.3|357.96|355.56|357.7|355.3|0
1650302140000|2022-04-18 17:15:40|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1650302150000|2022-04-18 17:15:50|357.77|355.37|357.83|355.43|357.83|355.43|357.77|355.37|0
1650302160000|2022-04-18 17:16:00|357.7|355.3|357.96|355.56|357.96|355.56|357.7|355.3|0
1650302170000|2022-04-18 17:16:10|358.09|355.69|358.09|355.69|358.09|355.69|358.09|355.69|0
1650302180000|2022-04-18 17:16:20|357.96|355.56|357.83|355.43|357.96|355.56|357.83|355.43|0
1650302190000|2022-04-18 17:16:30|357.77|355.37|357.96|355.56|357.96|355.56|357.77|355.37|0
1650302200000|2022-04-18 17:16:40|357.83|355.43|357.83|355.43|357.83|355.43|357.83|355.43|0
1650302210000|2022-04-18 17:16:50|357.96|355.56|357.96|355.56|357.96|355.56|357.83|355.43|0
1650302220000|2022-04-18 17:17:00|357.83|355.43|357.96|355.56|357.96|355.56|357.83|355.43|0
1650302230000|2022-04-18 17:17:10|358.09|355.69|358.09|355.69|358.16|355.76|358.09|355.69|0
1650302240000|2022-04-18 17:17:20|358.22|355.82|358.29|355.89|358.29|355.89|358.22|355.82|0
1650302250000|2022-04-18 17:17:30|358.22|355.82|358.74|356.34|358.74|356.34|358.22|355.82|0
1650302260000|2022-04-18 17:17:40|358.61|356.21|359|356.6|359|356.6|358.61|356.21|0
1650302270000|2022-04-18 17:17:50|359.14|356.74|359.14|356.74|359.14|356.74|359.14|356.74|0
1650302280000|2022-04-18 17:18:00|359.27|356.87|359.14|356.74|359.27|356.87|359.14|356.74|0
1650302290000|2022-04-18 17:18:10|359.53|357.13|359.79|357.39|359.79|357.39|359.53|357.13|0
1650302300000|2022-04-18 17:18:20|359.66|357.26|359.66|357.26|359.79|357.39|359.66|357.26|0
1650302310000|2022-04-18 17:18:30|359.53|357.13|359.66|357.26|359.66|357.26|359.53|357.13|0
1650302320000|2022-04-18 17:18:40|360.18|357.78|360.18|357.78|360.44|358.04|360.18|357.78|0
1650302330000|2022-04-18 17:18:50|360.31|357.91|360.18|357.78|360.31|357.91|360.18|357.78|0
1650302340000|2022-04-18 17:19:00|360.05|357.65|359.92|357.52|360.05|357.65|359.92|357.52|0
1650302350000|2022-04-18 17:19:10|360.05|357.65|359.79|357.39|360.05|357.65|359.79|357.39|0
1650302360000|2022-04-18 17:19:20|360.69|358.29|361.21|358.81|361.21|358.81|360.69|358.29|0
1650302370000|2022-04-18 17:19:30|361.34|358.94|359.92|357.52|361.34|358.94|359.92|357.52|0
1650302380000|2022-04-18 17:19:40|360.05|357.65|359.53|357.13|360.05|357.65|359.53|357.13|0
1650302390000|2022-04-18 17:19:50|359.66|357.26|359.92|357.52|359.92|357.52|359.66|357.26|0
1650302400000|2022-04-18 17:20:00|359.66|357.26|359.79|357.39|359.79|357.39|359.66|357.26|0
1650302410000|2022-04-18 17:20:10|359.53|357.13|359.66|357.26|359.66|357.26|359.53|357.13|0
1650302420000|2022-04-18 17:20:20|359.92|357.52|359.79|357.39|359.92|357.52|359.79|357.39|0
1650302430000|2022-04-18 17:20:30|359.92|357.52|360.18|357.78|360.31|357.91|359.92|357.52|0
1650302440000|2022-04-18 17:20:40|360.25|357.85|360.12|357.72|360.25|357.85|359.92|357.52|0
1650302450000|2022-04-18 17:20:50|360.18|357.78|359.92|357.52|360.31|357.91|359.92|357.52|0
1650302460000|2022-04-18 17:21:00|360.05|357.65|360.45|358.05|360.45|358.05|360.05|357.65|0
1650302470000|2022-04-18 17:21:10|360.31|357.91|359.92|357.52|360.31|357.91|359.92|357.52|0
1650302480000|2022-04-18 17:21:20|359.79|357.39|359.66|357.26|359.92|357.52|359.66|357.26|0
1650302490000|2022-04-18 17:21:30|359.4|357|359.4|357|359.53|357.13|359.4|357|0
1650302500000|2022-04-18 17:21:40|359.26|356.86|359|356.6|359.26|356.86|359|356.6|0
1650302510000|2022-04-18 17:21:50|359.13|356.73|359.79|357.39|359.79|357.39|359.13|356.73|0
1650302520000|2022-04-18 17:22:00|359.66|357.26|359.53|357.13|359.66|357.26|359.4|357|0
1650302530000|2022-04-18 17:22:10|359.33|356.93|359|356.6|359.33|356.93|359|356.6|0
1650302540000|2022-04-18 17:22:20|359.13|356.73|359|356.6|359.13|356.73|359|356.6|0
1650302550000|2022-04-18 17:22:30|359.07|356.67|358.48|356.08|359.07|356.67|358.48|356.08|0
1650302560000|2022-04-18 17:22:40|358.35|355.95|357.95|355.55|358.35|355.95|357.95|355.55|0
1650302570000|2022-04-18 17:22:50|358.09|355.69|358.35|355.95|358.48|356.08|358.09|355.69|0
1650302580000|2022-04-18 17:23:00|358.74|356.34|358.74|356.34|358.87|356.47|358.61|356.21|0
1650302590000|2022-04-18 17:23:10|358.87|356.47|358.61|356.21|358.87|356.47|358.61|356.21|0
1650302600000|2022-04-18 17:23:20|358.74|356.34|358.61|356.21|358.74|356.34|358.61|356.21|0
1650302610000|2022-04-18 17:23:30|358.87|356.47|358.87|356.47|359|356.6|358.87|356.47|0
1650302620000|2022-04-18 17:23:40|358.74|356.34|358.35|355.95|358.74|356.34|358.35|355.95|0
1650302630000|2022-04-18 17:23:50|358.22|355.82|358.15|355.75|358.22|355.82|358.15|355.75|0
1650302640000|2022-04-18 17:24:00|358.22|355.82|357.69|355.29|358.22|355.82|357.69|355.29|0
1650302650000|2022-04-18 17:24:10|357.95|355.55|357.69|355.29|357.95|355.55|357.69|355.29|0
1650302660000|2022-04-18 17:24:20|357.56|355.16|357.5|355.1|357.56|355.16|357.5|355.1|0
1650302670000|2022-04-18 17:24:30|357.43|355.03|357.3|354.9|357.43|355.03|357.04|354.64|0
1650302680000|2022-04-18 17:24:40|357.43|355.03|357.56|355.16|357.56|355.16|357.43|355.03|0
1650302690000|2022-04-18 17:24:50|357.69|355.29|357.82|355.42|357.82|355.42|357.69|355.29|0
1650302700000|2022-04-18 17:25:00|357.69|355.29|357.69|355.29|357.82|355.42|357.69|355.29|0
1650302710000|2022-04-18 17:25:10|357.56|355.16|357.95|355.55|357.95|355.55|357.56|355.16|0
1650302720000|2022-04-18 17:25:20|357.82|355.42|357.95|355.55|357.95|355.55|357.82|355.42|0
1650302730000|2022-04-18 17:25:30|357.82|355.42|357.69|355.29|357.82|355.42|357.69|355.29|0
1650302740000|2022-04-18 17:25:40|357.56|355.16|357.69|355.29|357.69|355.29|357.56|355.16|0
1650302750000|2022-04-18 17:25:50|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1650302760000|2022-04-18 17:26:00|357.82|355.42|358.15|355.75|358.15|355.75|357.82|355.42|0
1650302770000|2022-04-18 17:26:10|358.21|355.81|358.08|355.68|358.21|355.81|358.08|355.68|0
1650302780000|2022-04-18 17:26:20|357.95|355.55|357.56|355.16|357.95|355.55|357.56|355.16|0
1650302790000|2022-04-18 17:26:30|357.69|355.29|357.82|355.42|357.82|355.42|357.69|355.29|0
1650302800000|2022-04-18 17:26:40|357.95|355.55|357.95|355.55|358.08|355.68|357.95|355.55|0
1650302810000|2022-04-18 17:26:50|358.08|355.68|357.95|355.55|358.08|355.68|357.82|355.42|0
1650302820000|2022-04-18 17:27:00|358.08|355.68|357.95|355.55|358.21|355.81|357.95|355.55|0
1650302830000|2022-04-18 17:27:10|357.82|355.42|357.69|355.29|357.82|355.42|357.69|355.29|0
1650302840000|2022-04-18 17:27:20|357.56|355.16|357.56|355.16|357.56|355.16|357.56|355.16|0
1650302850000|2022-04-18 17:27:30|357.43|355.03|357.17|354.77|357.43|355.03|357.17|354.77|0
1650302860000|2022-04-18 17:27:40|357.04|354.64|356.78|354.38|357.04|354.64|356.78|354.38|0
1650302870000|2022-04-18 17:27:50|356.65|354.25|357.04|354.64|357.04|354.64|356.65|354.25|0
1650302880000|2022-04-18 17:28:00|356.91|354.51|357.3|354.9|357.3|354.9|356.91|354.51|0
1650302890000|2022-04-18 17:28:10|357.43|355.03|357.04|354.64|357.43|355.03|357.04|354.64|0
1650302900000|2022-04-18 17:28:20|357.17|354.77|356.91|354.51|357.17|354.77|356.78|354.38|0
1650302910000|2022-04-18 17:28:30|356.78|354.38|356.78|354.38|356.78|354.38|356.65|354.25|0
1650302920000|2022-04-18 17:28:40|356.65|354.25|356.65|354.25|356.78|354.38|356.65|354.25|0
1650302930000|2022-04-18 17:28:50|356.78|354.38|357.17|354.77|357.17|354.77|356.78|354.38|0
1650302940000|2022-04-18 17:29:00|357.3|354.9|357.24|354.84|357.3|354.9|357.17|354.77|0
1650302950000|2022-04-18 17:29:10|357.17|354.77|356.65|354.25|357.17|354.77|356.65|354.25|0
1650302960000|2022-04-18 17:29:20|356.78|354.38|356.52|354.12|356.78|354.38|356.52|354.12|0
1650302970000|2022-04-18 17:29:30|356.26|353.86|356.39|353.99|356.39|353.99|356.26|353.86|0
1650302980000|2022-04-18 17:29:40|356.32|353.92|356.52|354.12|356.52|354.12|356.32|353.92|0
1650302990000|2022-04-18 17:29:50|356.26|353.86|356.12|353.72|356.26|353.86|356.12|353.72|0
1650303000000|2022-04-18 17:30:00|356.26|353.86|356.52|354.12|356.52|354.12|356.26|353.86|0
1650303010000|2022-04-18 17:30:10|356.39|353.99|356.39|353.99|356.52|354.12|356.39|353.99|0
1650303020000|2022-04-18 17:30:20|356.25|353.85|355.99|353.59|356.25|353.85|355.99|353.59|0
1650303030000|2022-04-18 17:30:30|356.12|353.72|355.99|353.59|356.12|353.72|355.86|353.46|0
1650303040000|2022-04-18 17:30:40|355.86|353.46|355.73|353.33|355.86|353.46|355.6|353.2|0
1650303050000|2022-04-18 17:30:50|355.86|353.46|355.86|353.46|355.99|353.59|355.86|353.46|0
1650303060000|2022-04-18 17:31:00|355.99|353.59|355.73|353.33|355.99|353.59|355.73|353.33|0
1650303070000|2022-04-18 17:31:10|355.6|353.2|355.73|353.33|355.73|353.33|355.6|353.2|0
1650303080000|2022-04-18 17:31:20|355.47|353.07|355.47|353.07|355.6|353.2|355.47|353.07|0
1650303090000|2022-04-18 17:31:30|354.43|352.03|354.43|352.03|354.56|352.16|354.43|352.03|0
1650303100000|2022-04-18 17:31:40|354.3|351.9|354.3|351.9|354.37|351.97|354.17|351.77|0
1650303110000|2022-04-18 17:31:50|354.43|352.03|353.91|351.51|354.43|352.03|353.91|351.51|0
1650303120000|2022-04-18 17:32:00|354.17|351.77|352.62|350.22|354.17|351.77|352.62|350.22|0
1650303130000|2022-04-18 17:32:10|352.36|349.96|352.23|349.83|352.36|349.96|352.23|349.83|0
1650303140000|2022-04-18 17:32:20|351.97|349.57|351.07|348.67|351.97|349.57|351.07|348.67|0
1650303150000|2022-04-18 17:32:30|351.2|348.8|351.58|349.18|351.59|349.19|351.2|348.8|0
1650303160000|2022-04-18 17:32:40|351.46|349.06|350.94|348.54|351.46|349.06|350.94|348.54|0
1650303170000|2022-04-18 17:32:50|351.07|348.67|351.46|349.06|351.46|349.06|351.07|348.67|0
1650303180000|2022-04-18 17:33:00|351.33|348.93|350.42|348.02|351.33|348.93|350.42|348.02|0
1650303190000|2022-04-18 17:33:10|350.55|348.15|350.42|348.02|350.55|348.15|350.36|347.96|0
1650303200000|2022-04-18 17:33:20|350.17|347.77|349.91|347.51|350.17|347.77|349.39|346.99|0
1650303210000|2022-04-18 17:33:30|349.65|347.25|350.3|347.9|350.3|347.9|349.65|347.25|0
1650303220000|2022-04-18 17:33:40|350.42|348.02|350.55|348.15|350.55|348.15|350.42|348.02|0
1650303230000|2022-04-18 17:33:50|350.49|348.09|350.55|348.15|350.68|348.28|350.49|348.09|0
1650303240000|2022-04-18 17:34:00|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1650303250000|2022-04-18 17:34:10|350.81|348.41|350.04|347.64|350.81|348.41|350.04|347.64|0
1650303260000|2022-04-18 17:34:20|350.17|347.77|350.04|347.64|350.17|347.77|350.04|347.64|0
1650303270000|2022-04-18 17:34:30|349.91|347.51|349.78|347.38|349.91|347.51|349.65|347.25|0
1650303280000|2022-04-18 17:34:40|350.04|347.64|350.04|347.64|350.04|347.64|350.04|347.64|0
1650303290000|2022-04-18 17:34:50|349.78|347.38|349.46|347.06|349.91|347.51|349.46|347.06|0
1650303300000|2022-04-18 17:35:00|349.39|346.99|349.52|347.12|349.65|347.25|349.39|346.99|0
1650303310000|2022-04-18 17:35:10|349.27|346.87|349.39|346.99|349.52|347.12|349.14|346.74|0
1650303320000|2022-04-18 17:35:20|349.33|346.93|349.52|347.12|349.52|347.12|349.33|346.93|0
1650303330000|2022-04-18 17:35:30|349.27|346.87|349.14|346.74|349.39|346.99|349.14|346.74|0
1650303340000|2022-04-18 17:35:40|348.37|345.97|348.37|345.97|348.37|345.97|348.24|345.84|0
1650303350000|2022-04-18 17:35:50|348.24|345.84|348.24|345.84|348.24|345.84|347.98|345.58|0
1650303360000|2022-04-18 17:36:00|348.37|345.97|347.41|345.01|348.37|345.97|347.41|345.01|0
1650303370000|2022-04-18 17:36:10|347.47|345.07|347.47|345.07|347.6|345.2|347.47|345.07|0
1650303380000|2022-04-18 17:36:20|347.6|345.2|347.73|345.33|347.73|345.33|347.47|345.07|0
1650303390000|2022-04-18 17:36:30|347.85|345.45|347.85|345.45|348.05|345.65|347.85|345.45|0
1650303400000|2022-04-18 17:36:40|347.6|345.2|347.73|345.33|347.73|345.33|347.6|345.2|0
1650303410000|2022-04-18 17:36:50|347.98|345.58|347.98|345.58|347.98|345.58|347.85|345.45|0
1650303420000|2022-04-18 17:37:00|348.11|345.71|348.11|345.71|348.24|345.84|348.11|345.71|0
1650303430000|2022-04-18 17:37:10|348.24|345.84|347.98|345.58|348.24|345.84|347.98|345.58|0
1650303440000|2022-04-18 17:37:20|347.85|345.45|348.11|345.71|348.11|345.71|347.85|345.45|0
1650303450000|2022-04-18 17:37:30|348.24|345.84|348.24|345.84|348.37|345.97|348.24|345.84|0
1650303460000|2022-04-18 17:37:40|348.37|345.97|347.98|345.58|348.37|345.97|347.98|345.58|0
1650303470000|2022-04-18 17:37:50|348.11|345.71|348.24|345.84|348.24|345.84|347.98|345.58|0
1650303480000|2022-04-18 17:38:00|346.68|344.28|350.28|347.88|350.28|347.88|346.68|344.28|0
1650303490000|2022-04-18 17:38:10|348.98|346.58|348.72|346.32|349.11|346.71|348.72|346.32|0
1650303500000|2022-04-18 17:38:20|348.59|346.19|348.59|346.19|348.72|346.32|348.59|346.19|0
1650303510000|2022-04-18 17:38:30|348.47|346.07|348.85|346.45|348.85|346.45|348.47|346.07|0
1650303520000|2022-04-18 17:38:40|348.72|346.32|348.72|346.32|348.85|346.45|348.72|346.32|0
1650303530000|2022-04-18 17:38:50|348.98|346.58|348.85|346.45|348.98|346.58|348.85|346.45|0
1650303540000|2022-04-18 17:39:00|348.98|346.58|348.59|346.19|348.98|346.58|348.59|346.19|0
1650303550000|2022-04-18 17:39:10|348.47|346.07|347.83|345.43|348.47|346.07|347.83|345.43|0
1650303560000|2022-04-18 17:39:20|347.95|345.55|348.34|345.94|348.34|345.94|347.95|345.55|0
1650303570000|2022-04-18 17:39:30|348.21|345.81|348.21|345.81|348.21|345.81|348.02|345.62|0
1650303580000|2022-04-18 17:39:40|348.08|345.68|348.21|345.81|348.21|345.81|348.02|345.62|0
1650303590000|2022-04-18 17:39:50|347.95|345.55|347.83|345.43|347.95|345.55|347.83|345.43|0
1650303600000|2022-04-18 17:40:00|347.44|345.04|347.06|344.66|347.44|345.04|347.06|344.66|0
1650303610000|2022-04-18 17:40:10|347.19|344.79|347.06|344.66|347.19|344.79|347.06|344.66|0
1650303620000|2022-04-18 17:40:20|346.93|344.53|347.06|344.66|347.06|344.66|346.93|344.53|0
1650303630000|2022-04-18 17:40:30|346.93|344.53|347.06|344.66|347.06|344.66|346.93|344.53|0
1650303640000|2022-04-18 17:40:40|347.19|344.79|346.93|344.53|347.19|344.79|346.93|344.53|0
1650303650000|2022-04-18 17:40:50|347.06|344.66|347.44|345.04|347.44|345.04|347.06|344.66|0
1650303660000|2022-04-18 17:41:00|347.18|344.78|347.18|344.78|347.18|344.78|347.06|344.66|0
1650303670000|2022-04-18 17:41:10|347.12|344.72|347.31|344.91|347.31|344.91|347.12|344.72|0
1650303680000|2022-04-18 17:41:20|347.44|345.04|347.7|345.3|347.7|345.3|347.44|345.04|0
1650303690000|2022-04-18 17:41:30|347.82|345.42|347.57|345.17|347.82|345.42|347.57|345.17|0
1650303700000|2022-04-18 17:41:40|347.63|345.23|347.7|345.3|347.7|345.3|347.57|345.17|0
1650303710000|2022-04-18 17:41:50|348.08|345.68|348.21|345.81|348.21|345.81|347.95|345.55|0
1650303720000|2022-04-18 17:42:00|348.28|345.88|348.34|345.94|348.34|345.94|348.28|345.88|0
1650303730000|2022-04-18 17:42:10|348.08|345.68|347.7|345.3|348.08|345.68|347.7|345.3|0
1650303740000|2022-04-18 17:42:20|347.57|345.17|347.63|345.23|347.63|345.23|347.57|345.17|0
1650303750000|2022-04-18 17:42:30|347.82|345.42|347.57|345.17|347.82|345.42|347.57|345.17|0
1650303760000|2022-04-18 17:42:40|347.82|345.42|347.95|345.55|348.08|345.68|347.82|345.42|0
1650303770000|2022-04-18 17:42:50|347.7|345.3|347.82|345.42|347.82|345.42|347.57|345.17|0
1650303780000|2022-04-18 17:43:00|347.7|345.3|347.57|345.17|347.7|345.3|347.57|345.17|0
1650303790000|2022-04-18 17:43:10|347.44|345.04|347.57|345.17|347.57|345.17|347.44|345.04|0
1650303800000|2022-04-18 17:43:20|347.51|345.11|347.44|345.04|347.57|345.17|347.44|345.04|0
1650303810000|2022-04-18 17:43:30|347.7|345.3|347.7|345.3|347.82|345.42|347.7|345.3|0
1650303820000|2022-04-18 17:43:40|347.82|345.42|347.82|345.42|347.82|345.42|347.63|345.23|0
1650303830000|2022-04-18 17:43:50|347.7|345.3|347.57|345.17|347.7|345.3|347.51|345.11|0
1650303840000|2022-04-18 17:44:00|347.44|345.04|347.44|345.04|347.7|345.3|347.44|345.04|0
1650303850000|2022-04-18 17:44:10|347.82|345.42|347.7|345.3|347.82|345.42|347.7|345.3|0
1650303860000|2022-04-18 17:44:20|347.82|345.42|347.44|345.04|347.82|345.42|347.44|345.04|0
1650303870000|2022-04-18 17:44:30|347.31|344.91|347.25|344.85|347.31|344.91|347.18|344.78|0
1650303880000|2022-04-18 17:44:40|347.18|344.78|347.18|344.78|347.31|344.91|347.06|344.66|0
1650303890000|2022-04-18 17:44:50|347.31|344.91|347.06|344.66|347.31|344.91|347.06|344.66|0
1650303900000|2022-04-18 17:45:00|347.31|344.91|347.31|344.91|347.31|344.91|347.25|344.85|0
1650303910000|2022-04-18 17:45:10|347.44|345.04|347.44|345.04|347.57|345.17|347.44|345.04|0
1650303920000|2022-04-18 17:45:20|347.31|344.91|347.18|344.78|347.31|344.91|347.12|344.72|0
1650303930000|2022-04-18 17:45:30|347.31|344.91|347.31|344.91|347.31|344.91|347.18|344.78|0
1650303940000|2022-04-18 17:45:40|347.18|344.78|347.31|344.91|347.31|344.91|347.18|344.78|0
1650303950000|2022-04-18 17:45:50|347.38|344.98|347.44|345.04|347.51|345.11|347.38|344.98|0
1650303960000|2022-04-18 17:46:00|347.69|345.29|347.95|345.55|347.95|345.55|347.69|345.29|0
1650303970000|2022-04-18 17:46:10|348.08|345.68|347.95|345.55|348.08|345.68|347.95|345.55|0
1650303980000|2022-04-18 17:46:20|348.08|345.68|347.95|345.55|348.08|345.68|347.95|345.55|0
1650303990000|2022-04-18 17:46:30|348.02|345.62|348.08|345.68|348.08|345.68|347.95|345.55|0
1650304000000|2022-04-18 17:46:40|348.21|345.81|348.08|345.68|348.21|345.81|348.08|345.68|0
1650304010000|2022-04-18 17:46:50|348.21|345.81|348.08|345.68|348.21|345.81|348.08|345.68|0
1650304020000|2022-04-18 17:47:00|348.21|345.81|347.95|345.55|348.21|345.81|347.95|345.55|0
1650304030000|2022-04-18 17:47:10|347.82|345.42|347.89|345.49|347.89|345.49|347.69|345.29|0
1650304040000|2022-04-18 17:47:20|347.82|345.42|347.82|345.42|348.08|345.68|347.82|345.42|0
1650304050000|2022-04-18 17:47:30|347.95|345.55|347.95|345.55|348.08|345.68|347.95|345.55|0
1650304060000|2022-04-18 17:47:40|347.82|345.42|348.08|345.68|348.08|345.68|347.82|345.42|0
1650304070000|2022-04-18 17:47:50|347.95|345.55|347.95|345.55|347.95|345.55|347.82|345.42|0
1650304080000|2022-04-18 17:48:00|347.82|345.42|347.95|345.55|348.08|345.68|347.82|345.42|0
1650304090000|2022-04-18 17:48:10|348.02|345.62|347.95|345.55|348.21|345.81|347.95|345.55|0
1650304100000|2022-04-18 17:48:20|347.89|345.49|348.21|345.81|348.21|345.81|347.89|345.49|0
1650304110000|2022-04-18 17:48:30|347.95|345.55|347.95|345.55|347.95|345.55|347.82|345.42|0
1650304120000|2022-04-18 17:48:40|348.08|345.68|348.08|345.68|348.08|345.68|347.95|345.55|0
1650304130000|2022-04-18 17:48:50|347.82|345.42|347.69|345.29|347.82|345.42|347.69|345.29|0
1650304140000|2022-04-18 17:49:00|347.44|345.04|346.93|344.53|347.44|345.04|346.93|344.53|0
1650304150000|2022-04-18 17:49:10|346.54|344.14|346.03|343.63|346.54|344.14|345.9|343.5|0
1650304160000|2022-04-18 17:49:20|346.16|343.76|345.78|343.38|346.16|343.76|345.78|343.38|0
1650304170000|2022-04-18 17:49:30|346.03|343.63|346.03|343.63|346.03|343.63|345.9|343.5|0
1650304180000|2022-04-18 17:49:40|345.97|343.57|345.65|343.25|346.03|343.63|345.65|343.25|0
1650304190000|2022-04-18 17:49:50|345.78|343.38|346.16|343.76|346.16|343.76|345.78|343.38|0
1650304200000|2022-04-18 17:50:00|346.41|344.01|346.16|343.76|346.41|344.01|346.16|343.76|0
1650304210000|2022-04-18 17:50:10|346.29|343.89|346.41|344.01|346.41|344.01|346.03|343.63|0
1650304220000|2022-04-18 17:50:20|346.16|343.76|346.41|344.01|346.41|344.01|346.1|343.7|0
1650304230000|2022-04-18 17:50:30|346.54|344.14|347.05|344.65|347.05|344.65|346.54|344.14|0
1650304240000|2022-04-18 17:50:40|347.18|344.78|347.18|344.78|347.18|344.78|347.05|344.65|0
1650304250000|2022-04-18 17:50:50|347.31|344.91|347.18|344.78|347.31|344.91|347.18|344.78|0
1650304260000|2022-04-18 17:51:00|347.05|344.65|346.92|344.52|347.31|344.91|346.92|344.52|0
1650304270000|2022-04-18 17:51:10|347.18|344.78|347.18|344.78|347.31|344.91|347.18|344.78|0
1650304280000|2022-04-18 17:51:20|347.05|344.65|347.18|344.78|347.18|344.78|347.05|344.65|0
1650304290000|2022-04-18 17:51:30|347.31|344.91|347.05|344.65|347.31|344.91|347.05|344.65|0
1650304300000|2022-04-18 17:51:40|347.44|345.04|347.31|344.91|347.44|345.04|347.31|344.91|0
1650304310000|2022-04-18 17:51:50|347.18|344.78|347.18|344.78|347.18|344.78|347.05|344.65|0
1650304320000|2022-04-18 17:52:00|347.05|344.65|346.67|344.27|347.05|344.65|346.61|344.21|0
1650304330000|2022-04-18 17:52:10|346.8|344.4|346.67|344.27|346.8|344.4|346.67|344.27|0
1650304340000|2022-04-18 17:52:20|346.54|344.14|346.29|343.89|346.54|344.14|346.29|343.89|0
1650304350000|2022-04-18 17:52:30|346.03|343.63|345.78|343.38|346.03|343.63|345.78|343.38|0
1650304360000|2022-04-18 17:52:40|345.65|343.25|346.16|343.76|346.16|343.76|345.65|343.25|0
1650304370000|2022-04-18 17:52:50|346.03|343.63|347|344.6|347|344.6|346.03|343.63|0
1650304380000|2022-04-18 17:53:00|346.93|344.53|346.93|344.53|346.93|344.53|346.8|344.4|0
1650304390000|2022-04-18 17:53:10|346.09|343.69|346.22|343.82|346.22|343.82|345.96|343.56|0
1650304400000|2022-04-18 17:53:20|346.09|343.69|346.03|343.63|346.09|343.69|346.03|343.63|0
1650304410000|2022-04-18 17:53:30|346.21|343.81|346.21|343.81|346.21|343.81|346.21|343.81|0
1650304420000|2022-04-18 17:53:40|346.09|343.69|345.96|343.56|346.09|343.69|345.9|343.5|0
1650304430000|2022-04-18 17:53:50|346.15|343.75|346.03|343.63|346.15|343.75|346.03|343.63|0
1650304440000|2022-04-18 17:54:00|346.09|343.69|346.34|343.94|346.34|343.94|345.96|343.56|0
1650304450000|2022-04-18 17:54:10|346.47|344.07|346.73|344.33|346.73|344.33|346.47|344.07|0
1650304460000|2022-04-18 17:54:20|346.6|344.2|346.73|344.33|346.73|344.33|346.6|344.2|0
1650304470000|2022-04-18 17:54:30|346.6|344.2|346.6|344.2|346.6|344.2|346.47|344.07|0
1650304480000|2022-04-18 17:54:40|346.47|344.07|346.41|344.01|346.54|344.14|346.41|344.01|0
1650304490000|2022-04-18 17:54:50|346.34|343.94|345.96|343.56|346.34|343.94|345.96|343.56|0
1650304500000|2022-04-18 17:55:00|345.83|343.43|345.45|343.05|345.83|343.43|345.45|343.05|0
1650304510000|2022-04-18 17:55:10|344.94|342.54|344.18|341.78|344.94|342.54|344.18|341.78|0
1650304520000|2022-04-18 17:55:20|344.3|341.9|344.94|342.54|344.94|342.54|344.18|341.78|0
1650304530000|2022-04-18 17:55:30|345.07|342.67|345.19|342.79|345.19|342.79|345.07|342.67|0
1650304540000|2022-04-18 17:55:40|345.07|342.67|344.94|342.54|345.07|342.67|344.94|342.54|0
1650304550000|2022-04-18 17:55:50|344.43|342.03|343.92|341.52|344.43|342.03|343.92|341.52|0
1650304560000|2022-04-18 17:56:00|344.3|341.9|344.3|341.9|344.3|341.9|344.3|341.9|0
1650304570000|2022-04-18 17:56:10|344.43|342.03|344.56|342.16|344.56|342.16|344.43|342.03|0
1650304580000|2022-04-18 17:56:20|344.43|342.03|344.3|341.9|344.43|342.03|344.05|341.65|0
1650304590000|2022-04-18 17:56:30|344.43|342.03|344.18|341.78|344.43|342.03|344.18|341.78|0
1650304600000|2022-04-18 17:56:40|344.3|341.9|343.79|341.39|344.3|341.9|343.79|341.39|0
1650304610000|2022-04-18 17:56:50|343.92|341.52|343.92|341.52|343.92|341.52|343.79|341.39|0
1650304620000|2022-04-18 17:57:00|344.05|341.65|343.99|341.59|344.05|341.65|343.92|341.52|0
1650304630000|2022-04-18 17:57:10|343.92|341.52|344.18|341.78|344.18|341.78|343.92|341.52|0
1650304640000|2022-04-18 17:57:20|344.05|341.65|344.18|341.78|344.18|341.78|344.05|341.65|0
1650304650000|2022-04-18 17:57:30|344.3|341.9|344.3|341.9|344.56|342.16|344.3|341.9|0
1650304660000|2022-04-18 17:57:40|344.05|341.65|343.99|341.59|344.05|341.65|343.99|341.59|0
1650304670000|2022-04-18 17:57:50|343.92|341.52|344.18|341.78|344.18|341.78|343.92|341.52|0
1650304680000|2022-04-18 17:58:00|344.05|341.65|344.24|341.84|344.3|341.9|344.05|341.65|0
1650304690000|2022-04-18 17:58:10|344.3|341.9|344.43|342.03|344.56|342.16|344.3|341.9|0
1650304700000|2022-04-18 17:58:20|344.3|341.9|344.68|342.28|344.68|342.28|344.3|341.9|0
1650304710000|2022-04-18 17:58:30|344.94|342.54|344.88|342.48|345.07|342.67|344.88|342.48|0
1650304720000|2022-04-18 17:58:40|345.19|342.79|345.32|342.92|345.32|342.92|345.07|342.67|0
1650304730000|2022-04-18 17:58:50|345.19|342.79|345.19|342.79|345.32|342.92|345.19|342.79|0
1650304740000|2022-04-18 17:59:00|344.94|342.54|345.32|342.92|345.32|342.92|344.94|342.54|0
1650304750000|2022-04-18 17:59:10|345.45|343.05|345.83|343.43|345.83|343.43|345.45|343.05|0
1650304760000|2022-04-18 17:59:20|345.96|343.56|347.36|344.96|347.36|344.96|345.96|343.56|0
1650304770000|2022-04-18 17:59:30|347.49|345.09|347.23|344.83|347.49|345.09|347.23|344.83|0
1650304780000|2022-04-18 17:59:40|347.11|344.71|346.85|344.45|347.11|344.71|346.85|344.45|0
1650304790000|2022-04-18 17:59:50|346.47|344.07|346.72|344.32|346.85|344.45|346.34|343.94|0
1650304800000|2022-04-18 18:00:00|346.85|344.45|346.72|344.32|346.85|344.45|346.34|343.94|0
1650304810000|2022-04-18 18:00:10|346.85|344.45|346.59|344.19|346.85|344.45|346.59|344.19|0
1650304820000|2022-04-18 18:00:20|347.11|344.71|346.47|344.07|347.11|344.71|346.47|344.07|0
1650304830000|2022-04-18 18:00:30|346.59|344.19|346.47|344.07|346.59|344.19|346.47|344.07|0
1650304840000|2022-04-18 18:00:40|346.59|344.19|346.21|343.81|346.59|344.19|346.21|343.81|0
1650304850000|2022-04-18 18:00:50|346.47|344.07|346.53|344.13|346.53|344.13|346.47|344.07|0
1650304860000|2022-04-18 18:01:00|346.47|344.07|346.47|344.07|346.59|344.19|346.21|343.81|0
1650304870000|2022-04-18 18:01:10|346.72|344.32|346.34|343.94|346.72|344.32|346.34|343.94|0
1650304880000|2022-04-18 18:01:20|346.47|344.07|345.83|343.43|346.47|344.07|345.83|343.43|0
1650304890000|2022-04-18 18:01:30|345.96|343.56|345.83|343.43|345.96|343.56|345.83|343.43|0
1650304900000|2022-04-18 18:01:40|345.7|343.3|345.32|342.92|345.7|343.3|345.32|342.92|0
1650304910000|2022-04-18 18:01:50|345.06|342.66|344.75|342.35|345.06|342.66|344.68|342.28|0
1650304920000|2022-04-18 18:02:00|344.94|342.54|345.06|342.66|345.7|343.3|344.94|342.54|0
1650304930000|2022-04-18 18:02:10|345.39|342.99|345.57|343.17|345.83|343.43|345.39|342.99|0
1650304940000|2022-04-18 18:02:20|345.45|343.05|345.83|343.43|345.83|343.43|345.45|343.05|0
1650304950000|2022-04-18 18:02:30|345.96|343.56|345.83|343.43|345.96|343.56|345.83|343.43|0
1650304960000|2022-04-18 18:02:40|345.96|343.56|345.7|343.3|345.96|343.56|345.7|343.3|0
1650304970000|2022-04-18 18:02:50|345.57|343.17|345.7|343.3|345.7|343.3|345.57|343.17|0
1650304980000|2022-04-18 18:03:00|345.83|343.43|346.21|343.81|346.34|343.94|345.83|343.43|0
1650304990000|2022-04-18 18:03:10|346.34|343.94|346.21|343.81|346.34|343.94|346.21|343.81|0
1650305000000|2022-04-18 18:03:20|346.34|343.94|346.34|343.94|346.34|343.94|346.21|343.81|0
1650305010000|2022-04-18 18:03:30|346.47|344.07|346.34|343.94|346.47|344.07|346.34|343.94|0
1650305020000|2022-04-18 18:03:40|346.21|343.81|346.47|344.07|346.47|344.07|346.21|343.81|0
1650305030000|2022-04-18 18:03:50|346.72|344.32|346.59|344.19|346.72|344.32|346.34|343.94|0
1650305040000|2022-04-18 18:04:00|346.72|344.32|346.72|344.32|346.72|344.32|346.66|344.26|0
1650305050000|2022-04-18 18:04:10|346.59|344.19|346.34|343.94|346.59|344.19|346.21|343.81|0
1650305060000|2022-04-18 18:04:20|346.21|343.81|346.34|343.94|346.47|344.07|346.21|343.81|0
1650305070000|2022-04-18 18:04:30|346.21|343.81|345.96|343.56|346.21|343.81|345.96|343.56|0
1650305080000|2022-04-18 18:04:40|345.95|343.55|346.08|343.68|346.08|343.68|345.95|343.55|0
1650305090000|2022-04-18 18:04:50|346.15|343.75|346.21|343.81|346.21|343.81|346.15|343.75|0
1650305100000|2022-04-18 18:05:00|346.47|344.07|346.21|343.81|346.47|344.07|346.21|343.81|0
1650305110000|2022-04-18 18:05:10|346.34|343.94|346.59|344.19|346.59|344.19|346.34|343.94|0
1650305120000|2022-04-18 18:05:20|346.72|344.32|346.21|343.81|346.72|344.32|346.21|343.81|0
1650305130000|2022-04-18 18:05:30|346.08|343.68|346.21|343.81|346.21|343.81|346.08|343.68|0
1650305140000|2022-04-18 18:05:40|346.02|343.62|346.15|343.75|346.15|343.75|346.02|343.62|0
1650305150000|2022-04-18 18:05:50|346.34|343.94|346.53|344.13|346.59|344.19|346.34|343.94|0
1650305160000|2022-04-18 18:06:00|346.34|343.94|346.72|344.32|346.72|344.32|346.34|343.94|0
1650305170000|2022-04-18 18:06:10|346.85|344.45|347.23|344.83|347.23|344.83|346.85|344.45|0
1650305180000|2022-04-18 18:06:20|347.1|344.7|346.85|344.45|347.1|344.7|346.85|344.45|0
1650305190000|2022-04-18 18:06:30|347.1|344.7|347.87|345.47|347.87|345.47|347.1|344.7|0
1650305200000|2022-04-18 18:06:40|348.13|345.73|347.74|345.34|348.13|345.73|347.74|345.34|0
1650305210000|2022-04-18 18:06:50|347.36|344.96|347.1|344.7|347.36|344.96|347.1|344.7|0
1650305220000|2022-04-18 18:07:00|346.85|344.45|346.72|344.32|346.85|344.45|346.46|344.06|0
1650305230000|2022-04-18 18:07:10|346.85|344.45|346.85|344.45|346.85|344.45|346.85|344.45|0
1650305240000|2022-04-18 18:07:20|347.1|344.7|347.61|345.21|347.61|345.21|347.1|344.7|0
1650305250000|2022-04-18 18:07:30|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1650305260000|2022-04-18 18:07:40|347.87|345.47|347.61|345.21|347.87|345.47|347.61|345.21|0
1650305270000|2022-04-18 18:07:50|347.55|345.15|347.61|345.21|347.61|345.21|347.49|345.09|0
1650305280000|2022-04-18 18:08:00|347.49|345.09|347.49|345.09|347.49|345.09|347.36|344.96|0
1650305290000|2022-04-18 18:08:10|347.3|344.9|347.36|344.96|347.36|344.96|347.23|344.83|0
1650305300000|2022-04-18 18:08:20|347.49|345.09|347.1|344.7|347.49|345.09|347.1|344.7|0
1650305310000|2022-04-18 18:08:30|346.72|344.32|346.85|344.45|346.85|344.45|346.72|344.32|0
1650305320000|2022-04-18 18:08:40|346.97|344.57|346.85|344.45|346.97|344.57|346.85|344.45|0
1650305330000|2022-04-18 18:08:50|347.1|344.7|347.36|344.96|347.36|344.96|347.1|344.7|0
1650305340000|2022-04-18 18:09:00|347.49|345.09|347.87|345.47|347.87|345.47|347.49|345.09|0
1650305350000|2022-04-18 18:09:10|348|345.6|348|345.6|348|345.6|348|345.6|0
1650305360000|2022-04-18 18:09:20|347.94|345.54|347.74|345.34|347.94|345.54|347.74|345.34|0
1650305370000|2022-04-18 18:09:30|347.81|345.41|347.74|345.34|347.81|345.41|347.74|345.34|0
1650305380000|2022-04-18 18:09:40|347.87|345.47|347.61|345.21|347.87|345.47|347.61|345.21|0
1650305390000|2022-04-18 18:09:50|347.49|345.09|347.49|345.09|347.49|345.09|347.49|345.09|0
1650305400000|2022-04-18 18:10:00|347.61|345.21|347.87|345.47|347.87|345.47|347.61|345.21|0
1650305410000|2022-04-18 18:10:10|347.74|345.34|347.87|345.47|347.87|345.47|347.74|345.34|0
1650305420000|2022-04-18 18:10:20|347.74|345.34|347.87|345.47|347.87|345.47|347.61|345.21|0
1650305430000|2022-04-18 18:10:30|347.81|345.41|348.51|346.11|348.51|346.11|347.81|345.41|0
1650305440000|2022-04-18 18:10:40|348.25|345.85|348.51|346.11|348.51|346.11|348.25|345.85|0
1650305450000|2022-04-18 18:10:50|348.38|345.98|348.45|346.05|348.45|346.05|348.38|345.98|0
1650305460000|2022-04-18 18:11:00|348.51|346.11|348.51|346.11|348.51|346.11|348.51|346.11|0
1650305470000|2022-04-18 18:11:10|348.64|346.24|348.58|346.18|348.64|346.24|348.58|346.18|0
1650305480000|2022-04-18 18:11:20|348.51|346.11|348.51|346.11|348.58|346.18|348.51|346.11|0
1650305490000|2022-04-18 18:11:30|348.64|346.24|349.02|346.62|349.02|346.62|348.64|346.24|0
1650305500000|2022-04-18 18:11:40|348.89|346.49|348.77|346.37|348.89|346.49|348.77|346.37|0
1650305510000|2022-04-18 18:11:50|348.89|346.49|349.02|346.62|349.15|346.75|348.89|346.49|0
1650305520000|2022-04-18 18:12:00|348.89|346.49|348.25|345.85|348.89|346.49|348.25|345.85|0
1650305530000|2022-04-18 18:12:10|348|345.6|348.51|346.11|348.64|346.24|348|345.6|0
1650305540000|2022-04-18 18:12:20|348.38|345.98|348.38|345.98|348.51|346.11|348.38|345.98|0
1650305550000|2022-04-18 18:12:30|348.51|346.11|348.38|345.98|348.51|346.11|348.25|345.85|0
1650305560000|2022-04-18 18:12:40|348.25|345.85|348.12|345.72|348.25|345.85|348.12|345.72|0
1650305570000|2022-04-18 18:12:50|348|345.6|347.87|345.47|348|345.6|347.61|345.21|0
1650305580000|2022-04-18 18:13:00|347.74|345.34|347.74|345.34|347.74|345.34|347.74|345.34|0
1650305590000|2022-04-18 18:13:10|347.87|345.47|348.25|345.85|348.25|345.85|347.87|345.47|0
1650305600000|2022-04-18 18:13:20|348.12|345.72|348|345.6|348.12|345.72|348|345.6|0
1650305610000|2022-04-18 18:13:30|347.87|345.47|347.87|345.47|347.87|345.47|347.87|345.47|0
1650305620000|2022-04-18 18:13:40|348|345.6|348|345.6|348.12|345.72|348|345.6|0
1650305630000|2022-04-18 18:13:50|347.74|345.34|347.68|345.28|347.74|345.34|347.61|345.21|0
1650305640000|2022-04-18 18:14:00|347.74|345.34|347.74|345.34|347.87|345.47|347.74|345.34|0
1650305650000|2022-04-18 18:14:10|347.87|345.47|347.93|345.53|348|345.6|347.87|345.47|0
1650305660000|2022-04-18 18:14:20|347.87|345.47|347.87|345.47|347.87|345.47|347.81|345.41|0
1650305670000|2022-04-18 18:14:30|347.74|345.34|348.25|345.85|348.25|345.85|347.74|345.34|0
1650305680000|2022-04-18 18:14:40|348.12|345.72|347.87|345.47|348.12|345.72|347.87|345.47|0
1650305690000|2022-04-18 18:14:50|347.74|345.34|347.61|345.21|347.74|345.34|347.61|345.21|0
1650305700000|2022-04-18 18:15:00|347.55|345.15|346.84|344.44|347.55|345.15|346.84|344.44|0
1650305710000|2022-04-18 18:15:10|346.72|344.32|346.21|343.81|346.72|344.32|346.08|343.68|0
1650305720000|2022-04-18 18:15:20|346.33|343.93|346.08|343.68|346.33|343.93|346.08|343.68|0
1650305730000|2022-04-18 18:15:30|346.21|343.81|346.08|343.68|346.21|343.81|346.08|343.68|0
1650305740000|2022-04-18 18:15:40|345.95|343.55|345.44|343.04|345.95|343.55|345.44|343.04|0
1650305750000|2022-04-18 18:15:50|345.57|343.17|346.97|344.57|347.23|344.83|345.44|343.04|0
1650305760000|2022-04-18 18:16:00|346.84|344.44|347.48|345.08|347.48|345.08|346.84|344.44|0
1650305770000|2022-04-18 18:16:10|347.1|344.7|347.48|345.08|347.48|345.08|347.1|344.7|0
1650305780000|2022-04-18 18:16:20|347.74|345.34|348.38|345.98|348.38|345.98|347.74|345.34|0
1650305790000|2022-04-18 18:16:30|348.51|346.11|348.38|345.98|348.51|346.11|348.25|345.85|0
1650305800000|2022-04-18 18:16:40|348.89|346.49|349.28|346.88|349.28|346.88|348.89|346.49|0
1650305810000|2022-04-18 18:16:50|349.53|347.13|349.41|347.01|349.53|347.13|349.41|347.01|0
1650305820000|2022-04-18 18:17:00|349.53|347.13|350.31|347.91|350.31|347.91|349.53|347.13|0
1650305830000|2022-04-18 18:17:10|350.43|348.03|350.31|347.91|350.69|348.29|350.31|347.91|0
1650305840000|2022-04-18 18:17:20|349.92|347.52|350.18|347.78|350.18|347.78|349.92|347.52|0
1650305850000|2022-04-18 18:17:30|350.43|348.03|350.43|348.03|350.69|348.29|350.43|348.03|0
1650305860000|2022-04-18 18:17:40|350.56|348.16|350.56|348.16|350.69|348.29|350.43|348.03|0
1650305870000|2022-04-18 18:17:50|350.43|348.03|350.82|348.42|350.95|348.55|350.43|348.03|0
1650305880000|2022-04-18 18:18:00|350.69|348.29|351.08|348.68|351.08|348.68|350.69|348.29|0
1650305890000|2022-04-18 18:18:10|350.89|348.49|351.08|348.68|351.08|348.68|350.89|348.49|0
1650305900000|2022-04-18 18:18:20|351.21|348.81|351.08|348.68|351.21|348.81|350.95|348.55|0
1650305910000|2022-04-18 18:18:30|350.82|348.42|350.82|348.42|350.82|348.42|350.69|348.29|0
1650305920000|2022-04-18 18:18:40|350.69|348.29|351.08|348.68|351.08|348.68|350.69|348.29|0
1650305930000|2022-04-18 18:18:50|351.02|348.62|350.69|348.29|351.02|348.62|350.69|348.29|0
1650305940000|2022-04-18 18:19:00|350.43|348.03|349.92|347.52|350.43|348.03|349.92|347.52|0
1650305950000|2022-04-18 18:19:10|350.05|347.65|349.4|347|350.05|347.65|349.4|347|0
1650305960000|2022-04-18 18:19:20|349.66|347.26|349.79|347.39|349.79|347.39|349.66|347.26|0
1650305970000|2022-04-18 18:19:30|349.92|347.52|349.53|347.13|349.92|347.52|349.53|347.13|0
1650305980000|2022-04-18 18:19:40|349.28|346.88|349.28|346.88|349.28|346.88|349.15|346.75|0
1650305990000|2022-04-18 18:19:50|349.15|346.75|349.4|347|349.4|347|349.15|346.75|0
1650306000000|2022-04-18 18:20:00|348.5|346.1|349.02|346.62|349.02|346.62|348.5|346.1|0
1650306010000|2022-04-18 18:20:10|348.76|346.36|348.63|346.23|348.76|346.36|348.5|346.1|0
1650306020000|2022-04-18 18:20:20|348.7|346.3|348.37|345.97|348.7|346.3|348.37|345.97|0
1650306030000|2022-04-18 18:20:30|348.63|346.23|348.89|346.49|348.89|346.49|348.57|346.17|0
1650306040000|2022-04-18 18:20:40|348.76|346.36|348.83|346.43|348.83|346.43|348.63|346.23|0
1650306050000|2022-04-18 18:20:50|348.63|346.23|348.63|346.23|348.63|346.23|348.5|346.1|0
1650306060000|2022-04-18 18:21:00|348.76|346.36|348.76|346.36|349.02|346.62|348.76|346.36|0
1650306070000|2022-04-18 18:21:10|348.89|346.49|349.02|346.62|349.02|346.62|348.89|346.49|0
1650306080000|2022-04-18 18:21:20|348.89|346.49|348.76|346.36|349.08|346.68|348.76|346.36|0
1650306090000|2022-04-18 18:21:30|348.63|346.23|348.76|346.36|348.76|346.36|348.63|346.23|0
1650306100000|2022-04-18 18:21:40|348.63|346.23|348.76|346.36|348.76|346.36|348.63|346.23|0
1650306110000|2022-04-18 18:21:50|348.63|346.23|348.95|346.55|349.02|346.62|348.63|346.23|0
1650306120000|2022-04-18 18:22:00|348.76|346.36|348.63|346.23|348.89|346.49|348.63|346.23|0
1650306130000|2022-04-18 18:22:10|348.76|346.36|348.5|346.1|348.76|346.36|348.5|346.1|0
1650306140000|2022-04-18 18:22:20|348.37|345.97|348.25|345.85|348.37|345.97|348.25|345.85|0
1650306150000|2022-04-18 18:22:30|348.24|345.84|348.37|345.97|348.37|345.97|348.24|345.84|0
1650306160000|2022-04-18 18:22:40|348.24|345.84|348.12|345.72|348.24|345.84|348.12|345.72|0
1650306170000|2022-04-18 18:22:50|348.24|345.84|348.24|345.84|348.24|345.84|347.99|345.59|0
1650306180000|2022-04-18 18:23:00|348.12|345.72|348.44|346.04|348.5|346.1|348.12|345.72|0
1650306190000|2022-04-18 18:23:10|348.63|346.23|348.5|346.1|348.63|346.23|348.37|345.97|0
1650306200000|2022-04-18 18:23:20|348.37|345.97|348.44|346.04|348.5|346.1|348.37|345.97|0
1650306210000|2022-04-18 18:23:30|348.37|345.97|348.37|345.97|348.5|346.1|348.37|345.97|0
1650306220000|2022-04-18 18:23:40|348.24|345.84|348.24|345.84|348.24|345.84|348.24|345.84|0
1650306230000|2022-04-18 18:23:50|348.12|345.72|347.47|345.07|348.12|345.72|347.22|344.82|0
1650306240000|2022-04-18 18:24:00|347.35|344.95|346.83|344.43|347.35|344.95|346.71|344.31|0
1650306250000|2022-04-18 18:24:10|346.71|344.31|346.19|343.79|346.71|344.31|346.19|343.79|0
1650306260000|2022-04-18 18:24:20|346.07|343.67|344.79|342.39|346.07|343.67|344.79|342.39|0
1650306270000|2022-04-18 18:24:30|344.92|342.52|345.04|342.64|345.17|342.77|344.92|342.52|0
1650306280000|2022-04-18 18:24:40|344.79|342.39|344.28|341.88|344.79|342.39|344.28|341.88|0
1650306290000|2022-04-18 18:24:50|344.41|342.01|344.15|341.75|344.41|342.01|344.15|341.75|0
1650306300000|2022-04-18 18:25:00|344.03|341.63|343.77|341.37|344.03|341.63|343.77|341.37|0
1650306310000|2022-04-18 18:25:10|343.64|341.24|343.13|340.73|343.64|341.24|343.13|340.73|0
1650306320000|2022-04-18 18:25:20|343.01|340.61|343.9|341.5|343.9|341.5|343.01|340.61|0
1650306330000|2022-04-18 18:25:30|344.79|342.39|344.41|342.01|344.79|342.39|344.41|342.01|0
1650306340000|2022-04-18 18:25:40|344.53|342.13|344.53|342.13|344.66|342.26|344.53|342.13|0
1650306350000|2022-04-18 18:25:50|344.41|342.01|344.53|342.13|344.53|342.13|343.52|341.12|0
1650306360000|2022-04-18 18:26:00|344.66|342.26|344.79|342.39|344.79|342.39|344.66|342.26|0
1650306370000|2022-04-18 18:26:10|344.41|342.01|344.41|342.01|344.53|342.13|344.41|342.01|0
1650306380000|2022-04-18 18:26:20|345.04|342.64|345.3|342.9|345.43|343.03|345.04|342.64|0
1650306390000|2022-04-18 18:26:30|345.17|342.77|345.3|342.9|345.3|342.9|345.17|342.77|0
1650306400000|2022-04-18 18:26:40|345.17|342.77|344.92|342.52|345.17|342.77|344.92|342.52|0
1650306410000|2022-04-18 18:26:50|344.79|342.39|345.04|342.64|345.17|342.77|344.79|342.39|0
1650306420000|2022-04-18 18:27:00|344.92|342.52|344.79|342.39|344.92|342.52|344.73|342.33|0
1650306430000|2022-04-18 18:27:10|345.3|342.9|345.55|343.15|345.55|343.15|345.3|342.9|0
1650306440000|2022-04-18 18:27:20|345.68|343.28|345.81|343.41|345.81|343.41|345.68|343.28|0
1650306450000|2022-04-18 18:27:30|345.75|343.35|346.19|343.79|346.19|343.79|345.68|343.28|0
1650306460000|2022-04-18 18:27:40|346.26|343.86|346.45|344.05|346.45|344.05|346.26|343.86|0
1650306470000|2022-04-18 18:27:50|346.32|343.92|346.39|343.99|346.45|344.05|346.32|343.92|0
1650306480000|2022-04-18 18:28:00|346.7|344.3|347.47|345.07|347.6|345.2|346.7|344.3|0
1650306490000|2022-04-18 18:28:10|347.6|345.2|347.6|345.2|347.6|345.2|347.34|344.94|0
1650306500000|2022-04-18 18:28:20|347.92|345.52|347.86|345.46|347.92|345.52|347.86|345.46|0
1650306510000|2022-04-18 18:28:30|347.73|345.33|347.34|344.94|347.86|345.46|347.34|344.94|0
1650306520000|2022-04-18 18:28:40|347.09|344.69|347.22|344.82|347.22|344.82|347.09|344.69|0
1650306530000|2022-04-18 18:28:50|347.09|344.69|347.22|344.82|347.22|344.82|347.09|344.69|0
1650306540000|2022-04-18 18:29:00|347.09|344.69|347.6|345.2|347.6|345.2|347.09|344.69|0
1650306550000|2022-04-18 18:29:10|347.34|344.94|347.09|344.69|347.34|344.94|347.09|344.69|0
1650306560000|2022-04-18 18:29:20|347.03|344.63|346.96|344.56|347.09|344.69|346.96|344.56|0
1650306570000|2022-04-18 18:29:30|347.09|344.69|347.22|344.82|347.22|344.82|347.09|344.69|0
1650306580000|2022-04-18 18:29:40|347.15|344.75|347.03|344.63|347.15|344.75|346.96|344.56|0
1650306590000|2022-04-18 18:29:50|346.83|344.43|347.09|344.69|347.09|344.69|346.83|344.43|0
1650306600000|2022-04-18 18:30:00|346.96|344.56|346.83|344.43|346.96|344.56|346.83|344.43|0
1650306610000|2022-04-18 18:30:10|347.09|344.69|346.58|344.18|347.09|344.69|346.58|344.18|0
1650306620000|2022-04-18 18:30:20|346.7|344.3|346.7|344.3|346.7|344.3|346.58|344.18|0
1650306630000|2022-04-18 18:30:30|346.83|344.43|346.58|344.18|346.83|344.43|346.58|344.18|0
1650306640000|2022-04-18 18:30:40|346.7|344.3|347.09|344.69|347.09|344.69|346.7|344.3|0
1650306650000|2022-04-18 18:30:50|347.15|344.75|346.45|344.05|347.15|344.75|346.45|344.05|0
1650306660000|2022-04-18 18:31:00|346.32|343.92|345.94|343.54|346.32|343.92|345.94|343.54|0
1650306670000|2022-04-18 18:31:10|346.06|343.66|346.32|343.92|346.45|344.05|346.06|343.66|0
1650306680000|2022-04-18 18:31:20|346.39|343.99|346.7|344.3|346.7|344.3|346.39|343.99|0
1650306690000|2022-04-18 18:31:30|346.96|344.56|346.7|344.3|346.96|344.56|346.7|344.3|0
1650306700000|2022-04-18 18:31:40|346.45|344.05|346.83|344.43|346.83|344.43|346.45|344.05|0
1650306710000|2022-04-18 18:31:50|346.77|344.37|346.83|344.43|346.83|344.43|346.7|344.3|0
1650306720000|2022-04-18 18:32:00|346.64|344.24|346.7|344.3|346.7|344.3|346.57|344.17|0
1650306730000|2022-04-18 18:32:10|346.57|344.17|346.39|343.99|346.57|344.17|346.32|343.92|0
1650306740000|2022-04-18 18:32:20|346.45|344.05|346.64|344.24|346.64|344.24|346.45|344.05|0
1650306750000|2022-04-18 18:32:30|346.7|344.3|346.45|344.05|346.7|344.3|346.45|344.05|0
1650306760000|2022-04-18 18:32:40|346.57|344.17|346.45|344.05|346.57|344.17|346.45|344.05|0
1650306770000|2022-04-18 18:32:50|346.7|344.3|346.45|344.05|346.7|344.3|346.32|343.92|0
1650306780000|2022-04-18 18:33:00|346.32|343.92|346.06|343.66|346.32|343.92|345.93|343.53|0
1650306790000|2022-04-18 18:33:10|346.57|344.17|346.19|343.79|346.57|344.17|346.19|343.79|0
1650306800000|2022-04-18 18:33:20|345.68|343.28|345.68|343.28|345.68|343.28|345.42|343.02|0
1650306810000|2022-04-18 18:33:30|345.55|343.15|345.42|343.02|345.55|343.15|345.3|342.9|0
1650306820000|2022-04-18 18:33:40|345.3|342.9|345.68|343.28|345.68|343.28|345.3|342.9|0
1650306830000|2022-04-18 18:33:50|345.75|343.35|345.55|343.15|345.75|343.35|345.55|343.15|0
1650306840000|2022-04-18 18:34:00|345.93|343.53|345.75|343.35|345.93|343.53|345.75|343.35|0
1650306850000|2022-04-18 18:34:10|345.68|343.28|346.32|343.92|346.32|343.92|345.68|343.28|0
1650306860000|2022-04-18 18:34:20|346.45|344.05|346.83|344.43|346.83|344.43|346.45|344.05|0
1650306870000|2022-04-18 18:34:30|346.7|344.3|346.45|344.05|346.7|344.3|346.45|344.05|0
1650306880000|2022-04-18 18:34:40|345.93|343.53|345.81|343.41|346.06|343.66|345.81|343.41|0
1650306890000|2022-04-18 18:34:50|345.74|343.34|345.55|343.15|345.74|343.34|345.55|343.15|0
1650306900000|2022-04-18 18:35:00|345.49|343.09|345.55|343.15|345.55|343.15|345.42|343.02|0
1650306910000|2022-04-18 18:35:10|345.42|343.02|345.55|343.15|345.55|343.15|345.42|343.02|0
1650306920000|2022-04-18 18:35:20|345.42|343.02|345.55|343.15|345.55|343.15|345.42|343.02|0
1650306930000|2022-04-18 18:35:30|345.3|342.9|345.3|342.9|345.36|342.96|345.3|342.9|0
1650306940000|2022-04-18 18:35:40|344.78|342.38|345.42|343.02|345.42|343.02|344.4|342|0
1650306950000|2022-04-18 18:35:50|345.68|343.28|345.55|343.15|345.68|343.28|345.49|343.09|0
1650306960000|2022-04-18 18:36:00|345.68|343.28|345.93|343.53|345.93|343.53|345.68|343.28|0
1650306970000|2022-04-18 18:36:10|346.06|343.66|346.26|343.86|346.26|343.86|346.06|343.66|0
1650306980000|2022-04-18 18:36:20|346.32|343.92|346.06|343.66|346.32|343.92|346.06|343.66|0
1650306990000|2022-04-18 18:36:30|346.19|343.79|345.81|343.41|346.19|343.79|345.81|343.41|0
1650307000000|2022-04-18 18:36:40|346.06|343.66|345.81|343.41|346.13|343.73|345.81|343.41|0
1650307010000|2022-04-18 18:36:50|345.74|343.34|345.55|343.15|345.74|343.34|345.42|343.02|0
1650307020000|2022-04-18 18:37:00|345.42|343.02|345.49|343.09|345.55|343.15|345.42|343.02|0
1650307030000|2022-04-18 18:37:10|345.17|342.77|345.17|342.77|345.17|342.77|345.11|342.71|0
1650307040000|2022-04-18 18:37:20|345.42|343.02|345.04|342.64|345.42|343.02|345.04|342.64|0
1650307050000|2022-04-18 18:37:30|345.17|342.77|345.04|342.64|345.17|342.77|345.04|342.64|0
1650307060000|2022-04-18 18:37:40|344.91|342.51|344.78|342.38|344.91|342.51|344.78|342.38|0
1650307070000|2022-04-18 18:37:50|344.91|342.51|344.4|342|344.91|342.51|344.4|342|0
1650307080000|2022-04-18 18:38:00|344.53|342.13|344.47|342.07|344.53|342.13|344.4|342|0
1650307090000|2022-04-18 18:38:10|345.55|343.15|345.42|343.02|345.68|343.28|345.42|343.02|0
1650307100000|2022-04-18 18:38:20|345.68|343.28|346.44|344.04|346.57|344.17|345.68|343.28|0
1650307110000|2022-04-18 18:38:30|346.25|343.85|345.8|343.4|346.25|343.85|345.8|343.4|0
1650307120000|2022-04-18 18:38:40|345.68|343.28|345.93|343.53|345.93|343.53|345.55|343.15|0
1650307130000|2022-04-18 18:38:50|345.8|343.4|345.8|343.4|345.8|343.4|345.8|343.4|0
1650307140000|2022-04-18 18:39:00|345.74|343.34|345.93|343.53|345.93|343.53|345.68|343.28|0
1650307150000|2022-04-18 18:39:10|346.32|343.92|346.44|344.04|346.57|344.17|346.32|343.92|0
1650307160000|2022-04-18 18:39:20|346.38|343.98|346.06|343.66|346.38|343.98|346.06|343.66|0
1650307170000|2022-04-18 18:39:30|346.32|343.92|346.44|344.04|346.44|344.04|346.32|343.92|0
1650307180000|2022-04-18 18:39:40|346.32|343.92|346.32|343.92|346.32|343.92|346.25|343.85|0
1650307190000|2022-04-18 18:39:50|346.19|343.79|346.19|343.79|346.19|343.79|346.19|343.79|0
1650307200000|2022-04-18 18:40:00|346.06|343.66|345.8|343.4|346.32|343.92|345.68|343.28|0
1650307210000|2022-04-18 18:40:10|345.68|343.28|345.61|343.21|345.68|343.28|345.29|342.89|0
1650307220000|2022-04-18 18:40:20|345.74|343.34|346.06|343.66|346.06|343.66|345.74|343.34|0
1650307230000|2022-04-18 18:40:30|345.93|343.53|345.8|343.4|345.93|343.53|345.8|343.4|0
1650307240000|2022-04-18 18:40:40|346.32|343.92|346.44|344.04|346.57|344.17|346.32|343.92|0
1650307250000|2022-04-18 18:40:50|346.7|344.3|346.64|344.24|346.7|344.3|346.57|344.17|0
1650307260000|2022-04-18 18:41:00|346.44|344.04|346.7|344.3|346.7|344.3|346.44|344.04|0
1650307270000|2022-04-18 18:41:10|347.08|344.68|347.98|345.58|347.98|345.58|347.08|344.68|0
1650307280000|2022-04-18 18:41:20|347.47|345.07|346.83|344.43|347.6|345.2|346.83|344.43|0
1650307290000|2022-04-18 18:41:30|346.89|344.49|346.83|344.43|346.95|344.55|346.83|344.43|0
1650307300000|2022-04-18 18:41:40|347.08|344.68|347.34|344.94|347.34|344.94|347.08|344.68|0
1650307310000|2022-04-18 18:41:50|347.21|344.81|346.76|344.36|347.21|344.81|346.76|344.36|0
1650307320000|2022-04-18 18:42:00|346.7|344.3|346.57|344.17|346.7|344.3|346.57|344.17|0
1650307330000|2022-04-18 18:42:10|346.7|344.3|346.83|344.43|346.95|344.55|346.7|344.3|0
1650307340000|2022-04-18 18:42:20|346.95|344.55|347.47|345.07|347.47|345.07|346.95|344.55|0
1650307350000|2022-04-18 18:42:30|347.59|345.19|347.59|345.19|347.59|345.19|347.47|345.07|0
1650307360000|2022-04-18 18:42:40|347.34|344.94|347.21|344.81|347.34|344.94|347.21|344.81|0
1650307370000|2022-04-18 18:42:50|347.34|344.94|347.34|344.94|347.47|345.07|347.34|344.94|0
1650307380000|2022-04-18 18:43:00|347.47|345.07|347.59|345.19|347.59|345.19|347.47|345.07|0
1650307390000|2022-04-18 18:43:10|347.72|345.32|347.59|345.19|347.72|345.32|347.59|345.19|0
1650307400000|2022-04-18 18:43:20|347.47|345.07|347.34|344.94|347.47|345.07|347.34|344.94|0
1650307410000|2022-04-18 18:43:30|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1650307420000|2022-04-18 18:43:40|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1650307430000|2022-04-18 18:43:50|347.08|344.68|347.08|344.68|347.21|344.81|347.08|344.68|0
1650307440000|2022-04-18 18:44:00|347.21|344.81|347.98|345.58|347.98|345.58|347.21|344.81|0
1650307450000|2022-04-18 18:44:10|347.85|345.45|347.47|345.07|347.85|345.45|347.47|345.07|0
1650307460000|2022-04-18 18:44:20|347.34|344.94|347.34|344.94|347.34|344.94|347.34|344.94|0
1650307470000|2022-04-18 18:44:30|347.21|344.81|347.28|344.88|347.28|344.88|347.21|344.81|0
1650307480000|2022-04-18 18:44:40|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1650307490000|2022-04-18 18:44:50|347.34|344.94|347.59|345.19|347.59|345.19|347.34|344.94|0
1650307500000|2022-04-18 18:45:00|347.47|345.07|347.34|344.94|347.47|345.07|347.21|344.81|0
1650307510000|2022-04-18 18:45:10|347.47|345.07|347.98|345.58|347.98|345.58|347.34|344.94|0
1650307520000|2022-04-18 18:45:20|347.85|345.45|347.72|345.32|347.85|345.45|347.59|345.19|0
1650307530000|2022-04-18 18:45:30|347.85|345.45|347.47|345.07|347.85|345.45|347.47|345.07|0
1650307540000|2022-04-18 18:45:40|347.34|344.94|347.34|344.94|347.34|344.94|347.21|344.81|0
1650307550000|2022-04-18 18:45:50|347.47|345.07|347.72|345.32|347.72|345.32|347.47|345.07|0
1650307560000|2022-04-18 18:46:00|347.98|345.58|348.3|345.9|348.3|345.9|347.98|345.58|0
1650307570000|2022-04-18 18:46:10|348.23|345.83|348.36|345.96|348.49|346.09|348.23|345.83|0
1650307580000|2022-04-18 18:46:20|348.17|345.77|348.23|345.83|348.23|345.83|348.11|345.71|0
1650307590000|2022-04-18 18:46:30|348.36|345.96|348.75|346.35|348.75|346.35|348.11|345.71|0
1650307600000|2022-04-18 18:46:40|348.88|346.48|348.88|346.48|349.01|346.61|348.88|346.48|0
1650307610000|2022-04-18 18:46:50|349.01|346.61|349.52|347.12|349.52|347.12|349.01|346.61|0
1650307620000|2022-04-18 18:47:00|349.39|346.99|349.39|346.99|349.52|347.12|349.39|346.99|0
1650307630000|2022-04-18 18:47:10|349.26|346.86|349.2|346.8|349.26|346.86|349.13|346.73|0
1650307640000|2022-04-18 18:47:20|349.13|346.73|349.26|346.86|349.39|346.99|349.13|346.73|0
1650307650000|2022-04-18 18:47:30|349.33|346.93|349.26|346.86|349.39|346.99|349.26|346.86|0
1650307660000|2022-04-18 18:47:40|349.39|346.99|349.07|346.67|349.39|346.99|349.07|346.67|0
1650307670000|2022-04-18 18:47:50|349.13|346.73|348.88|346.48|349.26|346.86|348.88|346.48|0
1650307680000|2022-04-18 18:48:00|349.01|346.61|348.62|346.22|349.01|346.61|348.62|346.22|0
1650307690000|2022-04-18 18:48:10|348.49|346.09|349|346.6|349.13|346.73|348.49|346.09|0
1650307700000|2022-04-18 18:48:20|349.13|346.73|349.26|346.86|349.26|346.86|349.13|346.73|0
1650307710000|2022-04-18 18:48:30|349.52|347.12|349.52|347.12|349.52|347.12|349.39|346.99|0
1650307720000|2022-04-18 18:48:40|349.26|346.86|349.52|347.12|349.52|347.12|349.26|346.86|0
1650307730000|2022-04-18 18:48:50|349.26|346.86|348.88|346.48|349.26|346.86|348.88|346.48|0
1650307740000|2022-04-18 18:49:00|348.62|346.22|348.49|346.09|348.62|346.22|348.36|345.96|0
1650307750000|2022-04-18 18:49:10|348.36|345.96|348.43|346.03|348.49|346.09|348.36|345.96|0
1650307760000|2022-04-18 18:49:20|348.36|345.96|348.23|345.83|348.36|345.96|348.23|345.83|0
1650307770000|2022-04-18 18:49:30|348.36|345.96|347.98|345.58|348.36|345.96|347.98|345.58|0
1650307780000|2022-04-18 18:49:40|348.11|345.71|348.1|345.7|348.23|345.83|348.1|345.7|0
1650307790000|2022-04-18 18:49:50|348.23|345.83|348.23|345.83|348.23|345.83|348.1|345.7|0
1650307800000|2022-04-18 18:50:00|348.49|346.09|348.49|346.09|348.62|346.22|348.36|345.96|0
1650307810000|2022-04-18 18:50:10|348.75|346.35|348.49|346.09|348.75|346.35|348.49|346.09|0
1650307820000|2022-04-18 18:50:20|348.36|345.96|348.23|345.83|348.36|345.96|348.23|345.83|0
1650307830000|2022-04-18 18:50:30|348.49|346.09|348.23|345.83|348.49|346.09|348.1|345.7|0
1650307840000|2022-04-18 18:50:40|348.1|345.7|347.98|345.58|348.1|345.7|347.85|345.45|0
1650307850000|2022-04-18 18:50:50|347.85|345.45|347.72|345.32|347.85|345.45|347.59|345.19|0
1650307860000|2022-04-18 18:51:00|347.59|345.19|347.21|344.81|347.59|345.19|347.21|344.81|0
1650307870000|2022-04-18 18:51:10|347.33|344.93|347.21|344.81|347.33|344.93|347.21|344.81|0
1650307880000|2022-04-18 18:51:20|347.08|344.68|347.33|344.93|347.46|345.06|346.95|344.55|0
1650307890000|2022-04-18 18:51:30|347.21|344.81|346.95|344.55|347.21|344.81|346.95|344.55|0
1650307900000|2022-04-18 18:51:40|347.08|344.68|346.82|344.42|347.08|344.68|346.82|344.42|0
1650307910000|2022-04-18 18:51:50|346.69|344.29|347.08|344.68|347.08|344.68|346.69|344.29|0
1650307920000|2022-04-18 18:52:00|346.82|344.42|346.57|344.17|346.95|344.55|346.57|344.17|0
1650307930000|2022-04-18 18:52:10|346.44|344.04|346.31|343.91|346.44|344.04|346.31|343.91|0
1650307940000|2022-04-18 18:52:20|346.57|344.17|346.44|344.04|346.57|344.17|346.31|343.91|0
1650307950000|2022-04-18 18:52:30|346.57|344.17|346.31|343.91|346.57|344.17|346.31|343.91|0
1650307960000|2022-04-18 18:52:40|346.44|344.04|346.31|343.91|346.44|344.04|346.18|343.78|0
1650307970000|2022-04-18 18:52:50|346.18|343.78|346.69|344.29|346.69|344.29|346.18|343.78|0
1650307980000|2022-04-18 18:53:00|346.76|344.36|346.82|344.42|346.82|344.42|346.76|344.36|0
1650307990000|2022-04-18 18:53:10|346.95|344.55|346.69|344.29|346.95|344.55|346.63|344.23|0
1650308000000|2022-04-18 18:53:20|346.82|344.42|346.69|344.29|346.82|344.42|346.69|344.29|0
1650308010000|2022-04-18 18:53:30|346.82|344.42|346.95|344.55|346.95|344.55|346.82|344.42|0
1650308020000|2022-04-18 18:53:40|346.82|344.42|347.08|344.68|347.08|344.68|346.82|344.42|0
1650308030000|2022-04-18 18:53:50|346.89|344.49|346.57|344.17|346.95|344.55|346.57|344.17|0
1650308040000|2022-04-18 18:54:00|346.63|344.23|346.18|343.78|346.63|344.23|346.18|343.78|0
1650308050000|2022-04-18 18:54:10|346.44|344.04|346.44|344.04|346.57|344.17|346.31|343.91|0
1650308060000|2022-04-18 18:54:20|346.57|344.17|346.82|344.42|346.82|344.42|346.44|344.04|0
1650308070000|2022-04-18 18:54:30|346.95|344.55|346.95|344.55|347.08|344.68|346.95|344.55|0
1650308080000|2022-04-18 18:54:40|347.02|344.62|347.08|344.68|347.21|344.81|347.02|344.62|0
1650308090000|2022-04-18 18:54:50|347.21|344.81|347.21|344.81|347.21|344.81|347.21|344.81|0
1650308100000|2022-04-18 18:55:00|347.4|345|347.46|345.06|347.59|345.19|347.2|344.8|0
1650308110000|2022-04-18 18:55:10|347.33|344.93|348.23|345.83|348.23|345.83|347.33|344.93|0
1650308120000|2022-04-18 18:55:20|348.49|346.09|348.87|346.47|348.87|346.47|348.49|346.09|0
1650308130000|2022-04-18 18:55:30|349.26|346.86|349.26|346.86|349.26|346.86|349.13|346.73|0
1650308140000|2022-04-18 18:55:40|349.33|346.93|349|346.6|349.33|346.93|349|346.6|0
1650308150000|2022-04-18 18:55:50|349.26|346.86|349.2|346.8|349.39|346.99|349.2|346.8|0
1650308160000|2022-04-18 18:56:00|349.39|346.99|348.74|346.34|349.39|346.99|348.74|346.34|0
1650308170000|2022-04-18 18:56:10|348.87|346.47|349.13|346.73|349.13|346.73|348.87|346.47|0
1650308180000|2022-04-18 18:56:20|349.26|346.86|349.2|346.8|349.39|346.99|349.2|346.8|0
1650308190000|2022-04-18 18:56:30|349.26|346.86|349.13|346.73|349.39|346.99|349.13|346.73|0
1650308200000|2022-04-18 18:56:40|349|346.6|348.74|346.34|349|346.6|348.74|346.34|0
1650308210000|2022-04-18 18:56:50|348.62|346.22|348.36|345.96|348.62|346.22|348.17|345.77|0
1650308220000|2022-04-18 18:57:00|348.55|346.15|348.49|346.09|348.68|346.28|348.49|346.09|0
1650308230000|2022-04-18 18:57:10|348.36|345.96|348.49|346.09|348.49|346.09|348.36|345.96|0
1650308240000|2022-04-18 18:57:20|348.36|345.96|349|346.6|349|346.6|348.36|345.96|0
1650308250000|2022-04-18 18:57:30|348.87|346.47|348.49|346.09|348.87|346.47|348.49|346.09|0
1650308260000|2022-04-18 18:57:40|348.23|345.83|348.23|345.83|348.36|345.96|348.23|345.83|0
1650308270000|2022-04-18 18:57:50|348.1|345.7|347.46|345.06|348.1|345.7|347.46|345.06|0
1650308280000|2022-04-18 18:58:00|347.72|345.32|347.84|345.44|347.84|345.44|347.72|345.32|0
1650308290000|2022-04-18 18:58:10|347.72|345.32|348.49|346.09|348.49|346.09|347.72|345.32|0
1650308300000|2022-04-18 18:58:20|348.36|345.96|348.36|345.96|348.36|345.96|348.23|345.83|0
1650308310000|2022-04-18 18:58:30|348.55|346.15|348.49|346.09|348.55|346.15|348.49|346.09|0
1650308320000|2022-04-18 18:58:40|348.61|346.21|348.61|346.21|348.61|346.21|348.36|345.96|0
1650308330000|2022-04-18 18:58:50|348.74|346.34|348.49|346.09|348.74|346.34|348.49|346.09|0
1650308340000|2022-04-18 18:59:00|348.36|345.96|348.36|345.96|348.61|346.21|348.36|345.96|0
1650308350000|2022-04-18 18:59:10|348.49|346.09|348.87|346.47|348.87|346.47|348.36|345.96|0
1650308360000|2022-04-18 18:59:20|349.13|346.73|349.71|347.31|349.71|347.31|349.13|346.73|0
1650308370000|2022-04-18 18:59:30|349.51|347.11|349.64|347.24|349.77|347.37|349.51|347.11|0
1650308380000|2022-04-18 18:59:40|349.77|347.37|350.03|347.63|350.03|347.63|349.77|347.37|0
1650308390000|2022-04-18 18:59:50|349.9|347.5|349.64|347.24|349.9|347.5|349.64|347.24|0
1650308400000|2022-04-18 19:00:00|349.9|347.5|349.39|346.99|349.9|347.5|349.39|346.99|0
1650308410000|2022-04-18 19:00:10|349.51|347.11|349.64|347.24|349.77|347.37|349.51|347.11|0
1650308420000|2022-04-18 19:00:20|349.71|347.31|349.26|346.86|349.77|347.37|349.26|346.86|0
1650308430000|2022-04-18 19:00:30|349.13|346.73|349.13|346.73|349.13|346.73|349.13|346.73|0
1650308440000|2022-04-18 19:00:40|349|346.6|349.13|346.73|349.13|346.73|349|346.6|0
1650308450000|2022-04-18 19:00:50|349.26|346.86|349.51|347.11|349.51|347.11|349.26|346.86|0
1650308460000|2022-04-18 19:01:00|349.77|347.37|349.9|347.5|349.9|347.5|349.64|347.24|0
1650308470000|2022-04-18 19:01:10|349.64|347.24|349.9|347.5|349.9|347.5|349.58|347.18|0
1650308480000|2022-04-18 19:01:20|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650308490000|2022-04-18 19:01:30|349.9|347.5|349.64|347.24|349.9|347.5|349.64|347.24|0
1650308500000|2022-04-18 19:01:40|349.77|347.37|349.9|347.5|349.9|347.5|349.77|347.37|0
1650308510000|2022-04-18 19:01:50|350.03|347.63|349.9|347.5|350.03|347.63|349.9|347.5|0
1650308520000|2022-04-18 19:02:00|349.77|347.37|349.64|347.24|349.77|347.37|349.64|347.24|0
1650308530000|2022-04-18 19:02:10|349.77|347.37|350.54|348.14|350.54|348.14|349.64|347.24|0
1650308540000|2022-04-18 19:02:20|350.67|348.27|350.8|348.4|350.8|348.4|350.67|348.27|0
1650308550000|2022-04-18 19:02:30|351.06|348.66|350.93|348.53|351.06|348.66|350.93|348.53|0
1650308560000|2022-04-18 19:02:40|350.67|348.27|350.67|348.27|350.67|348.27|350.61|348.21|0
1650308570000|2022-04-18 19:02:50|350.93|348.53|350.93|348.53|350.93|348.53|350.8|348.4|0
1650308580000|2022-04-18 19:03:00|350.8|348.4|351.06|348.66|351.06|348.66|350.8|348.4|0
1650308600000|2022-04-18 19:03:20|350.8|348.4|350.8|348.4|350.8|348.4|350.8|348.4|0
1650308610000|2022-04-18 19:03:30|350.93|348.53|351.06|348.66|351.06|348.66|350.8|348.4|0
1650308620000|2022-04-18 19:03:40|350.8|348.4|350.29|347.89|350.8|348.4|350.29|347.89|0
1650308630000|2022-04-18 19:03:50|350.8|348.4|350.67|348.27|350.8|348.4|350.67|348.27|0
1650308640000|2022-04-18 19:04:00|350.54|348.14|350.67|348.27|350.74|348.34|350.54|348.14|0
1650308650000|2022-04-18 19:04:10|350.8|348.4|351.32|348.92|351.32|348.92|350.8|348.4|0
1650308660000|2022-04-18 19:04:20|351.19|348.79|351.32|348.92|351.32|348.92|351.06|348.66|0
1650308670000|2022-04-18 19:04:30|351.45|349.05|351.19|348.79|351.58|349.18|351.19|348.79|0
1650308680000|2022-04-18 19:04:40|351.32|348.92|351.58|349.18|351.58|349.18|351.32|348.92|0
1650308690000|2022-04-18 19:04:50|351.45|349.05|351.32|348.92|351.58|349.18|351.32|348.92|0
1650308700000|2022-04-18 19:05:00|351.19|348.79|351.32|348.92|351.32|348.92|351.06|348.66|0
1650308710000|2022-04-18 19:05:10|351.13|348.73|350.93|348.53|351.13|348.73|350.93|348.53|0
1650308720000|2022-04-18 19:05:20|350.8|348.4|350.87|348.47|350.93|348.53|350.67|348.27|0
1650308730000|2022-04-18 19:05:30|350.67|348.27|350.16|347.76|350.67|348.27|350.16|347.76|0
1650308740000|2022-04-18 19:05:40|350.29|347.89|350.67|348.27|350.67|348.27|350.29|347.89|0
1650308750000|2022-04-18 19:05:50|350.41|348.01|350.29|347.89|350.41|348.01|350.29|347.89|0
1650308760000|2022-04-18 19:06:00|350.03|347.63|350.03|347.63|350.03|347.63|349.9|347.5|0
1650308770000|2022-04-18 19:06:10|350.28|347.88|350.28|347.88|350.28|347.88|350.03|347.63|0
1650308780000|2022-04-18 19:06:20|350.16|347.76|350.41|348.01|350.41|348.01|350.03|347.63|0
1650308790000|2022-04-18 19:06:30|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1650308800000|2022-04-18 19:06:40|350.54|348.14|350.16|347.76|350.54|348.14|350.16|347.76|0
1650308810000|2022-04-18 19:06:50|350.03|347.63|350.41|348.01|350.41|348.01|350.03|347.63|0
1650308820000|2022-04-18 19:07:00|350.28|347.88|350.74|348.34|350.74|348.34|350.28|347.88|0
1650308830000|2022-04-18 19:07:10|350.67|348.27|350.93|348.53|350.93|348.53|350.67|348.27|0
1650308850000|2022-04-18 19:07:30|351.19|348.79|351.32|348.92|351.32|348.92|351.06|348.66|0
1650308860000|2022-04-18 19:07:40|351.38|348.98|351.38|348.98|351.45|349.05|351.38|348.98|0
1650308870000|2022-04-18 19:07:50|351.45|349.05|351.06|348.66|351.45|349.05|351.06|348.66|0
1650308880000|2022-04-18 19:08:00|351.19|348.79|351.19|348.79|351.19|348.79|351.06|348.66|0
1650308890000|2022-04-18 19:08:10|351.7|349.3|351.9|349.5|351.9|349.5|351.7|349.3|0
1650308900000|2022-04-18 19:08:20|351.83|349.43|351.19|348.79|351.83|349.43|351.19|348.79|0
1650308910000|2022-04-18 19:08:30|351.45|349.05|351.32|348.92|351.57|349.17|351.32|348.92|0
1650308920000|2022-04-18 19:08:40|351.19|348.79|351.32|348.92|351.32|348.92|351.19|348.79|0
1650308930000|2022-04-18 19:08:50|351.57|349.17|351.7|349.3|351.7|349.3|351.57|349.17|0
1650308940000|2022-04-18 19:09:00|351.83|349.43|351.7|349.3|351.83|349.43|351.7|349.3|0
1650308950000|2022-04-18 19:09:10|351.83|349.43|351.83|349.43|351.96|349.56|351.83|349.43|0
1650308960000|2022-04-18 19:09:20|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1650308970000|2022-04-18 19:09:30|352.22|349.82|351.96|349.56|352.22|349.82|351.96|349.56|0
1650308980000|2022-04-18 19:09:40|351.83|349.43|351.7|349.3|351.96|349.56|351.7|349.3|0
1650308990000|2022-04-18 19:09:50|351.57|349.17|351.7|349.3|351.7|349.3|351.57|349.17|0
1650309000000|2022-04-18 19:10:00|351.83|349.43|351.96|349.56|351.96|349.56|351.57|349.17|0
1650309010000|2022-04-18 19:10:10|351.83|349.43|351.44|349.04|351.83|349.43|351.44|349.04|0
1650309020000|2022-04-18 19:10:20|351.32|348.92|350.41|348.01|351.32|348.92|350.41|348.01|0
1650309030000|2022-04-18 19:10:30|350.8|348.4|350.54|348.14|350.8|348.4|350.54|348.14|0
1650309040000|2022-04-18 19:10:40|350.67|348.27|350.28|347.88|350.8|348.4|350.28|347.88|0
1650309050000|2022-04-18 19:10:50|350.41|348.01|350.41|348.01|350.41|348.01|350.28|347.88|0
1650309060000|2022-04-18 19:11:00|350.28|347.88|350.22|347.82|350.28|347.88|350.15|347.75|0
1650309070000|2022-04-18 19:11:10|350.41|348.01|350.8|348.4|350.8|348.4|350.28|347.88|0
1650309080000|2022-04-18 19:11:20|350.67|348.27|350.41|348.01|350.67|348.27|350.41|348.01|0
1650309090000|2022-04-18 19:11:30|350.67|348.27|350.8|348.4|350.8|348.4|350.54|348.14|0
1650309100000|2022-04-18 19:11:40|350.93|348.53|350.99|348.59|351.06|348.66|350.93|348.53|0
1650309110000|2022-04-18 19:11:50|351.19|348.79|351.19|348.79|351.19|348.79|351.06|348.66|0
1650309120000|2022-04-18 19:12:00|351.06|348.66|351.06|348.66|351.19|348.79|350.93|348.53|0
1650309130000|2022-04-18 19:12:10|351.19|348.79|351.19|348.79|351.19|348.79|351.06|348.66|0
1650309140000|2022-04-18 19:12:20|351.31|348.91|351.31|348.91|351.31|348.91|351.19|348.79|0
1650309150000|2022-04-18 19:12:30|351.44|349.04|351.31|348.91|351.44|349.04|351.19|348.79|0
1650309160000|2022-04-18 19:12:40|351.57|349.17|351.83|349.43|351.83|349.43|351.57|349.17|0
1650309170000|2022-04-18 19:12:50|352.22|349.82|352.22|349.82|352.22|349.82|352.09|349.69|0
1650309180000|2022-04-18 19:13:00|352.35|349.95|352.35|349.95|352.35|349.95|352.22|349.82|0
1650309190000|2022-04-18 19:13:10|353.39|350.99|353.52|351.12|353.52|351.12|353.13|350.73|0
1650309200000|2022-04-18 19:13:20|353.65|351.25|353.65|351.25|353.65|351.25|353.65|351.25|0
1650309210000|2022-04-18 19:13:30|353.52|351.12|353.65|351.25|353.65|351.25|353.52|351.12|0
1650309220000|2022-04-18 19:13:40|353.52|351.12|353.65|351.25|353.65|351.25|353.52|351.12|0
1650309230000|2022-04-18 19:13:50|353.52|351.12|353.52|351.12|353.52|351.12|353.52|351.12|0
1650309240000|2022-04-18 19:14:00|353.39|350.99|353.65|351.25|353.65|351.25|353.39|350.99|0
1650309250000|2022-04-18 19:14:10|353.64|351.24|353.64|351.24|353.64|351.24|353.64|351.24|0
1650309260000|2022-04-18 19:14:20|353.52|351.12|353.26|350.86|353.52|351.12|353.26|350.86|0
1650309270000|2022-04-18 19:14:30|354.29|351.89|354.03|351.63|354.29|351.89|353.64|351.24|0
1650309280000|2022-04-18 19:14:40|353.9|351.5|353.64|351.24|353.9|351.5|353.64|351.24|0
1650309290000|2022-04-18 19:14:50|353.51|351.11|353.13|350.73|353.51|351.11|353.13|350.73|0
1650309300000|2022-04-18 19:15:00|353|350.6|353.13|350.73|353.51|351.11|353|350.6|0
1650309310000|2022-04-18 19:15:10|353|350.6|351.83|349.43|353|350.6|351.83|349.43|0
1650309320000|2022-04-18 19:15:20|351.7|349.3|351.83|349.43|351.83|349.43|351.7|349.3|0
1650309330000|2022-04-18 19:15:30|352.09|349.69|352.48|350.08|352.48|350.08|352.09|349.69|0
1650309340000|2022-04-18 19:15:40|352.61|350.21|352.35|349.95|352.61|350.21|352.22|349.82|0
1650309350000|2022-04-18 19:15:50|352.48|350.08|352.48|350.08|352.48|350.08|352.22|349.82|0
1650309360000|2022-04-18 19:16:00|352.61|350.21|352.74|350.34|352.74|350.34|352.54|350.14|0
1650309370000|2022-04-18 19:16:10|352.61|350.21|352.35|349.95|352.61|350.21|352.35|349.95|0
1650309380000|2022-04-18 19:16:20|352.48|350.08|353.13|350.73|353.13|350.73|352.48|350.08|0
1650309390000|2022-04-18 19:16:30|353|350.6|352.67|350.27|353|350.6|352.67|350.27|0
1650309400000|2022-04-18 19:16:40|352.61|350.21|352.74|350.34|352.74|350.34|352.61|350.21|0
1650309410000|2022-04-18 19:16:50|352.61|350.21|352.74|350.34|352.74|350.34|352.61|350.21|0
1650309420000|2022-04-18 19:17:00|352.61|350.21|353|350.6|353.12|350.72|352.61|350.21|0
1650309430000|2022-04-18 19:17:10|353.12|350.72|352.87|350.47|353.12|350.72|352.87|350.47|0
1650309440000|2022-04-18 19:17:20|353.12|350.72|353.25|350.85|353.25|350.85|353.12|350.72|0
1650309450000|2022-04-18 19:17:30|353.12|350.72|353.25|350.85|353.38|350.98|353.12|350.72|0
1650309460000|2022-04-18 19:17:40|353.12|350.72|353.51|351.11|353.51|351.11|353.12|350.72|0
1650309470000|2022-04-18 19:17:50|353.64|351.24|353.51|351.11|353.64|351.24|353.51|351.11|0
1650309480000|2022-04-18 19:18:00|353.77|351.37|353.77|351.37|353.77|351.37|353.64|351.24|0
1650309490000|2022-04-18 19:18:10|353.9|351.5|353.9|351.5|353.9|351.5|353.77|351.37|0
1650309500000|2022-04-18 19:18:20|353.77|351.37|353.64|351.24|353.77|351.37|353.64|351.24|0
1650309510000|2022-04-18 19:18:30|353.77|351.37|353.25|350.85|353.77|351.37|353.25|350.85|0
1650309520000|2022-04-18 19:18:40|353.12|350.72|352.99|350.59|353.12|350.72|352.99|350.59|0
1650309530000|2022-04-18 19:18:50|352.86|350.46|352.99|350.59|352.99|350.59|352.74|350.34|0
1650309540000|2022-04-18 19:19:00|352.86|350.46|352.99|350.59|352.99|350.59|352.74|350.34|0
1650309550000|2022-04-18 19:19:10|353.12|350.72|353.64|351.24|353.64|351.24|353.12|350.72|0
1650309560000|2022-04-18 19:19:20|353.77|351.37|353.77|351.37|353.77|351.37|353.77|351.37|0
1650309570000|2022-04-18 19:19:30|354.03|351.63|354.03|351.63|354.29|351.89|354.03|351.63|0
1650309580000|2022-04-18 19:19:40|353.9|351.5|354.16|351.76|354.16|351.76|353.9|351.5|0
1650309590000|2022-04-18 19:19:50|354.29|351.89|354.03|351.63|354.29|351.89|354.03|351.63|0
1650309600000|2022-04-18 19:20:00|353.97|351.57|354.03|351.63|354.03|351.63|353.77|351.37|0
1650309610000|2022-04-18 19:20:10|354.16|351.76|354.03|351.63|354.16|351.76|354.03|351.63|0
1650309620000|2022-04-18 19:20:20|354.16|351.76|353.77|351.37|354.16|351.76|353.77|351.37|0
1650309630000|2022-04-18 19:20:30|353.9|351.5|353.64|351.24|353.9|351.5|353.64|351.24|0
1650309640000|2022-04-18 19:20:40|352.73|350.33|353.38|350.98|353.38|350.98|352.73|350.33|0
1650309650000|2022-04-18 19:20:50|353.51|351.11|353.64|351.24|353.64|351.24|353.51|351.11|0
1650309660000|2022-04-18 19:21:00|353.51|351.11|353.25|350.85|353.51|351.11|353.25|350.85|0
1650309670000|2022-04-18 19:21:10|353.38|350.98|353.38|350.98|353.38|350.98|353.25|350.85|0
1650309680000|2022-04-18 19:21:20|353.51|351.11|353.12|350.72|353.51|351.11|353.12|350.72|0
1650309690000|2022-04-18 19:21:30|353.25|350.85|353.12|350.72|353.25|350.85|352.86|350.46|0
1650309700000|2022-04-18 19:21:40|352.99|350.59|353.12|350.72|353.25|350.85|352.99|350.59|0
1650309710000|2022-04-18 19:21:50|353.25|350.85|353.38|350.98|353.38|350.98|353.25|350.85|0
1650309720000|2022-04-18 19:22:00|353.12|350.72|353.64|351.24|353.64|351.24|353.12|350.72|0
1650309730000|2022-04-18 19:22:10|353.77|351.37|353.77|351.37|353.77|351.37|353.77|351.37|0
1650309740000|2022-04-18 19:22:20|353.64|351.24|353.77|351.37|353.77|351.37|353.64|351.24|0
1650309750000|2022-04-18 19:22:30|353.9|351.5|353.77|351.37|353.9|351.5|353.77|351.37|0
1650309760000|2022-04-18 19:22:40|353.9|351.5|354.03|351.63|354.03|351.63|353.77|351.37|0
1650309770000|2022-04-18 19:22:50|354.16|351.76|354.16|351.76|354.16|351.76|354.03|351.63|0
1650309780000|2022-04-18 19:23:00|354.03|351.63|354.68|352.28|354.68|352.28|354.03|351.63|0
1650309790000|2022-04-18 19:23:10|354.62|352.22|354.94|352.54|354.94|352.54|354.62|352.22|0
1650309800000|2022-04-18 19:23:20|354.81|352.41|355.46|353.06|355.46|353.06|354.81|352.41|0
1650309810000|2022-04-18 19:23:30|355.85|353.45|355.85|353.45|356.24|353.84|355.85|353.45|0
1650309820000|2022-04-18 19:23:40|355.72|353.32|355.98|353.58|355.98|353.58|355.72|353.32|0
1650309830000|2022-04-18 19:23:50|355.72|353.32|355.72|353.32|355.72|353.32|355.59|353.19|0
1650309840000|2022-04-18 19:24:00|355.66|353.26|355.98|353.58|355.98|353.58|355.66|353.26|0
1650309850000|2022-04-18 19:24:10|355.85|353.45|355.72|353.32|356.11|353.71|355.72|353.32|0
1650309860000|2022-04-18 19:24:20|355.85|353.45|355.59|353.19|355.85|353.45|355.59|353.19|0
1650309870000|2022-04-18 19:24:30|355.46|353.06|355.46|353.06|355.46|353.06|355.33|352.93|0
1650309880000|2022-04-18 19:24:40|355.72|353.32|355.92|353.52|355.98|353.58|355.72|353.32|0
1650309890000|2022-04-18 19:24:50|355.85|353.45|355.59|353.19|355.85|353.45|355.46|353.06|0
1650309900000|2022-04-18 19:25:00|356.11|353.71|356.11|353.71|356.11|353.71|355.98|353.58|0
1650309910000|2022-04-18 19:25:10|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1650309920000|2022-04-18 19:25:20|355.85|353.45|355.66|353.26|355.98|353.58|355.66|353.26|0
1650309930000|2022-04-18 19:25:30|355.72|353.32|355.46|353.06|355.72|353.32|355.46|353.06|0
1650309940000|2022-04-18 19:25:40|355.59|353.19|356.11|353.71|356.11|353.71|355.59|353.19|0
1650309950000|2022-04-18 19:25:50|355.98|353.58|355.85|353.45|356.11|353.71|355.85|353.45|0
1650309960000|2022-04-18 19:26:00|355.72|353.32|355.98|353.58|355.98|353.58|355.72|353.32|0
1650309970000|2022-04-18 19:26:10|355.79|353.39|355.46|353.06|355.79|353.39|355.46|353.06|0
1650309980000|2022-04-18 19:26:20|355.53|353.13|355.59|353.19|355.59|353.19|355.53|353.13|0
1650309990000|2022-04-18 19:26:30|355.72|353.32|353.54|351.14|355.85|353.45|353.54|351.14|0
1650310000000|2022-04-18 19:26:40|354.25|351.85|355.1|352.7|355.1|352.7|354.25|351.85|0
1650310010000|2022-04-18 19:26:50|354.97|352.57|354.84|352.44|354.97|352.57|354.84|352.44|0
1650310020000|2022-04-18 19:27:00|355.1|352.7|355.36|352.96|355.36|352.96|355.1|352.7|0
1650310030000|2022-04-18 19:27:10|355.23|352.83|355.36|352.96|355.36|352.96|355.23|352.83|0
1650310040000|2022-04-18 19:27:20|355.23|352.83|355.23|352.83|355.23|352.83|355.23|352.83|0
1650310050000|2022-04-18 19:27:30|355.36|352.96|355.1|352.7|355.36|352.96|355.1|352.7|0
1650310060000|2022-04-18 19:27:40|354.97|352.57|355.23|352.83|355.23|352.83|354.84|352.44|0
1650310070000|2022-04-18 19:27:50|355.17|352.77|355.23|352.83|355.23|352.83|355.17|352.77|0
1650310080000|2022-04-18 19:28:00|355.36|352.96|355.36|352.96|355.36|352.96|355.23|352.83|0
1650310100000|2022-04-18 19:28:20|355.1|352.7|354.84|352.44|355.1|352.7|354.84|352.44|0
1650310110000|2022-04-18 19:28:30|354.97|352.57|354.97|352.57|355.1|352.7|354.97|352.57|0
1650310120000|2022-04-18 19:28:40|354.84|352.44|355.36|352.96|355.49|353.09|354.84|352.44|0
1650310130000|2022-04-18 19:28:50|355.62|353.22|355.62|353.22|355.62|353.22|355.62|353.22|0
1650310140000|2022-04-18 19:29:00|355.95|353.55|355.75|353.35|355.95|353.55|355.75|353.35|0
1650310150000|2022-04-18 19:29:10|355.62|353.22|355.23|352.83|355.62|353.22|355.1|352.7|0
1650310160000|2022-04-18 19:29:20|355.1|352.7|355.49|353.09|355.62|353.22|355.1|352.7|0
1650310170000|2022-04-18 19:29:30|355.36|352.96|355.36|352.96|355.36|352.96|355.36|352.96|0
1650310180000|2022-04-18 19:29:40|355.3|352.9|355.49|353.09|355.49|353.09|355.3|352.9|0
1650310190000|2022-04-18 19:29:50|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1650310200000|2022-04-18 19:30:00|355.75|353.35|357.06|354.66|357.06|354.66|355.75|353.35|0
1650310210000|2022-04-18 19:30:10|357.32|354.92|357.19|354.79|357.32|354.92|357.19|354.79|0
1650310220000|2022-04-18 19:30:20|357.32|354.92|357.58|355.18|357.71|355.31|357.32|354.92|0
1650310230000|2022-04-18 19:30:30|357.71|355.31|357.84|355.44|357.84|355.44|357.71|355.31|0
1650310240000|2022-04-18 19:30:40|357.58|355.18|357.71|355.31|357.71|355.31|357.45|355.05|0
1650310250000|2022-04-18 19:30:50|357.65|355.25|357.71|355.31|357.84|355.44|357.65|355.25|0
1650310260000|2022-04-18 19:31:00|357.84|355.44|357.71|355.31|357.84|355.44|357.71|355.31|0
1650310270000|2022-04-18 19:31:10|357.97|355.57|357.71|355.31|357.97|355.57|357.71|355.31|0
1650310280000|2022-04-18 19:31:20|357.58|355.18|357.58|355.18|357.71|355.31|357.58|355.18|0
1650310290000|2022-04-18 19:31:30|357.52|355.12|357.58|355.18|357.71|355.31|357.52|355.12|0
1650310300000|2022-04-18 19:31:40|357.71|355.31|357.71|355.31|357.71|355.31|357.71|355.31|0
1650310310000|2022-04-18 19:31:50|357.19|354.79|356.79|354.39|357.26|354.86|356.79|354.39|0
1650310320000|2022-04-18 19:32:00|357.19|354.79|356.79|354.39|357.19|354.79|356.79|354.39|0
1650310330000|2022-04-18 19:32:10|356.93|354.53|357.45|355.05|357.45|355.05|356.86|354.46|0
1650310340000|2022-04-18 19:32:20|357.58|355.18|358.11|355.71|358.37|355.97|357.58|355.18|0
1650310350000|2022-04-18 19:32:30|358.37|355.97|357.84|355.44|358.37|355.97|357.84|355.44|0
1650310360000|2022-04-18 19:32:40|358.11|355.71|358.37|355.97|358.37|355.97|357.97|355.57|0
1650310370000|2022-04-18 19:32:50|358.63|356.23|358.5|356.1|358.63|356.23|358.37|355.97|0
1650310380000|2022-04-18 19:33:00|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1650310390000|2022-04-18 19:33:10|358.24|355.84|359.02|356.62|359.02|356.62|358.24|355.84|0
1650310400000|2022-04-18 19:33:20|358.76|356.36|358.63|356.23|358.76|356.36|358.63|356.23|0
1650310410000|2022-04-18 19:33:30|358.57|356.17|358.5|356.1|358.76|356.36|358.5|356.1|0
1650310420000|2022-04-18 19:33:40|358.57|356.17|358.63|356.23|358.76|356.36|358.57|356.17|0
1650310430000|2022-04-18 19:33:50|358.89|356.49|358.76|356.36|358.89|356.49|358.76|356.36|0
1650310440000|2022-04-18 19:34:00|358.89|356.49|359.02|356.62|359.02|356.62|358.89|356.49|0
1650310450000|2022-04-18 19:34:10|358.89|356.49|360.13|357.73|360.26|357.86|358.89|356.49|0
1650310460000|2022-04-18 19:34:20|360.26|357.86|361.05|358.65|361.05|358.65|360.26|357.86|0
1650310470000|2022-04-18 19:34:30|360.92|358.52|360.86|358.46|360.92|358.52|360.66|358.26|0
1650310480000|2022-04-18 19:34:40|360.79|358.39|360.79|358.39|360.79|358.39|360.79|358.39|0
1650310490000|2022-04-18 19:34:50|360.66|358.26|360.52|358.12|360.66|358.26|360.26|357.86|0
1650310500000|2022-04-18 19:35:00|360.66|358.26|360.39|357.99|360.79|358.39|360.39|357.99|0
1650310510000|2022-04-18 19:35:10|360.52|358.12|360.52|358.12|360.52|358.12|360.39|357.99|0
1650310520000|2022-04-18 19:35:20|360.39|357.99|360.66|358.26|360.66|358.26|360.39|357.99|0
1650310530000|2022-04-18 19:35:30|360.59|358.19|360.52|358.12|360.59|358.19|360.52|358.12|0
1650310540000|2022-04-18 19:35:40|360.39|357.99|360.26|357.86|360.39|357.99|360.13|357.73|0
1650310550000|2022-04-18 19:35:50|360.13|357.73|360.72|358.32|360.72|358.32|360.13|357.73|0
1650310560000|2022-04-18 19:36:00|360.52|358.12|360.65|358.25|360.65|358.25|360.39|357.99|0
1650310570000|2022-04-18 19:36:10|360.79|358.39|361.45|359.05|361.45|359.05|360.79|358.39|0
1650310580000|2022-04-18 19:36:20|361.05|358.65|361.45|359.05|361.45|359.05|361.05|358.65|0
1650310590000|2022-04-18 19:36:30|361.31|358.91|361.58|359.18|361.58|359.18|361.31|358.91|0
1650310600000|2022-04-18 19:36:40|361.71|359.31|361.58|359.18|361.71|359.31|361.58|359.18|0
1650310610000|2022-04-18 19:36:50|361.45|359.05|361.71|359.31|361.71|359.31|361.45|359.05|0
1650310620000|2022-04-18 19:37:00|361.58|359.18|361.84|359.44|361.84|359.44|361.58|359.18|0
1650310630000|2022-04-18 19:37:10|361.71|359.31|361.58|359.18|361.71|359.31|361.58|359.18|0
1650310640000|2022-04-18 19:37:20|361.31|358.91|361.44|359.04|361.58|359.18|361.31|358.91|0
1650310650000|2022-04-18 19:37:30|361.31|358.91|361.31|358.91|361.31|358.91|361.18|358.78|0
1650310660000|2022-04-18 19:37:40|361.18|358.78|361.58|359.18|361.58|359.18|361.18|358.78|0
1650310670000|2022-04-18 19:37:50|361.44|359.04|361.84|359.44|361.84|359.44|361.44|359.04|0
1650310680000|2022-04-18 19:38:00|362.1|359.7|361.71|359.31|362.1|359.7|361.58|359.18|0
1650310690000|2022-04-18 19:38:10|361.97|359.57|362.1|359.7|362.1|359.7|361.97|359.57|0
1650310700000|2022-04-18 19:38:20|361.97|359.57|361.97|359.57|361.97|359.57|361.97|359.57|0
1650310710000|2022-04-18 19:38:30|362.1|359.7|361.58|359.18|362.1|359.7|361.58|359.18|0
1650310720000|2022-04-18 19:38:40|361.44|359.04|361.71|359.31|361.71|359.31|361.44|359.04|0
1650310730000|2022-04-18 19:38:50|361.97|359.57|362.1|359.7|362.1|359.7|361.84|359.44|0
1650310750000|2022-04-18 19:39:10|361.97|359.57|361.84|359.44|362.1|359.7|361.84|359.44|0
1650310760000|2022-04-18 19:39:20|361.71|359.31|361.71|359.31|361.71|359.31|361.71|359.31|0
1650310770000|2022-04-18 19:39:30|361.84|359.44|361.84|359.44|361.97|359.57|361.84|359.44|0
1650310780000|2022-04-18 19:39:40|360.44|358.04|361.73|359.33|361.73|359.33|360.44|358.04|0
1650310790000|2022-04-18 19:39:50|361.59|359.19|361.46|359.06|361.59|359.19|361.46|359.06|0
1650310800000|2022-04-18 19:40:00|361.33|358.93|362.12|359.72|362.12|359.72|361.33|358.93|0
1650310810000|2022-04-18 19:40:10|361.99|359.59|361.99|359.59|362.25|359.85|361.86|359.46|0
1650310820000|2022-04-18 19:40:20|361.93|359.53|361.86|359.46|361.93|359.53|361.79|359.39|0
1650310830000|2022-04-18 19:40:30|362.12|359.72|362.25|359.85|362.25|359.85|362.12|359.72|0
1650310840000|2022-04-18 19:40:40|362.39|359.99|362.39|359.99|362.65|360.25|362.39|359.99|0
1650310850000|2022-04-18 19:40:50|362.25|359.85|361.86|359.46|362.25|359.85|361.86|359.46|0
1650310860000|2022-04-18 19:41:00|361.59|359.19|360.93|358.53|361.59|359.19|360.93|358.53|0
1650310870000|2022-04-18 19:41:10|361.2|358.8|360.93|358.53|361.2|358.8|360.8|358.4|0
1650310880000|2022-04-18 19:41:20|361.46|359.06|361.86|359.46|361.99|359.59|361.46|359.06|0
1650310890000|2022-04-18 19:41:30|361.46|359.06|361.46|359.06|361.46|359.06|361.33|358.93|0
1650310900000|2022-04-18 19:41:40|361.33|358.93|361.46|359.06|361.46|359.06|361.33|358.93|0
1650310910000|2022-04-18 19:41:50|361.33|358.93|361.33|358.93|361.46|359.06|361.33|358.93|0
1650310920000|2022-04-18 19:42:00|361.46|359.06|361.2|358.8|361.46|359.06|361.07|358.67|0
1650310930000|2022-04-18 19:42:10|361.27|358.87|361.2|358.8|361.33|358.93|361.2|358.8|0
1650310940000|2022-04-18 19:42:20|361.07|358.67|361|358.6|361.07|358.67|361|358.6|0
1650310950000|2022-04-18 19:42:30|360.93|358.53|360.93|358.53|361|358.6|360.93|358.53|0
1650310960000|2022-04-18 19:42:40|360.54|358.14|360.28|357.88|360.54|358.14|360.14|357.74|0
1650310970000|2022-04-18 19:42:50|360.14|357.74|360.01|357.61|360.14|357.74|359.88|357.48|0
1650310980000|2022-04-18 19:43:00|359.75|357.35|359.49|357.09|359.75|357.35|359.49|357.09|0
1650310990000|2022-04-18 19:43:10|359.22|356.82|359.35|356.95|359.62|357.22|359.22|356.82|0
1650311000000|2022-04-18 19:43:20|359.22|356.82|359.75|357.35|359.75|357.35|359.22|356.82|0
1650311010000|2022-04-18 19:43:30|359.62|357.22|359.82|357.42|359.82|357.42|359.62|357.22|0
1650311020000|2022-04-18 19:43:40|359.88|357.48|359.49|357.09|359.88|357.48|359.49|357.09|0
1650311030000|2022-04-18 19:43:50|359.35|356.95|359.49|357.09|359.49|357.09|359.22|356.82|0
1650311040000|2022-04-18 19:44:00|359.75|357.35|360.14|357.74|360.14|357.74|359.75|357.35|0
1650311050000|2022-04-18 19:44:10|360.01|357.61|360.01|357.61|360.14|357.74|360.01|357.61|0
1650311060000|2022-04-18 19:44:20|360.14|357.74|359.88|357.48|360.14|357.74|359.88|357.48|0
1650311070000|2022-04-18 19:44:30|360.14|357.74|360.27|357.87|360.27|357.87|360.14|357.74|0
1650311080000|2022-04-18 19:44:40|360.21|357.81|360.27|357.87|360.27|357.87|360.14|357.74|0
1650311090000|2022-04-18 19:44:50|360.41|358.01|360.27|357.87|360.41|358.01|360.27|357.87|0
1650311100000|2022-04-18 19:45:00|360.8|358.4|360.93|358.53|361.33|358.93|360.8|358.4|0
1650311110000|2022-04-18 19:45:10|361.2|358.8|361.33|358.93|361.33|358.93|361.06|358.66|0
1650311120000|2022-04-18 19:45:20|361.2|358.8|361.46|359.06|361.46|359.06|361.2|358.8|0
1650311130000|2022-04-18 19:45:30|361.2|358.8|361.99|359.59|362.12|359.72|361.2|358.8|0
1650311140000|2022-04-18 19:45:40|361.86|359.46|361.33|358.93|361.86|359.46|361.33|358.93|0
1650311150000|2022-04-18 19:45:50|361.46|359.06|361.33|358.93|361.59|359.19|361.33|358.93|0
1650311160000|2022-04-18 19:46:00|361.2|358.8|361.46|359.06|361.46|359.06|361.2|358.8|0
1650311170000|2022-04-18 19:46:10|361.33|358.93|361.99|359.59|361.99|359.59|361.33|358.93|0
1650311180000|2022-04-18 19:46:20|362.12|359.72|362.38|359.98|362.38|359.98|362.12|359.72|0
1650311190000|2022-04-18 19:46:30|362.52|360.12|362.25|359.85|362.52|360.12|362.25|359.85|0
1650311200000|2022-04-18 19:46:40|362.38|359.98|361.99|359.59|362.38|359.98|361.99|359.59|0
1650311210000|2022-04-18 19:46:50|362.25|359.85|362.38|359.98|362.38|359.98|362.19|359.79|0
1650311220000|2022-04-18 19:47:00|362.52|360.12|362.65|360.25|362.65|360.25|362.52|360.12|0
1650311230000|2022-04-18 19:47:10|362.89|360.01|362.76|359.88|362.89|360.01|362.62|359.74|0
1650311240000|2022-04-18 19:47:20|362.49|359.61|362.49|359.61|362.56|359.68|362.36|359.48|0
1650311250000|2022-04-18 19:47:30|362.76|359.88|362.62|359.74|362.89|360.01|362.62|359.74|0
1650311260000|2022-04-18 19:47:40|362.36|359.48|361.57|358.69|362.36|359.48|361.57|358.69|0
1650311270000|2022-04-18 19:47:50|361.43|358.55|361.43|358.55|361.57|358.69|361.43|358.55|0
1650311280000|2022-04-18 19:48:00|361.57|358.69|362.23|359.35|362.23|359.35|361.57|358.69|0
1650311290000|2022-04-18 19:48:10|362.62|359.74|362.62|359.74|362.89|360.01|362.62|359.74|0
1650311300000|2022-04-18 19:48:20|362.43|359.55|362.36|359.48|362.49|359.61|362.36|359.48|0
1650311310000|2022-04-18 19:48:30|362.49|359.61|362.89|360.01|362.89|360.01|362.49|359.61|0
1650311320000|2022-04-18 19:48:40|363.02|360.14|362.96|360.08|363.02|360.14|362.75|359.87|0
1650311330000|2022-04-18 19:48:50|362.89|360.01|362.89|360.01|362.89|360.01|362.62|359.74|0
1650311340000|2022-04-18 19:49:00|362.62|359.74|362.89|360.01|362.89|360.01|362.49|359.61|0
1650311350000|2022-04-18 19:49:10|362.75|359.87|362.62|359.74|362.75|359.87|362.62|359.74|0
1650311360000|2022-04-18 19:49:20|362.56|359.68|363.02|360.14|363.02|360.14|362.56|359.68|0
1650311370000|2022-04-18 19:49:30|363.15|360.27|362.75|359.87|363.15|360.27|362.75|359.87|0
1650311380000|2022-04-18 19:49:40|362.62|359.74|362.49|359.61|362.62|359.74|362.36|359.48|0
1650311390000|2022-04-18 19:49:50|362.09|359.21|362.62|359.74|362.62|359.74|362.09|359.21|0
1650311400000|2022-04-18 19:50:00|362.89|360.01|363.75|360.87|363.75|360.87|362.89|360.01|0
1650311410000|2022-04-18 19:50:10|363.81|360.93|363.81|360.93|363.81|360.93|363.55|360.67|0
1650311420000|2022-04-18 19:50:20|363.68|360.8|363.42|360.54|363.94|361.06|363.42|360.54|0
1650311430000|2022-04-18 19:50:30|363.68|360.8|363.42|360.54|363.68|360.8|363.28|360.4|0
1650311440000|2022-04-18 19:50:40|363.15|360.27|363.28|360.4|363.28|360.4|363.15|360.27|0
1650311450000|2022-04-18 19:50:50|363.15|360.27|362.09|359.21|363.15|360.27|362.09|359.21|0
1650311460000|2022-04-18 19:51:00|362.36|359.48|362.36|359.48|362.36|359.48|362.36|359.48|0
1650311470000|2022-04-18 19:51:10|362.23|359.35|362.62|359.74|362.62|359.74|362.23|359.35|0
1650311480000|2022-04-18 19:51:20|362.49|359.61|362.89|360.01|362.89|360.01|362.49|359.61|0
1650311490000|2022-04-18 19:51:30|363.15|360.27|362.89|360.01|363.15|360.27|362.89|360.01|0
1650311500000|2022-04-18 19:51:40|362.75|359.87|362.75|359.87|362.89|360.01|362.75|359.87|0
1650311510000|2022-04-18 19:51:50|362.62|359.74|362.62|359.74|362.62|359.74|362.62|359.74|0
1650311520000|2022-04-18 19:52:00|362.56|359.68|361.83|358.95|362.56|359.68|361.83|358.95|0
1650311530000|2022-04-18 19:52:10|361.96|359.08|362.09|359.21|362.09|359.21|361.96|359.08|0
1650311540000|2022-04-18 19:52:20|361.96|359.08|361.83|358.95|361.96|359.08|361.83|358.95|0
1650311550000|2022-04-18 19:52:30|361.56|358.68|359.98|357.1|361.56|358.68|359.98|357.1|0
1650311560000|2022-04-18 19:52:40|359.72|356.84|360.12|357.24|360.12|357.24|359.72|356.84|0
1650311570000|2022-04-18 19:52:50|360.25|357.37|360.38|357.5|360.51|357.63|360.25|357.37|0
1650311580000|2022-04-18 19:53:00|360.25|357.37|359.98|357.1|360.25|357.37|359.98|357.1|0
1650311590000|2022-04-18 19:53:10|360.25|357.37|360.12|357.24|360.25|357.37|360.12|357.24|0
1650311600000|2022-04-18 19:53:20|359.98|357.1|360.25|357.37|360.25|357.37|359.98|357.1|0
1650311610000|2022-04-18 19:53:30|360.12|357.24|359.98|357.1|360.12|357.24|359.98|357.1|0
1650311620000|2022-04-18 19:53:40|360.12|357.24|359.85|356.97|360.12|357.24|359.85|356.97|0
1650311630000|2022-04-18 19:53:50|359.98|357.1|359.2|356.32|359.98|357.1|359.2|356.32|0
1650311640000|2022-04-18 19:54:00|359.59|356.71|359.33|356.45|359.59|356.71|359.33|356.45|0
1650311650000|2022-04-18 19:54:10|359.46|356.58|359.59|356.71|359.59|356.71|359.46|356.58|0
1650311660000|2022-04-18 19:54:20|359.72|356.84|359.72|356.84|359.72|356.84|359.72|356.84|0
1650311670000|2022-04-18 19:54:30|359.59|356.71|359.46|356.58|359.59|356.71|359.46|356.58|0
1650311680000|2022-04-18 19:54:40|359.33|356.45|359.85|356.97|359.85|356.97|359.33|356.45|0
1650311690000|2022-04-18 19:54:50|359.72|356.84|359.59|356.71|359.72|356.84|359.59|356.71|0
1650311700000|2022-04-18 19:55:00|359.72|356.84|359.46|356.58|359.98|357.1|359.46|356.58|0
1650311710000|2022-04-18 19:55:10|359.06|356.18|357.62|354.74|359.06|356.18|357.62|354.74|0
1650311720000|2022-04-18 19:55:20|357.75|354.87|357.62|354.74|357.75|354.87|357.62|354.74|0
1650311730000|2022-04-18 19:55:30|357.75|354.87|357.36|354.48|357.75|354.87|357.36|354.48|0
1650311740000|2022-04-18 19:55:40|357.49|354.61|356.97|354.09|357.49|354.61|356.97|354.09|0
1650311750000|2022-04-18 19:55:50|357.1|354.22|356.84|353.96|357.1|354.22|356.84|353.96|0
1650311760000|2022-04-18 19:56:00|356.58|353.7|355.92|353.04|356.58|353.7|355.92|353.04|0
1650311770000|2022-04-18 19:56:10|356.05|353.17|356.05|353.17|356.05|353.17|355.92|353.04|0
1650311780000|2022-04-18 19:56:20|355.66|352.78|355.79|352.91|355.79|352.91|355.66|352.78|0
1650311790000|2022-04-18 19:56:30|355.92|353.04|357.07|354.19|357.59|354.71|355.92|353.04|0
1650311800000|2022-04-18 19:56:40|356.81|353.93|355.78|352.9|357.07|354.19|355.65|352.77|0
1650311810000|2022-04-18 19:56:50|355.91|353.03|355.78|352.9|355.91|353.03|355.78|352.9|0
1650311820000|2022-04-18 19:57:00|355.91|353.03|355.91|353.03|355.91|353.03|355.78|352.9|0
1650311830000|2022-04-18 19:57:10|356.04|353.16|356.17|353.29|356.17|353.29|356.04|353.16|0
1650311840000|2022-04-18 19:57:20|356.3|353.42|355.52|352.64|356.3|353.42|355.52|352.64|0
1650311850000|2022-04-18 19:57:30|355.39|352.51|355.26|352.38|355.52|352.64|355.26|352.38|0
1650311860000|2022-04-18 19:57:40|355.32|352.44|355.39|352.51|355.39|352.51|355.13|352.25|0
1650311870000|2022-04-18 19:57:50|355.26|352.38|355.65|352.77|355.78|352.9|355.26|352.38|0
1650311880000|2022-04-18 19:58:00|355.78|352.9|355.91|353.03|356.04|353.16|355.78|352.9|0
1650311890000|2022-04-18 19:58:10|355.65|352.77|355.52|352.64|355.65|352.77|355.39|352.51|0
1650311900000|2022-04-18 19:58:20|355.78|352.9|355.91|353.03|355.97|353.09|355.78|352.9|0
1650311910000|2022-04-18 19:58:30|355.65|352.77|355.52|352.64|355.65|352.77|355.39|352.51|0
1650311920000|2022-04-18 19:58:40|355.39|352.51|355.39|352.51|355.45|352.57|355.26|352.38|0
1650311930000|2022-04-18 19:58:50|355.12|352.24|354.73|351.85|355.12|352.24|354.73|351.85|0
1650311940000|2022-04-18 19:59:00|354.86|351.98|354.47|351.59|354.86|351.98|354.47|351.59|0
1650311950000|2022-04-18 19:59:10|354.21|351.33|353.95|351.07|354.21|351.33|353.95|351.07|0
1650311960000|2022-04-18 19:59:20|353.69|350.81|353.56|350.68|353.69|350.81|353.56|350.68|0
1650311970000|2022-04-18 19:59:30|353.43|350.55|353.69|350.81|354.47|351.59|353.43|350.55|0
1650311980000|2022-04-18 19:59:40|353.56|350.68|353.31|350.43|353.56|350.68|353.31|350.43|0
1650311990000|2022-04-18 19:59:50|353.18|350.3|352.4|349.52|353.18|350.3|352.4|349.52|0
1650312000000|2022-04-18 20:00:00|351.88|349|352.53|349.65|352.53|349.65|351.88|349|0
1650312010000|2022-04-18 20:00:10|350.72|347.84|349.56|346.68|350.72|347.84|349.56|346.68|0
1650312020000|2022-04-18 20:00:20|349.69|346.81|350.46|347.58|350.46|347.58|349.43|346.55|0
1650312030000|2022-04-18 20:00:30|350.59|347.71|350.72|347.84|350.85|347.97|350.59|347.71|0
1650312040000|2022-04-18 20:00:40|350.98|348.1|351.1|348.22|351.23|348.35|350.98|348.1|0
1650312050000|2022-04-18 20:00:50|350.85|347.97|350.59|347.71|350.85|347.97|350.59|347.71|0
1650312060000|2022-04-18 20:01:00|350.72|347.84|350.98|348.1|350.98|348.1|350.72|347.84|0
1650312070000|2022-04-18 20:01:10|350.74|348.34|350.86|348.46|350.86|348.46|350.61|348.21|0
1650312080000|2022-04-18 20:01:20|350.73|348.33|350.61|348.21|350.73|348.33|350.61|348.21|0
1650312090000|2022-04-18 20:01:30|350.73|348.33|350.54|348.14|350.73|348.33|350.54|348.14|0
1650312100000|2022-04-18 20:01:40|350.61|348.21|350.73|348.33|350.73|348.33|350.61|348.21|0
1650312110000|2022-04-18 20:01:50|350.86|348.46|350.61|348.21|350.86|348.46|350.61|348.21|0
1650312120000|2022-04-18 20:02:00|350.48|348.08|350.35|347.95|350.48|348.08|350.22|347.82|0
1650312130000|2022-04-18 20:02:10|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1650312140000|2022-04-18 20:02:20|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650312150000|2022-04-18 20:02:30|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1650312160000|2022-04-18 20:02:40|350.48|348.08|350.61|348.21|350.61|348.21|350.48|348.08|0
1650312170000|2022-04-18 20:02:50|351.06|348.66|351.06|348.66|351.06|348.66|351.06|348.66|0
1650312180000|2022-04-18 20:03:00|350.86|348.46|350.61|348.21|350.99|348.59|350.61|348.21|0
1650312190000|2022-04-18 20:03:10|350.48|348.08|350.48|348.08|350.61|348.21|350.48|348.08|0
1650312200000|2022-04-18 20:03:20|350.61|348.21|350.35|347.95|350.61|348.21|350.35|347.95|0
1650312220000|2022-04-18 20:03:40|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1650312230000|2022-04-18 20:03:50|350.22|347.82|350.09|347.69|350.22|347.82|350.09|347.69|0
1650312240000|2022-04-18 20:04:00|349.96|347.56|349.19|346.79|349.96|347.56|349.19|346.79|0
1650312250000|2022-04-18 20:04:10|348.93|346.53|349.32|346.92|349.32|346.92|348.93|346.53|0
1650312260000|2022-04-18 20:04:20|349.44|347.04|347.77|345.37|349.44|347.04|347.77|345.37|0
1650312270000|2022-04-18 20:04:30|347.9|345.5|348.67|346.27|348.67|346.27|347.77|345.37|0
1650312280000|2022-04-18 20:04:40|348.8|346.4|348.29|345.89|348.8|346.4|348.16|345.76|0
1650312290000|2022-04-18 20:04:50|348.03|345.63|347.52|345.12|348.03|345.63|347.52|345.12|0
1650312300000|2022-04-18 20:05:00|347.64|345.24|348.16|345.76|348.29|345.89|347.64|345.24|0
1650312310000|2022-04-18 20:05:10|348.03|345.63|348.03|345.63|348.03|345.63|348.03|345.63|0
1650312320000|2022-04-18 20:05:20|348.16|345.76|348.16|345.76|348.16|345.76|348.03|345.63|0
1650312330000|2022-04-18 20:05:30|348.29|345.89|348.29|345.89|348.29|345.89|348.29|345.89|0
1650312340000|2022-04-18 20:05:40|348.22|345.82|348.22|345.82|348.22|345.82|348.22|345.82|0
1650312350000|2022-04-18 20:05:50|348.29|345.89|348.1|345.7|348.29|345.89|348.03|345.63|0
1650312360000|2022-04-18 20:06:00|346.34|343.94|348.53|346.13|348.66|346.26|346.34|343.94|0
1650312370000|2022-04-18 20:06:10|348.4|346|348.47|346.07|348.47|346.07|348.4|346|0
1650312380000|2022-04-18 20:06:20|348.53|346.13|347.89|345.49|348.53|346.13|347.89|345.49|0
1650312390000|2022-04-18 20:06:30|348.02|345.62|348.4|346|348.4|346|348.02|345.62|0
1650312400000|2022-04-18 20:06:40|346.23|343.83|345.59|343.19|346.23|343.83|345.59|343.19|0
1650312410000|2022-04-18 20:06:50|345.46|343.06|346.1|343.7|346.1|343.7|345.46|343.06|0
1650312420000|2022-04-18 20:07:00|346.23|343.83|346.23|343.83|346.61|344.21|346.23|343.83|0
1650312430000|2022-04-18 20:07:10|346.36|343.96|346.36|343.96|346.48|344.08|346.36|343.96|0
1650312440000|2022-04-18 20:07:20|346.29|343.89|346.23|343.83|346.29|343.89|345.97|343.57|0
1650312450000|2022-04-18 20:07:30|346.1|343.7|345.84|343.44|346.1|343.7|345.84|343.44|0
1650312460000|2022-04-18 20:07:40|346.36|343.96|346.36|343.96|346.36|343.96|346.23|343.83|0
1650312480000|2022-04-18 20:08:00|346.23|343.83|346.1|343.7|346.23|343.83|346.1|343.7|0
1650312490000|2022-04-18 20:08:10|346.23|343.83|346.36|343.96|346.36|343.96|346.23|343.83|0
1650312500000|2022-04-18 20:08:20|346.23|343.83|346.36|343.96|346.36|343.96|346.23|343.83|0
1650312510000|2022-04-18 20:08:30|346.35|343.95|346.35|343.95|346.48|344.08|346.35|343.95|0
1650312520000|2022-04-18 20:08:40|346.48|344.08|346.48|344.08|346.48|344.08|346.48|344.08|0
1650312530000|2022-04-18 20:08:50|346.35|343.95|346.35|343.95|346.35|343.95|346.35|343.95|0
1650312540000|2022-04-18 20:09:00|346.23|343.83|346.48|344.08|346.48|344.08|346.23|343.83|0
1650312560000|2022-04-18 20:09:20|345.18|342.78|345.89|343.49|345.89|343.49|345.18|342.78|0
1650312650000|2022-04-18 20:10:50|345.77|343.37|345.64|343.24|345.77|343.37|345.64|343.24|0
1650312660000|2022-04-18 20:11:00|345.51|343.11|346.28|343.88|346.28|343.88|345.51|343.11|0
1650312670000|2022-04-18 20:11:10|346.21|343.81|345.89|343.49|346.21|343.81|345.76|343.36|0
1650312770000|2022-04-18 20:12:50|346.4|344|346.53|344.13|346.53|344.13|346.4|344|0
1650312780000|2022-04-18 20:13:00|345.76|343.36|345.64|343.24|345.76|343.36|345.51|343.11|0
1650312790000|2022-04-18 20:13:10|345.76|343.36|345.89|343.49|346.02|343.62|345.76|343.36|0
1650312800000|2022-04-18 20:13:20|345.64|343.24|345.64|343.24|345.64|343.24|345.51|343.11|0
1650312810000|2022-04-18 20:13:30|345.76|343.36|345.76|343.36|345.76|343.36|345.64|343.24|0
1650312820000|2022-04-18 20:13:40|345.89|343.49|345.89|343.49|345.89|343.49|345.89|343.49|0
1650312890000|2022-04-18 20:14:50|346.66|344.26|346.27|343.87|346.79|344.39|346.27|343.87|0
1650312900000|2022-04-18 20:15:00|345.76|343.36|345.76|343.36|345.76|343.36|345.76|343.36|0
1650312910000|2022-04-18 20:15:10|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1650312920000|2022-04-18 20:15:20|346.22|343.42|346.09|343.29|346.22|343.42|346.09|343.29|0
1650312930000|2022-04-18 20:15:30|345.84|343.04|345.65|342.85|345.84|343.04|345.65|342.85|0
1650312940000|2022-04-18 20:15:40|345.71|342.91|345.2|342.4|345.71|342.91|345.2|342.4|0
1650312950000|2022-04-18 20:15:50|345.07|342.27|344.18|341.38|345.07|342.27|344.18|341.38|0
1650312960000|2022-04-18 20:16:00|344.05|341.25|344.05|341.25|344.05|341.25|343.99|341.19|0
1650312970000|2022-04-18 20:16:10|343.92|341.12|344.81|342.01|344.81|342.01|343.92|341.12|0
1650312980000|2022-04-18 20:16:20|344.94|342.14|344.94|342.14|344.94|342.14|344.81|342.01|0
1650312990000|2022-04-18 20:16:30|344.56|341.76|344.63|341.83|344.69|341.89|344.56|341.76|0
1650313000000|2022-04-18 20:16:40|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1650313010000|2022-04-18 20:16:50|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1650313020000|2022-04-18 20:17:00|344.56|341.76|344.43|341.63|344.56|341.76|344.43|341.63|0
1650313030000|2022-04-18 20:17:10|344.37|341.57|344.3|341.5|344.43|341.63|344.3|341.5|0
1650313040000|2022-04-18 20:17:20|344.37|341.57|344.43|341.63|344.43|341.63|344.37|341.57|0
1650313050000|2022-04-18 20:17:30|344.5|341.7|344.37|341.57|344.5|341.7|344.37|341.57|0
1650313060000|2022-04-18 20:17:40|344.43|341.63|344.56|341.76|344.56|341.76|344.43|341.63|0
1650313070000|2022-04-18 20:17:50|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1650313080000|2022-04-18 20:18:00|344.56|341.76|344.43|341.63|344.56|341.76|344.43|341.63|0
1650313090000|2022-04-18 20:18:10|344.56|341.76|344.43|341.63|344.56|341.76|344.43|341.63|0
1650313100000|2022-04-18 20:18:20|344.56|341.76|344.69|341.89|344.69|341.89|344.56|341.76|0
1650313110000|2022-04-18 20:18:30|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1650313130000|2022-04-18 20:18:50|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1650313160000|2022-04-18 20:19:20|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1650313170000|2022-04-18 20:19:30|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1650313180000|2022-04-18 20:19:40|344.56|341.76|344.69|341.89|344.69|341.89|344.56|341.76|0
1650313190000|2022-04-18 20:19:50|344.62|341.82|344.69|341.89|344.69|341.89|344.62|341.82|0
1650313210000|2022-04-18 20:20:10|344.56|341.76|344.69|341.89|344.69|341.89|344.43|341.63|0
1650313220000|2022-04-18 20:20:20|344.56|341.76|344.5|341.7|344.56|341.76|344.43|341.63|0
1650313230000|2022-04-18 20:20:30|344.43|341.63|344.56|341.76|344.56|341.76|344.43|341.63|0
1650313240000|2022-04-18 20:20:40|344.43|341.63|344.43|341.63|344.56|341.76|344.43|341.63|0
1650313250000|2022-04-18 20:20:50|344.56|341.76|344.43|341.63|344.56|341.76|344.43|341.63|0
1650313260000|2022-04-18 20:21:00|344.5|341.7|344.68|341.88|344.68|341.88|344.5|341.7|0
1650313270000|2022-04-18 20:21:10|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1650313280000|2022-04-18 20:21:20|344.5|341.7|344.56|341.76|344.56|341.76|344.5|341.7|0
1650313290000|2022-04-18 20:21:30|344.68|341.88|344.62|341.82|344.68|341.88|344.56|341.76|0
1650313300000|2022-04-18 20:21:40|344.56|341.76|344.43|341.63|344.56|341.76|344.43|341.63|0
1650313310000|2022-04-18 20:21:50|344.56|341.76|344.56|341.76|344.56|341.76|344.43|341.63|0
1650313320000|2022-04-18 20:22:00|344.43|341.63|344.56|341.76|344.56|341.76|344.43|341.63|0
1650313330000|2022-04-18 20:22:10|344.43|341.63|344.56|341.76|344.56|341.76|344.43|341.63|0
1650313340000|2022-04-18 20:22:20|344.43|341.63|344.56|341.76|344.56|341.76|344.3|341.5|0
1650313350000|2022-04-18 20:22:30|344.43|341.63|344.5|341.7|344.5|341.7|344.43|341.63|0
1650313360000|2022-04-18 20:22:40|344.56|341.76|344.68|341.88|344.68|341.88|344.56|341.76|0
1650313370000|2022-04-18 20:22:50|344.56|341.76|344.68|341.88|344.68|341.88|344.56|341.76|0
1650313380000|2022-04-18 20:23:00|344.56|341.76|344.68|341.88|344.68|341.88|344.56|341.76|0
1650313390000|2022-04-18 20:23:10|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1650313400000|2022-04-18 20:23:20|344.68|341.88|344.56|341.76|344.68|341.88|344.56|341.76|0
1650313410000|2022-04-18 20:23:30|344.68|341.88|344.56|341.76|344.68|341.88|344.56|341.76|0
1650313420000|2022-04-18 20:23:40|344.62|341.82|344.68|341.88|344.68|341.88|344.62|341.82|0
1650313430000|2022-04-18 20:23:50|344.62|341.82|344.68|341.88|344.68|341.88|344.56|341.76|0
1650313440000|2022-04-18 20:24:00|344.62|341.82|344.56|341.76|344.62|341.82|344.56|341.76|0
1650313450000|2022-04-18 20:24:10|344.43|341.63|344.3|341.5|344.43|341.63|344.3|341.5|0
1650313460000|2022-04-18 20:24:20|344.24|341.44|344.43|341.63|344.43|341.63|344.24|341.44|0
1650313470000|2022-04-18 20:24:30|344.3|341.5|344.3|341.5|344.3|341.5|344.3|341.5|0
1650313480000|2022-04-18 20:24:40|344.43|341.63|344.3|341.5|344.43|341.63|344.3|341.5|0
1650313490000|2022-04-18 20:24:50|344.43|341.63|344.43|341.63|344.43|341.63|344.43|341.63|0
1650313500000|2022-04-18 20:25:00|344.68|341.88|344.81|342.01|344.81|342.01|344.68|341.88|0
1650313530000|2022-04-18 20:25:30|344.68|341.88|344.68|341.88|344.68|341.88|344.68|341.88|0
1650313540000|2022-04-18 20:25:40|344.81|342.01|344.81|342.01|344.81|342.01|344.81|342.01|0
1650313560000|2022-04-18 20:26:00|345.58|342.78|345.7|342.9|345.7|342.9|345.58|342.78|0
1650313570000|2022-04-18 20:26:10|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1650313600000|2022-04-18 20:26:40|345.7|342.9|345.58|342.78|345.7|342.9|345.58|342.78|0
1650313610000|2022-04-18 20:26:50|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1650313620000|2022-04-18 20:27:00|346.09|343.29|346.09|343.29|346.09|343.29|346.09|343.29|0
1650313640000|2022-04-18 20:27:20|345.96|343.16|345.83|343.03|345.96|343.16|345.83|343.03|0
1650313650000|2022-04-18 20:27:30|345.96|343.16|345.83|343.03|345.96|343.16|345.83|343.03|0
1650313660000|2022-04-18 20:27:40|345.96|343.16|346.09|343.29|346.09|343.29|345.96|343.16|0
1650313670000|2022-04-18 20:27:50|345.96|343.16|345.83|343.03|345.96|343.16|345.83|343.03|0
1650313680000|2022-04-18 20:28:00|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1650313690000|2022-04-18 20:28:10|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1650313740000|2022-04-18 20:29:00|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650313750000|2022-04-18 20:29:10|345.7|342.9|345.57|342.77|345.7|342.9|345.57|342.77|0
1650313760000|2022-04-18 20:29:20|345.64|342.84|345.64|342.84|345.7|342.9|345.64|342.84|0
1650313770000|2022-04-18 20:29:30|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650313840000|2022-04-18 20:30:40|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1650313850000|2022-04-18 20:30:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1650313860000|2022-04-18 20:31:00|345.96|343.16|345.96|343.16|345.96|343.16|345.96|343.16|0
1650313870000|2022-04-18 20:31:10|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1650314010000|2022-04-18 20:33:30|346.34|343.54|346.47|343.67|346.47|343.67|346.34|343.54|0
1650314020000|2022-04-18 20:33:40|346.59|343.79|346.08|343.28|346.72|343.92|346.08|343.28|0
1650314110000|2022-04-18 20:35:10|345.95|343.15|346.08|343.28|346.08|343.28|345.95|343.15|0
1650314150000|2022-04-18 20:35:50|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1650314160000|2022-04-18 20:36:00|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1650314200000|2022-04-18 20:36:40|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1650314210000|2022-04-18 20:36:50|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1650314270000|2022-04-18 20:37:50|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1650314300000|2022-04-18 20:38:20|345.83|343.03|345.83|343.03|345.83|343.03|345.83|343.03|0
1650314350000|2022-04-18 20:39:10|345.7|342.9|345.7|342.9|345.83|343.03|345.7|342.9|0
1650314360000|2022-04-18 20:39:20|345.76|342.96|345.83|343.03|345.83|343.03|345.76|342.96|0
1650314390000|2022-04-18 20:39:50|345.95|343.15|345.95|343.15|345.95|343.15|345.95|343.15|0
1650314400000|2022-04-18 20:40:00|345.82|343.02|345.82|343.02|345.82|343.02|345.82|343.02|0
1650314410000|2022-04-18 20:40:10|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1650314430000|2022-04-18 20:40:30|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1650314440000|2022-04-18 20:40:40|345.82|343.02|345.7|342.9|345.82|343.02|345.7|342.9|0
1650314480000|2022-04-18 20:41:20|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650314590000|2022-04-18 20:43:10|345.7|342.9|345.7|342.9|345.7|342.9|345.7|342.9|0
1650314680000|2022-04-18 20:44:40|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650314710000|2022-04-18 20:45:10|345.7|342.9|345.69|342.89|345.7|342.9|345.69|342.89|0
1650314780000|2022-04-18 20:46:20|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650314820000|2022-04-18 20:47:00|345.44|342.64|345.44|342.64|345.57|342.77|345.44|342.64|0
1650314840000|2022-04-18 20:47:20|345.38|342.58|345.31|342.51|345.38|342.58|345.31|342.51|0
1650314900000|2022-04-18 20:48:20|345.44|342.64|345.44|342.64|345.44|342.64|345.44|342.64|0
1650314930000|2022-04-18 20:48:50|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650314940000|2022-04-18 20:49:00|345.82|343.02|345.82|343.02|345.82|343.02|345.69|342.89|0
1650314950000|2022-04-18 20:49:10|345.95|343.15|345.95|343.15|345.95|343.15|345.82|343.02|0
1650314960000|2022-04-18 20:49:20|346.08|343.28|346.08|343.28|346.08|343.28|346.08|343.28|0
1650314970000|2022-04-18 20:49:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1650314980000|2022-04-18 20:49:40|346.46|343.66|346.33|343.53|346.46|343.66|346.33|343.53|0
1650314990000|2022-04-18 20:49:50|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1650315060000|2022-04-18 20:51:00|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1650315080000|2022-04-18 20:51:20|346.2|343.4|346.2|343.4|346.2|343.4|346.2|343.4|0
1650315120000|2022-04-18 20:52:00|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1650315130000|2022-04-18 20:52:10|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1650315140000|2022-04-18 20:52:20|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1650315170000|2022-04-18 20:52:50|346.2|343.4|346.33|343.53|346.33|343.53|346.2|343.4|0
1650315190000|2022-04-18 20:53:10|346.27|343.47|346.33|343.53|346.33|343.53|346.27|343.47|0
1650315230000|2022-04-18 20:53:50|346.46|343.66|346.46|343.66|346.46|343.66|346.46|343.66|0
1650315250000|2022-04-18 20:54:10|346.33|343.53|346.2|343.4|346.33|343.53|346.2|343.4|0
1650315270000|2022-04-18 20:54:30|346.33|343.53|346.33|343.53|346.33|343.53|346.33|343.53|0
1650315290000|2022-04-18 20:54:50|346.4|343.6|346.46|343.66|346.46|343.66|346.4|343.6|0
1650315370000|2022-04-18 20:56:10|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650315540000|2022-04-18 20:59:00|347.17|344.37|347.1|344.3|347.17|344.37|347.1|344.3|0
1650315560000|2022-04-18 20:59:20|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650315590000|2022-04-18 20:59:50|347.3|344.5|347.3|344.5|347.3|344.5|347.3|344.5|0
1650315600000|2022-04-18 21:00:00|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1650315680000|2022-04-18 21:01:20|347.22|344.42|347.22|344.42|347.22|344.42|347.22|344.42|0
1650315690000|2022-04-18 21:01:30|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1650315700000|2022-04-18 21:01:40|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1650315750000|2022-04-18 21:02:30|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1650315790000|2022-04-18 21:03:10|347.02|344.22|346.99|344.19|347.02|344.22|346.99|344.19|0
1650315800000|2022-04-18 21:03:20|346.97|344.17|346.97|344.17|346.97|344.17|346.97|344.17|0
1650315810000|2022-04-18 21:03:30|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1650315820000|2022-04-18 21:03:40|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1650315840000|2022-04-18 21:04:00|346.82|344.02|346.76|343.96|346.82|344.02|346.76|343.96|0
1650315850000|2022-04-18 21:04:10|346.8|344|346.8|344|346.8|344|346.8|344|0
1650315860000|2022-04-18 21:04:20|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650315880000|2022-04-18 21:04:40|346.8|344|346.76|343.96|346.8|344|346.71|343.91|0
1650315900000|2022-04-18 21:05:00|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1650315910000|2022-04-18 21:05:10|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1650315920000|2022-04-18 21:05:20|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650315940000|2022-04-18 21:05:40|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1650316030000|2022-04-18 21:07:10|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1650316100000|2022-04-18 21:08:20|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1650316110000|2022-04-18 21:08:30|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1650316200000|2022-04-18 21:10:00|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650316210000|2022-04-18 21:10:10|346.83|344.03|346.83|344.03|346.83|344.03|346.83|344.03|0
1650316220000|2022-04-18 21:10:20|346.82|344.02|346.89|344.09|346.89|344.09|346.82|344.02|0
1650316230000|2022-04-18 21:10:30|347.01|344.21|347.01|344.21|347.01|344.21|347.01|344.21|0
1650316240000|2022-04-18 21:10:40|347.05|344.25|347.01|344.21|347.05|344.25|347.01|344.21|0
1650316270000|2022-04-18 21:11:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650316280000|2022-04-18 21:11:20|347.01|344.21|347.15|344.35|347.16|344.36|347.01|344.21|0
1650316290000|2022-04-18 21:11:30|347.16|344.36|347.28|344.48|347.28|344.48|347.15|344.35|0
1650316300000|2022-04-18 21:11:40|347.26|344.46|347.16|344.36|347.26|344.46|347.16|344.36|0
1650316320000|2022-04-18 21:12:00|347.18|344.38|347.16|344.36|347.18|344.38|347.16|344.36|0
1650316330000|2022-04-18 21:12:10|347.18|344.38|347.15|344.35|347.18|344.38|347.15|344.35|0
1650316340000|2022-04-18 21:12:20|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1650316350000|2022-04-18 21:12:30|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1650316360000|2022-04-18 21:12:40|347.13|344.33|347.11|344.31|347.13|344.33|347.11|344.31|0
1650316420000|2022-04-18 21:13:40|347.09|344.29|347.09|344.29|347.09|344.29|347.09|344.29|0
1650316430000|2022-04-18 21:13:50|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1650316440000|2022-04-18 21:14:00|347.13|344.33|347.15|344.35|347.15|344.35|347.13|344.33|0
1650316450000|2022-04-18 21:14:10|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1650316470000|2022-04-18 21:14:30|347.15|344.35|347.13|344.33|347.15|344.35|347.13|344.33|0
1650316500000|2022-04-18 21:15:00|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1650316520000|2022-04-18 21:15:20|347.15|344.35|347.16|344.36|347.16|344.36|347.15|344.35|0
1650316530000|2022-04-18 21:15:30|347.2|344.4|347.27|344.47|347.27|344.47|347.2|344.4|0
1650316540000|2022-04-18 21:15:40|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1650316560000|2022-04-18 21:16:00|347.37|344.57|347.26|344.46|347.37|344.57|347.26|344.46|0
1650316570000|2022-04-18 21:16:10|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1650316610000|2022-04-18 21:16:50|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1650316620000|2022-04-18 21:17:00|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1650316640000|2022-04-18 21:17:20|347.26|344.46|347.26|344.46|347.26|344.46|347.26|344.46|0
1650316670000|2022-04-18 21:17:50|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1650316680000|2022-04-18 21:18:00|347.29|344.49|347.29|344.49|347.29|344.49|347.27|344.47|0
1650316700000|2022-04-18 21:18:20|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1650316710000|2022-04-18 21:18:30|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1650316860000|2022-04-18 21:21:00|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1650316880000|2022-04-18 21:21:20|347.31|344.51|347.31|344.51|347.31|344.51|347.31|344.51|0
1650316890000|2022-04-18 21:21:30|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1650316900000|2022-04-18 21:21:40|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1650316910000|2022-04-18 21:21:50|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1650316930000|2022-04-18 21:22:10|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1650316940000|2022-04-18 21:22:20|347.16|344.36|347.16|344.36|347.18|344.38|347.16|344.36|0
1650316950000|2022-04-18 21:22:30|347.14|344.34|347.18|344.38|347.18|344.38|347.14|344.34|0
1650316960000|2022-04-18 21:22:40|347.09|344.29|347.16|344.36|347.16|344.36|347.09|344.29|0
1650316970000|2022-04-18 21:22:50|347.18|344.38|347.18|344.38|347.18|344.38|347.18|344.38|0
1650317000000|2022-04-18 21:23:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650317010000|2022-04-18 21:23:30|347.01|344.21|347.14|344.34|347.14|344.34|347.01|344.21|0
1650317020000|2022-04-18 21:23:40|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650317030000|2022-04-18 21:23:50|347.01|344.21|347.2|344.4|347.2|344.4|347.01|344.21|0
1650317050000|2022-04-18 21:24:10|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1650317060000|2022-04-18 21:24:20|347.09|344.29|347.01|344.21|347.09|344.29|346.96|344.16|0
1650317080000|2022-04-18 21:24:40|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1650317090000|2022-04-18 21:24:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650317100000|2022-04-18 21:25:00|346.92|344.12|346.92|344.12|346.92|344.12|346.92|344.12|0
1650317110000|2022-04-18 21:25:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650317130000|2022-04-18 21:25:30|346.92|344.12|346.94|344.14|346.94|344.14|346.92|344.12|0
1650317180000|2022-04-18 21:26:20|346.9|344.1|346.94|344.14|346.94|344.14|346.9|344.1|0
1650317190000|2022-04-18 21:26:30|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1650317220000|2022-04-18 21:27:00|346.98|344.18|346.92|344.12|346.98|344.18|346.92|344.12|0
1650317240000|2022-04-18 21:27:20|347.01|344.21|346.98|344.18|347.01|344.21|346.9|344.1|0
1650317260000|2022-04-18 21:27:40|346.96|344.16|346.96|344.16|346.96|344.16|346.96|344.16|0
1650317270000|2022-04-18 21:27:50|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1650317280000|2022-04-18 21:28:00|347.03|344.23|347.04|344.24|347.04|344.24|347.03|344.23|0
1650317290000|2022-04-18 21:28:10|347.1|344.3|347.12|344.32|347.12|344.32|347.1|344.3|0
1650317300000|2022-04-18 21:28:20|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650317320000|2022-04-18 21:28:40|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1650317350000|2022-04-18 21:29:10|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650317390000|2022-04-18 21:29:50|347.21|344.41|347.2|344.4|347.21|344.41|347.2|344.4|0
1650317400000|2022-04-18 21:30:00|347.21|344.41|347.18|344.38|347.21|344.41|347.18|344.38|0
1650317420000|2022-04-18 21:30:20|347.2|344.4|347.25|344.45|347.25|344.45|347.2|344.4|0
1650317430000|2022-04-18 21:30:30|347.21|344.41|347.21|344.41|347.21|344.41|347.21|344.41|0
1650317540000|2022-04-18 21:32:20|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1650317630000|2022-04-18 21:33:50|347.17|344.37|347.17|344.37|347.17|344.37|347.17|344.37|0
1650317730000|2022-04-18 21:35:30|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1650317750000|2022-04-18 21:35:50|347.14|344.34|347.15|344.35|347.15|344.35|347.14|344.34|0
1650317800000|2022-04-18 21:36:40|347.14|344.34|347.14|344.34|347.14|344.34|347.14|344.34|0
1650317820000|2022-04-18 21:37:00|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1650317840000|2022-04-18 21:37:20|347.15|344.35|347.15|344.35|347.15|344.35|347.15|344.35|0
1650317850000|2022-04-18 21:37:30|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1650317900000|2022-04-18 21:38:20|346.99|344.19|346.99|344.19|346.99|344.19|346.99|344.19|0
1650317920000|2022-04-18 21:38:40|346.95|344.15|346.93|344.13|346.99|344.19|346.93|344.13|0
1650317930000|2022-04-18 21:38:50|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1650317940000|2022-04-18 21:39:00|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1650318030000|2022-04-18 21:40:30|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650318080000|2022-04-18 21:41:20|346.89|344.09|346.89|344.09|346.89|344.09|346.89|344.09|0
1650318090000|2022-04-18 21:41:30|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650318200000|2022-04-18 21:43:20|346.8|344|346.86|344.06|346.86|344.06|346.8|344|0
1650318210000|2022-04-18 21:43:30|346.8|344|346.8|344|346.8|344|346.8|344|0
1650318220000|2022-04-18 21:43:40|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1650318240000|2022-04-18 21:44:00|346.76|343.96|346.8|344|346.8|344|346.76|343.96|0
1650318260000|2022-04-18 21:44:20|346.7|343.9|346.65|343.85|346.7|343.9|346.65|343.85|0
1650318270000|2022-04-18 21:44:30|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1650318300000|2022-04-18 21:45:00|346.65|343.85|346.65|343.85|346.65|343.85|346.65|343.85|0
1650318310000|2022-04-18 21:45:10|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1650318350000|2022-04-18 21:45:50|346.7|343.9|346.7|343.9|346.7|343.9|346.7|343.9|0
1650318360000|2022-04-18 21:46:00|346.68|343.88|346.65|343.85|346.68|343.88|346.65|343.85|0
1650318370000|2022-04-18 21:46:10|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1650318440000|2022-04-18 21:47:20|346.74|343.94|346.74|343.94|346.74|343.94|346.74|343.94|0
1650318450000|2022-04-18 21:47:30|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1650318470000|2022-04-18 21:47:50|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1650318480000|2022-04-18 21:48:00|346.7|343.9|346.7|343.9|346.76|343.96|346.7|343.9|0
1650318490000|2022-04-18 21:48:10|346.59|343.79|346.59|343.79|346.59|343.79|346.59|343.79|0
1650318520000|2022-04-18 21:48:40|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1650318560000|2022-04-18 21:49:20|346.57|343.77|346.74|343.94|346.74|343.94|346.57|343.77|0
1650318580000|2022-04-18 21:49:40|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1650318600000|2022-04-18 21:50:00|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1650318650000|2022-04-18 21:50:50|346.81|344.01|346.66|343.86|346.81|344.01|346.66|343.86|0
1650318670000|2022-04-18 21:51:10|346.59|343.79|346.7|343.9|346.7|343.9|346.59|343.79|0
1650318720000|2022-04-18 21:52:00|346.59|343.79|346.48|343.68|346.59|343.79|346.48|343.68|0
1650318740000|2022-04-18 21:52:20|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1650318750000|2022-04-18 21:52:30|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650318760000|2022-04-18 21:52:40|346.49|343.69|346.38|343.58|346.49|343.69|346.38|343.58|0
1650318770000|2022-04-18 21:52:50|346.53|343.73|346.57|343.77|346.57|343.77|346.53|343.73|0
1650318800000|2022-04-18 21:53:20|346.46|343.66|346.45|343.65|346.46|343.66|346.45|343.65|0
1650318810000|2022-04-18 21:53:30|346.44|343.64|346.44|343.64|346.44|343.64|346.44|343.64|0
1650318820000|2022-04-18 21:53:40|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1650318860000|2022-04-18 21:54:20|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1650318920000|2022-04-18 21:55:20|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1650318930000|2022-04-18 21:55:30|346.62|343.82|346.4|343.6|346.62|343.82|346.4|343.6|0
1650318940000|2022-04-18 21:55:40|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1650318950000|2022-04-18 21:55:50|346.4|343.6|346.42|343.62|346.42|343.62|346.4|343.6|0
1650318960000|2022-04-18 21:56:00|346.59|343.79|346.33|343.53|346.6|343.8|346.33|343.53|0
1650318970000|2022-04-18 21:56:10|346.34|343.54|346.34|343.54|346.34|343.54|346.34|343.54|0
1650319010000|2022-04-18 21:56:50|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1650319020000|2022-04-18 21:57:00|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1650319040000|2022-04-18 21:57:20|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650319080000|2022-04-18 21:58:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1650319090000|2022-04-18 21:58:10|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1650319110000|2022-04-18 21:58:30|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1650319140000|2022-04-18 21:59:00|346.64|343.84|346.62|343.82|346.64|343.84|346.62|343.82|0
1650319170000|2022-04-18 21:59:30|346.64|343.84|346.62|343.82|346.64|343.84|346.62|343.82|0
1650319180000|2022-04-18 21:59:40|346.64|343.84|346.64|343.84|346.64|343.84|346.64|343.84|0
1650319190000|2022-04-18 21:59:50|346.56|343.76|346.62|343.82|346.62|343.82|346.54|343.74|0
1650319200000|2022-04-18 22:00:00|346.76|343.96|346.38|343.58|346.76|343.96|346.38|343.58|0
1650319210000|2022-04-18 22:00:10|346.31|343.51|346.56|343.76|346.56|343.76|346.31|343.51|0
1650319220000|2022-04-18 22:00:20|346.44|343.64|346.56|343.76|346.69|343.89|346.44|343.64|0
1650319230000|2022-04-18 22:00:30|346.69|343.89|346.82|344.02|346.89|344.09|346.69|343.89|0
1650319240000|2022-04-18 22:00:40|346.95|344.15|347.08|344.28|347.2|344.4|346.95|344.15|0
1650319250000|2022-04-18 22:00:50|347.2|344.4|347.4|344.6|347.46|344.66|347.2|344.4|0
1650319260000|2022-04-18 22:01:00|347.33|344.53|347.33|344.53|347.59|344.79|347.33|344.53|0
1650319270000|2022-04-18 22:01:10|347.2|344.4|346.82|344.02|347.2|344.4|346.82|344.02|0
1650319280000|2022-04-18 22:01:20|347.07|344.27|347.2|344.4|347.2|344.4|347.07|344.27|0
1650319290000|2022-04-18 22:01:30|347.33|344.53|347.46|344.66|347.46|344.66|347.33|344.53|0
1650319300000|2022-04-18 22:01:40|347.4|344.6|347.33|344.53|347.4|344.6|347.2|344.4|0
1650319310000|2022-04-18 22:01:50|347.27|344.47|347.33|344.53|347.33|344.53|347.27|344.47|0
1650319320000|2022-04-18 22:02:00|347.46|344.66|347.33|344.53|347.46|344.66|347.33|344.53|0
1650319330000|2022-04-18 22:02:10|347.2|344.4|347.4|344.6|347.4|344.6|347.2|344.4|0
1650319340000|2022-04-18 22:02:20|347.33|344.53|347.33|344.53|347.33|344.53|347.27|344.47|0
1650319350000|2022-04-18 22:02:30|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650319360000|2022-04-18 22:02:40|347.33|344.53|347.2|344.4|347.33|344.53|347.2|344.4|0
1650319370000|2022-04-18 22:02:50|347.14|344.34|347.07|344.27|347.2|344.4|347.07|344.27|0
1650319380000|2022-04-18 22:03:00|346.95|344.15|347.2|344.4|347.2|344.4|346.95|344.15|0
1650319400000|2022-04-18 22:03:20|346.95|344.15|346.95|344.15|346.95|344.15|346.95|344.15|0
1650319410000|2022-04-18 22:03:30|346.82|344.02|346.69|343.89|346.95|344.15|346.69|343.89|0
1650319420000|2022-04-18 22:03:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650319430000|2022-04-18 22:03:50|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1650319440000|2022-04-18 22:04:00|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650319450000|2022-04-18 22:04:10|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1650319480000|2022-04-18 22:04:40|346.82|344.02|346.69|343.89|346.82|344.02|346.69|343.89|0
1650319510000|2022-04-18 22:05:10|346.56|343.76|346.56|343.76|346.56|343.76|346.56|343.76|0
1650319520000|2022-04-18 22:05:20|346.69|343.89|346.56|343.76|346.69|343.89|346.56|343.76|0
1650319530000|2022-04-18 22:05:30|346.69|343.89|346.56|343.76|346.69|343.89|346.56|343.76|0
1650319540000|2022-04-18 22:05:40|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1650319550000|2022-04-18 22:05:50|346.76|343.96|346.76|343.96|346.76|343.96|346.69|343.89|0
1650319560000|2022-04-18 22:06:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1650319580000|2022-04-18 22:06:20|346.63|343.83|346.69|343.89|346.69|343.89|346.63|343.83|0
1650319600000|2022-04-18 22:06:40|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650319610000|2022-04-18 22:06:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650319650000|2022-04-18 22:07:30|346.82|344.02|346.82|344.02|346.82|344.02|346.82|344.02|0
1650319670000|2022-04-18 22:07:50|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650319680000|2022-04-18 22:08:00|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650319690000|2022-04-18 22:08:10|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1650319720000|2022-04-18 22:08:40|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650319730000|2022-04-18 22:08:50|347.27|344.47|347.46|344.66|347.46|344.66|347.27|344.47|0
1650319740000|2022-04-18 22:09:00|347.39|344.59|347.46|344.66|347.46|344.66|347.39|344.59|0
1650319750000|2022-04-18 22:09:10|347.33|344.53|347.58|344.78|347.58|344.78|347.33|344.53|0
1650319760000|2022-04-18 22:09:20|347.52|344.72|347.46|344.66|347.52|344.72|347.46|344.66|0
1650319770000|2022-04-18 22:09:30|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1650319780000|2022-04-18 22:09:40|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650319790000|2022-04-18 22:09:50|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650319800000|2022-04-18 22:10:00|347.84|345.04|347.71|344.91|347.84|345.04|347.71|344.91|0
1650319810000|2022-04-18 22:10:10|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650319850000|2022-04-18 22:10:50|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650319860000|2022-04-18 22:11:00|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650319870000|2022-04-18 22:11:10|347.78|344.98|347.78|344.98|347.84|345.04|347.78|344.98|0
1650319880000|2022-04-18 22:11:20|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650319920000|2022-04-18 22:12:00|347.58|344.78|347.58|344.78|347.71|344.91|347.58|344.78|0
1650319970000|2022-04-18 22:12:50|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650320010000|2022-04-18 22:13:30|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650320040000|2022-04-18 22:14:00|347.52|344.72|347.45|344.65|347.58|344.78|347.45|344.65|0
1650320060000|2022-04-18 22:14:20|347.33|344.53|347.2|344.4|347.33|344.53|347.2|344.4|0
1650320070000|2022-04-18 22:14:30|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1650320080000|2022-04-18 22:14:40|346.94|344.14|346.81|344.01|346.94|344.14|346.81|344.01|0
1650320090000|2022-04-18 22:14:50|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650320100000|2022-04-18 22:15:00|346.88|344.08|346.88|344.08|346.88|344.08|346.81|344.01|0
1650320110000|2022-04-18 22:15:10|346.94|344.14|346.81|344.01|346.94|344.14|346.81|344.01|0
1650320130000|2022-04-18 22:15:30|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1650320140000|2022-04-18 22:15:40|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1650320160000|2022-04-18 22:16:00|346.94|344.14|347.2|344.4|347.2|344.4|346.94|344.14|0
1650320170000|2022-04-18 22:16:10|347.32|344.52|347.07|344.27|347.32|344.52|347.07|344.27|0
1650320180000|2022-04-18 22:16:20|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650320190000|2022-04-18 22:16:30|347.26|344.46|347.32|344.52|347.32|344.52|347.26|344.46|0
1650320240000|2022-04-18 22:17:20|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1650320250000|2022-04-18 22:17:30|347.32|344.52|347.45|344.65|347.45|344.65|347.32|344.52|0
1650320270000|2022-04-18 22:17:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650320310000|2022-04-18 22:18:30|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1650320360000|2022-04-18 22:19:20|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1650320390000|2022-04-18 22:19:50|347.45|344.65|347.32|344.52|347.45|344.65|347.32|344.52|0
1650320400000|2022-04-18 22:20:00|347.13|344.33|347.07|344.27|347.19|344.39|347.07|344.27|0
1650320430000|2022-04-18 22:20:30|347.13|344.33|347.13|344.33|347.13|344.33|347.13|344.33|0
1650320440000|2022-04-18 22:20:40|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1650320460000|2022-04-18 22:21:00|347.32|344.52|347.32|344.52|347.32|344.52|347.32|344.52|0
1650320530000|2022-04-18 22:22:10|347.19|344.39|347.26|344.46|347.26|344.46|347.19|344.39|0
1650320540000|2022-04-18 22:22:20|347.19|344.39|347.19|344.39|347.19|344.39|347.19|344.39|0
1650320580000|2022-04-18 22:23:00|347.07|344.27|347.07|344.27|347.07|344.27|347.07|344.27|0
1650320590000|2022-04-18 22:23:10|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650320650000|2022-04-18 22:24:10|346.88|344.08|346.81|344.01|346.88|344.08|346.81|344.01|0
1650320670000|2022-04-18 22:24:30|346.55|343.75|346.68|343.88|346.68|343.88|346.55|343.75|0
1650320680000|2022-04-18 22:24:40|346.62|343.82|346.55|343.75|346.62|343.82|346.55|343.75|0
1650320700000|2022-04-18 22:25:00|346.43|343.63|346.3|343.5|346.43|343.63|346.3|343.5|0
1650320710000|2022-04-18 22:25:10|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650320720000|2022-04-18 22:25:20|346.3|343.5|346.3|343.5|346.3|343.5|346.24|343.44|0
1650320730000|2022-04-18 22:25:30|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650320760000|2022-04-18 22:26:00|346.36|343.56|346.3|343.5|346.43|343.63|346.3|343.5|0
1650320790000|2022-04-18 22:26:30|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650320800000|2022-04-18 22:26:40|346.55|343.75|346.55|343.75|346.55|343.75|346.55|343.75|0
1650320810000|2022-04-18 22:26:50|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650320820000|2022-04-18 22:27:00|346.55|343.75|346.3|343.5|346.55|343.75|346.3|343.5|0
1650320830000|2022-04-18 22:27:10|346.24|343.44|346.17|343.37|346.24|343.44|346.17|343.37|0
1650320840000|2022-04-18 22:27:20|346.3|343.5|346.3|343.5|346.3|343.5|346.24|343.44|0
1650320890000|2022-04-18 22:28:10|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650320900000|2022-04-18 22:28:20|346.3|343.5|346.17|343.37|346.3|343.5|346.17|343.37|0
1650320920000|2022-04-18 22:28:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1650320940000|2022-04-18 22:29:00|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1650320950000|2022-04-18 22:29:10|346.24|343.44|346.17|343.37|346.24|343.44|346.04|343.24|0
1650320990000|2022-04-18 22:29:50|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1650321000000|2022-04-18 22:30:00|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1650321010000|2022-04-18 22:30:10|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1650321020000|2022-04-18 22:30:20|346.17|343.37|346.11|343.31|346.17|343.37|346.11|343.31|0
1650321030000|2022-04-18 22:30:30|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1650321060000|2022-04-18 22:31:00|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650321080000|2022-04-18 22:31:20|345.85|343.05|345.91|343.11|345.91|343.11|345.85|343.05|0
1650321120000|2022-04-18 22:32:00|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650321130000|2022-04-18 22:32:10|345.79|342.99|345.91|343.11|345.91|343.11|345.79|342.99|0
1650321140000|2022-04-18 22:32:20|345.85|343.05|345.79|342.99|345.85|343.05|345.79|342.99|0
1650321150000|2022-04-18 22:32:30|345.66|342.86|345.79|342.99|345.79|342.99|345.66|342.86|0
1650321160000|2022-04-18 22:32:40|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1650321180000|2022-04-18 22:33:00|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1650321190000|2022-04-18 22:33:10|345.47|342.67|345.47|342.67|345.47|342.67|345.4|342.6|0
1650321200000|2022-04-18 22:33:20|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1650321210000|2022-04-18 22:33:30|345.27|342.47|344.89|342.09|345.27|342.47|344.89|342.09|0
1650321220000|2022-04-18 22:33:40|345.15|342.35|345.27|342.47|345.27|342.47|345.15|342.35|0
1650321230000|2022-04-18 22:33:50|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1650321240000|2022-04-18 22:34:00|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1650321250000|2022-04-18 22:34:10|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1650321260000|2022-04-18 22:34:20|345.02|342.22|345.02|342.22|345.02|342.22|345.02|342.22|0
1650321270000|2022-04-18 22:34:30|345.15|342.35|345.15|342.35|345.15|342.35|345.02|342.22|0
1650321280000|2022-04-18 22:34:40|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1650321290000|2022-04-18 22:34:50|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1650321300000|2022-04-18 22:35:00|345.53|342.73|345.53|342.73|345.53|342.73|345.4|342.6|0
1650321310000|2022-04-18 22:35:10|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1650321330000|2022-04-18 22:35:30|345.27|342.47|345.02|342.22|345.27|342.47|345.02|342.22|0
1650321340000|2022-04-18 22:35:40|345.15|342.35|345.15|342.35|345.15|342.35|345.15|342.35|0
1650321350000|2022-04-18 22:35:50|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1650321380000|2022-04-18 22:36:20|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1650321390000|2022-04-18 22:36:30|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1650321400000|2022-04-18 22:36:40|345.66|342.86|345.53|342.73|345.66|342.86|345.53|342.73|0
1650321410000|2022-04-18 22:36:50|345.4|342.6|345.27|342.47|345.4|342.6|345.27|342.47|0
1650321420000|2022-04-18 22:37:00|345.4|342.6|345.4|342.6|345.4|342.6|345.4|342.6|0
1650321430000|2022-04-18 22:37:10|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1650321440000|2022-04-18 22:37:20|345.4|342.6|345.53|342.73|345.53|342.73|345.4|342.6|0
1650321490000|2022-04-18 22:38:10|345.4|342.6|345.47|342.67|345.47|342.67|345.4|342.6|0
1650321500000|2022-04-18 22:38:20|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1650321520000|2022-04-18 22:38:40|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1650321550000|2022-04-18 22:39:10|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1650321570000|2022-04-18 22:39:30|345.91|343.11|345.78|342.98|345.91|343.11|345.78|342.98|0
1650321600000|2022-04-18 22:40:00|345.85|343.05|345.78|342.98|345.91|343.11|345.78|342.98|0
1650321610000|2022-04-18 22:40:10|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650321620000|2022-04-18 22:40:20|345.78|342.98|345.78|342.98|345.78|342.98|345.78|342.98|0
1650321630000|2022-04-18 22:40:30|345.85|343.05|345.65|342.85|345.91|343.11|345.65|342.85|0
1650321640000|2022-04-18 22:40:40|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1650321660000|2022-04-18 22:41:00|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1650321680000|2022-04-18 22:41:20|345.72|342.92|345.65|342.85|345.72|342.92|345.65|342.85|0
1650321700000|2022-04-18 22:41:40|345.59|342.79|345.59|342.79|345.59|342.79|345.59|342.79|0
1650321710000|2022-04-18 22:41:50|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1650321720000|2022-04-18 22:42:00|345.65|342.85|345.65|342.85|345.65|342.85|345.65|342.85|0
1650321740000|2022-04-18 22:42:20|345.72|342.92|345.78|342.98|345.78|342.98|345.72|342.92|0
1650321750000|2022-04-18 22:42:30|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650321770000|2022-04-18 22:42:50|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1650321780000|2022-04-18 22:43:00|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650321790000|2022-04-18 22:43:10|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1650321840000|2022-04-18 22:44:00|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650321860000|2022-04-18 22:44:20|346.04|343.24|346.03|343.23|346.04|343.24|346.03|343.23|0
1650321870000|2022-04-18 22:44:30|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650321880000|2022-04-18 22:44:40|346.03|343.23|346.16|343.36|346.16|343.36|346.03|343.23|0
1650321900000|2022-04-18 22:45:00|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1650321920000|2022-04-18 22:45:20|346.16|343.36|346.03|343.23|346.16|343.36|346.03|343.23|0
1650321930000|2022-04-18 22:45:30|346.16|343.36|346.03|343.23|346.16|343.36|346.03|343.23|0
1650321970000|2022-04-18 22:46:10|345.91|343.11|345.97|343.17|345.97|343.17|345.91|343.11|0
1650321980000|2022-04-18 22:46:20|346.03|343.23|345.97|343.17|346.03|343.23|345.97|343.17|0
1650321990000|2022-04-18 22:46:30|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1650322000000|2022-04-18 22:46:40|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650322010000|2022-04-18 22:46:50|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1650322030000|2022-04-18 22:47:10|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650322070000|2022-04-18 22:47:50|346.29|343.49|346.16|343.36|346.29|343.49|346.16|343.36|0
1650322080000|2022-04-18 22:48:00|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1650322110000|2022-04-18 22:48:30|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650322120000|2022-04-18 22:48:40|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1650322130000|2022-04-18 22:48:50|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650322160000|2022-04-18 22:49:20|345.97|343.17|346.03|343.23|346.03|343.23|345.97|343.17|0
1650322200000|2022-04-18 22:50:00|345.91|343.11|345.91|343.11|345.91|343.11|345.91|343.11|0
1650322210000|2022-04-18 22:50:10|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1650322280000|2022-04-18 22:51:20|345.97|343.17|346.03|343.23|346.03|343.23|345.97|343.17|0
1650322300000|2022-04-18 22:51:40|345.97|343.17|345.97|343.17|345.97|343.17|345.97|343.17|0
1650322320000|2022-04-18 22:52:00|346.03|343.23|346.1|343.3|346.1|343.3|346.03|343.23|0
1650322330000|2022-04-18 22:52:10|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650322450000|2022-04-18 22:54:10|346.29|343.49|346.16|343.36|346.29|343.49|346.16|343.36|0
1650322470000|2022-04-18 22:54:30|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1650322500000|2022-04-18 22:55:00|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650322550000|2022-04-18 22:55:50|346.29|343.49|346.29|343.49|346.29|343.49|346.29|343.49|0
1650322560000|2022-04-18 22:56:00|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650322600000|2022-04-18 22:56:40|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1650322670000|2022-04-18 22:57:50|346.35|343.55|346.28|343.48|346.35|343.55|346.28|343.48|0
1650322680000|2022-04-18 22:58:00|346.35|343.55|346.28|343.48|346.41|343.61|346.28|343.48|0
1650322700000|2022-04-18 22:58:20|346.35|343.55|346.28|343.48|346.35|343.55|346.28|343.48|0
1650322720000|2022-04-18 22:58:40|346.35|343.55|346.41|343.61|346.41|343.61|346.35|343.55|0
1650322740000|2022-04-18 22:59:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1650322760000|2022-04-18 22:59:20|346.67|343.87|346.67|343.87|346.67|343.87|346.67|343.87|0
1650322800000|2022-04-18 23:00:00|346.54|343.74|346.41|343.61|346.54|343.74|346.41|343.61|0
1650322840000|2022-04-18 23:00:40|346.16|343.36|346.16|343.36|346.28|343.48|346.16|343.36|0
1650322850000|2022-04-18 23:00:50|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1650322890000|2022-04-18 23:01:30|346.16|343.36|346.16|343.36|346.16|343.36|346.16|343.36|0
1650322910000|2022-04-18 23:01:50|346.03|343.23|346.16|343.36|346.16|343.36|346.03|343.23|0
1650322920000|2022-04-18 23:02:00|346.09|343.29|346.03|343.23|346.09|343.29|346.03|343.23|0
1650322930000|2022-04-18 23:02:10|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1650322940000|2022-04-18 23:02:20|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1650322960000|2022-04-18 23:02:40|345.52|342.72|345.52|342.72|345.52|342.72|345.52|342.72|0
1650322980000|2022-04-18 23:03:00|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1650323040000|2022-04-18 23:04:00|345.58|342.78|345.52|342.72|345.58|342.78|345.52|342.72|0
1650323060000|2022-04-18 23:04:20|345.39|342.59|345.39|342.59|345.39|342.59|345.39|342.59|0
1650323070000|2022-04-18 23:04:30|345.46|342.66|345.64|342.84|345.64|342.84|345.46|342.66|0
1650323110000|2022-04-18 23:05:10|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1650323150000|2022-04-18 23:05:50|345.64|342.84|345.64|342.84|345.64|342.84|345.64|342.84|0
1650323170000|2022-04-18 23:06:10|345.77|342.97|345.77|342.97|345.77|342.97|345.77|342.97|0
1650323220000|2022-04-18 23:07:00|345.9|343.1|345.84|343.04|345.9|343.1|345.77|342.97|0
1650323230000|2022-04-18 23:07:10|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1650323240000|2022-04-18 23:07:20|346.03|343.23|346.03|343.23|346.03|343.23|346.03|343.23|0
1650323250000|2022-04-18 23:07:30|345.9|343.1|345.9|343.1|345.9|343.1|345.9|343.1|0
1650323280000|2022-04-18 23:08:00|346.02|343.22|346.02|343.22|346.02|343.22|346.02|343.22|0
1650323300000|2022-04-18 23:08:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1650323320000|2022-04-18 23:08:40|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1650323370000|2022-04-18 23:09:30|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1650323390000|2022-04-18 23:09:50|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1650323460000|2022-04-18 23:11:00|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1650323480000|2022-04-18 23:11:20|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1650323510000|2022-04-18 23:11:50|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650323540000|2022-04-18 23:12:20|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1650323550000|2022-04-18 23:12:30|346.6|343.8|346.53|343.73|346.66|343.86|346.53|343.73|0
1650323560000|2022-04-18 23:12:40|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1650323570000|2022-04-18 23:12:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1650323580000|2022-04-18 23:13:00|346.66|343.86|346.6|343.8|346.66|343.86|346.6|343.8|0
1650323590000|2022-04-18 23:13:10|346.53|343.73|346.47|343.67|346.53|343.73|346.47|343.67|0
1650323600000|2022-04-18 23:13:20|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650323610000|2022-04-18 23:13:30|346.47|343.67|346.53|343.73|346.53|343.73|346.41|343.61|0
1650323640000|2022-04-18 23:14:00|346.47|343.67|346.41|343.61|346.47|343.67|346.41|343.61|0
1650323650000|2022-04-18 23:14:10|346.47|343.67|346.53|343.73|346.53|343.73|346.41|343.61|0
1650323660000|2022-04-18 23:14:20|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1650323680000|2022-04-18 23:14:40|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650323710000|2022-04-18 23:15:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650323720000|2022-04-18 23:15:20|346.66|343.86|346.66|343.86|346.66|343.86|346.66|343.86|0
1650323730000|2022-04-18 23:15:30|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650323760000|2022-04-18 23:16:00|346.47|343.67|346.47|343.67|346.47|343.67|346.47|343.67|0
1650323770000|2022-04-18 23:16:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650323830000|2022-04-18 23:17:10|346.28|343.48|346.15|343.35|346.28|343.48|346.15|343.35|0
1650323840000|2022-04-18 23:17:20|346.09|343.29|346.02|343.22|346.15|343.35|346.02|343.22|0
1650323850000|2022-04-18 23:17:30|345.89|343.09|345.89|343.09|345.89|343.09|345.89|343.09|0
1650323860000|2022-04-18 23:17:40|345.96|343.16|346.02|343.22|346.02|343.22|345.96|343.16|0
1650323880000|2022-04-18 23:18:00|346.28|343.48|346.28|343.48|346.28|343.48|346.28|343.48|0
1650323890000|2022-04-18 23:18:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650323900000|2022-04-18 23:18:20|346.47|343.67|346.47|343.67|346.53|343.73|346.47|343.67|0
1650323910000|2022-04-18 23:18:30|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650323930000|2022-04-18 23:18:50|346.47|343.67|346.4|343.6|346.53|343.73|346.4|343.6|0
1650323940000|2022-04-18 23:19:00|346.28|343.48|346.34|343.54|346.34|343.54|346.28|343.48|0
1650323950000|2022-04-18 23:19:10|346.4|343.6|346.34|343.54|346.4|343.6|346.34|343.54|0
1650323960000|2022-04-18 23:19:20|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650323970000|2022-04-18 23:19:30|346.47|343.67|346.4|343.6|346.53|343.73|346.4|343.6|0
1650323990000|2022-04-18 23:19:50|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650324010000|2022-04-18 23:20:10|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650324050000|2022-04-18 23:20:50|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1650324190000|2022-04-18 23:23:10|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1650324200000|2022-04-18 23:23:20|346.15|343.35|346.15|343.35|346.15|343.35|346.15|343.35|0
1650324210000|2022-04-18 23:23:30|346.27|343.47|346.27|343.47|346.27|343.47|346.27|343.47|0
1650324220000|2022-04-18 23:23:40|346.4|343.6|346.4|343.6|346.4|343.6|346.4|343.6|0
1650324270000|2022-04-18 23:24:30|346.78|343.98|346.59|343.79|346.78|343.98|346.59|343.79|0
1650324280000|2022-04-18 23:24:40|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650324350000|2022-04-18 23:25:50|346.59|343.79|346.53|343.73|346.66|343.86|346.53|343.73|0
1650324360000|2022-04-18 23:26:00|346.59|343.79|346.66|343.86|346.66|343.86|346.59|343.79|0
1650324370000|2022-04-18 23:26:10|346.53|343.73|346.53|343.73|346.53|343.73|346.53|343.73|0
1650324380000|2022-04-18 23:26:20|346.59|343.79|346.91|344.11|346.91|344.11|346.59|343.79|0
1650324550000|2022-04-18 23:29:10|347.04|344.24|347.04|344.24|347.04|344.24|347.04|344.24|0
1650324560000|2022-04-18 23:29:20|346.91|344.11|347.04|344.24|347.04|344.24|346.91|344.11|0
1650324590000|2022-04-18 23:29:50|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650324600000|2022-04-18 23:30:00|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1650324640000|2022-04-18 23:30:40|347.16|344.36|347.42|344.62|347.42|344.62|347.16|344.36|0
1650324650000|2022-04-18 23:30:50|347.29|344.49|347.42|344.62|347.42|344.62|347.29|344.49|0
1650324680000|2022-04-18 23:31:20|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1650324690000|2022-04-18 23:31:30|347.36|344.56|347.36|344.56|347.36|344.56|347.29|344.49|0
1650324700000|2022-04-18 23:31:40|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1650324710000|2022-04-18 23:31:50|347.29|344.49|347.42|344.62|347.42|344.62|347.29|344.49|0
1650324750000|2022-04-18 23:32:30|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1650324770000|2022-04-18 23:32:50|347.42|344.62|347.23|344.43|347.42|344.62|347.23|344.43|0
1650324780000|2022-04-18 23:33:00|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650324790000|2022-04-18 23:33:10|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1650324800000|2022-04-18 23:33:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650324810000|2022-04-18 23:33:30|347.23|344.43|347.16|344.36|347.23|344.43|347.16|344.36|0
1650324850000|2022-04-18 23:34:10|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1650324860000|2022-04-18 23:34:20|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650324880000|2022-04-18 23:34:40|347.03|344.23|347.16|344.36|347.16|344.36|347.03|344.23|0
1650324890000|2022-04-18 23:34:50|347.1|344.3|347.03|344.23|347.1|344.3|347.03|344.23|0
1650324900000|2022-04-18 23:35:00|346.91|344.11|346.91|344.11|346.91|344.11|346.91|344.11|0
1650324910000|2022-04-18 23:35:10|346.97|344.17|347.03|344.23|347.03|344.23|346.97|344.17|0
1650324920000|2022-04-18 23:35:20|347.16|344.36|347.29|344.49|347.29|344.49|347.16|344.36|0
1650324950000|2022-04-18 23:35:50|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1650325020000|2022-04-18 23:37:00|347.36|344.56|347.42|344.62|347.42|344.62|347.36|344.56|0
1650325070000|2022-04-18 23:37:50|347.55|344.75|347.55|344.75|347.55|344.75|347.55|344.75|0
1650325080000|2022-04-18 23:38:00|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1650325110000|2022-04-18 23:38:30|347.29|344.49|347.29|344.49|347.29|344.49|347.29|344.49|0
1650325140000|2022-04-18 23:39:00|347.16|344.36|347.16|344.36|347.16|344.36|347.16|344.36|0
1650325200000|2022-04-18 23:40:00|347.03|344.23|347.03|344.23|347.03|344.23|347.03|344.23|0
1650325210000|2022-04-18 23:40:10|346.9|344.1|346.9|344.1|346.9|344.1|346.9|344.1|0
1650325430000|2022-04-18 23:43:50|346.78|343.98|346.78|343.98|346.78|343.98|346.78|343.98|0
1650325490000|2022-04-18 23:44:50|346.77|343.97|346.77|343.97|346.77|343.97|346.77|343.97|0
1650325560000|2022-04-18 23:46:00|346.52|343.72|346.52|343.72|346.52|343.72|346.52|343.72|0
1650325580000|2022-04-18 23:46:20|346.14|343.34|346.01|343.21|346.14|343.34|346.01|343.21|0
1650325590000|2022-04-18 23:46:30|346.14|343.34|345.88|343.08|346.14|343.34|345.88|343.08|0
1650325600000|2022-04-18 23:46:40|345.75|342.95|345.75|342.95|345.75|342.95|345.75|342.95|0
1650325610000|2022-04-18 23:46:50|345.69|342.89|345.63|342.83|345.69|342.89|345.63|342.83|0
1650325620000|2022-04-18 23:47:00|345.5|342.7|345.5|342.7|345.5|342.7|345.5|342.7|0
1650325630000|2022-04-18 23:47:10|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1650325640000|2022-04-18 23:47:20|345.37|342.57|345.5|342.7|345.5|342.7|345.37|342.57|0
1650325650000|2022-04-18 23:47:30|345.63|342.83|345.44|342.64|345.75|342.95|345.37|342.57|0
1650325660000|2022-04-18 23:47:40|345.37|342.57|345.24|342.44|345.37|342.57|345.24|342.44|0
1650325670000|2022-04-18 23:47:50|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650325680000|2022-04-18 23:48:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650325690000|2022-04-18 23:48:10|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650325700000|2022-04-18 23:48:20|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650325710000|2022-04-18 23:48:30|344.35|341.55|343.46|340.66|344.35|341.55|343.46|340.66|0
1650325720000|2022-04-18 23:48:40|343.28|340.48|343.97|341.17|343.97|341.17|343.28|340.48|0
1650325730000|2022-04-18 23:48:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1650325740000|2022-04-18 23:49:00|344.04|341.24|343.97|341.17|344.04|341.24|343.97|341.17|0
1650325750000|2022-04-18 23:49:10|343.84|341.04|343.84|341.04|343.84|341.04|343.84|341.04|0
1650325760000|2022-04-18 23:49:20|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1650325770000|2022-04-18 23:49:30|343.91|341.11|343.84|341.04|343.97|341.17|343.84|341.04|0
1650325780000|2022-04-18 23:49:40|343.97|341.17|344.1|341.3|344.1|341.3|343.97|341.17|0
1650325800000|2022-04-18 23:50:00|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1650325810000|2022-04-18 23:50:10|343.84|341.04|343.97|341.17|343.97|341.17|343.84|341.04|0
1650325840000|2022-04-18 23:50:40|344.04|341.24|344.1|341.3|344.1|341.3|344.04|341.24|0
1650325850000|2022-04-18 23:50:50|343.97|341.17|343.97|341.17|343.97|341.17|343.97|341.17|0
1650325860000|2022-04-18 23:51:00|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1650325880000|2022-04-18 23:51:20|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1650325890000|2022-04-18 23:51:30|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1650325900000|2022-04-18 23:51:40|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1650325910000|2022-04-18 23:51:50|344.1|341.3|344.1|341.3|344.1|341.3|344.1|341.3|0
1650325920000|2022-04-18 23:52:00|343.84|341.04|343.59|340.79|343.84|341.04|343.59|340.79|0
1650325930000|2022-04-18 23:52:10|343.72|340.92|343.78|340.98|343.78|340.98|343.72|340.92|0
1650325940000|2022-04-18 23:52:20|343.72|340.92|343.78|340.98|343.84|341.04|343.72|340.92|0
1650325950000|2022-04-18 23:52:30|343.72|340.92|343.72|340.92|343.72|340.92|343.72|340.92|0
1650325960000|2022-04-18 23:52:40|343.59|340.79|343.59|340.79|343.59|340.79|343.59|340.79|0
1650325970000|2022-04-18 23:52:50|343.33|340.53|343.08|340.28|343.33|340.53|343.08|340.28|0
1650325980000|2022-04-18 23:53:00|342.83|340.03|342.7|339.9|342.83|340.03|342.7|339.9|0
1650325990000|2022-04-18 23:53:10|342.19|339.39|342.57|339.77|342.57|339.77|342.19|339.39|0
1650326000000|2022-04-18 23:53:20|342.45|339.65|342.7|339.9|342.7|339.9|342.45|339.65|0
1650326010000|2022-04-18 23:53:30|342.57|339.77|342.45|339.65|342.64|339.84|342.45|339.65|0
1650326020000|2022-04-18 23:53:40|342.57|339.77|342.01|339.21|342.57|339.77|342.01|339.21|0
1650326030000|2022-04-18 23:53:50|341.69|338.89|341.94|339.14|341.94|339.14|341.69|338.89|0
1650326040000|2022-04-18 23:54:00|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1650326050000|2022-04-18 23:54:10|341.94|339.14|341.88|339.08|341.94|339.14|341.81|339.01|0
1650326060000|2022-04-18 23:54:20|341.94|339.14|342.01|339.21|342.01|339.21|341.94|339.14|0
1650326070000|2022-04-18 23:54:30|342.07|339.27|341.81|339.01|342.07|339.27|341.81|339.01|0
1650326080000|2022-04-18 23:54:40|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1650326090000|2022-04-18 23:54:50|342.07|339.27|342.07|339.27|342.07|339.27|342.07|339.27|0
1650326110000|2022-04-18 23:55:10|341.94|339.14|341.81|339.01|341.94|339.14|341.81|339.01|0
1650326130000|2022-04-18 23:55:30|341.56|338.76|341.81|339.01|341.81|339.01|341.56|338.76|0
1650326150000|2022-04-18 23:55:50|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1650326160000|2022-04-18 23:56:00|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1650326170000|2022-04-18 23:56:10|341.43|338.63|341.43|338.63|341.5|338.7|341.43|338.63|0
1650326180000|2022-04-18 23:56:20|341.31|338.51|341.56|338.76|341.56|338.76|341.31|338.51|0
1650326190000|2022-04-18 23:56:30|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1650326200000|2022-04-18 23:56:40|341.56|338.76|341.56|338.76|341.56|338.76|341.43|338.63|0
1650326210000|2022-04-18 23:56:50|341.31|338.51|341.43|338.63|341.43|338.63|341.31|338.51|0
1650326220000|2022-04-18 23:57:00|341.56|338.76|341.43|338.63|341.56|338.76|341.43|338.63|0
1650326230000|2022-04-18 23:57:10|341.31|338.51|341.31|338.51|341.43|338.63|341.31|338.51|0
1650326240000|2022-04-18 23:57:20|341.37|338.57|341.43|338.63|341.43|338.63|341.37|338.57|0
1650326250000|2022-04-18 23:57:30|341.56|338.76|341.43|338.63|341.56|338.76|341.43|338.63|0
1650326270000|2022-04-18 23:57:50|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1650326280000|2022-04-18 23:58:00|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1650326290000|2022-04-18 23:58:10|341.56|338.76|341.43|338.63|341.56|338.76|341.43|338.63|0
1650326300000|2022-04-18 23:58:20|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1650326310000|2022-04-18 23:58:30|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1650326320000|2022-04-18 23:58:40|341.81|339.01|341.69|338.89|341.81|339.01|341.69|338.89|0
1650326330000|2022-04-18 23:58:50|341.62|338.82|341.88|339.08|341.88|339.08|341.62|338.82|0
1650326340000|2022-04-18 23:59:00|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1650326350000|2022-04-18 23:59:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1650326360000|2022-04-18 23:59:20|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1650326380000|2022-04-18 23:59:40|341.69|338.89|341.69|338.89|341.69|338.89|341.69|338.89|0
1650326390000|2022-04-18 23:59:50|341.56|338.76|341.31|338.51|341.56|338.76|341.31|338.51|0
1650326400000|2022-04-19 00:00:00|341.43|338.63|341.68|338.88|341.68|338.88|341.43|338.63|0
1650326410000|2022-04-19 00:00:10|341.81|339.01|341.68|338.88|341.81|339.01|341.68|338.88|0
1650326420000|2022-04-19 00:00:20|341.81|339.01|341.68|338.88|341.81|339.01|341.68|338.88|0
1650326440000|2022-04-19 00:00:40|341.56|338.76|341.56|338.76|341.56|338.76|341.56|338.76|0
1650326450000|2022-04-19 00:00:50|341.68|338.88|341.62|338.82|341.68|338.88|341.62|338.82|0
1650326460000|2022-04-19 00:01:00|341.68|338.88|341.68|338.88|341.68|338.88|341.68|338.88|0
1650326470000|2022-04-19 00:01:10|341.81|339.01|341.88|339.08|341.88|339.08|341.68|338.88|0
1650326480000|2022-04-19 00:01:20|341.94|339.14|342.06|339.26|342.06|339.26|341.94|339.14|0
1650326490000|2022-04-19 00:01:30|342|339.2|342.06|339.26|342.06|339.26|342|339.2|0
1650326530000|2022-04-19 00:02:10|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1650326540000|2022-04-19 00:02:20|341.81|339.01|341.68|338.88|341.81|339.01|341.68|338.88|0
1650326550000|2022-04-19 00:02:30|341.56|338.76|341.81|339.01|341.81|339.01|341.56|338.76|0
1650326570000|2022-04-19 00:02:50|341.68|338.88|341.81|339.01|341.81|339.01|341.68|338.88|0
1650326580000|2022-04-19 00:03:00|341.94|339.14|341.94|339.14|341.94|339.14|341.94|339.14|0
1650326590000|2022-04-19 00:03:10|341.81|339.01|341.81|339.01|341.81|339.01|341.81|339.01|0
1650326600000|2022-04-19 00:03:20|341.68|338.88|341.56|338.76|341.68|338.88|341.56|338.76|0
1650326610000|2022-04-19 00:03:30|341.68|338.88|341.68|338.88|341.68|338.88|341.62|338.82|0
1650326620000|2022-04-19 00:03:40|341.75|338.95|341.81|339.01|341.81|339.01|341.75|338.95|0
1650326630000|2022-04-19 00:03:50|341.94|339.14|342.06|339.26|342.06|339.26|341.94|339.14|0
1650326650000|2022-04-19 00:04:10|342.44|339.64|342.19|339.39|342.44|339.64|342.19|339.39|0
1650326660000|2022-04-19 00:04:20|342.32|339.52|342.32|339.52|342.32|339.52|342.32|339.52|0
1650326670000|2022-04-19 00:04:30|342.19|339.39|342.25|339.45|342.25|339.45|342.19|339.39|0
1650326680000|2022-04-19 00:04:40|342.32|339.52|342.32|339.52|342.32|339.52|342.19|339.39|0
1650326690000|2022-04-19 00:04:50|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1650326700000|2022-04-19 00:05:00|342.38|339.58|342.32|339.52|342.38|339.58|342.32|339.52|0
1650326720000|2022-04-19 00:05:20|342.44|339.64|342.44|339.64|342.44|339.64|342.44|339.64|0
1650326730000|2022-04-19 00:05:30|342.38|339.58|342.25|339.45|342.38|339.58|342.25|339.45|0
1650326740000|2022-04-19 00:05:40|342.32|339.52|342.32|339.52|342.32|339.52|342.25|339.45|0
1650326750000|2022-04-19 00:05:50|342.44|339.64|342.31|339.51|342.44|339.64|342.31|339.51|0
1650326760000|2022-04-19 00:06:00|342.19|339.39|342.31|339.51|342.31|339.51|342.19|339.39|0
1650326770000|2022-04-19 00:06:10|342.25|339.45|342.19|339.39|342.31|339.51|342.19|339.39|0
1650326780000|2022-04-19 00:06:20|342.31|339.51|342.19|339.39|342.31|339.51|342.19|339.39|0
1650326790000|2022-04-19 00:06:30|342.06|339.26|342.06|339.26|342.06|339.26|341.94|339.14|0
1650326810000|2022-04-19 00:06:50|342|339.2|342.06|339.26|342.06|339.26|342|339.2|0
1650326820000|2022-04-19 00:07:00|342.19|339.39|342.19|339.39|342.19|339.39|342.06|339.26|0
1650326830000|2022-04-19 00:07:10|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1650326840000|2022-04-19 00:07:20|342.19|339.39|342.19|339.39|342.19|339.39|342.13|339.33|0
1650326850000|2022-04-19 00:07:30|342.13|339.33|342.31|339.51|342.31|339.51|342.13|339.33|0
1650326870000|2022-04-19 00:07:50|342.38|339.58|342.38|339.58|342.38|339.58|342.38|339.58|0
1650326880000|2022-04-19 00:08:00|342.44|339.64|342.31|339.51|342.44|339.64|342.31|339.51|0
1650326890000|2022-04-19 00:08:10|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1650326900000|2022-04-19 00:08:20|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1650326910000|2022-04-19 00:08:30|342.19|339.39|342.06|339.26|342.19|339.39|342.06|339.26|0
1650326920000|2022-04-19 00:08:40|341.93|339.13|341.81|339.01|341.93|339.13|341.81|339.01|0
1650326930000|2022-04-19 00:08:50|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1650326940000|2022-04-19 00:09:00|342|339.2|342.57|339.77|342.57|339.77|342|339.2|0
1650326950000|2022-04-19 00:09:10|342.44|339.64|342.69|339.89|342.69|339.89|342.44|339.64|0
1650326960000|2022-04-19 00:09:20|342.82|340.02|342.82|340.02|342.82|340.02|342.82|340.02|0
1650326970000|2022-04-19 00:09:30|342.57|339.77|342.69|339.89|342.69|339.89|342.57|339.77|0
1650326980000|2022-04-19 00:09:40|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1650326990000|2022-04-19 00:09:50|342.51|339.71|342.44|339.64|342.57|339.77|342.44|339.64|0
1650327000000|2022-04-19 00:10:00|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1650327010000|2022-04-19 00:10:10|342.44|339.64|342.57|339.77|342.57|339.77|342.44|339.64|0
1650327020000|2022-04-19 00:10:20|342.69|339.89|342.69|339.89|342.69|339.89|342.57|339.77|0
1650327030000|2022-04-19 00:10:30|342.57|339.77|342.57|339.77|342.57|339.77|342.57|339.77|0
1650327050000|2022-04-19 00:10:50|342.51|339.71|342.57|339.77|342.57|339.77|342.51|339.71|0
1650327060000|2022-04-19 00:11:00|342.44|339.64|342.31|339.51|342.44|339.64|342.31|339.51|0
1650327070000|2022-04-19 00:11:10|342.19|339.39|342.19|339.39|342.19|339.39|342.19|339.39|0
1650327080000|2022-04-19 00:11:20|342.13|339.33|342.13|339.33|342.13|339.33|342.13|339.33|0
1650327090000|2022-04-19 00:11:30|342.06|339.26|341.93|339.13|342.06|339.26|341.93|339.13|0
1650327100000|2022-04-19 00:11:40|341.81|339.01|341.93|339.13|341.93|339.13|341.81|339.01|0
1650327120000|2022-04-19 00:12:00|342.06|339.26|342|339.2|342.06|339.26|342|339.2|0
1650327130000|2022-04-19 00:12:10|342.06|339.26|341.93|339.13|342.06|339.26|341.93|339.13|0
1650327140000|2022-04-19 00:12:20|341.81|339.01|342.06|339.26|342.06|339.26|341.81|339.01|0
1650327150000|2022-04-19 00:12:30|341.93|339.13|342.06|339.26|342.06|339.26|341.93|339.13|0
1650327160000|2022-04-19 00:12:40|341.93|339.13|341.93|339.13|341.93|339.13|341.93|339.13|0
1650327170000|2022-04-19 00:12:50|341.81|339.01|341.93|339.13|341.93|339.13|341.81|339.01|0
1650327180000|2022-04-19 00:13:00|341.87|339.07|341.68|338.88|341.87|339.07|341.68|338.88|0
1650327190000|2022-04-19 00:13:10|341.75|338.95|341.81|339.01|341.81|339.01|341.75|338.95|0
1650327200000|2022-04-19 00:13:20|341.93|339.13|341.87|339.07|341.93|339.13|341.87|339.07|0
1650327210000|2022-04-19 00:13:30|342|339.2|342.06|339.26|342.06|339.26|342|339.2|0
1650327220000|2022-04-19 00:13:40|342|339.2|342.06|339.26|342.06|339.26|342|339.2|0
1650327230000|2022-04-19 00:13:50|342.31|339.51|342.31|339.51|342.31|339.51|342.31|339.51|0
1650327240000|2022-04-19 00:14:00|342.44|339.64|342.18|339.38|342.44|339.64|342.18|339.38|0
1650327250000|2022-04-19 00:14:10|342.25|339.45|342.18|339.38|342.25|339.45|342.18|339.38|0
1650327260000|2022-04-19 00:14:20|342.12|339.32|342.18|339.38|342.18|339.38|342.12|339.32|0
1650327270000|2022-04-19 00:14:30|342.31|339.51|342.25|339.45|342.31|339.51|342.25|339.45|0
1650327280000|2022-04-19 00:14:40|342.31|339.51|342.18|339.38|342.31|339.51|342.18|339.38|0
1650327290000|2022-04-19 00:14:50|342.12|339.32|342.06|339.26|342.12|339.32|342.06|339.26|0
1650327300000|2022-04-19 00:15:00|342.12|339.32|342.18|339.38|342.18|339.38|342.06|339.26|0
1650327310000|2022-04-19 00:15:10|342.31|339.51|342.44|339.64|342.44|339.64|342.31|339.51|0
1650327320000|2022-04-19 00:15:20|342.31|339.51|342.44|339.64|342.44|339.64|342.31|339.51|0
1650327330000|2022-04-19 00:15:30|342.31|339.51|342.18|339.38|342.31|339.51|342.18|339.38|0
1650327340000|2022-04-19 00:15:40|342.06|339.26|342.06|339.26|342.06|339.26|342.06|339.26|0
1650327350000|2022-04-19 00:15:50|342.18|339.38|342.44|339.64|342.44|339.64|342.18|339.38|0
1650327360000|2022-04-19 00:16:00|342.56|339.76|342.44|339.64|342.56|339.76|342.44|339.64|0
1650327370000|2022-04-19 00:16:10|342.56|339.76|342.44|339.64|342.56|339.76|342.44|339.64|0
1650327380000|2022-04-19 00:16:20|342.5|339.7|342.56|339.76|342.56|339.76|342.5|339.7|0
1650327390000|2022-04-19 00:16:30|342.69|339.89|342.69|339.89|342.69|339.89|342.56|339.76|0
1650327400000|2022-04-19 00:16:40|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1650327410000|2022-04-19 00:16:50|343.2|340.4|343.32|340.52|343.32|340.52|343.2|340.4|0
1650327420000|2022-04-19 00:17:00|343.45|340.65|343.45|340.65|343.58|340.78|343.45|340.65|0
1650327450000|2022-04-19 00:17:30|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650327470000|2022-04-19 00:17:50|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1650327480000|2022-04-19 00:18:00|343.45|340.65|343.45|340.65|343.45|340.65|343.32|340.52|0
1650327490000|2022-04-19 00:18:10|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650327500000|2022-04-19 00:18:20|343.2|340.4|343.07|340.27|343.2|340.4|343.07|340.27|0
1650327520000|2022-04-19 00:18:40|343.14|340.34|342.94|340.14|343.14|340.34|342.94|340.14|0
1650327550000|2022-04-19 00:19:10|342.88|340.08|342.94|340.14|342.94|340.14|342.88|340.08|0
1650327560000|2022-04-19 00:19:20|343.2|340.4|343.2|340.4|343.2|340.4|343.2|340.4|0
1650327570000|2022-04-19 00:19:30|343.14|340.34|343.14|340.34|343.2|340.4|343.14|340.34|0
1650327580000|2022-04-19 00:19:40|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1650327590000|2022-04-19 00:19:50|343.14|340.34|343.07|340.27|343.14|340.34|343.07|340.27|0
1650327600000|2022-04-19 00:20:00|342.94|340.14|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327610000|2022-04-19 00:20:10|342.94|340.14|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327630000|2022-04-19 00:20:30|343.01|340.21|343.2|340.4|343.2|340.4|343.01|340.21|0
1650327640000|2022-04-19 00:20:40|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650327660000|2022-04-19 00:21:00|343.45|340.65|343.39|340.59|343.45|340.65|343.39|340.59|0
1650327670000|2022-04-19 00:21:10|343.45|340.65|343.45|340.65|343.45|340.65|343.45|340.65|0
1650327680000|2022-04-19 00:21:20|343.32|340.52|343.2|340.4|343.32|340.52|343.2|340.4|0
1650327690000|2022-04-19 00:21:30|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1650327700000|2022-04-19 00:21:40|342.94|340.14|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327710000|2022-04-19 00:21:50|342.94|340.14|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327720000|2022-04-19 00:22:00|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1650327730000|2022-04-19 00:22:10|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650327740000|2022-04-19 00:22:20|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1650327750000|2022-04-19 00:22:30|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1650327770000|2022-04-19 00:22:50|342.94|340.14|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327780000|2022-04-19 00:23:00|342.94|340.14|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327790000|2022-04-19 00:23:10|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1650327810000|2022-04-19 00:23:30|343.07|340.27|343.07|340.27|343.07|340.27|343.07|340.27|0
1650327830000|2022-04-19 00:23:50|342.94|340.14|343.01|340.21|343.07|340.27|342.94|340.14|0
1650327840000|2022-04-19 00:24:00|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1650327850000|2022-04-19 00:24:10|343.13|340.33|343.19|340.39|343.19|340.39|343.07|340.27|0
1650327860000|2022-04-19 00:24:20|343.07|340.27|343.07|340.27|343.19|340.39|343.07|340.27|0
1650327880000|2022-04-19 00:24:40|343.19|340.39|343.07|340.27|343.19|340.39|343.07|340.27|0
1650327890000|2022-04-19 00:24:50|343.19|340.39|343.13|340.33|343.19|340.39|343.07|340.27|0
1650327900000|2022-04-19 00:25:00|343.07|340.27|343.07|340.27|343.07|340.27|342.94|340.14|0
1650327910000|2022-04-19 00:25:10|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1650327920000|2022-04-19 00:25:20|343.07|340.27|342.94|340.14|343.07|340.27|342.94|340.14|0
1650327930000|2022-04-19 00:25:30|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1650327950000|2022-04-19 00:25:50|342.94|340.14|342.94|340.14|342.94|340.14|342.94|340.14|0
1650327960000|2022-04-19 00:26:00|342.81|340.01|342.94|340.14|342.94|340.14|342.81|340.01|0
1650327970000|2022-04-19 00:26:10|343.07|340.27|342.94|340.14|343.07|340.27|342.94|340.14|0
1650327980000|2022-04-19 00:26:20|342.81|340.01|342.81|340.01|342.81|340.01|342.81|340.01|0
1650327990000|2022-04-19 00:26:30|342.94|340.14|342.94|340.14|343.01|340.21|342.94|340.14|0
1650328000000|2022-04-19 00:26:40|343.01|340.21|342.94|340.14|343.01|340.21|342.94|340.14|0
1650328020000|2022-04-19 00:27:00|342.88|340.08|342.88|340.08|342.94|340.14|342.88|340.08|0
1650328030000|2022-04-19 00:27:10|342.94|340.14|342.81|340.01|342.94|340.14|342.81|340.01|0
1650328040000|2022-04-19 00:27:20|342.88|340.08|342.81|340.01|342.88|340.08|342.81|340.01|0
1650328050000|2022-04-19 00:27:30|342.94|340.14|342.94|340.14|342.94|340.14|342.88|340.08|0
1650328070000|2022-04-19 00:27:50|343.07|340.27|343.07|340.27|343.07|340.27|343|340.2|0
1650328080000|2022-04-19 00:28:00|343|340.2|343.07|340.27|343.07|340.27|343|340.2|0
1650328090000|2022-04-19 00:28:10|342.94|340.14|343|340.2|343.07|340.27|342.94|340.14|0
1650328100000|2022-04-19 00:28:20|343.19|340.39|343.32|340.52|343.32|340.52|343.19|340.39|0
1650328120000|2022-04-19 00:28:40|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1650328140000|2022-04-19 00:29:00|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650328150000|2022-04-19 00:29:10|343.26|340.46|343.19|340.39|343.26|340.46|343.19|340.39|0
1650328170000|2022-04-19 00:29:30|343.32|340.52|343.26|340.46|343.32|340.52|343.19|340.39|0
1650328180000|2022-04-19 00:29:40|343.19|340.39|343.19|340.39|343.32|340.52|343.19|340.39|0
1650328190000|2022-04-19 00:29:50|343.06|340.26|343.19|340.39|343.19|340.39|343.06|340.26|0
1650328210000|2022-04-19 00:30:10|343.13|340.33|343.06|340.26|343.13|340.33|342.94|340.14|0
1650328220000|2022-04-19 00:30:20|343|340.2|343.19|340.39|343.19|340.39|343|340.2|0
1650328230000|2022-04-19 00:30:30|343.06|340.26|343.06|340.26|343.19|340.39|343.06|340.26|0
1650328240000|2022-04-19 00:30:40|343.19|340.39|343.19|340.39|343.19|340.39|343.19|340.39|0
1650328260000|2022-04-19 00:31:00|343.32|340.52|343.57|340.77|343.57|340.77|343.32|340.52|0
1650328270000|2022-04-19 00:31:10|343.44|340.64|343.57|340.77|343.57|340.77|343.44|340.64|0
1650328280000|2022-04-19 00:31:20|343.83|341.03|343.57|340.77|343.83|341.03|343.57|340.77|0
1650328290000|2022-04-19 00:31:30|343.7|340.9|343.57|340.77|343.7|340.9|343.57|340.77|0
1650328300000|2022-04-19 00:31:40|343.44|340.64|343.32|340.52|343.44|340.64|343.32|340.52|0
1650328310000|2022-04-19 00:31:50|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1650328320000|2022-04-19 00:32:00|343.32|340.52|343.32|340.52|343.44|340.64|343.32|340.52|0
1650328330000|2022-04-19 00:32:10|343.44|340.64|343.32|340.52|343.44|340.64|343.32|340.52|0
1650328340000|2022-04-19 00:32:20|343.38|340.58|343.32|340.52|343.38|340.58|343.32|340.52|0
1650328350000|2022-04-19 00:32:30|343.19|340.39|343.19|340.39|343.19|340.39|343.06|340.26|0
1650328360000|2022-04-19 00:32:40|343.06|340.26|343.19|340.39|343.19|340.39|343.06|340.26|0
1650328370000|2022-04-19 00:32:50|343.32|340.52|343.26|340.46|343.32|340.52|343.26|340.46|0
1650328380000|2022-04-19 00:33:00|343.19|340.39|343.32|340.52|343.32|340.52|343.19|340.39|0
1650328390000|2022-04-19 00:33:10|343.26|340.46|343.19|340.39|343.26|340.46|343.19|340.39|0
1650328400000|2022-04-19 00:33:20|343.26|340.46|343.26|340.46|343.26|340.46|343.26|340.46|0
1650328410000|2022-04-19 00:33:30|343.19|340.39|343.19|340.39|343.26|340.46|343.19|340.39|0
1650328420000|2022-04-19 00:33:40|343.32|340.52|343.32|340.52|343.44|340.64|343.32|340.52|0
1650328430000|2022-04-19 00:33:50|343.19|340.39|343.32|340.52|343.32|340.52|343.19|340.39|0
1650328440000|2022-04-19 00:34:00|343.38|340.58|343.32|340.52|343.38|340.58|343.32|340.52|0
1650328450000|2022-04-19 00:34:10|343.19|340.39|343.32|340.52|343.32|340.52|343.19|340.39|0
1650328460000|2022-04-19 00:34:20|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1650328470000|2022-04-19 00:34:30|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650328480000|2022-04-19 00:34:40|343.19|340.39|343.32|340.52|343.32|340.52|343.19|340.39|0
1650328490000|2022-04-19 00:34:50|343.26|340.46|343.32|340.52|343.32|340.52|343.26|340.46|0
1650328500000|2022-04-19 00:35:00|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1650328510000|2022-04-19 00:35:10|343.32|340.52|343.44|340.64|343.44|340.64|343.32|340.52|0
1650328520000|2022-04-19 00:35:20|343.32|340.52|343.44|340.64|343.44|340.64|343.32|340.52|0
1650328530000|2022-04-19 00:35:30|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650328540000|2022-04-19 00:35:40|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1650328570000|2022-04-19 00:36:10|343.57|340.77|343.57|340.77|343.57|340.77|343.51|340.71|0
1650328580000|2022-04-19 00:36:20|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1650328590000|2022-04-19 00:36:30|343.32|340.52|343.44|340.64|343.44|340.64|343.32|340.52|0
1650328600000|2022-04-19 00:36:40|343.38|340.58|343.44|340.64|343.44|340.64|343.38|340.58|0
1650328610000|2022-04-19 00:36:50|343.32|340.52|343.44|340.64|343.44|340.64|343.32|340.52|0
1650328660000|2022-04-19 00:37:40|343.32|340.52|343.32|340.52|343.32|340.52|343.32|340.52|0
1650328670000|2022-04-19 00:37:50|343.38|340.58|343.44|340.64|343.44|340.64|343.38|340.58|0
1650328680000|2022-04-19 00:38:00|343.57|340.77|343.57|340.77|343.57|340.77|343.57|340.77|0
1650328690000|2022-04-19 00:38:10|343.7|340.9|343.57|340.77|343.7|340.9|343.57|340.77|0
1650328700000|2022-04-19 00:38:20|343.7|340.9|343.57|340.77|343.7|340.9|343.44|340.64|0
1650328710000|2022-04-19 00:38:30|343.51|340.71|343.57|340.77|343.57|340.77|343.51|340.71|0
1650328740000|2022-04-19 00:39:00|343.44|340.64|343.44|340.64|343.44|340.64|343.44|340.64|0
1650328760000|2022-04-19 00:39:20|343.51|340.71|343.51|340.71|343.51|340.71|343.51|340.71|0
1650328770000|2022-04-19 00:39:30|343.57|340.77|343.57|340.77|343.63|340.83|343.57|340.77|0
1650328780000|2022-04-19 00:39:40|343.63|340.83|343.69|340.89|343.69|340.89|343.63|340.83|0
1650328800000|2022-04-19 00:40:00|343.63|340.83|343.95|341.15|343.95|341.15|343.63|340.83|0
1650328810000|2022-04-19 00:40:10|344.01|341.21|343.82|341.02|344.08|341.28|343.82|341.02|0
1650328820000|2022-04-19 00:40:20|343.89|341.09|343.82|341.02|343.95|341.15|343.82|341.02|0
1650328830000|2022-04-19 00:40:30|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1650328840000|2022-04-19 00:40:40|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1650328860000|2022-04-19 00:41:00|343.95|341.15|343.95|341.15|343.95|341.15|343.95|341.15|0
1650328870000|2022-04-19 00:41:10|343.82|341.02|343.82|341.02|343.82|341.02|343.82|341.02|0
1650328890000|2022-04-19 00:41:30|343.89|341.09|343.95|341.15|343.95|341.15|343.89|341.09|0
1650328900000|2022-04-19 00:41:40|344.08|341.28|344.08|341.28|344.08|341.28|344.08|341.28|0
1650328910000|2022-04-19 00:41:50|344.2|341.4|344.2|341.4|344.2|341.4|344.2|341.4|0
1650328920000|2022-04-19 00:42:00|344.33|341.53|344.33|341.53|344.33|341.53|344.33|341.53|0
1650328930000|2022-04-19 00:42:10|344.46|341.66|344.33|341.53|344.46|341.66|344.33|341.53|0
1650328940000|2022-04-19 00:42:20|344.46|341.66|344.33|341.53|344.46|341.66|344.33|341.53|0
1650328950000|2022-04-19 00:42:30|344.46|341.66|344.33|341.53|344.46|341.66|344.33|341.53|0
1650328960000|2022-04-19 00:42:40|344.46|341.66|344.46|341.66|344.46|341.66|344.46|341.66|0
1650328970000|2022-04-19 00:42:50|344.39|341.59|344.46|341.66|344.46|341.66|344.39|341.59|0
1650328980000|2022-04-19 00:43:00|344.71|341.91|344.71|341.91|344.71|341.91|344.71|341.91|0
1650328990000|2022-04-19 00:43:10|344.84|342.04|344.84|342.04|344.84|342.04|344.84|342.04|0
1650329000000|2022-04-19 00:43:20|344.96|342.16|344.96|342.16|344.96|342.16|344.96|342.16|0
1650329020000|2022-04-19 00:43:40|344.84|342.04|344.96|342.16|344.96|342.16|344.84|342.04|0
1650329030000|2022-04-19 00:43:50|345.09|342.29|345.09|342.29|345.09|342.29|345.09|342.29|0
1650329040000|2022-04-19 00:44:00|345.22|342.42|345.22|342.42|345.22|342.42|345.22|342.42|0
1650329050000|2022-04-19 00:44:10|345.16|342.36|345.09|342.29|345.22|342.42|345.09|342.29|0
1650329060000|2022-04-19 00:44:20|345.22|342.42|345.35|342.55|345.35|342.55|345.22|342.42|0
1650329090000|2022-04-19 00:44:50|345.22|342.42|345.35|342.55|345.35|342.55|345.22|342.42|0
1650329100000|2022-04-19 00:45:00|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1650329110000|2022-04-19 00:45:10|345.6|342.8|345.47|342.67|345.6|342.8|345.47|342.67|0
1650329120000|2022-04-19 00:45:20|345.35|342.55|345.35|342.55|345.35|342.55|345.35|342.55|0
1650329130000|2022-04-19 00:45:30|345.47|342.67|345.47|342.67|345.47|342.67|345.41|342.61|0
1650329140000|2022-04-19 00:45:40|345.6|342.8|345.54|342.74|345.6|342.8|345.54|342.74|0
1650329150000|2022-04-19 00:45:50|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1650329180000|2022-04-19 00:46:20|345.73|342.93|345.98|343.18|345.98|343.18|345.73|342.93|0
1650329200000|2022-04-19 00:46:40|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650329210000|2022-04-19 00:46:50|345.73|342.93|345.85|343.05|345.85|343.05|345.73|342.93|0
1650329220000|2022-04-19 00:47:00|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650329230000|2022-04-19 00:47:10|345.85|343.05|345.98|343.18|345.98|343.18|345.85|343.05|0
1650329250000|2022-04-19 00:47:30|346.11|343.31|346.49|343.69|346.49|343.69|346.11|343.31|0
1650329270000|2022-04-19 00:47:50|346.62|343.82|346.62|343.82|346.62|343.82|346.62|343.82|0
1650329290000|2022-04-19 00:48:10|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1650329300000|2022-04-19 00:48:20|346.88|344.08|347|344.2|347|344.2|346.88|344.08|0
1650329310000|2022-04-19 00:48:30|347.13|344.33|347.39|344.59|347.39|344.59|347.13|344.33|0
1650329320000|2022-04-19 00:48:40|347.51|344.71|347.64|344.84|347.9|345.1|347.51|344.71|0
1650329330000|2022-04-19 00:48:50|347.51|344.71|347.51|344.71|347.51|344.71|347.51|344.71|0
1650329340000|2022-04-19 00:49:00|347.77|344.97|348.03|345.23|348.03|345.23|347.77|344.97|0
1650329350000|2022-04-19 00:49:10|348.54|345.74|348.73|345.93|348.8|346|348.54|345.74|0
1650329360000|2022-04-19 00:49:20|348.8|346|348.54|345.74|348.8|346|348.54|345.74|0
1650329370000|2022-04-19 00:49:30|348.48|345.68|348.41|345.61|348.54|345.74|348.41|345.61|0
1650329380000|2022-04-19 00:49:40|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1650329390000|2022-04-19 00:49:50|348.67|345.87|348.67|345.87|348.67|345.87|348.67|345.87|0
1650329400000|2022-04-19 00:50:00|348.61|345.81|348.67|345.87|348.67|345.87|348.54|345.74|0
1650329410000|2022-04-19 00:50:10|348.61|345.81|349.57|346.77|349.57|346.77|348.61|345.81|0
1650329420000|2022-04-19 00:50:20|349.82|347.02|349.69|346.89|349.95|347.15|349.69|346.89|0
1650329430000|2022-04-19 00:50:30|349.63|346.83|349.57|346.77|349.69|346.89|349.57|346.77|0
1650329440000|2022-04-19 00:50:40|349.69|346.89|349.57|346.77|349.69|346.89|349.57|346.77|0
1650329450000|2022-04-19 00:50:50|349.63|346.83|349.57|346.77|349.63|346.83|349.57|346.77|0
1650329460000|2022-04-19 00:51:00|349.69|346.89|349.57|346.77|349.69|346.89|349.57|346.77|0
1650329470000|2022-04-19 00:51:10|349.44|346.64|349.31|346.51|349.44|346.64|349.31|346.51|0
1650329480000|2022-04-19 00:51:20|349.18|346.38|348.79|345.99|349.18|346.38|348.79|345.99|0
1650329490000|2022-04-19 00:51:30|348.86|346.06|348.79|345.99|348.92|346.12|348.79|345.99|0
1650329510000|2022-04-19 00:51:50|348.92|346.12|348.92|346.12|348.92|346.12|348.79|345.99|0
1650329520000|2022-04-19 00:52:00|348.79|345.99|348.86|346.06|348.86|346.06|348.79|345.99|0
1650329530000|2022-04-19 00:52:10|348.79|345.99|348.54|345.74|348.79|345.99|348.54|345.74|0
1650329540000|2022-04-19 00:52:20|348.41|345.61|348.28|345.48|348.41|345.61|348.28|345.48|0
1650329550000|2022-04-19 00:52:30|348.41|345.61|348.54|345.74|348.54|345.74|348.41|345.61|0
1650329560000|2022-04-19 00:52:40|348.6|345.8|348.67|345.87|348.67|345.87|348.6|345.8|0
1650329570000|2022-04-19 00:52:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1650329580000|2022-04-19 00:53:00|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1650329590000|2022-04-19 00:53:10|348.48|345.68|348.54|345.74|348.54|345.74|348.48|345.68|0
1650329600000|2022-04-19 00:53:20|348.67|345.87|348.54|345.74|348.67|345.87|348.54|345.74|0
1650329610000|2022-04-19 00:53:30|348.6|345.8|348.79|345.99|348.79|345.99|348.6|345.8|0
1650329620000|2022-04-19 00:53:40|348.92|346.12|349.56|346.76|349.56|346.76|348.92|346.12|0
1650329630000|2022-04-19 00:53:50|349.31|346.51|349.37|346.57|349.37|346.57|349.31|346.51|0
1650329640000|2022-04-19 00:54:00|349.31|346.51|349.18|346.38|349.31|346.51|349.18|346.38|0
1650329650000|2022-04-19 00:54:10|349.05|346.25|348.92|346.12|349.05|346.25|348.92|346.12|0
1650329660000|2022-04-19 00:54:20|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1650329670000|2022-04-19 00:54:30|348.92|346.12|348.92|346.12|349.05|346.25|348.92|346.12|0
1650329680000|2022-04-19 00:54:40|348.67|345.87|348.79|345.99|348.79|345.99|348.67|345.87|0
1650329690000|2022-04-19 00:54:50|348.67|345.87|348.54|345.74|348.79|345.99|348.54|345.74|0
1650329700000|2022-04-19 00:55:00|348.6|345.8|348.54|345.74|348.66|345.86|348.54|345.74|0
1650329710000|2022-04-19 00:55:10|348.66|345.86|348.54|345.74|348.66|345.86|348.54|345.74|0
1650329720000|2022-04-19 00:55:20|348.41|345.61|348.47|345.67|348.54|345.74|348.41|345.61|0
1650329730000|2022-04-19 00:55:30|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1650329740000|2022-04-19 00:55:40|348.41|345.61|348.41|345.61|348.54|345.74|348.41|345.61|0
1650329750000|2022-04-19 00:55:50|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1650329760000|2022-04-19 00:56:00|348.28|345.48|348.54|345.74|348.54|345.74|348.28|345.48|0
1650329770000|2022-04-19 00:56:10|348.41|345.61|348.41|345.61|348.41|345.61|348.41|345.61|0
1650329780000|2022-04-19 00:56:20|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1650329800000|2022-04-19 00:56:40|348.28|345.48|348.28|345.48|348.28|345.48|348.28|345.48|0
1650329810000|2022-04-19 00:56:50|348.41|345.61|348.28|345.48|348.41|345.61|348.28|345.48|0
1650329820000|2022-04-19 00:57:00|348.41|345.61|348.54|345.74|348.54|345.74|348.41|345.61|0
1650329830000|2022-04-19 00:57:10|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1650329840000|2022-04-19 00:57:20|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1650329850000|2022-04-19 00:57:30|348.66|345.86|348.66|345.86|348.79|345.99|348.66|345.86|0
1650329860000|2022-04-19 00:57:40|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1650329870000|2022-04-19 00:57:50|348.66|345.86|348.79|345.99|348.79|345.99|348.66|345.86|0
1650329880000|2022-04-19 00:58:00|348.73|345.93|348.66|345.86|348.73|345.93|348.66|345.86|0
1650329890000|2022-04-19 00:58:10|348.79|345.99|348.73|345.93|348.79|345.99|348.73|345.93|0
1650329900000|2022-04-19 00:58:20|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1650329910000|2022-04-19 00:58:30|348.92|346.12|349.69|346.89|349.69|346.89|348.92|346.12|0
1650329920000|2022-04-19 00:58:40|349.56|346.76|349.31|346.51|349.56|346.76|349.31|346.51|0
1650329930000|2022-04-19 00:58:50|349.3|346.5|349.37|346.57|349.43|346.63|349.3|346.5|0
1650329940000|2022-04-19 00:59:00|349.3|346.5|349.05|346.25|349.3|346.5|349.05|346.25|0
1650329950000|2022-04-19 00:59:10|348.99|346.19|348.92|346.12|348.99|346.19|348.92|346.12|0
1650329960000|2022-04-19 00:59:20|348.66|345.86|348.66|345.86|348.79|345.99|348.66|345.86|0
1650329970000|2022-04-19 00:59:30|348.53|345.73|348.66|345.86|348.66|345.86|348.53|345.73|0
1650329980000|2022-04-19 00:59:40|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1650329990000|2022-04-19 00:59:50|348.66|345.86|348.66|345.86|348.79|345.99|348.66|345.86|0
1650330000000|2022-04-19 01:00:00|348.92|346.12|348.86|346.06|349.18|346.38|348.86|346.06|0
1650330010000|2022-04-19 01:00:10|348.92|346.12|348.79|345.99|348.92|346.12|348.66|345.86|0
1650330020000|2022-04-19 01:00:20|348.92|346.12|348.66|345.86|348.92|346.12|348.66|345.86|0
1650330030000|2022-04-19 01:00:30|348.53|345.73|348.53|345.73|348.53|345.73|348.53|345.73|0
1650330060000|2022-04-19 01:01:00|348.66|345.86|348.79|345.99|348.79|345.99|348.66|345.86|0
1650330070000|2022-04-19 01:01:10|348.92|346.12|348.92|346.12|348.92|346.12|348.92|346.12|0
1650330080000|2022-04-19 01:01:20|349.05|346.25|349.05|346.25|349.05|346.25|349.05|346.25|0
1650330090000|2022-04-19 01:01:30|349.3|346.5|349.24|346.44|349.37|346.57|349.24|346.44|0
1650330100000|2022-04-19 01:01:40|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1650330110000|2022-04-19 01:01:50|349.3|346.5|349.3|346.5|349.43|346.63|349.3|346.5|0
1650330120000|2022-04-19 01:02:00|349.43|346.63|349.69|346.89|349.69|346.89|349.43|346.63|0
1650330130000|2022-04-19 01:02:10|349.56|346.76|349.95|347.15|349.95|347.15|349.56|346.76|0
1650330140000|2022-04-19 01:02:20|350.2|347.4|350.33|347.53|350.33|347.53|350.2|347.4|0
1650330150000|2022-04-19 01:02:30|350.46|347.66|350.2|347.4|350.46|347.66|350.2|347.4|0
1650330160000|2022-04-19 01:02:40|350.07|347.27|350.07|347.27|350.07|347.27|350.07|347.27|0
1650330170000|2022-04-19 01:02:50|350.14|347.34|350.07|347.27|350.14|347.34|350.07|347.27|0
1650330180000|2022-04-19 01:03:00|350.46|347.66|350.72|347.92|350.72|347.92|350.46|347.66|0
1650330190000|2022-04-19 01:03:10|350.59|347.79|350.46|347.66|350.59|347.79|350.46|347.66|0
1650330200000|2022-04-19 01:03:20|350.33|347.53|350.2|347.4|350.33|347.53|350.2|347.4|0
1650330210000|2022-04-19 01:03:30|350.07|347.27|350.07|347.27|350.07|347.27|349.95|347.15|0
1650330220000|2022-04-19 01:03:40|349.82|347.02|349.69|346.89|349.82|347.02|349.69|346.89|0
1650330230000|2022-04-19 01:03:50|349.56|346.76|349.43|346.63|349.56|346.76|349.3|346.5|0
1650330240000|2022-04-19 01:04:00|349.69|346.89|349.82|347.02|349.82|347.02|349.69|346.89|0
1650330250000|2022-04-19 01:04:10|349.69|346.89|349.43|346.63|349.69|346.89|349.43|346.63|0
1650330260000|2022-04-19 01:04:20|349.37|346.57|349.43|346.63|349.43|346.63|349.37|346.57|0
1650330270000|2022-04-19 01:04:30|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1650330280000|2022-04-19 01:04:40|349.43|346.63|349.56|346.76|349.56|346.76|349.43|346.63|0
1650330290000|2022-04-19 01:04:50|349.63|346.83|349.69|346.89|349.69|346.89|349.63|346.83|0
1650330300000|2022-04-19 01:05:00|349.56|346.76|349.5|346.7|349.63|346.83|349.5|346.7|0
1650330310000|2022-04-19 01:05:10|349.56|346.76|349.43|346.63|349.56|346.76|349.43|346.63|0
1650330320000|2022-04-19 01:05:20|349.56|346.76|349.43|346.63|349.56|346.76|349.43|346.63|0
1650330330000|2022-04-19 01:05:30|349.5|346.7|349.43|346.63|349.5|346.7|349.43|346.63|0
1650330340000|2022-04-19 01:05:40|349.3|346.5|349.3|346.5|349.43|346.63|349.3|346.5|0
1650330350000|2022-04-19 01:05:50|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1650330360000|2022-04-19 01:06:00|349.3|346.5|349.43|346.63|349.56|346.76|349.3|346.5|0
1650330380000|2022-04-19 01:06:20|349.69|346.89|349.69|346.89|349.69|346.89|349.63|346.83|0
1650330390000|2022-04-19 01:06:30|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1650330400000|2022-04-19 01:06:40|349.69|346.89|349.56|346.76|349.69|346.89|349.56|346.76|0
1650330430000|2022-04-19 01:07:10|349.5|346.7|349.43|346.63|349.5|346.7|349.43|346.63|0
1650330440000|2022-04-19 01:07:20|349.56|346.76|349.69|346.89|349.82|347.02|349.56|346.76|0
1650330460000|2022-04-19 01:07:40|349.56|346.76|349.69|346.89|349.69|346.89|349.56|346.76|0
1650330470000|2022-04-19 01:07:50|349.82|347.02|349.69|346.89|349.82|347.02|349.69|346.89|0
1650330490000|2022-04-19 01:08:10|349.62|346.82|349.69|346.89|349.69|346.89|349.56|346.76|0
1650330510000|2022-04-19 01:08:30|349.81|347.01|350.07|347.27|350.07|347.27|349.81|347.01|0
1650330530000|2022-04-19 01:08:50|349.94|347.14|349.81|347.01|349.94|347.14|349.81|347.01|0
1650330540000|2022-04-19 01:09:00|349.94|347.14|349.94|347.14|349.94|347.14|349.94|347.14|0
1650330550000|2022-04-19 01:09:10|350.07|347.27|350.2|347.4|350.2|347.4|350.07|347.27|0
1650330560000|2022-04-19 01:09:20|350.07|347.27|349.81|347.01|350.07|347.27|349.81|347.01|0
1650330570000|2022-04-19 01:09:30|349.69|346.89|349.56|346.76|349.69|346.89|349.56|346.76|0
1650330590000|2022-04-19 01:09:50|349.43|346.63|349.17|346.37|349.43|346.63|349.17|346.37|0
1650330610000|2022-04-19 01:10:10|349.3|346.5|349.24|346.44|349.3|346.5|349.24|346.44|0
1650330620000|2022-04-19 01:10:20|349.17|346.37|349.3|346.5|349.3|346.5|349.17|346.37|0
1650330630000|2022-04-19 01:10:30|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1650330640000|2022-04-19 01:10:40|349.04|346.24|349.04|346.24|349.17|346.37|349.04|346.24|0
1650330650000|2022-04-19 01:10:50|348.98|346.18|349.04|346.24|349.04|346.24|348.91|346.11|0
1650330670000|2022-04-19 01:11:10|349.3|346.5|349.3|346.5|349.3|346.5|349.3|346.5|0
1650330680000|2022-04-19 01:11:20|349.43|346.63|349.56|346.76|349.56|346.76|349.43|346.63|0
1650330690000|2022-04-19 01:11:30|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1650330700000|2022-04-19 01:11:40|349.43|346.63|349.3|346.5|349.43|346.63|349.3|346.5|0
1650330710000|2022-04-19 01:11:50|349.43|346.63|349.3|346.5|349.43|346.63|349.3|346.5|0
1650330720000|2022-04-19 01:12:00|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1650330730000|2022-04-19 01:12:10|349.04|346.24|348.91|346.11|349.04|346.24|348.91|346.11|0
1650330740000|2022-04-19 01:12:20|348.85|346.05|348.91|346.11|348.91|346.11|348.85|346.05|0
1650330750000|2022-04-19 01:12:30|348.79|345.99|348.79|345.99|348.79|345.99|348.79|345.99|0
1650330770000|2022-04-19 01:12:50|348.66|345.86|348.66|345.86|348.79|345.99|348.66|345.86|0
1650330780000|2022-04-19 01:13:00|348.72|345.92|348.66|345.86|348.72|345.92|348.66|345.86|0
1650330790000|2022-04-19 01:13:10|348.79|345.99|348.66|345.86|348.79|345.99|348.66|345.86|0
1650330800000|2022-04-19 01:13:20|348.4|345.6|348.27|345.47|348.4|345.6|348.27|345.47|0
1650330810000|2022-04-19 01:13:30|348.14|345.34|347.89|345.09|348.14|345.34|347.89|345.09|0
1650330820000|2022-04-19 01:13:40|347.76|344.96|347.76|344.96|347.76|344.96|347.63|344.83|0
1650330830000|2022-04-19 01:13:50|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1650330840000|2022-04-19 01:14:00|347.5|344.7|347.63|344.83|347.63|344.83|347.5|344.7|0
1650330850000|2022-04-19 01:14:10|347.76|344.96|347.63|344.83|347.76|344.96|347.63|344.83|0
1650330860000|2022-04-19 01:14:20|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1650330880000|2022-04-19 01:14:40|347.7|344.9|347.76|344.96|347.76|344.96|347.63|344.83|0
1650330890000|2022-04-19 01:14:50|347.89|345.09|347.89|345.09|347.89|345.09|347.89|345.09|0
1650330900000|2022-04-19 01:15:00|348.14|345.34|348.14|345.34|348.27|345.47|348.14|345.34|0
1650330910000|2022-04-19 01:15:10|348.02|345.22|347.89|345.09|348.08|345.28|347.89|345.09|0
1650330920000|2022-04-19 01:15:20|348.02|345.22|347.89|345.09|348.02|345.22|347.89|345.09|0
1650330930000|2022-04-19 01:15:30|348.08|345.28|348.02|345.22|348.14|345.34|348.02|345.22|0
1650330950000|2022-04-19 01:15:50|348.14|345.34|348.14|345.34|348.14|345.34|348.02|345.22|0
1650330960000|2022-04-19 01:16:00|348.27|345.47|348.02|345.22|348.27|345.47|348.02|345.22|0
1650330970000|2022-04-19 01:16:10|348.27|345.47|348.14|345.34|348.27|345.47|348.14|345.34|0
1650330980000|2022-04-19 01:16:20|348.21|345.41|348.27|345.47|348.27|345.47|348.21|345.41|0
1650330990000|2022-04-19 01:16:30|348.4|345.6|348.53|345.73|348.53|345.73|348.4|345.6|0
1650331010000|2022-04-19 01:16:50|348.66|345.86|348.53|345.73|348.66|345.86|348.53|345.73|0
1650331020000|2022-04-19 01:17:00|348.66|345.86|348.78|345.98|348.78|345.98|348.66|345.86|0
1650331040000|2022-04-19 01:17:20|348.91|346.11|348.78|345.98|348.91|346.11|348.78|345.98|0
1650331050000|2022-04-19 01:17:30|348.66|345.86|348.78|345.98|348.91|346.11|348.66|345.86|0
1650331060000|2022-04-19 01:17:40|348.91|346.11|348.91|346.11|348.91|346.11|348.78|345.98|0
1650331080000|2022-04-19 01:18:00|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331090000|2022-04-19 01:18:10|348.98|346.18|348.91|346.11|349.04|346.24|348.91|346.11|0
1650331100000|2022-04-19 01:18:20|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331110000|2022-04-19 01:18:30|349.17|346.37|349.04|346.24|349.17|346.37|349.04|346.24|0
1650331120000|2022-04-19 01:18:40|349.17|346.37|349.04|346.24|349.17|346.37|349.04|346.24|0
1650331130000|2022-04-19 01:18:50|349.17|346.37|349.17|346.37|349.3|346.5|349.17|346.37|0
1650331140000|2022-04-19 01:19:00|349.23|346.43|349.11|346.31|349.3|346.5|349.11|346.31|0
1650331150000|2022-04-19 01:19:10|349.04|346.24|348.91|346.11|349.04|346.24|348.91|346.11|0
1650331160000|2022-04-19 01:19:20|348.78|345.98|348.78|345.98|348.78|345.98|348.72|345.92|0
1650331170000|2022-04-19 01:19:30|348.91|346.11|349.04|346.24|349.04|346.24|348.91|346.11|0
1650331180000|2022-04-19 01:19:40|348.91|346.11|348.98|346.18|348.98|346.18|348.91|346.11|0
1650331190000|2022-04-19 01:19:50|349.04|346.24|348.98|346.18|349.04|346.24|348.91|346.11|0
1650331200000|2022-04-19 01:20:00|349.04|346.24|349.17|346.37|349.3|346.5|349.04|346.24|0
1650331210000|2022-04-19 01:20:10|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331220000|2022-04-19 01:20:20|348.91|346.11|348.91|346.11|349.04|346.24|348.91|346.11|0
1650331230000|2022-04-19 01:20:30|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331240000|2022-04-19 01:20:40|348.91|346.11|348.78|345.98|348.91|346.11|348.78|345.98|0
1650331250000|2022-04-19 01:20:50|348.91|346.11|348.78|345.98|348.91|346.11|348.78|345.98|0
1650331260000|2022-04-19 01:21:00|348.65|345.85|349.04|346.24|349.04|346.24|348.65|345.85|0
1650331270000|2022-04-19 01:21:10|348.91|346.11|348.91|346.11|348.91|346.11|348.91|346.11|0
1650331280000|2022-04-19 01:21:20|348.78|345.98|348.91|346.11|348.91|346.11|348.78|345.98|0
1650331290000|2022-04-19 01:21:30|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331300000|2022-04-19 01:21:40|349.11|346.31|349.17|346.37|349.17|346.37|349.04|346.24|0
1650331310000|2022-04-19 01:21:50|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331320000|2022-04-19 01:22:00|349.17|346.37|349.17|346.37|349.17|346.37|349.17|346.37|0
1650331330000|2022-04-19 01:22:10|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331350000|2022-04-19 01:22:30|349.17|346.37|349.17|346.37|349.17|346.37|349.04|346.24|0
1650331360000|2022-04-19 01:22:40|349.04|346.24|349.04|346.24|349.04|346.24|349.04|346.24|0
1650331370000|2022-04-19 01:22:50|348.91|346.11|348.65|345.85|348.91|346.11|348.65|345.85|0
1650331380000|2022-04-19 01:23:00|348.52|345.72|348.27|345.47|348.52|345.72|348.27|345.47|0
1650331390000|2022-04-19 01:23:10|348.4|345.6|348.4|345.6|348.52|345.72|348.4|345.6|0
1650331400000|2022-04-19 01:23:20|348.27|345.47|348.01|345.21|348.27|345.47|348.01|345.21|0
1650331410000|2022-04-19 01:23:30|348.14|345.34|348.14|345.34|348.27|345.47|348.14|345.34|0
1650331420000|2022-04-19 01:23:40|348.27|345.47|348.4|345.6|348.4|345.6|348.27|345.47|0
1650331430000|2022-04-19 01:23:50|348.27|345.47|348.27|345.47|348.27|345.47|348.14|345.34|0
1650331440000|2022-04-19 01:24:00|348.14|345.34|348.08|345.28|348.14|345.34|348.01|345.21|0
1650331450000|2022-04-19 01:24:10|348.14|345.34|348.01|345.21|348.14|345.34|348.01|345.21|0
1650331460000|2022-04-19 01:24:20|348.14|345.34|348.14|345.34|348.14|345.34|348.14|345.34|0
1650331480000|2022-04-19 01:24:40|348.01|345.21|347.76|344.96|348.01|345.21|347.76|344.96|0
1650331490000|2022-04-19 01:24:50|347.63|344.83|347.5|344.7|347.63|344.83|347.5|344.7|0
1650331500000|2022-04-19 01:25:00|347.37|344.57|347.5|344.7|347.63|344.83|347.37|344.57|0
1650331510000|2022-04-19 01:25:10|347.37|344.57|347.5|344.7|347.5|344.7|347.37|344.57|0
1650331520000|2022-04-19 01:25:20|347.37|344.57|347.5|344.7|347.5|344.7|347.37|344.57|0
1650331530000|2022-04-19 01:25:30|347.37|344.57|347.44|344.64|347.44|344.64|347.37|344.57|0
1650331540000|2022-04-19 01:25:40|347.37|344.57|347.37|344.57|347.5|344.7|347.37|344.57|0
1650331550000|2022-04-19 01:25:50|347.31|344.51|347.37|344.57|347.5|344.7|347.31|344.51|0
1650331560000|2022-04-19 01:26:00|347.44|344.64|347.5|344.7|347.5|344.7|347.44|344.64|0
1650331570000|2022-04-19 01:26:10|347.57|344.77|347.63|344.83|347.63|344.83|347.5|344.7|0
1650331580000|2022-04-19 01:26:20|347.57|344.77|347.5|344.7|347.69|344.89|347.5|344.7|0
1650331590000|2022-04-19 01:26:30|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1650331600000|2022-04-19 01:26:40|347.44|344.64|347.37|344.57|347.44|344.64|347.37|344.57|0
1650331610000|2022-04-19 01:26:50|347.44|344.64|347.24|344.44|347.44|344.64|347.24|344.44|0
1650331620000|2022-04-19 01:27:00|347.11|344.31|347.37|344.57|347.37|344.57|347.11|344.31|0
1650331630000|2022-04-19 01:27:10|347.24|344.44|347.18|344.38|347.24|344.44|347.11|344.31|0
1650331640000|2022-04-19 01:27:20|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1650331650000|2022-04-19 01:27:30|347.24|344.44|347.24|344.44|347.24|344.44|347.11|344.31|0
1650331660000|2022-04-19 01:27:40|347.31|344.51|347.37|344.57|347.37|344.57|347.31|344.51|0
1650331670000|2022-04-19 01:27:50|347.24|344.44|347.37|344.57|347.37|344.57|347.24|344.44|0
1650331680000|2022-04-19 01:28:00|347.31|344.51|347.37|344.57|347.37|344.57|347.31|344.51|0
1650331690000|2022-04-19 01:28:10|347.31|344.51|347.37|344.57|347.37|344.57|347.31|344.51|0
1650331720000|2022-04-19 01:28:40|347.24|344.44|347.11|344.31|347.37|344.57|347.11|344.31|0
1650331730000|2022-04-19 01:28:50|347.18|344.38|347.11|344.31|347.24|344.44|347.11|344.31|0
1650331740000|2022-04-19 01:29:00|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1650331750000|2022-04-19 01:29:10|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1650331760000|2022-04-19 01:29:20|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1650331770000|2022-04-19 01:29:30|347.37|344.57|347.37|344.57|347.37|344.57|347.37|344.57|0
1650331780000|2022-04-19 01:29:40|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1650331790000|2022-04-19 01:29:50|347.18|344.38|347.11|344.31|347.18|344.38|347.11|344.31|0
1650331810000|2022-04-19 01:30:10|347.24|344.44|347.11|344.31|347.24|344.44|347.11|344.31|0
1650331820000|2022-04-19 01:30:20|346.73|343.93|346.99|344.19|346.99|344.19|346.73|343.93|0
1650331830000|2022-04-19 01:30:30|346.86|344.06|347.24|344.44|347.24|344.44|346.86|344.06|0
1650331840000|2022-04-19 01:30:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1650331850000|2022-04-19 01:30:50|347.24|344.44|347.24|344.44|347.24|344.44|347.11|344.31|0
1650331860000|2022-04-19 01:31:00|347.11|344.31|347.11|344.31|347.11|344.31|346.99|344.19|0
1650331890000|2022-04-19 01:31:30|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1650331900000|2022-04-19 01:31:40|347.11|344.31|347.11|344.31|347.11|344.31|347.11|344.31|0
1650331910000|2022-04-19 01:31:50|347.24|344.44|347.37|344.57|347.37|344.57|347.11|344.31|0
1650331920000|2022-04-19 01:32:00|347.24|344.44|346.6|343.8|347.24|344.44|346.6|343.8|0
1650331930000|2022-04-19 01:32:10|346.47|343.67|346.6|343.8|346.6|343.8|346.47|343.67|0
1650331940000|2022-04-19 01:32:20|346.73|343.93|346.73|343.93|346.86|344.06|346.73|343.93|0
1650331950000|2022-04-19 01:32:30|346.86|344.06|346.73|343.93|346.98|344.18|346.73|343.93|0
1650331960000|2022-04-19 01:32:40|346.86|344.06|346.6|343.8|346.86|344.06|346.6|343.8|0
1650331970000|2022-04-19 01:32:50|346.54|343.74|346.6|343.8|346.6|343.8|346.54|343.74|0
1650331980000|2022-04-19 01:33:00|346.73|343.93|346.47|343.67|346.73|343.93|346.47|343.67|0
1650332000000|2022-04-19 01:33:20|346.41|343.61|346.47|343.67|346.6|343.8|346.41|343.61|0
1650332010000|2022-04-19 01:33:30|346.6|343.8|346.54|343.74|346.6|343.8|346.54|343.74|0
1650332020000|2022-04-19 01:33:40|346.47|343.67|346.6|343.8|346.6|343.8|346.47|343.67|0
1650332030000|2022-04-19 01:33:50|346.54|343.74|346.73|343.93|346.73|343.93|346.54|343.74|0
1650332040000|2022-04-19 01:34:00|346.6|343.8|346.73|343.93|346.73|343.93|346.6|343.8|0
1650332050000|2022-04-19 01:34:10|346.79|343.99|346.73|343.93|346.79|343.99|346.73|343.93|0
1650332060000|2022-04-19 01:34:20|346.79|343.99|346.86|344.06|346.86|344.06|346.79|343.99|0
1650332070000|2022-04-19 01:34:30|346.79|343.99|346.73|343.93|346.86|344.06|346.73|343.93|0
1650332080000|2022-04-19 01:34:40|346.86|344.06|346.73|343.93|346.86|344.06|346.73|343.93|0
1650332090000|2022-04-19 01:34:50|346.6|343.8|346.86|344.06|346.86|344.06|346.6|343.8|0
1650332100000|2022-04-19 01:35:00|346.73|343.93|346.79|343.99|346.86|344.06|346.73|343.93|0
1650332110000|2022-04-19 01:35:10|346.86|344.06|346.98|344.18|346.98|344.18|346.86|344.06|0
1650332120000|2022-04-19 01:35:20|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1650332130000|2022-04-19 01:35:30|346.98|344.18|346.73|343.93|346.98|344.18|346.73|343.93|0
1650332140000|2022-04-19 01:35:40|346.86|344.06|346.86|344.06|346.86|344.06|346.86|344.06|0
1650332150000|2022-04-19 01:35:50|346.73|343.93|346.73|343.93|346.73|343.93|346.73|343.93|0
1650332160000|2022-04-19 01:36:00|346.79|343.99|346.47|343.67|346.79|343.99|346.47|343.67|0
1650332170000|2022-04-19 01:36:10|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1650332180000|2022-04-19 01:36:20|346.47|343.67|346.6|343.8|346.6|343.8|346.47|343.67|0
1650332190000|2022-04-19 01:36:30|346.73|343.93|346.6|343.8|346.73|343.93|346.6|343.8|0
1650332200000|2022-04-19 01:36:40|346.73|343.93|346.6|343.8|346.73|343.93|346.6|343.8|0
1650332210000|2022-04-19 01:36:50|346.67|343.87|346.6|343.8|346.67|343.87|346.6|343.8|0
1650332220000|2022-04-19 01:37:00|346.47|343.67|346.34|343.54|346.6|343.8|346.34|343.54|0
1650332230000|2022-04-19 01:37:10|346.47|343.67|346.67|343.87|346.67|343.87|346.47|343.67|0
1650332240000|2022-04-19 01:37:20|346.6|343.8|346.54|343.74|346.6|343.8|346.54|343.74|0
1650332250000|2022-04-19 01:37:30|346.47|343.67|346.6|343.8|346.6|343.8|346.47|343.67|0
1650332280000|2022-04-19 01:38:00|346.73|343.93|346.6|343.8|346.73|343.93|346.6|343.8|0
1650332290000|2022-04-19 01:38:10|346.47|343.67|346.6|343.8|346.6|343.8|346.47|343.67|0
1650332300000|2022-04-19 01:38:20|346.66|343.86|346.73|343.93|346.73|343.93|346.66|343.86|0
1650332310000|2022-04-19 01:38:30|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1650332330000|2022-04-19 01:38:50|346.98|344.18|346.85|344.05|346.98|344.18|346.85|344.05|0
1650332340000|2022-04-19 01:39:00|346.98|344.18|346.85|344.05|346.98|344.18|346.85|344.05|0
1650332350000|2022-04-19 01:39:10|346.92|344.12|346.92|344.12|346.98|344.18|346.85|344.05|0
1650332360000|2022-04-19 01:39:20|346.85|344.05|346.73|343.93|346.85|344.05|346.73|343.93|0
1650332370000|2022-04-19 01:39:30|346.79|343.99|346.73|343.93|346.79|343.99|346.73|343.93|0
1650332380000|2022-04-19 01:39:40|346.6|343.8|346.34|343.54|346.6|343.8|346.34|343.54|0
1650332390000|2022-04-19 01:39:50|346.41|343.61|346.41|343.61|346.47|343.67|346.41|343.61|0
1650332400000|2022-04-19 01:40:00|346.54|343.74|346.54|343.74|346.54|343.74|346.54|343.74|0
1650332410000|2022-04-19 01:40:10|346.73|343.93|346.92|344.12|346.92|344.12|346.73|343.93|0
1650332420000|2022-04-19 01:40:20|346.85|344.05|346.6|343.8|346.85|344.05|346.6|343.8|0
1650332430000|2022-04-19 01:40:30|346.54|343.74|346.6|343.8|346.6|343.8|346.54|343.74|0
1650332440000|2022-04-19 01:40:40|346.47|343.67|346.47|343.67|346.54|343.74|346.47|343.67|0
1650332450000|2022-04-19 01:40:50|346.54|343.74|346.47|343.67|346.6|343.8|346.47|343.67|0
1650332460000|2022-04-19 01:41:00|346.41|343.61|346.6|343.8|346.6|343.8|346.34|343.54|0
1650332470000|2022-04-19 01:41:10|346.54|343.74|346.47|343.67|346.54|343.74|346.47|343.67|0
1650332480000|2022-04-19 01:41:20|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1650332490000|2022-04-19 01:41:30|346.47|343.67|346.54|343.74|346.54|343.74|346.47|343.67|0
1650332500000|2022-04-19 01:41:40|346.6|343.8|346.66|343.86|346.66|343.86|346.6|343.8|0
1650332510000|2022-04-19 01:41:50|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1650332530000|2022-04-19 01:42:10|346.72|343.92|346.85|344.05|346.85|344.05|346.72|343.92|0
1650332540000|2022-04-19 01:42:20|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1650332550000|2022-04-19 01:42:30|346.6|343.8|346.6|343.8|346.6|343.8|346.6|343.8|0
1650332560000|2022-04-19 01:42:40|346.72|343.92|346.72|343.92|346.72|343.92|346.72|343.92|0
1650332570000|2022-04-19 01:42:50|346.85|344.05|346.85|344.05|346.85|344.05|346.85|344.05|0
1650332580000|2022-04-19 01:43:00|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1650332590000|2022-04-19 01:43:10|347.11|344.31|347.24|344.44|347.24|344.44|347.11|344.31|0
1650332600000|2022-04-19 01:43:20|347.17|344.37|347.11|344.31|347.17|344.37|347.11|344.31|0
1650332610000|2022-04-19 01:43:30|347.24|344.44|347.3|344.5|347.43|344.63|347.24|344.44|0
1650332620000|2022-04-19 01:43:40|347.36|344.56|347.49|344.69|347.62|344.82|347.36|344.56|0
1650332630000|2022-04-19 01:43:50|347.62|344.82|347.62|344.82|347.69|344.89|347.62|344.82|0
1650332640000|2022-04-19 01:44:00|347.69|344.89|347.75|344.95|347.75|344.95|347.69|344.89|0
1650332650000|2022-04-19 01:44:10|347.62|344.82|347.49|344.69|347.62|344.82|347.49|344.69|0
1650332660000|2022-04-19 01:44:20|347.62|344.82|347.49|344.69|347.75|344.95|347.49|344.69|0
1650332670000|2022-04-19 01:44:30|347.56|344.76|347.62|344.82|347.62|344.82|347.49|344.69|0
1650332680000|2022-04-19 01:44:40|347.75|344.95|347.62|344.82|347.75|344.95|347.62|344.82|0
1650332690000|2022-04-19 01:44:50|347.69|344.89|347.49|344.69|347.69|344.89|347.49|344.69|0
1650332700000|2022-04-19 01:45:00|347.56|344.76|347.62|344.82|347.62|344.82|347.56|344.76|0
1650332710000|2022-04-19 01:45:10|347.69|344.89|347.87|345.07|347.87|345.07|347.69|344.89|0
1650332720000|2022-04-19 01:45:20|347.75|344.95|347.75|344.95|347.75|344.95|347.62|344.82|0
1650332730000|2022-04-19 01:45:30|347.87|345.07|347.87|345.07|347.87|345.07|347.75|344.95|0
1650332740000|2022-04-19 01:45:40|348|345.2|348|345.2|348|345.2|347.75|344.95|0
1650332750000|2022-04-19 01:45:50|348.13|345.33|348.13|345.33|348.13|345.33|348.13|345.33|0
1650332760000|2022-04-19 01:46:00|348|345.2|347.87|345.07|348|345.2|347.87|345.07|0
1650332770000|2022-04-19 01:46:10|348|345.2|348|345.2|348|345.2|348|345.2|0
1650332780000|2022-04-19 01:46:20|347.87|345.07|348|345.2|348|345.2|347.87|345.07|0
1650332790000|2022-04-19 01:46:30|347.87|345.07|347.81|345.01|347.87|345.07|347.75|344.95|0
1650332800000|2022-04-19 01:46:40|347.87|345.07|347.75|344.95|347.87|345.07|347.75|344.95|0
1650332810000|2022-04-19 01:46:50|347.87|345.07|347.87|345.07|347.94|345.14|347.87|345.07|0
1650332820000|2022-04-19 01:47:00|348|345.2|347.94|345.14|348|345.2|347.87|345.07|0
1650332830000|2022-04-19 01:47:10|347.87|345.07|347.87|345.07|348|345.2|347.87|345.07|0
1650332840000|2022-04-19 01:47:20|347.75|344.95|347.75|344.95|347.75|344.95|347.75|344.95|0
1650332850000|2022-04-19 01:47:30|347.62|344.82|347.3|344.5|347.62|344.82|347.23|344.43|0
1650332860000|2022-04-19 01:47:40|347.23|344.43|346.85|344.05|347.23|344.43|346.85|344.05|0
1650332870000|2022-04-19 01:47:50|346.98|344.18|346.98|344.18|346.98|344.18|346.85|344.05|0
1650332900000|2022-04-19 01:48:20|346.92|344.12|346.85|344.05|346.98|344.18|346.85|344.05|0
1650332920000|2022-04-19 01:48:40|346.79|343.99|346.59|343.79|346.79|343.99|346.59|343.79|0
1650332950000|2022-04-19 01:49:10|346.72|343.92|346.59|343.79|346.72|343.92|346.59|343.79|0
1650332960000|2022-04-19 01:49:20|346.47|343.67|346.34|343.54|346.47|343.67|346.34|343.54|0
1650332970000|2022-04-19 01:49:30|346.21|343.41|345.96|343.16|346.21|343.41|345.96|343.16|0
1650332980000|2022-04-19 01:49:40|346.08|343.28|346.08|343.28|346.21|343.41|346.08|343.28|0
1650332990000|2022-04-19 01:49:50|346.21|343.41|346.21|343.41|346.21|343.41|346.21|343.41|0
1650333010000|2022-04-19 01:50:10|346.34|343.54|346.59|343.79|346.59|343.79|346.34|343.54|0
1650333020000|2022-04-19 01:50:20|346.72|343.92|346.85|344.05|346.85|344.05|346.72|343.92|0
1650333030000|2022-04-19 01:50:30|346.79|343.99|346.72|343.92|346.85|344.05|346.72|343.92|0
1650333040000|2022-04-19 01:50:40|346.59|343.79|346.59|343.79|346.66|343.86|346.59|343.79|0
1650333050000|2022-04-19 01:50:50|346.66|343.86|346.72|343.92|346.79|343.99|346.66|343.86|0
1650333060000|2022-04-19 01:51:00|346.79|343.99|346.85|344.05|346.85|344.05|346.79|343.99|0
1650333070000|2022-04-19 01:51:10|346.98|344.18|346.98|344.18|346.98|344.18|346.98|344.18|0
1650333080000|2022-04-19 01:51:20|347.1|344.3|346.98|344.18|347.1|344.3|346.98|344.18|0
1650333090000|2022-04-19 01:51:30|346.85|344.05|346.98|344.18|346.98|344.18|346.85|344.05|0
1650333100000|2022-04-19 01:51:40|346.85|344.05|346.98|344.18|346.98|344.18|346.85|344.05|0
1650333120000|2022-04-19 01:52:00|347.1|344.3|347.1|344.3|347.1|344.3|346.98|344.18|0
1650333130000|2022-04-19 01:52:10|346.98|344.18|347.23|344.43|347.23|344.43|346.98|344.18|0
1650333140000|2022-04-19 01:52:20|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1650333160000|2022-04-19 01:52:40|347.23|344.43|347.36|344.56|347.36|344.56|347.23|344.43|0
1650333170000|2022-04-19 01:52:50|347.23|344.43|347.36|344.56|347.36|344.56|347.23|344.43|0
1650333180000|2022-04-19 01:53:00|347.23|344.43|347.36|344.56|347.36|344.56|347.23|344.43|0
1650333190000|2022-04-19 01:53:10|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333200000|2022-04-19 01:53:20|347.36|344.56|347.36|344.56|347.36|344.56|347.23|344.43|0
1650333220000|2022-04-19 01:53:40|347.23|344.43|347.36|344.56|347.36|344.56|347.23|344.43|0
1650333230000|2022-04-19 01:53:50|347.1|344.3|347.43|344.63|347.43|344.63|347.1|344.3|0
1650333240000|2022-04-19 01:54:00|347.1|344.3|347.17|344.37|347.23|344.43|347.1|344.3|0
1650333250000|2022-04-19 01:54:10|347.23|344.43|347.3|344.5|347.36|344.56|347.23|344.43|0
1650333260000|2022-04-19 01:54:20|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333270000|2022-04-19 01:54:30|347.36|344.56|347.23|344.43|347.36|344.56|347.23|344.43|0
1650333280000|2022-04-19 01:54:40|347.1|344.3|346.85|344.05|347.1|344.3|346.85|344.05|0
1650333290000|2022-04-19 01:54:50|346.72|343.92|346.72|343.92|346.79|343.99|346.72|343.92|0
1650333300000|2022-04-19 01:55:00|346.85|344.05|346.79|343.99|346.85|344.05|346.79|343.99|0
1650333310000|2022-04-19 01:55:10|346.85|344.05|346.46|343.66|346.85|344.05|346.46|343.66|0
1650333320000|2022-04-19 01:55:20|346.4|343.6|346.46|343.66|346.46|343.66|346.4|343.6|0
1650333330000|2022-04-19 01:55:30|346.72|343.92|346.79|343.99|346.85|344.05|346.72|343.92|0
1650333340000|2022-04-19 01:55:40|346.72|343.92|346.97|344.17|346.97|344.17|346.72|343.92|0
1650333350000|2022-04-19 01:55:50|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333360000|2022-04-19 01:56:00|347.42|344.62|347.49|344.69|347.49|344.69|347.36|344.56|0
1650333370000|2022-04-19 01:56:10|347.61|344.81|347.49|344.69|347.61|344.81|347.49|344.69|0
1650333380000|2022-04-19 01:56:20|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1650333390000|2022-04-19 01:56:30|347.49|344.69|347.23|344.43|347.49|344.69|347.23|344.43|0
1650333400000|2022-04-19 01:56:40|347.3|344.5|347.36|344.56|347.36|344.56|347.3|344.5|0
1650333410000|2022-04-19 01:56:50|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1650333420000|2022-04-19 01:57:00|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1650333430000|2022-04-19 01:57:10|347.23|344.43|347.3|344.5|347.3|344.5|347.23|344.43|0
1650333440000|2022-04-19 01:57:20|347.36|344.56|347.23|344.43|347.36|344.56|347.23|344.43|0
1650333460000|2022-04-19 01:57:40|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1650333500000|2022-04-19 01:58:20|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333510000|2022-04-19 01:58:30|347.1|344.3|347.1|344.3|347.1|344.3|347.1|344.3|0
1650333520000|2022-04-19 01:58:40|347.17|344.37|347.23|344.43|347.23|344.43|347.17|344.37|0
1650333530000|2022-04-19 01:58:50|347.1|344.3|347.23|344.43|347.23|344.43|347.1|344.3|0
1650333540000|2022-04-19 01:59:00|347.42|344.62|347.36|344.56|347.42|344.62|347.23|344.43|0
1650333550000|2022-04-19 01:59:10|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1650333560000|2022-04-19 01:59:20|347.61|344.81|347.48|344.68|347.61|344.81|347.48|344.68|0
1650333570000|2022-04-19 01:59:30|347.36|344.56|347.36|344.56|347.36|344.56|347.36|344.56|0
1650333580000|2022-04-19 01:59:40|347.42|344.62|347.36|344.56|347.48|344.68|347.36|344.56|0
1650333590000|2022-04-19 01:59:50|347.42|344.62|347.42|344.62|347.42|344.62|347.42|344.62|0
1650333600000|2022-04-19 02:00:00|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1650333610000|2022-04-19 02:00:10|347.61|344.81|347.48|344.68|347.61|344.81|347.48|344.68|0
1650333620000|2022-04-19 02:00:20|347.61|344.81|347.61|344.81|347.61|344.81|347.61|344.81|0
1650333630000|2022-04-19 02:00:30|347.48|344.68|347.61|344.81|347.61|344.81|347.48|344.68|0
1650333640000|2022-04-19 02:00:40|347.48|344.68|347.48|344.68|347.48|344.68|347.48|344.68|0
1650333650000|2022-04-19 02:00:50|347.61|344.81|347.87|345.07|347.87|345.07|347.61|344.81|0
1650333660000|2022-04-19 02:01:00|347.93|345.13|347.87|345.07|347.93|345.13|347.87|345.07|0
1650333670000|2022-04-19 02:01:10|348|345.2|347.87|345.07|348|345.2|347.87|345.07|0
1650333680000|2022-04-19 02:01:20|347.81|345.01|347.74|344.94|347.81|345.01|347.74|344.94|0
1650333690000|2022-04-19 02:01:30|347.87|345.07|347.74|344.94|347.87|345.07|347.74|344.94|0
1650333700000|2022-04-19 02:01:40|347.61|344.81|347.74|344.94|347.74|344.94|347.61|344.81|0
1650333710000|2022-04-19 02:01:50|347.68|344.88|347.68|344.88|347.74|344.94|347.68|344.88|0
1650333720000|2022-04-19 02:02:00|347.61|344.81|347.61|344.81|347.68|344.88|347.61|344.81|0
1650333730000|2022-04-19 02:02:10|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1650333740000|2022-04-19 02:02:20|347.61|344.81|347.74|344.94|347.74|344.94|347.61|344.81|0
1650333750000|2022-04-19 02:02:30|347.87|345.07|347.74|344.94|347.87|345.07|347.74|344.94|0
1650333760000|2022-04-19 02:02:40|347.61|344.81|347.48|344.68|347.61|344.81|347.48|344.68|0
1650333780000|2022-04-19 02:03:00|347.23|344.43|347.48|344.68|347.48|344.68|347.23|344.43|0
1650333790000|2022-04-19 02:03:10|347.35|344.55|347.48|344.68|347.48|344.68|347.35|344.55|0
1650333800000|2022-04-19 02:03:20|347.35|344.55|347.29|344.49|347.35|344.55|347.29|344.49|0
1650333810000|2022-04-19 02:03:30|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333820000|2022-04-19 02:03:40|347.35|344.55|347.35|344.55|347.35|344.55|347.23|344.43|0
1650333830000|2022-04-19 02:03:50|347.29|344.49|347.29|344.49|347.35|344.55|347.29|344.49|0
1650333840000|2022-04-19 02:04:00|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1650333850000|2022-04-19 02:04:10|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333860000|2022-04-19 02:04:20|347.29|344.49|347.29|344.49|347.29|344.49|347.23|344.43|0
1650333870000|2022-04-19 02:04:30|347.35|344.55|347.23|344.43|347.35|344.55|347.23|344.43|0
1650333880000|2022-04-19 02:04:40|347.35|344.55|347.35|344.55|347.35|344.55|347.35|344.55|0
1650333890000|2022-04-19 02:04:50|347.23|344.43|347.23|344.43|347.23|344.43|347.23|344.43|0
1650333900000|2022-04-19 02:05:00|347.29|344.49|347.55|344.75|347.55|344.75|347.29|344.49|0
1650333910000|2022-04-19 02:05:10|347.61|344.81|347.87|345.07|347.87|345.07|347.61|344.81|0
1650333920000|2022-04-19 02:05:20|347.74|344.94|347.74|344.94|347.87|345.07|347.74|344.94|0
1650333930000|2022-04-19 02:05:30|347.61|344.81|347.61|344.81|347.74|344.94|347.61|344.81|0
1650333950000|2022-04-19 02:05:50|347.74|344.94|347.61|344.81|347.74|344.94|347.61|344.81|0
1650333960000|2022-04-19 02:06:00|347.74|344.94|347.74|344.94|347.74|344.94|347.74|344.94|0
1650333990000|2022-04-19 02:06:30|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1650334010000|2022-04-19 02:06:50|347.99|345.19|347.87|345.07|347.99|345.19|347.87|345.07|0
1650334020000|2022-04-19 02:07:00|347.74|344.94|347.74|344.94|347.87|345.07|347.74|344.94|0
1650334030000|2022-04-19 02:07:10|347.87|345.07|347.87|345.07|347.87|345.07|347.87|345.07|0
1650334040000|2022-04-19 02:07:20|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1650334050000|2022-04-19 02:07:30|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1650334060000|2022-04-19 02:07:40|347.86|345.06|347.74|344.94|347.86|345.06|347.74|344.94|0
1650334080000|2022-04-19 02:08:00|347.61|344.81|347.74|344.94|347.74|344.94|347.61|344.81|0
1650334110000|2022-04-19 02:08:30|347.86|345.06|347.86|345.06|347.86|345.06|347.86|345.06|0
1650334120000|2022-04-19 02:08:40|347.99|345.19|347.86|345.06|347.99|345.19|347.86|345.06|0
1650334130000|2022-04-19 02:08:50|347.99|345.19|347.86|345.06|347.99|345.19|347.86|345.06|0
1650334140000|2022-04-19 02:09:00|347.99|345.19|348.12|345.32|348.12|345.32|347.99|345.19|0
1650334150000|2022-04-19 02:09:10|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1650334160000|2022-04-19 02:09:20|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1650334170000|2022-04-19 02:09:30|347.99|345.19|347.99|345.19|347.99|345.19|347.99|345.19|0
1650334180000|2022-04-19 02:09:40|348.12|345.32|348.12|345.32|348.12|345.32|348.12|345.32|0
1650334190000|2022-04-19 02:09:50|348.06|345.26|347.99|345.19|348.06|345.26|347.99|345.19|0
1650334200000|2022-04-19 02:10:00|348.12|345.32|348.38|345.58|348.5|345.7|348.12|345.32|0
1650334210000|2022-04-19 02:10:10|348.25|345.45|348.25|345.45|348.38|345.58|348.25|345.45|0
1650334220000|2022-04-19 02:10:20|348.12|345.32|347.99|345.19|348.12|345.32|347.99|345.19|0
1650334230000|2022-04-19 02:10:30|348.12|345.32|348.19|345.39|348.19|345.39|348.12|345.32|0
1650334240000|2022-04-19 02:10:40|348.12|345.32|347.86|345.06|348.12|345.32|347.86|345.06|0
1650334260000|2022-04-19 02:11:00|347.93|345.13|348.12|345.32|348.12|345.32|347.93|345.13|0
1650334270000|2022-04-19 02:11:10|348.06|345.26|348.25|345.45|348.25|345.45|348.06|345.26|0
1650334280000|2022-04-19 02:11:20|347.99|345.19|347.99|345.19|348.12|345.32|347.99|345.19|0
1650334290000|2022-04-19 02:11:30|348.06|345.26|348.12|345.32|348.12|345.32|348.06|345.26|0
1650334300000|2022-04-19 02:11:40|347.99|345.19|348.25|345.45|348.25|345.45|347.99|345.19|0
1650334310000|2022-04-19 02:11:50|348.38|345.58|348.5|345.7|348.5|345.7|348.38|345.58|0
1650334320000|2022-04-19 02:12:00|348.89|346.09|349.02|346.22|349.08|346.28|348.89|346.09|0
1650334330000|2022-04-19 02:12:10|349.08|346.28|349.02|346.22|349.08|346.28|349.02|346.22|0
1650334340000|2022-04-19 02:12:20|349.15|346.35|348.89|346.09|349.15|346.35|348.89|346.09|0
1650334350000|2022-04-19 02:12:30|349.02|346.22|348.89|346.09|349.02|346.22|348.89|346.09|0
1650334360000|2022-04-19 02:12:40|349.02|346.22|348.89|346.09|349.02|346.22|348.89|346.09|0
1650334370000|2022-04-19 02:12:50|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1650334380000|2022-04-19 02:13:00|349.21|346.41|349.14|346.34|349.21|346.41|349.14|346.34|0
1650334390000|2022-04-19 02:13:10|349.02|346.22|349.08|346.28|349.08|346.28|349.02|346.22|0
1650334400000|2022-04-19 02:13:20|349.02|346.22|349.02|346.22|349.02|346.22|349.02|346.22|0
1650334410000|2022-04-19 02:13:30|349.14|346.34|349.02|346.22|349.14|346.34|349.02|346.22|0
1650334420000|2022-04-19 02:13:40|349.14|346.34|349.14|346.34|349.14|346.34|349.02|346.22|0
1650334430000|2022-04-19 02:13:50|349.27|346.47|349.27|346.47|349.27|346.47|349.14|346.34|0
1650334440000|2022-04-19 02:14:00|349.14|346.34|349.27|346.47|349.27|346.47|349.14|346.34|0
1650334450000|2022-04-19 02:14:10|349.14|346.34|348.89|346.09|349.14|346.34|348.89|346.09|0
1650334460000|2022-04-19 02:14:20|348.76|345.96|348.76|345.96|348.89|346.09|348.76|345.96|0
1650334470000|2022-04-19 02:14:30|348.89|346.09|348.89|346.09|348.95|346.15|348.89|346.09|0
1650334480000|2022-04-19 02:14:40|348.95|346.15|349.02|346.22|349.02|346.22|348.89|346.09|0
1650334490000|2022-04-19 02:14:50|348.89|346.09|349.02|346.22|349.02|346.22|348.89|346.09|0
1650334500000|2022-04-19 02:15:00|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1650334510000|2022-04-19 02:15:10|348.95|346.15|349.02|346.22|349.02|346.22|348.95|346.15|0
1650334520000|2022-04-19 02:15:20|348.89|346.09|348.89|346.09|348.89|346.09|348.89|346.09|0
1650334530000|2022-04-19 02:15:30|348.76|345.96|348.83|346.03|348.83|346.03|348.76|345.96|0
1650334540000|2022-04-19 02:15:40|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1650334560000|2022-04-19 02:16:00|348.83|346.03|348.89|346.09|348.89|346.09|348.83|346.03|0
1650334570000|2022-04-19 02:16:10|348.83|346.03|348.89|346.09|348.89|346.09|348.83|346.03|0
1650334580000|2022-04-19 02:16:20|348.83|346.03|348.89|346.09|348.89|346.09|348.83|346.03|0
1650334590000|2022-04-19 02:16:30|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1650334610000|2022-04-19 02:16:50|348.89|346.09|348.89|346.09|348.89|346.09|348.82|346.02|0
1650334620000|2022-04-19 02:17:00|348.82|346.02|348.89|346.09|349.01|346.21|348.82|346.02|0
1650334630000|2022-04-19 02:17:10|348.76|345.96|348.76|345.96|348.76|345.96|348.76|345.96|0
1650334650000|2022-04-19 02:17:30|348.7|345.9|348.63|345.83|348.76|345.96|348.63|345.83|0
1650334660000|2022-04-19 02:17:40|348.5|345.7|348.5|345.7|348.5|345.7|348.37|345.57|0
1650334680000|2022-04-19 02:18:00|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1650334690000|2022-04-19 02:18:10|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1650334700000|2022-04-19 02:18:20|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1650334710000|2022-04-19 02:18:30|348.37|345.57|348.5|345.7|348.5|345.7|348.37|345.57|0
1650334720000|2022-04-19 02:18:40|348.44|345.64|348.37|345.57|348.44|345.64|348.37|345.57|0
1650334730000|2022-04-19 02:18:50|348.5|345.7|348.37|345.57|348.5|345.7|348.24|345.44|0
1650334740000|2022-04-19 02:19:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1650334750000|2022-04-19 02:19:10|348.57|345.77|348.5|345.7|348.57|345.77|348.5|345.7|0
1650334760000|2022-04-19 02:19:20|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1650334770000|2022-04-19 02:19:30|348.12|345.32|348.12|345.32|348.24|345.44|347.99|345.19|0
1650334790000|2022-04-19 02:19:50|347.99|345.19|348.05|345.25|348.05|345.25|347.99|345.19|0
1650334800000|2022-04-19 02:20:00|348.12|345.32|348.24|345.44|348.24|345.44|348.12|345.32|0
1650334810000|2022-04-19 02:20:10|348.31|345.51|348.37|345.57|348.37|345.57|348.31|345.51|0
1650334820000|2022-04-19 02:20:20|348.24|345.44|348.24|345.44|348.24|345.44|348.24|345.44|0
1650334830000|2022-04-19 02:20:30|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1650334840000|2022-04-19 02:20:40|348.31|345.51|348.37|345.57|348.37|345.57|348.31|345.51|0
1650334850000|2022-04-19 02:20:50|348.44|345.64|348.44|345.64|348.44|345.64|348.44|345.64|0
1650334860000|2022-04-19 02:21:00|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1650334880000|2022-04-19 02:21:20|348.5|345.7|348.37|345.57|348.5|345.7|348.37|345.57|0
1650334900000|2022-04-19 02:21:40|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1650334910000|2022-04-19 02:21:50|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1650334920000|2022-04-19 02:22:00|348.5|345.7|348.5|345.7|348.63|345.83|348.5|345.7|0
1650334930000|2022-04-19 02:22:10|348.37|345.57|348.5|345.7|348.5|345.7|348.37|345.57|0
1650334950000|2022-04-19 02:22:30|348.63|345.83|348.5|345.7|348.63|345.83|348.5|345.7|0
1650334960000|2022-04-19 02:22:40|348.37|345.57|348.5|345.7|348.5|345.7|348.37|345.57|0
1650334970000|2022-04-19 02:22:50|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1650335010000|2022-04-19 02:23:30|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1650335020000|2022-04-19 02:23:40|348.37|345.57|348.37|345.57|348.37|345.57|348.37|345.57|0
1650335040000|2022-04-19 02:24:00|348.57|345.77|348.57|345.77|348.57|345.77|348.57|345.77|0
1650335050000|2022-04-19 02:24:10|348.37|345.57|348.5|345.7|348.5|345.7|348.37|345.57|0
1650335080000|2022-04-19 02:24:40|348.37|345.57|348.5|345.7|348.5|345.7|348.37|345.57|0
1650335090000|2022-04-19 02:24:50|348.44|345.64|348.37|345.57|348.44|345.64|348.37|345.57|0
1650335100000|2022-04-19 02:25:00|348.44|345.64|348.37|345.57|348.44|345.64|348.37|345.57|0
1650335110000|2022-04-19 02:25:10|348.44|345.64|348.37|345.57|348.44|345.64|348.37|345.57|0
1650335120000|2022-04-19 02:25:20|348.44|345.64|348.24|345.44|348.44|345.64|348.24|345.44|0
1650335130000|2022-04-19 02:25:30|348.31|345.51|348.37|345.57|348.37|345.57|348.31|345.51|0
1650335140000|2022-04-19 02:25:40|348.24|345.44|348.37|345.57|348.37|345.57|348.24|345.44|0
1650335150000|2022-04-19 02:25:50|348.24|345.44|348.37|345.57|348.37|345.57|348.24|345.44|0
1650335160000|2022-04-19 02:26:00|348.5|345.7|348.5|345.7|348.5|345.7|348.5|345.7|0
1650335180000|2022-04-19 02:26:20|348.63|345.83|348.63|345.83|348.63|345.83|348.63|345.83|0
1650335200000|2022-04-19 02:26:40|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1650335230000|2022-04-19 02:27:10|348.88|346.08|349.01|346.21|349.01|346.21|348.88|346.08|0
1650335240000|2022-04-19 02:27:20|348.88|346.08|348.75|345.95|348.88|346.08|348.75|345.95|0
1650335250000|2022-04-19 02:27:30|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1650335260000|2022-04-19 02:27:40|348.82|346.02|348.88|346.08|348.88|346.08|348.82|346.02|0
1650335270000|2022-04-19 02:27:50|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1650335290000|2022-04-19 02:28:10|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335320000|2022-04-19 02:28:40|349.27|346.47|349.01|346.21|349.27|346.47|349.01|346.21|0
1650335330000|2022-04-19 02:28:50|349.08|346.28|349.01|346.21|349.08|346.28|349.01|346.21|0
1650335340000|2022-04-19 02:29:00|348.88|346.08|349.08|346.28|349.08|346.28|348.88|346.08|0
1650335350000|2022-04-19 02:29:10|349.01|346.21|349.27|346.47|349.27|346.47|349.01|346.21|0
1650335370000|2022-04-19 02:29:30|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335380000|2022-04-19 02:29:40|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1650335390000|2022-04-19 02:29:50|349.2|346.4|349.2|346.4|349.2|346.4|349.2|346.4|0
1650335400000|2022-04-19 02:30:00|349.27|346.47|349.39|346.59|349.39|346.59|349.27|346.47|0
1650335410000|2022-04-19 02:30:10|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1650335420000|2022-04-19 02:30:20|349.39|346.59|349.27|346.47|349.39|346.59|349.27|346.47|0
1650335430000|2022-04-19 02:30:30|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335440000|2022-04-19 02:30:40|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1650335450000|2022-04-19 02:30:50|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1650335460000|2022-04-19 02:31:00|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335470000|2022-04-19 02:31:10|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1650335480000|2022-04-19 02:31:20|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1650335490000|2022-04-19 02:31:30|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1650335540000|2022-04-19 02:32:20|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1650335550000|2022-04-19 02:32:30|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1650335570000|2022-04-19 02:32:50|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335580000|2022-04-19 02:33:00|348.88|346.08|349.01|346.21|349.14|346.34|348.88|346.08|0
1650335600000|2022-04-19 02:33:20|349.07|346.27|349.01|346.21|349.07|346.27|349.01|346.21|0
1650335620000|2022-04-19 02:33:40|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335630000|2022-04-19 02:33:50|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1650335640000|2022-04-19 02:34:00|349.14|346.34|349.01|346.21|349.14|346.34|349.01|346.21|0
1650335660000|2022-04-19 02:34:20|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650335670000|2022-04-19 02:34:30|349.01|346.21|348.88|346.08|349.01|346.21|348.88|346.08|0
1650335700000|2022-04-19 02:35:00|349.01|346.21|348.88|346.08|349.01|346.21|348.88|346.08|0
1650335710000|2022-04-19 02:35:10|348.82|346.02|348.75|345.95|348.82|346.02|348.62|345.82|0
1650335720000|2022-04-19 02:35:20|348.82|346.02|348.88|346.08|348.88|346.08|348.82|346.02|0
1650335730000|2022-04-19 02:35:30|348.82|346.02|348.75|345.95|348.82|346.02|348.75|345.95|0
1650335740000|2022-04-19 02:35:40|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1650335750000|2022-04-19 02:35:50|348.75|345.95|348.75|345.95|348.75|345.95|348.69|345.89|0
1650335760000|2022-04-19 02:36:00|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650335770000|2022-04-19 02:36:10|348.49|345.69|348.37|345.57|348.49|345.69|348.37|345.57|0
1650335780000|2022-04-19 02:36:20|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1650335810000|2022-04-19 02:36:50|348.62|345.82|348.62|345.82|348.75|345.95|348.62|345.82|0
1650335840000|2022-04-19 02:37:20|348.49|345.69|348.49|345.69|348.49|345.69|348.49|345.69|0
1650335850000|2022-04-19 02:37:30|348.43|345.63|348.36|345.56|348.43|345.63|348.36|345.56|0
1650335860000|2022-04-19 02:37:40|348.49|345.69|348.36|345.56|348.49|345.69|348.36|345.56|0
1650335870000|2022-04-19 02:37:50|348.49|345.69|348.49|345.69|348.49|345.69|348.36|345.56|0
1650335880000|2022-04-19 02:38:00|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1650335890000|2022-04-19 02:38:10|348.3|345.5|348.3|345.5|348.3|345.5|348.24|345.44|0
1650335900000|2022-04-19 02:38:20|348.36|345.56|348.24|345.44|348.36|345.56|348.24|345.44|0
1650335910000|2022-04-19 02:38:30|348.3|345.5|348.3|345.5|348.3|345.5|348.3|345.5|0
1650335920000|2022-04-19 02:38:40|348.36|345.56|348.24|345.44|348.36|345.56|348.24|345.44|0
1650335930000|2022-04-19 02:38:50|348.11|345.31|348.11|345.31|348.24|345.44|348.11|345.31|0
1650335940000|2022-04-19 02:39:00|348.05|345.25|347.98|345.18|348.05|345.25|347.98|345.18|0
1650335950000|2022-04-19 02:39:10|348.05|345.25|348.11|345.31|348.11|345.31|348.05|345.25|0
1650335960000|2022-04-19 02:39:20|347.98|345.18|347.6|344.8|347.98|345.18|347.6|344.8|0
1650335970000|2022-04-19 02:39:30|347.79|344.99|347.72|344.92|347.79|344.99|347.72|344.92|0
1650335980000|2022-04-19 02:39:40|347.6|344.8|347.72|344.92|347.72|344.92|347.6|344.8|0
1650335990000|2022-04-19 02:39:50|347.6|344.8|347.72|344.92|347.72|344.92|347.6|344.8|0
1650336040000|2022-04-19 02:40:40|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1650336050000|2022-04-19 02:40:50|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1650336060000|2022-04-19 02:41:00|348.11|345.31|348.23|345.43|348.23|345.43|348.11|345.31|0
1650336070000|2022-04-19 02:41:10|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1650336090000|2022-04-19 02:41:30|347.98|345.18|347.85|345.05|347.98|345.18|347.85|345.05|0
1650336100000|2022-04-19 02:41:40|347.92|345.12|347.92|345.12|347.92|345.12|347.85|345.05|0
1650336110000|2022-04-19 02:41:50|347.85|345.05|347.92|345.12|347.98|345.18|347.85|345.05|0
1650336120000|2022-04-19 02:42:00|347.98|345.18|347.92|345.12|347.98|345.18|347.85|345.05|0
1650336130000|2022-04-19 02:42:10|347.98|345.18|348.04|345.24|348.04|345.24|347.98|345.18|0
1650336140000|2022-04-19 02:42:20|348.11|345.31|347.98|345.18|348.11|345.31|347.98|345.18|0
1650336160000|2022-04-19 02:42:40|348.04|345.24|347.98|345.18|348.04|345.24|347.98|345.18|0
1650336170000|2022-04-19 02:42:50|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1650336180000|2022-04-19 02:43:00|348.04|345.24|348.04|345.24|348.04|345.24|347.98|345.18|0
1650336190000|2022-04-19 02:43:10|347.98|345.18|348.11|345.31|348.11|345.31|347.98|345.18|0
1650336220000|2022-04-19 02:43:40|347.98|345.18|348.11|345.31|348.11|345.31|347.98|345.18|0
1650336240000|2022-04-19 02:44:00|348.04|345.24|348.11|345.31|348.11|345.31|348.04|345.24|0
1650336250000|2022-04-19 02:44:10|347.98|345.18|347.98|345.18|347.98|345.18|347.98|345.18|0
1650336260000|2022-04-19 02:44:20|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1650336270000|2022-04-19 02:44:30|348.11|345.31|348.11|345.31|348.11|345.31|348.11|345.31|0
1650336280000|2022-04-19 02:44:40|347.98|345.18|347.85|345.05|347.98|345.18|347.85|345.05|0
1650336300000|2022-04-19 02:45:00|347.98|345.18|347.85|345.05|347.98|345.18|347.85|345.05|0
1650336320000|2022-04-19 02:45:20|347.79|344.99|347.72|344.92|347.79|344.99|347.72|344.92|0
1650336330000|2022-04-19 02:45:30|347.79|344.99|347.85|345.05|347.85|345.05|347.79|344.99|0
1650336350000|2022-04-19 02:45:50|347.72|344.92|347.59|344.79|347.72|344.92|347.59|344.79|0
1650336360000|2022-04-19 02:46:00|347.34|344.54|347.46|344.66|347.46|344.66|347.34|344.54|0
1650336370000|2022-04-19 02:46:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336380000|2022-04-19 02:46:20|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650336390000|2022-04-19 02:46:30|347.59|344.79|347.59|344.79|347.72|344.92|347.59|344.79|0
1650336410000|2022-04-19 02:46:50|347.66|344.86|347.72|344.92|347.72|344.92|347.66|344.86|0
1650336420000|2022-04-19 02:47:00|347.85|345.05|347.72|344.92|347.85|345.05|347.72|344.92|0
1650336440000|2022-04-19 02:47:20|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336450000|2022-04-19 02:47:30|347.72|344.92|347.59|344.79|347.72|344.92|347.59|344.79|0
1650336460000|2022-04-19 02:47:40|347.72|344.92|347.66|344.86|347.72|344.92|347.66|344.86|0
1650336470000|2022-04-19 02:47:50|347.72|344.92|347.72|344.92|347.72|344.92|347.66|344.86|0
1650336480000|2022-04-19 02:48:00|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336490000|2022-04-19 02:48:10|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650336500000|2022-04-19 02:48:20|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336510000|2022-04-19 02:48:30|347.53|344.73|347.46|344.66|347.53|344.73|347.46|344.66|0
1650336520000|2022-04-19 02:48:40|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336530000|2022-04-19 02:48:50|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650336550000|2022-04-19 02:49:10|347.59|344.79|347.72|344.92|347.72|344.92|347.59|344.79|0
1650336560000|2022-04-19 02:49:20|347.66|344.86|347.66|344.86|347.66|344.86|347.59|344.79|0
1650336570000|2022-04-19 02:49:30|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650336580000|2022-04-19 02:49:40|347.85|345.05|347.85|345.05|347.85|345.05|347.85|345.05|0
1650336590000|2022-04-19 02:49:50|347.79|344.99|347.72|344.92|347.79|344.99|347.72|344.92|0
1650336600000|2022-04-19 02:50:00|347.66|344.86|347.66|344.86|347.66|344.86|347.66|344.86|0
1650336610000|2022-04-19 02:50:10|347.72|344.92|347.59|344.79|347.72|344.92|347.59|344.79|0
1650336620000|2022-04-19 02:50:20|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650336630000|2022-04-19 02:50:30|347.53|344.73|347.46|344.66|347.53|344.73|347.46|344.66|0
1650336650000|2022-04-19 02:50:50|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336660000|2022-04-19 02:51:00|347.85|345.05|347.85|345.05|347.85|345.05|347.78|344.98|0
1650336680000|2022-04-19 02:51:20|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650336690000|2022-04-19 02:51:30|347.85|345.05|347.72|344.92|347.85|345.05|347.72|344.92|0
1650336700000|2022-04-19 02:51:40|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1650336710000|2022-04-19 02:51:50|347.72|344.92|347.72|344.92|347.78|344.98|347.72|344.92|0
1650336720000|2022-04-19 02:52:00|347.78|344.98|347.59|344.79|347.78|344.98|347.59|344.79|0
1650336730000|2022-04-19 02:52:10|347.66|344.86|347.59|344.79|347.66|344.86|347.59|344.79|0
1650336740000|2022-04-19 02:52:20|347.46|344.66|347.53|344.73|347.59|344.79|347.46|344.66|0
1650336750000|2022-04-19 02:52:30|347.46|344.66|347.53|344.73|347.53|344.73|347.46|344.66|0
1650336760000|2022-04-19 02:52:40|347.59|344.79|347.59|344.79|347.59|344.79|347.46|344.66|0
1650336770000|2022-04-19 02:52:50|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650336780000|2022-04-19 02:53:00|347.66|344.86|347.59|344.79|347.72|344.92|347.59|344.79|0
1650336800000|2022-04-19 02:53:20|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650336810000|2022-04-19 02:53:30|347.59|344.79|347.46|344.66|347.59|344.79|347.46|344.66|0
1650336850000|2022-04-19 02:54:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336860000|2022-04-19 02:54:20|347.46|344.66|347.33|344.53|347.46|344.66|347.33|344.53|0
1650336870000|2022-04-19 02:54:30|347.27|344.47|347.33|344.53|347.33|344.53|347.27|344.47|0
1650336880000|2022-04-19 02:54:40|347.27|344.47|347.27|344.47|347.27|344.47|347.27|344.47|0
1650336890000|2022-04-19 02:54:50|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1650336900000|2022-04-19 02:55:00|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650336910000|2022-04-19 02:55:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336930000|2022-04-19 02:55:30|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650336970000|2022-04-19 02:56:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650336990000|2022-04-19 02:56:30|347.53|344.73|347.53|344.73|347.53|344.73|347.53|344.73|0
1650337000000|2022-04-19 02:56:40|347.59|344.79|347.46|344.66|347.59|344.79|347.46|344.66|0
1650337020000|2022-04-19 02:57:00|347.84|345.04|347.97|345.17|348.1|345.3|347.84|345.04|0
1650337030000|2022-04-19 02:57:10|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650337040000|2022-04-19 02:57:20|347.97|345.17|348.1|345.3|348.1|345.3|347.97|345.17|0
1650337060000|2022-04-19 02:57:40|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650337070000|2022-04-19 02:57:50|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650337090000|2022-04-19 02:58:10|348.04|345.24|347.91|345.11|348.04|345.24|347.84|345.04|0
1650337100000|2022-04-19 02:58:20|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650337120000|2022-04-19 02:58:40|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650337160000|2022-04-19 02:59:20|347.71|344.91|347.65|344.85|347.71|344.91|347.65|344.85|0
1650337170000|2022-04-19 02:59:30|347.71|344.91|347.84|345.04|347.84|345.04|347.71|344.91|0
1650337190000|2022-04-19 02:59:50|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650337200000|2022-04-19 03:00:00|347.65|344.85|347.59|344.79|347.65|344.85|347.59|344.79|0
1650337210000|2022-04-19 03:00:10|347.52|344.72|347.46|344.66|347.52|344.72|347.46|344.66|0
1650337220000|2022-04-19 03:00:20|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650337230000|2022-04-19 03:00:30|347.71|344.91|347.59|344.79|347.71|344.91|347.59|344.79|0
1650337260000|2022-04-19 03:01:00|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650337270000|2022-04-19 03:01:10|347.59|344.79|347.71|344.91|347.71|344.91|347.59|344.79|0
1650337280000|2022-04-19 03:01:20|347.65|344.85|347.71|344.91|347.71|344.91|347.65|344.85|0
1650337300000|2022-04-19 03:01:40|347.59|344.79|347.59|344.79|347.65|344.85|347.59|344.79|0
1650337320000|2022-04-19 03:02:00|347.46|344.66|347.59|344.79|347.59|344.79|347.46|344.66|0
1650337340000|2022-04-19 03:02:20|347.71|344.91|347.84|345.04|347.84|345.04|347.71|344.91|0
1650337350000|2022-04-19 03:02:30|347.78|344.98|347.84|345.04|347.84|345.04|347.78|344.98|0
1650337360000|2022-04-19 03:02:40|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650337370000|2022-04-19 03:02:50|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650337400000|2022-04-19 03:03:20|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650337410000|2022-04-19 03:03:30|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650337430000|2022-04-19 03:03:50|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650337450000|2022-04-19 03:04:10|347.58|344.78|347.46|344.66|347.58|344.78|347.46|344.66|0
1650337470000|2022-04-19 03:04:30|347.33|344.53|347.46|344.66|347.46|344.66|347.33|344.53|0
1650337480000|2022-04-19 03:04:40|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650337490000|2022-04-19 03:04:50|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650337500000|2022-04-19 03:05:00|347.52|344.72|347.58|344.78|347.58|344.78|347.52|344.72|0
1650337510000|2022-04-19 03:05:10|347.46|344.66|347.71|344.91|347.71|344.91|347.46|344.66|0
1650337520000|2022-04-19 03:05:20|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650337540000|2022-04-19 03:05:40|347.46|344.66|347.58|344.78|347.58|344.78|347.46|344.66|0
1650337550000|2022-04-19 03:05:50|347.52|344.72|347.58|344.78|347.58|344.78|347.52|344.72|0
1650337560000|2022-04-19 03:06:00|347.52|344.72|347.58|344.78|347.58|344.78|347.52|344.72|0
1650337590000|2022-04-19 03:06:30|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650337600000|2022-04-19 03:06:40|347.52|344.72|347.52|344.72|347.52|344.72|347.52|344.72|0
1650337610000|2022-04-19 03:06:50|347.58|344.78|347.46|344.66|347.58|344.78|347.46|344.66|0
1650337620000|2022-04-19 03:07:00|347.58|344.78|347.58|344.78|347.58|344.78|347.46|344.66|0
1650337630000|2022-04-19 03:07:10|347.65|344.85|347.58|344.78|347.65|344.85|347.58|344.78|0
1650337650000|2022-04-19 03:07:30|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650337670000|2022-04-19 03:07:50|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650337690000|2022-04-19 03:08:10|347.71|344.91|347.71|344.91|347.71|344.91|347.65|344.85|0
1650337720000|2022-04-19 03:08:40|347.78|344.98|347.71|344.91|347.78|344.98|347.58|344.78|0
1650337740000|2022-04-19 03:09:00|347.58|344.78|347.58|344.78|347.58|344.78|347.58|344.78|0
1650337770000|2022-04-19 03:09:30|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1650337780000|2022-04-19 03:09:40|347.33|344.53|347.45|344.65|347.45|344.65|347.33|344.53|0
1650337800000|2022-04-19 03:10:00|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1650337820000|2022-04-19 03:10:20|347.45|344.65|347.45|344.65|347.45|344.65|347.45|344.65|0
1650337830000|2022-04-19 03:10:30|347.58|344.78|347.45|344.65|347.58|344.78|347.45|344.65|0
1650337840000|2022-04-19 03:10:40|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1650337850000|2022-04-19 03:10:50|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650337860000|2022-04-19 03:11:00|347.26|344.46|347.2|344.4|347.26|344.46|347.2|344.4|0
1650337890000|2022-04-19 03:11:30|347.33|344.53|347.2|344.4|347.33|344.53|347.2|344.4|0
1650337900000|2022-04-19 03:11:40|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1650337910000|2022-04-19 03:11:50|347.2|344.4|347.2|344.4|347.2|344.4|347.2|344.4|0
1650337930000|2022-04-19 03:12:10|347.33|344.53|347.2|344.4|347.33|344.53|347.2|344.4|0
1650337940000|2022-04-19 03:12:20|347.07|344.27|347.07|344.27|347.2|344.4|347.07|344.27|0
1650337960000|2022-04-19 03:12:40|346.81|344.01|346.81|344.01|346.81|344.01|346.81|344.01|0
1650337970000|2022-04-19 03:12:50|346.69|343.89|346.81|344.01|346.81|344.01|346.69|343.89|0
1650337980000|2022-04-19 03:13:00|346.69|343.89|346.69|343.89|346.69|343.89|346.69|343.89|0
1650338010000|2022-04-19 03:13:30|346.56|343.76|346.69|343.89|346.69|343.89|346.56|343.76|0
1650338030000|2022-04-19 03:13:50|346.62|343.82|346.69|343.89|346.69|343.89|346.56|343.76|0
1650338040000|2022-04-19 03:14:00|346.81|344.01|346.56|343.76|346.81|344.01|346.56|343.76|0
1650338060000|2022-04-19 03:14:20|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650338070000|2022-04-19 03:14:30|346.56|343.76|346.56|343.76|346.56|343.76|346.43|343.63|0
1650338080000|2022-04-19 03:14:40|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650338090000|2022-04-19 03:14:50|346.3|343.5|346.56|343.76|346.56|343.76|346.3|343.5|0
1650338100000|2022-04-19 03:15:00|346.68|343.88|346.68|343.88|346.68|343.88|346.68|343.88|0
1650338120000|2022-04-19 03:15:20|346.56|343.76|346.3|343.5|346.56|343.76|346.3|343.5|0
1650338130000|2022-04-19 03:15:30|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650338140000|2022-04-19 03:15:40|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1650338150000|2022-04-19 03:15:50|346.43|343.63|346.43|343.63|346.43|343.63|346.43|343.63|0
1650338160000|2022-04-19 03:16:00|346.37|343.57|346.43|343.63|346.43|343.63|346.37|343.57|0
1650338170000|2022-04-19 03:16:10|346.56|343.76|346.37|343.57|346.56|343.76|346.37|343.57|0
1650338180000|2022-04-19 03:16:20|346.3|343.5|346.3|343.5|346.3|343.5|346.3|343.5|0
1650338220000|2022-04-19 03:17:00|346.17|343.37|346.05|343.25|346.17|343.37|346.05|343.25|0
1650338230000|2022-04-19 03:17:10|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1650338240000|2022-04-19 03:17:20|346.05|343.25|346.17|343.37|346.17|343.37|346.05|343.25|0
1650338250000|2022-04-19 03:17:30|346.11|343.31|346.17|343.37|346.17|343.37|346.11|343.31|0
1650338260000|2022-04-19 03:17:40|346.05|343.25|346.17|343.37|346.17|343.37|346.05|343.25|0
1650338270000|2022-04-19 03:17:50|346.05|343.25|346.05|343.25|346.05|343.25|346.05|343.25|0
1650338290000|2022-04-19 03:18:10|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1650338300000|2022-04-19 03:18:20|346.11|343.31|346.17|343.37|346.17|343.37|346.05|343.25|0
1650338330000|2022-04-19 03:18:50|346.04|343.24|346.04|343.24|346.17|343.37|346.04|343.24|0
1650338350000|2022-04-19 03:19:10|346.17|343.37|346.17|343.37|346.17|343.37|346.17|343.37|0
1650338370000|2022-04-19 03:19:30|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1650338380000|2022-04-19 03:19:40|345.92|343.12|345.92|343.12|345.92|343.12|345.92|343.12|0
1650338400000|2022-04-19 03:20:00|345.79|342.99|345.79|342.99|345.79|342.99|345.66|342.86|0
1650338410000|2022-04-19 03:20:10|345.92|343.12|345.79|342.99|345.92|343.12|345.79|342.99|0
1650338440000|2022-04-19 03:20:40|345.66|342.86|345.79|342.99|345.79|342.99|345.66|342.86|0
1650338450000|2022-04-19 03:20:50|345.66|342.86|345.53|342.73|345.66|342.86|345.53|342.73|0
1650338460000|2022-04-19 03:21:00|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1650338470000|2022-04-19 03:21:10|345.53|342.73|345.53|342.73|345.53|342.73|345.53|342.73|0
1650338490000|2022-04-19 03:21:30|345.66|342.86|345.66|342.86|345.66|342.86|345.66|342.86|0
1650338500000|2022-04-19 03:21:40|345.53|342.73|345.41|342.61|345.53|342.73|345.41|342.61|0
1650338510000|2022-04-19 03:21:50|344.77|341.97|344.77|341.97|344.9|342.1|344.77|341.97|0
1650338520000|2022-04-19 03:22:00|344.64|341.84|344.51|341.71|344.64|341.84|344.51|341.71|0
1650338530000|2022-04-19 03:22:10|344.77|341.97|344.9|342.1|344.9|342.1|344.77|341.97|0
1650338540000|2022-04-19 03:22:20|344.77|341.97|344.77|341.97|344.77|341.97|344.64|341.84|0
1650338550000|2022-04-19 03:22:30|344.64|341.84|344.64|341.84|344.64|341.84|344.64|341.84|0
1650338560000|2022-04-19 03:22:40|344.39|341.59|344.33|341.53|344.39|341.59|344.33|341.53|0
1650338570000|2022-04-19 03:22:50|344.26|341.46|344.01|341.21|344.26|341.46|344.01|341.21|0
1650338580000|2022-04-19 03:23:00|343.94|341.14|343.88|341.08|344.01|341.21|343.88|341.08|0
1650338590000|2022-04-19 03:23:10|343.94|341.14|344.01|341.21|344.01|341.21|343.88|341.08|0
1650338600000|2022-04-19 03:23:20|343.88|341.08|344.13|341.33|344.13|341.33|343.88|341.08|0
1650338610000|2022-04-19 03:23:30|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1650338620000|2022-04-19 03:23:40|343.75|340.95|343.88|341.08|343.88|341.08|343.75|340.95|0
1650338630000|2022-04-19 03:23:50|344.01|341.21|343.94|341.14|344.01|341.21|343.88|341.08|0
1650338640000|2022-04-19 03:24:00|344.01|341.21|344.13|341.33|344.13|341.33|344.01|341.21|0
1650338650000|2022-04-19 03:24:10|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1650338670000|2022-04-19 03:24:30|344.13|341.33|344.01|341.21|344.13|341.33|344.01|341.21|0
1650338680000|2022-04-19 03:24:40|344.13|341.33|344.13|341.33|344.13|341.33|344.01|341.21|0
1650338690000|2022-04-19 03:24:50|344.01|341.21|344.01|341.21|344.01|341.21|344.01|341.21|0
1650338700000|2022-04-19 03:25:00|344|341.2|344|341.2|344|341.2|343.88|341.08|0
1650338710000|2022-04-19 03:25:10|344.13|341.33|344.13|341.33|344.13|341.33|344.07|341.27|0
1650338720000|2022-04-19 03:25:20|344.26|341.46|344.33|341.53|344.33|341.53|344.26|341.46|0
1650338730000|2022-04-19 03:25:30|344.26|341.46|344.26|341.46|344.26|341.46|344.26|341.46|0
1650338760000|2022-04-19 03:26:00|344.32|341.52|344.26|341.46|344.32|341.52|344.26|341.46|0
1650338770000|2022-04-19 03:26:10|344.39|341.59|344.32|341.52|344.39|341.59|344.26|341.46|0
1650338780000|2022-04-19 03:26:20|344.39|341.59|344.13|341.33|344.39|341.59|344.13|341.33|0
1650338800000|2022-04-19 03:26:40|344|341.2|343.88|341.08|344|341.2|343.88|341.08|0
1650338810000|2022-04-19 03:26:50|344|341.2|344|341.2|344|341.2|344|341.2|0
1650338830000|2022-04-19 03:27:10|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1650338860000|2022-04-19 03:27:40|344|341.2|344|341.2|344|341.2|344|341.2|0
1650338870000|2022-04-19 03:27:50|343.88|341.08|344|341.2|344|341.2|343.88|341.08|0
1650338880000|2022-04-19 03:28:00|343.88|341.08|344|341.2|344|341.2|343.88|341.08|0
1650338910000|2022-04-19 03:28:30|343.94|341.14|343.94|341.14|344|341.2|343.94|341.14|0
1650338920000|2022-04-19 03:28:40|343.88|341.08|344|341.2|344|341.2|343.88|341.08|0
1650338970000|2022-04-19 03:29:30|343.88|341.08|343.88|341.08|343.88|341.08|343.88|341.08|0
1650339000000|2022-04-19 03:30:00|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1650339010000|2022-04-19 03:30:10|343.75|340.95|343.75|340.95|343.88|341.08|343.75|340.95|0
1650339020000|2022-04-19 03:30:20|343.69|340.89|343.49|340.69|343.69|340.89|343.49|340.69|0
1650339030000|2022-04-19 03:30:30|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1650339050000|2022-04-19 03:30:50|343.75|340.95|343.62|340.82|343.75|340.95|343.62|340.82|0
1650339060000|2022-04-19 03:31:00|343.75|340.95|343.62|340.82|343.75|340.95|343.62|340.82|0
1650339070000|2022-04-19 03:31:10|343.75|340.95|343.88|341.08|343.88|341.08|343.75|340.95|0
1650339080000|2022-04-19 03:31:20|343.75|340.95|343.62|340.82|343.75|340.95|343.62|340.82|0
1650339090000|2022-04-19 03:31:30|343.69|340.89|343.69|340.89|343.69|340.89|343.69|340.89|0
1650339100000|2022-04-19 03:31:40|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1650339110000|2022-04-19 03:31:50|343.49|340.69|343.62|340.82|343.62|340.82|343.49|340.69|0
1650339120000|2022-04-19 03:32:00|343.75|340.95|343.87|341.07|343.87|341.07|343.75|340.95|0
1650339130000|2022-04-19 03:32:10|343.75|340.95|343.62|340.82|343.75|340.95|343.62|340.82|0
1650339140000|2022-04-19 03:32:20|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1650339150000|2022-04-19 03:32:30|343.62|340.82|343.62|340.82|343.75|340.95|343.62|340.82|0
1650339160000|2022-04-19 03:32:40|343.49|340.69|343.49|340.69|343.62|340.82|343.49|340.69|0
1650339170000|2022-04-19 03:32:50|343.37|340.57|343.49|340.69|343.49|340.69|343.37|340.57|0
1650339190000|2022-04-19 03:33:10|343.43|340.63|343.49|340.69|343.49|340.69|343.43|340.63|0
1650339200000|2022-04-19 03:33:20|343.37|340.57|343.37|340.57|343.37|340.57|343.37|340.57|0
1650339210000|2022-04-19 03:33:30|343.49|340.69|343.37|340.57|343.49|340.69|343.37|340.57|0
1650339220000|2022-04-19 03:33:40|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1650339230000|2022-04-19 03:33:50|343.37|340.57|343.49|340.69|343.49|340.69|343.37|340.57|0
1650339240000|2022-04-19 03:34:00|343.37|340.57|343.24|340.44|343.37|340.57|343.24|340.44|0
1650339250000|2022-04-19 03:34:10|343.18|340.38|343.24|340.44|343.24|340.44|343.18|340.38|0
1650339260000|2022-04-19 03:34:20|343.37|340.57|343.37|340.57|343.49|340.69|343.37|340.57|0
1650339270000|2022-04-19 03:34:30|343.24|340.44|343.37|340.57|343.37|340.57|343.24|340.44|0
1650339280000|2022-04-19 03:34:40|343.49|340.69|343.62|340.82|343.62|340.82|343.49|340.69|0
1650339290000|2022-04-19 03:34:50|343.75|340.95|343.75|340.95|343.75|340.95|343.62|340.82|0
1650339300000|2022-04-19 03:35:00|343.62|340.82|343.62|340.82|343.75|340.95|343.62|340.82|0
1650339330000|2022-04-19 03:35:30|343.49|340.69|343.62|340.82|343.62|340.82|343.49|340.69|0
1650339340000|2022-04-19 03:35:40|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1650339360000|2022-04-19 03:36:00|343.56|340.76|343.75|340.95|343.75|340.95|343.49|340.69|0
1650339370000|2022-04-19 03:36:10|343.62|340.82|343.87|341.07|343.87|341.07|343.62|340.82|0
1650339380000|2022-04-19 03:36:20|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1650339400000|2022-04-19 03:36:40|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1650339410000|2022-04-19 03:36:50|343.81|341.01|343.87|341.07|343.87|341.07|343.81|341.01|0
1650339420000|2022-04-19 03:37:00|343.75|340.95|343.75|340.95|343.75|340.95|343.75|340.95|0
1650339430000|2022-04-19 03:37:10|343.62|340.82|343.75|340.95|343.75|340.95|343.62|340.82|0
1650339440000|2022-04-19 03:37:20|343.81|341.01|343.75|340.95|343.81|341.01|343.75|340.95|0
1650339450000|2022-04-19 03:37:30|343.68|340.88|343.75|340.95|343.75|340.95|343.62|340.82|0
1650339480000|2022-04-19 03:38:00|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1650339490000|2022-04-19 03:38:10|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1650339500000|2022-04-19 03:38:20|343.43|340.63|343.49|340.69|343.49|340.69|343.43|340.63|0
1650339520000|2022-04-19 03:38:40|343.36|340.56|343.49|340.69|343.49|340.69|343.36|340.56|0
1650339540000|2022-04-19 03:39:00|343.56|340.76|343.49|340.69|343.56|340.76|343.49|340.69|0
1650339550000|2022-04-19 03:39:10|343.56|340.76|343.62|340.82|343.62|340.82|343.56|340.76|0
1650339570000|2022-04-19 03:39:30|343.74|340.94|343.68|340.88|343.74|340.94|343.68|340.88|0
1650339580000|2022-04-19 03:39:40|343.62|340.82|343.62|340.82|343.74|340.94|343.62|340.82|0
1650339590000|2022-04-19 03:39:50|343.68|340.88|343.62|340.82|343.68|340.88|343.62|340.82|0
1650339600000|2022-04-19 03:40:00|343.68|340.88|343.62|340.82|343.74|340.94|343.62|340.82|0
1650339610000|2022-04-19 03:40:10|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1650339640000|2022-04-19 03:40:40|343.62|340.82|343.62|340.82|343.62|340.82|343.49|340.69|0
1650339650000|2022-04-19 03:40:50|343.68|340.88|343.62|340.82|343.74|340.94|343.62|340.82|0
1650339660000|2022-04-19 03:41:00|343.68|340.88|343.74|340.94|343.74|340.94|343.68|340.88|0
1650339670000|2022-04-19 03:41:10|343.81|341.01|343.62|340.82|343.81|341.01|343.62|340.82|0
1650339680000|2022-04-19 03:41:20|343.56|340.76|343.56|340.76|343.56|340.76|343.49|340.69|0
1650339690000|2022-04-19 03:41:30|343.74|340.94|343.87|341.07|343.87|341.07|343.74|340.94|0
1650339700000|2022-04-19 03:41:40|343.74|340.94|343.74|340.94|343.74|340.94|343.74|340.94|0
1650339710000|2022-04-19 03:41:50|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1650339720000|2022-04-19 03:42:00|343.81|341.01|343.74|340.94|343.81|341.01|343.74|340.94|0
1650339730000|2022-04-19 03:42:10|343.81|341.01|343.74|340.94|343.81|341.01|343.74|340.94|0
1650339740000|2022-04-19 03:42:20|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1650339750000|2022-04-19 03:42:30|343.49|340.69|343.62|340.82|343.62|340.82|343.49|340.69|0
1650339760000|2022-04-19 03:42:40|343.49|340.69|343.49|340.69|343.49|340.69|343.49|340.69|0
1650339780000|2022-04-19 03:43:00|343.36|340.56|343.49|340.69|343.49|340.69|343.36|340.56|0
1650339790000|2022-04-19 03:43:10|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1650339800000|2022-04-19 03:43:20|343.49|340.69|343.49|340.69|343.49|340.69|343.36|340.56|0
1650339810000|2022-04-19 03:43:30|343.36|340.56|343.49|340.69|343.49|340.69|343.36|340.56|0
1650339820000|2022-04-19 03:43:40|343.43|340.63|343.49|340.69|343.49|340.69|343.36|340.56|0
1650339830000|2022-04-19 03:43:50|343.62|340.82|343.62|340.82|343.62|340.82|343.62|340.82|0
1650339840000|2022-04-19 03:44:00|343.68|340.88|343.62|340.82|343.68|340.88|343.62|340.82|0
1650339860000|2022-04-19 03:44:20|343.68|340.88|343.74|340.94|343.74|340.94|343.68|340.88|0
1650339900000|2022-04-19 03:45:00|343.87|341.07|343.87|341.07|343.87|341.07|343.87|341.07|0
1650339910000|2022-04-19 03:45:10|344|341.2|345.01|342.21|345.01|342.21|343.87|341.07|0
1650339920000|2022-04-19 03:45:20|345.27|342.47|344.76|341.96|345.27|342.47|344.76|341.96|0
1650339930000|2022-04-19 03:45:30|344.89|342.09|345.27|342.47|345.27|342.47|344.89|342.09|0
1650339940000|2022-04-19 03:45:40|345.14|342.34|345.21|342.41|345.21|342.41|345.14|342.34|0
1650339950000|2022-04-19 03:45:50|345.27|342.47|345.14|342.34|345.27|342.47|345.14|342.34|0
1650339960000|2022-04-19 03:46:00|345.01|342.21|345.14|342.34|345.14|342.34|345.01|342.21|0
1650339970000|2022-04-19 03:46:10|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1650339980000|2022-04-19 03:46:20|345.08|342.28|345.01|342.21|345.08|342.28|345.01|342.21|0
1650339990000|2022-04-19 03:46:30|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1650340000000|2022-04-19 03:46:40|345.01|342.21|344.89|342.09|345.01|342.21|344.89|342.09|0
1650340030000|2022-04-19 03:47:10|345.01|342.21|345.01|342.21|345.01|342.21|345.01|342.21|0
1650340040000|2022-04-19 03:47:20|345.14|342.34|345.14|342.34|345.14|342.34|345.14|342.34|0
1650340060000|2022-04-19 03:47:40|344.89|342.09|344.76|341.96|344.89|342.09|344.76|341.96|0
1650340080000|2022-04-19 03:48:00|344.89|342.09|344.76|341.96|344.89|342.09|344.76|341.96|0
1650340090000|2022-04-19 03:48:10|344.82|342.02|344.76|341.96|344.89|342.09|344.76|341.96|0
1650340100000|2022-04-19 03:48:20|344.63|341.83|344.63|341.83|344.63|341.83|344.5|341.7|0
1650340110000|2022-04-19 03:48:30|344.5|341.7|344.57|341.77|344.57|341.77|344.5|341.7|0
1650340120000|2022-04-19 03:48:40|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340140000|2022-04-19 03:49:00|344.38|341.58|344.38|341.58|344.38|341.58|344.31|341.51|0
1650340160000|2022-04-19 03:49:20|344.31|341.51|344.38|341.58|344.38|341.58|344.31|341.51|0
1650340170000|2022-04-19 03:49:30|344.31|341.51|344.38|341.58|344.38|341.58|344.31|341.51|0
1650340180000|2022-04-19 03:49:40|344.25|341.45|344.38|341.58|344.38|341.58|344.25|341.45|0
1650340190000|2022-04-19 03:49:50|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340200000|2022-04-19 03:50:00|344.57|341.77|344.5|341.7|344.57|341.77|344.5|341.7|0
1650340210000|2022-04-19 03:50:10|344.38|341.58|344.5|341.7|344.5|341.7|344.38|341.58|0
1650340220000|2022-04-19 03:50:20|344.44|341.64|344.38|341.58|344.44|341.64|344.38|341.58|0
1650340230000|2022-04-19 03:50:30|344.25|341.45|344.38|341.58|344.38|341.58|344.25|341.45|0
1650340240000|2022-04-19 03:50:40|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340250000|2022-04-19 03:50:50|344.38|341.58|344.38|341.58|344.38|341.58|344.38|341.58|0
1650340260000|2022-04-19 03:51:00|344.25|341.45|344.38|341.58|344.38|341.58|344.25|341.45|0
1650340270000|2022-04-19 03:51:10|344.25|341.45|344.12|341.32|344.25|341.45|344.12|341.32|0
1650340280000|2022-04-19 03:51:20|344.25|341.45|344.25|341.45|344.25|341.45|344.12|341.32|0
1650340290000|2022-04-19 03:51:30|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1650340300000|2022-04-19 03:51:40|344.25|341.45|344.12|341.32|344.25|341.45|344.12|341.32|0
1650340320000|2022-04-19 03:52:00|344.25|341.45|344.25|341.45|344.25|341.45|344.25|341.45|0
1650340330000|2022-04-19 03:52:10|344.37|341.57|344.5|341.7|344.5|341.7|344.37|341.57|0
1650340340000|2022-04-19 03:52:20|344.63|341.83|344.5|341.7|344.63|341.83|344.5|341.7|0
1650340370000|2022-04-19 03:52:50|344.57|341.77|344.5|341.7|344.57|341.77|344.5|341.7|0
1650340390000|2022-04-19 03:53:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340400000|2022-04-19 03:53:20|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340410000|2022-04-19 03:53:30|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1650340420000|2022-04-19 03:53:40|344.5|341.7|344.37|341.57|344.5|341.7|344.37|341.57|0
1650340430000|2022-04-19 03:53:50|344.44|341.64|344.5|341.7|344.5|341.7|344.44|341.64|0
1650340450000|2022-04-19 03:54:10|344.37|341.57|344.37|341.57|344.37|341.57|344.37|341.57|0
1650340460000|2022-04-19 03:54:20|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340500000|2022-04-19 03:55:00|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340510000|2022-04-19 03:55:10|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340530000|2022-04-19 03:55:30|344.63|341.83|344.57|341.77|344.63|341.83|344.57|341.77|0
1650340540000|2022-04-19 03:55:40|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340560000|2022-04-19 03:56:00|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340570000|2022-04-19 03:56:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340600000|2022-04-19 03:56:40|344.5|341.7|344.37|341.57|344.5|341.7|344.37|341.57|0
1650340610000|2022-04-19 03:56:50|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340620000|2022-04-19 03:57:00|344.63|341.83|344.5|341.7|344.63|341.83|344.5|341.7|0
1650340630000|2022-04-19 03:57:10|344.57|341.77|344.5|341.7|344.57|341.77|344.5|341.7|0
1650340640000|2022-04-19 03:57:20|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340650000|2022-04-19 03:57:30|344.57|341.77|344.5|341.7|344.57|341.77|344.5|341.7|0
1650340660000|2022-04-19 03:57:40|344.63|341.83|344.75|341.95|344.75|341.95|344.63|341.83|0
1650340670000|2022-04-19 03:57:50|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340680000|2022-04-19 03:58:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1650340690000|2022-04-19 03:58:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340700000|2022-04-19 03:58:20|344.5|341.7|344.5|341.7|344.5|341.7|344.5|341.7|0
1650340740000|2022-04-19 03:59:00|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340760000|2022-04-19 03:59:20|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1650340770000|2022-04-19 03:59:30|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340800000|2022-04-19 04:00:00|344.5|341.7|344.5|341.7|344.5|341.7|344.37|341.57|0
1650340810000|2022-04-19 04:00:10|344.37|341.57|344.5|341.7|344.5|341.7|344.37|341.57|0
1650340830000|2022-04-19 04:00:30|344.44|341.64|344.37|341.57|344.44|341.64|344.37|341.57|0
1650340840000|2022-04-19 04:00:40|344.5|341.7|344.44|341.64|344.5|341.7|344.44|341.64|0
1650340850000|2022-04-19 04:00:50|344.5|341.7|344.63|341.83|344.63|341.83|344.5|341.7|0
1650340860000|2022-04-19 04:01:00|344.56|341.76|344.5|341.7|344.56|341.76|344.5|341.7|0
1650340870000|2022-04-19 04:01:10|344.63|341.83|344.63|341.83|344.63|341.83|344.63|341.83|0
1650340880000|2022-04-19 04:01:20|344.75|341.95|344.63|341.83|344.75|341.95|344.63|341.83|0
1650340890000|2022-04-19 04:01:30|344.75|341.95|344.75|341.95|344.75|341.95|344.62|341.82|0
1650340900000|2022-04-19 04:01:40|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1650340910000|2022-04-19 04:01:50|344.69|341.89|344.69|341.89|344.69|341.89|344.69|341.89|0
1650340920000|2022-04-19 04:02:00|344.62|341.82|344.5|341.7|344.62|341.82|344.5|341.7|0
1650340950000|2022-04-19 04:02:30|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1650340980000|2022-04-19 04:03:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1650341030000|2022-04-19 04:03:50|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1650341040000|2022-04-19 04:04:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1650341070000|2022-04-19 04:04:30|344.88|342.08|345.01|342.21|345.01|342.21|344.88|342.08|0
1650341080000|2022-04-19 04:04:40|345.13|342.33|345.26|342.46|345.26|342.46|345.13|342.33|0
1650341100000|2022-04-19 04:05:00|345.13|342.33|345.01|342.21|345.13|342.33|345.01|342.21|0
1650341110000|2022-04-19 04:05:10|344.88|342.08|345.01|342.21|345.01|342.21|344.88|342.08|0
1650341140000|2022-04-19 04:05:40|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341150000|2022-04-19 04:05:50|345.13|342.33|345|342.2|345.13|342.33|345|342.2|0
1650341190000|2022-04-19 04:06:30|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1650341240000|2022-04-19 04:07:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341250000|2022-04-19 04:07:30|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1650341260000|2022-04-19 04:07:40|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341300000|2022-04-19 04:08:20|344.88|342.08|344.62|341.82|344.88|342.08|344.62|341.82|0
1650341320000|2022-04-19 04:08:40|344.49|341.69|344.49|341.69|344.49|341.69|344.49|341.69|0
1650341330000|2022-04-19 04:08:50|344.56|341.76|344.56|341.76|344.56|341.76|344.56|341.76|0
1650341340000|2022-04-19 04:09:00|344.62|341.82|344.62|341.82|344.62|341.82|344.62|341.82|0
1650341360000|2022-04-19 04:09:20|344.75|341.95|344.75|341.95|344.75|341.95|344.62|341.82|0
1650341370000|2022-04-19 04:09:30|344.88|342.08|345|342.2|345|342.2|344.88|342.08|0
1650341380000|2022-04-19 04:09:40|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1650341390000|2022-04-19 04:09:50|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341400000|2022-04-19 04:10:00|344.88|342.08|344.88|342.08|344.88|342.08|344.75|341.95|0
1650341410000|2022-04-19 04:10:10|344.81|342.01|344.75|341.95|344.81|342.01|344.75|341.95|0
1650341420000|2022-04-19 04:10:20|344.81|342.01|344.81|342.01|344.81|342.01|344.75|341.95|0
1650341430000|2022-04-19 04:10:30|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1650341440000|2022-04-19 04:10:40|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1650341460000|2022-04-19 04:11:00|344.75|341.95|344.88|342.08|344.88|342.08|344.75|341.95|0
1650341470000|2022-04-19 04:11:10|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341480000|2022-04-19 04:11:20|344.88|342.08|344.88|342.08|344.88|342.08|344.88|342.08|0
1650341520000|2022-04-19 04:12:00|344.75|341.95|345|342.2|345|342.2|344.75|341.95|0
1650341560000|2022-04-19 04:12:40|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1650341580000|2022-04-19 04:13:00|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341610000|2022-04-19 04:13:30|344.87|342.07|345|342.2|345|342.2|344.87|342.07|0
1650341640000|2022-04-19 04:14:00|345.07|342.27|345.13|342.33|345.13|342.33|345.07|342.27|0
1650341660000|2022-04-19 04:14:20|345.19|342.39|345.13|342.33|345.19|342.39|345.13|342.33|0
1650341670000|2022-04-19 04:14:30|345.26|342.46|345.26|342.46|345.26|342.46|345.26|342.46|0
1650341690000|2022-04-19 04:14:50|345.38|342.58|345.26|342.46|345.38|342.58|345.26|342.46|0
1650341700000|2022-04-19 04:15:00|345.32|342.52|345.38|342.58|345.38|342.58|345.32|342.52|0
1650341720000|2022-04-19 04:15:20|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1650341730000|2022-04-19 04:15:30|345.38|342.58|345.26|342.46|345.38|342.58|345.26|342.46|0
1650341750000|2022-04-19 04:15:50|345|342.2|345.13|342.33|345.13|342.33|345|342.2|0
1650341760000|2022-04-19 04:16:00|345|342.2|345.13|342.33|345.13|342.33|345|342.2|0
1650341780000|2022-04-19 04:16:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341800000|2022-04-19 04:16:40|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1650341820000|2022-04-19 04:17:00|344.75|341.95|344.75|341.95|344.75|341.95|344.75|341.95|0
1650341830000|2022-04-19 04:17:10|344.87|342.07|345.13|342.33|345.13|342.33|344.87|342.07|0
1650341840000|2022-04-19 04:17:20|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341850000|2022-04-19 04:17:30|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1650341880000|2022-04-19 04:18:00|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341900000|2022-04-19 04:18:20|345.07|342.27|345.07|342.27|345.07|342.27|345.07|342.27|0
1650341910000|2022-04-19 04:18:30|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341960000|2022-04-19 04:19:20|344.94|342.14|344.94|342.14|344.94|342.14|344.94|342.14|0
1650341970000|2022-04-19 04:19:30|345|342.2|345|342.2|345|342.2|345|342.2|0
1650341990000|2022-04-19 04:19:50|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1650342000000|2022-04-19 04:20:00|345|342.2|345|342.2|345|342.2|345|342.2|0
1650342010000|2022-04-19 04:20:10|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1650342030000|2022-04-19 04:20:30|345|342.2|345|342.2|345|342.2|345|342.2|0
1650342040000|2022-04-19 04:20:40|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1650342050000|2022-04-19 04:20:50|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1650342060000|2022-04-19 04:21:00|345|342.2|345|342.2|345|342.2|345|342.2|0
1650342090000|2022-04-19 04:21:30|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1650342100000|2022-04-19 04:21:40|345|342.2|345|342.2|345|342.2|345|342.2|0
1650342120000|2022-04-19 04:22:00|345.13|342.33|345.13|342.33|345.13|342.33|345.13|342.33|0
1650342140000|2022-04-19 04:22:20|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342160000|2022-04-19 04:22:40|345.32|342.52|345.25|342.45|345.32|342.52|345.25|342.45|0
1650342200000|2022-04-19 04:23:20|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650342210000|2022-04-19 04:23:30|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342300000|2022-04-19 04:25:00|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1650342310000|2022-04-19 04:25:10|345.51|342.71|345.51|342.71|345.57|342.77|345.51|342.71|0
1650342320000|2022-04-19 04:25:20|345.57|342.77|345.57|342.77|345.57|342.77|345.57|342.77|0
1650342330000|2022-04-19 04:25:30|345.51|342.71|345.51|342.71|345.51|342.71|345.51|342.71|0
1650342340000|2022-04-19 04:25:40|345.57|342.77|345.51|342.71|345.57|342.77|345.51|342.71|0
1650342350000|2022-04-19 04:25:50|345.57|342.77|345.51|342.71|345.63|342.83|345.51|342.71|0
1650342380000|2022-04-19 04:26:20|345.44|342.64|345.38|342.58|345.51|342.71|345.38|342.58|0
1650342400000|2022-04-19 04:26:40|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342410000|2022-04-19 04:26:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1650342460000|2022-04-19 04:27:40|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342480000|2022-04-19 04:28:00|345.19|342.39|345.19|342.39|345.19|342.39|345.19|342.39|0
1650342490000|2022-04-19 04:28:10|345.25|342.45|345.12|342.32|345.25|342.45|345.12|342.32|0
1650342540000|2022-04-19 04:29:00|345.25|342.45|345.38|342.58|345.38|342.58|345.25|342.45|0
1650342580000|2022-04-19 04:29:40|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342590000|2022-04-19 04:29:50|345.38|342.58|345.38|342.58|345.38|342.58|345.25|342.45|0
1650342600000|2022-04-19 04:30:00|345.44|342.64|345.44|342.64|345.44|342.64|345.38|342.58|0
1650342610000|2022-04-19 04:30:10|345.38|342.58|345.38|342.58|345.38|342.58|345.25|342.45|0
1650342650000|2022-04-19 04:30:50|345.44|342.64|345.38|342.58|345.44|342.64|345.38|342.58|0
1650342660000|2022-04-19 04:31:00|345.44|342.64|345.63|342.83|345.63|342.83|345.44|342.64|0
1650342700000|2022-04-19 04:31:40|345.76|342.96|345.76|342.96|345.76|342.96|345.76|342.96|0
1650342710000|2022-04-19 04:31:50|345.7|342.9|345.63|342.83|345.7|342.9|345.63|342.83|0
1650342720000|2022-04-19 04:32:00|345.5|342.7|345.25|342.45|345.5|342.7|345.25|342.45|0
1650342730000|2022-04-19 04:32:10|345.57|342.77|345.5|342.7|345.57|342.77|345.44|342.64|0
1650342770000|2022-04-19 04:32:50|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1650342790000|2022-04-19 04:33:10|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342800000|2022-04-19 04:33:20|345.38|342.58|345.38|342.58|345.38|342.58|345.38|342.58|0
1650342840000|2022-04-19 04:34:00|345.5|342.7|345.63|342.83|345.63|342.83|345.5|342.7|0
1650342850000|2022-04-19 04:34:10|345.5|342.7|345.37|342.57|345.5|342.7|345.37|342.57|0
1650342860000|2022-04-19 04:34:20|345.44|342.64|345.37|342.57|345.44|342.64|345.37|342.57|0
1650342870000|2022-04-19 04:34:30|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650342880000|2022-04-19 04:34:40|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650342900000|2022-04-19 04:35:00|344.87|342.07|344.87|342.07|344.87|342.07|344.87|342.07|0
1650342910000|2022-04-19 04:35:10|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650342950000|2022-04-19 04:35:50|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1650342960000|2022-04-19 04:36:00|344.86|342.06|344.99|342.19|344.99|342.19|344.86|342.06|0
1650342970000|2022-04-19 04:36:10|345.06|342.26|345.12|342.32|345.12|342.32|345.06|342.26|0
1650343010000|2022-04-19 04:36:50|345.06|342.26|345.12|342.32|345.12|342.32|345.06|342.26|0
1650343030000|2022-04-19 04:37:10|345.06|342.26|345.12|342.32|345.12|342.32|345.06|342.26|0
1650343080000|2022-04-19 04:38:00|345.06|342.26|345.06|342.26|345.06|342.26|345.06|342.26|0
1650343090000|2022-04-19 04:38:10|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650343140000|2022-04-19 04:39:00|345.25|342.45|345.25|342.45|345.25|342.45|345.25|342.45|0
1650343160000|2022-04-19 04:39:20|345.37|342.57|345.37|342.57|345.37|342.57|345.37|342.57|0
1650343210000|2022-04-19 04:40:10|345.5|342.7|345.5|342.7|345.5|342.7|345.37|342.57|0
1650343220000|2022-04-19 04:40:20|345.63|342.83|345.37|342.57|345.63|342.83|345.37|342.57|0
1650343230000|2022-04-19 04:40:30|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1650343250000|2022-04-19 04:40:50|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650343260000|2022-04-19 04:41:00|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1650343270000|2022-04-19 04:41:10|345.18|342.38|345.18|342.38|345.18|342.38|345.18|342.38|0
1650343280000|2022-04-19 04:41:20|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1650343310000|2022-04-19 04:41:50|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650343320000|2022-04-19 04:42:00|345.24|342.44|345.24|342.44|345.24|342.44|345.24|342.44|0
1650343350000|2022-04-19 04:42:30|345.12|342.32|345.12|342.32|345.12|342.32|345.12|342.32|0
1650343450000|2022-04-19 04:44:10|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650343520000|2022-04-19 04:45:20|345.05|342.25|345.05|342.25|345.05|342.25|345.05|342.25|0
1650343530000|2022-04-19 04:45:30|344.99|342.19|345.12|342.32|345.12|342.32|344.99|342.19|0
1650343540000|2022-04-19 04:45:40|345.05|342.25|344.99|342.19|345.05|342.25|344.99|342.19|0
1650343600000|2022-04-19 04:46:40|344.86|342.06|344.99|342.19|344.99|342.19|344.86|342.06|0
1650343610000|2022-04-19 04:46:50|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1650343620000|2022-04-19 04:47:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650343630000|2022-04-19 04:47:10|345.11|342.31|345.05|342.25|345.11|342.31|345.05|342.25|0
1650343640000|2022-04-19 04:47:20|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1650343710000|2022-04-19 04:48:30|344.99|342.19|344.86|342.06|344.99|342.19|344.86|342.06|0
1650343720000|2022-04-19 04:48:40|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650343740000|2022-04-19 04:49:00|344.86|342.06|344.86|342.06|344.93|342.13|344.86|342.06|0
1650343750000|2022-04-19 04:49:10|344.8|342|344.99|342.19|344.99|342.19|344.8|342|0
1650343780000|2022-04-19 04:49:40|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1650343800000|2022-04-19 04:50:00|344.99|342.19|344.99|342.19|344.99|342.19|344.99|342.19|0
1650343820000|2022-04-19 04:50:20|345.11|342.31|344.99|342.19|345.11|342.31|344.99|342.19|0
1650343860000|2022-04-19 04:51:00|345.11|342.31|344.99|342.19|345.11|342.31|344.99|342.19|0
1650343900000|2022-04-19 04:51:40|345.11|342.31|345.11|342.31|345.11|342.31|345.11|342.31|0
1650343910000|2022-04-19 04:51:50|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1650343970000|2022-04-19 04:52:50|344.73|341.93|344.6|341.8|344.73|341.93|344.6|341.8|0
1650343980000|2022-04-19 04:53:00|344.73|341.93|344.48|341.68|344.73|341.93|344.48|341.68|0
1650344030000|2022-04-19 04:53:50|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1650344050000|2022-04-19 04:54:10|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1650344060000|2022-04-19 04:54:20|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1650344070000|2022-04-19 04:54:30|344.48|341.68|344.41|341.61|344.48|341.68|344.41|341.61|0
1650344080000|2022-04-19 04:54:40|344.47|341.67|344.35|341.55|344.47|341.67|344.35|341.55|0
1650344090000|2022-04-19 04:54:50|344.47|341.67|344.47|341.67|344.47|341.67|344.47|341.67|0
1650344160000|2022-04-19 04:56:00|344.41|341.61|344.35|341.55|344.47|341.67|344.35|341.55|0
1650344170000|2022-04-19 04:56:10|344.22|341.42|344.09|341.29|344.22|341.42|344.09|341.29|0
1650344180000|2022-04-19 04:56:20|344.03|341.23|344.09|341.29|344.09|341.29|344.03|341.23|0
1650344190000|2022-04-19 04:56:30|343.97|341.17|344.09|341.29|344.09|341.29|343.97|341.17|0
1650344340000|2022-04-19 04:59:00|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1650344370000|2022-04-19 04:59:30|344.35|341.55|344.22|341.42|344.35|341.55|344.22|341.42|0
1650344400000|2022-04-19 05:00:00|344.35|341.55|344.09|341.29|344.35|341.55|344.09|341.29|0
1650344410000|2022-04-19 05:00:10|343.96|341.16|344.03|341.23|344.03|341.23|343.84|341.04|0
1650344420000|2022-04-19 05:00:20|344.09|341.29|344.47|341.67|344.47|341.67|344.09|341.29|0
1650344430000|2022-04-19 05:00:30|344.85|342.05|344.73|341.93|344.85|342.05|344.73|341.93|0
1650344440000|2022-04-19 05:00:40|344.6|341.8|344.47|341.67|344.6|341.8|344.47|341.67|0
1650344460000|2022-04-19 05:01:00|344.35|341.55|344.22|341.42|344.35|341.55|344.22|341.42|0
1650344470000|2022-04-19 05:01:10|343.96|341.16|343.96|341.16|343.96|341.16|343.96|341.16|0
1650344480000|2022-04-19 05:01:20|344.22|341.42|344.22|341.42|344.34|341.54|344.22|341.42|0
1650344490000|2022-04-19 05:01:30|344.09|341.29|344.22|341.42|344.22|341.42|344.09|341.29|0
1650344500000|2022-04-19 05:01:40|344.34|341.54|344.47|341.67|344.47|341.67|344.34|341.54|0
1650344520000|2022-04-19 05:02:00|344.6|341.8|344.6|341.8|344.73|341.93|344.6|341.8|0
1650344540000|2022-04-19 05:02:20|344.73|341.93|344.67|341.87|344.73|341.93|344.67|341.87|0
1650344550000|2022-04-19 05:02:30|344.73|341.93|344.73|341.93|344.85|342.05|344.73|341.93|0
1650344560000|2022-04-19 05:02:40|344.79|341.99|344.73|341.93|344.85|342.05|344.73|341.93|0
1650344570000|2022-04-19 05:02:50|344.79|341.99|344.6|341.8|344.79|341.99|344.6|341.8|0
1650344580000|2022-04-19 05:03:00|344.73|341.93|344.6|341.8|344.73|341.93|344.6|341.8|0
1650344590000|2022-04-19 05:03:10|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1650344600000|2022-04-19 05:03:20|344.6|341.8|344.47|341.67|344.6|341.8|344.47|341.67|0
1650344610000|2022-04-19 05:03:30|344.54|341.74|344.6|341.8|344.6|341.8|344.54|341.74|0
1650344630000|2022-04-19 05:03:50|344.73|341.93|344.6|341.8|344.73|341.93|344.6|341.8|0
1650344640000|2022-04-19 05:04:00|344.73|341.93|344.85|342.05|344.85|342.05|344.73|341.93|0
1650344650000|2022-04-19 05:04:10|344.73|341.93|344.85|342.05|344.85|342.05|344.73|341.93|0
1650344660000|2022-04-19 05:04:20|344.73|341.93|344.85|342.05|344.85|342.05|344.73|341.93|0
1650344670000|2022-04-19 05:04:30|344.98|342.18|344.98|342.18|344.98|342.18|344.98|342.18|0
1650344680000|2022-04-19 05:04:40|345.11|342.31|345.23|342.43|345.23|342.43|345.11|342.31|0
1650344690000|2022-04-19 05:04:50|345.17|342.37|345.23|342.43|345.23|342.43|345.17|342.37|0
1650344700000|2022-04-19 05:05:00|345.11|342.31|345.17|342.37|345.17|342.37|345.11|342.31|0
1650344710000|2022-04-19 05:05:10|345.11|342.31|345.23|342.43|345.23|342.43|345.11|342.31|0
1650344720000|2022-04-19 05:05:20|345.36|342.56|345.36|342.56|345.36|342.56|345.36|342.56|0
1650344730000|2022-04-19 05:05:30|345.49|342.69|345.62|342.82|345.62|342.82|345.49|342.69|0
1650344740000|2022-04-19 05:05:40|345.49|342.69|345.36|342.56|345.49|342.69|345.36|342.56|0
1650344750000|2022-04-19 05:05:50|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1650344760000|2022-04-19 05:06:00|345.55|342.75|345.62|342.82|345.62|342.82|345.55|342.75|0
1650344770000|2022-04-19 05:06:10|345.74|342.94|346.13|343.33|346.13|343.33|345.74|342.94|0
1650344790000|2022-04-19 05:06:30|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1650344800000|2022-04-19 05:06:40|346.13|343.33|346.13|343.33|346.13|343.33|346.13|343.33|0
1650344810000|2022-04-19 05:06:50|346|343.2|346|343.2|346|343.2|346|343.2|0
1650344820000|2022-04-19 05:07:00|345.74|342.94|345.74|342.94|345.87|343.07|345.74|342.94|0
1650344830000|2022-04-19 05:07:10|345.68|342.88|345.62|342.82|345.68|342.88|345.62|342.82|0
1650344850000|2022-04-19 05:07:30|345.49|342.69|345.49|342.69|345.49|342.69|345.49|342.69|0
1650344860000|2022-04-19 05:07:40|345.62|342.82|345.49|342.69|345.68|342.88|345.49|342.69|0
1650344870000|2022-04-19 05:07:50|345.55|342.75|345.62|342.82|345.62|342.82|345.55|342.75|0
1650344880000|2022-04-19 05:08:00|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1650344900000|2022-04-19 05:08:20|345.87|343.07|345.87|343.07|345.87|343.07|345.87|343.07|0
1650344910000|2022-04-19 05:08:30|346|343.2|346|343.2|346|343.2|346|343.2|0
1650344920000|2022-04-19 05:08:40|346.06|343.26|345.87|343.07|346.06|343.26|345.87|343.07|0
1650344940000|2022-04-19 05:09:00|346|343.2|346.13|343.33|346.13|343.33|346|343.2|0
1650344950000|2022-04-19 05:09:10|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1650344960000|2022-04-19 05:09:20|346.13|343.33|346.12|343.32|346.13|343.33|346.12|343.32|0
1650344970000|2022-04-19 05:09:30|346|343.2|346.12|343.32|346.12|343.32|346|343.2|0
1650344980000|2022-04-19 05:09:40|346.06|343.26|346.06|343.26|346.06|343.26|346.06|343.26|0
1650344990000|2022-04-19 05:09:50|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1650345000000|2022-04-19 05:10:00|346|343.2|346|343.2|346|343.2|346|343.2|0
1650345010000|2022-04-19 05:10:10|346.12|343.32|346.12|343.32|346.12|343.32|346|343.2|0
1650345020000|2022-04-19 05:10:20|346.25|343.45|346.12|343.32|346.25|343.45|346.12|343.32|0
1650345040000|2022-04-19 05:10:40|346.19|343.39|346.12|343.32|346.19|343.39|346.12|343.32|0
1650345050000|2022-04-19 05:10:50|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1650345060000|2022-04-19 05:11:00|346.38|343.58|346.12|343.32|346.38|343.58|346.12|343.32|0
1650345070000|2022-04-19 05:11:10|346|343.2|345.74|342.94|346|343.2|345.74|342.94|0
1650345080000|2022-04-19 05:11:20|345.81|343.01|345.81|343.01|345.87|343.07|345.74|342.94|0
1650345090000|2022-04-19 05:11:30|345.74|342.94|345.74|342.94|345.74|342.94|345.74|342.94|0
1650345100000|2022-04-19 05:11:40|345.81|343.01|345.87|343.07|345.87|343.07|345.81|343.01|0
1650345120000|2022-04-19 05:12:00|346|343.2|346.12|343.32|346.12|343.32|346|343.2|0
1650345140000|2022-04-19 05:12:20|346.19|343.39|346.25|343.45|346.25|343.45|346.12|343.32|0
1650345150000|2022-04-19 05:12:30|346.12|343.32|346.25|343.45|346.25|343.45|346.12|343.32|0
1650345160000|2022-04-19 05:12:40|346.12|343.32|346.25|343.45|346.25|343.45|346.12|343.32|0
1650345170000|2022-04-19 05:12:50|346.12|343.32|346.12|343.32|346.19|343.39|346.12|343.32|0
1650345180000|2022-04-19 05:13:00|346.19|343.39|346.25|343.45|346.25|343.45|346.19|343.39|0
1650345200000|2022-04-19 05:13:20|346.19|343.39|346.25|343.45|346.25|343.45|346.19|343.39|0
1650345210000|2022-04-19 05:13:30|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1650345230000|2022-04-19 05:13:50|346|343.2|346|343.2|346|343.2|346|343.2|0
1650345240000|2022-04-19 05:14:00|346.12|343.32|346|343.2|346.12|343.32|346|343.2|0
1650345250000|2022-04-19 05:14:10|346.38|343.58|346.12|343.32|346.38|343.58|346.12|343.32|0
1650345270000|2022-04-19 05:14:30|346.25|343.45|346.25|343.45|346.25|343.45|346.19|343.39|0
1650345290000|2022-04-19 05:14:50|346.12|343.32|346.25|343.45|346.25|343.45|346.12|343.32|0
1650345300000|2022-04-19 05:15:00|346.12|343.32|346.25|343.45|346.25|343.45|346.12|343.32|0
1650345310000|2022-04-19 05:15:10|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1650345320000|2022-04-19 05:15:20|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1650345340000|2022-04-19 05:15:40|346.12|343.32|346.25|343.45|346.25|343.45|346.12|343.32|0
1650345360000|2022-04-19 05:16:00|346.38|343.58|346.38|343.58|346.38|343.58|346.38|343.58|0
1650345370000|2022-04-19 05:16:10|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1650345390000|2022-04-19 05:16:30|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1650345400000|2022-04-19 05:16:40|346.38|343.58|346.5|343.7|346.5|343.7|346.38|343.58|0
1650345410000|2022-04-19 05:16:50|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1650345420000|2022-04-19 05:17:00|346.63|343.83|346.76|343.96|346.76|343.96|346.63|343.83|0
1650345430000|2022-04-19 05:17:10|346.63|343.83|346.63|343.83|346.7|343.9|346.63|343.83|0
1650345440000|2022-04-19 05:17:20|346.7|343.9|346.76|343.96|346.76|343.96|346.7|343.9|0
1650345450000|2022-04-19 05:17:30|346.63|343.83|346.89|344.09|346.89|344.09|346.63|343.83|0
1650345480000|2022-04-19 05:18:00|346.83|344.03|346.89|344.09|346.89|344.09|346.83|344.03|0
1650345490000|2022-04-19 05:18:10|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650345520000|2022-04-19 05:18:40|346.7|343.9|346.76|343.96|346.76|343.96|346.63|343.83|0
1650345540000|2022-04-19 05:19:00|346.63|343.83|346.76|343.96|346.76|343.96|346.63|343.83|0
1650345560000|2022-04-19 05:19:20|346.7|343.9|346.63|343.83|346.7|343.9|346.63|343.83|0
1650345580000|2022-04-19 05:19:40|346.5|343.7|346.63|343.83|346.63|343.83|346.5|343.7|0
1650345590000|2022-04-19 05:19:50|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1650345630000|2022-04-19 05:20:30|346.63|343.83|346.5|343.7|346.63|343.83|346.5|343.7|0
1650345650000|2022-04-19 05:20:50|346.57|343.77|346.63|343.83|346.63|343.83|346.57|343.77|0
1650345660000|2022-04-19 05:21:00|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650345670000|2022-04-19 05:21:10|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1650345680000|2022-04-19 05:21:20|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650345690000|2022-04-19 05:21:30|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1650345720000|2022-04-19 05:22:00|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650345730000|2022-04-19 05:22:10|346.63|343.83|346.76|343.96|346.76|343.96|346.63|343.83|0
1650345750000|2022-04-19 05:22:30|346.63|343.83|346.63|343.83|346.63|343.83|346.63|343.83|0
1650345770000|2022-04-19 05:22:50|346.57|343.77|346.57|343.77|346.57|343.77|346.57|343.77|0
1650345780000|2022-04-19 05:23:00|346.5|343.7|346.63|343.83|346.63|343.83|346.5|343.7|0
1650345810000|2022-04-19 05:23:30|346.57|343.77|346.5|343.7|346.63|343.83|346.5|343.7|0
1650345820000|2022-04-19 05:23:40|346.63|343.83|346.63|343.83|346.63|343.83|346.5|343.7|0
1650345830000|2022-04-19 05:23:50|346.5|343.7|346.5|343.7|346.5|343.7|346.5|343.7|0
1650345840000|2022-04-19 05:24:00|346.57|343.77|346.63|343.83|346.63|343.83|346.57|343.77|0
1650345850000|2022-04-19 05:24:10|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650345860000|2022-04-19 05:24:20|346.63|343.83|346.63|343.83|346.76|343.96|346.63|343.83|0
1650345880000|2022-04-19 05:24:40|346.76|343.96|346.76|343.96|346.76|343.96|346.76|343.96|0
1650345890000|2022-04-19 05:24:50|346.63|343.83|346.5|343.7|346.63|343.83|346.5|343.7|0
1650345900000|2022-04-19 05:25:00|346.63|343.83|346.63|343.83|346.63|343.83|346.5|343.7|0
1650345910000|2022-04-19 05:25:10|346.57|343.77|346.5|343.7|346.57|343.77|346.5|343.7|0
1650345950000|2022-04-19 05:25:50|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650345960000|2022-04-19 05:26:00|345.99|343.19|345.99|343.19|345.99|343.19|345.99|343.19|0
1650345970000|2022-04-19 05:26:10|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1650345990000|2022-04-19 05:26:30|346.25|343.45|346.25|343.45|346.25|343.45|346.25|343.45|0
1650346000000|2022-04-19 05:26:40|346.37|343.57|346.44|343.64|346.5|343.7|346.37|343.57|0
1650346010000|2022-04-19 05:26:50|346.37|343.57|346.25|343.45|346.37|343.57|346.25|343.45|0
1650346020000|2022-04-19 05:27:00|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346050000|2022-04-19 05:27:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346080000|2022-04-19 05:28:00|346.12|343.32|346.24|343.44|346.24|343.44|346.12|343.32|0
1650346120000|2022-04-19 05:28:40|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1650346130000|2022-04-19 05:28:50|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346140000|2022-04-19 05:29:00|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346150000|2022-04-19 05:29:10|346.24|343.44|346.12|343.32|346.24|343.44|346.12|343.32|0
1650346160000|2022-04-19 05:29:20|346.18|343.38|346.24|343.44|346.24|343.44|346.18|343.38|0
1650346170000|2022-04-19 05:29:30|346.18|343.38|346.12|343.32|346.18|343.38|346.12|343.32|0
1650346180000|2022-04-19 05:29:40|346.24|343.44|346.12|343.32|346.24|343.44|346.12|343.32|0
1650346190000|2022-04-19 05:29:50|345.99|343.19|346.12|343.32|346.12|343.32|345.99|343.19|0
1650346200000|2022-04-19 05:30:00|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346210000|2022-04-19 05:30:10|346.37|343.57|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346220000|2022-04-19 05:30:20|346.24|343.44|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346230000|2022-04-19 05:30:30|346.31|343.51|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346240000|2022-04-19 05:30:40|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346260000|2022-04-19 05:31:00|346.12|343.32|346.12|343.32|346.12|343.32|346.12|343.32|0
1650346270000|2022-04-19 05:31:10|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346290000|2022-04-19 05:31:30|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346310000|2022-04-19 05:31:50|346.24|343.44|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346320000|2022-04-19 05:32:00|346.24|343.44|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346330000|2022-04-19 05:32:10|346.5|343.7|346.37|343.57|346.5|343.7|346.37|343.57|0
1650346340000|2022-04-19 05:32:20|346.24|343.44|346.31|343.51|346.31|343.51|346.24|343.44|0
1650346350000|2022-04-19 05:32:30|346.37|343.57|346.24|343.44|346.37|343.57|346.24|343.44|0
1650346360000|2022-04-19 05:32:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346370000|2022-04-19 05:32:50|346.44|343.64|346.37|343.57|346.44|343.64|346.37|343.57|0
1650346390000|2022-04-19 05:33:10|346.24|343.44|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346400000|2022-04-19 05:33:20|346.5|343.7|346.37|343.57|346.5|343.7|346.37|343.57|0
1650346410000|2022-04-19 05:33:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346420000|2022-04-19 05:33:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346460000|2022-04-19 05:34:20|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346470000|2022-04-19 05:34:30|346.31|343.51|346.37|343.57|346.37|343.57|346.31|343.51|0
1650346480000|2022-04-19 05:34:40|346.5|343.7|346.62|343.82|346.62|343.82|346.5|343.7|0
1650346500000|2022-04-19 05:35:00|346.75|343.95|346.88|344.08|346.88|344.08|346.75|343.95|0
1650346520000|2022-04-19 05:35:20|346.75|343.95|346.75|343.95|346.75|343.95|346.75|343.95|0
1650346530000|2022-04-19 05:35:30|346.82|344.02|346.75|343.95|346.88|344.08|346.75|343.95|0
1650346540000|2022-04-19 05:35:40|346.62|343.82|346.37|343.57|346.62|343.82|346.37|343.57|0
1650346550000|2022-04-19 05:35:50|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346560000|2022-04-19 05:36:00|346.31|343.51|346.24|343.44|346.31|343.51|346.24|343.44|0
1650346570000|2022-04-19 05:36:10|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346580000|2022-04-19 05:36:20|346.31|343.51|346.37|343.57|346.37|343.57|346.31|343.51|0
1650346590000|2022-04-19 05:36:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346600000|2022-04-19 05:36:40|346.11|343.31|346.24|343.44|346.24|343.44|346.11|343.31|0
1650346630000|2022-04-19 05:37:10|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650346640000|2022-04-19 05:37:20|346.24|343.44|346.24|343.44|346.24|343.44|346.11|343.31|0
1650346650000|2022-04-19 05:37:30|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650346670000|2022-04-19 05:37:50|346.18|343.38|346.24|343.44|346.24|343.44|346.18|343.38|0
1650346680000|2022-04-19 05:38:00|346.18|343.38|346.24|343.44|346.24|343.44|346.18|343.38|0
1650346690000|2022-04-19 05:38:10|346.31|343.51|346.37|343.57|346.37|343.57|346.31|343.51|0
1650346700000|2022-04-19 05:38:20|346.5|343.7|346.43|343.63|346.5|343.7|346.37|343.57|0
1650346710000|2022-04-19 05:38:30|346.37|343.57|346.43|343.63|346.43|343.63|346.37|343.57|0
1650346720000|2022-04-19 05:38:40|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346740000|2022-04-19 05:39:00|346.43|343.63|346.37|343.57|346.43|343.63|346.37|343.57|0
1650346770000|2022-04-19 05:39:30|346.24|343.44|346.11|343.31|346.24|343.44|346.11|343.31|0
1650346780000|2022-04-19 05:39:40|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346790000|2022-04-19 05:39:50|346.37|343.57|346.24|343.44|346.37|343.57|346.24|343.44|0
1650346800000|2022-04-19 05:40:00|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346810000|2022-04-19 05:40:10|346.49|343.69|346.49|343.69|346.56|343.76|346.49|343.69|0
1650346820000|2022-04-19 05:40:20|346.37|343.57|346.37|343.57|346.37|343.57|346.24|343.44|0
1650346830000|2022-04-19 05:40:30|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1650346840000|2022-04-19 05:40:40|346.43|343.63|346.37|343.57|346.43|343.63|346.37|343.57|0
1650346850000|2022-04-19 05:40:50|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650346860000|2022-04-19 05:41:00|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650346910000|2022-04-19 05:41:50|346.18|343.38|346.24|343.44|346.37|343.57|346.18|343.38|0
1650346920000|2022-04-19 05:42:00|346.11|343.31|346.24|343.44|346.24|343.44|346.11|343.31|0
1650346930000|2022-04-19 05:42:10|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346940000|2022-04-19 05:42:20|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1650346950000|2022-04-19 05:42:30|346.37|343.57|346.37|343.57|346.37|343.57|346.37|343.57|0
1650346970000|2022-04-19 05:42:50|346.24|343.44|346.24|343.44|346.37|343.57|346.24|343.44|0
1650346980000|2022-04-19 05:43:00|346.37|343.57|346.3|343.5|346.37|343.57|346.3|343.5|0
1650346990000|2022-04-19 05:43:10|346.24|343.44|346.24|343.44|346.3|343.5|346.24|343.44|0
1650347000000|2022-04-19 05:43:20|346.11|343.31|346.24|343.44|346.24|343.44|346.11|343.31|0
1650347020000|2022-04-19 05:43:40|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347030000|2022-04-19 05:43:50|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650347040000|2022-04-19 05:44:00|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650347050000|2022-04-19 05:44:10|345.6|342.8|345.6|342.8|345.6|342.8|345.6|342.8|0
1650347060000|2022-04-19 05:44:20|345.73|342.93|345.79|342.99|345.85|343.05|345.73|342.93|0
1650347070000|2022-04-19 05:44:30|345.73|342.93|345.73|342.93|345.73|342.93|345.73|342.93|0
1650347080000|2022-04-19 05:44:40|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650347090000|2022-04-19 05:44:50|345.98|343.18|345.98|343.18|345.98|343.18|345.85|343.05|0
1650347100000|2022-04-19 05:45:00|345.85|343.05|346.05|343.25|346.05|343.25|345.85|343.05|0
1650347110000|2022-04-19 05:45:10|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347120000|2022-04-19 05:45:20|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650347150000|2022-04-19 05:45:50|346.05|343.25|345.98|343.18|346.05|343.25|345.98|343.18|0
1650347160000|2022-04-19 05:46:00|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650347170000|2022-04-19 05:46:10|345.73|342.93|345.73|342.93|345.73|342.93|345.73|342.93|0
1650347180000|2022-04-19 05:46:20|345.85|343.05|345.85|343.05|345.85|343.05|345.79|342.99|0
1650347190000|2022-04-19 05:46:30|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650347200000|2022-04-19 05:46:40|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347230000|2022-04-19 05:47:10|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1650347240000|2022-04-19 05:47:20|346.43|343.63|346.49|343.69|346.49|343.69|346.43|343.63|0
1650347250000|2022-04-19 05:47:30|346.43|343.63|346.49|343.69|346.49|343.69|346.36|343.56|0
1650347260000|2022-04-19 05:47:40|346.36|343.56|346.36|343.56|346.49|343.69|346.36|343.56|0
1650347280000|2022-04-19 05:48:00|346.24|343.44|346.24|343.44|346.3|343.5|346.24|343.44|0
1650347290000|2022-04-19 05:48:10|346.17|343.37|346.24|343.44|346.24|343.44|346.17|343.37|0
1650347300000|2022-04-19 05:48:20|346.36|343.56|346.24|343.44|346.36|343.56|346.24|343.44|0
1650347310000|2022-04-19 05:48:30|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347320000|2022-04-19 05:48:40|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650347330000|2022-04-19 05:48:50|345.85|343.05|345.98|343.18|345.98|343.18|345.85|343.05|0
1650347340000|2022-04-19 05:49:00|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347370000|2022-04-19 05:49:30|346.24|343.44|346.24|343.44|346.24|343.44|346.24|343.44|0
1650347400000|2022-04-19 05:50:00|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347410000|2022-04-19 05:50:10|346.24|343.44|346.11|343.31|346.24|343.44|346.11|343.31|0
1650347420000|2022-04-19 05:50:20|346.17|343.37|346.24|343.44|346.24|343.44|346.17|343.37|0
1650347430000|2022-04-19 05:50:30|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1650347440000|2022-04-19 05:50:40|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347450000|2022-04-19 05:50:50|346.05|343.25|346.11|343.31|346.11|343.31|346.05|343.25|0
1650347460000|2022-04-19 05:51:00|346.05|343.25|345.98|343.18|346.05|343.25|345.98|343.18|0
1650347480000|2022-04-19 05:51:20|346.11|343.31|346.11|343.31|346.11|343.31|346.11|343.31|0
1650347490000|2022-04-19 05:51:30|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650347510000|2022-04-19 05:51:50|345.85|343.05|345.98|343.18|345.98|343.18|345.85|343.05|0
1650347520000|2022-04-19 05:52:00|345.85|343.05|345.85|343.05|345.98|343.18|345.85|343.05|0
1650347530000|2022-04-19 05:52:10|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1650347540000|2022-04-19 05:52:20|345.85|343.05|345.72|342.92|345.85|343.05|345.72|342.92|0
1650347550000|2022-04-19 05:52:30|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1650347560000|2022-04-19 05:52:40|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1650347570000|2022-04-19 05:52:50|345.85|343.05|345.72|342.92|345.85|343.05|345.72|342.92|0
1650347580000|2022-04-19 05:53:00|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650347590000|2022-04-19 05:53:10|345.79|342.99|345.79|342.99|345.85|343.05|345.79|342.99|0
1650347600000|2022-04-19 05:53:20|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650347620000|2022-04-19 05:53:40|345.79|342.99|345.79|342.99|345.79|342.99|345.79|342.99|0
1650347630000|2022-04-19 05:53:50|345.72|342.92|345.34|342.54|345.72|342.92|345.34|342.54|0
1650347640000|2022-04-19 05:54:00|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1650347660000|2022-04-19 05:54:20|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1650347670000|2022-04-19 05:54:30|345.47|342.67|345.28|342.48|345.47|342.67|345.28|342.48|0
1650347680000|2022-04-19 05:54:40|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1650347690000|2022-04-19 05:54:50|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1650347700000|2022-04-19 05:55:00|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1650347720000|2022-04-19 05:55:20|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1650347730000|2022-04-19 05:55:30|345.34|342.54|345.34|342.54|345.34|342.54|345.34|342.54|0
1650347740000|2022-04-19 05:55:40|345.47|342.67|345.47|342.67|345.47|342.67|345.47|342.67|0
1650347770000|2022-04-19 05:56:10|345.72|342.92|345.72|342.92|345.72|342.92|345.72|342.92|0
1650347780000|2022-04-19 05:56:20|345.98|343.18|345.98|343.18|345.98|343.18|345.85|343.05|0
1650347790000|2022-04-19 05:56:30|345.85|343.05|345.85|343.05|345.85|343.05|345.85|343.05|0
1650347820000|2022-04-19 05:57:00|345.98|343.18|345.98|343.18|345.98|343.18|345.98|343.18|0
1650347830000|2022-04-19 05:57:10|346.04|343.24|346.1|343.3|346.1|343.3|345.98|343.18|0
1650347840000|2022-04-19 05:57:20|345.98|343.18|346.1|343.3|346.1|343.3|345.98|343.18|0
1650347870000|2022-04-19 05:57:50|346.23|343.43|346.49|343.69|346.49|343.69|346.23|343.43|0
1650347880000|2022-04-19 05:58:00|346.36|343.56|346.36|343.56|346.43|343.63|346.36|343.56|0
1650347900000|2022-04-19 05:58:20|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1650347910000|2022-04-19 05:58:30|346.43|343.63|346.36|343.56|346.43|343.63|346.36|343.56|0
1650347920000|2022-04-19 05:58:40|346.23|343.43|346.23|343.43|346.23|343.43|346.23|343.43|0
1650347940000|2022-04-19 05:59:00|346.36|343.56|346.36|343.56|346.36|343.56|346.36|343.56|0
1650347950000|2022-04-19 05:59:10|346.49|343.69|346.49|343.69|346.49|343.69|346.49|343.69|0
1650347970000|2022-04-19 05:59:30|346.61|343.81|346.74|343.94|346.74|343.94|346.61|343.81|0
1650347980000|2022-04-19 05:59:40|346.61|343.81|346.74|343.94|346.87|344.07|346.61|343.81|0
1650347990000|2022-04-19 05:59:50|346.81|344.01|346.87|344.07|347|344.2|346.81|344.01|0
1650348000000|2022-04-19 06:00:00|347|344.2|347.38|344.58|347.51|344.71|347|344.2|0
1650348010000|2022-04-19 06:00:10|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1650348020000|2022-04-19 06:00:20|347.13|344.33|346.74|343.94|347.13|344.33|346.74|343.94|0
1650348030000|2022-04-19 06:00:30|346.87|344.07|346.87|344.07|346.87|344.07|346.87|344.07|0
1650348040000|2022-04-19 06:00:40|347|344.2|347.64|344.84|347.64|344.84|347|344.2|0
1650348050000|2022-04-19 06:00:50|348.15|345.35|347.76|344.96|348.15|345.35|347.76|344.96|0
1650348060000|2022-04-19 06:01:00|347.51|344.71|347.25|344.45|347.51|344.71|347.25|344.45|0
1650348070000|2022-04-19 06:01:10|347.12|344.32|346.87|344.07|347.12|344.32|346.87|344.07|0
1650348080000|2022-04-19 06:01:20|346.94|344.14|346.94|344.14|346.94|344.14|346.94|344.14|0
1650348090000|2022-04-19 06:01:30|346.87|344.07|346.49|343.69|346.87|344.07|346.49|343.69|0
1650348100000|2022-04-19 06:01:40|346.55|343.75|346.61|343.81|346.61|343.81|346.55|343.75|0
1650348110000|2022-04-19 06:01:50|346.74|343.94|346.61|343.81|346.74|343.94|346.61|343.81|0
1650348120000|2022-04-19 06:02:00|346.36|343.56|346.17|343.37|346.36|343.56|346.17|343.37|0
1650348130000|2022-04-19 06:02:10|346.23|343.43|346.23|343.43|346.49|343.69|346.23|343.43|0
1650348140000|2022-04-19 06:02:20|346.36|343.56|346.49|343.69|346.49|343.69|346.36|343.56|0
1650348150000|2022-04-19 06:02:30|346.61|343.81|346.49|343.69|346.61|343.81|346.49|343.69|0
1650348160000|2022-04-19 06:02:40|346.61|343.81|346.74|343.94|346.74|343.94|346.61|343.81|0
1650348170000|2022-04-19 06:02:50|346.61|343.81|346.74|343.94|346.74|343.94|346.61|343.81|0
1650348180000|2022-04-19 06:03:00|346.61|343.81|346.61|343.81|346.61|343.81|346.61|343.81|0
1650348190000|2022-04-19 06:03:10|346.48|343.68|346.61|343.81|346.61|343.81|346.48|343.68|0
1650348200000|2022-04-19 06:03:20|346.48|343.68|346.61|343.81|346.61|343.81|346.48|343.68|0
1650348210000|2022-04-19 06:03:30|346.68|343.88|346.74|343.94|346.74|343.94|346.61|343.81|0
1650348220000|2022-04-19 06:03:40|347|344.2|347|344.2|347|344.2|347|344.2|0
1650348240000|2022-04-19 06:04:00|347.12|344.32|347.12|344.32|347.12|344.32|347.12|344.32|0
1650348250000|2022-04-19 06:04:10|347.19|344.39|347|344.2|347.19|344.39|347|344.2|0
1650348260000|2022-04-19 06:04:20|347.12|344.32|346.87|344.07|347.12|344.32|346.87|344.07|0
1650348270000|2022-04-19 06:04:30|346.74|343.94|346.74|343.94|346.81|344.01|346.74|343.94|0
1650348280000|2022-04-19 06:04:40|346.87|344.07|346.87|344.07|347.12|344.32|346.87|344.07|0
1650348300000|2022-04-19 06:05:00|346.61|343.81|346.87|344.07|346.87|344.07|346.61|343.81|0
1650348310000|2022-04-19 06:05:10|347|344.2|347|344.2|347.12|344.32|347|344.2|0
1650348320000|2022-04-19 06:05:20|347.06|344.26|347.25|344.45|347.25|344.45|347.06|344.26|0
1650348330000|2022-04-19 06:05:30|347.32|344.52|347.25|344.45|347.32|344.52|347.25|344.45|0
1650348340000|2022-04-19 06:05:40|347.38|344.58|347.25|344.45|347.38|344.58|347.25|344.45|0
1650348350000|2022-04-19 06:05:50|347.32|344.52|347.38|344.58|347.38|344.58|347.32|344.52|0
1650348360000|2022-04-19 06:06:00|347.63|344.83|347.63|344.83|347.63|344.83|347.63|344.83|0
1650348370000|2022-04-19 06:06:10|347.76|344.96|347.76|344.96|347.89|345.09|347.76|344.96|0
1650348380000|2022-04-19 06:06:20|347.89|345.09|347.51|344.71|347.89|345.09|347.51|344.71|0
1650348390000|2022-04-19 06:06:30|347.38|344.58|347.12|344.32|347.51|344.71|347.12|344.32|0
1650348400000|2022-04-19 06:06:40|347.25|344.45|347.25|344.45|347.25|344.45|347.25|344.45|0
1650348410000|2022-04-19 06:06:50|347.19|344.39|347.12|344.32|347.19|344.39|347.12|344.32|0
1650348420000|2022-04-19 06:07:00|346.87|344.07|346.93|344.13|346.93|344.13|346.87|344.07|0
1650348430000|2022-04-19 06:07:10|346.87|344.07|346.87|344.07|346.87|344.07|346.74|343.94|0
1650348440000|2022-04-19 06:07:20|346.93|344.13|346.87|344.07|346.93|344.13|346.81|344.01|0
1650348450000|2022-04-19 06:07:30|346.61|343.81|346.74|343.94|346.74|343.94|346.61|343.81|0
1650348460000|2022-04-19 06:07:40|346.61|343.81|346.23|343.43|346.61|343.81|346.23|343.43|0
1650348470000|2022-04-19 06:07:50|346.1|343.3|346.23|343.43|346.23|343.43|346.1|343.3|0
1650348480000|2022-04-19 06:08:00|346.36|343.56|346.23|343.43|346.36|343.56|346.23|343.43|0
1650348490000|2022-04-19 06:08:10|346.1|343.3|345.97|343.17|346.1|343.3|345.97|343.17|0
1650348500000|2022-04-19 06:08:20|345.84|343.04|345.46|342.66|345.84|343.04|345.46|342.66|0
1650348510000|2022-04-19 06:08:30|345.33|342.53|345.21|342.41|345.33|342.53|345.21|342.41|0
1650348520000|2022-04-19 06:08:40|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1650348530000|2022-04-19 06:08:50|344.57|341.77|344.82|342.02|344.82|342.02|344.57|341.77|0
1650348540000|2022-04-19 06:09:00|344.7|341.9|344.82|342.02|344.82|342.02|344.7|341.9|0
1650348550000|2022-04-19 06:09:10|344.57|341.77|344.44|341.64|344.57|341.77|344.44|341.64|0
1650348560000|2022-04-19 06:09:20|344.57|341.77|344.44|341.64|344.57|341.77|344.32|341.52|0
1650348570000|2022-04-19 06:09:30|344.32|341.52|344.32|341.52|344.32|341.52|344.32|341.52|0
1650348580000|2022-04-19 06:09:40|344.38|341.58|344.57|341.77|344.57|341.77|344.38|341.58|0
1650348590000|2022-04-19 06:09:50|344.76|341.96|344.82|342.02|344.82|342.02|344.76|341.96|0
1650348600000|2022-04-19 06:10:00|344.95|342.15|345.08|342.28|345.08|342.28|344.95|342.15|0
1650348610000|2022-04-19 06:10:10|344.95|342.15|345.33|342.53|345.33|342.53|344.95|342.15|0
1650348620000|2022-04-19 06:10:20|345.46|342.66|345.33|342.53|345.46|342.66|345.21|342.41|0
1650348630000|2022-04-19 06:10:30|345.21|342.41|345.33|342.53|345.33|342.53|345.21|342.41|0
1650348640000|2022-04-19 06:10:40|345.21|342.41|345.08|342.28|345.21|342.41|345.08|342.28|0
1650348650000|2022-04-19 06:10:50|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1650348660000|2022-04-19 06:11:00|345.08|342.28|345.08|342.28|345.08|342.28|345.08|342.28|0
1650348670000|2022-04-19 06:11:10|345.21|342.41|345.21|342.41|345.21|342.41|345.21|342.41|0
1650348680000|2022-04-19 06:11:20|345.33|342.53|345.33|342.53|345.33|342.53|345.21|342.41|0
1650348690000|2022-04-19 06:11:30|345.21|342.41|345.46|342.66|345.46|342.66|345.21|342.41|0
1650348710000|2022-04-19 06:11:50|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1650348720000|2022-04-19 06:12:00|345.21|342.41|345.21|342.41|345.46|342.66|345.21|342.41|0
1650348730000|2022-04-19 06:12:10|345.02|342.22|345.21|342.41|345.21|342.41|345.02|342.22|0
1650348740000|2022-04-19 06:12:20|345.27|342.47|345.27|342.47|345.27|342.47|345.27|342.47|0
1650348750000|2022-04-19 06:12:30|345.21|342.41|345.33|342.53|345.46|342.66|345.21|342.41|0
1650348760000|2022-04-19 06:12:40|345.21|342.41|345.33|342.53|345.33|342.53|345.21|342.41|0
1650348770000|2022-04-19 06:12:50|345.21|342.41|345.08|342.28|345.21|342.41|345.08|342.28|0
1650348780000|2022-04-19 06:13:00|344.95|342.15|344.57|341.77|344.95|342.15|344.44|341.64|0
1650348790000|2022-04-19 06:13:10|344.44|341.64|344.44|341.64|344.57|341.77|344.44|341.64|0
1650348800000|2022-04-19 06:13:20|344.31|341.51|344.51|341.71|344.51|341.71|344.31|341.51|0
1650348810000|2022-04-19 06:13:30|344.7|341.9|344.82|342.02|344.82|342.02|344.7|341.9|0
1650348820000|2022-04-19 06:13:40|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1650348830000|2022-04-19 06:13:50|345.08|342.28|345.2|342.4|345.2|342.4|345.08|342.28|0
1650348840000|2022-04-19 06:14:00|345.14|342.34|345.2|342.4|345.2|342.4|345.14|342.34|0
1650348850000|2022-04-19 06:14:10|345.33|342.53|345.33|342.53|345.33|342.53|345.33|342.53|0
1650348860000|2022-04-19 06:14:20|345.2|342.4|345.2|342.4|345.27|342.47|345.2|342.4|0
1650348870000|2022-04-19 06:14:30|344.44|341.64|344.44|341.64|344.44|341.64|344.44|341.64|0
1650348890000|2022-04-19 06:14:50|344.31|341.51|344.19|341.39|344.44|341.64|344.19|341.39|0
1650348900000|2022-04-19 06:15:00|344.06|341.26|344.06|341.26|344.06|341.26|344.06|341.26|0
1650348910000|2022-04-19 06:15:10|344.19|341.39|344.31|341.51|344.31|341.51|344.19|341.39|0
1650348920000|2022-04-19 06:15:20|344.44|341.64|344.44|341.64|344.57|341.77|344.44|341.64|0
1650348930000|2022-04-19 06:15:30|344.57|341.77|344.82|342.02|344.82|342.02|344.44|341.64|0
1650348940000|2022-04-19 06:15:40|344.95|342.15|344.95|342.15|344.95|342.15|344.95|342.15|0
1650348950000|2022-04-19 06:15:50|344.89|342.09|344.95|342.15|344.95|342.15|344.82|342.02|0
1650348960000|2022-04-19 06:16:00|344.82|342.02|344.57|341.77|344.82|342.02|344.57|341.77|0
1650348970000|2022-04-19 06:16:10|344.69|341.89|344.57|341.77|344.69|341.89|344.57|341.77|0
1650348980000|2022-04-19 06:16:20|344.51|341.71|344.44|341.64|344.51|341.71|344.44|341.64|0
1650348990000|2022-04-19 06:16:30|344.31|341.51|344.19|341.39|344.31|341.51|344.19|341.39|0
1650349000000|2022-04-19 06:16:40|344.06|341.26|344.19|341.39|344.19|341.39|344.06|341.26|0
1650349010000|2022-04-19 06:16:50|344.31|341.51|344.44|341.64|344.44|341.64|344.31|341.51|0
1650349020000|2022-04-19 06:17:00|344.31|341.51|344.06|341.26|344.31|341.51|344.06|341.26|0
1650349030000|2022-04-19 06:17:10|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1650349040000|2022-04-19 06:17:20|343.8|341|343.8|341|343.8|341|343.8|341|0
1650349050000|2022-04-19 06:17:30|343.68|340.88|343.74|340.94|343.74|340.94|343.68|340.88|0
1650349060000|2022-04-19 06:17:40|343.42|340.62|342.92|340.12|343.55|340.75|342.92|340.12|0
1650349070000|2022-04-19 06:17:50|343.04|340.24|342.92|340.12|343.04|340.24|342.92|340.12|0
1650349080000|2022-04-19 06:18:00|343.04|340.24|342.92|340.12|343.04|340.24|342.79|339.99|0
1650349090000|2022-04-19 06:18:10|343.04|340.24|343.17|340.37|343.17|340.37|343.04|340.24|0
1650349100000|2022-04-19 06:18:20|343.3|340.5|343.3|340.5|343.3|340.5|343.17|340.37|0
1650349110000|2022-04-19 06:18:30|343.42|340.62|343.3|340.5|343.42|340.62|343.3|340.5|0
1650349120000|2022-04-19 06:18:40|343.55|340.75|343.42|340.62|343.55|340.75|343.42|340.62|0
1650349130000|2022-04-19 06:18:50|343.55|340.75|343.55|340.75|343.55|340.75|343.55|340.75|0
1650349140000|2022-04-19 06:19:00|343.3|340.5|343.17|340.37|343.3|340.5|343.17|340.37|0
1650349150000|2022-04-19 06:19:10|343.04|340.24|343.04|340.24|343.04|340.24|343.04|340.24|0
1650349160000|2022-04-19 06:19:20|343.17|340.37|343.55|340.75|343.55|340.75|343.17|340.37|0
1650349170000|2022-04-19 06:19:30|343.49|340.69|343.55|340.75|343.55|340.75|343.49|340.69|0
1650349180000|2022-04-19 06:19:40|343.68|340.88|343.87|341.07|343.87|341.07|343.68|340.88|0
1650349190000|2022-04-19 06:19:50|343.8|341|343.87|341.07|343.93|341.13|343.8|341|0
1650349200000|2022-04-19 06:20:00|343.93|341.13|343.8|341|343.93|341.13|343.8|341|0
1650349210000|2022-04-19 06:20:10|343.68|340.88|343.68|340.88|343.68|340.88|343.68|340.88|0
1650349220000|2022-04-19 06:20:20|343.42|340.62|343.55|340.75|343.55|340.75|343.42|340.62|0
1650349230000|2022-04-19 06:20:30|343.49|340.69|343.42|340.62|343.49|340.69|343.42|340.62|0
1650349240000|2022-04-19 06:20:40|343.55|340.75|343.8|341|343.8|341|343.55|340.75|0
1650349250000|2022-04-19 06:20:50|343.74|340.94|343.74|340.94|343.74|340.94|343.68|340.88|0
1650349260000|2022-04-19 06:21:00|343.93|341.13|343.68|340.88|343.93|341.13|343.68|340.88|0
1650349270000|2022-04-19 06:21:10|343.61|340.81|343.55|340.75|343.61|340.81|343.55|340.75|0
1650349280000|2022-04-19 06:21:20|343.93|341.13|343.93|341.13|343.93|341.13|343.93|341.13|0
1650349290000|2022-04-19 06:21:30|343.8|341|343.8|341|343.8|341|343.8|341|0
1650349300000|2022-04-19 06:21:40|343.68|340.88|343.61|340.81|343.68|340.88|343.55|340.75|0
1650349310000|2022-04-19 06:21:50|343.67|340.87|343.55|340.75|343.67|340.87|343.55|340.75|0
1650349320000|2022-04-19 06:22:00|343.61|340.81|343.42|340.62|343.61|340.81|343.42|340.62|0
1650349330000|2022-04-19 06:22:10|343.29|340.49|343.29|340.49|343.29|340.49|343.29|340.49|0
1650349340000|2022-04-19 06:22:20|343.36|340.56|343.36|340.56|343.36|340.56|343.36|340.56|0
1650349350000|2022-04-19 06:22:30|343.29|340.49|343.42|340.62|343.42|340.62|343.29|340.49|0
1650349360000|2022-04-19 06:22:40|343.29|340.49|343.04|340.24|343.29|340.49|343.04|340.24|0
1650349380000|2022-04-19 06:23:00|342.91|340.11|342.85|340.05|342.91|340.11|342.85|340.05|0
1650349390000|2022-04-19 06:23:10|342.79|339.99|342.79|339.99|342.79|339.99|342.66|339.86|0
1650349400000|2022-04-19 06:23:20|342.66|339.86|342.79|339.99|342.79|339.99|342.66|339.86|0
1650349410000|2022-04-19 06:23:30|342.66|339.86|342.66|339.86|342.66|339.86|342.66|339.86|0
1650349420000|2022-04-19 06:23:40|342.41|339.61|342.53|339.73|342.53|339.73|342.41|339.61|0
1650349430000|2022-04-19 06:23:50|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1650349440000|2022-04-19 06:24:00|342.28|339.48|342.28|339.48|342.28|339.48|342.15|339.35|0
1650349450000|2022-04-19 06:24:10|342.15|339.35|342.15|339.35|342.15|339.35|342.15|339.35|0
1650349460000|2022-04-19 06:24:20|342.28|339.48|342.28|339.48|342.28|339.48|342.28|339.48|0
1650349470000|2022-04-19 06:24:30|342.41|339.61|342.41|339.61|342.41|339.61|342.41|339.61|0
1650349480000|2022-04-19 06:24:40|342.53|339.73|342.53|339.73|342.53|339.73|342.53|339.73|0
1650349490000|2022-04-19 06:24:50|342.6|339.8|342.85|340.05|342.85|340.05|342.6|339.8|0
1650349500000|2022-04-19 06:25:00|342.79|339.99|342.91|340.11|342.91|340.11|342.79|339.99|0
1650349510000|2022-04-19 06:25:10|343.04|340.24|342.85|340.05|343.04|340.24|342.85|340.05|0
1650349520000|2022-04-19 06:25:20|342.79|339.99|342.79|339.99|342.79|339.99|342.79|339.99|0
1650349540000|2022-04-19 06:25:40|342.91|340.11|343.1|340.3|343.1|340.3|342.91|340.11|0
1650349550000|2022-04-19 06:25:50|343.04|340.24|344.12|341.32|344.12|341.32|343.04|340.24|0
1650349560000|2022-04-19 06:26:00|344|341.2|344|341.2|344|341.2|344|341.2|0
1650349570000|2022-04-19 06:26:10|344.12|341.32|343.28|340.48|344.12|341.32|343.28|340.48|0
1650349580000|2022-04-19 06:26:20|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1650349590000|2022-04-19 06:26:30|343.28|340.48|343.15|340.35|343.28|340.48|343.15|340.35|0
1650349600000|2022-04-19 06:26:40|343.09|340.29|343.09|340.29|343.09|340.29|343.09|340.29|0
1650349610000|2022-04-19 06:26:50|343.15|340.35|343.09|340.29|343.15|340.35|343.09|340.29|0
1650349620000|2022-04-19 06:27:00|343.03|340.23|343.15|340.35|343.15|340.35|343.03|340.23|0
1650349630000|2022-04-19 06:27:10|343.28|340.48|343.47|340.67|343.47|340.67|343.28|340.48|0
1650349640000|2022-04-19 06:27:20|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1650349650000|2022-04-19 06:27:30|343.41|340.61|343.41|340.61|343.41|340.61|343.41|340.61|0
1650349660000|2022-04-19 06:27:40|343.28|340.48|343.22|340.42|343.28|340.48|343.22|340.42|0
1650349670000|2022-04-19 06:27:50|343.28|340.48|343.4|340.6|343.4|340.6|343.28|340.48|0
1650349680000|2022-04-19 06:28:00|343.34|340.54|343.28|340.48|343.34|340.54|343.28|340.48|0
1650349690000|2022-04-19 06:28:10|343.15|340.35|343.22|340.42|343.22|340.42|343.15|340.35|0
1650349700000|2022-04-19 06:28:20|343.28|340.48|343.4|340.6|343.4|340.6|343.28|340.48|0
1650349710000|2022-04-19 06:28:30|343.53|340.73|343.53|340.73|343.53|340.73|343.53|340.73|0
1650349720000|2022-04-19 06:28:40|343.28|340.48|343.28|340.48|343.4|340.6|343.28|340.48|0
1650349730000|2022-04-19 06:28:50|343.4|340.6|343.4|340.6|343.4|340.6|343.4|340.6|0
1650349740000|2022-04-19 06:29:00|343.53|340.73|343.53|340.73|343.53|340.73|343.4|340.6|0
1650349750000|2022-04-19 06:29:10|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1650349760000|2022-04-19 06:29:20|343.53|340.73|343.6|340.8|343.6|340.8|343.53|340.73|0
1650349770000|2022-04-19 06:29:30|343.66|340.86|343.78|340.98|343.78|340.98|343.66|340.86|0
1650349790000|2022-04-19 06:29:50|343.66|340.86|343.66|340.86|343.66|340.86|343.66|340.86|0
1650349800000|2022-04-19 06:30:00|343.78|340.98|343.66|340.86|343.78|340.98|343.66|340.86|0
1650349810000|2022-04-19 06:30:10|343.91|341.11|344.17|341.37|344.17|341.37|343.91|341.11|0
1650349820000|2022-04-19 06:30:20|343.91|341.11|344.04|341.24|344.04|341.24|343.91|341.11|0
1650349830000|2022-04-19 06:30:30|344.1|341.3|344.04|341.24|344.1|341.3|344.04|341.24|0
1650349840000|2022-04-19 06:30:40|344.1|341.3|344.17|341.37|344.17|341.37|344.1|341.3|0
1650349850000|2022-04-19 06:30:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1650349860000|2022-04-19 06:31:00|344.17|341.37|344.23|341.43|344.29|341.49|344.17|341.37|0
1650349870000|2022-04-19 06:31:10|344.16|341.36|344.29|341.49|344.29|341.49|344.16|341.36|0
1650349880000|2022-04-19 06:31:20|344.16|341.36|344.04|341.24|344.16|341.36|344.04|341.24|0
1650349890000|2022-04-19 06:31:30|344.16|341.36|344.29|341.49|344.29|341.49|344.16|341.36|0
1650349900000|2022-04-19 06:31:40|344.36|341.56|344.42|341.62|344.42|341.62|344.29|341.49|0
1650349910000|2022-04-19 06:31:50|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1650349920000|2022-04-19 06:32:00|344.29|341.49|344.29|341.49|344.42|341.62|344.29|341.49|0
1650349940000|2022-04-19 06:32:20|344.42|341.62|344.67|341.87|344.67|341.87|344.42|341.62|0
1650349950000|2022-04-19 06:32:30|344.93|342.13|344.93|342.13|344.93|342.13|344.93|342.13|0
1650349960000|2022-04-19 06:32:40|344.8|342|344.74|341.94|344.8|342|344.67|341.87|0
1650349970000|2022-04-19 06:32:50|344.55|341.75|344.67|341.87|344.67|341.87|344.42|341.62|0
1650349980000|2022-04-19 06:33:00|344.8|342|344.67|341.87|344.8|342|344.67|341.87|0
1650350000000|2022-04-19 06:33:20|344.61|341.81|344.55|341.75|344.61|341.81|344.55|341.75|0
1650350010000|2022-04-19 06:33:30|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1650350020000|2022-04-19 06:33:40|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1650350030000|2022-04-19 06:33:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1650350040000|2022-04-19 06:34:00|344.36|341.56|344.36|341.56|344.36|341.56|344.36|341.56|0
1650350050000|2022-04-19 06:34:10|344.42|341.62|344.42|341.62|344.42|341.62|344.29|341.49|0
1650350070000|2022-04-19 06:34:30|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1650350080000|2022-04-19 06:34:40|344.36|341.56|344.36|341.56|344.42|341.62|344.36|341.56|0
1650350090000|2022-04-19 06:34:50|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1650350100000|2022-04-19 06:35:00|344.16|341.36|344.16|341.36|344.29|341.49|344.16|341.36|0
1650350110000|2022-04-19 06:35:10|344.29|341.49|344.23|341.43|344.29|341.49|344.23|341.43|0
1650350120000|2022-04-19 06:35:20|344.16|341.36|344.16|341.36|344.23|341.43|344.16|341.36|0
1650350130000|2022-04-19 06:35:30|344.1|341.3|344.23|341.43|344.23|341.43|344.1|341.3|0
1650350140000|2022-04-19 06:35:40|344.29|341.49|344.42|341.62|344.42|341.62|344.29|341.49|0
1650350150000|2022-04-19 06:35:50|344.36|341.56|344.29|341.49|344.42|341.62|344.29|341.49|0
1650350160000|2022-04-19 06:36:00|344.42|341.62|344.42|341.62|344.42|341.62|344.36|341.56|0
1650350170000|2022-04-19 06:36:10|344.29|341.49|344.23|341.43|344.29|341.49|344.23|341.43|0
1650350180000|2022-04-19 06:36:20|344.29|341.49|344.16|341.36|344.29|341.49|344.16|341.36|0
1650350190000|2022-04-19 06:36:30|344.23|341.43|344.16|341.36|344.29|341.49|344.16|341.36|0
1650350210000|2022-04-19 06:36:50|344.23|341.43|344.36|341.56|344.36|341.56|344.23|341.43|0
1650350220000|2022-04-19 06:37:00|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1650350230000|2022-04-19 06:37:10|344.42|341.62|344.54|341.74|344.54|341.74|344.42|341.62|0
1650350240000|2022-04-19 06:37:20|344.42|341.62|344.54|341.74|344.54|341.74|344.42|341.62|0
1650350250000|2022-04-19 06:37:30|344.42|341.62|344.42|341.62|344.42|341.62|344.42|341.62|0
1650350260000|2022-04-19 06:37:40|344.36|341.56|344.54|341.74|344.67|341.87|344.36|341.56|0
1650350280000|2022-04-19 06:38:00|344.42|341.62|344.54|341.74|344.54|341.74|344.42|341.62|0
1650350290000|2022-04-19 06:38:10|344.74|341.94|344.74|341.94|344.74|341.94|344.74|341.94|0
1650350300000|2022-04-19 06:38:20|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1650350310000|2022-04-19 06:38:30|344.8|342|344.8|342|344.8|342|344.8|342|0
1650350320000|2022-04-19 06:38:40|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1650350330000|2022-04-19 06:38:50|344.99|342.19|344.8|342|344.99|342.19|344.8|342|0
1650350340000|2022-04-19 06:39:00|344.86|342.06|344.86|342.06|344.86|342.06|344.8|342|0
1650350350000|2022-04-19 06:39:10|344.8|342|344.86|342.06|344.86|342.06|344.8|342|0
1650350360000|2022-04-19 06:39:20|344.92|342.12|344.8|342|344.92|342.12|344.8|342|0
1650350370000|2022-04-19 06:39:30|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1650350380000|2022-04-19 06:39:40|344.74|341.94|344.74|341.94|344.74|341.94|344.67|341.87|0
1650350390000|2022-04-19 06:39:50|344.67|341.87|344.8|342|344.8|342|344.67|341.87|0
1650350400000|2022-04-19 06:40:00|344.67|341.87|344.8|342|344.8|342|344.67|341.87|0
1650350420000|2022-04-19 06:40:20|344.67|341.87|344.8|342|344.8|342|344.67|341.87|0
1650350430000|2022-04-19 06:40:30|344.74|341.94|344.8|342|344.92|342.12|344.74|341.94|0
1650350440000|2022-04-19 06:40:40|344.67|341.87|344.54|341.74|344.67|341.87|344.54|341.74|0
1650350450000|2022-04-19 06:40:50|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1650350460000|2022-04-19 06:41:00|344.74|341.94|344.67|341.87|344.74|341.94|344.67|341.87|0
1650350470000|2022-04-19 06:41:10|344.8|342|344.67|341.87|344.8|342|344.67|341.87|0
1650350480000|2022-04-19 06:41:20|344.8|342|344.8|342|344.8|342|344.74|341.94|0
1650350500000|2022-04-19 06:41:40|344.67|341.87|344.67|341.87|344.67|341.87|344.54|341.74|0
1650350510000|2022-04-19 06:41:50|344.73|341.93|344.8|342|344.86|342.06|344.67|341.87|0
1650350520000|2022-04-19 06:42:00|344.73|341.93|344.67|341.87|344.73|341.93|344.67|341.87|0
1650350530000|2022-04-19 06:42:10|344.73|341.93|344.8|342|344.8|342|344.73|341.93|0
1650350540000|2022-04-19 06:42:20|344.67|341.87|344.73|341.93|344.73|341.93|344.67|341.87|0
1650350550000|2022-04-19 06:42:30|344.8|342|344.92|342.12|344.92|342.12|344.8|342|0
1650350560000|2022-04-19 06:42:40|344.8|342|344.86|342.06|344.92|342.12|344.8|342|0
1650350570000|2022-04-19 06:42:50|344.8|342|344.8|342|344.92|342.12|344.73|341.93|0
1650350590000|2022-04-19 06:43:10|344.73|341.93|344.8|342|344.8|342|344.73|341.93|0
1650350610000|2022-04-19 06:43:30|344.67|341.87|344.67|341.87|344.67|341.87|344.67|341.87|0
1650350620000|2022-04-19 06:43:40|344.8|342|344.67|341.87|344.8|342|344.67|341.87|0
1650350630000|2022-04-19 06:43:50|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1650350640000|2022-04-19 06:44:00|344.61|341.81|344.54|341.74|344.61|341.81|344.54|341.74|0
1650350650000|2022-04-19 06:44:10|344.41|341.61|344.29|341.49|344.41|341.61|344.29|341.49|0
1650350660000|2022-04-19 06:44:20|344.41|341.61|344.16|341.36|344.41|341.61|344.16|341.36|0
1650350680000|2022-04-19 06:44:40|344.03|341.23|344.03|341.23|344.03|341.23|344.03|341.23|0
1650350690000|2022-04-19 06:44:50|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1650350700000|2022-04-19 06:45:00|344.29|341.49|344.16|341.36|344.29|341.49|344.03|341.23|0
1650350710000|2022-04-19 06:45:10|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1650350720000|2022-04-19 06:45:20|344.29|341.49|344.35|341.55|344.35|341.55|344.29|341.49|0
1650350730000|2022-04-19 06:45:30|344.29|341.49|344.35|341.55|344.41|341.61|344.29|341.49|0
1650350740000|2022-04-19 06:45:40|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1650350750000|2022-04-19 06:45:50|344.35|341.55|344.35|341.55|344.35|341.55|344.35|341.55|0
1650350760000|2022-04-19 06:46:00|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1650350770000|2022-04-19 06:46:10|344.35|341.55|344.29|341.49|344.35|341.55|344.29|341.49|0
1650350780000|2022-04-19 06:46:20|344.35|341.55|344.29|341.49|344.35|341.55|344.29|341.49|0
1650350790000|2022-04-19 06:46:30|344.16|341.36|344.16|341.36|344.16|341.36|344.16|341.36|0
1650350800000|2022-04-19 06:46:40|344.29|341.49|344.29|341.49|344.29|341.49|344.29|341.49|0
1650350810000|2022-04-19 06:46:50|344.35|341.55|344.35|341.55|344.35|341.55|344.29|341.49|0
1650350820000|2022-04-19 06:47:00|344.41|341.61|344.67|341.87|344.67|341.87|344.41|341.61|0
1650350830000|2022-04-19 06:47:10|344.73|341.93|344.86|342.06|344.86|342.06|344.73|341.93|0
1650350840000|2022-04-19 06:47:20|344.79|341.99|344.79|341.99|344.79|341.99|344.73|341.93|0
1650350850000|2022-04-19 06:47:30|344.86|342.06|344.54|341.74|344.86|342.06|344.54|341.74|0
1650350860000|2022-04-19 06:47:40|344.41|341.61|344.28|341.48|344.41|341.61|344.28|341.48|0
1650350870000|2022-04-19 06:47:50|344.16|341.36|344.54|341.74|344.54|341.74|344.16|341.36|0
1650350880000|2022-04-19 06:48:00|344.41|341.61|344.41|341.61|344.48|341.68|344.41|341.61|0
1650350890000|2022-04-19 06:48:10|344.16|341.36|344.28|341.48|344.28|341.48|344.16|341.36|0
1650350900000|2022-04-19 06:48:20|344.22|341.42|344.22|341.42|344.22|341.42|344.22|341.42|0
1650350910000|2022-04-19 06:48:30|344.16|341.36|344.22|341.42|344.22|341.42|344.16|341.36|0
1650350920000|2022-04-19 06:48:40|344.16|341.36|344.6|341.8|344.6|341.8|344.16|341.36|0
1650350930000|2022-04-19 06:48:50|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1650350940000|2022-04-19 06:49:00|344.67|341.87|344.6|341.8|344.67|341.87|344.6|341.8|0
1650350950000|2022-04-19 06:49:10|344.67|341.87|344.67|341.87|344.67|341.87|344.54|341.74|0
1650350960000|2022-04-19 06:49:20|344.79|341.99|344.54|341.74|344.79|341.99|344.54|341.74|0
1650350970000|2022-04-19 06:49:30|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1650350990000|2022-04-19 06:49:50|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1650351000000|2022-04-19 06:50:00|344.6|341.8|344.54|341.74|344.67|341.87|344.54|341.74|0
1650351010000|2022-04-19 06:50:10|344.41|341.61|344.54|341.74|344.54|341.74|344.41|341.61|0
1650351020000|2022-04-19 06:50:20|344.48|341.68|344.54|341.74|344.67|341.87|344.48|341.68|0
1650351050000|2022-04-19 06:50:50|344.41|341.61|344.28|341.48|344.41|341.61|344.28|341.48|0
1650351060000|2022-04-19 06:51:00|344.41|341.61|344.41|341.61|344.54|341.74|344.41|341.61|0
1650351070000|2022-04-19 06:51:10|344.48|341.68|344.28|341.48|344.48|341.68|344.28|341.48|0
1650351080000|2022-04-19 06:51:20|344.35|341.55|344.35|341.55|344.41|341.61|344.35|341.55|0
1650351090000|2022-04-19 06:51:30|344.28|341.48|344.41|341.61|344.54|341.74|344.28|341.48|0
1650351100000|2022-04-19 06:51:40|344.48|341.68|344.66|341.86|344.66|341.86|344.48|341.68|0
1650351110000|2022-04-19 06:51:50|344.6|341.8|344.6|341.8|344.66|341.86|344.6|341.8|0
1650351120000|2022-04-19 06:52:00|344.54|341.74|344.54|341.74|344.54|341.74|344.54|341.74|0
1650351130000|2022-04-19 06:52:10|344.41|341.61|344.41|341.61|344.41|341.61|344.41|341.61|0
1650351140000|2022-04-19 06:52:20|344.48|341.68|344.35|341.55|344.48|341.68|344.35|341.55|0
1650351150000|2022-04-19 06:52:30|344.54|341.74|344.41|341.61|344.54|341.74|344.41|341.61|0
1650351160000|2022-04-19 06:52:40|344.48|341.68|344.48|341.68|344.48|341.68|344.48|341.68|0
1650351170000|2022-04-19 06:52:50|344.41|341.61|344.48|341.68|344.54|341.74|344.41|341.61|0
1650351180000|2022-04-19 06:53:00|344.66|341.86|344.66|341.86|344.66|341.86|344.66|341.86|0
1650351190000|2022-04-19 06:53:10|344.92|342.12|344.86|342.06|344.92|342.12|344.79|341.99|0
1650351200000|2022-04-19 06:53:20|344.79|341.99|344.79|341.99|344.86|342.06|344.79|341.99|0
1650351210000|2022-04-19 06:53:30|344.86|342.06|344.86|342.06|344.86|342.06|344.86|342.06|0
1650351220000|2022-04-19 06:53:40|344.79|341.99|344.86|342.06|344.86|342.06|344.79|341.99|0
1650351230000|2022-04-19 06:53:50|344.79|341.99|344.66|341.86|344.79|341.99|344.66|341.86|0
1650351250000|2022-04-19 06:54:10|344.79|341.99|344.79|341.99|344.79|341.99|344.79|341.99|0
1650351260000|2022-04-19 06:54:20|344.92|342.12|344.92|342.12|344.92|342.12|344.92|342.12|0
1650351270000|2022-04-19 06:54:30|344.79|341.99|344.86|342.06|344.92|342.12|344.79|341.99|0
1650351280000|2022-04-19 06:54:40|344.92|342.12|345.17|342.37|345.17|342.37|344.92|342.12|0
1650351290000|2022-04-19 06:54:50|345.3|342.5|345.17|342.37|345.3|342.5|345.17|342.37|0
1650351300000|2022-04-19 06:55:00|344.92|342.12|345.17|342.37|345.17|342.37|344.92|342.12|0
1650351310000|2022-04-19 06:55:10|345.24|342.44|345.3|342.5|345.3|342.5|345.24|342.44|0
1650351320000|2022-04-19 06:55:20|345.24|342.44|345.17|342.37|345.24|342.44|345.17|342.37|0
1650351330000|2022-04-19 06:55:30|345.11|342.31|345.17|342.37|345.17|342.37|345.04|342.24|0
1650351340000|2022-04-19 06:55:40|345.04|342.24|345.24|342.44|345.24|342.44|345.04|342.24|0
1650351350000|2022-04-19 06:55:50|345.17|342.37|345.3|342.5|345.3|342.5|345.17|342.37|0
1650351360000|2022-04-19 06:56:00|345.17|342.37|345.24|342.44|345.3|342.5|345.17|342.37|0
1650351370000|2022-04-19 06:56:10|345.3|342.5|345.24|342.44|345.3|342.5|345.24|342.44|0
1650351380000|2022-04-19 06:56:20|345.3|342.5|345.55|342.75|345.62|342.82|345.3|342.5|0
1650351400000|2022-04-19 06:56:40|345.49|342.69|345.43|342.63|345.49|342.69|345.43|342.63|0
1650351410000|2022-04-19 06:56:50|345.49|342.69|345.3|342.5|345.49|342.69|345.3|342.5|0
1650351420000|2022-04-19 06:57:00|345.36|342.56|345.49|342.69|345.49|342.69|345.36|342.56|0
1650351430000|2022-04-19 06:57:10|345.55|342.75|345.81|343.01|345.81|343.01|345.55|342.75|0
1650351440000|2022-04-19 06:57:20|345.68|342.88|345.68|342.88|345.68|342.88|345.55|342.75|0
1650351450000|2022-04-19 06:57:30|345.55|342.75|345.68|342.88|345.68|342.88|345.55|342.75|0
1650351460000|2022-04-19 06:57:40|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1650351470000|2022-04-19 06:57:50|345.68|342.88|345.55|342.75|345.68|342.88|345.55|342.75|0
1650351480000|2022-04-19 06:58:00|345.68|342.88|345.68|342.88|345.75|342.95|345.68|342.88|0
1650351490000|2022-04-19 06:58:10|345.55|342.75|345.55|342.75|345.55|342.75|345.55|342.75|0
1650351500000|2022-04-19 06:58:20|345.43|342.63|345.42|342.62|345.43|342.63|345.42|342.62|0
1650351510000|2022-04-19 06:58:30|345.3|342.5|345.17|342.37|345.3|342.5|345.17|342.37|0
1650351520000|2022-04-19 06:58:40|345.04|342.24|345.11|342.31|345.17|342.37|345.04|342.24|0
1650351530000|2022-04-19 06:58:50|345.17|342.37|345.11|342.31|345.17|342.37|345.11|342.31|0
1650351540000|2022-04-19 06:59:00|345.04|342.24|345.17|342.37|345.17|342.37|345.04|342.24|0
1650351550000|2022-04-19 06:59:10|345.04|342.24|345.24|342.44|345.24|342.44|345.04|342.24|0
1650351560000|2022-04-19 06:59:20|345.3|342.5|345.55|342.75|345.55|342.75|345.3|342.5|0
1650351570000|2022-04-19 06:59:30|345.62|342.82|345.87|343.07|345.93|343.13|345.62|342.82|0
1650351580000|2022-04-19 06:59:40|345.93|343.13|345.62|342.82|345.93|343.13|345.62|342.82|0
1650351590000|2022-04-19 06:59:50|345.55|342.75|345.17|342.37|345.55|342.75|345.17|342.37|0
1650351600000|2022-04-19 07:00:00|345.3|342.5|346.7|343.9|346.7|343.9|345.3|342.5|0
1650351610000|2022-04-19 07:00:10|346.57|343.77|346.57|343.77|346.83|344.03|346.32|343.52|0
1650351620000|2022-04-19 07:00:20|346.7|343.9|346.7|343.9|346.89|344.09|346.7|343.9|0
1650351630000|2022-04-19 07:00:30|347.08|344.28|347.72|344.92|347.72|344.92|347.08|344.28|0
1650351640000|2022-04-19 07:00:40|347.85|345.05|348.49|345.69|348.75|345.95|347.85|345.05|0
1650351650000|2022-04-19 07:00:50|348.36|345.56|348.3|345.5|348.36|345.56|348.23|345.43|0
1650351660000|2022-04-19 07:01:00|348.36|345.56|348.04|345.24|348.36|345.56|348.04|345.24|0
1650351670000|2022-04-19 07:01:10|347.98|345.18|348.04|345.24|348.23|345.43|347.98|345.18|0
1650351680000|2022-04-19 07:01:20|347.98|345.18|348.11|345.31|348.49|345.69|347.98|345.18|0
1650351690000|2022-04-19 07:01:30|348.23|345.43|348.49|345.69|348.49|345.69|348.23|345.43|0
1650351700000|2022-04-19 07:01:40|348.62|345.82|348.75|345.95|348.75|345.95|348.62|345.82|0
1650351710000|2022-04-19 07:01:50|348.62|345.82|348.49|345.69|348.75|345.95|348.49|345.69|0
1650351720000|2022-04-19 07:02:00|348.62|345.82|349.13|346.33|349.13|346.33|348.62|345.82|0
1650351730000|2022-04-19 07:02:10|349|346.2|348.62|345.82|349|346.2|348.62|345.82|0
1650351740000|2022-04-19 07:02:20|348.49|345.69|348.23|345.43|348.62|345.82|348.23|345.43|0
1650351750000|2022-04-19 07:02:30|348.36|345.56|348.36|345.56|348.62|345.82|348.36|345.56|0
1650351760000|2022-04-19 07:02:40|348.3|345.5|348.1|345.3|348.49|345.69|348.1|345.3|0
1650351770000|2022-04-19 07:02:50|348.23|345.43|348.13|344.77|348.23|345.43|348.1|344.77|0
1650351780000|2022-04-19 07:03:00|348|344.64|347.87|344.51|348.2|344.84|347.87|344.51|0
1650351790000|2022-04-19 07:03:10|347.62|344.26|347.62|344.26|347.62|344.26|347.49|344.13|0
1650351800000|2022-04-19 07:03:20|347.49|344.13|347.87|344.51|347.87|344.51|347.49|344.13|0
1650351810000|2022-04-19 07:03:30|348|344.64|348.26|344.9|348.26|344.9|348|344.64|0
1650351820000|2022-04-19 07:03:40|347.87|344.51|348|344.64|348|344.64|347.87|344.51|0
1650351830000|2022-04-19 07:03:50|348.13|344.77|347.94|344.58|348.13|344.77|347.94|344.58|0
1650351840000|2022-04-19 07:04:00|348|344.64|348|344.64|348.13|344.77|348|344.64|0
1650351850000|2022-04-19 07:04:10|347.74|344.38|347.23|343.87|347.74|344.38|347.23|343.87|0
1650351860000|2022-04-19 07:04:20|347.36|344|347.36|344|347.36|344|347.23|343.87|0
1650351870000|2022-04-19 07:04:30|347.49|344.13|347.62|344.26|347.74|344.38|347.49|344.13|0
1650351880000|2022-04-19 07:04:40|347.68|344.32|347.49|344.13|347.68|344.32|347.49|344.13|0
1650351890000|2022-04-19 07:04:50|347.36|344|347.1|343.74|347.36|344|347.1|343.74|0
1650351900000|2022-04-19 07:05:00|346.86|343.98|346.61|343.73|346.86|343.98|346.61|343.73|0
1650351910000|2022-04-19 07:05:10|346.48|343.6|346.23|343.35|346.48|343.6|346.23|343.35|0
1650351920000|2022-04-19 07:05:20|345.84|342.96|346.23|343.35|346.23|343.35|345.84|342.96|0
1650351930000|2022-04-19 07:05:30|346.35|343.47|346.61|343.73|346.61|343.73|346.35|343.47|0
1650351940000|2022-04-19 07:05:40|347.12|344.24|347.12|344.24|347.12|344.24|347.12|344.24|0
1650351950000|2022-04-19 07:05:50|346.99|344.11|346.99|344.11|347.25|344.37|346.99|344.11|0
1650351960000|2022-04-19 07:06:00|347.06|344.18|347.25|344.37|347.25|344.37|347.06|344.18|0
1650351970000|2022-04-19 07:06:10|347.44|344.56|347.12|344.24|347.5|344.62|347.12|344.24|0
1650351980000|2022-04-19 07:06:20|347.19|344.31|346.99|344.11|347.19|344.31|346.99|344.11|0
1650351990000|2022-04-19 07:06:30|346.93|344.05|347.38|344.5|347.38|344.5|346.93|344.05|0
1650352000000|2022-04-19 07:06:40|347.44|344.56|347.19|344.31|347.44|344.56|347.19|344.31|0
1650352010000|2022-04-19 07:06:50|347.25|344.37|347.63|344.75|347.63|344.75|347.25|344.37|0
1650352020000|2022-04-19 07:07:00|347.5|344.62|347.5|344.62|347.5|344.62|347.25|344.37|0
1650352030000|2022-04-19 07:07:10|347.44|344.56|347.76|344.88|347.76|344.88|347.44|344.56|0
1650352040000|2022-04-19 07:07:20|348.01|345.13|348.27|345.39|348.27|345.39|348.01|345.13|0
1650352050000|2022-04-19 07:07:30|348.14|345.26|348.47|345.59|348.47|345.59|348.14|345.26|0
1650352060000|2022-04-19 07:07:40|348.4|345.52|348.53|345.65|348.53|345.65|348.4|345.52|0
1650352070000|2022-04-19 07:07:50|348.59|345.71|348.21|345.33|348.59|345.71|348.21|345.33|0
1650352080000|2022-04-19 07:08:00|348.14|345.26|347.89|345.01|348.14|345.26|347.63|344.75|0
1650352090000|2022-04-19 07:08:10|347.76|344.88|347.63|344.75|347.76|344.88|347.44|344.56|0
1650352100000|2022-04-19 07:08:20|347.76|344.88|348.01|345.13|348.01|345.13|347.76|344.88|0
1650352110000|2022-04-19 07:08:30|347.89|345.01|348.08|345.2|348.08|345.2|347.89|345.01|0
1650352120000|2022-04-19 07:08:40|348.01|345.13|347.89|345.01|348.01|345.13|347.89|345.01|0
1650352150000|2022-04-19 07:09:10|348.01|345.13|347.89|345.01|348.01|345.13|347.89|345.01|0
1650352160000|2022-04-19 07:09:20|348.01|345.13|348.27|345.39|348.27|345.39|348.01|345.13|0
1650352170000|2022-04-19 07:09:30|348.14|345.26|348.27|345.39|348.4|345.52|348.14|345.26|0
1650352180000|2022-04-19 07:09:40|348.14|345.26|348.01|345.13|348.14|345.26|347.89|345.01|0
1650352190000|2022-04-19 07:09:50|348.14|345.26|347.89|345.01|348.14|345.26|347.76|344.88|0
1650352200000|2022-04-19 07:10:00|348.14|345.26|348.27|345.39|348.4|345.52|348.14|345.26|0
1650352210000|2022-04-19 07:10:10|348.21|345.33|349.04|346.16|349.17|346.29|348.21|345.33|0
1650352220000|2022-04-19 07:10:20|348.98|346.1|348.91|346.03|349.04|346.16|348.65|345.77|0
1650352230000|2022-04-19 07:10:30|348.78|345.9|349.42|346.54|349.42|346.54|348.78|345.9|0
1650352240000|2022-04-19 07:10:40|349.55|346.67|349.42|346.54|349.55|346.67|349.29|346.41|0
1650352250000|2022-04-19 07:10:50|349.68|346.8|349.68|346.8|349.68|346.8|349.55|346.67|0
1650352260000|2022-04-19 07:11:00|349.81|346.93|349.55|346.67|349.81|346.93|349.55|346.67|0
1650352270000|2022-04-19 07:11:10|349.62|346.74|349.68|346.8|349.81|346.93|349.62|346.74|0
1650352280000|2022-04-19 07:11:20|349.55|346.67|349.68|346.8|349.68|346.8|349.55|346.67|0
1650352290000|2022-04-19 07:11:30|349.49|346.61|349.81|346.93|349.81|346.93|349.29|346.41|0
1650352300000|2022-04-19 07:11:40|349.68|346.8|349.68|346.8|349.81|346.93|349.68|346.8|0
1650352310000|2022-04-19 07:11:50|349.55|346.67|349.29|346.41|349.55|346.67|349.29|346.41|0
1650352320000|2022-04-19 07:12:00|349.36|346.48|349.23|346.35|349.36|346.48|349.04|346.16|0
1650352330000|2022-04-19 07:12:10|349.17|346.29|348.78|345.9|349.17|346.29|348.78|345.9|0
1650352340000|2022-04-19 07:12:20|348.65|345.77|348.59|345.71|348.65|345.77|348.59|345.71|0
1650352350000|2022-04-19 07:12:30|348.72|345.84|348.78|345.9|348.78|345.9|348.59|345.71|0
1650352360000|2022-04-19 07:12:40|348.91|346.03|349.1|346.22|349.17|346.29|348.91|346.03|0
1650352370000|2022-04-19 07:12:50|349.68|346.8|349.62|346.74|349.68|346.8|349.42|346.54|0
1650352380000|2022-04-19 07:13:00|349.87|346.99|350|347.12|350|347.12|349.81|346.93|0
1650352390000|2022-04-19 07:13:10|349.68|346.8|350|347.12|350|347.12|349.68|346.8|0
1650352400000|2022-04-19 07:13:20|350.06|347.18|350.19|347.31|350.26|347.38|350.06|347.18|0
1650352410000|2022-04-19 07:13:30|349.81|346.93|349.81|346.93|349.94|347.06|349.81|346.93|0
1650352420000|2022-04-19 07:13:40|349.87|346.99|349.94|347.06|349.94|347.06|349.68|346.8|0
1650352430000|2022-04-19 07:13:50|350.45|347.57|350.96|348.08|350.96|348.08|350.32|347.44|0
1650352440000|2022-04-19 07:14:00|351.09|348.21|350.84|347.96|351.09|348.21|350.84|347.96|0
1650352450000|2022-04-19 07:14:10|351.22|348.34|350.96|348.08|351.29|348.41|350.96|348.08|0
1650352460000|2022-04-19 07:14:20|351.35|348.47|351.48|348.6|351.48|348.6|351.35|348.47|0
1650352470000|2022-04-19 07:14:30|351.35|348.47|350.96|348.08|351.35|348.47|350.96|348.08|0
1650352480000|2022-04-19 07:14:40|350.84|347.96|351.03|348.15|351.03|348.15|350.84|347.96|0
1650352490000|2022-04-19 07:14:50|351.16|348.28|351.48|348.6|351.48|348.6|351.16|348.28|0
1650352500000|2022-04-19 07:15:00|351.61|348.73|351.87|348.99|351.87|348.99|351.61|348.73|0
1650352510000|2022-04-19 07:15:10|352|349.12|352|349.12|352|349.12|351.87|348.99|0
1650352520000|2022-04-19 07:15:20|351.61|348.73|350.96|348.08|351.61|348.73|350.96|348.08|0
1650352530000|2022-04-19 07:15:30|351.22|348.34|350.96|348.08|351.22|348.34|350.96|348.08|0
1650352540000|2022-04-19 07:15:40|351.09|348.21|350.9|348.02|351.09|348.21|350.9|348.02|0
1650352550000|2022-04-19 07:15:50|350.71|347.83|350.77|347.89|350.84|347.96|350.71|347.83|0
1650352560000|2022-04-19 07:16:00|350.96|348.08|351.09|348.21|351.22|348.34|350.96|348.08|0
1650352570000|2022-04-19 07:16:10|351.35|348.47|351.48|348.6|351.74|348.86|351.35|348.47|0
1650352580000|2022-04-19 07:16:20|351.35|348.47|351.48|348.6|351.48|348.6|351.35|348.47|0
1650352590000|2022-04-19 07:16:30|351.68|348.8|351.74|348.86|351.99|349.11|351.67|348.79|0
1650352600000|2022-04-19 07:16:40|351.87|348.99|351.99|349.11|351.99|349.11|351.74|348.86|0
1650352610000|2022-04-19 07:16:50|351.87|348.99|351.99|349.11|351.99|349.11|351.87|348.99|0
1650352620000|2022-04-19 07:17:00|351.87|348.99|351.61|348.73|351.87|348.99|351.61|348.73|0
1650352630000|2022-04-19 07:17:10|351.87|348.99|351.74|348.86|351.87|348.99|351.74|348.86|0
1650352640000|2022-04-19 07:17:20|351.61|348.73|351.35|348.47|351.74|348.86|351.35|348.47|0
1650352650000|2022-04-19 07:17:30|351.48|348.6|351.74|348.86|351.74|348.86|351.48|348.6|0
1650352670000|2022-04-19 07:17:50|351.87|348.99|351.48|348.6|351.87|348.99|351.48|348.6|0
1650352680000|2022-04-19 07:18:00|351.67|348.79|351.87|348.99|351.87|348.99|351.67|348.79|0
1650352690000|2022-04-19 07:18:10|351.99|349.11|351.67|348.79|351.99|349.11|351.67|348.79|0
1650352700000|2022-04-19 07:18:20|351.61|348.73|351.35|348.47|351.74|348.86|351.35|348.47|0
1650352710000|2022-04-19 07:18:30|351.48|348.6|351.35|348.47|351.48|348.6|351.22|348.34|0
1650352720000|2022-04-19 07:18:40|351.16|348.28|350.83|347.95|351.22|348.34|350.83|347.95|0
1650352730000|2022-04-19 07:18:50|350.71|347.83|350.58|347.7|350.71|347.83|350.58|347.7|0
1650352740000|2022-04-19 07:19:00|350.51|347.63|350.45|347.57|350.51|347.63|350.45|347.57|0
1650352750000|2022-04-19 07:19:10|350.39|347.51|350.45|347.57|350.45|347.57|350.32|347.44|0
1650352760000|2022-04-19 07:19:20|350.58|347.7|350.45|347.57|350.58|347.7|350.45|347.57|0
1650352770000|2022-04-19 07:19:30|350.7|347.82|350.83|347.95|350.83|347.95|350.7|347.82|0
1650352780000|2022-04-19 07:19:40|350.7|347.82|350.96|348.08|351.09|348.21|350.7|347.82|0
1650352790000|2022-04-19 07:19:50|350.7|347.82|350.77|347.89|350.77|347.89|350.7|347.82|0
1650352800000|2022-04-19 07:20:00|350.83|347.95|351.35|348.47|351.35|348.47|350.83|347.95|0
1650352810000|2022-04-19 07:20:10|351.48|348.6|351.16|348.28|351.48|348.6|351.16|348.28|0
1650352820000|2022-04-19 07:20:20|351.09|348.21|350.83|347.95|351.09|348.21|350.83|347.95|0
1650352830000|2022-04-19 07:20:30|350.7|347.82|350.83|347.95|350.96|348.08|350.7|347.82|0
1650352840000|2022-04-19 07:20:40|350.77|347.89|350.7|347.82|350.77|347.89|350.58|347.7|0
1650352850000|2022-04-19 07:20:50|350.64|347.76|350.32|347.44|350.64|347.76|350.32|347.44|0
1650352860000|2022-04-19 07:21:00|350.26|347.38|350.32|347.44|350.32|347.44|350.26|347.38|0
1650352870000|2022-04-19 07:21:10|350.45|347.57|350.45|347.57|350.45|347.57|350.32|347.44|0
1650352880000|2022-04-19 07:21:20|350.58|347.7|350.58|347.7|350.7|347.82|350.58|347.7|0
1650352890000|2022-04-19 07:21:30|350.96|348.08|351.03|348.15|351.22|348.34|350.96|348.08|0
1650352900000|2022-04-19 07:21:40|351.09|348.21|351.09|348.21|351.09|348.21|351.09|348.21|0
1650352910000|2022-04-19 07:21:50|351.16|348.28|350.83|347.95|351.16|348.28|350.83|347.95|0
1650352920000|2022-04-19 07:22:00|350.7|347.82|350.58|347.7|350.7|347.82|350.58|347.7|0
1650352930000|2022-04-19 07:22:10|350.96|348.08|351.29|348.41|351.29|348.41|350.96|348.08|0
1650352940000|2022-04-19 07:22:20|351.35|348.47|351.48|348.6|351.48|348.6|351.35|348.47|0
1650352950000|2022-04-19 07:22:30|351.61|348.73|351.48|348.6|351.61|348.73|351.48|348.6|0
1650352960000|2022-04-19 07:22:40|351.35|348.47|351.61|348.73|351.61|348.73|351.35|348.47|0
1650352970000|2022-04-19 07:22:50|351.67|348.79|351.61|348.73|351.67|348.79|351.61|348.73|0
1650352980000|2022-04-19 07:23:00|351.73|348.85|351.86|348.98|351.86|348.98|351.73|348.85|0
1650352990000|2022-04-19 07:23:10|351.73|348.85|351.8|348.92|351.8|348.92|351.73|348.85|0
1650353000000|2022-04-19 07:23:20|351.86|348.98|351.6|348.72|351.99|349.11|351.6|348.72|0
1650353010000|2022-04-19 07:23:30|351.73|348.85|351.86|348.98|351.86|348.98|351.73|348.85|0
1650353020000|2022-04-19 07:23:40|351.73|348.85|351.48|348.6|351.73|348.85|351.48|348.6|0
1650353030000|2022-04-19 07:23:50|351.6|348.72|351.48|348.6|351.6|348.72|351.48|348.6|0
1650353040000|2022-04-19 07:24:00|351.35|348.47|351.22|348.34|351.35|348.47|351.22|348.34|0
1650353050000|2022-04-19 07:24:10|351.48|348.6|351.35|348.47|351.48|348.6|351.35|348.47|0
1650353060000|2022-04-19 07:24:20|351.09|348.21|350.96|348.08|351.09|348.21|350.96|348.08|0
1650353070000|2022-04-19 07:24:30|350.83|347.95|350.7|347.82|350.83|347.95|350.7|347.82|0
1650353080000|2022-04-19 07:24:40|350.45|347.57|350.45|347.57|350.45|347.57|350.45|347.57|0
1650353090000|2022-04-19 07:24:50|350.57|347.69|350.64|347.76|350.64|347.76|350.57|347.69|0
1650353100000|2022-04-19 07:25:00|350.45|347.57|350.7|347.82|350.7|347.82|350.45|347.57|0
1650353110000|2022-04-19 07:25:10|350.83|347.95|350.57|347.69|350.83|347.95|350.57|347.69|0
1650353120000|2022-04-19 07:25:20|350.32|347.44|350.32|347.44|350.32|347.44|350.32|347.44|0
1650353130000|2022-04-19 07:25:30|350.19|347.31|350.32|347.44|350.32|347.44|350.19|347.31|0
1650353140000|2022-04-19 07:25:40|350.57|347.69|350.57|347.69|350.57|347.69|350.57|347.69|0
1650353150000|2022-04-19 07:25:50|350.44|347.56|350.83|347.95|350.83|347.95|350.44|347.56|0
1650353160000|2022-04-19 07:26:00|350.7|347.82|350.57|347.69|350.83|347.95|350.57|347.69|0
1650353170000|2022-04-19 07:26:10|350.51|347.63|350.7|347.82|350.7|347.82|350.51|347.63|0
1650353180000|2022-04-19 07:26:20|350.83|347.95|350.7|347.82|350.83|347.95|350.7|347.82|0
1650353190000|2022-04-19 07:26:30|350.57|347.69|350.7|347.82|350.7|347.82|350.57|347.69|0
1650353200000|2022-04-19 07:26:40|350.57|347.69|350.83|347.95|350.83|347.95|350.57|347.69|0
1650353210000|2022-04-19 07:26:50|350.96|348.08|350.77|347.89|350.96|348.08|350.77|347.89|0
1650353220000|2022-04-19 07:27:00|350.83|347.95|350.44|347.56|350.83|347.95|350.44|347.56|0
1650353230000|2022-04-19 07:27:10|350.32|347.44|350.32|347.44|350.32|347.44|350.32|347.44|0
1650353240000|2022-04-19 07:27:20|350.19|347.31|350.32|347.44|350.32|347.44|350.19|347.31|0
1650353250000|2022-04-19 07:27:30|350.25|347.37|350.57|347.69|350.57|347.69|350.25|347.37|0
1650353260000|2022-04-19 07:27:40|350.51|347.63|350.83|347.95|350.83|347.95|350.51|347.63|0
1650353270000|2022-04-19 07:27:50|351.22|348.34|350.83|347.95|351.22|348.34|350.7|347.82|0
1650353290000|2022-04-19 07:28:10|350.7|347.82|350.96|348.08|350.96|348.08|350.7|347.82|0
1650353300000|2022-04-19 07:28:20|350.9|348.02|350.9|348.02|350.9|348.02|350.9|348.02|0
1650353310000|2022-04-19 07:28:30|350.96|348.08|350.96|348.08|350.96|348.08|350.77|347.89|0
1650353320000|2022-04-19 07:28:40|351.09|348.21|350.96|348.08|351.09|348.21|350.96|348.08|0
1650353330000|2022-04-19 07:28:50|351.09|348.21|351.03|348.15|351.09|348.21|350.96|348.08|0
1650353340000|2022-04-19 07:29:00|351.09|348.21|351.03|348.15|351.09|348.21|350.96|348.08|0
1650353350000|2022-04-19 07:29:10|351.22|348.34|351.34|348.46|351.34|348.46|351.22|348.34|0
1650353360000|2022-04-19 07:29:20|351.09|348.21|351.09|348.21|351.22|348.34|351.09|348.21|0
1650353370000|2022-04-19 07:29:30|351.02|348.14|351.02|348.14|351.02|348.14|351.02|348.14|0
1650353380000|2022-04-19 07:29:40|350.96|348.08|350.96|348.08|350.96|348.08|350.9|348.02|0
1650353390000|2022-04-19 07:29:50|351.34|348.46|351.09|348.21|351.34|348.46|350.96|348.08|0
1650353400000|2022-04-19 07:30:00|350.96|348.08|350.7|347.82|350.96|348.08|350.7|347.82|0
1650353410000|2022-04-19 07:30:10|350.57|347.69|350.44|347.56|350.57|347.69|350.44|347.56|0
1650353420000|2022-04-19 07:30:20|350.31|347.43|350.31|347.43|350.31|347.43|350.19|347.31|0
1650353440000|2022-04-19 07:30:40|350.44|347.56|350.57|347.69|350.57|347.69|350.31|347.43|0
1650353450000|2022-04-19 07:30:50|350.83|347.95|350.9|348.02|350.96|348.08|350.83|347.95|0
1650353460000|2022-04-19 07:31:00|350.96|348.08|351.02|348.14|351.09|348.21|350.96|348.08|0
1650353470000|2022-04-19 07:31:10|350.96|348.08|351.28|348.4|351.28|348.4|350.96|348.08|0
1650353480000|2022-04-19 07:31:20|351.34|348.46|351.34|348.46|351.34|348.46|351.28|348.4|0
1650353490000|2022-04-19 07:31:30|351.28|348.4|351.47|348.59|351.47|348.59|351.28|348.4|0
1650353500000|2022-04-19 07:31:40|351.6|348.72|351.47|348.59|351.67|348.79|351.47|348.59|0
1650353510000|2022-04-19 07:31:50|351.34|348.46|351.41|348.53|351.47|348.59|351.34|348.46|0
1650353520000|2022-04-19 07:32:00|351.34|348.46|351.47|348.59|351.47|348.59|351.34|348.46|0
1650353530000|2022-04-19 07:32:10|351.34|348.46|351.47|348.59|351.47|348.59|351.34|348.46|0
1650353540000|2022-04-19 07:32:20|351.21|348.33|351.34|348.46|351.34|348.46|351.09|348.21|0
1650353550000|2022-04-19 07:32:30|351.21|348.33|351.54|348.66|351.54|348.66|351.21|348.33|0
1650353560000|2022-04-19 07:32:40|351.47|348.59|351.67|348.79|351.73|348.85|351.47|348.59|0
1650353570000|2022-04-19 07:32:50|351.73|348.85|351.8|348.92|351.8|348.92|351.73|348.85|0
1650353580000|2022-04-19 07:33:00|351.73|348.85|351.8|348.92|351.8|348.92|351.6|348.72|0
1650353590000|2022-04-19 07:33:10|351.73|348.85|351.86|348.98|351.86|348.98|351.73|348.85|0
1650353600000|2022-04-19 07:33:20|351.73|348.85|351.86|348.98|351.86|348.98|351.73|348.85|0
1650353610000|2022-04-19 07:33:30|351.8|348.92|351.6|348.72|351.8|348.92|351.6|348.72|0
1650353620000|2022-04-19 07:33:40|351.67|348.79|351.67|348.79|351.67|348.79|351.67|348.79|0
1650353630000|2022-04-19 07:33:50|351.73|348.85|351.73|348.85|351.86|348.98|351.73|348.85|0
1650353640000|2022-04-19 07:34:00|351.6|348.72|351.73|348.85|351.73|348.85|351.6|348.72|0
1650353650000|2022-04-19 07:34:10|351.8|348.92|351.99|349.11|351.99|349.11|351.8|348.92|0
1650353660000|2022-04-19 07:34:20|351.86|348.98|351.86|348.98|351.99|349.11|351.86|348.98|0
1650353670000|2022-04-19 07:34:30|351.73|348.85|351.73|348.85|351.86|348.98|351.73|348.85|0
1650353680000|2022-04-19 07:34:40|351.86|348.98|351.99|349.11|351.99|349.11|351.86|348.98|0
1650353690000|2022-04-19 07:34:50|351.86|348.98|351.93|349.05|351.93|349.05|351.86|348.98|0
1650353700000|2022-04-19 07:35:00|351.86|348.98|351.99|349.11|351.99|349.11|351.86|348.98|0
1650353720000|2022-04-19 07:35:20|351.86|348.98|351.86|348.98|351.86|348.98|351.86|348.98|0
1650353730000|2022-04-19 07:35:30|351.8|348.92|351.86|348.98|351.86|348.98|351.73|348.85|0
1650353740000|2022-04-19 07:35:40|351.8|348.92|351.73|348.85|351.8|348.92|351.73|348.85|0
1650353750000|2022-04-19 07:35:50|351.86|348.98|351.99|349.11|351.99|349.11|351.86|348.98|0
1650353760000|2022-04-19 07:36:00|351.86|348.98|351.86|348.98|351.86|348.98|351.86|348.98|0
1650353770000|2022-04-19 07:36:10|351.99|349.11|353.28|350.4|353.28|350.4|351.99|349.11|0
1650353780000|2022-04-19 07:36:20|353.02|350.14|352.76|349.88|353.02|350.14|352.76|349.88|0
1650353790000|2022-04-19 07:36:30|353.15|350.27|353.28|350.4|353.41|350.53|353.15|350.27|0
1650353800000|2022-04-19 07:36:40|353.41|350.53|353.28|350.4|353.41|350.53|353.28|350.4|0
1650353810000|2022-04-19 07:36:50|353.02|350.14|353.22|350.34|353.22|350.34|352.96|350.08|0
1650353820000|2022-04-19 07:37:00|353.15|350.27|353.28|350.4|353.28|350.4|353.15|350.27|0
1650353830000|2022-04-19 07:37:10|353.35|350.47|353.28|350.4|353.41|350.53|353.28|350.4|0
1650353840000|2022-04-19 07:37:20|353.35|350.47|353.54|350.66|353.54|350.66|353.35|350.47|0
1650353850000|2022-04-19 07:37:30|353.67|350.79|353.41|350.53|353.8|350.92|353.41|350.53|0
1650353860000|2022-04-19 07:37:40|353.54|350.66|353.41|350.53|353.54|350.66|353.41|350.53|0
1650353870000|2022-04-19 07:37:50|353.54|350.66|353.47|350.59|353.54|350.66|353.41|350.53|0
1650353880000|2022-04-19 07:38:00|353.54|350.66|353.8|350.92|353.8|350.92|353.54|350.66|0
1650353890000|2022-04-19 07:38:10|353.67|350.79|353.8|350.92|353.92|351.04|353.67|350.79|0
1650353900000|2022-04-19 07:38:20|353.73|350.85|353.67|350.79|353.73|350.85|353.67|350.79|0
1650353910000|2022-04-19 07:38:30|353.54|350.66|353.41|350.53|353.54|350.66|353.41|350.53|0
1650353920000|2022-04-19 07:38:40|353.28|350.4|353.47|350.59|353.54|350.66|353.28|350.4|0
1650353930000|2022-04-19 07:38:50|353.54|350.66|353.54|350.66|353.54|350.66|353.41|350.53|0
1650353940000|2022-04-19 07:39:00|353.28|350.4|353.47|350.59|353.54|350.66|353.28|350.4|0
1650353950000|2022-04-19 07:39:10|353.54|350.66|353.67|350.79|353.67|350.79|353.54|350.66|0
1650353960000|2022-04-19 07:39:20|353.54|350.66|353.54|350.66|353.54|350.66|353.41|350.53|0
1650353970000|2022-04-19 07:39:30|353.41|350.53|353.21|350.33|353.41|350.53|353.21|350.33|0
1650353980000|2022-04-19 07:39:40|353.28|350.4|353.28|350.4|353.28|350.4|353.15|350.27|0
1650353990000|2022-04-19 07:39:50|353.15|350.27|352.89|350.01|353.15|350.27|352.89|350.01|0
1650354000000|2022-04-19 07:40:00|352.96|350.08|353.47|350.59|353.47|350.59|352.96|350.08|0
1650354010000|2022-04-19 07:40:10|353.54|350.66|353.28|350.4|353.54|350.66|353.28|350.4|0
1650354020000|2022-04-19 07:40:20|353.34|350.46|353.47|350.59|353.47|350.59|353.34|350.46|0
1650354030000|2022-04-19 07:40:30|353.54|350.66|353.6|350.72|353.6|350.72|353.54|350.66|0
1650354040000|2022-04-19 07:40:40|353.66|350.78|353.66|350.78|353.66|350.78|353.54|350.66|0
1650354050000|2022-04-19 07:40:50|353.54|350.66|353.54|350.66|353.54|350.66|353.54|350.66|0
1650354060000|2022-04-19 07:41:00|353.66|350.78|353.66|350.78|353.79|350.91|353.66|350.78|0
1650354070000|2022-04-19 07:41:10|353.73|350.85|353.79|350.91|353.79|350.91|353.66|350.78|0
1650354080000|2022-04-19 07:41:20|353.54|350.66|353.28|350.4|353.54|350.66|353.28|350.4|0
1650354090000|2022-04-19 07:41:30|353.41|350.53|352.89|350.01|353.41|350.53|352.89|350.01|0
1650354100000|2022-04-19 07:41:40|353.02|350.14|353.02|350.14|353.02|350.14|353.02|350.14|0
1650354110000|2022-04-19 07:41:50|353.21|350.33|353.47|350.59|353.47|350.59|353.21|350.33|0
1650354120000|2022-04-19 07:42:00|353.53|350.65|353.41|350.53|353.53|350.65|353.41|350.53|0
1650354130000|2022-04-19 07:42:10|353.47|350.59|353.47|350.59|353.53|350.65|353.47|350.59|0
1650354140000|2022-04-19 07:42:20|353.41|350.53|353.41|350.53|353.41|350.53|353.41|350.53|0
1650354150000|2022-04-19 07:42:30|353.53|350.65|353.6|350.72|353.66|350.78|353.53|350.65|0
1650354160000|2022-04-19 07:42:40|353.53|350.65|353.66|350.78|353.66|350.78|353.47|350.59|0
1650354170000|2022-04-19 07:42:50|353.6|350.72|353.66|350.78|353.66|350.78|353.6|350.72|0
1650354180000|2022-04-19 07:43:00|353.53|350.65|353.4|350.52|353.53|350.65|353.4|350.52|0
1650354190000|2022-04-19 07:43:10|353.47|350.59|353.47|350.59|353.47|350.59|353.4|350.52|0
1650354200000|2022-04-19 07:43:20|353.34|350.46|352.89|350.01|353.34|350.46|352.89|350.01|0
1650354210000|2022-04-19 07:43:30|353.02|350.14|353.15|350.27|353.15|350.27|353.02|350.14|0
1650354220000|2022-04-19 07:43:40|353.08|350.2|353.08|350.2|353.15|350.27|353.08|350.2|0
1650354230000|2022-04-19 07:43:50|353.15|350.27|353.02|350.14|353.15|350.27|353.02|350.14|0
1650354240000|2022-04-19 07:44:00|352.89|350.01|352.95|350.07|352.95|350.07|352.83|349.95|0
1650354250000|2022-04-19 07:44:10|352.89|350.01|352.57|349.69|352.89|350.01|352.57|349.69|0
1650354260000|2022-04-19 07:44:20|352.63|349.75|352.76|349.88|352.76|349.88|352.63|349.75|0
1650354270000|2022-04-19 07:44:30|352.7|349.82|352.5|349.62|352.7|349.82|352.44|349.56|0
1650354280000|2022-04-19 07:44:40|352.57|349.69|352.57|349.69|352.57|349.69|352.57|349.69|0
1650354290000|2022-04-19 07:44:50|352.5|349.62|352.76|349.88|352.76|349.88|352.5|349.62|0
1650354300000|2022-04-19 07:45:00|352.89|350.01|352.82|349.94|352.89|350.01|352.82|349.94|0
1650354310000|2022-04-19 07:45:10|352.95|350.07|353.02|350.14|353.02|350.14|352.95|350.07|0
1650354320000|2022-04-19 07:45:20|352.95|350.07|353.02|350.14|353.02|350.14|352.95|350.07|0
1650354330000|2022-04-19 07:45:30|352.89|350.01|352.5|349.62|352.89|350.01|352.5|349.62|0
1650354340000|2022-04-19 07:45:40|352.63|349.75|352.5|349.62|352.63|349.75|352.5|349.62|0
1650354350000|2022-04-19 07:45:50|351.98|349.1|352.24|349.36|352.31|349.43|351.98|349.1|0
1650354360000|2022-04-19 07:46:00|352.18|349.3|352.05|349.17|352.18|349.3|352.05|349.17|0
1650354370000|2022-04-19 07:46:10|351.98|349.1|351.72|348.84|351.98|349.1|351.6|348.72|0
1650354380000|2022-04-19 07:46:20|351.66|348.78|351.47|348.59|351.66|348.78|351.47|348.59|0
1650354390000|2022-04-19 07:46:30|351.34|348.46|351.08|348.2|351.34|348.46|350.95|348.07|0
1650354400000|2022-04-19 07:46:40|351.34|348.46|351.21|348.33|351.34|348.46|351.15|348.27|0
1650354410000|2022-04-19 07:46:50|351.15|348.27|350.82|347.94|351.15|348.27|350.69|347.81|0
1650354420000|2022-04-19 07:47:00|350.95|348.07|350.95|348.07|350.95|348.07|350.95|348.07|0
1650354430000|2022-04-19 07:47:10|351.02|348.14|350.95|348.07|351.02|348.14|350.89|348.01|0
1650354440000|2022-04-19 07:47:20|351.02|348.14|351.08|348.2|351.08|348.2|351.02|348.14|0
1650354450000|2022-04-19 07:47:30|351.02|348.14|351.08|348.2|351.08|348.2|350.95|348.07|0
1650354460000|2022-04-19 07:47:40|350.95|348.07|350.82|347.94|350.95|348.07|350.82|347.94|0
1650354470000|2022-04-19 07:47:50|350.95|348.07|350.95|348.07|350.95|348.07|350.95|348.07|0
1650354480000|2022-04-19 07:48:00|351.02|348.14|350.95|348.07|351.02|348.14|350.95|348.07|0
1650354490000|2022-04-19 07:48:10|350.82|347.94|350.82|347.94|350.82|347.94|350.82|347.94|0
1650354500000|2022-04-19 07:48:20|350.69|347.81|350.56|347.68|350.69|347.81|350.56|347.68|0
1650354510000|2022-04-19 07:48:30|350.69|347.81|350.82|347.94|350.95|348.07|350.69|347.81|0
1650354530000|2022-04-19 07:48:50|350.95|348.07|350.95|348.07|351.08|348.2|350.95|348.07|0
1650354540000|2022-04-19 07:49:00|351.08|348.2|351.08|348.2|351.21|348.33|351.08|348.2|0
1650354550000|2022-04-19 07:49:10|351.21|348.33|351.15|348.27|351.21|348.33|351.15|348.27|0
1650354560000|2022-04-19 07:49:20|351.21|348.33|351.21|348.33|351.21|348.33|351.21|348.33|0
1650354570000|2022-04-19 07:49:30|351.15|348.27|351.08|348.2|351.15|348.27|351.08|348.2|0
1650354580000|2022-04-19 07:49:40|350.76|347.88|350.56|347.68|350.76|347.88|350.56|347.68|0
1650354590000|2022-04-19 07:49:50|350.63|347.75|350.69|347.81|350.69|347.81|350.63|347.75|0
1650354600000|2022-04-19 07:50:00|350.63|347.75|350.69|347.81|350.69|347.81|350.63|347.75|0
1650354610000|2022-04-19 07:50:10|350.43|347.55|350.5|347.62|350.5|347.62|350.43|347.55|0
1650354620000|2022-04-19 07:50:20|350.43|347.55|350.31|347.43|350.43|347.55|350.31|347.43|0
1650354630000|2022-04-19 07:50:30|350.43|347.55|350.63|347.75|350.63|347.75|350.43|347.55|0
1650354640000|2022-04-19 07:50:40|350.69|347.81|350.69|347.81|350.69|347.81|350.63|347.75|0
1650354650000|2022-04-19 07:50:50|350.76|347.88|350.76|347.88|350.76|347.88|350.69|347.81|0
1650354660000|2022-04-19 07:51:00|350.69|347.81|350.43|347.55|350.69|347.81|350.43|347.55|0
1650354670000|2022-04-19 07:51:10|350.37|347.49|350.31|347.43|350.37|347.49|350.31|347.43|0
1650354680000|2022-04-19 07:51:20|350.43|347.55|350.5|347.62|350.5|347.62|350.31|347.43|0
1650354690000|2022-04-19 07:51:30|350.56|347.68|350.63|347.75|350.63|347.75|350.56|347.68|0
1650354700000|2022-04-19 07:51:40|350.56|347.68|350.69|347.81|350.69|347.81|350.56|347.68|0
1650354710000|2022-04-19 07:51:50|350.76|347.88|350.76|347.88|350.76|347.88|350.69|347.81|0
1650354720000|2022-04-19 07:52:00|350.69|347.81|350.56|347.68|350.69|347.81|350.56|347.68|0
1650354730000|2022-04-19 07:52:10|350.63|347.75|350.37|347.49|350.63|347.75|350.37|347.49|0
1650354740000|2022-04-19 07:52:20|350.3|347.42|350.37|347.49|350.37|347.49|350.3|347.42|0
1650354750000|2022-04-19 07:52:30|350.3|347.42|350.43|347.55|350.43|347.55|350.18|347.3|0
1650354760000|2022-04-19 07:52:40|350.3|347.42|350.24|347.36|350.3|347.42|350.24|347.36|0
1650354770000|2022-04-19 07:52:50|350.3|347.42|350.3|347.42|350.3|347.42|350.3|347.42|0
1650354780000|2022-04-19 07:53:00|350.43|347.55|350.43|347.55|350.43|347.55|350.43|347.55|0
1650354790000|2022-04-19 07:53:10|350.56|347.68|350.43|347.55|350.56|347.68|350.43|347.55|0
1650354800000|2022-04-19 07:53:20|350.56|347.68|350.69|347.81|350.69|347.81|350.56|347.68|0
1650354810000|2022-04-19 07:53:30|350.56|347.68|350.56|347.68|350.56|347.68|350.5|347.62|0
1650354820000|2022-04-19 07:53:40|350.43|347.55|350.3|347.42|350.43|347.55|350.3|347.42|0
1650354830000|2022-04-19 07:53:50|350.37|347.49|350.43|347.55|350.43|347.55|350.37|347.49|0
1650354840000|2022-04-19 07:54:00|350.5|347.62|350.56|347.68|350.56|347.68|350.43|347.55|0
1650354850000|2022-04-19 07:54:10|350.43|347.55|350.63|347.75|350.63|347.75|350.43|347.55|0
1650354860000|2022-04-19 07:54:20|350.69|347.81|350.69|347.81|350.69|347.81|350.69|347.81|0
1650354870000|2022-04-19 07:54:30|350.63|347.75|350.56|347.68|350.69|347.81|350.56|347.68|0
1650354880000|2022-04-19 07:54:40|350.43|347.55|350.3|347.42|350.43|347.55|350.3|347.42|0
1650354890000|2022-04-19 07:54:50|350.37|347.49|350.3|347.42|350.37|347.49|350.3|347.42|0
1650354900000|2022-04-19 07:55:00|349.92|347.04|349.79|346.91|349.92|347.04|349.79|346.91|0
1650354910000|2022-04-19 07:55:10|349.66|346.78|349.28|346.4|349.66|346.78|349.28|346.4|0
1650354920000|2022-04-19 07:55:20|349.15|346.27|349.15|346.27|349.28|346.4|349.15|346.27|0
1650354930000|2022-04-19 07:55:30|348.89|346.01|348.89|346.01|348.89|346.01|348.76|345.88|0
1650354940000|2022-04-19 07:55:40|348.96|346.08|349.15|346.27|349.15|346.27|348.96|346.08|0
1650354950000|2022-04-19 07:55:50|349.02|346.14|349.15|346.27|349.15|346.27|349.02|346.14|0
1650354960000|2022-04-19 07:56:00|349.28|346.4|348.76|345.88|349.28|346.4|348.76|345.88|0
1650354970000|2022-04-19 07:56:10|348.63|345.75|348.89|346.01|348.89|346.01|348.63|345.75|0
1650354980000|2022-04-19 07:56:20|348.96|346.08|348.7|345.82|348.96|346.08|348.7|345.82|0
1650354990000|2022-04-19 07:56:30|348.63|345.75|348.51|345.63|348.63|345.75|348.51|345.63|0
1650355000000|2022-04-19 07:56:40|348.57|345.69|348.51|345.63|348.57|345.69|348.51|345.63|0
1650355010000|2022-04-19 07:56:50|348.32|345.44|348.38|345.5|348.38|345.5|348.32|345.44|0
1650355020000|2022-04-19 07:57:00|348.51|345.63|348.25|345.37|348.51|345.63|348.12|345.24|0
1650355030000|2022-04-19 07:57:10|348.38|345.5|348.51|345.63|348.51|345.63|348.38|345.5|0
1650355040000|2022-04-19 07:57:20|348.44|345.56|348.38|345.5|348.44|345.56|348.38|345.5|0
1650355050000|2022-04-19 07:57:30|348.25|345.37|348.38|345.5|348.38|345.5|348.25|345.37|0
1650355060000|2022-04-19 07:57:40|348.25|345.37|348.12|345.24|348.25|345.37|347.99|345.11|0
1650355070000|2022-04-19 07:57:50|348.25|345.37|348.25|345.37|348.25|345.37|348.25|345.37|0
1650355080000|2022-04-19 07:58:00|348.12|345.24|348.12|345.24|348.12|345.24|348.12|345.24|0
1650355090000|2022-04-19 07:58:10|348.19|345.31|348.12|345.24|348.19|345.31|347.99|345.11|0
1650355100000|2022-04-19 07:58:20|348.06|345.18|347.99|345.11|348.06|345.18|347.99|345.11|0
1650355110000|2022-04-19 07:58:30|347.74|344.86|347.61|344.73|347.74|344.86|347.61|344.73|0
1650355120000|2022-04-19 07:58:40|347.74|344.86|347.61|344.73|347.74|344.86|347.61|344.73|0
1650355130000|2022-04-19 07:58:50|347.48|344.6|347.61|344.73|347.61|344.73|347.48|344.6|0
1650355140000|2022-04-19 07:59:00|347.55|344.67|347.22|344.34|347.55|344.67|347.22|344.34|0
1650355150000|2022-04-19 07:59:10|347.1|344.22|347.16|344.28|347.16|344.28|347.1|344.22|0
1650355160000|2022-04-19 07:59:20|347.1|344.22|347.74|344.86|347.74|344.86|347.1|344.22|0
1650355170000|2022-04-19 07:59:30|347.61|344.73|347.67|344.79|347.67|344.79|347.61|344.73|0
1650355180000|2022-04-19 07:59:40|347.74|344.86|347.74|344.86|347.74|344.86|347.61|344.73|0
1650355190000|2022-04-19 07:59:50|347.61|344.73|347.99|345.11|347.99|345.11|347.61|344.73|0
1650355200000|2022-04-19 08:00:00|348.25|345.37|347.74|344.86|348.25|345.37|347.61|344.73|0
1650355210000|2022-04-19 08:00:10|347.61|344.73|347.42|344.54|347.61|344.73|347.35|344.47|0
1650355220000|2022-04-19 08:00:20|347.61|344.73|347.74|344.86|347.86|344.98|347.61|344.73|0
1650355230000|2022-04-19 08:00:30|347.48|344.6|347.1|344.22|347.48|344.6|346.97|344.09|0
1650355240000|2022-04-19 08:00:40|346.97|344.09|347.1|344.22|347.1|344.22|346.97|344.09|0
1650355250000|2022-04-19 08:00:50|347.35|344.47|347.48|344.6|347.48|344.6|347.35|344.47|0
1650355260000|2022-04-19 08:01:00|347.35|344.47|347.35|344.47|347.42|344.54|347.35|344.47|0
1650355270000|2022-04-19 08:01:10|347.22|344.34|347.61|344.73|347.61|344.73|347.22|344.34|0
1650355280000|2022-04-19 08:01:20|347.48|344.6|347.61|344.73|347.61|344.73|347.48|344.6|0
1650355290000|2022-04-19 08:01:30|347.48|344.6|347.74|344.86|347.74|344.86|347.48|344.6|0
1650355300000|2022-04-19 08:01:40|347.48|344.6|347.61|344.73|347.61|344.73|347.48|344.6|0
1650355320000|2022-04-19 08:02:00|347.1|344.22|347.35|344.47|347.35|344.47|347.1|344.22|0
1650355330000|2022-04-19 08:02:10|347.22|344.34|347.16|344.28|347.22|344.34|346.97|344.09|0
1650355340000|2022-04-19 08:02:20|347.1|344.22|347.1|344.22|347.1|344.22|347.1|344.22|0
1650355350000|2022-04-19 08:02:30|346.84|343.96|346.97|344.09|346.97|344.09|346.84|343.96|0
1650355360000|2022-04-19 08:02:40|346.84|343.96|346.97|344.09|346.97|344.09|346.84|343.96|0
1650355370000|2022-04-19 08:02:50|346.84|343.96|346.97|344.09|346.97|344.09|346.84|343.96|0
1650355380000|2022-04-19 08:03:00|346.71|343.83|347.22|344.34|347.22|344.34|346.71|343.83|0
1650355390000|2022-04-19 08:03:10|347.1|344.22|347.22|344.34|347.22|344.34|347.1|344.22|0
1650355400000|2022-04-19 08:03:20|347.35|344.47|347.35|344.47|347.48|344.6|347.35|344.47|0
1650355410000|2022-04-19 08:03:30|347.29|344.41|346.84|343.96|347.29|344.41|346.84|343.96|0
1650355420000|2022-04-19 08:03:40|346.97|344.09|346.97|344.09|346.97|344.09|346.97|344.09|0
1650355430000|2022-04-19 08:03:50|346.91|344.03|347.22|344.34|347.22|344.34|346.91|344.03|0
1650355440000|2022-04-19 08:04:00|347.42|344.54|347.48|344.6|347.48|344.6|347.22|344.34|0
1650355450000|2022-04-19 08:04:10|347.54|344.66|347.48|344.6|347.61|344.73|347.48|344.6|0
1650355460000|2022-04-19 08:04:20|347.61|344.73|347.61|344.73|347.73|344.85|347.61|344.73|0
1650355470000|2022-04-19 08:04:30|347.73|344.85|347.48|344.6|347.73|344.85|347.48|344.6|0
1650355480000|2022-04-19 08:04:40|347.54|344.66|347.48|344.6|347.54|344.66|347.48|344.6|0
1650355490000|2022-04-19 08:04:50|347.35|344.47|347.48|344.6|347.48|344.6|347.35|344.47|0
1650355500000|2022-04-19 08:05:00|347.35|344.47|347.22|344.34|347.35|344.47|347.22|344.34|0
1650355510000|2022-04-19 08:05:10|347.35|344.47|347.35|344.47|347.48|344.6|347.35|344.47|0
1650355520000|2022-04-19 08:05:20|347.48|344.6|347.48|344.6|347.61|344.73|347.48|344.6|0
1650355530000|2022-04-19 08:05:30|347.54|344.66|347.61|344.73|347.61|344.73|347.54|344.66|0
1650355540000|2022-04-19 08:05:40|347.42|344.54|347.29|344.41|347.48|344.6|347.29|344.41|0
1650355550000|2022-04-19 08:05:50|347.22|344.34|347.35|344.47|347.35|344.47|347.22|344.34|0
1650355560000|2022-04-19 08:06:00|347.22|344.34|347.22|344.34|347.22|344.34|347.09|344.21|0
1650355570000|2022-04-19 08:06:10|347.29|344.41|347.42|344.54|347.48|344.6|347.29|344.41|0
1650355580000|2022-04-19 08:06:20|347.22|344.34|347.22|344.34|347.35|344.47|347.22|344.34|0
1650355590000|2022-04-19 08:06:30|347.29|344.41|347.22|344.34|347.35|344.47|347.22|344.34|0
1650355600000|2022-04-19 08:06:40|347.29|344.41|347.22|344.34|347.29|344.41|347.22|344.34|0
1650355610000|2022-04-19 08:06:50|347.29|344.41|347.29|344.41|347.35|344.47|347.29|344.41|0
1650355620000|2022-04-19 08:07:00|347.35|344.47|347.29|344.41|347.35|344.47|347.22|344.34|0
1650355630000|2022-04-19 08:07:10|347.22|344.34|347.22|344.34|347.35|344.47|347.22|344.34|0
1650355640000|2022-04-19 08:07:20|347.16|344.28|346.84|343.96|347.16|344.28|346.84|343.96|0
1650355650000|2022-04-19 08:07:30|346.71|343.83|346.46|343.58|346.71|343.83|346.46|343.58|0
1650355660000|2022-04-19 08:07:40|346.45|343.57|346.45|343.57|346.45|343.57|346.45|343.57|0
1650355670000|2022-04-19 08:07:50|346.07|343.19|345.5|342.62|346.07|343.19|345.5|342.62|0
1650355680000|2022-04-19 08:08:00|345.44|342.56|345.18|342.3|345.44|342.56|345.18|342.3|0
1650355690000|2022-04-19 08:08:10|345.44|342.56|345.05|342.17|345.44|342.56|345.05|342.17|0
1650355700000|2022-04-19 08:08:20|345.18|342.3|345.31|342.43|345.31|342.43|345.18|342.3|0
1650355710000|2022-04-19 08:08:30|345.5|342.62|345.5|342.62|345.56|342.68|345.5|342.62|0
1650355720000|2022-04-19 08:08:40|345.63|342.75|346.07|343.19|346.2|343.32|345.63|342.75|0
1650355730000|2022-04-19 08:08:50|345.94|343.06|345.88|343|345.94|343.06|345.88|343|0
1650355740000|2022-04-19 08:09:00|345.94|343.06|346.39|343.51|346.45|343.57|345.94|343.06|0
1650355750000|2022-04-19 08:09:10|346.33|343.45|346.2|343.32|346.33|343.45|346.2|343.32|0
1650355760000|2022-04-19 08:09:20|346.07|343.19|346.2|343.32|346.2|343.32|346.07|343.19|0
1650355770000|2022-04-19 08:09:30|346.33|343.45|346.33|343.45|346.33|343.45|346.2|343.32|0
1650355780000|2022-04-19 08:09:40|346.2|343.32|346.45|343.57|346.45|343.57|346.2|343.32|0
1650355790000|2022-04-19 08:09:50|346.65|343.77|346.65|343.77|346.65|343.77|346.58|343.7|0
1650355800000|2022-04-19 08:10:00|346.58|343.7|346.71|343.83|346.71|343.83|346.58|343.7|0
1650355810000|2022-04-19 08:10:10|346.84|343.96|346.84|343.96|346.84|343.96|346.84|343.96|0
1650355820000|2022-04-19 08:10:20|346.71|343.83|346.58|343.7|346.71|343.83|346.58|343.7|0
1650355830000|2022-04-19 08:10:30|346.45|343.57|346.33|343.45|346.45|343.57|346.33|343.45|0
1650355840000|2022-04-19 08:10:40|346.45|343.57|346.33|343.45|346.58|343.7|346.33|343.45|0
1650355850000|2022-04-19 08:10:50|346.2|343.32|346.14|343.26|346.33|343.45|346.14|343.26|0
1650355860000|2022-04-19 08:11:00|346.33|343.45|346.2|343.32|346.33|343.45|346.2|343.32|0
1650355870000|2022-04-19 08:11:10|346.26|343.38|346.33|343.45|346.45|343.57|346.26|343.38|0
1650355880000|2022-04-19 08:11:20|346.2|343.32|346.01|343.13|346.2|343.32|346.01|343.13|0
1650355890000|2022-04-19 08:11:30|346.07|343.19|346.07|343.19|346.2|343.32|346.07|343.19|0
1650355900000|2022-04-19 08:11:40|346.14|343.26|346.33|343.45|346.33|343.45|346.14|343.26|0
1650355910000|2022-04-19 08:11:50|346.26|343.38|346.2|343.32|346.26|343.38|346.07|343.19|0
1650355920000|2022-04-19 08:12:00|346.14|343.26|346.45|343.57|346.45|343.57|346.07|343.19|0
1650355930000|2022-04-19 08:12:10|346.58|343.7|346.58|343.7|346.58|343.7|346.52|343.64|0
1650355940000|2022-04-19 08:12:20|346.52|343.64|346.71|343.83|346.71|343.83|346.52|343.64|0
1650355950000|2022-04-19 08:12:30|346.9|344.02|346.9|344.02|346.9|344.02|346.84|343.96|0
1650355960000|2022-04-19 08:12:40|346.96|344.08|347.22|344.34|347.22|344.34|346.96|344.08|0
1650355970000|2022-04-19 08:12:50|347.16|344.28|347.35|344.47|347.35|344.47|347.16|344.28|0
1650355980000|2022-04-19 08:13:00|347.22|344.34|347.03|344.15|347.22|344.34|347.03|344.15|0
1650355990000|2022-04-19 08:13:10|347.09|344.21|347.09|344.21|347.16|344.28|347.09|344.21|0
1650356000000|2022-04-19 08:13:20|347.16|344.28|347.16|344.28|347.16|344.28|347.09|344.21|0
1650356010000|2022-04-19 08:13:30|347.22|344.34|346.96|344.08|347.22|344.34|346.96|344.08|0
1650356020000|2022-04-19 08:13:40|347.09|344.21|346.77|343.89|347.09|344.21|346.65|343.77|0
1650356030000|2022-04-19 08:13:50|346.84|343.96|346.84|343.96|346.9|344.02|346.84|343.96|0
1650356040000|2022-04-19 08:14:00|346.96|344.08|347.16|344.28|347.22|344.34|346.96|344.08|0
1650356050000|2022-04-19 08:14:10|347.22|344.34|347.16|344.28|347.22|344.34|347.16|344.28|0
1650356060000|2022-04-19 08:14:20|347.22|344.34|347.35|344.47|347.35|344.47|347.16|344.28|0
1650356070000|2022-04-19 08:14:30|347.47|344.59|347.47|344.59|347.47|344.59|347.47|344.59|0
1650356080000|2022-04-19 08:14:40|347.6|344.72|347.73|344.85|347.73|344.85|347.6|344.72|0
1650356090000|2022-04-19 08:14:50|347.47|344.59|347.6|344.72|347.6|344.72|347.35|344.47|0
1650356100000|2022-04-19 08:15:00|347.47|344.59|347.47|344.59|347.47|344.59|347.35|344.47|0
1650356110000|2022-04-19 08:15:10|347.41|344.53|347.35|344.47|347.41|344.53|347.35|344.47|0
1650356120000|2022-04-19 08:15:20|347.22|344.34|347.35|344.47|347.35|344.47|347.22|344.34|0
1650356130000|2022-04-19 08:15:30|347.22|344.34|347.35|344.47|347.35|344.47|347.22|344.34|0
1650356140000|2022-04-19 08:15:40|347.47|344.59|347.41|344.53|347.47|344.59|347.35|344.47|0
1650356150000|2022-04-19 08:15:50|347.47|344.59|346.14|343.26|347.47|344.59|346.14|343.26|0
1650356160000|2022-04-19 08:16:00|346.07|343.19|345.88|343|346.07|343.19|345.88|343|0
1650356170000|2022-04-19 08:16:10|346.01|343.13|346.39|343.51|346.39|343.51|346.01|343.13|0
1650356180000|2022-04-19 08:16:20|346.26|343.38|346.52|343.64|346.52|343.64|346.26|343.38|0
1650356190000|2022-04-19 08:16:30|346.59|343.71|346.65|343.77|346.65|343.77|346.59|343.71|0
1650356200000|2022-04-19 08:16:40|346.78|343.9|346.52|343.64|346.78|343.9|346.52|343.64|0
1650356210000|2022-04-19 08:16:50|346.59|343.71|346.52|343.64|346.59|343.71|346.52|343.64|0
1650356220000|2022-04-19 08:17:00|346.59|343.71|346.39|343.51|346.59|343.71|346.39|343.51|0
1650356230000|2022-04-19 08:17:10|346.52|343.64|346.52|343.64|346.52|343.64|346.26|343.38|0
1650356240000|2022-04-19 08:17:20|346.46|343.58|346.26|343.38|346.46|343.58|346.26|343.38|0
1650356250000|2022-04-19 08:17:30|346.07|343.19|346.07|343.19|346.07|343.19|346.01|343.13|0
1650356260000|2022-04-19 08:17:40|346.13|343.25|346.39|343.51|346.39|343.51|346.13|343.25|0
1650356270000|2022-04-19 08:17:50|346.26|343.38|346.26|343.38|346.26|343.38|346.13|343.25|0
1650356280000|2022-04-19 08:18:00|346.39|343.51|346.39|343.51|346.46|343.58|346.26|343.38|0
1650356290000|2022-04-19 08:18:10|346.52|343.64|346.39|343.51|346.52|343.64|346.39|343.51|0
1650356300000|2022-04-19 08:18:20|346.13|343.25|346.26|343.38|346.26|343.38|346.13|343.25|0
1650356310000|2022-04-19 08:18:30|346.2|343.32|346.13|343.25|346.26|343.38|346.13|343.25|0
1650356320000|2022-04-19 08:18:40|346.07|343.19|345.88|343|346.13|343.25|345.88|343|0
1650356330000|2022-04-19 08:18:50|346.01|343.13|346.13|343.25|346.13|343.25|345.95|343.07|0
1650356340000|2022-04-19 08:19:00|346.07|343.19|346.01|343.13|346.13|343.25|346.01|343.13|0
1650356350000|2022-04-19 08:19:10|345.88|343|346.07|343.19|346.07|343.19|345.88|343|0
1650356360000|2022-04-19 08:19:20|346.13|343.25|346.2|343.32|346.26|343.38|346.13|343.25|0
1650356370000|2022-04-19 08:19:30|346.26|343.38|346.33|343.45|346.33|343.45|346.26|343.38|0
1650356380000|2022-04-19 08:19:40|346.26|343.38|346.39|343.51|346.39|343.51|346.26|343.38|0
1650356390000|2022-04-19 08:19:50|346.52|343.64|346.52|343.64|346.52|343.64|346.52|343.64|0
1650356400000|2022-04-19 08:20:00|346.65|343.77|346.65|343.77|346.65|343.77|346.65|343.77|0
1650356410000|2022-04-19 08:20:10|346.77|343.89|346.52|343.64|346.77|343.89|346.46|343.58|0
1650356420000|2022-04-19 08:20:20|346.39|343.51|346.46|343.58|346.46|343.58|346.39|343.51|0
1650356430000|2022-04-19 08:20:30|346.52|343.64|346.52|343.64|346.65|343.77|346.52|343.64|0
1650356440000|2022-04-19 08:20:40|346.46|343.58|346.39|343.51|346.46|343.58|346.39|343.51|0
1650356470000|2022-04-19 08:21:10|346.01|343.13|346.01|343.13|346.01|343.13|346.01|343.13|0
1650356480000|2022-04-19 08:21:20|345.75|342.87|345.82|342.94|345.82|342.94|345.75|342.87|0
1650356490000|2022-04-19 08:21:30|345.88|343|345.69|342.81|345.88|343|345.69|342.81|0
1650356500000|2022-04-19 08:21:40|345.75|342.87|345.88|343|345.88|343|345.75|342.87|0
1650356510000|2022-04-19 08:21:50|345.94|343.06|345.88|343|345.94|343.06|345.75|342.87|0
1650356520000|2022-04-19 08:22:00|345.82|342.94|345.38|342.98|345.82|342.98|345.38|342.87|0
1650356530000|2022-04-19 08:22:10|345.51|343.11|345.25|342.85|345.51|343.11|345.25|342.85|0
1650356540000|2022-04-19 08:22:20|345.32|342.92|344.74|342.34|345.32|342.92|344.74|342.34|0
1650356560000|2022-04-19 08:22:40|344.68|342.28|344.74|342.34|344.74|342.34|344.68|342.28|0
1650356570000|2022-04-19 08:22:50|344.87|342.47|344.74|342.34|344.87|342.47|344.74|342.34|0
1650356580000|2022-04-19 08:23:00|344.87|342.47|344.87|342.47|344.87|342.47|344.87|342.47|0
1650356590000|2022-04-19 08:23:10|344.94|342.54|344.94|342.54|344.94|342.54|344.87|342.47|0
1650356600000|2022-04-19 08:23:20|344.87|342.47|344.62|342.22|344.87|342.47|344.62|342.22|0
1650356610000|2022-04-19 08:23:30|344.74|342.34|344.74|342.34|344.87|342.47|344.74|342.34|0
1650356620000|2022-04-19 08:23:40|344.81|342.41|344.62|342.22|344.81|342.41|344.62|342.22|0
1650356630000|2022-04-19 08:23:50|344.49|342.09|344.62|342.22|344.62|342.22|344.49|342.09|0
1650356640000|2022-04-19 08:24:00|344.74|342.34|344.87|342.47|344.87|342.47|344.74|342.34|0
1650356650000|2022-04-19 08:24:10|344.81|342.41|345|342.6|345|342.6|344.81|342.41|0
1650356660000|2022-04-19 08:24:20|344.87|342.47|345.13|342.73|345.13|342.73|344.87|342.47|0
1650356670000|2022-04-19 08:24:30|345.25|342.85|345.06|342.66|345.25|342.85|345|342.6|0
1650356680000|2022-04-19 08:24:40|344.87|342.47|344.94|342.54|344.94|342.54|344.87|342.47|0
1650356690000|2022-04-19 08:24:50|345.06|342.66|345|342.6|345.06|342.66|345|342.6|0
1650356700000|2022-04-19 08:25:00|345.06|342.66|345.06|342.66|345.06|342.66|345|342.6|0
1650356710000|2022-04-19 08:25:10|345.13|342.73|345|342.6|345.13|342.73|344.87|342.47|0
1650356720000|2022-04-19 08:25:20|345.12|342.72|345.06|342.66|345.12|342.72|345.06|342.66|0
1650356730000|2022-04-19 08:25:30|345|342.6|345.06|342.66|345.06|342.66|345|342.6|0
1650356740000|2022-04-19 08:25:40|345.12|342.72|345.51|343.11|345.51|343.11|345.12|342.72|0
1650356750000|2022-04-19 08:25:50|345.57|343.17|345.51|343.11|345.57|343.17|345.51|343.11|0
1650356760000|2022-04-19 08:26:00|345.57|343.17|345.51|343.11|345.57|343.17|345.51|343.11|0
1650356770000|2022-04-19 08:26:10|345.38|342.98|345.45|343.05|345.45|343.05|345.38|342.98|0
1650356780000|2022-04-19 08:26:20|345.51|343.11|345.38|342.98|345.51|343.11|345.38|342.98|0
1650356790000|2022-04-19 08:26:30|345.51|343.11|345.51|343.11|345.57|343.17|345.51|343.11|0
1650356800000|2022-04-19 08:26:40|345.38|342.98|345.51|343.11|345.51|343.11|345.38|342.98|0
1650356810000|2022-04-19 08:26:50|345.45|343.05|345.51|343.11|345.51|343.11|345.45|343.05|0
1650356820000|2022-04-19 08:27:00|345.38|342.98|345.38|342.98|345.38|342.98|345.38|342.98|0
1650356830000|2022-04-19 08:27:10|345.25|342.85|345.12|342.72|345.25|342.85|345.12|342.72|0
1650356840000|2022-04-19 08:27:20|345.19|342.79|345.12|342.72|345.19|342.79|345.12|342.72|0
1650356850000|2022-04-19 08:27:30|344.61|342.21|344.49|342.09|344.68|342.28|344.49|342.09|0
1650356860000|2022-04-19 08:27:40|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1650356870000|2022-04-19 08:27:50|344.23|341.83|344.23|341.83|344.23|341.83|344.23|341.83|0
1650356880000|2022-04-19 08:28:00|344.3|341.9|344.23|341.83|344.3|341.9|344.23|341.83|0
1650356890000|2022-04-19 08:28:10|344.36|341.96|344.36|341.96|344.36|341.96|344.36|341.96|0
1650356900000|2022-04-19 08:28:20|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1650356910000|2022-04-19 08:28:30|344.36|341.96|344.42|342.02|344.42|342.02|344.36|341.96|0
1650356920000|2022-04-19 08:28:40|344.49|342.09|344.36|341.96|344.49|342.09|344.36|341.96|0
1650356930000|2022-04-19 08:28:50|344.49|342.09|344.49|342.09|344.49|342.09|344.49|342.09|0
1650356940000|2022-04-19 08:29:00|344.42|342.02|344.55|342.15|344.61|342.21|344.42|342.02|0
1650356950000|2022-04-19 08:29:10|344.61|342.21|344.87|342.47|344.87|342.47|344.61|342.21|0
1650356960000|2022-04-19 08:29:20|344.93|342.53|345.12|342.72|345.12|342.72|344.93|342.53|0
1650356970000|2022-04-19 08:29:30|345.25|342.85|345.12|342.72|345.25|342.85|345.12|342.72|0
1650356980000|2022-04-19 08:29:40|345.06|342.66|345.12|342.72|345.12|342.72|345.06|342.66|0
1650356990000|2022-04-19 08:29:50|345|342.6|345.06|342.66|345.06|342.66|345|342.6|0
1650357000000|2022-04-19 08:30:00|344.87|342.47|344.87|342.47|344.87|342.47|344.48|342.08|0
1650357010000|2022-04-19 08:30:10|344.81|342.41|344.74|342.34|344.81|342.41|344.74|342.34|0
1650357020000|2022-04-19 08:30:20|344.81|342.41|344.68|342.28|344.81|342.41|344.68|342.28|0
1650357030000|2022-04-19 08:30:30|344.81|342.41|345|342.6|345|342.6|344.74|342.34|0
1650357040000|2022-04-19 08:30:40|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1650357050000|2022-04-19 08:30:50|345.12|342.72|345.12|342.72|345.25|342.85|345.12|342.72|0
1650357060000|2022-04-19 08:31:00|344.99|342.59|345.25|342.85|345.25|342.85|344.99|342.59|0
1650357070000|2022-04-19 08:31:10|345.32|342.92|345.12|342.72|345.32|342.92|345.12|342.72|0
1650357080000|2022-04-19 08:31:20|345.38|342.98|345.51|343.11|345.51|343.11|345.38|342.98|0
1650357090000|2022-04-19 08:31:30|344.99|342.59|344.87|342.47|345.12|342.72|344.87|342.47|0
1650357100000|2022-04-19 08:31:40|344.74|342.34|344.61|342.21|344.74|342.34|344.61|342.21|0
1650357110000|2022-04-19 08:31:50|344.81|342.41|344.74|342.34|344.81|342.41|344.74|342.34|0
1650357120000|2022-04-19 08:32:00|344.87|342.47|344.74|342.34|344.87|342.47|344.74|342.34|0
1650357130000|2022-04-19 08:32:10|344.87|342.47|344.61|342.21|344.87|342.47|344.61|342.21|0
1650357140000|2022-04-19 08:32:20|344.55|342.15|344.61|342.21|344.61|342.21|344.55|342.15|0
1650357150000|2022-04-19 08:32:30|344.48|342.08|344.36|341.96|344.48|342.08|344.36|341.96|0
1650357160000|2022-04-19 08:32:40|344.23|341.83|343.85|341.45|344.23|341.83|343.85|341.45|0
1650357170000|2022-04-19 08:32:50|343.97|341.57|344.1|341.7|344.1|341.7|343.97|341.57|0
1650357180000|2022-04-19 08:33:00|344.23|341.83|344.61|342.21|344.61|342.21|344.23|341.83|0
1650357190000|2022-04-19 08:33:10|344.48|342.08|344.48|342.08|344.48|342.08|344.48|342.08|0
1650357200000|2022-04-19 08:33:20|344.42|342.02|344.61|342.21|344.61|342.21|344.36|341.96|0
1650357210000|2022-04-19 08:33:30|344.68|342.28|344.74|342.34|344.74|342.34|344.68|342.28|0
1650357220000|2022-04-19 08:33:40|344.61|342.21|344.74|342.34|344.74|342.34|344.61|342.21|0
1650357230000|2022-04-19 08:33:50|344.8|342.4|344.74|342.34|344.8|342.4|344.74|342.34|0
1650357240000|2022-04-19 08:34:00|344.61|342.21|344.8|342.4|344.8|342.4|344.61|342.21|0
1650357250000|2022-04-19 08:34:10|344.74|342.34|344.87|342.47|344.87|342.47|344.74|342.34|0
1650357270000|2022-04-19 08:34:30|344.74|342.34|344.68|342.28|344.74|342.34|344.61|342.21|0
1650357280000|2022-04-19 08:34:40|344.8|342.4|344.99|342.59|344.99|342.59|344.8|342.4|0
1650357290000|2022-04-19 08:34:50|344.93|342.53|344.8|342.4|344.93|342.53|344.8|342.4|0
1650357300000|2022-04-19 08:35:00|344.74|342.34|344.87|342.47|344.87|342.47|344.74|342.34|0
1650357310000|2022-04-19 08:35:10|344.74|342.34|344.61|342.21|344.74|342.34|344.61|342.21|0
1650357320000|2022-04-19 08:35:20|344.68|342.28|344.61|342.21|344.68|342.28|344.61|342.21|0
1650357330000|2022-04-19 08:35:30|344.74|342.34|344.74|342.34|344.74|342.34|344.61|342.21|0
1650357340000|2022-04-19 08:35:40|344.8|342.4|344.74|342.34|344.8|342.4|344.74|342.34|0
1650357350000|2022-04-19 08:35:50|344.87|342.47|344.87|342.47|344.87|342.47|344.74|342.34|0
1650357360000|2022-04-19 08:36:00|344.99|342.59|345.12|342.72|345.25|342.85|344.99|342.59|0
1650357370000|2022-04-19 08:36:10|345.25|342.85|345.25|342.85|345.38|342.98|345.25|342.85|0
1650357380000|2022-04-19 08:36:20|344.74|342.34|344.61|342.21|344.8|342.4|344.61|342.21|0
1650357390000|2022-04-19 08:36:30|344.23|341.83|344.17|341.77|344.23|341.83|344.1|341.7|0
1650357400000|2022-04-19 08:36:40|344.1|341.7|344.1|341.7|344.1|341.7|344.1|341.7|0
1650357410000|2022-04-19 08:36:50|344.23|341.83|344.23|341.83|344.23|341.83|344.17|341.77|0
1650357420000|2022-04-19 08:37:00|344.35|341.95|344.35|341.95|344.35|341.95|344.35|341.95|0
1650357430000|2022-04-19 08:37:10|344.29|341.89|344.48|342.08|344.48|342.08|344.23|341.83|0
1650357440000|2022-04-19 08:37:20|344.29|341.89|344.1|341.7|344.29|341.89|344.1|341.7|0
1650357450000|2022-04-19 08:37:30|344.17|341.77|344.23|341.83|344.23|341.83|344.17|341.77|0
1650357460000|2022-04-19 08:37:40|344.35|341.95|344.42|342.02|344.42|342.02|344.35|341.95|0
1650357470000|2022-04-19 08:37:50|344.1|341.7|343.72|341.32|344.1|341.7|343.72|341.32|0
1650357480000|2022-04-19 08:38:00|343.59|341.19|343.72|341.32|343.72|341.32|343.46|341.06|0
1650357490000|2022-04-19 08:38:10|343.84|341.44|344.1|341.7|344.1|341.7|343.84|341.44|0
1650357500000|2022-04-19 08:38:20|344.17|341.77|344.17|341.77|344.17|341.77|344.17|341.77|0
1650357510000|2022-04-19 08:38:30|344.1|341.7|344.23|341.83|344.23|341.83|344.1|341.7|0
1650357520000|2022-04-19 08:38:40|343.97|341.57|344.04|341.64|344.04|341.64|343.84|341.44|0
1650357530000|2022-04-19 08:38:50|344.1|341.7|344.17|341.77|344.17|341.77|344.1|341.7|0
1650357540000|2022-04-19 08:39:00|344.23|341.83|344.16|341.76|344.23|341.83|344.1|341.7|0
1650357550000|2022-04-19 08:39:10|344.23|341.83|344.23|341.83|344.23|341.83|344.16|341.76|0
1650357560000|2022-04-19 08:39:20|344.35|341.95|344.74|342.34|344.74|342.34|344.35|341.95|0
1650357570000|2022-04-19 08:39:30|344.61|342.21|344.67|342.27|344.74|342.34|344.61|342.21|0
1650357580000|2022-04-19 08:39:40|344.61|342.21|344.67|342.27|344.67|342.27|344.42|342.02|0
1650357590000|2022-04-19 08:39:50|344.61|342.21|344.74|342.34|344.74|342.34|344.61|342.21|0
1650357600000|2022-04-19 08:40:00|344.86|342.46|344.93|342.53|344.93|342.53|344.86|342.46|0
1650357610000|2022-04-19 08:40:10|344.86|342.46|344.99|342.59|344.99|342.59|344.86|342.46|0
1650357620000|2022-04-19 08:40:20|344.86|342.46|344.86|342.46|344.99|342.59|344.86|342.46|0
1650357630000|2022-04-19 08:40:30|345.12|342.72|345.25|342.85|345.37|342.97|345.12|342.72|0
1650357640000|2022-04-19 08:40:40|345.12|342.72|345.12|342.72|345.12|342.72|345.12|342.72|0
1650357650000|2022-04-19 08:40:50|345.18|342.78|344.93|342.53|345.18|342.78|344.86|342.46|0
1650357660000|2022-04-19 08:41:00|345.18|342.78|345.25|342.85|345.25|342.85|345.18|342.78|0
1650357680000|2022-04-19 08:41:20|345.31|342.91|345.18|342.78|345.31|342.91|345.18|342.78|0
1650357690000|2022-04-19 08:41:30|345.25|342.85|345.25|342.85|345.25|342.85|345.25|342.85|0
1650357700000|2022-04-19 08:41:40|345.12|342.72|345.12|342.72|345.18|342.78|345.12|342.72|0
1650357710000|2022-04-19 08:41:50|344.99|342.59|344.99|342.59|344.99|342.59|344.99|342.59|0
1650357720000|2022-04-19 08:42:00|344.86|342.46|344.86|342.46|344.86|342.46|344.86|342.46|0
1650357730000|2022-04-19 08:42:10|344.93|342.53|344.61|342.21|344.93|342.53|344.61|342.21|0
1650357740000|2022-04-19 08:42:20|344.86|342.46|344.73|342.33|344.86|342.46|344.73|342.33|0
1650357750000|2022-04-19 08:42:30|344.8|342.4|344.86|342.46|344.86|342.46|344.8|342.4|0
1650357760000|2022-04-19 08:42:40|344.8|342.4|344.73|342.33|344.8|342.4|344.73|342.33|0
1650357770000|2022-04-19 08:42:50|344.61|342.21|344.61|342.21|344.61|342.21|344.61|342.21|0
1650357790000|2022-04-19 08:43:10|344.67|342.27|344.73|342.33|344.73|342.33|344.67|342.27|0
1650357800000|2022-04-19 08:43:20|344.61|342.21|344.48|342.08|344.61|342.21|344.48|342.08|0
1650357810000|2022-04-19 08:43:30|344.35|341.95|344.48|342.08|344.48|342.08|344.35|341.95|0
1650357820000|2022-04-19 08:43:40|344.61|342.21|344.8|342.4|344.8|342.4|344.61|342.21|0
1650357830000|2022-04-19 08:43:50|344.99|342.59|345.12|342.72|345.12|342.72|344.99|342.59|0
1650357840000|2022-04-19 08:44:00|345.24|342.84|345.5|343.1|345.5|343.1|345.24|342.84|0
1650357850000|2022-04-19 08:44:10|345.63|343.23|346.27|343.87|346.27|343.87|345.63|343.23|0
1650357860000|2022-04-19 08:44:20|346.4|344|346.65|344.25|346.65|344.25|346.4|344|0
1650357870000|2022-04-19 08:44:30|346.52|344.12|346.4|344|346.52|344.12|346.27|343.87|0
1650357880000|2022-04-19 08:44:40|346.46|344.06|346.91|344.51|346.91|344.51|346.46|344.06|0
1650357890000|2022-04-19 08:44:50|346.97|344.57|346.78|344.38|346.97|344.57|346.78|344.38|0
1650357900000|2022-04-19 08:45:00|347.04|344.64|346.91|344.51|347.04|344.64|346.91|344.51|0
1650357910000|2022-04-19 08:45:10|347.04|344.64|346.78|344.38|347.04|344.64|346.72|344.32|0
1650357920000|2022-04-19 08:45:20|346.65|344.25|346.97|344.57|346.97|344.57|346.65|344.25|0
1650357930000|2022-04-19 08:45:30|347.1|344.7|347.42|345.02|347.42|345.02|347.1|344.7|0
1650357950000|2022-04-19 08:45:50|347.29|344.89|347.55|345.15|347.55|345.15|347.29|344.89|0
1650357960000|2022-04-19 08:46:00|347.61|345.21|347.68|345.28|347.68|345.28|347.61|345.21|0
1650357970000|2022-04-19 08:46:10|347.8|345.4|347.93|345.53|347.93|345.53|347.8|345.4|0
1650357980000|2022-04-19 08:46:20|348.06|345.66|348.13|345.73|348.13|345.73|348.06|345.66|0
1650357990000|2022-04-19 08:46:30|348.19|345.79|348.19|345.79|348.32|345.92|348.19|345.79|0
1650358000000|2022-04-19 08:46:40|348.26|345.86|348.19|345.79|348.32|345.92|348.19|345.79|0
1650358010000|2022-04-19 08:46:50|348.06|345.66|348.83|346.43|348.83|346.43|348.06|345.66|0
1650358020000|2022-04-19 08:47:00|349.22|346.82|349.09|346.69|349.22|346.82|349.09|346.69|0
1650358030000|2022-04-19 08:47:10|349.48|347.08|349.48|347.08|349.48|347.08|349.35|346.95|0
1650358040000|2022-04-19 08:47:20|349.41|347.01|349.6|347.2|349.6|347.2|349.35|346.95|0
1650358050000|2022-04-19 08:47:30|349.48|347.08|349.73|347.33|349.73|347.33|349.48|347.08|0
1650358060000|2022-04-19 08:47:40|349.6|347.2|349.86|347.46|349.99|347.59|349.6|347.2|0
1650358070000|2022-04-19 08:47:50|350.12|347.72|350.12|347.72|350.12|347.72|350.12|347.72|0
1650358080000|2022-04-19 08:48:00|349.99|347.59|350.51|348.11|350.51|348.11|349.99|347.59|0
1650358090000|2022-04-19 08:48:10|350.38|347.98|350.51|348.11|350.64|348.24|350.12|347.72|0
1650358100000|2022-04-19 08:48:20|350.77|348.37|350.89|348.49|351.02|348.62|350.77|348.37|0
1650358110000|2022-04-19 08:48:30|351.02|348.62|351.15|348.75|351.15|348.75|351.02|348.62|0
1650358120000|2022-04-19 08:48:40|351.41|349.01|351.15|348.75|351.41|349.01|351.15|348.75|0
1650358130000|2022-04-19 08:48:50|351.28|348.88|351.41|349.01|351.48|349.08|351.28|348.88|0
1650358140000|2022-04-19 08:49:00|351.61|349.21|351.87|349.47|351.87|349.47|351.61|349.21|0
1650358150000|2022-04-19 08:49:10|351.93|349.53|352.45|350.05|352.45|350.05|351.8|349.4|0
1650358160000|2022-04-19 08:49:20|352.32|349.92|352.32|349.92|352.32|349.92|352.32|349.92|0
1650358170000|2022-04-19 08:49:30|352.45|350.05|353.03|350.63|353.03|350.63|352.45|350.05|0
1650358180000|2022-04-19 08:49:40|352.97|350.57|352.97|350.57|353.1|350.7|352.97|350.57|0
1650358190000|2022-04-19 08:49:50|352.84|350.44|352.45|350.05|352.84|350.44|352.32|349.92|0
1650358200000|2022-04-19 08:50:00|352.71|350.31|352.71|350.31|352.71|350.31|352.71|350.31|0
1650358210000|2022-04-19 08:50:10|352.84|350.44|352.97|350.57|352.97|350.57|352.84|350.44|0
1650358220000|2022-04-19 08:50:20|352.96|350.56|352.71|350.31|353.03|350.63|352.71|350.31|0
1650358230000|2022-04-19 08:50:30|352.9|350.5|352.25|349.85|352.9|350.5|352.25|349.85|0
1650358240000|2022-04-19 08:50:40|352.19|349.79|352.25|349.85|352.32|349.92|352.12|349.72|0
1650358250000|2022-04-19 08:50:50|351.93|349.53|352.19|349.79|352.32|349.92|351.93|349.53|0
1650358260000|2022-04-19 08:51:00|352.32|349.92|352.25|349.85|352.32|349.92|352.19|349.79|0
1650358270000|2022-04-19 08:51:10|352.32|349.92|352.19|349.79|352.58|350.18|352.19|349.79|0
1650358280000|2022-04-19 08:51:20|352.06|349.66|352.17|349.29|352.17|349.66|352|349.29|0
1650358290000|2022-04-19 08:51:30|352.36|349.48|352.56|349.68|352.56|349.68|352.17|349.29|0
1650358300000|2022-04-19 08:51:40|352.3|349.42|352.43|349.55|352.43|349.55|352.3|349.42|0
1650358310000|2022-04-19 08:51:50|352.56|349.68|352.3|349.42|352.69|349.81|352.3|349.42|0
1650358320000|2022-04-19 08:52:00|352.43|349.55|352.43|349.55|352.43|349.55|352.43|349.55|0
1650358330000|2022-04-19 08:52:10|352.3|349.42|352.17|349.29|352.3|349.42|352.17|349.29|0
1650358340000|2022-04-19 08:52:20|352.3|349.42|352.82|349.94|352.82|349.94|352.3|349.42|0
1650358350000|2022-04-19 08:52:30|352.69|349.81|353.07|350.19|353.07|350.19|352.69|349.81|0
1650358360000|2022-04-19 08:52:40|352.81|349.93|352.94|350.06|353.07|350.19|352.81|349.93|0
1650358370000|2022-04-19 08:52:50|352.88|350|352.88|350|352.94|350.06|352.88|350|0
1650358380000|2022-04-19 08:53:00|352.94|350.06|352.94|350.06|353.07|350.19|352.94|350.06|0
1650358390000|2022-04-19 08:53:10|353.07|350.19|352.94|350.06|353.07|350.19|352.81|349.93|0
1650358400000|2022-04-19 08:53:20|352.88|350|352.94|350.06|352.94|350.06|352.81|349.93|0
1650358410000|2022-04-19 08:53:30|352.81|349.93|352.94|350.06|352.94|350.06|352.81|349.93|0
1650358420000|2022-04-19 08:53:40|352.75|349.87|352.81|349.93|352.81|349.93|352.75|349.87|0
1650358430000|2022-04-19 08:53:50|352.94|350.06|353.2|350.32|353.2|350.32|352.81|349.93|0
1650358440000|2022-04-19 08:54:00|353.33|350.45|353.46|350.58|353.46|350.58|353.33|350.45|0
1650358450000|2022-04-19 08:54:10|353.33|350.45|353.85|350.97|353.85|350.97|353.33|350.45|0
1650358460000|2022-04-19 08:54:20|353.72|350.84|353.72|350.84|353.72|350.84|353.59|350.71|0
1650358470000|2022-04-19 08:54:30|353.79|350.91|354.24|351.36|354.24|351.36|353.79|350.91|0
1650358480000|2022-04-19 08:54:40|354.11|351.23|354.5|351.62|354.5|351.62|354.11|351.23|0
1650358490000|2022-04-19 08:54:50|354.31|351.43|354.11|351.23|354.31|351.43|353.98|351.1|0
1650358500000|2022-04-19 08:55:00|354.37|351.49|354.24|351.36|354.37|351.49|354.24|351.36|0
1650358510000|2022-04-19 08:55:10|354.11|351.23|354.37|351.49|354.37|351.49|354.11|351.23|0
1650358520000|2022-04-19 08:55:20|354.44|351.56|354.5|351.62|354.57|351.69|354.44|351.56|0
1650358530000|2022-04-19 08:55:30|354.63|351.75|354.24|351.36|354.63|351.75|354.24|351.36|0
1650358540000|2022-04-19 08:55:40|354.37|351.49|353.98|351.1|354.37|351.49|353.98|351.1|0
1650358550000|2022-04-19 08:55:50|354.24|351.36|354.11|351.23|354.24|351.36|353.98|351.1|0
1650358560000|2022-04-19 08:56:00|354.05|351.17|351.67|348.79|354.05|351.17|351.67|348.79|0
1650358570000|2022-04-19 08:56:10|351.54|348.66|353.23|350.35|353.23|350.35|351.54|348.66|0
1650358580000|2022-04-19 08:56:20|353.1|350.22|354.59|351.71|354.59|351.71|352.97|350.09|0
1650358590000|2022-04-19 08:56:30|354.65|351.77|354.91|352.03|354.91|352.03|354.65|351.77|0
1650358600000|2022-04-19 08:56:40|355.04|352.16|354.91|352.03|355.04|352.16|354.91|352.03|0
1650358610000|2022-04-19 08:56:50|354.98|352.1|354.91|352.03|354.98|352.1|354.91|352.03|0
1650358620000|2022-04-19 08:57:00|355.17|352.29|354.85|351.97|355.17|352.29|354.85|351.97|0
1650358630000|2022-04-19 08:57:10|354.91|352.03|354.59|351.71|354.91|352.03|354.59|351.71|0
1650358640000|2022-04-19 08:57:20|354.52|351.64|354.78|351.9|354.78|351.9|354.52|351.64|0
1650358650000|2022-04-19 08:57:30|354.85|351.97|355.04|352.16|355.04|352.16|354.78|351.9|0
1650358660000|2022-04-19 08:57:40|354.91|352.03|355.17|352.29|355.17|352.29|354.91|352.03|0
1650358670000|2022-04-19 08:57:50|355.43|352.55|355.17|352.29|355.43|352.55|355.17|352.29|0
1650358680000|2022-04-19 08:58:00|355.11|352.23|355.11|352.23|355.11|352.23|355.11|352.23|0
1650358690000|2022-04-19 08:58:10|355.04|352.16|354.85|351.97|355.04|352.16|354.85|351.97|0
1650358700000|2022-04-19 08:58:20|354.78|351.9|354.91|352.03|354.91|352.03|354.78|351.9|0
1650358710000|2022-04-19 08:58:30|354.78|351.9|354.78|351.9|354.78|351.9|354.78|351.9|0
1650358720000|2022-04-19 08:58:40|354.65|351.77|354.78|351.9|354.78|351.9|354.65|351.77|0
1650358730000|2022-04-19 08:58:50|355.04|352.16|355.3|352.42|355.3|352.42|355.04|352.16|0
1650358740000|2022-04-19 08:59:00|355.17|352.29|355.04|352.16|355.17|352.29|355.04|352.16|0
1650358750000|2022-04-19 08:59:10|354.98|352.1|355.17|352.29|355.3|352.42|354.98|352.1|0
1650358760000|2022-04-19 08:59:20|355.3|352.42|355.17|352.29|355.3|352.42|355.17|352.29|0
1650358770000|2022-04-19 08:59:30|355.3|352.42|355.43|352.55|355.43|352.55|355.3|352.42|0
1650358780000|2022-04-19 08:59:40|355.82|352.94|355.69|352.81|355.82|352.94|355.69|352.81|0
1650358790000|2022-04-19 08:59:50|355.56|352.68|355.56|352.68|355.56|352.68|355.56|352.68|0
1650358800000|2022-04-19 09:00:00|355.17|352.29|355.3|352.42|355.43|352.55|355.17|352.29|0
1650358810000|2022-04-19 09:00:10|355.17|352.29|355.43|352.55|355.43|352.55|355.17|352.29|0
1650358820000|2022-04-19 09:00:20|355.37|352.49|355.24|352.36|355.37|352.49|355.24|352.36|0
1650358830000|2022-04-19 09:00:30|355.3|352.42|355.17|352.29|355.37|352.49|355.17|352.29|0
1650358840000|2022-04-19 09:00:40|355.3|352.42|355.43|352.55|355.56|352.68|355.3|352.42|0
1650358850000|2022-04-19 09:00:50|355.63|352.75|355.56|352.68|355.69|352.81|355.56|352.68|0
1650358860000|2022-04-19 09:01:00|355.69|352.81|355.76|352.88|355.82|352.94|355.69|352.81|0
1650358870000|2022-04-19 09:01:10|355.82|352.94|355.56|352.68|355.82|352.94|355.56|352.68|0
1650358880000|2022-04-19 09:01:20|355.43|352.55|355.56|352.68|355.56|352.68|355.37|352.49|0
1650358890000|2022-04-19 09:01:30|355.3|352.42|355.56|352.68|355.56|352.68|355.3|352.42|0
1650358900000|2022-04-19 09:01:40|355.69|352.81|355.69|352.81|355.69|352.81|355.56|352.68|0
1650358910000|2022-04-19 09:01:50|355.89|353.01|355.95|353.07|356.08|353.2|355.89|353.01|0
1650358920000|2022-04-19 09:02:00|355.89|353.01|355.95|353.07|355.95|353.07|355.89|353.01|0
1650358930000|2022-04-19 09:02:10|356.02|353.14|356.6|353.72|356.6|353.72|355.82|352.94|0
1650358940000|2022-04-19 09:02:20|356.34|353.46|356.34|353.46|356.34|353.46|356.21|353.33|0
1650358950000|2022-04-19 09:02:30|356.21|353.33|356.21|353.33|356.21|353.33|356.08|353.2|0
1650358960000|2022-04-19 09:02:40|356.15|353.27|356.28|353.4|356.28|353.4|356.15|353.27|0
1650358970000|2022-04-19 09:02:50|356.34|353.46|355.43|352.55|356.34|353.46|355.43|352.55|0
1650358980000|2022-04-19 09:03:00|355.69|352.81|355.56|352.68|355.69|352.81|355.43|352.55|0
1650358990000|2022-04-19 09:03:10|355.69|352.81|355.43|352.55|355.69|352.81|355.43|352.55|0
1650359000000|2022-04-19 09:03:20|355.37|352.49|355.43|352.55|355.43|352.55|355.37|352.49|0
1650359010000|2022-04-19 09:03:30|355.56|352.68|355.69|352.81|355.82|352.94|355.56|352.68|0
1650359020000|2022-04-19 09:03:40|355.56|352.68|355.82|352.94|355.82|352.94|355.56|352.68|0
1650359030000|2022-04-19 09:03:50|356.6|353.72|356.73|353.85|356.73|353.85|356.6|353.72|0
1650359040000|2022-04-19 09:04:00|356.47|353.59|356.08|353.2|356.47|353.59|356.08|353.2|0
1650359050000|2022-04-19 09:04:10|356.21|353.33|355.95|353.07|356.21|353.33|355.95|353.07|0
1650359060000|2022-04-19 09:04:20|356.21|353.33|355.95|353.07|356.21|353.33|355.82|352.94|0
1650359070000|2022-04-19 09:04:30|355.82|352.94|355.82|352.94|355.82|352.94|355.69|352.81|0
1650359080000|2022-04-19 09:04:40|355.95|353.07|355.82|352.94|355.95|353.07|355.82|352.94|0
1650359090000|2022-04-19 09:04:50|355.95|353.07|355.95|353.07|356.08|353.2|355.95|353.07|0
1650359100000|2022-04-19 09:05:00|356.08|353.2|355.95|353.07|356.08|353.2|355.82|352.94|0
1650359110000|2022-04-19 09:05:10|356.08|353.2|356.08|353.2|356.21|353.33|355.95|353.07|0
1650359120000|2022-04-19 09:05:20|356.21|353.33|356.34|353.46|356.34|353.46|356.21|353.33|0
1650359130000|2022-04-19 09:05:30|356.08|353.2|355.82|352.94|356.21|353.33|355.82|352.94|0
1650359140000|2022-04-19 09:05:40|356.08|353.2|355.95|353.07|356.08|353.2|355.95|353.07|0
1650359150000|2022-04-19 09:05:50|355.82|352.94|355.89|353.01|355.95|353.07|355.82|352.94|0
1650359160000|2022-04-19 09:06:00|355.82|352.94|356.08|353.2|356.08|353.2|355.82|352.94|0
1650359170000|2022-04-19 09:06:10|356.02|353.14|355.82|352.94|356.02|353.14|355.82|352.94|0
1650359180000|2022-04-19 09:06:20|355.63|352.75|355.69|352.81|355.69|352.81|355.56|352.68|0
1650359190000|2022-04-19 09:06:30|355.82|352.94|355.95|353.07|355.95|353.07|355.69|352.81|0
1650359200000|2022-04-19 09:06:40|356.08|353.2|355.95|353.07|356.08|353.2|355.95|353.07|0
1650359210000|2022-04-19 09:06:50|356.02|353.14|355.95|353.07|356.02|353.14|355.95|353.07|0
1650359220000|2022-04-19 09:07:00|355.82|352.94|355.82|352.94|355.95|353.07|355.82|352.94|0
1650359240000|2022-04-19 09:07:20|355.89|353.01|355.69|352.81|355.89|353.01|355.69|352.81|0
1650359250000|2022-04-19 09:07:30|355.82|352.94|355.95|353.07|355.95|353.07|355.82|352.94|0
1650359260000|2022-04-19 09:07:40|355.82|352.94|355.82|352.94|355.82|352.94|355.82|352.94|0
1650359270000|2022-04-19 09:07:50|355.69|352.81|355.95|353.07|355.95|353.07|355.69|352.81|0
1650359280000|2022-04-19 09:08:00|356.08|353.2|355.95|353.07|356.08|353.2|355.95|353.07|0
1650359290000|2022-04-19 09:08:10|356.02|353.14|356.15|353.27|356.15|353.27|355.95|353.07|0
1650359300000|2022-04-19 09:08:20|356.28|353.4|356.34|353.46|356.34|353.46|356.21|353.33|0
1650359310000|2022-04-19 09:08:30|356.21|353.33|356.21|353.33|356.21|353.33|356.21|353.33|0
1650359320000|2022-04-19 09:08:40|356.15|353.27|356.08|353.2|356.15|353.27|356.08|353.2|0
1650359330000|2022-04-19 09:08:50|356.21|353.33|356.08|353.2|356.21|353.33|356.08|353.2|0
1650359340000|2022-04-19 09:09:00|356.21|353.33|356.34|353.46|356.34|353.46|356.21|353.33|0
1650359350000|2022-04-19 09:09:10|356.21|353.33|356.47|353.59|356.47|353.59|356.21|353.33|0
1650359360000|2022-04-19 09:09:20|356.34|353.46|356.47|353.59|356.54|353.66|356.34|353.46|0
1650359370000|2022-04-19 09:09:30|356.34|353.46|356.21|353.33|356.34|353.46|356.21|353.33|0
1650359390000|2022-04-19 09:09:50|355.95|353.07|355.95|353.07|356.02|353.14|355.82|352.94|0
1650359400000|2022-04-19 09:10:00|355.82|352.94|355.95|353.07|355.95|353.07|355.82|352.94|0
1650359410000|2022-04-19 09:10:10|355.82|352.94|355.69|352.81|355.95|353.07|355.69|352.81|0
1650359420000|2022-04-19 09:10:20|355.82|352.94|355.75|352.87|355.82|352.94|355.75|352.87|0
1650359430000|2022-04-19 09:10:30|355.69|352.81|355.95|353.07|355.95|353.07|355.69|352.81|0
1650359440000|2022-04-19 09:10:40|356.21|353.33|356.34|353.46|356.34|353.46|356.21|353.33|0
1650359450000|2022-04-19 09:10:50|356.47|353.59|356.6|353.72|356.6|353.72|356.47|353.59|0
1650359460000|2022-04-19 09:11:00|356.67|353.79|356.6|353.72|356.73|353.85|356.6|353.72|0
1650359480000|2022-04-19 09:11:20|356.54|353.66|356.47|353.59|356.54|353.66|356.47|353.59|0
1650359490000|2022-04-19 09:11:30|356.41|353.53|356.41|353.53|356.41|353.53|356.41|353.53|0
1650359500000|2022-04-19 09:11:40|356.47|353.59|356.34|353.46|356.47|353.59|356.21|353.33|0
1650359510000|2022-04-19 09:11:50|356.21|353.33|356.21|353.33|356.21|353.33|356.21|353.33|0
1650359520000|2022-04-19 09:12:00|356.08|353.2|356.08|353.2|356.08|353.2|356.08|353.2|0
1650359530000|2022-04-19 09:12:10|356.14|353.26|356.34|353.46|356.34|353.46|356.14|353.26|0
1650359540000|2022-04-19 09:12:20|356.47|353.59|356.67|353.79|356.67|353.79|356.47|353.59|0
1650359550000|2022-04-19 09:12:30|356.6|353.72|356.67|353.79|356.67|353.79|356.6|353.72|0
1650359560000|2022-04-19 09:12:40|356.73|353.85|356.73|353.85|356.73|353.85|356.67|353.79|0
1650359570000|2022-04-19 09:12:50|356.6|353.72|357.25|354.37|357.64|354.76|356.6|353.72|0
1650359580000|2022-04-19 09:13:00|357.38|354.5|357.25|354.37|357.51|354.63|357.25|354.37|0
1650359590000|2022-04-19 09:13:10|357.12|354.24|356.86|353.98|357.12|354.24|356.86|353.98|0
1650359600000|2022-04-19 09:13:20|356.99|354.11|357.12|354.24|357.12|354.24|356.99|354.11|0
1650359610000|2022-04-19 09:13:30|356.99|354.11|356.86|353.98|356.99|354.11|356.86|353.98|0
1650359620000|2022-04-19 09:13:40|356.8|353.92|356.73|353.85|356.86|353.98|356.73|353.85|0
1650359630000|2022-04-19 09:13:50|356.86|353.98|356.99|354.11|356.99|354.11|356.86|353.98|0
1650359640000|2022-04-19 09:14:00|357.25|354.37|357.25|354.37|357.38|354.5|357.19|354.31|0
1650359650000|2022-04-19 09:14:10|357.19|354.31|356.99|354.11|357.19|354.31|356.99|354.11|0
1650359660000|2022-04-19 09:14:20|356.8|353.92|356.73|353.85|356.86|353.98|356.73|353.85|0
1650359670000|2022-04-19 09:14:30|356.86|353.98|356.86|353.98|356.86|353.98|356.86|353.98|0
1650359680000|2022-04-19 09:14:40|356.99|354.11|356.86|353.98|356.99|354.11|356.86|353.98|0
1650359690000|2022-04-19 09:14:50|357.06|354.18|357.06|354.18|357.06|354.18|357.06|354.18|0
1650359700000|2022-04-19 09:15:00|357.12|354.24|357.25|354.37|357.38|354.5|357.12|354.24|0
1650359710000|2022-04-19 09:15:10|357.32|354.44|357.32|354.44|357.32|354.44|357.32|354.44|0
1650359720000|2022-04-19 09:15:20|357.38|354.5|356.99|354.11|357.38|354.5|356.99|354.11|0
1650359730000|2022-04-19 09:15:30|357.12|354.24|357.32|354.44|357.32|354.44|357.12|354.24|0
1650359740000|2022-04-19 09:15:40|357.38|354.5|357.12|354.24|357.38|354.5|357.12|354.24|0
1650359750000|2022-04-19 09:15:50|357.19|354.31|357.38|354.5|357.38|354.5|357.19|354.31|0
1650359760000|2022-04-19 09:16:00|357.25|354.37|357.25|354.37|357.25|354.37|357.12|354.24|0
1650359770000|2022-04-19 09:16:10|357.19|354.31|357.12|354.24|357.25|354.37|357.12|354.24|0
1650359780000|2022-04-19 09:16:20|357.06|354.18|357.12|354.24|357.38|354.5|356.99|354.11|0
1650359790000|2022-04-19 09:16:30|357.38|354.5|357.38|354.5|357.38|354.5|357.38|354.5|0
1650359800000|2022-04-19 09:16:40|357.51|354.63|357.64|354.76|357.77|354.89|357.51|354.63|0
1650359810000|2022-04-19 09:16:50|357.51|354.63|357.38|354.5|357.51|354.63|357.38|354.5|0
1650359820000|2022-04-19 09:17:00|357.51|354.63|357.38|354.5|357.51|354.63|357.25|354.37|0
1650359830000|2022-04-19 09:17:10|357.12|354.24|357.25|354.37|357.25|354.37|357.12|354.24|0
1650359840000|2022-04-19 09:17:20|357.12|354.24|357.25|354.37|357.25|354.37|357.12|354.24|0
1650359850000|2022-04-19 09:17:30|357.12|354.24|357.25|354.37|357.25|354.37|357.12|354.24|0
1650359860000|2022-04-19 09:17:40|357.38|354.5|357.32|354.44|357.38|354.5|357.25|354.37|0
1650359870000|2022-04-19 09:17:50|357.25|354.37|357.12|354.24|357.25|354.37|357.12|354.24|0
1650359880000|2022-04-19 09:18:00|357.19|354.31|357.12|354.24|357.19|354.31|356.99|354.11|0
1650359890000|2022-04-19 09:18:10|356.99|354.11|356.99|354.11|357.12|354.24|356.99|354.11|0
1650359900000|2022-04-19 09:18:20|357.06|354.18|356.86|353.98|357.06|354.18|356.86|353.98|0
1650359910000|2022-04-19 09:18:30|356.99|354.11|356.99|354.11|356.99|354.11|356.99|354.11|0
1650359920000|2022-04-19 09:18:40|356.86|353.98|356.79|353.91|356.86|353.98|356.79|353.91|0
1650359930000|2022-04-19 09:18:50|356.86|353.98|356.6|353.72|356.86|353.98|356.6|353.72|0
1650359940000|2022-04-19 09:19:00|356.73|353.85|356.66|353.78|356.73|353.85|356.66|353.78|0
1650359950000|2022-04-19 09:19:10|356.73|353.85|356.6|353.72|356.73|353.85|356.6|353.72|0
1650359960000|2022-04-19 09:19:20|356.73|353.85|356.86|353.98|356.99|354.11|356.73|353.85|0
1650359970000|2022-04-19 09:19:30|356.79|353.91|356.79|353.91|356.79|353.91|356.73|353.85|0
1650359980000|2022-04-19 09:19:40|356.92|354.04|357.05|354.17|357.25|354.37|356.92|354.04|0
1650359990000|2022-04-19 09:19:50|356.99|354.11|356.99|354.11|356.99|354.11|356.86|353.98|0
1650360000000|2022-04-19 09:20:00|357.12|354.24|357.05|354.17|357.25|354.37|357.05|354.17|0
1650360010000|2022-04-19 09:20:10|356.86|353.98|356.73|353.85|356.86|353.98|356.73|353.85|0
1650360020000|2022-04-19 09:20:20|356.86|353.98|357.12|354.24|357.12|354.24|356.86|353.98|0
1650360030000|2022-04-19 09:20:30|357.05|354.17|357.05|354.17|357.05|354.17|357.05|354.17|0
1650360040000|2022-04-19 09:20:40|356.99|354.11|357.05|354.17|357.12|354.24|356.99|354.11|0
1650360050000|2022-04-19 09:20:50|356.86|353.98|356.73|353.85|356.86|353.98|356.73|353.85|0
1650360060000|2022-04-19 09:21:00|356.66|353.78|356.66|353.78|356.66|353.78|356.66|353.78|0
1650360070000|2022-04-19 09:21:10|356.73|353.85|356.59|353.71|356.73|353.85|356.46|353.58|0
1650360080000|2022-04-19 09:21:20|356.46|353.58|356.33|353.45|356.46|353.58|356.33|353.45|0
1650360090000|2022-04-19 09:21:30|356.46|353.58|356.53|353.65|356.72|353.84|356.46|353.58|0
1650360100000|2022-04-19 09:21:40|356.59|353.71|356.59|353.71|356.59|353.71|356.53|353.65|0
1650360110000|2022-04-19 09:21:50|356.53|353.65|356.53|353.65|356.53|353.65|356.53|353.65|0
1650360120000|2022-04-19 09:22:00|356.59|353.71|356.72|353.84|356.72|353.84|356.59|353.71|0
1650360130000|2022-04-19 09:22:10|356.86|353.98|356.86|353.98|356.86|353.98|356.72|353.84|0
1650360140000|2022-04-19 09:22:20|357.25|354.37|357.25|354.37|357.25|354.37|357.25|354.37|0
1650360150000|2022-04-19 09:22:30|357.64|354.76|357.51|354.63|357.64|354.76|357.38|354.5|0
1650360160000|2022-04-19 09:22:40|357.64|354.76|357.51|354.63|357.64|354.76|357.51|354.63|0
1650360170000|2022-04-19 09:22:50|357.38|354.5|357.51|354.63|357.51|354.63|357.38|354.5|0
1650360180000|2022-04-19 09:23:00|357.38|354.5|357.77|354.89|357.77|354.89|357.38|354.5|0
1650360190000|2022-04-19 09:23:10|357.64|354.76|357.77|354.89|357.77|354.89|357.64|354.76|0
1650360200000|2022-04-19 09:23:20|357.64|354.76|357.77|354.89|357.77|354.89|357.64|354.76|0
1650360210000|2022-04-19 09:23:30|358.16|355.28|358.23|355.35|358.23|355.35|358.16|355.28|0
1650360220000|2022-04-19 09:23:40|358.29|355.41|358.42|355.54|358.42|355.54|358.29|355.41|0
1650360230000|2022-04-19 09:23:50|358.29|355.41|358.29|355.41|358.42|355.54|358.29|355.41|0
1650360240000|2022-04-19 09:24:00|358.36|355.48|357.9|355.02|358.36|355.48|357.9|355.02|0
1650360250000|2022-04-19 09:24:10|358.03|355.15|358.16|355.28|358.16|355.28|358.03|355.15|0
1650360260000|2022-04-19 09:24:20|358.42|355.54|358.82|355.94|358.82|355.94|358.42|355.54|0
1650360270000|2022-04-19 09:24:30|358.68|355.8|358.75|355.87|358.75|355.87|358.68|355.8|0
1650360280000|2022-04-19 09:24:40|358.82|355.94|358.75|355.87|358.82|355.94|358.75|355.87|0
1650360290000|2022-04-19 09:24:50|358.62|355.74|358.68|355.8|358.82|355.94|358.62|355.74|0
1650360310000|2022-04-19 09:25:10|358.81|355.93|358.55|355.67|358.81|355.93|358.55|355.67|0
1650360320000|2022-04-19 09:25:20|358.42|355.54|358.55|355.67|358.55|355.67|358.42|355.54|0
1650360340000|2022-04-19 09:25:40|358.42|355.54|358.49|355.61|358.55|355.67|358.42|355.54|0
1650360350000|2022-04-19 09:25:50|358.55|355.67|358.55|355.67|358.55|355.67|358.55|355.67|0
1650360360000|2022-04-19 09:26:00|358.68|355.8|358.68|355.8|358.68|355.8|358.68|355.8|0
1650360370000|2022-04-19 09:26:10|358.81|355.93|358.81|355.93|358.81|355.93|358.81|355.93|0
1650360380000|2022-04-19 09:26:20|359.08|356.2|359.21|356.33|359.21|356.33|359.08|356.2|0
1650360390000|2022-04-19 09:26:30|359.34|356.46|359.21|356.33|359.34|356.46|359.21|356.33|0
1650360400000|2022-04-19 09:26:40|359.08|356.2|359.08|356.2|359.08|356.2|358.95|356.07|0
1650360410000|2022-04-19 09:26:50|358.95|356.07|358.95|356.07|358.95|356.07|358.95|356.07|0
1650360420000|2022-04-19 09:27:00|359.08|356.2|358.95|356.07|359.08|356.2|358.81|355.93|0
1650360440000|2022-04-19 09:27:20|358.88|356|358.94|356.06|358.95|356.07|358.88|356|0
1650360450000|2022-04-19 09:27:30|359.08|356.2|359.21|356.33|359.21|356.33|359.08|356.2|0
1650360460000|2022-04-19 09:27:40|359.47|356.59|359.21|356.33|359.47|356.59|359.21|356.33|0
1650360470000|2022-04-19 09:27:50|359.28|356.4|359.34|356.46|359.34|356.46|359.28|356.4|0
1650360480000|2022-04-19 09:28:00|359.54|356.66|360.13|357.25|360.13|357.25|359.54|356.66|0
1650360490000|2022-04-19 09:28:10|360.06|357.18|359.73|356.85|360.06|357.18|359.73|356.85|0
1650360500000|2022-04-19 09:28:20|359.6|356.72|359.47|356.59|359.67|356.79|359.47|356.59|0
1650360510000|2022-04-19 09:28:30|359.6|356.72|359.73|356.85|359.73|356.85|359.6|356.72|0
1650360520000|2022-04-19 09:28:40|359.6|356.72|359.93|357.05|359.93|357.05|359.47|356.59|0
1650360530000|2022-04-19 09:28:50|359.86|356.98|359.86|356.98|359.99|357.11|359.73|356.85|0
1650360540000|2022-04-19 09:29:00|359.73|356.85|359.6|356.72|359.86|356.98|359.6|356.72|0
1650360550000|2022-04-19 09:29:10|359.47|356.59|359.6|356.72|359.6|356.72|359.47|356.59|0
1650360560000|2022-04-19 09:29:20|359.47|356.59|359.27|356.39|359.47|356.59|359.21|356.33|0
1650360570000|2022-04-19 09:29:30|359.21|356.33|359.34|356.46|359.34|356.46|359.21|356.33|0
1650360580000|2022-04-19 09:29:40|359.21|356.33|359.21|356.33|359.21|356.33|359.21|356.33|0
1650360590000|2022-04-19 09:29:50|359.34|356.46|359.67|356.79|359.67|356.79|359.34|356.46|0
1650360600000|2022-04-19 09:30:00|359.99|357.11|359.93|357.05|359.99|357.11|359.93|357.05|0
1650360610000|2022-04-19 09:30:10|359.86|356.98|359.86|356.98|359.99|357.11|359.86|356.98|0
1650360620000|2022-04-19 09:30:20|360.06|357.18|360.39|357.51|360.39|357.51|359.99|357.11|0
1650360630000|2022-04-19 09:30:30|360.65|357.77|360.39|357.51|360.78|357.9|360.39|357.51|0
1650360640000|2022-04-19 09:30:40|360.52|357.64|360.32|357.44|360.65|357.77|360.32|357.44|0
1650360650000|2022-04-19 09:30:50|360.26|357.38|360.39|357.51|360.52|357.64|360.26|357.38|0
1650360660000|2022-04-19 09:31:00|360.52|357.64|360.52|357.64|360.52|357.64|360.39|357.51|0
1650360670000|2022-04-19 09:31:10|360.65|357.77|360.52|357.64|360.65|357.77|360.52|357.64|0
1650360680000|2022-04-19 09:31:20|360.39|357.51|359.99|357.11|360.39|357.51|359.99|357.11|0
1650360690000|2022-04-19 09:31:30|359.86|356.98|359.6|356.72|359.86|356.98|359.6|356.72|0
1650360700000|2022-04-19 09:31:40|359.34|356.46|359.47|356.59|359.47|356.59|359.34|356.46|0
1650360710000|2022-04-19 09:31:50|359.6|356.72|359.6|356.72|359.6|356.72|359.6|356.72|0
1650360720000|2022-04-19 09:32:00|359.73|356.85|359.73|356.85|359.86|356.98|359.73|356.85|0
1650360730000|2022-04-19 09:32:10|359.86|356.98|359.86|356.98|359.86|356.98|359.86|356.98|0
1650360740000|2022-04-19 09:32:20|359.93|357.05|359.73|356.85|359.93|357.05|359.73|356.85|0
1650360750000|2022-04-19 09:32:30|359.86|356.98|359.6|356.72|359.86|356.98|359.6|356.72|0
1650360760000|2022-04-19 09:32:40|359.73|356.85|359.67|356.79|359.73|356.85|359.6|356.72|0
1650360770000|2022-04-19 09:32:50|359.6|356.72|359.6|356.72|359.6|356.72|359.6|356.72|0
1650360780000|2022-04-19 09:33:00|358.06|355.18|359.35|356.47|359.35|356.47|357.93|355.05|0
1650360790000|2022-04-19 09:33:10|359.29|356.41|359.35|356.47|359.35|356.47|359.22|356.34|0
1650360800000|2022-04-19 09:33:20|359.29|356.41|359.35|356.47|359.35|356.47|359.22|356.34|0
1650360810000|2022-04-19 09:33:30|358.96|356.08|359.09|356.21|359.09|356.21|358.96|356.08|0
1650360820000|2022-04-19 09:33:40|359.22|356.34|359.09|356.21|359.22|356.34|359.09|356.21|0
1650360830000|2022-04-19 09:33:50|359.22|356.34|358.83|355.95|359.22|356.34|358.83|355.95|0
1650360840000|2022-04-19 09:34:00|358.96|356.08|358.7|355.82|358.96|356.08|358.7|355.82|0
1650360850000|2022-04-19 09:34:10|358.77|355.89|358.83|355.95|358.83|355.95|358.7|355.82|0
1650360860000|2022-04-19 09:34:20|358.7|355.82|358.96|356.08|358.96|356.08|358.7|355.82|0
1650360870000|2022-04-19 09:34:30|359.09|356.21|359.03|356.15|359.09|356.21|358.96|356.08|0
1650360880000|2022-04-19 09:34:40|359.09|356.21|358.83|355.95|359.09|356.21|358.83|355.95|0
1650360890000|2022-04-19 09:34:50|358.96|356.08|358.96|356.08|358.96|356.08|358.96|356.08|0
1650360900000|2022-04-19 09:35:00|358.9|356.02|358.83|355.95|358.9|356.02|358.83|355.95|0
1650360910000|2022-04-19 09:35:10|358.7|355.82|358.7|355.82|358.7|355.82|358.7|355.82|0
1650360920000|2022-04-19 09:35:20|358.57|355.69|358.43|355.55|358.57|355.69|358.43|355.55|0
1650360930000|2022-04-19 09:35:30|357.78|354.9|357.91|355.03|357.91|355.03|357.78|354.9|0
1650360940000|2022-04-19 09:35:40|358.04|355.16|357.78|354.9|358.04|355.16|357.78|354.9|0
1650360950000|2022-04-19 09:35:50|357.91|355.03|357.78|354.9|357.91|355.03|357.78|354.9|0
1650360960000|2022-04-19 09:36:00|357.91|355.03|357.65|354.77|357.91|355.03|357.65|354.77|0
1650360970000|2022-04-19 09:36:10|357.78|354.9|358.04|355.16|358.17|355.29|357.78|354.9|0
1650360980000|2022-04-19 09:36:20|358.17|355.29|358.57|355.69|358.57|355.69|358.17|355.29|0
1650360990000|2022-04-19 09:36:30|358.43|355.55|358.43|355.55|358.43|355.55|358.43|355.55|0
1650361000000|2022-04-19 09:36:40|358.57|355.69|358.57|355.69|358.57|355.69|358.43|355.55|0
1650361010000|2022-04-19 09:36:50|358.96|356.08|358.96|356.08|359.09|356.21|358.96|356.08|0
1650361020000|2022-04-19 09:37:00|359.09|356.21|358.96|356.08|359.09|356.21|358.83|355.95|0
1650361030000|2022-04-19 09:37:10|359.03|356.15|358.96|356.08|359.03|356.15|358.96|356.08|0
1650361040000|2022-04-19 09:37:20|359.09|356.21|358.96|356.08|359.09|356.21|358.96|356.08|0
1650361050000|2022-04-19 09:37:30|358.83|355.95|358.83|355.95|358.83|355.95|358.83|355.95|0
1650361060000|2022-04-19 09:37:40|358.96|356.08|359.16|356.28|359.22|356.34|358.96|356.08|0
1650361070000|2022-04-19 09:37:50|359.35|356.47|359.09|356.21|359.48|356.6|359.09|356.21|0
1650361080000|2022-04-19 09:38:00|359.35|356.47|359.35|356.47|359.35|356.47|359.35|356.47|0
1650361090000|2022-04-19 09:38:10|359.48|356.6|359.61|356.73|359.61|356.73|359.48|356.6|0
1650361100000|2022-04-19 09:38:20|359.48|356.6|359.55|356.67|359.55|356.67|359.48|356.6|0
1650361110000|2022-04-19 09:38:30|359.48|356.6|359.55|356.67|359.55|356.67|359.48|356.6|0
1650361120000|2022-04-19 09:38:40|359.61|356.73|359.61|356.73|359.88|357|359.61|356.73|0
1650361130000|2022-04-19 09:38:50|359.74|356.86|359.74|356.86|359.74|356.86|359.74|356.86|0
1650361140000|2022-04-19 09:39:00|359.61|356.73|359.74|356.86|359.74|356.86|359.61|356.73|0
1650361150000|2022-04-19 09:39:10|359.61|356.73|359.61|356.73|359.61|356.73|359.48|356.6|0
1650361160000|2022-04-19 09:39:20|359.48|356.6|359.48|356.6|359.55|356.67|359.48|356.6|0
1650361170000|2022-04-19 09:39:30|359.42|356.54|359.48|356.6|359.48|356.6|359.35|356.47|0
1650361180000|2022-04-19 09:39:40|359.35|356.47|359.35|356.47|359.35|356.47|359.35|356.47|0
1650361200000|2022-04-19 09:40:00|359.22|356.34|359.09|356.21|359.22|356.34|359.09|356.21|0
1650361210000|2022-04-19 09:40:10|359.22|356.34|358.96|356.08|359.22|356.34|358.96|356.08|0
1650361220000|2022-04-19 09:40:20|359.09|356.21|359.22|356.34|359.22|356.34|359.02|356.14|0
1650361230000|2022-04-19 09:40:30|359.35|356.47|359.35|356.47|359.35|356.47|359.35|356.47|0
1650361240000|2022-04-19 09:40:40|359.48|356.6|359.22|356.34|359.48|356.6|359.22|356.34|0
1650361250000|2022-04-19 09:40:50|359.48|356.6|359.61|356.73|359.61|356.73|359.48|356.6|0
1650361260000|2022-04-19 09:41:00|359.48|356.6|359.48|356.6|359.48|356.6|359.48|356.6|0
1650361270000|2022-04-19 09:41:10|359.35|356.47|359.35|356.47|359.35|356.47|359.35|356.47|0
1650361280000|2022-04-19 09:41:20|359.22|356.34|359.48|356.6|359.48|356.6|359.22|356.34|0
1650361300000|2022-04-19 09:41:40|359.35|356.47|359.48|356.6|359.48|356.6|359.35|356.47|0
1650361310000|2022-04-19 09:41:50|359.87|356.99|359.74|356.86|359.87|356.99|359.74|356.86|0
1650361320000|2022-04-19 09:42:00|359.81|356.93|359.87|356.99|359.94|357.06|359.81|356.93|0
1650361330000|2022-04-19 09:42:10|360.01|357.13|360.01|357.13|360.01|357.13|360.01|357.13|0
1650361340000|2022-04-19 09:42:20|359.87|356.99|360.14|357.26|360.14|357.26|359.87|356.99|0
1650361350000|2022-04-19 09:42:30|360.01|357.13|359.35|356.47|360.01|357.13|359.35|356.47|0
1650361360000|2022-04-19 09:42:40|359.29|356.41|359.35|356.47|359.35|356.47|359.22|356.34|0
1650361370000|2022-04-19 09:42:50|359.61|356.73|359.61|356.73|359.61|356.73|359.61|356.73|0
1650361380000|2022-04-19 09:43:00|359.48|356.6|359.35|356.47|359.48|356.6|359.35|356.47|0
1650361390000|2022-04-19 09:43:10|359.09|356.21|358.96|356.08|359.09|356.21|358.96|356.08|0
1650361400000|2022-04-19 09:43:20|358.82|355.94|358.56|355.68|358.82|355.94|358.56|355.68|0
1650361410000|2022-04-19 09:43:30|358.82|355.94|358.69|355.81|358.82|355.94|358.69|355.81|0
1650361420000|2022-04-19 09:43:40|358.82|355.94|358.96|356.08|358.96|356.08|358.82|355.94|0
1650361430000|2022-04-19 09:43:50|358.89|356.01|358.89|356.01|358.89|356.01|358.89|356.01|0
1650361440000|2022-04-19 09:44:00|358.96|356.08|359.09|356.21|359.09|356.21|358.96|356.08|0
1650361450000|2022-04-19 09:44:10|358.96|356.08|358.96|356.08|358.96|356.08|358.82|355.94|0
1650361460000|2022-04-19 09:44:20|359.09|356.21|359.09|356.21|359.09|356.21|359.09|356.21|0
1650361470000|2022-04-19 09:44:30|358.96|356.08|359.09|356.21|359.09|356.21|358.96|356.08|0
1650361490000|2022-04-19 09:44:50|358.95|356.07|358.95|356.07|359.02|356.14|358.95|356.07|0
1650361500000|2022-04-19 09:45:00|359.02|356.14|359.09|356.21|359.09|356.21|358.95|356.07|0
1650361510000|2022-04-19 09:45:10|358.95|356.07|358.89|356.01|359.09|356.21|358.89|356.01|0
1650361520000|2022-04-19 09:45:20|358.82|355.94|358.69|355.81|358.82|355.94|358.69|355.81|0
1650361530000|2022-04-19 09:45:30|358.82|355.94|358.82|355.94|359.09|356.21|358.82|355.94|0
1650361540000|2022-04-19 09:45:40|358.69|355.81|358.69|355.81|358.69|355.81|358.69|355.81|0
1650361550000|2022-04-19 09:45:50|358.56|355.68|358.76|355.88|358.82|355.94|358.56|355.68|0
1650361560000|2022-04-19 09:46:00|358.69|355.81|359.09|356.21|359.09|356.21|358.69|355.81|0
1650361570000|2022-04-19 09:46:10|358.95|356.07|358.95|356.07|359.09|356.21|358.95|356.07|0
1650361580000|2022-04-19 09:46:20|359.09|356.21|359.09|356.21|359.09|356.21|359.09|356.21|0
1650361590000|2022-04-19 09:46:30|358.95|356.07|358.95|356.07|358.95|356.07|358.95|356.07|0
1650361600000|2022-04-19 09:46:40|358.89|356.01|358.82|355.94|358.89|356.01|358.82|355.94|0
1650361610000|2022-04-19 09:46:50|358.76|355.88|358.76|355.88|358.76|355.88|358.69|355.81|0
1650361620000|2022-04-19 09:47:00|358.69|355.81|358.76|355.88|358.76|355.88|358.69|355.81|0
1650361630000|2022-04-19 09:47:10|358.82|355.94|358.69|355.81|358.82|355.94|358.69|355.81|0
1650361640000|2022-04-19 09:47:20|358.82|355.94|358.69|355.81|358.82|355.94|358.69|355.81|0
1650361650000|2022-04-19 09:47:30|358.76|355.88|358.69|355.81|358.76|355.88|358.69|355.81|0
1650361660000|2022-04-19 09:47:40|358.56|355.68|358.56|355.68|358.56|355.68|358.56|355.68|0
1650361670000|2022-04-19 09:47:50|358.63|355.75|358.63|355.75|358.63|355.75|358.63|355.75|0
1650361680000|2022-04-19 09:48:00|358.69|355.81|358.69|355.81|358.69|355.81|358.56|355.68|0
1650361690000|2022-04-19 09:48:10|358.56|355.68|358.69|355.81|358.69|355.81|358.56|355.68|0
1650361700000|2022-04-19 09:48:20|358.76|355.88|358.76|355.88|358.82|355.94|358.76|355.88|0
1650361710000|2022-04-19 09:48:30|358.69|355.81|358.82|355.94|358.82|355.94|358.69|355.81|0
1650361720000|2022-04-19 09:48:40|358.95|356.07|358.56|355.68|358.95|356.07|358.56|355.68|0
1650361730000|2022-04-19 09:48:50|358.69|355.81|358.69|355.81|358.69|355.81|358.69|355.81|0
1650361740000|2022-04-19 09:49:00|358.82|355.94|358.69|355.81|358.82|355.94|358.69|355.81|0
1650361750000|2022-04-19 09:49:10|358.56|355.68|358.56|355.68|358.56|355.68|358.56|355.68|0
1650361760000|2022-04-19 09:49:20|358.69|355.81|358.69|355.81|358.69|355.81|358.69|355.81|0
1650361770000|2022-04-19 09:49:30|358.56|355.68|358.76|355.88|358.76|355.88|358.56|355.68|0
1650361780000|2022-04-19 09:49:40|358.89|356.01|358.82|355.94|358.95|356.07|358.82|355.94|0
1650361790000|2022-04-19 09:49:50|358.95|356.07|358.95|356.07|358.95|356.07|358.82|355.94|0
1650361800000|2022-04-19 09:50:00|358.82|355.94|358.95|356.07|358.95|356.07|358.82|355.94|0
1650361810000|2022-04-19 09:50:10|358.82|355.94|358.95|356.07|358.95|356.07|358.82|355.94|0
1650361820000|2022-04-19 09:50:20|358.82|355.94|358.69|355.81|358.82|355.94|358.69|355.81|0
1650361840000|2022-04-19 09:50:40|358.82|355.94|358.82|355.94|358.82|355.94|358.69|355.81|0
1650361850000|2022-04-19 09:50:50|358.95|356.07|359.08|356.2|359.08|356.2|358.95|356.07|0
1650361860000|2022-04-19 09:51:00|359.15|356.27|359.35|356.47|359.35|356.47|359.15|356.27|0
1650361870000|2022-04-19 09:51:10|359.41|356.53|360|357.12|360|357.12|359.41|356.53|0
1650361880000|2022-04-19 09:51:20|359.87|356.99|359.74|356.86|359.87|356.99|359.61|356.73|0
1650361890000|2022-04-19 09:51:30|359.61|356.73|359.74|356.86|359.74|356.86|359.61|356.73|0
1650361900000|2022-04-19 09:51:40|359.61|356.73|359.74|356.86|359.74|356.86|359.61|356.73|0
1650361910000|2022-04-19 09:51:50|359.87|356.99|359.87|356.99|359.87|356.99|359.87|356.99|0
1650361920000|2022-04-19 09:52:00|359.74|356.86|359.74|356.86|359.87|356.99|359.74|356.86|0
1650361930000|2022-04-19 09:52:10|359.61|356.73|359.74|356.86|359.74|356.86|359.61|356.73|0
1650361940000|2022-04-19 09:52:20|359.68|356.8|359.74|356.86|359.74|356.86|359.61|356.73|0
1650361950000|2022-04-19 09:52:30|359.61|356.73|359.87|356.99|359.87|356.99|359.61|356.73|0
1650361960000|2022-04-19 09:52:40|360|357.12|360|357.12|360|357.12|360|357.12|0
1650361980000|2022-04-19 09:53:00|359.87|356.99|359.87|356.99|359.94|357.06|359.87|356.99|0
1650361990000|2022-04-19 09:53:10|359.94|357.06|359.87|356.99|360|357.12|359.87|356.99|0
1650362000000|2022-04-19 09:53:20|359.94|357.06|360.07|357.19|360.07|357.19|359.94|357.06|0
1650362010000|2022-04-19 09:53:30|360|357.12|360.26|357.38|360.26|357.38|360|357.12|0
1650362020000|2022-04-19 09:53:40|360.39|357.51|360.79|357.91|360.79|357.91|360.39|357.51|0
1650362030000|2022-04-19 09:53:50|360.92|358.04|360.79|357.91|360.92|358.04|360.79|357.91|0
1650362040000|2022-04-19 09:54:00|360.92|358.04|360.39|357.51|360.92|358.04|360.39|357.51|0
1650362050000|2022-04-19 09:54:10|360.46|357.58|360.26|357.38|360.46|357.58|360.26|357.38|0
1650362060000|2022-04-19 09:54:20|360|357.12|360.53|357.65|360.53|357.65|360|357.12|0
1650362070000|2022-04-19 09:54:30|360.26|357.38|360.39|357.51|360.39|357.51|360.26|357.38|0
1650362080000|2022-04-19 09:54:40|360.53|357.65|360.46|357.58|360.53|357.65|360.46|357.58|0
1650362090000|2022-04-19 09:54:50|360.39|357.51|360.73|357.85|360.73|357.85|360.39|357.51|0
1650362100000|2022-04-19 09:55:00|360.53|357.65|359.61|356.73|360.53|357.65|359.61|356.73|0
1650362110000|2022-04-19 09:55:10|359.74|356.86|359.61|356.73|359.74|356.86|359.61|356.73|0
1650362130000|2022-04-19 09:55:30|359.74|356.86|360|357.12|360|357.12|359.74|356.86|0
1650362140000|2022-04-19 09:55:40|359.87|356.99|359.87|356.99|359.87|356.99|359.87|356.99|0
1650362150000|2022-04-19 09:55:50|359.74|356.86|359.87|356.99|359.87|356.99|359.74|356.86|0
1650362160000|2022-04-19 09:56:00|359.74|356.86|359.74|356.86|359.74|356.86|359.74|356.86|0
1650362170000|2022-04-19 09:56:10|359.81|356.93|359.74|356.86|359.87|356.99|359.74|356.86|0
1650362180000|2022-04-19 09:56:20|359.81|356.93|359.74|356.86|359.81|356.93|359.74|356.86|0
1650362190000|2022-04-19 09:56:30|359.61|356.73|359.67|356.79|359.67|356.79|359.61|356.73|0
1650362200000|2022-04-19 09:56:40|359.74|356.86|359.74|356.86|359.81|356.93|359.74|356.86|0
1650362210000|2022-04-19 09:56:50|359.61|356.73|359.34|356.46|359.61|356.73|359.34|356.46|0
1650362220000|2022-04-19 09:57:00|359.21|356.33|359.08|356.2|359.21|356.33|359.08|356.2|0
1650362230000|2022-04-19 09:57:10|359.41|356.53|359.54|356.66|359.54|356.66|359.34|356.46|0
1650362240000|2022-04-19 09:57:20|359.47|356.59|359.34|356.46|359.47|356.59|359.34|356.46|0
1650362250000|2022-04-19 09:57:30|359.47|356.59|359.61|356.73|359.74|356.86|359.47|356.59|0
1650362260000|2022-04-19 09:57:40|359.41|356.53|359.34|356.46|359.47|356.59|359.34|356.46|0
1650362270000|2022-04-19 09:57:50|359.47|356.59|359.34|356.46|359.47|356.59|359.34|356.46|0
1650362280000|2022-04-19 09:58:00|359.28|356.4|359.21|356.33|359.28|356.4|359.21|356.33|0
1650362290000|2022-04-19 09:58:10|359.15|356.27|358.95|356.07|359.15|356.27|358.95|356.07|0
1650362300000|2022-04-19 09:58:20|358.82|355.94|358.69|355.81|358.89|356.01|358.69|355.81|0
1650362310000|2022-04-19 09:58:30|358.62|355.74|358.69|355.81|358.69|355.81|358.56|355.68|0
1650362320000|2022-04-19 09:58:40|358.62|355.74|358.56|355.68|358.62|355.74|358.56|355.68|0
1650362330000|2022-04-19 09:58:50|358.69|355.81|358.56|355.68|358.69|355.81|358.56|355.68|0
1650362340000|2022-04-19 09:59:00|358.69|355.81|358.56|355.68|358.69|355.81|358.42|355.54|0
1650362350000|2022-04-19 09:59:10|358.42|355.54|358.56|355.68|358.56|355.68|358.42|355.54|0
1650362360000|2022-04-19 09:59:20|358.42|355.54|358.56|355.68|358.56|355.68|358.42|355.54|0
1650362370000|2022-04-19 09:59:30|358.42|355.54|358.29|355.41|358.42|355.54|358.29|355.41|0
1650362380000|2022-04-19 09:59:40|358.23|355.35|358.23|355.35|358.29|355.41|358.16|355.28|0
1650362390000|2022-04-19 09:59:50|358.16|355.28|358.23|355.35|358.29|355.41|358.16|355.28|0
1650362400000|2022-04-19 10:00:00|358.29|355.41|358.29|355.41|358.36|355.48|358.29|355.41|0
1650362410000|2022-04-19 10:00:10|358.16|355.28|358.16|355.28|358.16|355.28|357.9|355.02|0
1650362420000|2022-04-19 10:00:20|358.03|355.15|358.03|355.15|358.03|355.15|358.03|355.15|0
1650362430000|2022-04-19 10:00:30|357.9|355.02|357.77|354.89|357.9|355.02|357.77|354.89|0
1650362440000|2022-04-19 10:00:40|357.9|355.02|358.16|355.28|358.16|355.28|357.9|355.02|0
1650362450000|2022-04-19 10:00:50|358.03|355.15|358.1|355.22|358.16|355.28|358.03|355.15|0
1650362460000|2022-04-19 10:01:00|358.16|355.28|358.29|355.41|358.29|355.41|358.16|355.28|0
1650362470000|2022-04-19 10:01:10|358.16|355.28|358.16|355.28|358.16|355.28|358.16|355.28|0
1650362480000|2022-04-19 10:01:20|358.03|355.15|358.16|355.28|358.16|355.28|358.03|355.15|0
1650362490000|2022-04-19 10:01:30|358.03|355.15|357.77|354.89|358.03|355.15|357.77|354.89|0
1650362500000|2022-04-19 10:01:40|357.84|354.96|357.77|354.89|358.03|355.15|357.64|354.76|0
1650362510000|2022-04-19 10:01:50|358.03|355.15|358.16|355.28|358.29|355.41|358.03|355.15|0
1650362520000|2022-04-19 10:02:00|358.23|355.35|358.29|355.41|358.29|355.41|358.23|355.35|0
1650362540000|2022-04-19 10:02:20|358.42|355.54|358.42|355.54|358.42|355.54|358.42|355.54|0
1650362550000|2022-04-19 10:02:30|358.55|355.67|358.69|355.81|358.69|355.81|358.55|355.67|0
1650362560000|2022-04-19 10:02:40|358.82|355.94|358.82|355.94|358.82|355.94|358.69|355.81|0
1650362570000|2022-04-19 10:02:50|358.95|356.07|359.08|356.2|359.08|356.2|358.95|356.07|0
1650362580000|2022-04-19 10:03:00|358.95|356.07|359.08|356.2|359.08|356.2|358.95|356.07|0
1650362590000|2022-04-19 10:03:10|358.95|356.07|359.08|356.2|359.08|356.2|358.95|356.07|0
1650362600000|2022-04-19 10:03:20|359.21|356.33|359.08|356.2|359.21|356.33|359.08|356.2|0
1650362610000|2022-04-19 10:03:30|359.21|356.33|359.47|356.59|359.47|356.59|359.21|356.33|0
1650362620000|2022-04-19 10:03:40|359.21|356.33|359.08|356.2|359.21|356.33|359.08|356.2|0
1650362630000|2022-04-19 10:03:50|359.21|356.33|359.08|356.2|359.21|356.33|359.08|356.2|0
1650362640000|2022-04-19 10:04:00|359.21|356.33|359.21|356.33|359.21|356.33|359.08|356.2|0
1650362650000|2022-04-19 10:04:10|359.08|356.2|358.97|356.57|359.08|356.57|358.84|356.2|0
1650362670000|2022-04-19 10:04:30|359.04|356.64|359.04|356.64|359.04|356.64|359.04|356.64|0
1650362680000|2022-04-19 10:04:40|358.84|356.44|358.97|356.57|358.97|356.57|358.84|356.44|0
1650362690000|2022-04-19 10:04:50|358.84|356.44|358.97|356.57|358.97|356.57|358.84|356.44|0
1650362700000|2022-04-19 10:05:00|358.84|356.44|358.91|356.51|358.91|356.51|358.84|356.44|0
1650362710000|2022-04-19 10:05:10|358.97|356.57|359.17|356.77|359.23|356.83|358.84|356.44|0
1650362720000|2022-04-19 10:05:20|359.23|356.83|359.23|356.83|359.36|356.96|359.23|356.83|0
1650362740000|2022-04-19 10:05:40|359.36|356.96|359.23|356.83|359.36|356.96|359.23|356.83|0
1650362780000|2022-04-19 10:06:20|359.1|356.7|359.23|356.83|359.23|356.83|359.1|356.7|0
1650362800000|2022-04-19 10:06:40|359.1|356.7|359.23|356.83|359.23|356.83|359.1|356.7|0
1650362810000|2022-04-19 10:06:50|359.36|356.96|359.49|357.09|359.49|357.09|359.36|356.96|0
1650362820000|2022-04-19 10:07:00|359.36|356.96|359.49|357.09|359.49|357.09|359.36|356.96|0
1650362830000|2022-04-19 10:07:10|359.36|356.96|359.3|356.9|359.43|357.03|359.3|356.9|0
1650362840000|2022-04-19 10:07:20|359.36|356.96|359.43|357.03|359.43|357.03|359.36|356.96|0
1650362850000|2022-04-19 10:07:30|359.36|356.96|359.17|356.77|359.36|356.96|359.17|356.77|0
1650362860000|2022-04-19 10:07:40|359.23|356.83|359.1|356.7|359.23|356.83|359.1|356.7|0
1650362870000|2022-04-19 10:07:50|359.23|356.83|359.1|356.7|359.23|356.83|359.1|356.7|0
1650362890000|2022-04-19 10:08:10|359.23|356.83|359.36|356.96|359.36|356.96|359.23|356.83|0
1650362900000|2022-04-19 10:08:20|359.49|357.09|359.23|356.83|359.49|357.09|359.23|356.83|0
1650362910000|2022-04-19 10:08:30|359.1|356.7|359.1|356.7|359.1|356.7|359.1|356.7|0
1650362930000|2022-04-19 10:08:50|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1650362940000|2022-04-19 10:09:00|359.1|356.7|359.1|356.7|359.23|356.83|359.1|356.7|0
1650362950000|2022-04-19 10:09:10|359.23|356.83|359.1|356.7|359.23|356.83|359.1|356.7|0
1650362980000|2022-04-19 10:09:40|359.23|356.83|359.23|356.83|359.23|356.83|359.23|356.83|0
1650362990000|2022-04-19 10:09:50|359.36|356.96|359.49|357.09|359.49|357.09|359.36|356.96|0
1650363000000|2022-04-19 10:10:00|359.36|356.96|359.49|357.09|359.49|357.09|359.36|356.96|0
1650363030000|2022-04-19 10:10:30|359.36|356.96|359.43|357.03|359.43|357.03|359.36|356.96|0
1650363040000|2022-04-19 10:10:40|359.49|357.09|360.02|357.62|360.02|357.62|359.49|357.09|0
1650363050000|2022-04-19 10:10:50|359.88|357.48|359.82|357.42|359.88|357.48|359.82|357.42|0
1650363060000|2022-04-19 10:11:00|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1650363070000|2022-04-19 10:11:10|359.95|357.55|360.02|357.62|360.02|357.62|359.95|357.55|0
1650363080000|2022-04-19 10:11:20|359.95|357.55|360.02|357.62|360.02|357.62|359.95|357.55|0
1650363090000|2022-04-19 10:11:30|360.15|357.75|360.28|357.88|360.28|357.88|360.15|357.75|0
1650363100000|2022-04-19 10:11:40|360.02|357.62|360.02|357.62|360.02|357.62|359.88|357.48|0
1650363110000|2022-04-19 10:11:50|359.88|357.48|359.75|357.35|359.95|357.55|359.75|357.35|0
1650363120000|2022-04-19 10:12:00|359.88|357.48|359.88|357.48|359.88|357.48|359.88|357.48|0
1650363130000|2022-04-19 10:12:10|359.82|357.42|359.62|357.22|359.88|357.48|359.62|357.22|0
1650363140000|2022-04-19 10:12:20|359.49|357.09|359.49|357.09|359.49|357.09|359.49|357.09|0
1650363150000|2022-04-19 10:12:30|359.62|357.22|359.56|357.16|359.62|357.22|359.56|357.16|0
1650363160000|2022-04-19 10:12:40|359.49|357.09|359.49|357.09|359.56|357.16|359.49|357.09|0
1650363170000|2022-04-19 10:12:50|359.62|357.22|359.49|357.09|359.62|357.22|359.36|356.96|0
1650363180000|2022-04-19 10:13:00|359.43|357.03|359.62|357.22|359.62|357.22|359.43|357.03|0
1650363190000|2022-04-19 10:13:10|359.49|357.09|359.23|356.83|359.49|357.09|359.23|356.83|0
1650363200000|2022-04-19 10:13:20|359.36|356.96|359.16|356.76|359.36|356.96|359.16|356.76|0
1650363210000|2022-04-19 10:13:30|359.1|356.7|359.23|356.83|359.23|356.83|359.1|356.7|0
1650363220000|2022-04-19 10:13:40|359.16|356.76|359.23|356.83|359.23|356.83|359.16|356.76|0
1650363230000|2022-04-19 10:13:50|359.16|356.76|359.23|356.83|359.23|356.83|359.1|356.7|0
1650363240000|2022-04-19 10:14:00|359.16|356.76|359.16|356.76|359.16|356.76|359.16|356.76|0
1650363250000|2022-04-19 10:14:10|359.1|356.7|358.83|356.43|359.1|356.7|358.83|356.43|0
1650363260000|2022-04-19 10:14:20|358.7|356.3|358.83|356.43|358.83|356.43|358.7|356.3|0
1650363270000|2022-04-19 10:14:30|358.77|356.37|358.83|356.43|358.83|356.43|358.77|356.37|0
1650363280000|2022-04-19 10:14:40|358.77|356.37|358.7|356.3|358.77|356.37|358.7|356.3|0
1650363290000|2022-04-19 10:14:50|358.57|356.17|358.57|356.17|358.7|356.3|358.57|356.17|0
1650363300000|2022-04-19 10:15:00|358.7|356.3|358.44|356.04|358.7|356.3|358.44|356.04|0
1650363320000|2022-04-19 10:15:20|358.31|355.91|358.12|355.72|358.31|355.91|358.05|355.65|0
1650363330000|2022-04-19 10:15:30|358.05|355.65|358.05|355.65|358.18|355.78|358.05|355.65|0
1650363340000|2022-04-19 10:15:40|357.92|355.52|357.92|355.52|358.05|355.65|357.92|355.52|0
1650363350000|2022-04-19 10:15:50|358.05|355.65|358.05|355.65|358.05|355.65|357.98|355.58|0
1650363360000|2022-04-19 10:16:00|357.98|355.58|358.05|355.65|358.05|355.65|357.98|355.58|0
1650363370000|2022-04-19 10:16:10|358.11|355.71|357.92|355.52|358.31|355.91|357.92|355.52|0
1650363380000|2022-04-19 10:16:20|357.85|355.45|357.85|355.45|357.85|355.45|357.85|355.45|0
1650363390000|2022-04-19 10:16:30|357.92|355.52|358.05|355.65|358.05|355.65|357.92|355.52|0
1650363400000|2022-04-19 10:16:40|357.92|355.52|357.78|355.38|357.92|355.52|357.78|355.38|0
1650363410000|2022-04-19 10:16:50|357.85|355.45|357.92|355.52|357.92|355.52|357.85|355.45|0
1650363440000|2022-04-19 10:17:20|357.78|355.38|357.92|355.52|357.92|355.52|357.78|355.38|0
1650363450000|2022-04-19 10:17:30|357.78|355.38|357.78|355.38|357.78|355.38|357.78|355.38|0
1650363460000|2022-04-19 10:17:40|357.39|354.99|357.52|355.12|357.52|355.12|357.39|354.99|0
1650363470000|2022-04-19 10:17:50|357.39|354.99|357.46|355.06|357.46|355.06|357.39|354.99|0
1650363480000|2022-04-19 10:18:00|357.52|355.12|357.65|355.25|357.65|355.25|357.52|355.12|0
1650363490000|2022-04-19 10:18:10|357.52|355.12|357.13|354.73|357.52|355.12|357.13|354.73|0
1650363500000|2022-04-19 10:18:20|357.26|354.86|357.2|354.8|357.26|354.86|357.2|354.8|0
1650363510000|2022-04-19 10:18:30|357.26|354.86|357.13|354.73|357.26|354.86|357.13|354.73|0
1650363520000|2022-04-19 10:18:40|357|354.6|357|354.6|357.13|354.73|357|354.6|0
1650363530000|2022-04-19 10:18:50|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1650363540000|2022-04-19 10:19:00|357.07|354.67|357|354.6|357.07|354.67|357|354.6|0
1650363550000|2022-04-19 10:19:10|357.13|354.73|357.26|354.86|357.39|354.99|357.13|354.73|0
1650363560000|2022-04-19 10:19:20|357.13|354.73|356.87|354.47|357.13|354.73|356.87|354.47|0
1650363570000|2022-04-19 10:19:30|356.74|354.34|356.87|354.47|356.87|354.47|356.74|354.34|0
1650363580000|2022-04-19 10:19:40|357|354.6|356.94|354.54|357|354.6|356.87|354.47|0
1650363590000|2022-04-19 10:19:50|356.87|354.47|357|354.6|357|354.6|356.87|354.47|0
1650363600000|2022-04-19 10:20:00|357.13|354.73|357|354.6|357.13|354.73|357|354.6|0
1650363610000|2022-04-19 10:20:10|357.13|354.73|357.13|354.73|357.13|354.73|357.13|354.73|0
1650363620000|2022-04-19 10:20:20|357|354.6|356.87|354.47|357|354.6|356.87|354.47|0
1650363640000|2022-04-19 10:20:40|356.81|354.41|356.94|354.54|356.94|354.54|356.81|354.41|0
1650363650000|2022-04-19 10:20:50|357|354.6|357|354.6|357.13|354.73|357|354.6|0
1650363670000|2022-04-19 10:21:10|357.13|354.73|357.07|354.67|357.13|354.73|357.07|354.67|0
1650363680000|2022-04-19 10:21:20|357.13|354.73|357|354.6|357.13|354.73|357|354.6|0
1650363690000|2022-04-19 10:21:30|356.74|354.34|356.8|354.4|356.87|354.47|356.74|354.34|0
1650363700000|2022-04-19 10:21:40|356.74|354.34|356.74|354.34|356.74|354.34|356.74|354.34|0
1650363710000|2022-04-19 10:21:50|356.87|354.47|356.87|354.47|356.87|354.47|356.87|354.47|0
1650363720000|2022-04-19 10:22:00|356.8|354.4|356.74|354.34|356.8|354.4|356.74|354.34|0
1650363730000|2022-04-19 10:22:10|356.61|354.21|356.74|354.34|356.74|354.34|356.61|354.21|0
1650363740000|2022-04-19 10:22:20|356.48|354.08|356.74|354.34|356.74|354.34|356.48|354.08|0
1650363750000|2022-04-19 10:22:30|356.61|354.21|356.87|354.47|356.87|354.47|356.61|354.21|0
1650363760000|2022-04-19 10:22:40|356.61|354.21|356.48|354.08|356.61|354.21|356.48|354.08|0
1650363770000|2022-04-19 10:22:50|356.41|354.01|356.34|353.94|356.48|354.08|356.34|353.94|0
1650363780000|2022-04-19 10:23:00|356.48|354.08|356.48|354.08|356.48|354.08|356.48|354.08|0
1650363790000|2022-04-19 10:23:10|356.41|354.01|356.48|354.08|356.48|354.08|356.41|354.01|0
1650363800000|2022-04-19 10:23:20|356.54|354.14|356.61|354.21|356.61|354.21|356.48|354.08|0
1650363810000|2022-04-19 10:23:30|356.48|354.08|356.54|354.14|356.54|354.14|356.48|354.08|0
1650363820000|2022-04-19 10:23:40|356.61|354.21|356.61|354.21|356.74|354.34|356.61|354.21|0
1650363830000|2022-04-19 10:23:50|356.54|354.14|356.61|354.21|356.61|354.21|356.48|354.08|0
1650363840000|2022-04-19 10:24:00|356.47|354.07|356.34|353.94|356.47|354.07|356.34|353.94|0
1650363860000|2022-04-19 10:24:20|356.21|353.81|356.21|353.81|356.21|353.81|356.08|353.68|0
1650363870000|2022-04-19 10:24:30|356.08|353.68|355.95|353.55|356.08|353.68|355.95|353.55|0
1650363880000|2022-04-19 10:24:40|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1650363900000|2022-04-19 10:25:00|355.43|353.03|355.69|353.29|355.69|353.29|355.43|353.03|0
1650363910000|2022-04-19 10:25:10|355.56|353.16|355.69|353.29|355.69|353.29|355.56|353.16|0
1650363920000|2022-04-19 10:25:20|355.95|353.55|356.08|353.68|356.08|353.68|355.82|353.42|0
1650363930000|2022-04-19 10:25:30|356.21|353.81|355.95|353.55|356.21|353.81|355.82|353.42|0
1650363940000|2022-04-19 10:25:40|355.82|353.42|355.69|353.29|355.82|353.42|355.69|353.29|0
1650363950000|2022-04-19 10:25:50|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1650363960000|2022-04-19 10:26:00|355.69|353.29|355.82|353.42|355.95|353.55|355.69|353.29|0
1650363970000|2022-04-19 10:26:10|355.69|353.29|355.69|353.29|355.82|353.42|355.69|353.29|0
1650363980000|2022-04-19 10:26:20|355.82|353.42|355.95|353.55|355.95|353.55|355.82|353.42|0
1650363990000|2022-04-19 10:26:30|355.82|353.42|355.95|353.55|355.95|353.55|355.82|353.42|0
1650364000000|2022-04-19 10:26:40|356.08|353.68|356.08|353.68|356.08|353.68|355.95|353.55|0
1650364010000|2022-04-19 10:26:50|356.15|353.75|356.08|353.68|356.21|353.81|356.08|353.68|0
1650364020000|2022-04-19 10:27:00|356.21|353.81|356.21|353.81|356.21|353.81|356.21|353.81|0
1650364030000|2022-04-19 10:27:10|356.08|353.68|355.95|353.55|356.08|353.68|355.95|353.55|0
1650364040000|2022-04-19 10:27:20|355.82|353.42|355.76|353.36|355.82|353.42|355.69|353.29|0
1650364050000|2022-04-19 10:27:30|355.82|353.42|355.82|353.42|355.95|353.55|355.82|353.42|0
1650364060000|2022-04-19 10:27:40|355.95|353.55|355.82|353.42|355.95|353.55|355.82|353.42|0
1650364080000|2022-04-19 10:28:00|355.69|353.29|355.69|353.29|355.69|353.29|355.69|353.29|0
1650364090000|2022-04-19 10:28:10|355.76|353.36|355.82|353.42|355.95|353.55|355.76|353.36|0
1650364100000|2022-04-19 10:28:20|355.69|353.29|355.95|353.55|355.95|353.55|355.69|353.29|0
1650364110000|2022-04-19 10:28:30|355.82|353.42|355.82|353.42|355.82|353.42|355.82|353.42|0
1650364120000|2022-04-19 10:28:40|355.56|353.16|355.56|353.16|355.56|353.16|355.56|353.16|0
1650364130000|2022-04-19 10:28:50|355.63|353.23|355.69|353.29|355.69|353.29|355.63|353.23|0
1650364140000|2022-04-19 10:29:00|355.82|353.42|355.82|353.42|355.82|353.42|355.76|353.36|0
1650364150000|2022-04-19 10:29:10|355.95|353.55|355.95|353.55|355.95|353.55|355.95|353.55|0
1650364160000|2022-04-19 10:29:20|356.08|353.68|356.02|353.62|356.08|353.68|356.02|353.62|0
1650364170000|2022-04-19 10:29:30|356.08|353.68|356.08|353.68|356.08|353.68|356.08|353.68|0
1650364180000|2022-04-19 10:29:40|356.15|353.75|356.15|353.75|356.15|353.75|356.15|353.75|0
1650364190000|2022-04-19 10:29:50|356.21|353.81|356.21|353.81|356.21|353.81|356.15|353.75|0
1650364200000|2022-04-19 10:30:00|356.34|353.94|356.28|353.88|356.34|353.94|356.28|353.88|0
1650364210000|2022-04-19 10:30:10|356.34|353.94|356.6|354.2|356.6|354.2|356.34|353.94|0
1650364220000|2022-04-19 10:30:20|356.47|354.07|356.54|354.14|356.54|354.14|356.47|354.07|0
1650364230000|2022-04-19 10:30:30|356.47|354.07|356.54|354.14|356.54|354.14|356.34|353.94|0
1650364240000|2022-04-19 10:30:40|356.47|354.07|356.54|354.14|356.54|354.14|356.47|354.07|0
1650364250000|2022-04-19 10:30:50|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1650364270000|2022-04-19 10:31:10|356.47|354.07|356.6|354.2|356.6|354.2|356.47|354.07|0
1650364280000|2022-04-19 10:31:20|356.54|354.14|356.47|354.07|356.6|354.2|356.47|354.07|0
1650364290000|2022-04-19 10:31:30|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1650364300000|2022-04-19 10:31:40|356.47|354.07|356.34|353.94|356.47|354.07|356.34|353.94|0
1650364310000|2022-04-19 10:31:50|356.41|354.01|356.34|353.94|356.41|354.01|356.34|353.94|0
1650364320000|2022-04-19 10:32:00|356.41|354.01|356.47|354.07|356.47|354.07|356.34|353.94|0
1650364330000|2022-04-19 10:32:10|356.54|354.14|356.47|354.07|356.54|354.14|356.47|354.07|0
1650364340000|2022-04-19 10:32:20|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1650364350000|2022-04-19 10:32:30|356.34|353.94|356.47|354.07|356.47|354.07|356.34|353.94|0
1650364360000|2022-04-19 10:32:40|356.34|353.94|356.47|354.07|356.47|354.07|356.34|353.94|0
1650364370000|2022-04-19 10:32:50|356.34|353.94|356.28|353.88|356.34|353.94|356.28|353.88|0
1650364380000|2022-04-19 10:33:00|356.21|353.81|356.34|353.94|356.34|353.94|356.21|353.81|0
1650364410000|2022-04-19 10:33:30|356.47|354.07|356.54|354.14|356.6|354.2|356.47|354.07|0
1650364420000|2022-04-19 10:33:40|356.6|354.2|356.8|354.4|356.8|354.4|356.6|354.2|0
1650364430000|2022-04-19 10:33:50|356.86|354.46|356.67|354.27|356.86|354.46|356.6|354.2|0
1650364440000|2022-04-19 10:34:00|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1650364450000|2022-04-19 10:34:10|356.99|354.59|356.99|354.59|357.12|354.72|356.99|354.59|0
1650364460000|2022-04-19 10:34:20|356.86|354.46|356.99|354.59|356.99|354.59|356.86|354.46|0
1650364470000|2022-04-19 10:34:30|357.06|354.66|356.86|354.46|357.12|354.72|356.86|354.46|0
1650364480000|2022-04-19 10:34:40|356.99|354.59|357.06|354.66|357.06|354.66|356.99|354.59|0
1650364490000|2022-04-19 10:34:50|357.12|354.72|357.12|354.72|357.12|354.72|357.06|354.66|0
1650364500000|2022-04-19 10:35:00|356.86|354.46|356.86|354.46|356.86|354.46|356.86|354.46|0
1650364510000|2022-04-19 10:35:10|356.73|354.33|356.47|354.07|356.73|354.33|356.47|354.07|0
1650364520000|2022-04-19 10:35:20|356.67|354.27|356.73|354.33|356.73|354.33|356.6|354.2|0
1650364540000|2022-04-19 10:35:40|356.6|354.2|356.73|354.33|356.73|354.33|356.6|354.2|0
1650364550000|2022-04-19 10:35:50|356.6|354.2|356.86|354.46|356.86|354.46|356.6|354.2|0
1650364560000|2022-04-19 10:36:00|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1650364570000|2022-04-19 10:36:10|356.6|354.2|356.86|354.46|356.86|354.46|356.6|354.2|0
1650364580000|2022-04-19 10:36:20|356.73|354.33|356.6|354.2|356.73|354.33|356.6|354.2|0
1650364590000|2022-04-19 10:36:30|356.73|354.33|356.8|354.4|356.8|354.4|356.73|354.33|0
1650364600000|2022-04-19 10:36:40|356.73|354.33|356.99|354.59|356.99|354.59|356.73|354.33|0
1650364610000|2022-04-19 10:36:50|356.86|354.46|356.86|354.46|356.86|354.46|356.73|354.33|0
1650364620000|2022-04-19 10:37:00|356.93|354.53|356.86|354.46|356.93|354.53|356.86|354.46|0
1650364630000|2022-04-19 10:37:10|356.93|354.53|356.86|354.46|356.93|354.53|356.86|354.46|0
1650364640000|2022-04-19 10:37:20|356.73|354.33|356.86|354.46|356.86|354.46|356.73|354.33|0
1650364650000|2022-04-19 10:37:30|356.73|354.33|356.6|354.2|356.73|354.33|356.6|354.2|0
1650364670000|2022-04-19 10:37:50|356.47|354.07|356.41|354.01|356.47|354.07|356.34|353.94|0
1650364680000|2022-04-19 10:38:00|356.34|353.94|356.47|354.07|356.47|354.07|356.34|353.94|0
1650364690000|2022-04-19 10:38:10|356.34|353.94|356.34|353.94|356.34|353.94|356.34|353.94|0
1650364700000|2022-04-19 10:38:20|356.47|354.07|356.47|354.07|356.47|354.07|356.47|354.07|0
1650364710000|2022-04-19 10:38:30|356.41|354.01|356.47|354.07|356.6|354.2|356.41|354.01|0
1650364720000|2022-04-19 10:38:40|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1650364730000|2022-04-19 10:38:50|356.47|354.07|356.47|354.07|356.6|354.2|356.47|354.07|0
1650364740000|2022-04-19 10:39:00|356.54|354.14|356.54|354.14|356.54|354.14|356.47|354.07|0
1650364750000|2022-04-19 10:39:10|356.6|354.2|356.47|354.07|356.6|354.2|356.47|354.07|0
1650364760000|2022-04-19 10:39:20|356.54|354.14|356.54|354.14|356.54|354.14|356.47|354.07|0
1650364770000|2022-04-19 10:39:30|356.47|354.07|356.54|354.14|356.54|354.14|356.47|354.07|0
1650364780000|2022-04-19 10:39:40|356.6|354.2|356.47|354.07|356.6|354.2|356.41|354.01|0
1650364800000|2022-04-19 10:40:00|356.6|354.2|356.6|354.2|356.6|354.2|356.54|354.14|0
1650364810000|2022-04-19 10:40:10|356.86|354.46|356.73|354.33|356.86|354.46|356.73|354.33|0
1650364830000|2022-04-19 10:40:30|356.6|354.2|356.73|354.33|356.73|354.33|356.6|354.2|0
1650364840000|2022-04-19 10:40:40|356.6|354.2|356.67|354.27|356.73|354.33|356.6|354.2|0
1650364850000|2022-04-19 10:40:50|356.73|354.33|356.8|354.4|356.8|354.4|356.73|354.33|0
1650364860000|2022-04-19 10:41:00|356.73|354.33|356.8|354.4|356.86|354.46|356.73|354.33|0
1650364870000|2022-04-19 10:41:10|356.86|354.46|356.99|354.59|356.99|354.59|356.86|354.46|0
1650364880000|2022-04-19 10:41:20|357.12|354.72|357.12|354.72|357.12|354.72|357.12|354.72|0
1650364890000|2022-04-19 10:41:30|357.19|354.79|357.25|354.85|357.25|354.85|357.19|354.79|0
1650364900000|2022-04-19 10:41:40|356.99|354.59|357.19|354.79|357.19|354.79|356.99|354.59|0
1650364910000|2022-04-19 10:41:50|357.12|354.72|356.6|354.2|357.12|354.72|356.6|354.2|0
1650364920000|2022-04-19 10:42:00|356.47|354.07|356.6|354.2|356.6|354.2|356.47|354.07|0
1650364930000|2022-04-19 10:42:10|356.54|354.14|356.73|354.33|356.73|354.33|356.54|354.14|0
1650364940000|2022-04-19 10:42:20|356.6|354.2|356.34|353.94|356.6|354.2|356.21|353.81|0
1650364950000|2022-04-19 10:42:30|356.27|353.87|356.34|353.94|356.34|353.94|356.27|353.87|0
1650364960000|2022-04-19 10:42:40|356.27|353.87|356.21|353.81|356.34|353.94|356.21|353.81|0
1650364970000|2022-04-19 10:42:50|356.14|353.74|356.08|353.68|356.14|353.74|356.08|353.68|0
1650364980000|2022-04-19 10:43:00|356.21|353.81|356.08|353.68|356.21|353.81|356.08|353.68|0
1650364990000|2022-04-19 10:43:10|356.14|353.74|356.08|353.68|356.21|353.81|356.08|353.68|0
1650365000000|2022-04-19 10:43:20|355.68|353.28|355.29|352.89|355.68|353.28|355.29|352.89|0
1650365010000|2022-04-19 10:43:30|355.16|352.76|355.42|353.02|355.42|353.02|355.16|352.76|0
1650365020000|2022-04-19 10:43:40|355.55|353.15|355.55|353.15|355.55|353.15|355.55|353.15|0
1650365030000|2022-04-19 10:43:50|355.49|353.09|355.42|353.02|355.55|353.15|355.42|353.02|0
1650365040000|2022-04-19 10:44:00|355.55|353.15|355.55|353.15|355.55|353.15|355.42|353.02|0
1650365050000|2022-04-19 10:44:10|355.29|352.89|355.03|352.63|355.29|352.89|355.03|352.63|0
1650365060000|2022-04-19 10:44:20|355.16|352.76|355.03|352.63|355.16|352.76|355.03|352.63|0
1650365070000|2022-04-19 10:44:30|355.16|352.76|355.16|352.76|355.16|352.76|355.16|352.76|0
1650365090000|2022-04-19 10:44:50|355.23|352.83|355.16|352.76|355.23|352.83|355.16|352.76|0
1650365100000|2022-04-19 10:45:00|355.42|353.02|355.81|353.41|355.81|353.41|355.42|353.02|0
1650365110000|2022-04-19 10:45:10|355.68|353.28|355.81|353.41|355.81|353.41|355.68|353.28|0
1650365120000|2022-04-19 10:45:20|355.68|353.28|355.68|353.28|355.68|353.28|355.68|353.28|0
1650365130000|2022-04-19 10:45:30|355.81|353.41|355.81|353.41|355.81|353.41|355.81|353.41|0
1650365140000|2022-04-19 10:45:40|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1650365150000|2022-04-19 10:45:50|355.94|353.54|355.94|353.54|355.94|353.54|355.81|353.41|0
1650365160000|2022-04-19 10:46:00|356.2|353.8|356.47|354.07|356.47|354.07|356.2|353.8|0
1650365170000|2022-04-19 10:46:10|356.6|354.2|356.47|354.07|356.6|354.2|356.47|354.07|0
1650365180000|2022-04-19 10:46:20|356.33|353.93|356.33|353.93|356.33|353.93|356.33|353.93|0
1650365190000|2022-04-19 10:46:30|356.6|354.2|356.6|354.2|356.6|354.2|356.6|354.2|0
1650365200000|2022-04-19 10:46:40|356.47|354.07|356.6|354.2|356.6|354.2|356.47|354.07|0
1650365210000|2022-04-19 10:46:50|356.73|354.33|356.6|354.2|356.73|354.33|356.6|354.2|0
1650365220000|2022-04-19 10:47:00|356.73|354.33|356.73|354.33|356.73|354.33|356.6|354.2|0
1650365230000|2022-04-19 10:47:10|356.86|354.46|356.79|354.39|356.86|354.46|356.73|354.33|0
1650365240000|2022-04-19 10:47:20|356.73|354.33|356.73|354.33|356.73|354.33|356.73|354.33|0
1650365260000|2022-04-19 10:47:40|356.79|354.39|356.73|354.33|356.86|354.46|356.73|354.33|0
1650365270000|2022-04-19 10:47:50|356.86|354.46|356.79|354.39|356.86|354.46|356.73|354.33|0
1650365280000|2022-04-19 10:48:00|356.73|354.33|356.86|354.46|356.86|354.46|356.73|354.33|0
1650365290000|2022-04-19 10:48:10|356.99|354.59|356.99|354.59|357.12|354.72|356.99|354.59|0
1650365300000|2022-04-19 10:48:20|357.12|354.72|357.19|354.79|357.19|354.79|357.12|354.72|0
1650365310000|2022-04-19 10:48:30|357.25|354.85|357.12|354.72|357.25|354.85|357.12|354.72|0
1650365330000|2022-04-19 10:48:50|357.25|354.85|357.19|354.79|357.25|354.85|357.19|354.79|0
1650365340000|2022-04-19 10:49:00|357.12|354.72|356.99|354.59|357.12|354.72|356.99|354.59|0
1650365350000|2022-04-19 10:49:10|357.12|354.72|356.99|354.59|357.12|354.72|356.99|354.59|0
1650365360000|2022-04-19 10:49:20|356.86|354.46|356.86|354.46|356.99|354.59|356.86|354.46|0
1650365370000|2022-04-19 10:49:30|356.73|354.33|356.79|354.39|356.79|354.39|356.73|354.33|0
1650365380000|2022-04-19 10:49:40|356.59|354.19|356.59|354.19|356.73|354.33|356.59|354.19|0
1650365390000|2022-04-19 10:49:50|356.73|354.33|356.86|354.46|356.86|354.46|356.73|354.33|0
1650365400000|2022-04-19 10:50:00|356.72|354.32|357.12|354.72|357.12|354.72|356.72|354.32|0
1650365410000|2022-04-19 10:50:10|356.99|354.59|356.92|354.52|356.99|354.59|356.86|354.46|0
1650365420000|2022-04-19 10:50:20|356.86|354.46|356.72|354.32|356.86|354.46|356.72|354.32|0
1650365430000|2022-04-19 10:50:30|356.79|354.39|356.72|354.32|356.79|354.39|356.72|354.32|0
1650365440000|2022-04-19 10:50:40|356.79|354.39|356.86|354.46|356.86|354.46|356.79|354.39|0
1650365450000|2022-04-19 10:50:50|356.72|354.32|356.72|354.32|356.72|354.32|356.59|354.19|0
1650365460000|2022-04-19 10:51:00|356.59|354.19|356.46|354.06|356.59|354.19|356.46|354.06|0
1650365470000|2022-04-19 10:51:10|356.33|353.93|356.33|353.93|356.4|354|356.33|353.93|0
1650365480000|2022-04-19 10:51:20|356.4|354|356.4|354|356.4|354|356.33|353.93|0
1650365490000|2022-04-19 10:51:30|356.46|354.06|356.46|354.06|356.46|354.06|356.33|353.93|0
1650365500000|2022-04-19 10:51:40|356.59|354.19|356.72|354.32|356.72|354.32|356.59|354.19|0
1650365520000|2022-04-19 10:52:00|356.59|354.19|356.72|354.32|356.72|354.32|356.46|354.06|0
1650365530000|2022-04-19 10:52:10|356.59|354.19|356.59|354.19|356.59|354.19|356.59|354.19|0
1650365540000|2022-04-19 10:52:20|356.72|354.32|356.72|354.32|356.72|354.32|356.72|354.32|0
1650365550000|2022-04-19 10:52:30|356.59|354.19|356.46|354.06|356.59|354.19|356.46|354.06|0
1650365560000|2022-04-19 10:52:40|356.33|353.93|356.2|353.8|356.33|353.93|356.2|353.8|0
1650365570000|2022-04-19 10:52:50|356.72|354.32|356.72|354.32|356.72|354.32|356.59|354.19|0
1650365580000|2022-04-19 10:53:00|356.79|354.39|356.98|354.58|356.98|354.58|356.79|354.39|0
1650365590000|2022-04-19 10:53:10|356.85|354.45|356.59|354.19|356.85|354.45|356.59|354.19|0
1650365600000|2022-04-19 10:53:20|356.72|354.32|356.46|354.06|356.72|354.32|356.46|354.06|0
1650365610000|2022-04-19 10:53:30|356.33|353.93|356.33|353.93|356.33|353.93|356.2|353.8|0
1650365620000|2022-04-19 10:53:40|356.2|353.8|356.27|353.87|356.33|353.93|356.2|353.8|0
1650365630000|2022-04-19 10:53:50|356.2|353.8|356.07|353.67|356.2|353.8|355.94|353.54|0
1650365670000|2022-04-19 10:54:30|355.94|353.54|355.94|353.54|355.94|353.54|355.94|353.54|0
1650365680000|2022-04-19 10:54:40|355.81|353.41|355.55|353.15|355.81|353.41|355.55|353.15|0
1650365690000|2022-04-19 10:54:50|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1650365700000|2022-04-19 10:55:00|355.55|353.15|355.62|353.22|355.62|353.22|355.55|353.15|0
1650365710000|2022-04-19 10:55:10|355.81|353.41|355.55|353.15|355.81|353.41|355.55|353.15|0
1650365730000|2022-04-19 10:55:30|355.42|353.02|355.42|353.02|355.42|353.02|355.42|353.02|0
1650365740000|2022-04-19 10:55:40|355.55|353.15|355.62|353.22|355.68|353.28|355.55|353.15|0
1650365750000|2022-04-19 10:55:50|355.94|353.54|356.2|353.8|356.2|353.8|355.94|353.54|0
1650365760000|2022-04-19 10:56:00|355.94|353.54|356.07|353.67|356.07|353.67|355.94|353.54|0
1650365770000|2022-04-19 10:56:10|356.27|353.87|356.07|353.67|356.33|353.93|355.94|353.54|0
1650365780000|2022-04-19 10:56:20|356.01|353.61|355.94|353.54|356.01|353.61|355.94|353.54|0
1650365800000|2022-04-19 10:56:40|356.01|353.61|355.94|353.54|356.01|353.61|355.94|353.54|0
1650365810000|2022-04-19 10:56:50|355.88|353.48|355.75|353.35|355.88|353.48|355.75|353.35|0
1650365820000|2022-04-19 10:57:00|355.81|353.41|355.42|353.02|355.81|353.41|355.42|353.02|0
1650365830000|2022-04-19 10:57:10|355.49|353.09|355.62|353.22|355.62|353.22|355.49|353.09|0
1650365840000|2022-04-19 10:57:20|355.55|353.15|356.07|353.67|356.07|353.67|355.55|353.15|0
1650365850000|2022-04-19 10:57:30|355.88|353.48|355.88|353.48|355.88|353.48|355.88|353.48|0
1650365860000|2022-04-19 10:57:40|355.94|353.54|355.55|353.15|355.94|353.54|355.55|353.15|0
1650365870000|2022-04-19 10:57:50|355.49|353.09|355.42|353.02|355.49|353.09|355.36|352.96|0
1650365880000|2022-04-19 10:58:00|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1650365890000|2022-04-19 10:58:10|355.16|352.76|355.16|352.76|355.16|352.76|355.03|352.63|0
1650365900000|2022-04-19 10:58:20|355.29|352.89|355.29|352.89|355.29|352.89|355.29|352.89|0
1650365910000|2022-04-19 10:58:30|355.16|352.76|355.29|352.89|355.29|352.89|355.16|352.76|0
1650365920000|2022-04-19 10:58:40|355.22|352.82|355.03|352.63|355.22|352.82|355.03|352.63|0
1650365930000|2022-04-19 10:58:50|355.09|352.69|354.96|352.56|355.09|352.69|354.9|352.5|0
1650365940000|2022-04-19 10:59:00|354.9|352.5|354.64|352.24|354.9|352.5|354.64|352.24|0
1650365950000|2022-04-19 10:59:10|354.57|352.17|354.51|352.11|354.64|352.24|354.51|352.11|0
1650365960000|2022-04-19 10:59:20|354.57|352.17|354.57|352.17|354.64|352.24|354.57|352.17|0
1650365970000|2022-04-19 10:59:30|354.64|352.24|354.51|352.11|354.64|352.24|354.51|352.11|0
1650365980000|2022-04-19 10:59:40|354.44|352.04|354.38|351.98|354.44|352.04|354.38|351.98|0
1650365990000|2022-04-19 10:59:50|354.25|351.85|354.38|351.98|354.38|351.98|354.25|351.85|0
1650366000000|2022-04-19 11:00:00|354.12|351.72|354.31|351.91|354.38|351.98|354.12|351.72|0
1650366010000|2022-04-19 11:00:10|354.38|351.98|354.25|351.85|354.38|351.98|354.25|351.85|0
1650366020000|2022-04-19 11:00:20|354.38|351.98|354.38|351.98|354.51|352.11|354.38|351.98|0
1650366030000|2022-04-19 11:00:30|354.12|351.72|354.38|351.98|354.38|351.98|354.12|351.72|0
1650366040000|2022-04-19 11:00:40|354.51|352.11|354.51|352.11|354.51|352.11|354.38|351.98|0
1650366050000|2022-04-19 11:00:50|354.38|351.98|354.25|351.85|354.38|351.98|354.25|351.85|0
1650366060000|2022-04-19 11:01:00|354.12|351.72|354.51|352.11|354.51|352.11|354.12|351.72|0
1650366070000|2022-04-19 11:01:10|354.38|351.98|354.38|351.98|354.38|351.98|354.38|351.98|0
1650366080000|2022-04-19 11:01:20|354.25|351.85|353.99|351.59|354.25|351.85|353.99|351.59|0
1650366090000|2022-04-19 11:01:30|353.73|351.33|353.86|351.46|353.86|351.46|353.73|351.33|0
1650366100000|2022-04-19 11:01:40|353.99|351.59|353.86|351.46|353.99|351.59|353.86|351.46|0
1650366110000|2022-04-19 11:01:50|353.73|351.33|353.92|351.52|353.99|351.59|353.73|351.33|0
1650366120000|2022-04-19 11:02:00|353.99|351.59|354.25|351.85|354.25|351.85|353.99|351.59|0
1650366130000|2022-04-19 11:02:10|354.12|351.72|353.99|351.59|354.12|351.72|353.99|351.59|0
1650366140000|2022-04-19 11:02:20|354.12|351.72|353.86|351.46|354.12|351.72|353.86|351.46|0
1650366150000|2022-04-19 11:02:30|353.6|351.2|353.34|350.94|353.6|351.2|353.34|350.94|0
1650366160000|2022-04-19 11:02:40|353.4|351|353.21|350.81|353.6|351.2|353.21|350.81|0
1650366170000|2022-04-19 11:02:50|353.08|350.68|353.34|350.94|353.34|350.94|353.08|350.68|0
1650366180000|2022-04-19 11:03:00|353.21|350.81|353.21|350.81|353.34|350.94|353.21|350.81|0
1650366190000|2022-04-19 11:03:10|353.27|350.87|353.34|350.94|353.34|350.94|353.21|350.81|0
1650366210000|2022-04-19 11:03:30|353.21|350.81|353.08|350.68|353.21|350.81|353.08|350.68|0
1650366220000|2022-04-19 11:03:40|353.21|350.81|353.21|350.81|353.21|350.81|353.08|350.68|0
1650366230000|2022-04-19 11:03:50|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1650366240000|2022-04-19 11:04:00|352.95|350.55|352.95|350.55|352.95|350.55|352.95|350.55|0
1650366260000|2022-04-19 11:04:20|352.82|350.42|352.56|350.16|352.82|350.42|352.56|350.16|0
1650366270000|2022-04-19 11:04:30|352.69|350.29|352.82|350.42|352.82|350.42|352.69|350.29|0
1650366280000|2022-04-19 11:04:40|352.95|350.55|352.95|350.55|352.95|350.55|352.88|350.48|0
1650366290000|2022-04-19 11:04:50|352.82|350.42|352.95|350.55|352.95|350.55|352.82|350.42|0
1650366300000|2022-04-19 11:05:00|352.82|350.42|352.56|350.16|352.82|350.42|352.56|350.16|0
1650366310000|2022-04-19 11:05:10|352.69|350.29|352.95|350.55|352.95|350.55|352.69|350.29|0
1650366320000|2022-04-19 11:05:20|353.01|350.61|353.08|350.68|353.08|350.68|353.01|350.61|0
1650366330000|2022-04-19 11:05:30|353.21|350.81|352.95|350.55|353.21|350.81|352.82|350.42|0
1650366340000|2022-04-19 11:05:40|353.08|350.68|353.08|350.68|353.08|350.68|353.08|350.68|0
1650366350000|2022-04-19 11:05:50|353.21|350.81|353.46|351.06|353.46|351.06|353.21|350.81|0
1650366360000|2022-04-19 11:06:00|353.08|350.68|353.21|350.81|353.21|350.81|353.08|350.68|0
1650366370000|2022-04-19 11:06:10|353.08|350.68|353.2|350.8|353.2|350.8|353.08|350.68|0
1650366390000|2022-04-19 11:06:30|353.33|350.93|353.08|350.68|353.33|350.93|353.08|350.68|0
1650366400000|2022-04-19 11:06:40|353.2|350.8|353.33|350.93|353.33|350.93|353.2|350.8|0
1650366410000|2022-04-19 11:06:50|353.53|351.13|353.53|351.13|353.59|351.19|353.53|351.13|0
1650366420000|2022-04-19 11:07:00|353.46|351.06|353.2|350.8|353.46|351.06|353.2|350.8|0
1650366430000|2022-04-19 11:07:10|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1650366440000|2022-04-19 11:07:20|353.2|350.8|353.85|351.45|353.85|351.45|353.2|350.8|0
1650366450000|2022-04-19 11:07:30|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1650366460000|2022-04-19 11:07:40|353.72|351.32|353.79|351.39|353.85|351.45|353.72|351.32|0
1650366470000|2022-04-19 11:07:50|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1650366480000|2022-04-19 11:08:00|353.79|351.39|353.85|351.45|353.85|351.45|353.72|351.32|0
1650366500000|2022-04-19 11:08:20|353.59|351.19|353.72|351.32|353.72|351.32|353.59|351.19|0
1650366510000|2022-04-19 11:08:30|353.66|351.26|353.72|351.32|353.72|351.32|353.66|351.26|0
1650366540000|2022-04-19 11:09:00|353.85|351.45|353.72|351.32|353.85|351.45|353.72|351.32|0
1650366550000|2022-04-19 11:09:10|353.79|351.39|353.85|351.45|353.85|351.45|353.72|351.32|0
1650366560000|2022-04-19 11:09:20|353.72|351.32|353.72|351.32|353.72|351.32|353.59|351.19|0
1650366570000|2022-04-19 11:09:30|353.85|351.45|353.46|351.06|353.85|351.45|353.46|351.06|0
1650366580000|2022-04-19 11:09:40|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1650366590000|2022-04-19 11:09:50|353.2|350.8|353.2|350.8|353.2|350.8|353.07|350.67|0
1650366600000|2022-04-19 11:10:00|353.27|350.87|353.2|350.8|353.27|350.87|353.2|350.8|0
1650366610000|2022-04-19 11:10:10|353.33|350.93|353.46|351.06|353.46|351.06|353.33|350.93|0
1650366620000|2022-04-19 11:10:20|353.59|351.19|353.46|351.06|353.59|351.19|353.46|351.06|0
1650366630000|2022-04-19 11:10:30|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1650366640000|2022-04-19 11:10:40|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1650366650000|2022-04-19 11:10:50|353.59|351.19|353.72|351.32|353.72|351.32|353.59|351.19|0
1650366660000|2022-04-19 11:11:00|353.66|351.26|353.66|351.26|353.66|351.26|353.66|351.26|0
1650366670000|2022-04-19 11:11:10|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1650366680000|2022-04-19 11:11:20|353.79|351.39|353.85|351.45|353.85|351.45|353.72|351.32|0
1650366690000|2022-04-19 11:11:30|353.98|351.58|353.85|351.45|353.98|351.58|353.85|351.45|0
1650366700000|2022-04-19 11:11:40|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1650366710000|2022-04-19 11:11:50|353.79|351.39|353.85|351.45|353.85|351.45|353.79|351.39|0
1650366730000|2022-04-19 11:12:10|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1650366740000|2022-04-19 11:12:20|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1650366750000|2022-04-19 11:12:30|353.46|351.06|353.53|351.13|353.53|351.13|353.46|351.06|0
1650366760000|2022-04-19 11:12:40|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1650366770000|2022-04-19 11:12:50|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1650366780000|2022-04-19 11:13:00|353.72|351.32|353.72|351.32|353.72|351.32|353.72|351.32|0
1650366800000|2022-04-19 11:13:20|353.59|351.19|353.59|351.19|353.72|351.32|353.59|351.19|0
1650366810000|2022-04-19 11:13:30|353.72|351.32|353.46|351.06|353.72|351.32|353.46|351.06|0
1650366820000|2022-04-19 11:13:40|353.33|350.93|353.4|351|353.4|351|353.2|350.8|0
1650366830000|2022-04-19 11:13:50|353.46|351.06|353.4|351|353.46|351.06|353.4|351|0
1650366840000|2022-04-19 11:14:00|353.53|351.13|353.66|351.26|353.66|351.26|353.53|351.13|0
1650366850000|2022-04-19 11:14:10|353.59|351.19|353.59|351.19|353.59|351.19|353.59|351.19|0
1650366860000|2022-04-19 11:14:20|353.46|351.06|353.59|351.19|353.59|351.19|353.46|351.06|0
1650366870000|2022-04-19 11:14:30|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1650366880000|2022-04-19 11:14:40|353.2|350.8|353.33|350.93|353.33|350.93|353.2|350.8|0
1650366890000|2022-04-19 11:14:50|353.46|351.06|353.59|351.19|353.59|351.19|353.46|351.06|0
1650366900000|2022-04-19 11:15:00|353.33|350.93|353.2|350.8|353.33|350.93|353.2|350.8|0
1650366910000|2022-04-19 11:15:10|353.07|350.67|353.2|350.8|353.2|350.8|353.07|350.67|0
1650366920000|2022-04-19 11:15:20|353.07|350.67|353.2|350.8|353.2|350.8|353.07|350.67|0
1650366930000|2022-04-19 11:15:30|353.14|350.74|352.81|350.41|353.14|350.74|352.81|350.41|0
1650366940000|2022-04-19 11:15:40|352.42|350.02|352.42|350.02|352.42|350.02|352.04|349.64|0
1650366950000|2022-04-19 11:15:50|352.55|350.15|352.68|350.28|352.68|350.28|352.55|350.15|0
1650366960000|2022-04-19 11:16:00|352.81|350.41|352.81|350.41|352.81|350.41|352.68|350.28|0
1650366970000|2022-04-19 11:16:10|352.94|350.54|352.94|350.54|352.94|350.54|352.94|350.54|0
1650366980000|2022-04-19 11:16:20|353.07|350.67|353.2|350.8|353.2|350.8|353.07|350.67|0
1650366990000|2022-04-19 11:16:30|353.27|350.87|353.46|351.06|353.46|351.06|353.27|350.87|0
1650367000000|2022-04-19 11:16:40|353.59|351.19|353.85|351.45|353.85|351.45|353.59|351.19|0
1650367010000|2022-04-19 11:16:50|353.72|351.32|353.85|351.45|353.85|351.45|353.72|351.32|0
1650367020000|2022-04-19 11:17:00|353.46|351.06|353.4|351|353.59|351.19|353.4|351|0
1650367030000|2022-04-19 11:17:10|353.33|350.93|353.59|351.19|353.59|351.19|353.33|350.93|0
1650367040000|2022-04-19 11:17:20|353.53|351.13|353.46|351.06|353.53|351.13|353.46|351.06|0
1650367050000|2022-04-19 11:17:30|353.59|351.19|353.33|350.93|353.59|351.19|353.33|350.93|0
1650367070000|2022-04-19 11:17:50|353.14|350.74|353.14|350.74|353.14|350.74|353.14|350.74|0
1650367080000|2022-04-19 11:18:00|353.07|350.67|353.2|350.8|353.2|350.8|353.07|350.67|0
1650367090000|2022-04-19 11:18:10|353.33|350.93|353.46|351.06|353.46|351.06|353.33|350.93|0
1650367100000|2022-04-19 11:18:20|353.4|351|353.4|351|353.46|351.06|353.33|350.93|0
1650367110000|2022-04-19 11:18:30|353.46|351.06|353.46|351.06|353.46|351.06|353.4|351|0
1650367120000|2022-04-19 11:18:40|353.33|350.93|353.4|351|353.46|351.06|353.33|350.93|0
1650367130000|2022-04-19 11:18:50|353.46|351.06|353.33|350.93|353.46|351.06|353.33|350.93|0
1650367140000|2022-04-19 11:19:00|353.2|350.8|353.07|350.67|353.2|350.8|353.07|350.67|0
1650367150000|2022-04-19 11:19:10|353.2|350.8|353.07|350.67|353.2|350.8|353.07|350.67|0
1650367160000|2022-04-19 11:19:20|353.14|350.74|353.07|350.67|353.14|350.74|353.07|350.67|0
1650367170000|2022-04-19 11:19:30|353.01|350.61|353.07|350.67|353.07|350.67|353.01|350.61|0
1650367180000|2022-04-19 11:19:40|353.2|350.8|353.2|350.8|353.2|350.8|353.14|350.74|0
1650367190000|2022-04-19 11:19:50|353.27|350.87|353.2|350.8|353.27|350.87|353.2|350.8|0
1650367200000|2022-04-19 11:20:00|353.46|351.06|353.46|351.06|353.46|351.06|353.46|351.06|0
1650367210000|2022-04-19 11:20:10|353.59|351.19|353.46|351.06|353.59|351.19|353.46|351.06|0
1650367220000|2022-04-19 11:20:20|353.53|351.13|353.53|351.13|353.53|351.13|353.53|351.13|0
1650367230000|2022-04-19 11:20:30|353.59|351.19|353.72|351.32|353.72|351.32|353.59|351.19|0
1650367240000|2022-04-19 11:20:40|353.85|351.45|353.85|351.45|353.85|351.45|353.85|351.45|0
1650367250000|2022-04-19 11:20:50|353.59|351.19|353.59|351.19|353.66|351.26|353.59|351.19|0
1650367260000|2022-04-19 11:21:00|353.66|351.26|353.59|351.19|353.72|351.32|353.59|351.19|0
1650367270000|2022-04-19 11:21:10|353.33|350.93|353.59|351.19|353.59|351.19|353.33|350.93|0
1650367280000|2022-04-19 11:21:20|353.66|351.26|353.46|351.06|353.66|351.26|353.46|351.06|0
1650367290000|2022-04-19 11:21:30|353.33|350.93|353.33|350.93|353.33|350.93|353.33|350.93|0
1650367300000|2022-04-19 11:21:40|353.2|350.8|353.2|350.8|353.2|350.8|353.2|350.8|0
1650367310000|2022-04-19 11:21:50|353.27|350.87|353.33|350.93|353.33|350.93|353.27|350.87|0
1650367320000|2022-04-19 11:22:00|354.87|352.47|352.99|350.59|354.87|352.47|352.99|350.59|0
1650367330000|2022-04-19 11:22:10|352.92|350.52|352.92|350.52|352.99|350.59|352.92|350.52|0
1650367340000|2022-04-19 11:22:20|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1650367350000|2022-04-19 11:22:30|352.86|350.46|352.92|350.52|352.92|350.52|352.86|350.46|0
1650367360000|2022-04-19 11:22:40|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1650367370000|2022-04-19 11:22:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1650367380000|2022-04-19 11:23:00|352.73|350.33|352.92|350.52|352.92|350.52|352.73|350.33|0
1650367390000|2022-04-19 11:23:10|352.79|350.39|352.92|350.52|352.92|350.52|352.79|350.39|0
1650367400000|2022-04-19 11:23:20|352.79|350.39|352.92|350.52|352.92|350.52|352.79|350.39|0
1650367410000|2022-04-19 11:23:30|353.05|350.65|352.92|350.52|353.05|350.65|352.92|350.52|0
1650367420000|2022-04-19 11:23:40|352.86|350.46|352.73|350.33|352.86|350.46|352.73|350.33|0
1650367430000|2022-04-19 11:23:50|352.53|350.13|352.6|350.2|352.6|350.2|352.53|350.13|0
1650367440000|2022-04-19 11:24:00|352.66|350.26|352.79|350.39|352.79|350.39|352.66|350.26|0
1650367450000|2022-04-19 11:24:10|352.92|350.52|352.92|350.52|352.92|350.52|352.79|350.39|0
1650367460000|2022-04-19 11:24:20|352.79|350.39|352.79|350.39|352.92|350.52|352.79|350.39|0
1650367470000|2022-04-19 11:24:30|352.92|350.52|352.99|350.59|353.05|350.65|352.92|350.52|0
1650367480000|2022-04-19 11:24:40|352.92|350.52|352.79|350.39|352.92|350.52|352.79|350.39|0
1650367490000|2022-04-19 11:24:50|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1650367500000|2022-04-19 11:25:00|352.79|350.39|352.66|350.26|352.79|350.39|352.66|350.26|0
1650367510000|2022-04-19 11:25:10|352.92|350.52|352.53|350.13|352.92|350.52|352.27|349.87|0
1650367520000|2022-04-19 11:25:20|352.66|350.26|352.92|350.52|352.92|350.52|352.66|350.26|0
1650367530000|2022-04-19 11:25:30|353.18|350.78|352.79|350.39|353.18|350.78|352.79|350.39|0
1650367540000|2022-04-19 11:25:40|352.92|350.52|352.79|350.39|352.92|350.52|352.79|350.39|0
1650367550000|2022-04-19 11:25:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1650367560000|2022-04-19 11:26:00|352.47|350.07|352.21|349.81|352.47|350.07|352.21|349.81|0
1650367570000|2022-04-19 11:26:10|352.14|349.74|352.21|349.81|352.21|349.81|352.08|349.68|0
1650367580000|2022-04-19 11:26:20|352.4|350|352.27|349.87|352.4|350|352.21|349.81|0
1650367590000|2022-04-19 11:26:30|352.34|349.94|352.34|349.94|352.4|350|352.34|349.94|0
1650367600000|2022-04-19 11:26:40|352.4|350|352.53|350.13|352.53|350.13|352.4|350|0
1650367610000|2022-04-19 11:26:50|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1650367620000|2022-04-19 11:27:00|352.79|350.39|352.66|350.26|352.79|350.39|352.66|350.26|0
1650367630000|2022-04-19 11:27:10|352.79|350.39|352.79|350.39|352.79|350.39|352.79|350.39|0
1650367640000|2022-04-19 11:27:20|352.66|350.26|352.66|350.26|352.66|350.26|352.66|350.26|0
1650367650000|2022-04-19 11:27:30|352.79|350.39|352.53|350.13|352.79|350.39|352.53|350.13|0
1650367660000|2022-04-19 11:27:40|352.47|350.07|352.47|350.07|352.53|350.13|352.4|350|0
1650367670000|2022-04-19 11:27:50|352.53|350.13|352.53|350.13|352.79|350.39|352.53|350.13|0
1650367680000|2022-04-19 11:28:00|352.66|350.26|353.18|350.78|353.31|350.91|352.66|350.26|0
1650367690000|2022-04-19 11:28:10|353.31|350.91|353.31|350.91|353.31|350.91|353.18|350.78|0
1650367700000|2022-04-19 11:28:20|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650367710000|2022-04-19 11:28:30|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650367720000|2022-04-19 11:28:40|353.31|350.91|353.44|351.04|353.44|351.04|353.31|350.91|0
1650367730000|2022-04-19 11:28:50|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1650367740000|2022-04-19 11:29:00|353.18|350.78|353.38|350.98|353.38|350.98|353.18|350.78|0
1650367750000|2022-04-19 11:29:10|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1650367760000|2022-04-19 11:29:20|353.44|351.04|353.44|351.04|353.51|351.11|353.44|351.04|0
1650367770000|2022-04-19 11:29:30|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650367780000|2022-04-19 11:29:40|353.96|351.56|353.83|351.43|353.96|351.56|353.83|351.43|0
1650367800000|2022-04-19 11:30:00|353.7|351.3|353.83|351.43|353.83|351.43|353.7|351.3|0
1650367810000|2022-04-19 11:30:10|353.9|351.5|353.7|351.3|353.9|351.5|353.7|351.3|0
1650367820000|2022-04-19 11:30:20|353.77|351.37|353.7|351.3|353.77|351.37|353.7|351.3|0
1650367830000|2022-04-19 11:30:30|353.57|351.17|353.57|351.17|353.7|351.3|353.57|351.17|0
1650367840000|2022-04-19 11:30:40|353.83|351.43|353.96|351.56|353.96|351.56|353.7|351.3|0
1650367850000|2022-04-19 11:30:50|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1650367860000|2022-04-19 11:31:00|353.7|351.3|353.83|351.43|353.83|351.43|353.7|351.3|0
1650367870000|2022-04-19 11:31:10|353.76|351.36|353.7|351.3|353.76|351.36|353.7|351.3|0
1650367880000|2022-04-19 11:31:20|353.51|351.11|353.57|351.17|353.57|351.17|353.51|351.11|0
1650367890000|2022-04-19 11:31:30|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650367900000|2022-04-19 11:31:40|353.31|350.91|353.44|351.04|353.44|351.04|353.31|350.91|0
1650367910000|2022-04-19 11:31:50|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650367930000|2022-04-19 11:32:10|353.44|351.04|353.57|351.17|353.57|351.17|353.44|351.04|0
1650367940000|2022-04-19 11:32:20|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650367960000|2022-04-19 11:32:40|353.5|351.1|353.5|351.1|353.5|351.1|353.5|351.1|0
1650367970000|2022-04-19 11:32:50|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650367980000|2022-04-19 11:33:00|353.57|351.17|353.5|351.1|353.57|351.17|353.5|351.1|0
1650367990000|2022-04-19 11:33:10|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1650368000000|2022-04-19 11:33:20|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1650368010000|2022-04-19 11:33:30|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650368020000|2022-04-19 11:33:40|353.57|351.17|353.7|351.3|353.7|351.3|353.57|351.17|0
1650368030000|2022-04-19 11:33:50|353.76|351.36|353.83|351.43|353.83|351.43|353.7|351.3|0
1650368040000|2022-04-19 11:34:00|353.7|351.3|353.83|351.43|353.83|351.43|353.7|351.3|0
1650368050000|2022-04-19 11:34:10|353.76|351.36|353.7|351.3|353.83|351.43|353.7|351.3|0
1650368060000|2022-04-19 11:34:20|353.44|351.04|353.57|351.17|353.57|351.17|353.44|351.04|0
1650368100000|2022-04-19 11:35:00|353.63|351.23|353.7|351.3|353.7|351.3|353.57|351.17|0
1650368110000|2022-04-19 11:35:10|353.83|351.43|354.02|351.62|354.02|351.62|353.83|351.43|0
1650368120000|2022-04-19 11:35:20|354.21|351.81|354.34|351.94|354.34|351.94|354.21|351.81|0
1650368130000|2022-04-19 11:35:30|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1650368140000|2022-04-19 11:35:40|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1650368150000|2022-04-19 11:35:50|354.47|352.07|354.54|352.14|354.6|352.2|354.47|352.07|0
1650368160000|2022-04-19 11:36:00|354.6|352.2|354.6|352.2|354.73|352.33|354.47|352.07|0
1650368170000|2022-04-19 11:36:10|354.54|352.14|354.6|352.2|354.6|352.2|354.54|352.14|0
1650368180000|2022-04-19 11:36:20|354.73|352.33|354.6|352.2|354.73|352.33|354.6|352.2|0
1650368190000|2022-04-19 11:36:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1650368200000|2022-04-19 11:36:40|354.67|352.27|354.6|352.2|354.73|352.33|354.6|352.2|0
1650368210000|2022-04-19 11:36:50|354.54|352.14|354.6|352.2|354.6|352.2|354.54|352.14|0
1650368220000|2022-04-19 11:37:00|354.47|352.07|354.54|352.14|354.6|352.2|354.47|352.07|0
1650368230000|2022-04-19 11:37:10|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650368240000|2022-04-19 11:37:20|354.21|351.81|354.34|351.94|354.34|351.94|354.21|351.81|0
1650368250000|2022-04-19 11:37:30|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650368260000|2022-04-19 11:37:40|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1650368270000|2022-04-19 11:37:50|354.47|352.07|354.34|351.94|354.47|352.07|354.34|351.94|0
1650368280000|2022-04-19 11:38:00|354.41|352.01|354.47|352.07|354.47|352.07|354.41|352.01|0
1650368290000|2022-04-19 11:38:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1650368300000|2022-04-19 11:38:20|354.73|352.33|354.86|352.46|354.86|352.46|354.73|352.33|0
1650368310000|2022-04-19 11:38:30|355.25|352.85|355.12|352.72|355.25|352.85|355.12|352.72|0
1650368320000|2022-04-19 11:38:40|355.25|352.85|355.51|353.11|355.51|353.11|355.25|352.85|0
1650368330000|2022-04-19 11:38:50|355.45|353.05|355.58|353.18|355.58|353.18|355.38|352.98|0
1650368340000|2022-04-19 11:39:00|355.51|353.11|355.32|352.92|355.51|353.11|355.32|352.92|0
1650368350000|2022-04-19 11:39:10|355.25|352.85|355.51|353.11|355.51|353.11|355.25|352.85|0
1650368360000|2022-04-19 11:39:20|355.32|352.92|355.38|352.98|355.38|352.98|355.32|352.92|0
1650368370000|2022-04-19 11:39:30|355.25|352.85|355.38|352.98|355.38|352.98|355.25|352.85|0
1650368380000|2022-04-19 11:39:40|355.25|352.85|355.38|352.98|355.38|352.98|355.25|352.85|0
1650368390000|2022-04-19 11:39:50|355.19|352.79|354.99|352.59|355.19|352.79|354.99|352.59|0
1650368400000|2022-04-19 11:40:00|354.86|352.46|354.99|352.59|354.99|352.59|354.86|352.46|0
1650368410000|2022-04-19 11:40:10|355.12|352.72|354.86|352.46|355.12|352.72|354.86|352.46|0
1650368420000|2022-04-19 11:40:20|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1650368430000|2022-04-19 11:40:30|354.93|352.53|354.99|352.59|354.99|352.59|354.93|352.53|0
1650368440000|2022-04-19 11:40:40|355.06|352.66|355.12|352.72|355.12|352.72|354.99|352.59|0
1650368470000|2022-04-19 11:41:10|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1650368480000|2022-04-19 11:41:20|355.06|352.66|355.06|352.66|355.06|352.66|355.06|352.66|0
1650368490000|2022-04-19 11:41:30|355.12|352.72|355.06|352.66|355.12|352.72|354.99|352.59|0
1650368500000|2022-04-19 11:41:40|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1650368530000|2022-04-19 11:42:10|354.93|352.53|354.86|352.46|354.93|352.53|354.86|352.46|0
1650368540000|2022-04-19 11:42:20|354.93|352.53|354.86|352.46|354.93|352.53|354.86|352.46|0
1650368550000|2022-04-19 11:42:30|354.73|352.33|354.6|352.2|354.73|352.33|354.6|352.2|0
1650368560000|2022-04-19 11:42:40|354.47|352.07|354.47|352.07|354.47|352.07|354.34|351.94|0
1650368570000|2022-04-19 11:42:50|354.34|351.94|354.21|351.81|354.34|351.94|354.21|351.81|0
1650368580000|2022-04-19 11:43:00|353.95|351.55|353.69|351.29|353.95|351.55|353.69|351.29|0
1650368590000|2022-04-19 11:43:10|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1650368600000|2022-04-19 11:43:20|353.95|351.55|354.08|351.68|354.08|351.68|353.95|351.55|0
1650368610000|2022-04-19 11:43:30|353.95|351.55|353.95|351.55|353.95|351.55|353.82|351.42|0
1650368620000|2022-04-19 11:43:40|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1650368630000|2022-04-19 11:43:50|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1650368640000|2022-04-19 11:44:00|353.82|351.42|353.95|351.55|353.95|351.55|353.69|351.29|0
1650368650000|2022-04-19 11:44:10|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1650368660000|2022-04-19 11:44:20|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1650368670000|2022-04-19 11:44:30|354.08|351.68|354.02|351.62|354.08|351.68|353.95|351.55|0
1650368680000|2022-04-19 11:44:40|354.15|351.75|354.21|351.81|354.21|351.81|354.08|351.68|0
1650368690000|2022-04-19 11:44:50|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650368700000|2022-04-19 11:45:00|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1650368710000|2022-04-19 11:45:10|354.08|351.68|354.15|351.75|354.21|351.81|354.08|351.68|0
1650368720000|2022-04-19 11:45:20|354.21|351.81|354.02|351.62|354.21|351.81|354.02|351.62|0
1650368730000|2022-04-19 11:45:30|353.95|351.55|354.08|351.68|354.08|351.68|353.95|351.55|0
1650368740000|2022-04-19 11:45:40|353.95|351.55|353.89|351.49|353.95|351.55|353.82|351.42|0
1650368750000|2022-04-19 11:45:50|353.82|351.42|353.95|351.55|353.95|351.55|353.82|351.42|0
1650368760000|2022-04-19 11:46:00|353.82|351.42|353.82|351.42|353.82|351.42|353.82|351.42|0
1650368770000|2022-04-19 11:46:10|353.69|351.29|353.82|351.42|353.82|351.42|353.69|351.29|0
1650368780000|2022-04-19 11:46:20|353.69|351.29|353.82|351.42|353.82|351.42|353.69|351.29|0
1650368790000|2022-04-19 11:46:30|353.95|351.55|353.95|351.55|354.08|351.68|353.95|351.55|0
1650368800000|2022-04-19 11:46:40|353.82|351.42|353.89|351.49|353.89|351.49|353.82|351.42|0
1650368810000|2022-04-19 11:46:50|353.82|351.42|354.02|351.62|354.08|351.68|353.82|351.42|0
1650368820000|2022-04-19 11:47:00|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1650368830000|2022-04-19 11:47:10|353.82|351.42|353.69|351.29|353.89|351.49|353.69|351.29|0
1650368840000|2022-04-19 11:47:20|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650368850000|2022-04-19 11:47:30|353.56|351.16|353.5|351.1|353.56|351.16|353.5|351.1|0
1650368860000|2022-04-19 11:47:40|353.43|351.03|353.63|351.23|353.63|351.23|353.43|351.03|0
1650368870000|2022-04-19 11:47:50|353.56|351.16|353.43|351.03|353.56|351.16|353.43|351.03|0
1650368880000|2022-04-19 11:48:00|353.56|351.16|353.76|351.36|353.76|351.36|353.56|351.16|0
1650368890000|2022-04-19 11:48:10|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650368900000|2022-04-19 11:48:20|353.56|351.16|353.69|351.29|353.69|351.29|353.56|351.16|0
1650368910000|2022-04-19 11:48:30|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1650368920000|2022-04-19 11:48:40|353.69|351.29|353.82|351.42|353.82|351.42|353.69|351.29|0
1650368930000|2022-04-19 11:48:50|353.69|351.29|353.56|351.16|353.69|351.29|353.5|351.1|0
1650368940000|2022-04-19 11:49:00|353.43|351.03|353.63|351.23|353.63|351.23|353.43|351.03|0
1650368950000|2022-04-19 11:49:10|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1650368960000|2022-04-19 11:49:20|353.3|350.9|353.56|351.16|353.56|351.16|353.3|350.9|0
1650368970000|2022-04-19 11:49:30|353.43|351.03|353.43|351.03|353.5|351.1|353.43|351.03|0
1650368980000|2022-04-19 11:49:40|353.5|351.1|353.43|351.03|353.5|351.1|353.3|350.9|0
1650368990000|2022-04-19 11:49:50|353.56|351.16|353.5|351.1|353.56|351.16|353.5|351.1|0
1650369000000|2022-04-19 11:50:00|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1650369010000|2022-04-19 11:50:10|353.37|350.97|353.3|350.9|353.43|351.03|353.3|350.9|0
1650369020000|2022-04-19 11:50:20|353.43|351.03|352.91|350.51|353.43|351.03|352.91|350.51|0
1650369030000|2022-04-19 11:50:30|352.65|350.25|352.78|350.38|352.78|350.38|352.65|350.25|0
1650369040000|2022-04-19 11:50:40|352.72|350.32|352.52|350.12|352.72|350.32|352.52|350.12|0
1650369050000|2022-04-19 11:50:50|352.39|349.99|352.33|349.93|352.39|349.99|352.26|349.86|0
1650369060000|2022-04-19 11:51:00|352.26|349.86|352.2|349.8|352.26|349.86|352.13|349.73|0
1650369070000|2022-04-19 11:51:10|352|349.6|351.62|349.22|352|349.6|351.62|349.22|0
1650369080000|2022-04-19 11:51:20|352|349.6|351.56|349.16|352|349.6|351.56|349.16|0
1650369090000|2022-04-19 11:51:30|351.62|349.22|351.75|349.35|351.75|349.35|351.62|349.22|0
1650369100000|2022-04-19 11:51:40|351.68|349.28|351.36|348.96|351.68|349.28|351.36|348.96|0
1650369110000|2022-04-19 11:51:50|351.43|349.03|351.62|349.22|351.62|349.22|351.43|349.03|0
1650369120000|2022-04-19 11:52:00|351.75|349.35|351.88|349.48|351.88|349.48|351.75|349.35|0
1650369130000|2022-04-19 11:52:10|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1650369140000|2022-04-19 11:52:20|352|349.6|352|349.6|352|349.6|351.88|349.48|0
1650369150000|2022-04-19 11:52:30|351.88|349.48|351.94|349.54|351.94|349.54|351.88|349.48|0
1650369160000|2022-04-19 11:52:40|351.75|349.35|351.43|349.03|351.75|349.35|351.43|349.03|0
1650369170000|2022-04-19 11:52:50|351.49|349.09|351.36|348.96|351.49|349.09|351.36|348.96|0
1650369180000|2022-04-19 11:53:00|351.49|349.09|351.62|349.22|351.62|349.22|351.49|349.09|0
1650369190000|2022-04-19 11:53:10|351.36|348.96|351.36|348.96|351.36|348.96|351.3|348.9|0
1650369200000|2022-04-19 11:53:20|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1650369210000|2022-04-19 11:53:30|351.36|348.96|351.23|348.83|351.36|348.96|351.23|348.83|0
1650369220000|2022-04-19 11:53:40|351.36|348.96|351.36|348.96|351.36|348.96|351.36|348.96|0
1650369230000|2022-04-19 11:53:50|351.17|348.77|351.1|348.7|351.23|348.83|351.1|348.7|0
1650369240000|2022-04-19 11:54:00|351.23|348.83|351.62|349.22|351.62|349.22|351.23|348.83|0
1650369250000|2022-04-19 11:54:10|351.49|349.09|351.36|348.96|351.49|349.09|351.36|348.96|0
1650369260000|2022-04-19 11:54:20|351.49|349.09|351.55|349.15|351.55|349.15|351.49|349.09|0
1650369270000|2022-04-19 11:54:30|351.49|349.09|351.49|349.09|351.49|349.09|351.42|349.02|0
1650369280000|2022-04-19 11:54:40|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1650369290000|2022-04-19 11:54:50|351.36|348.96|351.49|349.09|351.49|349.09|351.36|348.96|0
1650369300000|2022-04-19 11:55:00|351.36|348.96|351.23|348.83|351.36|348.96|351.23|348.83|0
1650369310000|2022-04-19 11:55:10|350.97|348.57|350.97|348.57|351.1|348.7|350.97|348.57|0
1650369320000|2022-04-19 11:55:20|351.04|348.64|351.23|348.83|351.23|348.83|351.04|348.64|0
1650369330000|2022-04-19 11:55:30|350.97|348.57|351.1|348.7|351.1|348.7|350.97|348.57|0
1650369340000|2022-04-19 11:55:40|351.23|348.83|351.23|348.83|351.36|348.96|351.23|348.83|0
1650369350000|2022-04-19 11:55:50|351.36|348.96|351.36|348.96|351.36|348.96|351.29|348.89|0
1650369360000|2022-04-19 11:56:00|351.23|348.83|351.1|348.7|351.23|348.83|351.1|348.7|0
1650369370000|2022-04-19 11:56:10|350.97|348.57|350.84|348.44|350.97|348.57|350.84|348.44|0
1650369380000|2022-04-19 11:56:20|350.91|348.51|350.97|348.57|350.97|348.57|350.84|348.44|0
1650369390000|2022-04-19 11:56:30|351.1|348.7|351.23|348.83|351.23|348.83|351.1|348.7|0
1650369400000|2022-04-19 11:56:40|351.1|348.7|351.17|348.77|351.23|348.83|351.1|348.7|0
1650369410000|2022-04-19 11:56:50|351.23|348.83|351.49|349.09|351.49|349.09|351.23|348.83|0
1650369420000|2022-04-19 11:57:00|351.36|348.96|351.36|348.96|351.49|349.09|351.36|348.96|0
1650369430000|2022-04-19 11:57:10|351.49|349.09|351.36|348.96|351.49|349.09|351.36|348.96|0
1650369440000|2022-04-19 11:57:20|351.23|348.83|351.29|348.89|351.36|348.96|351.23|348.83|0
1650369450000|2022-04-19 11:57:30|351.23|348.83|351.36|348.96|351.36|348.96|351.23|348.83|0
1650369460000|2022-04-19 11:57:40|351.23|348.83|351.36|348.96|351.36|348.96|351.23|348.83|0
1650369480000|2022-04-19 11:58:00|351.42|349.02|351.1|348.7|351.42|349.02|351.1|348.7|0
1650369490000|2022-04-19 11:58:10|351.23|348.83|351.23|348.83|351.23|348.83|351.23|348.83|0
1650369510000|2022-04-19 11:58:30|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1650369520000|2022-04-19 11:58:40|351.74|349.34|351.74|349.34|351.74|349.34|351.74|349.34|0
1650369530000|2022-04-19 11:58:50|351.61|349.21|352.13|349.73|352.13|349.73|351.61|349.21|0
1650369540000|2022-04-19 11:59:00|352|349.6|351.74|349.34|352|349.6|351.74|349.34|0
1650369550000|2022-04-19 11:59:10|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1650369560000|2022-04-19 11:59:20|351.48|349.08|351.61|349.21|351.61|349.21|351.48|349.08|0
1650369570000|2022-04-19 11:59:30|351.48|349.08|351.48|349.08|351.48|349.08|351.48|349.08|0
1650369580000|2022-04-19 11:59:40|351.36|348.96|351.48|349.08|351.48|349.08|351.36|348.96|0
1650369590000|2022-04-19 11:59:50|351.61|349.21|351.61|349.21|351.61|349.21|351.61|349.21|0
1650369600000|2022-04-19 12:00:00|351.48|349.08|351.74|349.34|351.74|349.34|351.48|349.08|0
1650369610000|2022-04-19 12:00:10|351.87|349.47|352.13|349.73|352.13|349.73|351.87|349.47|0
1650369620000|2022-04-19 12:00:20|352.26|349.86|352|349.6|352.26|349.86|352|349.6|0
1650369630000|2022-04-19 12:00:30|352.13|349.73|352.13|349.73|352.2|349.8|352.13|349.73|0
1650369640000|2022-04-19 12:00:40|352|349.6|352.07|349.67|352.13|349.73|352|349.6|0
1650369650000|2022-04-19 12:00:50|352.13|349.73|351.87|349.47|352.13|349.73|351.87|349.47|0
1650369660000|2022-04-19 12:01:00|351.74|349.34|351.87|349.47|351.87|349.47|351.74|349.34|0
1650369670000|2022-04-19 12:01:10|352.13|349.73|352.07|349.67|352.13|349.73|352|349.6|0
1650369680000|2022-04-19 12:01:20|352|349.6|352|349.6|352|349.6|352|349.6|0
1650369690000|2022-04-19 12:01:30|351.94|349.54|352|349.6|352|349.6|351.87|349.47|0
1650369700000|2022-04-19 12:01:40|352.13|349.73|352.13|349.73|352.13|349.73|352.13|349.73|0
1650369710000|2022-04-19 12:01:50|352|349.6|352.13|349.73|352.13|349.73|352|349.6|0
1650369720000|2022-04-19 12:02:00|352.07|349.67|352.26|349.86|352.26|349.86|352|349.6|0
1650369730000|2022-04-19 12:02:10|352.2|349.8|352.26|349.86|352.26|349.86|352.13|349.73|0
1650369740000|2022-04-19 12:02:20|352.13|349.73|351.87|349.47|352.13|349.73|351.87|349.47|0
1650369750000|2022-04-19 12:02:30|352|349.6|352.07|349.67|352.13|349.73|352|349.6|0
1650369760000|2022-04-19 12:02:40|351.87|349.47|352.13|349.73|352.13|349.73|351.87|349.47|0
1650369780000|2022-04-19 12:03:00|352.26|349.86|352.26|349.86|352.26|349.86|352.26|349.86|0
1650369790000|2022-04-19 12:03:10|352.39|349.99|352.39|349.99|352.39|349.99|352.39|349.99|0
1650369800000|2022-04-19 12:03:20|352.26|349.86|352.52|350.12|352.52|350.12|352.26|349.86|0
1650369810000|2022-04-19 12:03:30|352.65|350.25|352.39|349.99|352.65|350.25|352.39|349.99|0
1650369820000|2022-04-19 12:03:40|352.26|349.86|352.13|349.73|352.26|349.86|352.13|349.73|0
1650369830000|2022-04-19 12:03:50|352.2|349.8|352.26|349.86|352.26|349.86|352.2|349.8|0
1650369840000|2022-04-19 12:04:00|352.13|349.73|352|349.6|352.13|349.73|352|349.6|0
1650369850000|2022-04-19 12:04:10|351.68|349.28|352|349.6|352|349.6|351.48|349.08|0
1650369870000|2022-04-19 12:04:30|352.13|349.73|352.26|349.86|352.26|349.86|352.13|349.73|0
1650369880000|2022-04-19 12:04:40|352.2|349.8|352.26|349.86|352.26|349.86|352.2|349.8|0
1650369890000|2022-04-19 12:04:50|352.13|349.73|351.61|349.21|352.26|349.86|351.61|349.21|0
1650369900000|2022-04-19 12:05:00|351.74|349.34|351.09|348.69|351.81|349.41|351.09|348.69|0
1650369910000|2022-04-19 12:05:10|350.97|348.57|350.71|348.31|350.97|348.57|350.71|348.31|0
1650369920000|2022-04-19 12:05:20|351.03|348.63|351.22|348.82|351.22|348.82|350.97|348.57|0
1650369930000|2022-04-19 12:05:30|351.35|348.95|351.22|348.82|351.35|348.95|351.09|348.69|0
1650369940000|2022-04-19 12:05:40|350.97|348.57|351.09|348.69|351.09|348.69|350.97|348.57|0
1650369950000|2022-04-19 12:05:50|351.22|348.82|351.09|348.69|351.22|348.82|351.09|348.69|0
1650369960000|2022-04-19 12:06:00|350.97|348.57|350.71|348.31|350.97|348.57|350.71|348.31|0
1650369970000|2022-04-19 12:06:10|350.84|348.44|350.97|348.57|350.97|348.57|350.84|348.44|0
1650369980000|2022-04-19 12:06:20|350.96|348.56|350.84|348.44|350.96|348.56|350.84|348.44|0
1650369990000|2022-04-19 12:06:30|350.64|348.24|350.71|348.31|350.71|348.31|350.64|348.24|0
1650370000000|2022-04-19 12:06:40|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1650370010000|2022-04-19 12:06:50|350.71|348.31|350.84|348.44|350.84|348.44|350.58|348.18|0
1650370020000|2022-04-19 12:07:00|350.64|348.24|350.71|348.31|350.71|348.31|350.64|348.24|0
1650370030000|2022-04-19 12:07:10|350.84|348.44|350.84|348.44|350.84|348.44|350.71|348.31|0
1650370040000|2022-04-19 12:07:20|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1650370070000|2022-04-19 12:07:50|351.03|348.63|351.22|348.82|351.22|348.82|351.03|348.63|0
1650370080000|2022-04-19 12:08:00|351.09|348.69|350.84|348.44|351.09|348.69|350.84|348.44|0
1650370090000|2022-04-19 12:08:10|350.96|348.56|350.9|348.5|350.96|348.56|350.84|348.44|0
1650370100000|2022-04-19 12:08:20|350.84|348.44|350.58|348.18|350.84|348.44|350.58|348.18|0
1650370110000|2022-04-19 12:08:30|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1650370120000|2022-04-19 12:08:40|350.83|348.43|350.96|348.56|350.96|348.56|350.83|348.43|0
1650370140000|2022-04-19 12:09:00|351.09|348.69|350.9|348.5|351.09|348.69|350.83|348.43|0
1650370150000|2022-04-19 12:09:10|350.71|348.31|350.71|348.31|350.71|348.31|350.71|348.31|0
1650370160000|2022-04-19 12:09:20|350.58|348.18|350.71|348.31|350.71|348.31|350.58|348.18|0
1650370170000|2022-04-19 12:09:30|350.58|348.18|350.45|348.05|350.58|348.18|350.45|348.05|0
1650370180000|2022-04-19 12:09:40|350.32|347.92|349.93|347.53|350.32|347.92|349.93|347.53|0
1650370190000|2022-04-19 12:09:50|350.06|347.66|349.93|347.53|350.06|347.66|349.93|347.53|0
1650370200000|2022-04-19 12:10:00|350.06|347.66|350.06|347.66|350.19|347.79|350.06|347.66|0
1650370210000|2022-04-19 12:10:10|350.19|347.79|349.67|347.27|350.19|347.79|349.67|347.27|0
1650370220000|2022-04-19 12:10:20|349.55|347.15|349.42|347.02|349.55|347.15|349.42|347.02|0
1650370230000|2022-04-19 12:10:30|349.55|347.15|349.87|347.47|349.93|347.53|349.55|347.15|0
1650370240000|2022-04-19 12:10:40|349.67|347.27|349.67|347.27|349.67|347.27|349.42|347.02|0
1650370250000|2022-04-19 12:10:50|349.55|347.15|349.42|347.02|349.55|347.15|349.42|347.02|0
1650370260000|2022-04-19 12:11:00|349.67|347.27|349.8|347.4|349.8|347.4|349.67|347.27|0
1650370270000|2022-04-19 12:11:10|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1650370280000|2022-04-19 12:11:20|349.55|347.15|349.67|347.27|349.67|347.27|349.55|347.15|0
1650370290000|2022-04-19 12:11:30|349.8|347.4|349.67|347.27|349.8|347.4|349.67|347.27|0
1650370300000|2022-04-19 12:11:40|349.55|347.15|349.42|347.02|349.55|347.15|349.42|347.02|0
1650370310000|2022-04-19 12:11:50|349.55|347.15|349.61|347.21|349.67|347.27|349.55|347.15|0
1650370320000|2022-04-19 12:12:00|349.67|347.27|349.61|347.21|349.67|347.27|349.61|347.21|0
1650370330000|2022-04-19 12:12:10|349.8|347.4|349.74|347.34|349.8|347.4|349.74|347.34|0
1650370340000|2022-04-19 12:12:20|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1650370350000|2022-04-19 12:12:30|349.8|347.4|349.42|347.02|349.8|347.4|349.29|346.89|0
1650370360000|2022-04-19 12:12:40|349.54|347.14|349.54|347.14|349.54|347.14|349.54|347.14|0
1650370370000|2022-04-19 12:12:50|349.67|347.27|349.67|347.27|349.67|347.27|349.67|347.27|0
1650370380000|2022-04-19 12:13:00|349.8|347.4|349.93|347.53|350.06|347.66|349.8|347.4|0
1650370390000|2022-04-19 12:13:10|350.06|347.66|349.93|347.53|350.06|347.66|349.93|347.53|0
1650370400000|2022-04-19 12:13:20|349.8|347.4|349.8|347.4|349.8|347.4|349.8|347.4|0
1650370410000|2022-04-19 12:13:30|349.87|347.47|349.87|347.47|349.93|347.53|349.8|347.4|0
1650370420000|2022-04-19 12:13:40|349.8|347.4|349.93|347.53|350.06|347.66|349.8|347.4|0
1650370430000|2022-04-19 12:13:50|349.8|347.4|349.87|347.47|349.87|347.47|349.8|347.4|0
1650370440000|2022-04-19 12:14:00|350.06|347.66|350.06|347.66|350.19|347.79|350.06|347.66|0
1650370450000|2022-04-19 12:14:10|349.93|347.53|350|347.6|350|347.6|349.93|347.53|0
1650370460000|2022-04-19 12:14:20|349.8|347.4|349.8|347.4|349.8|347.4|349.67|347.27|0
1650370470000|2022-04-19 12:14:30|349.93|347.53|350.06|347.66|350.06|347.66|349.93|347.53|0
1650370480000|2022-04-19 12:14:40|350.19|347.79|350.32|347.92|350.32|347.92|350.19|347.79|0
1650370490000|2022-04-19 12:14:50|350.19|347.79|350.32|347.92|350.32|347.92|350.19|347.79|0
1650370500000|2022-04-19 12:15:00|350.19|347.79|351.14|348.74|351.14|348.74|350.06|347.66|0
1650370520000|2022-04-19 12:15:20|351.01|348.61|349.78|347.38|351.14|348.74|349.78|347.38|0
1650370530000|2022-04-19 12:15:30|349.71|347.31|349.71|347.31|349.71|347.31|349.71|347.31|0
1650370550000|2022-04-19 12:15:50|349.58|347.18|349.71|347.31|349.71|347.31|349.58|347.18|0
1650370560000|2022-04-19 12:16:00|349.84|347.44|349.78|347.38|349.84|347.44|349.78|347.38|0
1650370570000|2022-04-19 12:16:10|349.84|347.44|350.1|347.7|350.1|347.7|349.84|347.44|0
1650370580000|2022-04-19 12:16:20|349.97|347.57|350.35|347.95|350.35|347.95|349.97|347.57|0
1650370590000|2022-04-19 12:16:30|350.23|347.83|350.23|347.83|350.23|347.83|350.1|347.7|0
1650370600000|2022-04-19 12:16:40|350.1|347.7|350.35|347.95|350.35|347.95|350.1|347.7|0
1650370610000|2022-04-19 12:16:50|350.23|347.83|350.35|347.95|350.35|347.95|350.23|347.83|0
1650370620000|2022-04-19 12:17:00|350.48|348.08|350.35|347.95|350.48|348.08|350.35|347.95|0
1650370630000|2022-04-19 12:17:10|350.48|348.08|350.48|348.08|350.61|348.21|350.48|348.08|0
1650370640000|2022-04-19 12:17:20|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650370650000|2022-04-19 12:17:30|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650370660000|2022-04-19 12:17:40|350.61|348.21|350.48|348.08|350.61|348.21|350.48|348.08|0
1650370670000|2022-04-19 12:17:50|350.61|348.21|350.48|348.08|350.61|348.21|350.35|347.95|0
1650370680000|2022-04-19 12:18:00|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1650370690000|2022-04-19 12:18:10|350.48|348.08|350.29|347.89|350.48|348.08|350.22|347.82|0
1650370700000|2022-04-19 12:18:20|350.35|347.95|350.48|348.08|350.61|348.21|350.35|347.95|0
1650370710000|2022-04-19 12:18:30|350.35|347.95|350.48|348.08|350.48|348.08|350.35|347.95|0
1650370720000|2022-04-19 12:18:40|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650370730000|2022-04-19 12:18:50|350.74|348.34|350.87|348.47|350.87|348.47|350.74|348.34|0
1650370740000|2022-04-19 12:19:00|350.74|348.34|350.74|348.34|350.74|348.34|350.74|348.34|0
1650370750000|2022-04-19 12:19:10|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650370760000|2022-04-19 12:19:20|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650370770000|2022-04-19 12:19:30|350.61|348.21|350.48|348.08|350.61|348.21|350.48|348.08|0
1650370780000|2022-04-19 12:19:40|350.61|348.21|350.61|348.21|350.61|348.21|350.48|348.08|0
1650370790000|2022-04-19 12:19:50|350.74|348.34|350.61|348.21|350.74|348.34|350.61|348.21|0
1650370800000|2022-04-19 12:20:00|350.42|348.02|350.61|348.21|350.61|348.21|350.42|348.02|0
1650370810000|2022-04-19 12:20:10|350.48|348.08|350.48|348.08|350.61|348.21|350.48|348.08|0
1650370820000|2022-04-19 12:20:20|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1650370830000|2022-04-19 12:20:30|350.35|347.95|350.16|347.76|350.35|347.95|350.16|347.76|0
1650370840000|2022-04-19 12:20:40|350.09|347.69|350.22|347.82|350.22|347.82|350.09|347.69|0
1650370850000|2022-04-19 12:20:50|350.35|347.95|350.22|347.82|350.35|347.95|350.22|347.82|0
1650370860000|2022-04-19 12:21:00|350.35|347.95|350.48|348.08|350.48|348.08|350.35|347.95|0
1650370870000|2022-04-19 12:21:10|350.74|348.34|350.87|348.47|350.87|348.47|350.61|348.21|0
1650370900000|2022-04-19 12:21:40|350.74|348.34|350.87|348.47|350.87|348.47|350.74|348.34|0
1650370910000|2022-04-19 12:21:50|350.74|348.34|350.74|348.34|350.74|348.34|350.74|348.34|0
1650370920000|2022-04-19 12:22:00|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650370930000|2022-04-19 12:22:10|350.74|348.34|350.87|348.47|350.87|348.47|350.74|348.34|0
1650370940000|2022-04-19 12:22:20|351.51|349.11|351.64|349.24|351.64|349.24|351.38|348.98|0
1650370950000|2022-04-19 12:22:30|351.58|349.18|351.64|349.24|351.64|349.24|351.58|349.18|0
1650370960000|2022-04-19 12:22:40|351.58|349.18|351.64|349.24|351.77|349.37|351.58|349.18|0
1650370970000|2022-04-19 12:22:50|351.77|349.37|351.9|349.5|351.9|349.5|351.77|349.37|0
1650370980000|2022-04-19 12:23:00|352.03|349.63|352.03|349.63|352.03|349.63|352.03|349.63|0
1650370990000|2022-04-19 12:23:10|351.9|349.5|351.77|349.37|352.03|349.63|351.77|349.37|0
1650371000000|2022-04-19 12:23:20|351.64|349.24|351.77|349.37|351.77|349.37|351.64|349.24|0
1650371010000|2022-04-19 12:23:30|351.64|349.24|351.9|349.5|352.03|349.63|351.64|349.24|0
1650371020000|2022-04-19 12:23:40|351.77|349.37|351.64|349.24|351.77|349.37|351.64|349.24|0
1650371030000|2022-04-19 12:23:50|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1650371040000|2022-04-19 12:24:00|351.64|349.24|351.51|349.11|351.64|349.24|351.51|349.11|0
1650371050000|2022-04-19 12:24:10|351.64|349.24|351.77|349.37|351.77|349.37|351.64|349.24|0
1650371060000|2022-04-19 12:24:20|351.64|349.24|351.51|349.11|351.64|349.24|351.51|349.11|0
1650371070000|2022-04-19 12:24:30|351.58|349.18|351.64|349.24|351.64|349.24|351.58|349.18|0
1650371080000|2022-04-19 12:24:40|351.51|349.11|351.71|349.31|351.77|349.37|351.51|349.11|0
1650371090000|2022-04-19 12:24:50|351.77|349.37|351.64|349.24|351.77|349.37|351.64|349.24|0
1650371100000|2022-04-19 12:25:00|351.77|349.37|351.64|349.24|351.77|349.37|351.64|349.24|0
1650371110000|2022-04-19 12:25:10|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1650371170000|2022-04-19 12:26:10|351.58|349.18|351.77|349.37|351.77|349.37|351.58|349.18|0
1650371180000|2022-04-19 12:26:20|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1650371190000|2022-04-19 12:26:30|352.16|349.76|352.03|349.63|352.16|349.76|352.03|349.63|0
1650371200000|2022-04-19 12:26:40|352.16|349.76|352.16|349.76|352.29|349.89|352.16|349.76|0
1650371210000|2022-04-19 12:26:50|351.9|349.5|351.77|349.37|351.9|349.5|351.77|349.37|0
1650371220000|2022-04-19 12:27:00|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1650371230000|2022-04-19 12:27:10|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1650371240000|2022-04-19 12:27:20|351.45|349.05|351.51|349.11|351.51|349.11|351.45|349.05|0
1650371250000|2022-04-19 12:27:30|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1650371260000|2022-04-19 12:27:40|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1650371270000|2022-04-19 12:27:50|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1650371280000|2022-04-19 12:28:00|351.77|349.37|351.64|349.24|351.77|349.37|351.64|349.24|0
1650371290000|2022-04-19 12:28:10|351.58|349.18|351.51|349.11|351.58|349.18|351.51|349.11|0
1650371300000|2022-04-19 12:28:20|351.45|349.05|351.51|349.11|351.51|349.11|351.45|349.05|0
1650371310000|2022-04-19 12:28:30|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1650371320000|2022-04-19 12:28:40|351.51|349.11|351.51|349.11|351.51|349.11|351.45|349.05|0
1650371330000|2022-04-19 12:28:50|351.45|349.05|351.51|349.11|351.51|349.11|351.45|349.05|0
1650371340000|2022-04-19 12:29:00|351.45|349.05|351.45|349.05|351.45|349.05|351.45|349.05|0
1650371350000|2022-04-19 12:29:10|351.51|349.11|351.45|349.05|351.51|349.11|351.45|349.05|0
1650371360000|2022-04-19 12:29:20|351.32|348.92|351.12|348.72|351.32|348.92|351.12|348.72|0
1650371370000|2022-04-19 12:29:30|351.19|348.79|351.25|348.85|351.25|348.85|351.19|348.79|0
1650371380000|2022-04-19 12:29:40|351.19|348.79|351.38|348.98|351.38|348.98|351.12|348.72|0
1650371390000|2022-04-19 12:29:50|351.25|348.85|351.12|348.72|351.25|348.85|351.12|348.72|0
1650371410000|2022-04-19 12:30:10|351.25|348.85|351.25|348.85|351.25|348.85|351.25|348.85|0
1650371420000|2022-04-19 12:30:20|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1650371430000|2022-04-19 12:30:30|350.99|348.59|351.12|348.72|351.12|348.72|350.99|348.59|0
1650371440000|2022-04-19 12:30:40|351.38|348.98|350.99|348.59|351.38|348.98|350.99|348.59|0
1650371460000|2022-04-19 12:31:00|350.93|348.53|350.48|348.08|350.93|348.53|350.48|348.08|0
1650371470000|2022-04-19 12:31:10|350.35|347.95|350.29|347.89|350.35|347.95|350.22|347.82|0
1650371480000|2022-04-19 12:31:20|350.35|347.95|350.22|347.82|350.48|348.08|350.22|347.82|0
1650371490000|2022-04-19 12:31:30|349.96|347.56|349.83|347.43|349.96|347.56|349.7|347.3|0
1650371500000|2022-04-19 12:31:40|349.9|347.5|349.96|347.56|349.96|347.56|349.9|347.5|0
1650371510000|2022-04-19 12:31:50|349.83|347.43|350.09|347.69|350.09|347.69|349.77|347.37|0
1650371520000|2022-04-19 12:32:00|350.22|347.82|350.22|347.82|350.35|347.95|350.22|347.82|0
1650371530000|2022-04-19 12:32:10|350.35|347.95|350.09|347.69|350.48|348.08|350.09|347.69|0
1650371540000|2022-04-19 12:32:20|350.03|347.63|349.83|347.43|350.03|347.63|349.7|347.3|0
1650371550000|2022-04-19 12:32:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650371560000|2022-04-19 12:32:40|350.22|347.82|350.35|347.95|350.35|347.95|350.22|347.82|0
1650371570000|2022-04-19 12:32:50|350.41|348.01|350.61|348.21|350.61|348.21|350.35|347.95|0
1650371580000|2022-04-19 12:33:00|350.54|348.14|350.48|348.08|350.61|348.21|350.48|348.08|0
1650371590000|2022-04-19 12:33:10|350.54|348.14|350.73|348.33|350.73|348.33|350.54|348.14|0
1650371600000|2022-04-19 12:33:20|350.48|348.08|350.35|347.95|350.48|348.08|350.22|347.82|0
1650371610000|2022-04-19 12:33:30|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1650371620000|2022-04-19 12:33:40|350.61|348.21|350.35|347.95|350.61|348.21|350.35|347.95|0
1650371630000|2022-04-19 12:33:50|350.48|348.08|350.22|347.82|350.48|348.08|350.22|347.82|0
1650371650000|2022-04-19 12:34:10|350.16|347.76|350.09|347.69|350.22|347.82|350.09|347.69|0
1650371660000|2022-04-19 12:34:20|350.22|347.82|350.22|347.82|350.22|347.82|350.09|347.69|0
1650371670000|2022-04-19 12:34:30|350.35|347.95|350.22|347.82|350.35|347.95|350.22|347.82|0
1650371680000|2022-04-19 12:34:40|350.09|347.69|349.96|347.56|350.09|347.69|349.96|347.56|0
1650371690000|2022-04-19 12:34:50|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650371700000|2022-04-19 12:35:00|349.96|347.56|350.09|347.69|350.09|347.69|349.96|347.56|0
1650371710000|2022-04-19 12:35:10|350.16|347.76|349.83|347.43|350.16|347.76|349.83|347.43|0
1650371720000|2022-04-19 12:35:20|349.9|347.5|350.03|347.63|350.09|347.69|349.9|347.5|0
1650371730000|2022-04-19 12:35:30|349.83|347.43|349.7|347.3|349.83|347.43|349.7|347.3|0
1650371740000|2022-04-19 12:35:40|349.83|347.43|349.83|347.43|349.83|347.43|349.7|347.3|0
1650371750000|2022-04-19 12:35:50|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1650371760000|2022-04-19 12:36:00|349.77|347.37|349.83|347.43|349.83|347.43|349.77|347.37|0
1650371770000|2022-04-19 12:36:10|349.96|347.56|350.47|348.07|350.47|348.07|349.96|347.56|0
1650371780000|2022-04-19 12:36:20|350.6|348.2|350.73|348.33|350.86|348.46|350.6|348.2|0
1650371790000|2022-04-19 12:36:30|350.86|348.46|350.86|348.46|350.86|348.46|350.86|348.46|0
1650371800000|2022-04-19 12:36:40|350.99|348.59|351.12|348.72|351.38|348.98|350.86|348.46|0
1650371810000|2022-04-19 12:36:50|351.25|348.85|351.38|348.98|351.38|348.98|351.25|348.85|0
1650371820000|2022-04-19 12:37:00|351.64|349.24|351.77|349.37|351.9|349.5|351.64|349.24|0
1650371830000|2022-04-19 12:37:10|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1650371840000|2022-04-19 12:37:20|351.83|349.43|352.15|349.75|352.15|349.75|351.83|349.43|0
1650371850000|2022-04-19 12:37:30|352.41|350.01|352.28|349.88|352.41|350.01|352.28|349.88|0
1650371860000|2022-04-19 12:37:40|352.15|349.75|352.28|349.88|352.41|350.01|352.15|349.75|0
1650371880000|2022-04-19 12:38:00|352.41|350.01|352.15|349.75|352.41|350.01|352.15|349.75|0
1650371890000|2022-04-19 12:38:10|352.28|349.88|352.02|349.62|352.28|349.88|352.02|349.62|0
1650371900000|2022-04-19 12:38:20|352.15|349.75|352.02|349.62|352.15|349.75|352.02|349.62|0
1650371910000|2022-04-19 12:38:30|351.9|349.5|351.9|349.5|351.9|349.5|351.9|349.5|0
1650371920000|2022-04-19 12:38:40|352.02|349.62|351.9|349.5|352.02|349.62|351.9|349.5|0
1650371930000|2022-04-19 12:38:50|351.77|349.37|351.9|349.5|351.9|349.5|351.77|349.37|0
1650371940000|2022-04-19 12:39:00|351.77|349.37|351.9|349.5|351.9|349.5|351.77|349.37|0
1650371950000|2022-04-19 12:39:10|351.77|349.37|351.77|349.37|351.77|349.37|351.77|349.37|0
1650371960000|2022-04-19 12:39:20|351.64|349.24|351.64|349.24|351.64|349.24|351.51|349.11|0
1650371970000|2022-04-19 12:39:30|351.7|349.3|351.64|349.24|351.7|349.3|351.64|349.24|0
1650371980000|2022-04-19 12:39:40|351.51|349.11|351.64|349.24|351.64|349.24|351.51|349.11|0
1650372000000|2022-04-19 12:40:00|351.77|349.37|352.15|349.75|352.15|349.75|351.77|349.37|0
1650372010000|2022-04-19 12:40:10|352.28|349.88|352.41|350.01|352.41|350.01|352.28|349.88|0
1650372020000|2022-04-19 12:40:20|352.28|349.88|352.28|349.88|352.41|350.01|352.28|349.88|0
1650372030000|2022-04-19 12:40:30|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1650372040000|2022-04-19 12:40:40|352.22|349.82|352.15|349.75|352.28|349.88|352.15|349.75|0
1650372050000|2022-04-19 12:40:50|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1650372060000|2022-04-19 12:41:00|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1650372070000|2022-04-19 12:41:10|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1650372080000|2022-04-19 12:41:20|352.22|349.82|352.02|349.62|352.22|349.82|352.02|349.62|0
1650372090000|2022-04-19 12:41:30|351.89|349.49|351.51|349.11|351.89|349.49|351.51|349.11|0
1650372100000|2022-04-19 12:41:40|351.64|349.24|351.64|349.24|351.64|349.24|351.64|349.24|0
1650372110000|2022-04-19 12:41:50|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1650372120000|2022-04-19 12:42:00|351.12|348.72|351.12|348.72|351.12|348.72|351.12|348.72|0
1650372130000|2022-04-19 12:42:10|351.25|348.85|351.51|349.11|351.51|349.11|351.25|348.85|0
1650372140000|2022-04-19 12:42:20|351.64|349.24|351.63|349.23|351.64|349.24|351.63|349.23|0
1650372150000|2022-04-19 12:42:30|351.51|349.11|351.51|349.11|351.51|349.11|351.38|348.98|0
1650372160000|2022-04-19 12:42:40|351.44|349.04|351.63|349.23|351.63|349.23|351.44|349.04|0
1650372170000|2022-04-19 12:42:50|351.51|349.11|351.51|349.11|351.51|349.11|351.51|349.11|0
1650372180000|2022-04-19 12:43:00|351.63|349.23|352.02|349.62|352.02|349.62|351.51|349.11|0
1650372190000|2022-04-19 12:43:10|352.15|349.75|352.15|349.75|352.28|349.88|352.02|349.62|0
1650372200000|2022-04-19 12:43:20|351.89|349.49|351.89|349.49|351.89|349.49|351.89|349.49|0
1650372210000|2022-04-19 12:43:30|351.83|349.43|351.89|349.49|351.89|349.49|351.76|349.36|0
1650372220000|2022-04-19 12:43:40|351.83|349.43|351.89|349.49|352.02|349.62|351.83|349.43|0
1650372230000|2022-04-19 12:43:50|352.02|349.62|351.83|349.43|352.02|349.62|351.76|349.36|0
1650372240000|2022-04-19 12:44:00|351.63|349.23|351.63|349.23|351.63|349.23|351.63|349.23|0
1650372250000|2022-04-19 12:44:10|351.57|349.17|351.76|349.36|351.76|349.36|351.5|349.1|0
1650372260000|2022-04-19 12:44:20|351.89|349.49|351.76|349.36|351.89|349.49|351.76|349.36|0
1650372270000|2022-04-19 12:44:30|351.89|349.49|351.89|349.49|352.02|349.62|351.89|349.49|0
1650372280000|2022-04-19 12:44:40|351.96|349.56|352.02|349.62|352.15|349.75|351.96|349.56|0
1650372290000|2022-04-19 12:44:50|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1650372300000|2022-04-19 12:45:00|352.41|350.01|352.02|349.62|352.41|350.01|352.02|349.62|0
1650372310000|2022-04-19 12:45:10|352.15|349.75|352.15|349.75|352.15|349.75|352.02|349.62|0
1650372320000|2022-04-19 12:45:20|352.41|350.01|352.28|349.88|352.41|350.01|352.15|349.75|0
1650372330000|2022-04-19 12:45:30|352.41|350.01|352.8|350.4|352.8|350.4|352.41|350.01|0
1650372340000|2022-04-19 12:45:40|352.67|350.27|352.67|350.27|352.67|350.27|352.54|350.14|0
1650372350000|2022-04-19 12:45:50|352.8|350.4|353.45|351.05|353.45|351.05|352.8|350.4|0
1650372360000|2022-04-19 12:46:00|353.32|350.92|353.32|350.92|353.32|350.92|353.19|350.79|0
1650372370000|2022-04-19 12:46:10|353.45|351.05|353.06|350.66|353.45|351.05|353.06|350.66|0
1650372380000|2022-04-19 12:46:20|353.19|350.79|353.32|350.92|353.32|350.92|353.19|350.79|0
1650372390000|2022-04-19 12:46:30|353.45|351.05|353.06|350.66|353.45|351.05|353.06|350.66|0
1650372400000|2022-04-19 12:46:40|353.19|350.79|353.06|350.66|353.19|350.79|352.93|350.53|0
1650372410000|2022-04-19 12:46:50|352.93|350.53|353.13|350.73|353.13|350.73|352.93|350.53|0
1650372420000|2022-04-19 12:47:00|353.26|350.86|352.93|350.53|353.26|350.86|352.93|350.53|0
1650372430000|2022-04-19 12:47:10|353.06|350.66|353.32|350.92|353.45|351.05|353.06|350.66|0
1650372440000|2022-04-19 12:47:20|353.19|350.79|353.06|350.66|353.19|350.79|353.06|350.66|0
1650372450000|2022-04-19 12:47:30|353.32|350.92|353.45|351.05|353.45|351.05|353.32|350.92|0
1650372460000|2022-04-19 12:47:40|353.32|350.92|353.45|351.05|353.45|351.05|353.32|350.92|0
1650372470000|2022-04-19 12:47:50|353.32|350.92|353.32|350.92|353.32|350.92|353.19|350.79|0
1650372480000|2022-04-19 12:48:00|353.19|350.79|353.45|351.05|353.45|351.05|353.19|350.79|0
1650372490000|2022-04-19 12:48:10|353.71|351.31|353.71|351.31|353.71|351.31|353.71|351.31|0
1650372500000|2022-04-19 12:48:20|353.84|351.44|353.84|351.44|353.84|351.44|353.71|351.31|0
1650372510000|2022-04-19 12:48:30|353.71|351.31|353.84|351.44|353.84|351.44|353.71|351.31|0
1650372520000|2022-04-19 12:48:40|353.71|351.31|353.84|351.44|353.84|351.44|353.58|351.18|0
1650372530000|2022-04-19 12:48:50|353.71|351.31|353.97|351.57|353.97|351.57|353.71|351.31|0
1650372540000|2022-04-19 12:49:00|353.84|351.44|353.58|351.18|353.84|351.44|353.58|351.18|0
1650372550000|2022-04-19 12:49:10|353.71|351.31|353.64|351.24|353.71|351.31|353.58|351.18|0
1650372560000|2022-04-19 12:49:20|353.58|351.18|353.45|351.05|353.58|351.18|353.45|351.05|0
1650372570000|2022-04-19 12:49:30|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1650372580000|2022-04-19 12:49:40|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1650372590000|2022-04-19 12:49:50|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1650372600000|2022-04-19 12:50:00|353.84|351.44|353.97|351.57|353.97|351.57|353.84|351.44|0
1650372610000|2022-04-19 12:50:10|353.84|351.44|353.84|351.44|353.97|351.57|353.84|351.44|0
1650372620000|2022-04-19 12:50:20|353.97|351.57|353.84|351.44|353.97|351.57|353.84|351.44|0
1650372630000|2022-04-19 12:50:30|353.71|351.31|353.58|351.18|353.71|351.31|353.45|351.05|0
1650372640000|2022-04-19 12:50:40|353.45|351.05|353.45|351.05|353.45|351.05|353.45|351.05|0
1650372650000|2022-04-19 12:50:50|353.32|350.92|353.32|350.92|353.45|351.05|353.32|350.92|0
1650372660000|2022-04-19 12:51:00|353.45|351.05|353.45|351.05|353.45|351.05|353.32|350.92|0
1650372670000|2022-04-19 12:51:10|353.71|351.31|353.58|351.18|353.71|351.31|353.58|351.18|0
1650372680000|2022-04-19 12:51:20|353.64|351.24|353.96|351.56|353.96|351.56|353.64|351.24|0
1650372690000|2022-04-19 12:51:30|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1650372710000|2022-04-19 12:51:50|353.77|351.37|353.45|351.05|353.77|351.37|353.45|351.05|0
1650372720000|2022-04-19 12:52:00|353.32|350.92|353.32|350.92|353.45|351.05|353.32|350.92|0
1650372730000|2022-04-19 12:52:10|353.44|351.04|353.32|350.92|353.44|351.04|353.32|350.92|0
1650372740000|2022-04-19 12:52:20|353.44|351.04|353.7|351.3|353.7|351.3|353.44|351.04|0
1650372750000|2022-04-19 12:52:30|353.83|351.43|353.96|351.56|353.96|351.56|353.83|351.43|0
1650372760000|2022-04-19 12:52:40|353.7|351.3|353.7|351.3|353.77|351.37|353.7|351.3|0
1650372770000|2022-04-19 12:52:50|353.83|351.43|353.83|351.43|353.83|351.43|353.7|351.3|0
1650372780000|2022-04-19 12:53:00|353.7|351.3|353.57|351.17|353.7|351.3|353.57|351.17|0
1650372790000|2022-04-19 12:53:10|353.44|351.04|353.57|351.17|353.57|351.17|353.44|351.04|0
1650372810000|2022-04-19 12:53:30|353.44|351.04|353.31|350.91|353.44|351.04|353.31|350.91|0
1650372820000|2022-04-19 12:53:40|353.44|351.04|353.7|351.3|353.7|351.3|353.44|351.04|0
1650372830000|2022-04-19 12:53:50|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650372840000|2022-04-19 12:54:00|353.7|351.3|353.64|351.24|353.7|351.3|353.64|351.24|0
1650372850000|2022-04-19 12:54:10|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1650372860000|2022-04-19 12:54:20|353.57|351.17|353.57|351.17|353.7|351.3|353.57|351.17|0
1650372870000|2022-04-19 12:54:30|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1650372880000|2022-04-19 12:54:40|353.44|351.04|353.57|351.17|353.57|351.17|353.44|351.04|0
1650372900000|2022-04-19 12:55:00|353.7|351.3|353.44|351.04|353.7|351.3|353.44|351.04|0
1650372910000|2022-04-19 12:55:10|353.57|351.17|353.7|351.3|353.7|351.3|353.57|351.17|0
1650372930000|2022-04-19 12:55:30|353.83|351.43|353.83|351.43|353.96|351.56|353.83|351.43|0
1650372940000|2022-04-19 12:55:40|353.96|351.56|353.83|351.43|353.96|351.56|353.83|351.43|0
1650372950000|2022-04-19 12:55:50|353.7|351.3|353.44|351.04|353.7|351.3|353.44|351.04|0
1650372960000|2022-04-19 12:56:00|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650372970000|2022-04-19 12:56:10|353.7|351.3|353.96|351.56|353.96|351.56|353.7|351.3|0
1650372980000|2022-04-19 12:56:20|353.83|351.43|353.96|351.56|353.96|351.56|353.83|351.43|0
1650372990000|2022-04-19 12:56:30|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1650373000000|2022-04-19 12:56:40|353.96|351.56|353.7|351.3|353.96|351.56|353.7|351.3|0
1650373010000|2022-04-19 12:56:50|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1650373020000|2022-04-19 12:57:00|353.96|351.56|353.96|351.56|353.96|351.56|353.83|351.43|0
1650373030000|2022-04-19 12:57:10|353.83|351.43|353.83|351.43|353.83|351.43|353.83|351.43|0
1650373040000|2022-04-19 12:57:20|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1650373050000|2022-04-19 12:57:30|353.83|351.43|353.83|351.43|353.83|351.43|353.7|351.3|0
1650373060000|2022-04-19 12:57:40|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1650373070000|2022-04-19 12:57:50|353.83|351.43|353.83|351.43|353.96|351.56|353.83|351.43|0
1650373080000|2022-04-19 12:58:00|353.96|351.56|353.96|351.56|353.96|351.56|353.96|351.56|0
1650373090000|2022-04-19 12:58:10|353.83|351.43|353.51|351.11|353.83|351.43|353.51|351.11|0
1650373100000|2022-04-19 12:58:20|353.44|351.04|353.44|351.04|353.57|351.17|353.44|351.04|0
1650373120000|2022-04-19 12:58:40|353.7|351.3|353.7|351.3|353.7|351.3|353.7|351.3|0
1650373130000|2022-04-19 12:58:50|353.83|351.43|353.7|351.3|353.83|351.43|353.7|351.3|0
1650373140000|2022-04-19 12:59:00|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650373150000|2022-04-19 12:59:10|353.44|351.04|353.57|351.17|353.57|351.17|353.44|351.04|0
1650373170000|2022-04-19 12:59:30|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650373180000|2022-04-19 12:59:40|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1650373190000|2022-04-19 12:59:50|353.18|350.78|353.18|350.78|353.31|350.91|353.18|350.78|0
1650373200000|2022-04-19 13:00:00|353.31|350.91|353.18|350.78|353.31|350.91|353.18|350.78|0
1650373220000|2022-04-19 13:00:20|353.05|350.65|353.05|350.65|353.05|350.65|352.92|350.52|0
1650373230000|2022-04-19 13:00:30|353.18|350.78|353.05|350.65|353.18|350.78|353.05|350.65|0
1650373240000|2022-04-19 13:00:40|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1650373250000|2022-04-19 13:00:50|352.79|350.39|352.53|350.13|352.79|350.39|352.53|350.13|0
1650373260000|2022-04-19 13:01:00|352.4|350|352.27|349.87|352.4|350|352.27|349.87|0
1650373270000|2022-04-19 13:01:10|352.4|350|352.4|350|352.4|350|352.4|350|0
1650373280000|2022-04-19 13:01:20|352.53|350.13|352.4|350|352.53|350.13|352.4|350|0
1650373290000|2022-04-19 13:01:30|352.53|350.13|352.53|350.13|352.53|350.13|352.53|350.13|0
1650373300000|2022-04-19 13:01:40|352.47|350.07|352.53|350.13|352.53|350.13|352.47|350.07|0
1650373310000|2022-04-19 13:01:50|352.79|350.39|352.66|350.26|352.79|350.39|352.66|350.26|0
1650373320000|2022-04-19 13:02:00|352.79|350.39|353.05|350.65|353.05|350.65|352.79|350.39|0
1650373330000|2022-04-19 13:02:10|352.92|350.52|353.31|350.91|353.31|350.91|352.92|350.52|0
1650373350000|2022-04-19 13:02:30|353.18|350.78|353.18|350.78|353.18|350.78|353.18|350.78|0
1650373360000|2022-04-19 13:02:40|353.05|350.65|353.05|350.65|353.05|350.65|352.92|350.52|0
1650373370000|2022-04-19 13:02:50|352.92|350.52|352.92|350.52|352.92|350.52|352.92|350.52|0
1650373380000|2022-04-19 13:03:00|352.66|350.26|352.79|350.39|352.79|350.39|352.66|350.26|0
1650373390000|2022-04-19 13:03:10|352.66|350.26|352.66|350.26|352.79|350.39|352.66|350.26|0
1650373400000|2022-04-19 13:03:20|352.27|349.87|352.14|349.74|352.27|349.87|352.14|349.74|0
1650373410000|2022-04-19 13:03:30|352.27|349.87|352.53|350.13|352.53|350.13|352.27|349.87|0
1650373420000|2022-04-19 13:03:40|352.6|350.2|352.66|350.26|352.66|350.26|352.53|350.13|0
1650373430000|2022-04-19 13:03:50|352.53|350.13|352.4|350|352.53|350.13|352.4|350|0
1650373440000|2022-04-19 13:04:00|352.66|350.26|352.79|350.39|352.86|350.46|352.66|350.26|0
1650373450000|2022-04-19 13:04:10|352.92|350.52|353.05|350.65|353.05|350.65|352.92|350.52|0
1650373460000|2022-04-19 13:04:20|352.92|350.52|353.05|350.65|353.05|350.65|352.92|350.52|0
1650373470000|2022-04-19 13:04:30|353.31|350.91|353.44|351.04|353.44|351.04|353.31|350.91|0
1650373480000|2022-04-19 13:04:40|353.57|351.17|353.57|351.17|353.57|351.17|353.44|351.04|0
1650373490000|2022-04-19 13:04:50|353.83|351.43|353.57|351.17|353.83|351.43|353.57|351.17|0
1650373500000|2022-04-19 13:05:00|353.7|351.3|354.48|352.08|354.48|352.08|353.7|351.3|0
1650373510000|2022-04-19 13:05:10|354.61|352.21|354.35|351.95|354.61|352.21|354.35|351.95|0
1650373520000|2022-04-19 13:05:20|354.22|351.82|354.74|352.34|354.74|352.34|354.22|351.82|0
1650373540000|2022-04-19 13:05:40|354.87|352.47|355.39|352.99|355.39|352.99|354.87|352.47|0
1650373550000|2022-04-19 13:05:50|355.59|353.19|355.52|353.12|355.59|353.19|355.52|353.12|0
1650373560000|2022-04-19 13:06:00|355.65|353.25|355.65|353.25|355.78|353.38|355.65|353.25|0
1650373570000|2022-04-19 13:06:10|355.52|353.12|355.65|353.25|355.65|353.25|355.52|353.12|0
1650373580000|2022-04-19 13:06:20|355.78|353.38|356.17|353.77|356.17|353.77|355.78|353.38|0
1650373590000|2022-04-19 13:06:30|356.04|353.64|355.78|353.38|356.04|353.64|355.78|353.38|0
1650373600000|2022-04-19 13:06:40|355.65|353.25|356.3|353.9|356.3|353.9|355.65|353.25|0
1650373610000|2022-04-19 13:06:50|356.56|354.16|356.3|353.9|356.69|354.29|356.3|353.9|0
1650373620000|2022-04-19 13:07:00|356.43|354.03|356.83|354.43|357.09|354.69|356.43|354.03|0
1650373630000|2022-04-19 13:07:10|356.96|354.56|357.22|354.82|357.22|354.82|356.96|354.56|0
1650373640000|2022-04-19 13:07:20|357.35|354.95|357.09|354.69|357.35|354.95|357.09|354.69|0
1650373650000|2022-04-19 13:07:30|357.48|355.08|357.48|355.08|357.48|355.08|357.35|354.95|0
1650373660000|2022-04-19 13:07:40|357.42|355.02|356.96|354.56|357.42|355.02|356.82|354.42|0
1650373670000|2022-04-19 13:07:50|356.69|354.29|356.82|354.42|356.82|354.42|356.69|354.29|0
1650373680000|2022-04-19 13:08:00|356.69|354.29|356.82|354.42|356.82|354.42|356.69|354.29|0
1650373690000|2022-04-19 13:08:10|356.69|354.29|356.3|353.9|356.69|354.29|356.3|353.9|0
1650373700000|2022-04-19 13:08:20|356.43|354.03|356.43|354.03|356.43|354.03|356.3|353.9|0
1650373710000|2022-04-19 13:08:30|356.56|354.16|356.69|354.29|356.69|354.29|356.56|354.16|0
1650373720000|2022-04-19 13:08:40|356.43|354.03|356.43|354.03|356.5|354.1|356.43|354.03|0
1650373730000|2022-04-19 13:08:50|356.3|353.9|356.3|353.9|356.3|353.9|356.3|353.9|0
1650373740000|2022-04-19 13:09:00|356.17|353.77|356.17|353.77|356.3|353.9|356.17|353.77|0
1650373750000|2022-04-19 13:09:10|356.04|353.64|356.17|353.77|356.17|353.77|356.04|353.64|0
1650373760000|2022-04-19 13:09:20|356.04|353.64|355.91|353.51|356.04|353.64|355.91|353.51|0
1650373770000|2022-04-19 13:09:30|355.78|353.38|355.65|353.25|355.78|353.38|355.65|353.25|0
1650373780000|2022-04-19 13:09:40|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1650373790000|2022-04-19 13:09:50|355.26|352.86|355.13|352.73|355.26|352.86|355.13|352.73|0
1650373800000|2022-04-19 13:10:00|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1650373810000|2022-04-19 13:10:10|355.52|353.12|355.52|353.12|355.52|353.12|355.52|353.12|0
1650373820000|2022-04-19 13:10:20|355|352.6|355|352.6|355|352.6|355|352.6|0
1650373840000|2022-04-19 13:10:40|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1650373850000|2022-04-19 13:10:50|354.74|352.34|354.87|352.47|354.87|352.47|354.74|352.34|0
1650373860000|2022-04-19 13:11:00|354.74|352.34|354.61|352.21|354.87|352.47|354.61|352.21|0
1650373870000|2022-04-19 13:11:10|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1650373880000|2022-04-19 13:11:20|354.61|352.21|354.48|352.08|354.61|352.21|354.48|352.08|0
1650373890000|2022-04-19 13:11:30|354.61|352.21|354.74|352.34|354.74|352.34|354.61|352.21|0
1650373900000|2022-04-19 13:11:40|354.61|352.21|354.35|351.95|354.61|352.21|354.35|351.95|0
1650373910000|2022-04-19 13:11:50|354.48|352.08|354.48|352.08|354.48|352.08|354.48|352.08|0
1650373920000|2022-04-19 13:12:00|354.61|352.21|354.87|352.47|354.87|352.47|354.61|352.21|0
1650373930000|2022-04-19 13:12:10|355|352.6|355|352.6|355|352.6|354.87|352.47|0
1650373940000|2022-04-19 13:12:20|355.13|352.73|355.26|352.86|355.26|352.86|355.13|352.73|0
1650373950000|2022-04-19 13:12:30|355.13|352.73|355.13|352.73|355.26|352.86|355.13|352.73|0
1650373960000|2022-04-19 13:12:40|355.26|352.86|355.39|352.99|355.39|352.99|355.26|352.86|0
1650373970000|2022-04-19 13:12:50|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1650373980000|2022-04-19 13:13:00|355.13|352.73|355.13|352.73|355.13|352.73|355.13|352.73|0
1650373990000|2022-04-19 13:13:10|355|352.6|355.78|353.38|355.78|353.38|355|352.6|0
1650374000000|2022-04-19 13:13:20|355.65|353.25|355.39|352.99|355.65|353.25|355.39|352.99|0
1650374010000|2022-04-19 13:13:30|355.26|352.86|355.39|352.99|355.39|352.99|355.26|352.86|0
1650374020000|2022-04-19 13:13:40|355.26|352.86|355.19|352.79|355.26|352.86|355.13|352.73|0
1650374030000|2022-04-19 13:13:50|355.26|352.86|355.26|352.86|355.26|352.86|355.26|352.86|0
1650374040000|2022-04-19 13:14:00|355|352.6|355|352.6|355|352.6|355|352.6|0
1650374050000|2022-04-19 13:14:10|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1650374060000|2022-04-19 13:14:20|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1650374070000|2022-04-19 13:14:30|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1650374080000|2022-04-19 13:14:40|354.74|352.34|354.87|352.47|354.87|352.47|354.74|352.34|0
1650374090000|2022-04-19 13:14:50|354.74|352.34|354.74|352.34|354.74|352.34|354.74|352.34|0
1650374100000|2022-04-19 13:15:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1650374110000|2022-04-19 13:15:10|354.6|352.2|354.73|352.33|354.73|352.33|354.6|352.2|0
1650374120000|2022-04-19 13:15:20|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1650374130000|2022-04-19 13:15:30|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1650374140000|2022-04-19 13:15:40|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650374150000|2022-04-19 13:15:50|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1650374160000|2022-04-19 13:16:00|354.34|351.94|354.21|351.81|354.47|352.07|354.21|351.81|0
1650374170000|2022-04-19 13:16:10|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1650374180000|2022-04-19 13:16:20|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1650374190000|2022-04-19 13:16:30|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1650374200000|2022-04-19 13:16:40|354.41|352.01|354.34|351.94|354.41|352.01|354.34|351.94|0
1650374220000|2022-04-19 13:17:00|354.21|351.81|354.34|351.94|354.47|352.07|354.21|351.81|0
1650374230000|2022-04-19 13:17:10|353.95|351.55|354.08|351.68|354.08|351.68|353.95|351.55|0
1650374240000|2022-04-19 13:17:20|353.95|351.55|354.08|351.68|354.08|351.68|353.95|351.55|0
1650374250000|2022-04-19 13:17:30|354.21|351.81|354.21|351.81|354.34|351.94|354.21|351.81|0
1650374260000|2022-04-19 13:17:40|354.08|351.68|354.08|351.68|354.08|351.68|354.08|351.68|0
1650374270000|2022-04-19 13:17:50|354.21|351.81|354.21|351.81|354.21|351.81|354.15|351.75|0
1650374280000|2022-04-19 13:18:00|354.34|351.94|354.34|351.94|354.34|351.94|354.34|351.94|0
1650374300000|2022-04-19 13:18:20|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1650374310000|2022-04-19 13:18:30|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1650374330000|2022-04-19 13:18:50|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1650374340000|2022-04-19 13:19:00|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1650374350000|2022-04-19 13:19:10|354.47|352.07|354.34|351.94|354.47|352.07|354.34|351.94|0
1650374360000|2022-04-19 13:19:20|354.21|351.81|354.21|351.81|354.21|351.81|354.21|351.81|0
1650374380000|2022-04-19 13:19:40|354.34|351.94|354.47|352.07|354.47|352.07|354.34|351.94|0
1650374390000|2022-04-19 13:19:50|354.6|352.2|354.86|352.46|354.86|352.46|354.6|352.2|0
1650374400000|2022-04-19 13:20:00|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1650374410000|2022-04-19 13:20:10|355.12|352.72|355.51|353.11|355.51|353.11|355.12|352.72|0
1650374420000|2022-04-19 13:20:20|355.38|352.98|355.38|352.98|355.38|352.98|355.25|352.85|0
1650374430000|2022-04-19 13:20:30|355.12|352.72|355.12|352.72|355.25|352.85|355.12|352.72|0
1650374440000|2022-04-19 13:20:40|354.99|352.59|354.6|352.2|354.99|352.59|354.6|352.2|0
1650374450000|2022-04-19 13:20:50|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1650374460000|2022-04-19 13:21:00|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650374470000|2022-04-19 13:21:10|354.6|352.2|354.6|352.2|354.6|352.2|354.6|352.2|0
1650374480000|2022-04-19 13:21:20|354.47|352.07|354.28|351.88|354.47|352.07|354.28|351.88|0
1650374490000|2022-04-19 13:21:30|354.34|351.94|354.47|352.07|354.47|352.07|354.34|351.94|0
1650374500000|2022-04-19 13:21:40|354.54|352.14|354.47|352.07|354.54|352.14|354.41|352.01|0
1650374510000|2022-04-19 13:21:50|354.54|352.14|354.6|352.2|354.6|352.2|354.54|352.14|0
1650374520000|2022-04-19 13:22:00|354.73|352.33|354.47|352.07|354.73|352.33|354.47|352.07|0
1650374530000|2022-04-19 13:22:10|354.34|351.94|354.21|351.81|354.34|351.94|354.21|351.81|0
1650374540000|2022-04-19 13:22:20|354.34|351.94|354.21|351.81|354.34|351.94|354.21|351.81|0
1650374550000|2022-04-19 13:22:30|354.28|351.88|354.47|352.07|354.47|352.07|354.28|351.88|0
1650374560000|2022-04-19 13:22:40|354.54|352.14|354.54|352.14|354.54|352.14|354.54|352.14|0
1650374570000|2022-04-19 13:22:50|354.6|352.2|354.34|351.94|354.6|352.2|354.34|351.94|0
1650374580000|2022-04-19 13:23:00|354.21|351.81|354.34|351.94|354.34|351.94|354.21|351.81|0
1650374590000|2022-04-19 13:23:10|354.21|351.81|353.69|351.29|354.21|351.81|353.69|351.29|0
1650374600000|2022-04-19 13:23:20|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650374610000|2022-04-19 13:23:30|353.56|351.16|353.56|351.16|353.56|351.16|353.56|351.16|0
1650374620000|2022-04-19 13:23:40|353.43|351.03|353.43|351.03|353.43|351.03|353.43|351.03|0
1650374630000|2022-04-19 13:23:50|353.37|350.97|353.37|350.97|353.37|350.97|353.37|350.97|0
1650374640000|2022-04-19 13:24:00|353.43|351.03|353.04|350.64|353.43|351.03|353.04|350.64|0
1650374650000|2022-04-19 13:24:10|353.17|350.77|353.17|350.77|353.17|350.77|353.04|350.64|0
1650374660000|2022-04-19 13:24:20|353.04|350.64|353.43|351.03|353.43|351.03|353.04|350.64|0
1650374670000|2022-04-19 13:24:30|353.3|350.9|353.04|350.64|353.3|350.9|353.04|350.64|0
1650374680000|2022-04-19 13:24:40|352.91|350.51|352.91|350.51|353.04|350.64|352.91|350.51|0
1650374690000|2022-04-19 13:24:50|352.78|350.38|352.78|350.38|352.78|350.38|352.78|350.38|0
1650374700000|2022-04-19 13:25:00|352.65|350.25|352.78|350.38|352.78|350.38|352.52|350.12|0
1650374710000|2022-04-19 13:25:10|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1650374720000|2022-04-19 13:25:20|353.17|350.77|352.91|350.51|353.17|350.77|352.91|350.51|0
1650374730000|2022-04-19 13:25:30|353.04|350.64|353.04|350.64|353.04|350.64|353.04|350.64|0
1650374740000|2022-04-19 13:25:40|353.3|350.9|353.3|350.9|353.43|351.03|353.3|350.9|0
1650374750000|2022-04-19 13:25:50|353.43|351.03|353.82|351.42|353.82|351.42|353.43|351.03|0
1650374760000|2022-04-19 13:26:00|353.69|351.29|353.56|351.16|353.69|351.29|353.56|351.16|0
1650374770000|2022-04-19 13:26:10|353.43|351.03|353.5|351.1|353.56|351.16|353.43|351.03|0
1650374780000|2022-04-19 13:26:20|353.43|351.03|353.3|350.9|353.43|351.03|353.3|350.9|0
1650374790000|2022-04-19 13:26:30|353.56|351.16|353.76|351.36|353.82|351.42|353.56|351.16|0
1650374800000|2022-04-19 13:26:40|353.82|351.42|353.95|351.55|354.08|351.68|353.82|351.42|0
1650374810000|2022-04-19 13:26:50|354.02|351.62|353.95|351.55|354.08|351.68|353.95|351.55|0
1650374820000|2022-04-19 13:27:00|354.08|351.68|354.47|352.07|354.47|352.07|353.95|351.55|0
1650374830000|2022-04-19 13:27:10|354.6|352.2|353.95|351.55|354.6|352.2|353.95|351.55|0
1650374840000|2022-04-19 13:27:20|354.21|351.81|354.34|351.94|354.34|351.94|354.21|351.81|0
1650374850000|2022-04-19 13:27:30|354.21|351.81|354.28|351.88|354.28|351.88|354.21|351.81|0
1650374860000|2022-04-19 13:27:40|354.34|351.94|354.47|352.07|354.47|352.07|354.34|351.94|0
1650374870000|2022-04-19 13:27:50|354.73|352.33|354.99|352.59|354.99|352.59|354.73|352.33|0
1650374880000|2022-04-19 13:28:00|354.86|352.46|354.93|352.53|355.06|352.66|354.86|352.46|0
1650374890000|2022-04-19 13:28:10|354.99|352.59|354.73|352.33|354.99|352.59|354.73|352.33|0
1650374900000|2022-04-19 13:28:20|354.6|352.2|354.47|352.07|354.73|352.33|354.47|352.07|0
1650374910000|2022-04-19 13:28:30|354.6|352.2|354.34|351.94|354.6|352.2|354.34|351.94|0
1650374920000|2022-04-19 13:28:40|354.47|352.07|354.28|351.88|354.47|352.07|354.28|351.88|0
1650374930000|2022-04-19 13:28:50|354.47|352.07|354.34|351.94|354.47|352.07|354.21|351.81|0
1650374940000|2022-04-19 13:29:00|354.21|351.81|354.08|351.68|354.21|351.81|354.08|351.68|0
1650374950000|2022-04-19 13:29:10|353.82|351.42|353.82|351.42|353.82|351.42|353.69|351.29|0
1650374960000|2022-04-19 13:29:20|353.63|351.23|353.56|351.16|353.63|351.23|353.56|351.16|0
1650374970000|2022-04-19 13:29:30|353.43|351.03|352.91|350.51|353.43|351.03|352.91|350.51|0
1650374980000|2022-04-19 13:29:40|352.78|350.38|352.65|350.25|352.91|350.51|352.65|350.25|0
1650374990000|2022-04-19 13:29:50|352.39|349.99|352.59|350.19|352.65|350.25|352.39|349.99|0
1650375000000|2022-04-19 13:30:00|352.52|350.12|351.1|348.7|352.52|350.12|351.1|348.7|0
1650375010000|2022-04-19 13:30:10|350.71|348.31|350.71|348.31|350.71|348.31|350.32|347.92|0
1650375020000|2022-04-19 13:30:20|350.97|348.57|350.71|348.31|350.97|348.57|350.32|347.92|0
1650375030000|2022-04-19 13:30:30|351.23|348.83|351.1|348.7|351.23|348.83|350.58|348.18|0
1650375040000|2022-04-19 13:30:40|351.23|348.83|351.36|348.96|351.36|348.96|351.1|348.7|0
1650375050000|2022-04-19 13:30:50|351.23|348.83|350.32|347.92|351.23|348.83|350.32|347.92|0
1650375060000|2022-04-19 13:31:00|350.19|347.79|349.16|346.76|350.19|347.79|349.16|346.76|0
1650375070000|2022-04-19 13:31:10|348.78|346.38|349.94|347.54|349.94|347.54|348.78|346.38|0
1650375080000|2022-04-19 13:31:20|349.68|347.28|351.61|349.21|351.61|349.21|349.68|347.28|0
1650375090000|2022-04-19 13:31:30|350.97|348.57|351.74|349.34|351.74|349.34|350.97|348.57|0
1650375100000|2022-04-19 13:31:40|351.87|349.47|351.74|349.34|351.87|349.47|351.1|348.7|0
1650375110000|2022-04-19 13:31:50|351.61|349.21|352.39|349.99|352.39|349.99|351.61|349.21|0
1650375120000|2022-04-19 13:32:00|351.87|349.47|352.07|349.67|352.13|349.73|351.87|349.47|0
1650375130000|2022-04-19 13:32:10|352.13|349.73|353.3|350.9|353.3|350.9|352.13|349.73|0
1650375140000|2022-04-19 13:32:20|352.78|350.38|353.11|350.71|353.11|350.71|352.52|350.12|0
1650375150000|2022-04-19 13:32:30|353.04|350.64|352.91|350.51|353.04|350.64|352.91|350.51|0
1650375160000|2022-04-19 13:32:40|352.52|350.12|352.39|349.99|352.52|350.12|352.39|349.99|0
1650375170000|2022-04-19 13:32:50|352.52|350.12|351.61|349.21|352.52|350.12|351.61|349.21|0
1650375180000|2022-04-19 13:33:00|351.35|348.95|350.97|348.57|351.61|349.21|350.97|348.57|0
1650375190000|2022-04-19 13:33:10|350.84|348.44|350.58|348.18|350.84|348.44|350.32|347.92|0
1650375200000|2022-04-19 13:33:20|350.71|348.31|350.58|348.18|350.84|348.44|350.58|348.18|0
1650375210000|2022-04-19 13:33:30|350.84|348.44|350.19|347.79|350.84|348.44|350.19|347.79|0
1650375220000|2022-04-19 13:33:40|350.06|347.66|349.68|347.28|350.06|347.66|349.23|346.83|0
1650375230000|2022-04-19 13:33:50|349.42|347.02|349.42|347.02|349.42|347.02|349.29|346.89|0
1650375240000|2022-04-19 13:34:00|349.68|347.28|349.03|346.63|349.68|347.28|349.03|346.63|0
1650375250000|2022-04-19 13:34:10|348.52|346.12|348.26|345.86|348.78|346.38|348.13|345.73|0
1650375260000|2022-04-19 13:34:20|347.88|345.48|347.75|345.35|347.94|345.54|347.75|345.35|0
1650375270000|2022-04-19 13:34:30|347.62|345.22|347.62|345.22|347.75|345.35|347.49|345.09|0
1650375280000|2022-04-19 13:34:40|347.49|345.09|348.39|345.99|348.39|345.99|347.49|345.09|0
1650375290000|2022-04-19 13:34:50|348.52|346.12|348.39|345.99|348.52|346.12|348.39|345.99|0
1650375300000|2022-04-19 13:35:00|348.26|345.86|347.88|345.48|348.26|345.86|347.88|345.48|0
1650375310000|2022-04-19 13:35:10|348.26|345.86|348.71|346.31|348.9|346.5|348.26|345.86|0
1650375320000|2022-04-19 13:35:20|348.77|346.37|349.93|347.53|350.19|347.79|348.77|346.37|0
1650375330000|2022-04-19 13:35:30|349.87|347.47|349.68|347.28|350.13|347.73|349.68|347.28|0
1650375340000|2022-04-19 13:35:40|349.55|347.15|349.03|346.63|349.68|347.28|349.03|346.63|0
1650375350000|2022-04-19 13:35:50|348.77|346.37|348.9|346.5|348.9|346.5|348.65|346.25|0
1650375360000|2022-04-19 13:36:00|348.77|346.37|348.65|346.25|348.77|346.37|348.65|346.25|0
1650375370000|2022-04-19 13:36:10|348.77|346.37|348.39|345.99|348.77|346.37|348.39|345.99|0
1650375380000|2022-04-19 13:36:20|348.65|346.25|348.26|345.86|348.77|346.37|348.26|345.86|0
1650375390000|2022-04-19 13:36:30|348.65|346.25|348.26|345.86|348.77|346.37|348.26|345.86|0
1650375400000|2022-04-19 13:36:40|348.39|345.99|347.81|345.41|348.39|345.99|347.81|345.41|0
1650375410000|2022-04-19 13:36:50|347.62|345.22|347.87|345.47|348|345.6|347.62|345.22|0
1650375420000|2022-04-19 13:37:00|348.13|345.73|347.62|345.22|348.26|345.86|347.62|345.22|0
1650375430000|2022-04-19 13:37:10|347.36|344.96|348|345.6|348.07|345.67|347.36|344.96|0
1650375440000|2022-04-19 13:37:20|348.26|345.86|349.55|347.15|349.55|347.15|348.26|345.86|0
1650375450000|2022-04-19 13:37:30|349.29|346.89|348.65|346.25|349.29|346.89|348.65|346.25|0
1650375460000|2022-04-19 13:37:40|348.26|345.86|348.13|345.73|348.26|345.86|348|345.6|0
1650375470000|2022-04-19 13:37:50|348|345.6|347.75|345.35|348|345.6|347.75|345.35|0
1650375480000|2022-04-19 13:38:00|347.87|345.47|348.13|345.73|348.39|345.99|347.87|345.47|0
1650375490000|2022-04-19 13:38:10|347.87|345.47|348.13|345.73|348.13|345.73|347.87|345.47|0
1650375500000|2022-04-19 13:38:20|348.39|345.99|348.45|346.05|348.52|346.12|348.39|345.99|0
1650375510000|2022-04-19 13:38:30|348.77|346.37|349.23|346.83|349.23|346.83|348.77|346.37|0
1650375520000|2022-04-19 13:38:40|349.16|346.76|348.64|346.24|349.16|346.76|348.64|346.24|0
1650375530000|2022-04-19 13:38:50|348.84|346.44|349.16|346.76|349.16|346.76|348.77|346.37|0
1650375540000|2022-04-19 13:39:00|349.29|346.89|349.55|347.15|349.55|347.15|349.29|346.89|0
1650375550000|2022-04-19 13:39:10|349.93|347.53|349.67|347.27|349.93|347.53|349.67|347.27|0
1650375560000|2022-04-19 13:39:20|349.42|347.02|350.45|348.05|350.45|348.05|349.42|347.02|0
1650375570000|2022-04-19 13:39:30|350.58|348.18|351.22|348.82|351.22|348.82|350.58|348.18|0
1650375580000|2022-04-19 13:39:40|351.35|348.95|350.84|348.44|351.48|349.08|350.84|348.44|0
1650375590000|2022-04-19 13:39:50|351.22|348.82|351.48|349.08|351.61|349.21|351.22|348.82|0
1650375600000|2022-04-19 13:40:00|352.13|349.73|352.39|349.99|352.52|350.12|352.13|349.73|0
1650375610000|2022-04-19 13:40:10|352.45|350.05|352.26|349.86|352.45|350.05|352.26|349.86|0
1650375620000|2022-04-19 13:40:20|352.13|349.73|350.83|348.43|352.13|349.73|350.83|348.43|0
1650375630000|2022-04-19 13:40:30|350.96|348.56|350.83|348.43|351.35|348.95|350.83|348.43|0
1650375640000|2022-04-19 13:40:40|351.09|348.69|350.77|348.37|351.09|348.69|350.58|348.18|0
1650375650000|2022-04-19 13:40:50|350.71|348.31|350.06|347.66|350.71|348.31|350.06|347.66|0
1650375660000|2022-04-19 13:41:00|350.19|347.79|349.93|347.53|350.19|347.79|349.8|347.4|0
1650375670000|2022-04-19 13:41:10|349.67|347.27|349.74|347.34|349.93|347.53|349.67|347.27|0
1650375680000|2022-04-19 13:41:20|349.67|347.27|350.19|347.79|350.19|347.79|349.67|347.27|0
1650375690000|2022-04-19 13:41:30|350.06|347.66|350.32|347.92|350.45|348.05|350.06|347.66|0
1650375700000|2022-04-19 13:41:40|350.06|347.66|350.32|347.92|350.32|347.92|350.06|347.66|0
1650375710000|2022-04-19 13:41:50|350.13|347.73|349.8|347.4|350.13|347.73|349.67|347.27|0
1650375720000|2022-04-19 13:42:00|349.54|347.14|349.93|347.53|350.38|347.98|349.54|347.14|0
1650375730000|2022-04-19 13:42:10|349.67|347.27|348.84|346.44|349.8|347.4|348.84|346.44|0
1650375740000|2022-04-19 13:42:20|349.03|346.63|348.58|346.18|349.03|346.63|348.51|346.11|0
1650375750000|2022-04-19 13:42:30|348.9|346.5|348.9|346.5|349.42|347.02|348.9|346.5|0
1650375760000|2022-04-19 13:42:40|349.03|346.63|348.39|345.99|349.16|346.76|348.39|345.99|0
1650375770000|2022-04-19 13:42:50|348.77|346.37|347.74|345.34|348.77|346.37|347.74|345.34|0
1650375780000|2022-04-19 13:43:00|346.85|344.45|345.82|343.42|346.85|344.45|345.82|343.42|0
1650375840000|2022-04-19 13:44:00|345.06|342.66|344.55|342.15|345.06|342.66|344.29|341.89|0
1650375850000|2022-04-19 13:44:10|344.42|342.02|344.04|341.64|344.42|342.02|344.04|341.64|0
1650375860000|2022-04-19 13:44:20|343.46|341.06|343.4|341|343.46|341.06|343.4|341|0
1650375870000|2022-04-19 13:44:30|343.14|340.74|343.02|340.62|343.14|340.74|342.76|340.36|0
1650375880000|2022-04-19 13:44:40|343.14|340.74|343.78|341.38|343.78|341.38|343.14|340.74|0
1650375890000|2022-04-19 13:44:50|344.16|341.76|344.29|341.89|344.29|341.89|344.04|341.64|0
1650375900000|2022-04-19 13:45:00|343.53|341.13|344.16|341.76|344.16|341.76|343.53|341.13|0
1650375910000|2022-04-19 13:45:10|344.03|341.63|343.91|341.51|344.03|341.63|343.65|341.25|0
1650375920000|2022-04-19 13:45:20|343.65|341.25|344.29|341.89|344.29|341.89|343.65|341.25|0
1650375930000|2022-04-19 13:45:30|344.8|342.4|345.18|342.78|345.18|342.78|344.42|342.02|0
1650375940000|2022-04-19 13:45:40|345.31|342.91|345.31|342.91|345.31|342.91|345.18|342.78|0
1650375950000|2022-04-19 13:45:50|345.44|343.04|345.31|342.91|345.44|343.04|345.18|342.78|0
1650375960000|2022-04-19 13:46:00|345.18|342.78|345.69|343.29|345.69|343.29|345.18|342.78|0
1650375970000|2022-04-19 13:46:10|345.18|342.78|344.8|342.4|345.18|342.78|344.8|342.4|0
1650375980000|2022-04-19 13:46:20|344.67|342.27|343.65|341.25|344.67|342.27|343.65|341.25|0
1650375990000|2022-04-19 13:46:30|343.53|341.13|343.78|341.38|344.03|341.63|343.53|341.13|0
1650376000000|2022-04-19 13:46:40|343.65|341.25|344.29|341.89|344.29|341.89|343.65|341.25|0
1650376010000|2022-04-19 13:46:50|344.03|341.63|344.42|342.02|344.42|342.02|344.03|341.63|0
1650376020000|2022-04-19 13:47:00|344.29|341.89|344.03|341.63|344.42|342.02|344.03|341.63|0
1650376030000|2022-04-19 13:47:10|343.91|341.51|343.4|341|343.91|341.51|343.4|341|0
1650376040000|2022-04-19 13:47:20|343.78|341.38|343.02|340.62|343.91|341.51|343.02|340.62|0
1650376050000|2022-04-19 13:47:30|343.14|340.74|341.62|339.22|343.14|340.74|341.62|339.22|0
1650376060000|2022-04-19 13:47:40|341.75|339.35|341.87|339.47|342|339.6|341.75|339.35|0
1650376070000|2022-04-19 13:47:50|342.13|339.73|341.75|339.35|342.13|339.73|341.62|339.22|0
1650376080000|2022-04-19 13:48:00|341.37|338.97|341.62|339.22|341.94|339.54|341.37|338.97|0
1650376090000|2022-04-19 13:48:10|341.75|339.35|342.13|339.73|342.13|339.73|341.75|339.35|0
1650376100000|2022-04-19 13:48:20|342|339.6|343.02|340.62|343.02|340.62|342|339.6|0
1650376110000|2022-04-19 13:48:30|343.14|340.74|343.52|341.12|343.52|341.12|343.14|340.74|0
1650376120000|2022-04-19 13:48:40|343.4|341|343.52|341.12|343.65|341.25|343.4|341|0
1650376130000|2022-04-19 13:48:50|343.65|341.25|344.03|341.63|344.03|341.63|343.65|341.25|0
1650376140000|2022-04-19 13:49:00|343.78|341.38|343.72|341.32|344.29|341.89|343.72|341.32|0
1650376150000|2022-04-19 13:49:10|343.52|341.12|343.02|340.62|343.52|341.12|342.63|340.23|0
1650376160000|2022-04-19 13:49:20|342.76|340.36|343.52|341.12|343.52|341.12|342.76|340.36|0
1650376170000|2022-04-19 13:49:30|343.4|341|343.05|340.65|346.04|343.64|343.05|340.65|0
1650376180000|2022-04-19 13:49:40|342.42|340.02|341.91|339.51|342.42|340.02|341.91|339.51|0
1650376190000|2022-04-19 13:49:50|342.03|339.63|342.42|340.02|342.42|340.02|341.91|339.51|0
1650376200000|2022-04-19 13:50:00|341.78|339.38|342.67|340.27|342.67|340.27|341.78|339.38|0
1650376210000|2022-04-19 13:50:10|342.8|340.4|342.8|340.4|342.86|340.46|342.67|340.27|0
1650376220000|2022-04-19 13:50:20|342.29|339.89|342.03|339.63|342.29|339.89|341.91|339.51|0
1650376230000|2022-04-19 13:50:30|341.91|339.51|342.03|339.63|342.03|339.63|341.91|339.51|0
1650376240000|2022-04-19 13:50:40|342.42|340.02|343.18|340.78|343.18|340.78|342.42|340.02|0
1650376250000|2022-04-19 13:50:50|343.05|340.65|343.18|340.78|343.18|340.78|343.05|340.65|0
1650376320000|2022-04-19 13:52:00|341.52|339.12|340.76|338.36|341.78|339.38|340.76|338.36|0
1650376330000|2022-04-19 13:52:10|338.23|335.83|338.11|335.71|338.23|335.83|337.86|335.46|0
1650376340000|2022-04-19 13:52:20|338.23|335.83|337.35|334.95|338.36|335.96|337.35|334.95|0
1650376350000|2022-04-19 13:52:30|337.23|334.83|337.98|335.58|337.98|335.58|337.23|334.83|0
1650376360000|2022-04-19 13:52:40|338.11|335.71|337.48|335.08|338.11|335.71|337.48|335.08|0
1650376370000|2022-04-19 13:52:50|337.1|334.7|338.36|335.96|338.36|335.96|337.1|334.7|0
1650376380000|2022-04-19 13:53:00|338.49|336.09|337.23|334.83|338.49|336.09|337.23|334.83|0
1650376390000|2022-04-19 13:53:10|337.48|335.08|337.48|335.08|337.48|335.08|337.35|334.95|0
1650376400000|2022-04-19 13:53:20|336.85|334.45|337.6|335.2|337.6|335.2|336.85|334.45|0
1650376410000|2022-04-19 13:53:30|336.97|334.57|336.47|334.07|336.97|334.57|336.47|334.07|0
1650376420000|2022-04-19 13:53:40|336.85|334.45|336.6|334.2|336.85|334.45|336.6|334.2|0
1650376430000|2022-04-19 13:53:50|336.22|333.82|336.47|334.07|336.47|334.07|336.22|333.82|0
1650376440000|2022-04-19 13:54:00|336.6|334.2|336.85|334.45|336.85|334.45|336.47|334.07|0
1650376450000|2022-04-19 13:54:10|336.97|334.57|337.1|334.7|337.23|334.83|336.97|334.57|0
1650376460000|2022-04-19 13:54:20|337.23|334.83|336.6|334.2|337.23|334.83|336.6|334.2|0
1650376470000|2022-04-19 13:54:30|337.1|334.7|336.85|334.45|337.1|334.7|336.85|334.45|0
1650376480000|2022-04-19 13:54:40|336.97|334.57|337.23|334.83|337.23|334.83|336.97|334.57|0
1650376490000|2022-04-19 13:54:50|336.97|334.57|336.6|334.2|336.97|334.57|336.6|334.2|0
1650376500000|2022-04-19 13:55:00|337.1|334.7|336.6|334.2|337.1|334.7|336.6|334.2|0
1650376510000|2022-04-19 13:55:10|336.47|334.07|336.97|334.57|336.97|334.57|336.47|334.07|0
1650376520000|2022-04-19 13:55:20|336.85|334.45|336.47|334.07|336.85|334.45|336.47|334.07|0
1650376530000|2022-04-19 13:55:30|336.22|333.82|335.97|333.57|336.34|333.94|335.97|333.57|0
1650376540000|2022-04-19 13:55:40|335.84|333.44|335.97|333.57|336.34|333.94|335.84|333.44|0
1650376550000|2022-04-19 13:55:50|335.72|333.32|335.47|333.07|335.72|333.32|335.47|333.07|0
1650376560000|2022-04-19 13:56:00|335.97|333.57|336.09|333.69|336.09|333.69|335.84|333.44|0
1650376570000|2022-04-19 13:56:10|335.72|333.32|336.09|333.69|336.09|333.69|335.72|333.32|0
1650376580000|2022-04-19 13:56:20|335.97|333.57|336.34|333.94|336.34|333.94|335.97|333.57|0
1650376590000|2022-04-19 13:56:30|336.09|333.69|335.97|333.57|336.22|333.82|335.97|333.57|0
1650376600000|2022-04-19 13:56:40|336.09|333.69|336.16|333.76|336.34|333.94|336.09|333.69|0
1650376610000|2022-04-19 13:56:50|336.09|333.69|336.34|333.94|336.47|334.07|336.09|333.69|0
1650376620000|2022-04-19 13:57:00|336.22|333.82|336.22|333.82|336.47|334.07|336.22|333.82|0
1650376630000|2022-04-19 13:57:10|336.47|334.07|335.97|333.57|336.47|334.07|335.97|333.57|0
1650376640000|2022-04-19 13:57:20|335.84|333.44|336.22|333.82|336.22|333.82|335.84|333.44|0
1650376650000|2022-04-19 13:57:30|336.09|333.69|336.34|333.94|336.34|333.94|336.09|333.69|0
1650376660000|2022-04-19 13:57:40|336.72|334.32|336.47|334.07|336.72|334.32|336.47|334.07|0
1650376670000|2022-04-19 13:57:50|336.22|333.82|335.84|333.44|336.22|333.82|335.84|333.44|0
1650376680000|2022-04-19 13:58:00|336.09|333.69|335.59|333.19|336.09|333.69|335.59|333.19|0
1650376690000|2022-04-19 13:58:10|335.72|333.32|335.21|332.81|335.72|333.32|335.21|332.81|0
1650376700000|2022-04-19 13:58:20|335.34|332.94|335.21|332.81|335.59|333.19|335.21|332.81|0
1650376710000|2022-04-19 13:58:30|334.96|332.56|334.71|332.31|335.09|332.69|334.71|332.31|0
1650376720000|2022-04-19 13:58:40|334.84|332.44|335.09|332.69|335.21|332.81|334.84|332.44|0
1650376730000|2022-04-19 13:58:50|335.21|332.81|335.34|332.94|335.34|332.94|335.09|332.69|0
1650376740000|2022-04-19 13:59:00|335.09|332.69|334.59|332.19|335.09|332.69|334.59|332.19|0
1650376750000|2022-04-19 13:59:10|334.71|332.31|335.09|332.69|335.21|332.81|334.71|332.31|0
1650376760000|2022-04-19 13:59:20|334.96|332.56|334.84|332.44|334.96|332.56|334.84|332.44|0
1650376770000|2022-04-19 13:59:30|334.09|331.69|333.46|331.06|334.09|331.69|333.46|331.06|0
1650376780000|2022-04-19 13:59:40|333.59|331.19|333.46|331.06|333.84|331.44|333.46|331.06|0
1650376790000|2022-04-19 13:59:50|333.59|331.19|333.46|331.06|333.59|331.19|333.46|331.06|0
1650376800000|2022-04-19 14:00:00|333.21|330.81|333.71|331.31|333.71|331.31|333.09|330.69|0
1650376810000|2022-04-19 14:00:10|333.46|331.06|333.59|331.19|333.84|331.44|333.46|331.06|0
1650376820000|2022-04-19 14:00:20|333.71|331.31|333.96|331.56|333.96|331.56|333.46|331.06|0
1650376830000|2022-04-19 14:00:30|334.21|331.81|334.59|332.19|334.71|332.31|334.21|331.81|0
1650376840000|2022-04-19 14:00:40|334.46|332.06|334.34|331.94|334.46|332.06|334.34|331.94|0
1650376850000|2022-04-19 14:00:50|334.09|331.69|334.21|331.81|334.21|331.81|333.96|331.56|0
1650376860000|2022-04-19 14:01:00|333.84|331.44|333.71|331.31|333.84|331.44|333.46|331.06|0
1650376870000|2022-04-19 14:01:10|333.96|331.56|333.78|331.38|333.96|331.56|333.71|331.31|0
1650376880000|2022-04-19 14:01:20|333.59|331.19|333.59|331.19|333.84|331.44|333.59|331.19|0
1650376890000|2022-04-19 14:01:30|333.71|331.31|333.84|331.44|333.96|331.56|333.71|331.31|0
1650376900000|2022-04-19 14:01:40|333.46|331.06|333.84|331.44|333.84|331.44|333.46|331.06|0
1650376910000|2022-04-19 14:01:50|334.09|331.69|334.21|331.81|334.34|331.94|334.09|331.69|0
1650376920000|2022-04-19 14:02:00|333.96|331.56|333.84|331.44|333.96|331.56|333.71|331.31|0
1650376930000|2022-04-19 14:02:10|333.59|331.19|333.34|330.94|333.59|331.19|333.34|330.94|0
1650376940000|2022-04-19 14:02:20|333.46|331.06|332.96|330.56|333.46|331.06|332.96|330.56|0
1650376950000|2022-04-19 14:02:30|332.84|330.44|332.34|329.94|332.84|330.44|332.34|329.94|0
1650376960000|2022-04-19 14:02:40|332.59|330.19|332.59|330.19|332.59|330.19|332.34|329.94|0
1650376970000|2022-04-19 14:02:50|332.84|330.44|332.84|330.44|332.84|330.44|332.71|330.31|0
1650376980000|2022-04-19 14:03:00|332.71|330.31|332.59|330.19|332.71|330.31|332.09|329.69|0
1650376990000|2022-04-19 14:03:10|332.46|330.06|332.34|329.94|332.46|330.06|332.21|329.81|0
1650377000000|2022-04-19 14:03:20|332.46|330.06|332.96|330.56|332.96|330.56|332.46|330.06|0
1650377010000|2022-04-19 14:03:30|332.71|330.31|332.96|330.56|332.96|330.56|332.71|330.31|0
1650377020000|2022-04-19 14:03:40|332.84|330.44|333.21|330.81|333.21|330.81|332.84|330.44|0
1650377030000|2022-04-19 14:03:50|333.46|331.06|333.34|330.94|333.46|331.06|333.34|330.94|0
1650377040000|2022-04-19 14:04:00|333.09|330.69|333.09|330.69|333.09|330.69|332.84|330.44|0
1650377050000|2022-04-19 14:04:10|332.84|330.44|332.84|330.44|332.96|330.56|332.84|330.44|0
1650377060000|2022-04-19 14:04:20|332.96|330.56|333.21|330.81|333.21|330.81|332.96|330.56|0
1650377070000|2022-04-19 14:04:30|333.46|331.06|333.21|330.81|333.46|331.06|333.21|330.81|0
1650377080000|2022-04-19 14:04:40|333.09|330.69|332.71|330.31|333.09|330.69|332.71|330.31|0
1650377090000|2022-04-19 14:04:50|332.96|330.56|332.84|330.44|332.96|330.56|332.84|330.44|0
1650377100000|2022-04-19 14:05:00|332.96|330.56|332.46|330.06|332.96|330.56|332.46|330.06|0
1650377110000|2022-04-19 14:05:10|332.71|330.31|332.96|330.56|332.96|330.56|332.59|330.19|0
1650377120000|2022-04-19 14:05:20|332.84|330.44|332.84|330.44|332.84|330.44|332.71|330.31|0
1650377130000|2022-04-19 14:05:30|332.59|330.19|332.46|330.06|332.59|330.19|332.34|329.94|0
1650377140000|2022-04-19 14:05:40|332.59|330.19|333.21|330.81|333.21|330.81|332.46|330.06|0
1650377150000|2022-04-19 14:05:50|333.33|330.93|332.84|330.44|333.33|330.93|332.84|330.44|0
1650377160000|2022-04-19 14:06:00|332.71|330.31|331.59|329.19|332.71|330.31|331.59|329.19|0
1650377170000|2022-04-19 14:06:10|331.71|329.31|332.21|329.81|332.21|329.81|331.71|329.31|0
1650377180000|2022-04-19 14:06:20|332.09|329.69|331.59|329.19|332.09|329.69|331.47|329.07|0
1650377190000|2022-04-19 14:06:30|331.71|329.31|332.34|329.94|332.34|329.94|331.71|329.31|0
1650377200000|2022-04-19 14:06:40|332.46|330.06|332.09|329.69|332.46|330.06|332.09|329.69|0
1650377210000|2022-04-19 14:06:50|332.34|329.94|332.21|329.81|332.34|329.94|332.21|329.81|0
1650377220000|2022-04-19 14:07:00|332.34|329.94|331.96|329.56|332.46|330.06|331.96|329.56|0
1650377230000|2022-04-19 14:07:10|331.47|329.07|331.84|329.44|331.84|329.44|331.47|329.07|0
1650377240000|2022-04-19 14:07:20|331.71|329.31|331.96|329.56|331.96|329.56|331.71|329.31|0
1650377250000|2022-04-19 14:07:30|331.59|329.19|331.47|329.07|331.59|329.19|331.34|328.94|0
1650377260000|2022-04-19 14:07:40|331.59|329.19|331.96|329.56|331.96|329.56|331.59|329.19|0
1650377270000|2022-04-19 14:07:50|332.03|329.63|331.84|329.44|332.03|329.63|331.84|329.44|0
1650377280000|2022-04-19 14:08:00|331.71|329.31|331.96|329.56|331.96|329.56|331.71|329.31|0
1650377290000|2022-04-19 14:08:10|331.71|329.31|332.34|329.94|332.34|329.94|331.71|329.31|0
1650377300000|2022-04-19 14:08:20|332.21|329.81|331.84|329.44|332.21|329.81|331.84|329.44|0
1650377310000|2022-04-19 14:08:30|331.59|329.19|332.07|329.67|335.07|332.67|331.59|329.19|0
1650377320000|2022-04-19 14:08:40|331.82|329.42|332.07|329.67|332.07|329.67|331.82|329.42|0
1650377330000|2022-04-19 14:08:50|331.94|329.54|331.82|329.42|331.94|329.54|331.7|329.3|0
1650377340000|2022-04-19 14:09:00|331.45|329.05|331.76|329.36|332.19|329.79|331.45|329.05|0
1650377350000|2022-04-19 14:09:10|331.82|329.42|331.94|329.54|331.94|329.54|331.82|329.42|0
1650377360000|2022-04-19 14:09:20|332.07|329.67|332.32|329.92|332.32|329.92|332.07|329.67|0
1650377370000|2022-04-19 14:09:30|332.19|329.79|332.32|329.92|332.32|329.92|332.07|329.67|0
1650377380000|2022-04-19 14:09:40|332.19|329.79|331.82|329.42|332.19|329.79|331.82|329.42|0
1650377390000|2022-04-19 14:09:50|331.57|329.17|331.32|328.92|331.57|329.17|331.32|328.92|0
1650377400000|2022-04-19 14:10:00|331.07|328.67|331.32|328.92|331.32|328.92|331.07|328.67|0
1650377410000|2022-04-19 14:10:10|331.2|328.8|330.7|328.3|331.2|328.8|330.7|328.3|0
1650377420000|2022-04-19 14:10:20|330.45|328.05|330.58|328.18|330.58|328.18|330.33|327.93|0
1650377430000|2022-04-19 14:10:30|330.45|328.05|329.96|327.56|330.45|328.05|329.96|327.56|0
1650377440000|2022-04-19 14:10:40|330.33|327.93|330.39|327.99|330.45|328.05|330.08|327.68|0
1650377450000|2022-04-19 14:10:50|330.2|327.8|330.33|327.93|330.33|327.93|330.08|327.68|0
1650377460000|2022-04-19 14:11:00|330.2|327.8|329.59|327.19|330.2|327.8|329.59|327.19|0
1650377470000|2022-04-19 14:11:10|329.34|326.94|329.21|326.81|329.46|327.06|329.21|326.81|0
1650377480000|2022-04-19 14:11:20|328.84|326.44|328.97|326.57|328.97|326.57|328.84|326.44|0
1650377490000|2022-04-19 14:11:30|329.09|326.69|328.97|326.57|329.09|326.69|328.97|326.57|0
1650377500000|2022-04-19 14:11:40|328.84|326.44|328.23|325.83|328.84|326.44|328.23|325.83|0
1650377510000|2022-04-19 14:11:50|327.98|325.58|327.98|325.58|328.1|325.7|327.98|325.58|0
1650377520000|2022-04-19 14:12:00|327.86|325.46|327.86|325.46|327.98|325.58|327.73|325.33|0
1650377530000|2022-04-19 14:12:10|327.98|325.58|328.35|325.95|328.35|325.95|327.98|325.58|0
1650377540000|2022-04-19 14:12:20|328.6|326.2|329.03|326.63|329.03|326.63|328.6|326.2|0
1650377550000|2022-04-19 14:12:30|329.21|326.81|329.46|327.06|329.46|327.06|329.21|326.81|0
1650377560000|2022-04-19 14:12:40|329.21|326.81|329.21|326.81|329.21|326.81|329.09|326.69|0
1650377570000|2022-04-19 14:12:50|329.09|326.69|328.84|326.44|329.09|326.69|328.84|326.44|0
1650377580000|2022-04-19 14:13:00|329.21|326.81|329.09|326.69|329.21|326.81|328.97|326.57|0
1650377590000|2022-04-19 14:13:10|329.21|326.81|328.97|326.57|329.21|326.81|328.97|326.57|0
1650377600000|2022-04-19 14:13:20|329.21|326.81|329.34|326.94|329.46|327.06|329.09|326.69|0
1650377610000|2022-04-19 14:13:30|329.46|327.06|329.21|326.81|329.46|327.06|329.21|326.81|0
1650377620000|2022-04-19 14:13:40|329.03|326.63|329.09|326.69|329.21|326.81|329.03|326.63|0
1650377630000|2022-04-19 14:13:50|329.21|326.81|329.09|326.69|329.21|326.81|329.09|326.69|0
1650377640000|2022-04-19 14:14:00|329.87|327.47|329.99|327.59|329.99|327.59|329.87|327.47|0
1650377650000|2022-04-19 14:14:10|330.12|327.72|330.24|327.84|330.24|327.84|329.87|327.47|0
1650377660000|2022-04-19 14:14:20|329.99|327.59|331.56|329.16|331.68|329.28|329.99|327.59|0
1650377670000|2022-04-19 14:14:30|331.68|329.28|331.31|328.91|331.68|329.28|331.31|328.91|0
1650377680000|2022-04-19 14:14:40|331.56|329.16|331.64|329.24|331.8|329.4|331.56|329.16|0
1650377690000|2022-04-19 14:14:50|331.77|329.37|332.21|329.81|332.33|329.93|331.77|329.37|0
1650377700000|2022-04-19 14:15:00|332.33|329.93|332.4|330|332.46|330.06|332.21|329.81|0
1650377710000|2022-04-19 14:15:10|332.58|330.18|332.95|330.55|333.08|330.68|332.58|330.18|0
1650377720000|2022-04-19 14:15:20|333.08|330.68|333.2|330.8|333.2|330.8|332.95|330.55|0
1650377730000|2022-04-19 14:15:30|333.08|330.68|333.32|330.92|333.32|330.92|332.95|330.55|0
1650377740000|2022-04-19 14:15:40|333.08|330.68|333.7|331.3|333.7|331.3|333.08|330.68|0
1650377750000|2022-04-19 14:15:50|334.19|331.79|334.32|331.92|334.32|331.92|334.07|331.67|0
1650377760000|2022-04-19 14:16:00|334.19|331.79|334.19|331.79|334.32|331.92|334.19|331.79|0
1650377770000|2022-04-19 14:16:10|334.44|332.04|334.69|332.29|334.69|332.29|334.19|331.79|0
1650377780000|2022-04-19 14:16:20|334.07|331.67|333.7|331.3|334.07|331.67|333.7|331.3|0
1650377790000|2022-04-19 14:16:30|333.08|330.68|332.95|330.55|333.08|330.68|332.7|330.3|0
1650377800000|2022-04-19 14:16:40|333.08|330.68|332.95|330.55|333.08|330.68|332.83|330.43|0
1650377810000|2022-04-19 14:16:50|332.83|330.43|332.83|330.43|332.83|330.43|332.58|330.18|0
1650377820000|2022-04-19 14:17:00|332.58|330.18|332.7|330.3|333.07|330.67|332.58|330.18|0
1650377830000|2022-04-19 14:17:10|332.33|329.93|331.9|329.5|332.33|329.93|331.9|329.5|0
1650377840000|2022-04-19 14:17:20|331.96|329.56|331.71|329.31|331.96|329.56|331.71|329.31|0
1650377850000|2022-04-19 14:17:30|331.96|329.56|331.71|329.31|331.96|329.56|331.59|329.19|0
1650377860000|2022-04-19 14:17:40|331.96|329.56|331.84|329.44|331.96|329.56|331.84|329.44|0
1650377870000|2022-04-19 14:17:50|331.71|329.31|331.84|329.44|331.84|329.44|331.71|329.31|0
1650377880000|2022-04-19 14:18:00|331.96|329.56|331.71|329.31|331.96|329.56|331.71|329.31|0
1650377890000|2022-04-19 14:18:10|331.47|329.07|331.84|329.44|331.84|329.44|331.47|329.07|0
1650377900000|2022-04-19 14:18:20|331.96|329.56|332.21|329.81|332.33|329.93|331.96|329.56|0
1650377910000|2022-04-19 14:18:30|332.33|329.93|332.21|329.81|332.33|329.93|332.21|329.81|0
1650377920000|2022-04-19 14:18:40|332.08|329.68|332.58|330.18|332.58|330.18|332.08|329.68|0
1650377930000|2022-04-19 14:18:50|332.45|330.05|332.7|330.3|332.7|330.3|332.45|330.05|0
1650377940000|2022-04-19 14:19:00|332.58|330.18|332.33|329.93|332.83|330.43|332.33|329.93|0
1650377950000|2022-04-19 14:19:10|332.27|329.87|332.58|330.18|332.58|330.18|332.27|329.87|0
1650377960000|2022-04-19 14:19:20|332.7|330.3|332.45|330.05|332.7|330.3|332.45|330.05|0
1650377970000|2022-04-19 14:19:30|332.58|330.18|332.58|330.18|332.7|330.3|332.45|330.05|0
1650377980000|2022-04-19 14:19:40|332.45|330.05|332.83|330.43|332.83|330.43|332.45|330.05|0
1650377990000|2022-04-19 14:19:50|332.89|330.49|332.95|330.55|332.95|330.55|332.83|330.43|0
1650378000000|2022-04-19 14:20:00|332.83|330.43|332.95|330.55|333.2|330.8|332.83|330.43|0
1650378010000|2022-04-19 14:20:10|333.07|330.67|333.57|331.17|333.57|331.17|333.07|330.67|0
1650378020000|2022-04-19 14:20:20|333.45|331.05|333.57|331.17|333.57|331.17|333.32|330.92|0
1650378030000|2022-04-19 14:20:30|333.45|331.05|333.07|330.67|333.57|331.17|333.07|330.67|0
1650378040000|2022-04-19 14:20:40|333.32|330.92|333.07|330.67|333.32|330.92|333.07|330.67|0
1650378050000|2022-04-19 14:20:50|333.2|330.8|333.2|330.8|333.32|330.92|333.2|330.8|0
1650378060000|2022-04-19 14:21:00|332.58|330.18|332.58|330.18|332.7|330.3|332.58|330.18|0
1650378070000|2022-04-19 14:21:10|332.45|330.05|332.58|330.18|332.58|330.18|332.45|330.05|0
1650378080000|2022-04-19 14:21:20|332.7|330.3|332.83|330.43|332.83|330.43|332.58|330.18|0
1650378090000|2022-04-19 14:21:30|332.7|330.3|332.83|330.43|332.83|330.43|332.45|330.05|0
1650378100000|2022-04-19 14:21:40|332.89|330.49|332.7|330.3|332.89|330.49|332.7|330.3|0
1650378110000|2022-04-19 14:21:50|332.83|330.43|332.82|330.42|332.83|330.43|332.82|330.42|0
1650378120000|2022-04-19 14:22:00|332.7|330.3|332.95|330.55|332.95|330.55|332.58|330.18|0
1650378130000|2022-04-19 14:22:10|332.82|330.42|332.58|330.18|332.82|330.42|332.58|330.18|0
1650378140000|2022-04-19 14:22:20|332.33|329.93|332.45|330.05|332.58|330.18|332.33|329.93|0
1650378150000|2022-04-19 14:22:30|332.33|329.93|332.7|330.3|332.7|330.3|332.33|329.93|0
1650378160000|2022-04-19 14:22:40|332.82|330.42|332.77|330.37|332.82|330.42|332.7|330.3|0
1650378170000|2022-04-19 14:22:50|332.7|330.3|332.45|330.05|332.7|330.3|332.33|329.93|0
1650378180000|2022-04-19 14:23:00|332.33|329.93|332.58|330.18|332.58|330.18|332.33|329.93|0
1650378190000|2022-04-19 14:23:10|332.33|329.93|332.33|329.93|332.45|330.05|332.33|329.93|0
1650378200000|2022-04-19 14:23:20|332.15|329.75|332.21|329.81|332.21|329.81|332.08|329.68|0
1650378210000|2022-04-19 14:23:30|332.08|329.68|331.83|329.43|332.08|329.68|331.83|329.43|0
1650378220000|2022-04-19 14:23:40|331.34|328.94|331.09|328.69|331.46|329.06|331.09|328.69|0
1650378230000|2022-04-19 14:23:50|331.22|328.82|331.59|329.19|331.83|329.43|331.22|328.82|0
1650378240000|2022-04-19 14:24:00|331.34|328.94|330.85|328.45|331.34|328.94|330.85|328.45|0
1650378250000|2022-04-19 14:24:10|331.09|328.69|330.85|328.45|331.09|328.69|330.85|328.45|0
1650378260000|2022-04-19 14:24:20|331.22|328.82|331.46|329.06|331.46|329.06|331.22|328.82|0
1650378270000|2022-04-19 14:24:30|331.59|329.19|331.46|329.06|331.71|329.31|331.46|329.06|0
1650378280000|2022-04-19 14:24:40|331.34|328.94|331.09|328.69|331.34|328.94|330.97|328.57|0
1650378290000|2022-04-19 14:24:50|330.85|328.45|331.09|328.69|331.09|328.69|330.85|328.45|0
1650378300000|2022-04-19 14:25:00|330.97|328.57|331.09|328.69|331.09|328.69|330.97|328.57|0
1650378310000|2022-04-19 14:25:10|330.97|328.57|330.97|328.57|331.09|328.69|330.97|328.57|0
1650378320000|2022-04-19 14:25:20|330.72|328.32|331.09|328.69|331.16|328.76|330.72|328.32|0
1650378330000|2022-04-19 14:25:30|331.22|328.82|330.35|327.95|331.22|328.82|330.35|327.95|0
1650378340000|2022-04-19 14:25:40|330.48|328.08|330.48|328.08|330.48|328.08|330.48|328.08|0
1650378350000|2022-04-19 14:25:50|330.6|328.2|330.72|328.32|330.85|328.45|330.6|328.2|0
1650378360000|2022-04-19 14:26:00|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1650378370000|2022-04-19 14:26:10|330.66|328.26|330.72|328.32|330.72|328.32|330.6|328.2|0
1650378380000|2022-04-19 14:26:20|330.85|328.45|330.97|328.57|330.97|328.57|330.85|328.45|0
1650378390000|2022-04-19 14:26:30|330.85|328.45|330.72|328.32|330.85|328.45|330.48|328.08|0
1650378400000|2022-04-19 14:26:40|330.6|328.2|330.6|328.2|330.72|328.32|330.6|328.2|0
1650378410000|2022-04-19 14:26:50|330.72|328.32|330.85|328.45|330.85|328.45|330.72|328.32|0
1650378420000|2022-04-19 14:27:00|330.48|328.08|329.86|327.46|330.48|328.08|329.86|327.46|0
1650378430000|2022-04-19 14:27:10|330.11|327.71|329.24|326.84|330.11|327.71|329.24|326.84|0
1650378440000|2022-04-19 14:27:20|329.12|326.72|329|326.6|329.12|326.72|328.88|326.48|0
1650378450000|2022-04-19 14:27:30|328.82|326.42|329|326.6|329|326.6|328.82|326.42|0
1650378460000|2022-04-19 14:27:40|329.24|326.84|330.11|327.71|330.11|327.71|329.24|326.84|0
1650378470000|2022-04-19 14:27:50|329.98|327.58|330.23|327.83|330.23|327.83|329.98|327.58|0
1650378480000|2022-04-19 14:28:00|330.35|327.95|330.35|327.95|330.48|328.08|330.35|327.95|0
1650378490000|2022-04-19 14:28:10|330.6|328.2|330.6|328.2|330.6|328.2|330.6|328.2|0
1650378500000|2022-04-19 14:28:20|330.47|328.07|330.47|328.07|330.66|328.26|330.47|328.07|0
1650378510000|2022-04-19 14:28:30|330.23|327.83|329.03|326.63|330.35|327.95|329.03|326.63|0
1650378520000|2022-04-19 14:28:40|328.91|326.51|328.42|326.02|328.91|326.51|328.42|326.02|0
1650378530000|2022-04-19 14:28:50|328.54|326.14|328.54|326.14|328.54|326.14|328.29|325.89|0
1650378540000|2022-04-19 14:29:00|328.66|326.26|328.79|326.39|328.79|326.39|328.54|326.14|0
1650378550000|2022-04-19 14:29:10|328.66|326.26|328.66|326.26|328.66|326.26|328.66|326.26|0
1650378560000|2022-04-19 14:29:20|328.6|326.2|328.79|326.39|328.79|326.39|328.42|326.02|0
1650378570000|2022-04-19 14:29:30|328.54|326.14|328.66|326.26|328.66|326.26|328.54|326.14|0
1650378580000|2022-04-19 14:29:40|328.79|326.39|328.79|326.39|328.79|326.39|328.66|326.26|0
1650378590000|2022-04-19 14:29:50|328.66|326.26|328.42|326.02|328.66|326.26|328.42|326.02|0
1650378600000|2022-04-19 14:30:00|327.8|325.4|328.29|325.89|328.29|325.89|327.8|325.4|0
1650378610000|2022-04-19 14:30:10|328.17|325.77|327.68|325.28|328.17|325.77|327.68|325.28|0
1650378620000|2022-04-19 14:30:20|327.55|325.15|327.8|325.4|327.8|325.4|327.55|325.15|0
1650378630000|2022-04-19 14:30:30|327.92|325.52|327.68|325.28|328.05|325.65|327.68|325.28|0
1650378640000|2022-04-19 14:30:40|327.8|325.4|327.92|325.52|327.92|325.52|327.68|325.28|0
1650378650000|2022-04-19 14:30:50|328.05|325.65|328.05|325.65|328.05|325.65|327.8|325.4|0
1650378660000|2022-04-19 14:31:00|328.17|325.77|328.23|325.83|328.23|325.83|328.17|325.77|0
1650378670000|2022-04-19 14:31:10|327.92|325.52|327.92|325.52|327.92|325.52|327.8|325.4|0
1650378680000|2022-04-19 14:31:20|327.8|325.4|327.68|325.28|327.8|325.4|327.55|325.15|0
1650378690000|2022-04-19 14:31:30|327.8|325.4|327.68|325.28|327.8|325.4|327.55|325.15|0
1650378700000|2022-04-19 14:31:40|327.92|325.52|327.86|325.46|327.92|325.52|327.8|325.4|0
1650378710000|2022-04-19 14:31:50|327.8|325.4|328.05|325.65|328.05|325.65|327.68|325.28|0
1650378720000|2022-04-19 14:32:00|327.92|325.52|327.5|325.1|327.92|325.52|327.5|325.1|0
1650378730000|2022-04-19 14:32:10|327.31|324.91|327.43|325.03|327.55|325.15|327.31|324.91|0
1650378740000|2022-04-19 14:32:20|326.94|324.54|326.69|324.29|326.94|324.54|326.57|324.17|0
1650378750000|2022-04-19 14:32:30|326.82|324.42|327.43|325.03|327.43|325.03|326.82|324.42|0
1650378760000|2022-04-19 14:32:40|327.55|325.15|327.68|325.28|327.68|325.28|327.55|325.15|0
1650378770000|2022-04-19 14:32:50|327.55|325.15|327.06|324.66|327.55|325.15|327.06|324.66|0
1650378780000|2022-04-19 14:33:00|326.94|324.54|326.94|324.54|326.94|324.54|326.69|324.29|0
1650378790000|2022-04-19 14:33:10|327.19|324.79|327.06|324.66|327.19|324.79|327.06|324.66|0
1650378800000|2022-04-19 14:33:20|326.94|324.54|326.82|324.42|327.06|324.66|326.82|324.42|0
1650378810000|2022-04-19 14:33:30|326.94|324.54|327.18|324.78|327.31|324.91|326.94|324.54|0
1650378820000|2022-04-19 14:33:40|327.31|324.91|327.37|324.97|327.37|324.97|327.31|324.91|0
1650378830000|2022-04-19 14:33:50|327.43|325.03|327.18|324.78|327.43|325.03|327.18|324.78|0
1650378840000|2022-04-19 14:34:00|327.31|324.91|327.55|325.15|327.55|325.15|327.31|324.91|0
1650378860000|2022-04-19 14:34:20|327.68|325.28|327.55|325.15|327.68|325.28|327.43|325.03|0
1650378870000|2022-04-19 14:34:30|327.43|325.03|327.68|325.28|327.68|325.28|327.43|325.03|0
1650378880000|2022-04-19 14:34:40|327.8|325.4|327.8|325.4|327.8|325.4|327.68|325.28|0
1650378890000|2022-04-19 14:34:50|327.68|325.28|327.55|325.15|327.68|325.28|327.31|324.91|0
1650378900000|2022-04-19 14:35:00|327.49|325.09|327.31|324.91|327.68|325.28|327.31|324.91|0
1650378910000|2022-04-19 14:35:10|327.55|325.15|327.55|325.15|327.68|325.28|327.55|325.15|0
1650378920000|2022-04-19 14:35:20|327.68|325.28|327.55|325.15|327.68|325.28|327.55|325.15|0
1650378930000|2022-04-19 14:35:30|327.68|325.28|328.04|325.64|328.04|325.64|327.68|325.28|0
1650378940000|2022-04-19 14:35:40|328.17|325.77|328.17|325.77|328.17|325.77|328.04|325.64|0
1650378950000|2022-04-19 14:35:50|328.23|325.83|328.29|325.89|328.29|325.89|328.04|325.64|0
1650378960000|2022-04-19 14:36:00|328.66|326.26|328.78|326.38|328.78|326.38|328.54|326.14|0
1650378970000|2022-04-19 14:36:10|328.66|326.26|328.66|326.26|328.91|326.51|328.66|326.26|0
1650378980000|2022-04-19 14:36:20|329.03|326.63|328.91|326.51|329.03|326.63|328.78|326.38|0
1650378990000|2022-04-19 14:36:30|329.15|326.75|328.91|326.51|329.15|326.75|328.91|326.51|0
1650379000000|2022-04-19 14:36:40|329.03|326.63|328.78|326.38|329.03|326.63|328.78|326.38|0
1650379010000|2022-04-19 14:36:50|328.91|326.51|329.28|326.88|329.28|326.88|328.91|326.51|0
1650379020000|2022-04-19 14:37:00|328.54|326.14|328.78|326.38|328.78|326.38|328.54|326.14|0
1650379030000|2022-04-19 14:37:10|328.91|326.51|328.66|326.26|328.91|326.51|328.66|326.26|0
1650379040000|2022-04-19 14:37:20|328.78|326.38|328.78|326.38|328.78|326.38|328.78|326.38|0
1650379050000|2022-04-19 14:37:30|328.66|326.26|328.72|326.32|328.72|326.32|328.66|326.26|0
1650379060000|2022-04-19 14:37:40|328.54|326.14|328.85|326.45|328.85|326.45|328.54|326.14|0
1650379070000|2022-04-19 14:37:50|328.78|326.38|328.66|326.26|328.78|326.38|328.66|326.26|0
1650379080000|2022-04-19 14:38:00|328.41|326.01|328.41|326.01|328.54|326.14|328.41|326.01|0
1650379090000|2022-04-19 14:38:10|327.92|325.52|327.8|325.4|328.04|325.64|327.67|325.27|0
1650379100000|2022-04-19 14:38:20|327.67|325.27|327.55|325.15|327.8|325.4|327.55|325.15|0
1650379110000|2022-04-19 14:38:30|327.67|325.27|327.92|325.52|327.92|325.52|327.67|325.27|0
1650379120000|2022-04-19 14:38:40|327.8|325.4|327.43|325.03|327.8|325.4|327.43|325.03|0
1650379130000|2022-04-19 14:38:50|327.31|324.91|327.06|324.66|327.31|324.91|327.06|324.66|0
1650379140000|2022-04-19 14:39:00|326.94|324.54|326.94|324.54|326.94|324.54|326.94|324.54|0
1650379150000|2022-04-19 14:39:10|326.81|324.41|326.69|324.29|326.81|324.41|326.69|324.29|0
1650379160000|2022-04-19 14:39:20|326.57|324.17|326.57|324.17|326.57|324.17|326.57|324.17|0
1650379170000|2022-04-19 14:39:30|326.81|324.41|326.94|324.54|326.94|324.54|326.81|324.41|0
1650379180000|2022-04-19 14:39:40|326.81|324.41|326.57|324.17|326.81|324.41|326.57|324.17|0
1650379190000|2022-04-19 14:39:50|326.81|324.41|326.69|324.29|326.81|324.41|326.57|324.17|0
1650379200000|2022-04-19 14:40:00|326.81|324.41|327.06|324.66|327.06|324.66|326.81|324.41|0
1650379210000|2022-04-19 14:40:10|327.18|324.78|326.94|324.54|327.18|324.78|326.94|324.54|0
1650379220000|2022-04-19 14:40:20|327.06|324.66|326.81|324.41|327.06|324.66|326.81|324.41|0
1650379230000|2022-04-19 14:40:30|326.94|324.54|326.81|324.41|326.94|324.54|326.81|324.41|0
1650379240000|2022-04-19 14:40:40|326.57|324.17|325.96|323.56|326.57|324.17|325.96|323.56|0
1650379250000|2022-04-19 14:40:50|325.71|323.31|325.96|323.56|326.08|323.68|325.71|323.31|0
1650379260000|2022-04-19 14:41:00|325.83|323.43|325.47|323.07|325.83|323.43|325.47|323.07|0
1650379270000|2022-04-19 14:41:10|325.59|323.19|325.47|323.07|325.59|323.19|325.47|323.07|0
1650379280000|2022-04-19 14:41:20|325.71|323.31|325.59|323.19|325.71|323.31|325.34|322.94|0
1650379290000|2022-04-19 14:41:30|325.47|323.07|325.34|322.94|325.47|323.07|325.34|322.94|0
1650379300000|2022-04-19 14:41:40|325.22|322.82|325.1|322.7|325.22|322.82|325.1|322.7|0
1650379310000|2022-04-19 14:41:50|325.34|322.94|325.1|322.7|325.47|323.07|325.1|322.7|0
1650379320000|2022-04-19 14:42:00|324.98|322.58|324.92|322.52|324.98|322.58|324.85|322.45|0
1650379330000|2022-04-19 14:42:10|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1650379340000|2022-04-19 14:42:20|324.61|322.21|324.73|322.33|324.85|322.45|324.61|322.21|0
1650379350000|2022-04-19 14:42:30|324.61|322.21|324.73|322.33|324.85|322.45|324.61|322.21|0
1650379360000|2022-04-19 14:42:40|325.1|322.7|324.98|322.58|325.1|322.7|324.85|322.45|0
1650379370000|2022-04-19 14:42:50|325.34|322.94|325.1|322.7|325.34|322.94|324.98|322.58|0
1650379380000|2022-04-19 14:43:00|325.04|322.64|325.22|322.82|325.22|322.82|325.04|322.64|0
1650379390000|2022-04-19 14:43:10|325.34|322.94|325.22|322.82|325.34|322.94|325.22|322.82|0
1650379400000|2022-04-19 14:43:20|324.98|322.58|325.34|322.94|325.34|322.94|324.98|322.58|0
1650379410000|2022-04-19 14:43:30|324.98|322.58|324.98|322.58|324.98|322.58|324.85|322.45|0
1650379420000|2022-04-19 14:43:40|324.92|322.52|324.73|322.33|324.92|322.52|324.73|322.33|0
1650379430000|2022-04-19 14:43:50|324.61|322.21|324.61|322.21|324.73|322.33|324.49|322.09|0
1650379440000|2022-04-19 14:44:00|324.73|322.33|324.61|322.21|324.73|322.33|324.61|322.21|0
1650379450000|2022-04-19 14:44:10|324.73|322.33|324.98|322.58|324.98|322.58|324.73|322.33|0
1650379460000|2022-04-19 14:44:20|325.1|322.7|324.98|322.58|325.1|322.7|324.85|322.45|0
1650379470000|2022-04-19 14:44:30|324.85|322.45|324.85|322.45|324.85|322.45|324.73|322.33|0
1650379480000|2022-04-19 14:44:40|324.97|322.57|325.1|322.7|325.1|322.7|324.97|322.57|0
1650379490000|2022-04-19 14:44:50|325.22|322.82|325.28|322.88|325.34|322.94|325.22|322.82|0
1650379500000|2022-04-19 14:45:00|324.97|322.57|324.97|322.57|325.22|322.82|324.97|322.57|0
1650379510000|2022-04-19 14:45:10|324.85|322.45|324.73|322.33|324.85|322.45|324.61|322.21|0
1650379520000|2022-04-19 14:45:20|324.61|322.21|324.61|322.21|324.61|322.21|324.61|322.21|0
1650379530000|2022-04-19 14:45:30|324.73|322.33|324.61|322.21|324.73|322.33|324.61|322.21|0
1650379540000|2022-04-19 14:45:40|324.49|322.09|324.49|322.09|324.61|322.21|324.49|322.09|0
1650379560000|2022-04-19 14:46:00|324.61|322.21|324.49|322.09|324.73|322.33|324.49|322.09|0
1650379570000|2022-04-19 14:46:10|324.36|321.96|324.61|322.21|324.61|322.21|324.36|321.96|0
1650379580000|2022-04-19 14:46:20|324.73|322.33|324.49|322.09|324.85|322.45|324.49|322.09|0
1650379590000|2022-04-19 14:46:30|324.36|321.96|323.51|321.11|324.36|321.96|323.51|321.11|0
1650379600000|2022-04-19 14:46:40|323.39|320.99|323.51|321.11|323.51|321.11|323.14|320.74|0
1650379610000|2022-04-19 14:46:50|323.63|321.23|323.02|320.62|323.63|321.23|323.02|320.62|0
1650379620000|2022-04-19 14:47:00|323.14|320.74|323.14|320.74|323.27|320.87|323.14|320.74|0
1650379630000|2022-04-19 14:47:10|323.27|320.87|323.14|320.74|323.39|320.99|323.14|320.74|0
1650379640000|2022-04-19 14:47:20|323.27|320.87|323.51|321.11|323.51|321.11|323.27|320.87|0
1650379650000|2022-04-19 14:47:30|323.39|320.99|323.14|320.74|323.39|320.99|323.14|320.74|0
1650379660000|2022-04-19 14:47:40|323.02|320.62|322.66|320.26|323.02|320.62|322.66|320.26|0
1650379670000|2022-04-19 14:47:50|322.78|320.38|322.9|320.5|322.9|320.5|322.66|320.26|0
1650379680000|2022-04-19 14:48:00|323.02|320.62|323.02|320.62|323.14|320.74|323.02|320.62|0
1650379690000|2022-04-19 14:48:10|322.9|320.5|323.02|320.62|323.02|320.62|322.9|320.5|0
1650379700000|2022-04-19 14:48:20|322.9|320.5|323.02|320.62|323.02|320.62|322.9|320.5|0
1650379710000|2022-04-19 14:48:30|323.14|320.74|323.14|320.74|323.27|320.87|323.14|320.74|0
1650379720000|2022-04-19 14:48:40|323.02|320.62|323.14|320.74|323.14|320.74|323.02|320.62|0
1650379730000|2022-04-19 14:48:50|323.27|320.87|323.27|320.87|323.39|320.99|323.27|320.87|0
1650379740000|2022-04-19 14:49:00|323.39|320.99|323.02|320.62|323.39|320.99|323.02|320.62|0
1650379750000|2022-04-19 14:49:10|322.9|320.5|322.78|320.38|322.9|320.5|322.78|320.38|0
1650379760000|2022-04-19 14:49:20|322.41|320.01|322.66|320.26|322.66|320.26|322.41|320.01|0
1650379770000|2022-04-19 14:49:30|322.78|320.38|322.9|320.5|322.9|320.5|322.78|320.38|0
1650379780000|2022-04-19 14:49:40|323.02|320.62|323.27|320.87|323.27|320.87|322.78|320.38|0
1650379790000|2022-04-19 14:49:50|323.39|320.99|323.63|321.23|323.63|321.23|323.39|320.99|0
1650379800000|2022-04-19 14:50:00|323.75|321.35|323.51|321.11|323.75|321.35|323.39|320.99|0
1650379810000|2022-04-19 14:50:10|323.75|321.35|324|321.6|324|321.6|323.75|321.35|0
1650379820000|2022-04-19 14:50:20|324.12|321.72|324.12|321.72|324.12|321.72|324.12|321.72|0
1650379830000|2022-04-19 14:50:30|324|321.6|323.87|321.47|324.12|321.72|323.87|321.47|0
1650379840000|2022-04-19 14:50:40|324.24|321.84|324.12|321.72|324.36|321.96|324.12|321.72|0
1650379850000|2022-04-19 14:50:50|324.24|321.84|324.36|321.96|324.36|321.96|324.12|321.72|0
1650379860000|2022-04-19 14:51:00|324|321.6|324|321.6|324.12|321.72|324|321.6|0
1650379870000|2022-04-19 14:51:10|324.12|321.72|324.48|322.08|324.48|322.08|324.12|321.72|0
1650379880000|2022-04-19 14:51:20|324.12|321.72|324.24|321.84|324.24|321.84|324.12|321.72|0
1650379890000|2022-04-19 14:51:30|324.36|321.96|324.48|322.08|324.48|322.08|324.36|321.96|0
1650379900000|2022-04-19 14:51:40|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1650379910000|2022-04-19 14:51:50|324.85|322.45|324.85|322.45|324.85|322.45|324.73|322.33|0
1650379920000|2022-04-19 14:52:00|324.73|322.33|324.61|322.21|324.73|322.33|324.61|322.21|0
1650379930000|2022-04-19 14:52:10|324.36|321.96|324.61|322.21|324.61|322.21|324.36|321.96|0
1650379940000|2022-04-19 14:52:20|324.73|322.33|324.97|322.57|324.97|322.57|324.61|322.21|0
1650379950000|2022-04-19 14:52:30|324.85|322.45|324.97|322.57|325.09|322.69|324.85|322.45|0
1650379960000|2022-04-19 14:52:40|325.09|322.69|324.97|322.57|325.09|322.69|324.85|322.45|0
1650379970000|2022-04-19 14:52:50|325.09|322.69|325.09|322.69|325.09|322.69|324.97|322.57|0
1650379980000|2022-04-19 14:53:00|325.22|322.82|325.22|322.82|325.22|322.82|325.22|322.82|0
1650379990000|2022-04-19 14:53:10|324.97|322.57|325.16|322.76|325.22|322.82|324.97|322.57|0
1650380000000|2022-04-19 14:53:20|325.09|322.69|325.58|323.18|325.58|323.18|325.09|322.69|0
1650380010000|2022-04-19 14:53:30|325.7|323.3|325.83|323.43|325.83|323.43|325.7|323.3|0
1650380020000|2022-04-19 14:53:40|325.7|323.3|325.58|323.18|325.83|323.43|325.58|323.18|0
1650380030000|2022-04-19 14:53:50|325.7|323.3|325.83|323.43|325.83|323.43|325.7|323.3|0
1650380040000|2022-04-19 14:54:00|325.58|323.18|325.95|323.55|325.95|323.55|325.58|323.18|0
1650380050000|2022-04-19 14:54:10|325.83|323.43|325.95|323.55|325.95|323.55|325.83|323.43|0
1650380060000|2022-04-19 14:54:20|325.83|323.43|325.7|323.3|325.83|323.43|325.7|323.3|0
1650380070000|2022-04-19 14:54:30|325.65|323.25|325.95|323.55|325.95|323.55|325.58|323.18|0
1650380080000|2022-04-19 14:54:40|326.07|323.67|326.07|323.67|326.07|323.67|326.07|323.67|0
1650380090000|2022-04-19 14:54:50|326.19|323.79|326.44|324.04|326.44|324.04|326.19|323.79|0
1650380100000|2022-04-19 14:55:00|326.32|323.92|326.32|323.92|326.44|324.04|326.19|323.79|0
1650380110000|2022-04-19 14:55:10|326.56|324.16|326.56|324.16|326.81|324.41|326.56|324.16|0
1650380120000|2022-04-19 14:55:20|326.38|323.98|325.95|323.55|326.38|323.98|325.95|323.55|0
1650380130000|2022-04-19 14:55:30|326.07|323.67|325.95|323.55|326.07|323.67|325.95|323.55|0
1650380140000|2022-04-19 14:55:40|326.07|323.67|325.95|323.55|326.07|323.67|325.95|323.55|0
1650380150000|2022-04-19 14:55:50|325.83|323.43|325.7|323.3|325.83|323.43|325.58|323.18|0
1650380160000|2022-04-19 14:56:00|325.58|323.18|325.83|323.43|325.83|323.43|325.58|323.18|0
1650380170000|2022-04-19 14:56:10|325.95|323.55|326.07|323.67|326.07|323.67|325.7|323.3|0
1650380180000|2022-04-19 14:56:20|326.32|323.92|326.19|323.79|326.32|323.92|326.07|323.67|0
1650380190000|2022-04-19 14:56:30|326.07|323.67|326.32|323.92|326.32|323.92|326.07|323.67|0
1650380200000|2022-04-19 14:56:40|326.07|323.67|325.95|323.55|326.07|323.67|325.95|323.55|0
1650380210000|2022-04-19 14:56:50|326.07|323.67|326.07|323.67|326.19|323.79|326.07|323.67|0
1650380220000|2022-04-19 14:57:00|326.01|323.61|325.7|323.3|326.07|323.67|325.7|323.3|0
1650380230000|2022-04-19 14:57:10|325.83|323.43|325.7|323.3|325.83|323.43|325.58|323.18|0
1650380240000|2022-04-19 14:57:20|325.21|322.81|324.97|322.57|325.21|322.81|324.97|322.57|0
1650380250000|2022-04-19 14:57:30|324.72|322.32|324.85|322.45|324.85|322.45|324.72|322.32|0
1650380260000|2022-04-19 14:57:40|324.97|322.57|325.34|322.94|325.34|322.94|324.97|322.57|0
1650380270000|2022-04-19 14:57:50|325.21|322.81|324.97|322.57|325.34|322.94|324.97|322.57|0
1650380280000|2022-04-19 14:58:00|324.79|322.39|324.48|322.08|324.79|322.39|324.48|322.08|0
1650380290000|2022-04-19 14:58:10|324.36|321.96|324.72|322.32|324.85|322.45|324.36|321.96|0
1650380300000|2022-04-19 14:58:20|324.6|322.2|325.09|322.69|325.09|322.69|324.6|322.2|0
1650380310000|2022-04-19 14:58:30|325.21|322.81|324.97|322.57|325.21|322.81|324.97|322.57|0
1650380320000|2022-04-19 14:58:40|325.09|322.69|325.09|322.69|325.09|322.69|325.09|322.69|0
1650380330000|2022-04-19 14:58:50|324.97|322.57|325.34|322.94|325.34|322.94|324.97|322.57|0
1650380340000|2022-04-19 14:59:00|325.46|323.06|325.58|323.18|325.58|323.18|325.46|323.06|0
1650380350000|2022-04-19 14:59:10|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1650380360000|2022-04-19 14:59:20|325.7|323.3|325.7|323.3|325.82|323.42|325.7|323.3|0
1650380370000|2022-04-19 14:59:30|325.82|323.42|325.95|323.55|325.95|323.55|325.82|323.42|0
1650380380000|2022-04-19 14:59:40|325.82|323.42|325.89|323.49|325.89|323.49|325.82|323.42|0
1650380390000|2022-04-19 14:59:50|325.95|323.55|325.82|323.42|325.95|323.55|325.82|323.42|0
1650380400000|2022-04-19 15:00:00|326.07|323.67|326.19|323.79|326.19|323.79|326.07|323.67|0
1650380410000|2022-04-19 15:00:10|326.07|323.67|326.68|324.28|326.68|324.28|326.07|323.67|0
1650380420000|2022-04-19 15:00:20|326.56|324.16|328.06|325.66|328.06|325.66|326.56|324.16|0
1650380430000|2022-04-19 15:00:30|328.67|326.27|328.92|326.52|328.92|326.52|328.67|326.27|0
1650380440000|2022-04-19 15:00:40|329.16|326.76|329.04|326.64|329.16|326.76|328.92|326.52|0
1650380450000|2022-04-19 15:00:50|328.92|326.52|328.8|326.4|328.92|326.52|328.8|326.4|0
1650380460000|2022-04-19 15:01:00|328.67|326.27|328.67|326.27|328.67|326.27|328.55|326.15|0
1650380470000|2022-04-19 15:01:10|328.8|326.4|328.92|326.52|329.04|326.64|328.8|326.4|0
1650380480000|2022-04-19 15:01:20|328.8|326.4|328.55|326.15|328.92|326.52|328.55|326.15|0
1650380490000|2022-04-19 15:01:30|328.43|326.03|328.55|326.15|328.55|326.15|328.43|326.03|0
1650380510000|2022-04-19 15:01:50|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1650380520000|2022-04-19 15:02:00|328.55|326.15|328.55|326.15|328.67|326.27|328.55|326.15|0
1650380530000|2022-04-19 15:02:10|328.67|326.27|328.49|326.09|328.67|326.27|328.49|326.09|0
1650380540000|2022-04-19 15:02:20|328.43|326.03|327.69|325.29|328.43|326.03|327.69|325.29|0
1650380550000|2022-04-19 15:02:30|327.81|325.41|327.94|325.54|327.94|325.54|327.81|325.41|0
1650380560000|2022-04-19 15:02:40|328.06|325.66|328.18|325.78|328.18|325.78|328.06|325.66|0
1650380570000|2022-04-19 15:02:50|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1650380580000|2022-04-19 15:03:00|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1650380590000|2022-04-19 15:03:10|327.45|325.05|327.32|324.92|327.45|325.05|327.32|324.92|0
1650380600000|2022-04-19 15:03:20|327.45|325.05|327.2|324.8|327.45|325.05|327.2|324.8|0
1650380610000|2022-04-19 15:03:30|327.08|324.68|326.96|324.56|327.08|324.68|326.96|324.56|0
1650380620000|2022-04-19 15:03:40|327.2|324.8|327.45|325.05|327.45|325.05|327.2|324.8|0
1650380630000|2022-04-19 15:03:50|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1650380640000|2022-04-19 15:04:00|327.44|325.04|327.2|324.8|327.44|325.04|327.2|324.8|0
1650380650000|2022-04-19 15:04:10|327.32|324.92|327.32|324.92|327.44|325.04|327.2|324.8|0
1650380660000|2022-04-19 15:04:20|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1650380670000|2022-04-19 15:04:30|327.2|324.8|327.08|324.68|327.2|324.8|327.08|324.68|0
1650380680000|2022-04-19 15:04:40|327.2|324.8|326.83|324.43|327.2|324.8|326.83|324.43|0
1650380690000|2022-04-19 15:04:50|326.96|324.56|326.83|324.43|326.96|324.56|326.71|324.31|0
1650380700000|2022-04-19 15:05:00|326.71|324.31|326.71|324.31|326.96|324.56|326.71|324.31|0
1650380710000|2022-04-19 15:05:10|327.08|324.68|327.08|324.68|327.08|324.68|327.08|324.68|0
1650380720000|2022-04-19 15:05:20|327.2|324.8|327.08|324.68|327.2|324.8|326.95|324.55|0
1650380730000|2022-04-19 15:05:30|326.95|324.55|327.08|324.68|327.2|324.8|326.95|324.55|0
1650380740000|2022-04-19 15:05:40|326.95|324.55|327.2|324.8|327.2|324.8|326.95|324.55|0
1650380750000|2022-04-19 15:05:50|327.08|324.68|326.95|324.55|327.08|324.68|326.95|324.55|0
1650380760000|2022-04-19 15:06:00|326.83|324.43|326.83|324.43|326.83|324.43|326.71|324.31|0
1650380770000|2022-04-19 15:06:10|326.71|324.31|326.47|324.07|326.77|324.37|326.47|324.07|0
1650380780000|2022-04-19 15:06:20|326.34|323.94|326.34|323.94|326.47|324.07|326.34|323.94|0
1650380790000|2022-04-19 15:06:30|326.22|323.82|325.98|323.58|326.22|323.82|325.98|323.58|0
1650380810000|2022-04-19 15:06:50|325.85|323.45|326.1|323.7|326.1|323.7|325.85|323.45|0
1650380820000|2022-04-19 15:07:00|325.98|323.58|325.49|323.09|325.98|323.58|325.49|323.09|0
1650380830000|2022-04-19 15:07:10|325.37|322.97|325.49|323.09|325.49|323.09|325.37|322.97|0
1650380840000|2022-04-19 15:07:20|325.37|322.97|325.37|322.97|325.49|323.09|325.37|322.97|0
1650380850000|2022-04-19 15:07:30|325.61|323.21|325.61|323.21|325.73|323.33|325.61|323.21|0
1650380860000|2022-04-19 15:07:40|325.49|323.09|325.12|322.72|325.49|323.09|325.12|322.72|0
1650380870000|2022-04-19 15:07:50|325.24|322.84|325.37|322.97|325.37|322.97|325.24|322.84|0
1650380880000|2022-04-19 15:08:00|325.24|322.84|325.24|322.84|325.37|322.97|325.24|322.84|0
1650380890000|2022-04-19 15:08:10|325.12|322.72|325.12|322.72|325.12|322.72|325|322.6|0
1650380900000|2022-04-19 15:08:20|325.24|322.84|325.12|322.72|325.24|322.84|325|322.6|0
1650380910000|2022-04-19 15:08:30|325.24|322.84|325.37|322.97|325.37|322.97|325.24|322.84|0
1650380920000|2022-04-19 15:08:40|325.24|322.84|325.37|322.97|325.37|322.97|325.24|322.84|0
1650380930000|2022-04-19 15:08:50|325.24|322.84|325|322.6|325.24|322.84|325|322.6|0
1650380940000|2022-04-19 15:09:00|325.12|322.72|325.24|322.84|325.24|322.84|325.12|322.72|0
1650380950000|2022-04-19 15:09:10|325.37|322.97|325.37|322.97|325.37|322.97|325.24|322.84|0
1650380960000|2022-04-19 15:09:20|325.49|323.09|325.73|323.33|325.73|323.33|325.49|323.09|0
1650380970000|2022-04-19 15:09:30|325.85|323.45|326.1|323.7|326.1|323.7|325.85|323.45|0
1650380980000|2022-04-19 15:09:40|326.46|324.06|326.34|323.94|326.46|324.06|326.22|323.82|0
1650380990000|2022-04-19 15:09:50|326.22|323.82|326.1|323.7|326.22|323.82|325.98|323.58|0
1650381000000|2022-04-19 15:10:00|325.98|323.58|325.85|323.45|326.22|323.82|325.85|323.45|0
1650381010000|2022-04-19 15:10:10|325.73|323.33|325.73|323.33|325.85|323.45|325.73|323.33|0
1650381020000|2022-04-19 15:10:20|325.85|323.45|326.1|323.7|326.1|323.7|325.85|323.45|0
1650381030000|2022-04-19 15:10:30|326.22|323.82|326.34|323.94|326.34|323.94|326.22|323.82|0
1650381040000|2022-04-19 15:10:40|326.22|323.82|326.22|323.82|326.34|323.94|326.22|323.82|0
1650381060000|2022-04-19 15:11:00|326.46|324.06|326.22|323.82|326.59|324.19|326.22|323.82|0
1650381070000|2022-04-19 15:11:10|326.1|323.7|326.59|324.19|326.59|324.19|326.1|323.7|0
1650381080000|2022-04-19 15:11:20|326.34|323.94|326.46|324.06|326.46|324.06|326.34|323.94|0
1650381090000|2022-04-19 15:11:30|326.59|324.19|326.59|324.19|326.59|324.19|326.46|324.06|0
1650381100000|2022-04-19 15:11:40|326.46|324.06|326.1|323.7|326.46|324.06|326.1|323.7|0
1650381110000|2022-04-19 15:11:50|326.22|323.82|326.34|323.94|326.34|323.94|326.22|323.82|0
1650381120000|2022-04-19 15:12:00|326.46|324.06|326.71|324.31|326.71|324.31|326.46|324.06|0
1650381130000|2022-04-19 15:12:10|326.59|324.19|326.71|324.31|326.83|324.43|326.59|324.19|0
1650381140000|2022-04-19 15:12:20|326.59|324.19|326.34|323.94|326.59|324.19|326.34|323.94|0
1650381150000|2022-04-19 15:12:30|326.46|324.06|326.65|324.25|326.71|324.31|326.46|324.06|0
1650381160000|2022-04-19 15:12:40|326.71|324.31|326.71|324.31|326.71|324.31|326.71|324.31|0
1650381170000|2022-04-19 15:12:50|326.46|324.06|326.58|324.18|326.58|324.18|326.34|323.94|0
1650381180000|2022-04-19 15:13:00|326.46|324.06|326.22|323.82|326.46|324.06|326.22|323.82|0
1650381190000|2022-04-19 15:13:10|326.1|323.7|325.73|323.33|326.1|323.7|325.61|323.21|0
1650381200000|2022-04-19 15:13:20|325.85|323.45|325.85|323.45|325.85|323.45|325.73|323.33|0
1650381210000|2022-04-19 15:13:30|326.1|323.7|325.97|323.57|326.1|323.7|325.85|323.45|0
1650381220000|2022-04-19 15:13:40|325.85|323.45|325.97|323.57|326.22|323.82|325.85|323.45|0
1650381230000|2022-04-19 15:13:50|325.73|323.33|325.73|323.33|325.73|323.33|325.67|323.27|0
1650381240000|2022-04-19 15:14:00|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1650381250000|2022-04-19 15:14:10|326.1|323.7|326.1|323.7|326.22|323.82|326.1|323.7|0
1650381260000|2022-04-19 15:14:20|326.16|323.76|325.97|323.57|326.22|323.82|325.97|323.57|0
1650381270000|2022-04-19 15:14:30|326.1|323.7|326.22|323.82|326.22|323.82|326.1|323.7|0
1650381280000|2022-04-19 15:14:40|326.1|323.7|326.22|323.82|326.22|323.82|325.97|323.57|0
1650381290000|2022-04-19 15:14:50|326.34|323.94|326.46|324.06|326.46|324.06|326.34|323.94|0
1650381300000|2022-04-19 15:15:00|326.34|323.94|326.1|323.7|326.34|323.94|326.1|323.7|0
1650381310000|2022-04-19 15:15:10|326.46|324.06|326.22|323.82|326.46|324.06|326.22|323.82|0
1650381320000|2022-04-19 15:15:20|326.1|323.7|325.61|323.21|326.1|323.7|325.61|323.21|0
1650381330000|2022-04-19 15:15:30|325.73|323.33|325.49|323.09|325.73|323.33|325.49|323.09|0
1650381340000|2022-04-19 15:15:40|325.36|322.96|325|322.6|325.36|322.96|325|322.6|0
1650381350000|2022-04-19 15:15:50|324.88|322.48|324.15|321.75|324.88|322.48|324.15|321.75|0
1650381360000|2022-04-19 15:16:00|324.02|321.62|323.78|321.38|324.02|321.62|323.66|321.26|0
1650381370000|2022-04-19 15:16:10|324.02|321.62|324.15|321.75|324.15|321.75|323.78|321.38|0
1650381380000|2022-04-19 15:16:20|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1650381390000|2022-04-19 15:16:30|324.15|321.75|324.39|321.99|324.39|321.99|324.15|321.75|0
1650381400000|2022-04-19 15:16:40|324.63|322.23|325|322.6|325|322.6|324.63|322.23|0
1650381410000|2022-04-19 15:16:50|325.24|322.84|325.36|322.96|325.48|323.08|325.12|322.72|0
1650381420000|2022-04-19 15:17:00|325.73|323.33|325.97|323.57|325.97|323.57|325.73|323.33|0
1650381430000|2022-04-19 15:17:10|326.09|323.69|326.22|323.82|326.22|323.82|326.09|323.69|0
1650381440000|2022-04-19 15:17:20|326.09|323.69|325.85|323.45|326.09|323.69|325.85|323.45|0
1650381450000|2022-04-19 15:17:30|325.97|323.57|326.09|323.69|326.09|323.69|325.85|323.45|0
1650381460000|2022-04-19 15:17:40|325.85|323.45|326.09|323.69|326.09|323.69|325.85|323.45|0
1650381470000|2022-04-19 15:17:50|325.97|323.57|325.97|323.57|326.09|323.69|325.97|323.57|0
1650381480000|2022-04-19 15:18:00|326.09|323.69|326.22|323.82|326.22|323.82|326.04|323.64|0
1650381490000|2022-04-19 15:18:10|326.34|323.94|326.22|323.82|326.34|323.94|326.22|323.82|0
1650381500000|2022-04-19 15:18:20|326.34|323.94|326.16|323.76|326.34|323.94|326.09|323.69|0
1650381510000|2022-04-19 15:18:30|326.09|323.69|326.46|324.06|326.46|324.06|326.09|323.69|0
1650381520000|2022-04-19 15:18:40|326.34|323.94|326.09|323.69|326.34|323.94|326.09|323.69|0
1650381530000|2022-04-19 15:18:50|326.22|323.82|326.34|323.94|326.34|323.94|326.22|323.82|0
1650381540000|2022-04-19 15:19:00|326.22|323.82|326.09|323.69|326.28|323.88|326.09|323.69|0
1650381550000|2022-04-19 15:19:10|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1650381560000|2022-04-19 15:19:20|326.58|324.18|326.83|324.43|326.83|324.43|326.58|324.18|0
1650381570000|2022-04-19 15:19:30|326.7|324.3|326.7|324.3|326.7|324.3|326.58|324.18|0
1650381580000|2022-04-19 15:19:40|326.83|324.43|326.7|324.3|326.83|324.43|326.7|324.3|0
1650381590000|2022-04-19 15:19:50|326.83|324.43|326.58|324.18|326.83|324.43|326.58|324.18|0
1650381600000|2022-04-19 15:20:00|326.46|324.06|326.95|324.55|326.95|324.55|326.46|324.06|0
1650381610000|2022-04-19 15:20:10|326.83|324.43|327.07|324.67|327.07|324.67|326.83|324.43|0
1650381620000|2022-04-19 15:20:20|327.19|324.79|327.19|324.79|327.32|324.92|327.19|324.79|0
1650381630000|2022-04-19 15:20:30|327.32|324.92|326.95|324.55|327.32|324.92|326.95|324.55|0
1650381640000|2022-04-19 15:20:40|326.83|324.43|326.7|324.3|326.83|324.43|326.7|324.3|0
1650381660000|2022-04-19 15:21:00|326.83|324.43|326.95|324.55|326.95|324.55|326.83|324.43|0
1650381670000|2022-04-19 15:21:10|327.01|324.61|327.07|324.67|327.07|324.67|326.95|324.55|0
1650381680000|2022-04-19 15:21:20|326.83|324.43|326.95|324.55|326.95|324.55|326.83|324.43|0
1650381690000|2022-04-19 15:21:30|326.83|324.43|326.46|324.06|326.83|324.43|326.46|324.06|0
1650381700000|2022-04-19 15:21:40|326.09|323.69|325.97|323.57|326.09|323.69|325.97|323.57|0
1650381720000|2022-04-19 15:22:00|325.85|323.45|325.73|323.33|325.97|323.57|325.73|323.33|0
1650381730000|2022-04-19 15:22:10|325.48|323.08|325.36|322.96|325.48|323.08|324.99|322.59|0
1650381740000|2022-04-19 15:22:20|325.12|322.72|325.12|322.72|325.24|322.84|324.99|322.59|0
1650381750000|2022-04-19 15:22:30|325.24|322.84|325.36|322.96|325.48|323.08|325.12|322.72|0
1650381760000|2022-04-19 15:22:40|325.48|323.08|325.73|323.33|325.73|323.33|325.36|322.96|0
1650381770000|2022-04-19 15:22:50|325.85|323.45|325.6|323.2|325.85|323.45|325.6|323.2|0
1650381780000|2022-04-19 15:23:00|325.24|322.84|325.24|322.84|325.24|322.84|325.12|322.72|0
1650381790000|2022-04-19 15:23:10|325.18|322.78|324.99|322.59|325.18|322.78|324.99|322.59|0
1650381800000|2022-04-19 15:23:20|324.87|322.47|325.12|322.72|325.24|322.84|324.87|322.47|0
1650381810000|2022-04-19 15:23:30|324.99|322.59|324.75|322.35|324.99|322.59|324.63|322.23|0
1650381820000|2022-04-19 15:23:40|324.63|322.23|324.75|322.35|324.75|322.35|324.63|322.23|0
1650381830000|2022-04-19 15:23:50|324.63|322.23|324.63|322.23|324.63|322.23|324.63|322.23|0
1650381840000|2022-04-19 15:24:00|324.39|321.99|324.14|321.74|324.39|321.99|324.14|321.74|0
1650381850000|2022-04-19 15:24:10|324.02|321.62|323.9|321.5|324.02|321.62|323.78|321.38|0
1650381860000|2022-04-19 15:24:20|323.78|321.38|323.78|321.38|323.78|321.38|323.78|321.38|0
1650381870000|2022-04-19 15:24:30|323.66|321.26|323.9|321.5|323.9|321.5|323.66|321.26|0
1650381880000|2022-04-19 15:24:40|324.02|321.62|323.9|321.5|324.02|321.62|323.9|321.5|0
1650381890000|2022-04-19 15:24:50|323.78|321.38|323.78|321.38|323.78|321.38|323.66|321.26|0
1650381900000|2022-04-19 15:25:00|323.9|321.5|324.02|321.62|324.02|321.62|323.9|321.5|0
1650381910000|2022-04-19 15:25:10|323.9|321.5|324.02|321.62|324.02|321.62|323.9|321.5|0
1650381920000|2022-04-19 15:25:20|324.14|321.74|324.38|321.98|324.38|321.98|324.14|321.74|0
1650381930000|2022-04-19 15:25:30|324.14|321.74|324.26|321.86|324.26|321.86|324.14|321.74|0
1650381940000|2022-04-19 15:25:40|324.38|321.98|324.14|321.74|324.38|321.98|324.14|321.74|0
1650381950000|2022-04-19 15:25:50|324.02|321.62|324.63|322.23|324.63|322.23|324.02|321.62|0
1650381960000|2022-04-19 15:26:00|324.51|322.11|324.51|322.11|324.51|322.11|324.51|322.11|0
1650381970000|2022-04-19 15:26:10|324.63|322.23|324.75|322.35|324.75|322.35|324.63|322.23|0
1650381980000|2022-04-19 15:26:20|324.87|322.47|324.87|322.47|324.87|322.47|324.75|322.35|0
1650381990000|2022-04-19 15:26:30|325.11|322.71|325.11|322.71|325.24|322.84|325.11|322.71|0
1650382000000|2022-04-19 15:26:40|324.99|322.59|325.24|322.84|325.24|322.84|324.99|322.59|0
1650382010000|2022-04-19 15:26:50|324.99|322.59|325.11|322.71|325.11|322.71|324.87|322.47|0
1650382020000|2022-04-19 15:27:00|325.24|322.84|325.24|322.84|325.24|322.84|324.99|322.59|0
1650382030000|2022-04-19 15:27:10|325.36|322.96|325.48|323.08|325.48|323.08|325.36|322.96|0
1650382040000|2022-04-19 15:27:20|325.6|323.2|325.36|322.96|325.6|323.2|325.36|322.96|0
1650382050000|2022-04-19 15:27:30|325.24|322.84|325.11|322.71|325.24|322.84|325.11|322.71|0
1650382060000|2022-04-19 15:27:40|324.99|322.59|325.24|322.84|325.36|322.96|324.99|322.59|0
1650382070000|2022-04-19 15:27:50|325.36|322.96|325.36|322.96|325.36|322.96|325.36|322.96|0
1650382080000|2022-04-19 15:28:00|325.48|323.08|324.99|322.59|325.48|323.08|324.99|322.59|0
1650382090000|2022-04-19 15:28:10|325.11|322.71|326.03|323.63|326.15|323.75|325.11|322.71|0
1650382100000|2022-04-19 15:28:20|326.15|323.75|326.03|323.63|326.15|323.75|326.03|323.63|0
1650382110000|2022-04-19 15:28:30|324.59|322.19|324.47|322.07|324.71|322.31|324.47|322.07|0
1650382120000|2022-04-19 15:28:40|324.59|322.19|324.59|322.19|324.83|322.43|324.59|322.19|0
1650382130000|2022-04-19 15:28:50|324.34|321.94|324.34|321.94|324.34|321.94|324.34|321.94|0
1650382140000|2022-04-19 15:29:00|324.22|321.82|323.98|321.58|324.34|321.94|323.98|321.58|0
1650382150000|2022-04-19 15:29:10|323.86|321.46|323.86|321.46|323.86|321.46|323.74|321.34|0
1650382160000|2022-04-19 15:29:20|324.1|321.7|324.22|321.82|324.22|321.82|324.1|321.7|0
1650382170000|2022-04-19 15:29:30|324.1|321.7|323.74|321.34|324.1|321.7|323.74|321.34|0
1650382180000|2022-04-19 15:29:40|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1650382190000|2022-04-19 15:29:50|323.74|321.34|323.74|321.34|323.86|321.46|323.74|321.34|0
1650382200000|2022-04-19 15:30:00|323.98|321.58|323.86|321.46|323.98|321.58|323.86|321.46|0
1650382210000|2022-04-19 15:30:10|323.61|321.21|323.25|320.85|323.61|321.21|323.13|320.73|0
1650382220000|2022-04-19 15:30:20|323.49|321.09|324.22|321.82|324.22|321.82|323.49|321.09|0
1650382230000|2022-04-19 15:30:30|323.98|321.58|323.73|321.33|323.98|321.58|323.73|321.33|0
1650382240000|2022-04-19 15:30:40|323.86|321.46|323.98|321.58|323.98|321.58|323.86|321.46|0
1650382250000|2022-04-19 15:30:50|324.16|321.76|324.34|321.94|324.34|321.94|324.16|321.76|0
1650382260000|2022-04-19 15:31:00|324.22|321.82|324.34|321.94|324.34|321.94|324.22|321.82|0
1650382270000|2022-04-19 15:31:10|324.22|321.82|323.98|321.58|324.34|321.94|323.98|321.58|0
1650382280000|2022-04-19 15:31:20|323.86|321.46|323.98|321.58|323.98|321.58|323.86|321.46|0
1650382290000|2022-04-19 15:31:30|323.86|321.46|324.1|321.7|324.1|321.7|323.86|321.46|0
1650382300000|2022-04-19 15:31:40|323.98|321.58|323.98|321.58|324.1|321.7|323.86|321.46|0
1650382310000|2022-04-19 15:31:50|323.8|321.4|324.04|321.64|324.1|321.7|323.8|321.4|0
1650382320000|2022-04-19 15:32:00|324.22|321.82|324.59|322.19|324.59|322.19|324.22|321.82|0
1650382330000|2022-04-19 15:32:10|324.83|322.43|324.83|322.43|324.95|322.55|324.83|322.43|0
1650382340000|2022-04-19 15:32:20|324.95|322.55|325.07|322.67|325.07|322.67|324.95|322.55|0
1650382350000|2022-04-19 15:32:30|324.95|322.55|324.83|322.43|324.95|322.55|324.83|322.43|0
1650382360000|2022-04-19 15:32:40|324.95|322.55|324.59|322.19|324.95|322.55|324.59|322.19|0
1650382370000|2022-04-19 15:32:50|324.95|322.55|324.95|322.55|324.95|322.55|324.95|322.55|0
1650382380000|2022-04-19 15:33:00|325.07|322.67|325.26|322.86|325.26|322.86|325.07|322.67|0
1650382390000|2022-04-19 15:33:10|325.32|322.92|325.32|322.92|325.32|322.92|325.2|322.8|0
1650382400000|2022-04-19 15:33:20|325.44|323.04|325.32|322.92|325.44|323.04|325.32|322.92|0
1650382410000|2022-04-19 15:33:30|325.26|322.86|325.32|322.92|325.44|323.04|325.2|322.8|0
1650382420000|2022-04-19 15:33:40|325.44|323.04|325.5|323.1|325.56|323.16|325.44|323.04|0
1650382430000|2022-04-19 15:33:50|325.68|323.28|325.68|323.28|325.81|323.41|325.68|323.28|0
1650382440000|2022-04-19 15:34:00|325.56|323.16|325.68|323.28|325.68|323.28|325.32|322.92|0
1650382450000|2022-04-19 15:34:10|325.81|323.41|326.05|323.65|326.05|323.65|325.81|323.41|0
1650382460000|2022-04-19 15:34:20|325.93|323.53|325.56|323.16|325.93|323.53|325.56|323.16|0
1650382470000|2022-04-19 15:34:30|325.44|323.04|325.68|323.28|325.81|323.41|325.44|323.04|0
1650382480000|2022-04-19 15:34:40|325.62|323.22|325.56|323.16|325.62|323.22|325.44|323.04|0
1650382490000|2022-04-19 15:34:50|325.44|323.04|325.44|323.04|325.68|323.28|325.44|323.04|0
1650382500000|2022-04-19 15:35:00|325.32|322.92|325.07|322.67|325.32|322.92|325.07|322.67|0
1650382510000|2022-04-19 15:35:10|324.83|322.43|325.19|322.79|325.19|322.79|324.83|322.43|0
1650382520000|2022-04-19 15:35:20|325.44|323.04|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382530000|2022-04-19 15:35:30|325.5|323.1|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382540000|2022-04-19 15:35:40|325.56|323.16|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382550000|2022-04-19 15:35:50|325.32|322.92|324.95|322.55|325.32|322.92|324.95|322.55|0
1650382560000|2022-04-19 15:36:00|324.83|322.43|324.71|322.31|324.83|322.43|324.58|322.18|0
1650382570000|2022-04-19 15:36:10|324.83|322.43|325.68|323.28|325.68|323.28|324.83|322.43|0
1650382580000|2022-04-19 15:36:20|325.56|323.16|325.56|323.16|325.68|323.28|325.44|323.04|0
1650382590000|2022-04-19 15:36:30|325.44|323.04|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382600000|2022-04-19 15:36:40|325.56|323.16|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382610000|2022-04-19 15:36:50|325.56|323.16|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382620000|2022-04-19 15:37:00|325.32|322.92|325.44|323.04|325.56|323.16|325.32|322.92|0
1650382630000|2022-04-19 15:37:10|325.56|323.16|325.44|323.04|325.56|323.16|325.44|323.04|0
1650382640000|2022-04-19 15:37:20|325.56|323.16|325.32|322.92|325.56|323.16|325.32|322.92|0
1650382650000|2022-04-19 15:37:30|325.26|322.86|325.07|322.67|325.26|322.86|325.07|322.67|0
1650382660000|2022-04-19 15:37:40|325.14|322.74|325.32|322.92|325.32|322.92|325.14|322.74|0
1650382670000|2022-04-19 15:37:50|325.44|323.04|325.07|322.67|325.44|323.04|325.07|322.67|0
1650382680000|2022-04-19 15:38:00|324.95|322.55|324.95|322.55|325.01|322.61|324.95|322.55|0
1650382690000|2022-04-19 15:38:10|324.83|322.43|325.07|322.67|325.07|322.67|324.83|322.43|0
1650382700000|2022-04-19 15:38:20|325.19|322.79|325.07|322.67|325.19|322.79|325.07|322.67|0
1650382710000|2022-04-19 15:38:30|324.71|322.31|324.46|322.06|324.71|322.31|324.34|321.94|0
1650382720000|2022-04-19 15:38:40|324.71|322.31|324.58|322.18|324.71|322.31|324.58|322.18|0
1650382740000|2022-04-19 15:39:00|324.65|322.25|324.83|322.43|324.83|322.43|324.65|322.25|0
1650382750000|2022-04-19 15:39:10|324.95|322.55|324.71|322.31|324.95|322.55|324.71|322.31|0
1650382760000|2022-04-19 15:39:20|324.46|322.06|324.34|321.94|324.58|322.18|324.34|321.94|0
1650382770000|2022-04-19 15:39:30|324.46|322.06|324.58|322.18|324.7|322.3|324.46|322.06|0
1650382780000|2022-04-19 15:39:40|324.46|322.06|324.22|321.82|324.46|322.06|324.22|321.82|0
1650382790000|2022-04-19 15:39:50|323.97|321.57|323.49|321.09|323.97|321.57|323.49|321.09|0
1650382800000|2022-04-19 15:40:00|323.61|321.21|323.73|321.33|323.85|321.45|323.61|321.21|0
1650382810000|2022-04-19 15:40:10|324.1|321.7|324.1|321.7|324.1|321.7|324.1|321.7|0
1650382820000|2022-04-19 15:40:20|323.97|321.57|323.97|321.57|323.97|321.57|323.85|321.45|0
1650382830000|2022-04-19 15:40:30|323.73|321.33|324.22|321.82|324.22|321.82|323.73|321.33|0
1650382840000|2022-04-19 15:40:40|324.1|321.7|324.04|321.64|324.1|321.7|324.04|321.64|0
1650382850000|2022-04-19 15:40:50|323.97|321.57|323.73|321.33|324.1|321.7|323.73|321.33|0
1650382860000|2022-04-19 15:41:00|323.61|321.21|323.85|321.45|323.85|321.45|323.61|321.21|0
1650382870000|2022-04-19 15:41:10|323.73|321.33|323.73|321.33|323.73|321.33|323.73|321.33|0
1650382880000|2022-04-19 15:41:20|323.92|321.52|323.73|321.33|323.97|321.57|323.73|321.33|0
1650382890000|2022-04-19 15:41:30|323.61|321.21|323.73|321.33|323.73|321.33|323.61|321.21|0
1650382900000|2022-04-19 15:41:40|323.37|320.97|323.49|321.09|323.49|321.09|323.37|320.97|0
1650382910000|2022-04-19 15:41:50|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1650382920000|2022-04-19 15:42:00|323.37|320.97|323.73|321.33|323.73|321.33|323.37|320.97|0
1650382930000|2022-04-19 15:42:10|323.97|321.57|323.97|321.57|324.09|321.69|323.97|321.57|0
1650382940000|2022-04-19 15:42:20|324.09|321.69|324.09|321.69|324.09|321.69|323.97|321.57|0
1650382950000|2022-04-19 15:42:30|323.97|321.57|323.73|321.33|323.97|321.57|323.67|321.27|0
1650382960000|2022-04-19 15:42:40|323.61|321.21|323.24|320.84|323.73|321.33|323.24|320.84|0
1650382970000|2022-04-19 15:42:50|323.36|320.96|323.24|320.84|323.36|320.96|323.24|320.84|0
1650382980000|2022-04-19 15:43:00|323.12|320.72|322.88|320.48|323.12|320.72|322.88|320.48|0
1650382990000|2022-04-19 15:43:10|323|320.6|323|320.6|323.12|320.72|323|320.6|0
1650383000000|2022-04-19 15:43:20|323.12|320.72|323.12|320.72|323.24|320.84|323.12|320.72|0
1650383010000|2022-04-19 15:43:30|323|320.6|323|320.6|323|320.6|323|320.6|0
1650383020000|2022-04-19 15:43:40|323.12|320.72|323.12|320.72|323.12|320.72|323.12|320.72|0
1650383030000|2022-04-19 15:43:50|323|320.6|323.36|320.96|323.36|320.96|322.88|320.48|0
1650383040000|2022-04-19 15:44:00|323.24|320.84|323.36|320.96|323.36|320.96|323.24|320.84|0
1650383050000|2022-04-19 15:44:10|323.49|321.09|323.49|321.09|323.73|321.33|323.49|321.09|0
1650383060000|2022-04-19 15:44:20|323.36|320.96|323.61|321.21|323.73|321.33|323.36|320.96|0
1650383070000|2022-04-19 15:44:30|323.73|321.33|323.61|321.21|323.73|321.33|323.61|321.21|0
1650383080000|2022-04-19 15:44:40|323.49|321.09|323.36|320.96|323.49|321.09|323.36|320.96|0
1650383090000|2022-04-19 15:44:50|323.43|321.03|323.36|320.96|323.49|321.09|323.36|320.96|0
1650383100000|2022-04-19 15:45:00|323.24|320.84|323.12|320.72|323.36|320.96|323.12|320.72|0
1650383110000|2022-04-19 15:45:10|323.24|320.84|323.61|321.21|323.61|321.21|323.24|320.84|0
1650383120000|2022-04-19 15:45:20|323.24|320.84|323.49|321.09|323.49|321.09|323.24|320.84|0
1650383130000|2022-04-19 15:45:30|323.36|320.96|323.49|321.09|323.49|321.09|323.36|320.96|0
1650383140000|2022-04-19 15:45:40|323.61|321.21|323.36|320.96|323.61|321.21|323.36|320.96|0
1650383150000|2022-04-19 15:45:50|323.31|320.91|323.24|320.84|323.31|320.91|323.24|320.84|0
1650383160000|2022-04-19 15:46:00|323.12|320.72|323.12|320.72|323.24|320.84|323.12|320.72|0
1650383170000|2022-04-19 15:46:10|323.24|320.84|323.12|320.72|323.24|320.84|323.12|320.72|0
1650383180000|2022-04-19 15:46:20|323.24|320.84|323.43|321.03|323.43|321.03|323.24|320.84|0
1650383190000|2022-04-19 15:46:30|323.48|321.08|323.61|321.21|323.61|321.21|323.36|320.96|0
1650383200000|2022-04-19 15:46:40|323.48|321.08|323.48|321.08|323.61|321.21|323.48|321.08|0
1650383210000|2022-04-19 15:46:50|323.61|321.21|323.61|321.21|323.61|321.21|323.48|321.08|0
1650383220000|2022-04-19 15:47:00|323.48|321.08|323.61|321.21|323.61|321.21|323.36|320.96|0
1650383230000|2022-04-19 15:47:10|323.36|320.96|323.36|320.96|323.36|320.96|323.24|320.84|0
1650383240000|2022-04-19 15:47:20|323.3|320.9|323.48|321.08|323.48|321.08|323.3|320.9|0
1650383250000|2022-04-19 15:47:30|323.61|321.21|323.85|321.45|323.85|321.45|323.61|321.21|0
1650383260000|2022-04-19 15:47:40|323.97|321.57|323.97|321.57|323.97|321.57|323.97|321.57|0
1650383270000|2022-04-19 15:47:50|324.09|321.69|323.73|321.33|324.09|321.69|323.73|321.33|0
1650383280000|2022-04-19 15:48:00|323.61|321.21|323.48|321.08|323.73|321.33|323.48|321.08|0
1650383290000|2022-04-19 15:48:10|323.61|321.21|323.61|321.21|323.61|321.21|323.61|321.21|0
1650383300000|2022-04-19 15:48:20|323.73|321.33|323.48|321.08|323.73|321.33|323.48|321.08|0
1650383310000|2022-04-19 15:48:30|323.61|321.21|323.73|321.33|323.73|321.33|323.61|321.21|0
1650383320000|2022-04-19 15:48:40|323.61|321.21|323.48|321.08|323.73|321.33|323.48|321.08|0
1650383330000|2022-04-19 15:48:50|323.61|321.21|323.48|321.08|323.61|321.21|323.48|321.08|0
1650383340000|2022-04-19 15:49:00|323.61|321.21|323.73|321.33|323.73|321.33|323.48|321.08|0
1650383350000|2022-04-19 15:49:10|323.85|321.45|323.85|321.45|323.97|321.57|323.85|321.45|0
1650383360000|2022-04-19 15:49:20|323.97|321.57|324.09|321.69|324.09|321.69|323.97|321.57|0
1650383370000|2022-04-19 15:49:30|323.97|321.57|323.97|321.57|323.97|321.57|323.85|321.45|0
1650383380000|2022-04-19 15:49:40|323.85|321.45|323.61|321.21|323.85|321.45|323.61|321.21|0
1650383390000|2022-04-19 15:49:50|323.48|321.08|323.48|321.08|323.48|321.08|323.36|320.96|0
1650383400000|2022-04-19 15:50:00|323.36|320.96|323.24|320.84|323.36|320.96|323.24|320.84|0
1650383410000|2022-04-19 15:50:10|323|320.6|323|320.6|323.12|320.72|323|320.6|0
1650383420000|2022-04-19 15:50:20|323.24|320.84|323.12|320.72|323.3|320.9|323.12|320.72|0
1650383430000|2022-04-19 15:50:30|323|320.6|322.82|320.42|323|320.6|322.82|320.42|0
1650383440000|2022-04-19 15:50:40|322.75|320.35|322.75|320.35|322.75|320.35|322.63|320.23|0
1650383450000|2022-04-19 15:50:50|322.88|320.48|322.63|320.23|322.88|320.48|322.63|320.23|0
1650383460000|2022-04-19 15:51:00|322.51|320.11|322.51|320.11|322.63|320.23|322.51|320.11|0
1650383470000|2022-04-19 15:51:10|322.03|319.63|321.91|319.51|322.03|319.63|321.91|319.51|0
1650383480000|2022-04-19 15:51:20|321.66|319.26|321.91|319.51|322.03|319.63|321.66|319.26|0
1650383490000|2022-04-19 15:51:30|322.03|319.63|322.03|319.63|322.15|319.75|322.03|319.63|0
1650383500000|2022-04-19 15:51:40|321.91|319.51|321.78|319.38|321.91|319.51|321.66|319.26|0
1650383510000|2022-04-19 15:51:50|321.91|319.51|321.66|319.26|321.91|319.51|321.66|319.26|0
1650383520000|2022-04-19 15:52:00|321.42|319.02|321.54|319.14|321.54|319.14|321.42|319.02|0
1650383530000|2022-04-19 15:52:10|321.3|318.9|321.66|319.26|321.66|319.26|321.3|318.9|0
1650383540000|2022-04-19 15:52:20|321.54|319.14|321.54|319.14|321.54|319.14|321.54|319.14|0
1650383550000|2022-04-19 15:52:30|321.78|319.38|321.9|319.5|322.03|319.63|321.78|319.38|0
1650383560000|2022-04-19 15:52:40|322.03|319.63|321.9|319.5|322.03|319.63|321.78|319.38|0
1650383570000|2022-04-19 15:52:50|322.03|319.63|321.78|319.38|322.03|319.63|321.78|319.38|0
1650383580000|2022-04-19 15:53:00|321.73|319.33|321.78|319.38|321.78|319.38|321.73|319.33|0
1650383590000|2022-04-19 15:53:10|321.66|319.26|321.54|319.14|321.66|319.26|321.54|319.14|0
1650383600000|2022-04-19 15:53:20|321.66|319.26|321.54|319.14|321.66|319.26|321.54|319.14|0
1650383630000|2022-04-19 15:53:50|321.66|319.26|321.66|319.26|321.66|319.26|321.66|319.26|0
1650383640000|2022-04-19 15:54:00|321.54|319.14|321.54|319.14|321.54|319.14|321.54|319.14|0
1650383650000|2022-04-19 15:54:10|321.42|319.02|321.3|318.9|321.42|319.02|321.18|318.78|0
1650383660000|2022-04-19 15:54:20|321.36|318.96|321.42|319.02|321.42|319.02|321.36|318.96|0
1650383670000|2022-04-19 15:54:30|321.54|319.14|321.78|319.38|321.78|319.38|321.54|319.14|0
1650383680000|2022-04-19 15:54:40|321.9|319.5|321.9|319.5|321.9|319.5|321.9|319.5|0
1650383690000|2022-04-19 15:54:50|321.78|319.38|321.78|319.38|321.78|319.38|321.78|319.38|0
1650383700000|2022-04-19 15:55:00|321.9|319.5|322.02|319.62|322.03|319.63|321.9|319.5|0
1650383710000|2022-04-19 15:55:10|322.15|319.75|322.27|319.87|322.27|319.87|322.15|319.75|0
1650383720000|2022-04-19 15:55:20|322.63|320.23|322.51|320.11|322.63|320.23|322.51|320.11|0
1650383730000|2022-04-19 15:55:30|322.63|320.23|323|320.6|323|320.6|322.63|320.23|0
1650383740000|2022-04-19 15:55:40|322.75|320.35|322.75|320.35|322.75|320.35|322.51|320.11|0
1650383750000|2022-04-19 15:55:50|322.87|320.47|322.87|320.47|322.99|320.59|322.87|320.47|0
1650383760000|2022-04-19 15:56:00|322.99|320.59|322.63|320.23|322.99|320.59|322.63|320.23|0
1650383770000|2022-04-19 15:56:10|322.75|320.35|323.36|320.96|323.36|320.96|322.75|320.35|0
1650383780000|2022-04-19 15:56:20|323.24|320.84|323.36|320.96|323.36|320.96|323.24|320.84|0
1650383790000|2022-04-19 15:56:30|323.12|320.72|322.99|320.59|323.12|320.72|322.99|320.59|0
1650383800000|2022-04-19 15:56:40|323.12|320.72|323.12|320.72|323.12|320.72|322.99|320.59|0
1650383810000|2022-04-19 15:56:50|323.18|320.78|323.36|320.96|323.36|320.96|323.18|320.78|0
1650383820000|2022-04-19 15:57:00|323.48|321.08|323.3|320.9|323.48|321.08|323.3|320.9|0
1650383830000|2022-04-19 15:57:10|323.36|320.96|323.36|320.96|323.48|321.08|323.24|320.84|0
1650383840000|2022-04-19 15:57:20|323.24|320.84|323.24|320.84|323.24|320.84|323.24|320.84|0
1650383850000|2022-04-19 15:57:30|323.12|320.72|323.24|320.84|323.24|320.84|323.12|320.72|0
1650383860000|2022-04-19 15:57:40|323.48|321.08|323.36|320.96|323.48|321.08|323.36|320.96|0
1650383870000|2022-04-19 15:57:50|323.48|321.08|323.36|320.96|323.48|321.08|323.36|320.96|0
1650383880000|2022-04-19 15:58:00|323.48|321.08|323.36|320.96|323.48|321.08|323.36|320.96|0
1650383890000|2022-04-19 15:58:10|323.48|321.08|323.36|320.96|323.48|321.08|323.36|320.96|0
1650383900000|2022-04-19 15:58:20|323.24|320.84|323.24|320.84|323.36|320.96|323.24|320.84|0
1650383910000|2022-04-19 15:58:30|323.12|320.72|323.36|320.96|323.36|320.96|323.12|320.72|0
1650383920000|2022-04-19 15:58:40|323.48|321.08|323.6|321.2|323.6|321.2|323.48|321.08|0
1650383930000|2022-04-19 15:58:50|323.72|321.32|323.6|321.2|323.72|321.32|323.6|321.2|0
1650383940000|2022-04-19 15:59:00|323.72|321.32|323.84|321.44|323.84|321.44|323.72|321.32|0
1650383950000|2022-04-19 15:59:10|323.79|321.39|323.72|321.32|323.79|321.39|323.72|321.32|0
1650383960000|2022-04-19 15:59:20|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1650383970000|2022-04-19 15:59:30|323.97|321.57|324.09|321.69|324.09|321.69|323.97|321.57|0
1650383980000|2022-04-19 15:59:40|323.97|321.57|323.72|321.32|323.97|321.57|323.72|321.32|0
1650383990000|2022-04-19 15:59:50|323.6|321.2|323.84|321.44|323.84|321.44|323.6|321.2|0
1650384000000|2022-04-19 16:00:00|323.72|321.32|323.91|321.51|323.97|321.57|323.72|321.32|0
1650384010000|2022-04-19 16:00:10|323.84|321.44|323.91|321.51|323.91|321.51|323.72|321.32|0
1650384020000|2022-04-19 16:00:20|323.84|321.44|324.09|321.69|324.09|321.69|323.84|321.44|0
1650384030000|2022-04-19 16:00:30|323.97|321.57|323.97|321.57|323.97|321.57|323.97|321.57|0
1650384040000|2022-04-19 16:00:40|323.84|321.44|323.72|321.32|323.84|321.44|323.72|321.32|0
1650384050000|2022-04-19 16:00:50|323.6|321.2|323.72|321.32|323.84|321.44|323.6|321.2|0
1650384070000|2022-04-19 16:01:10|323.6|321.2|323.84|321.44|323.84|321.44|323.6|321.2|0
1650384080000|2022-04-19 16:01:20|324.09|321.69|324.45|322.05|324.57|322.17|324.09|321.69|0
1650384090000|2022-04-19 16:01:30|324.33|321.93|324.7|322.3|324.7|322.3|324.33|321.93|0
1650384100000|2022-04-19 16:01:40|324.82|322.42|324.7|322.3|324.94|322.54|324.7|322.3|0
1650384110000|2022-04-19 16:01:50|324.82|322.42|324.82|322.42|324.94|322.54|324.82|322.42|0
1650384120000|2022-04-19 16:02:00|324.7|322.3|324.82|322.42|324.82|322.42|324.7|322.3|0
1650384130000|2022-04-19 16:02:10|324.7|322.3|324.21|321.81|324.7|322.3|324.21|321.81|0
1650384140000|2022-04-19 16:02:20|324.57|322.17|324.82|322.42|324.82|322.42|324.57|322.17|0
1650384150000|2022-04-19 16:02:30|324.7|322.3|324.69|322.29|324.7|322.3|324.69|322.29|0
1650384160000|2022-04-19 16:02:40|324.82|322.42|324.94|322.54|324.94|322.54|324.69|322.29|0
1650384180000|2022-04-19 16:03:00|325.06|322.66|325.3|322.9|325.3|322.9|325.06|322.66|0
1650384190000|2022-04-19 16:03:10|325.18|322.78|325.18|322.78|325.3|322.9|325.18|322.78|0
1650384200000|2022-04-19 16:03:20|325.06|322.66|325.06|322.66|325.06|322.66|325.06|322.66|0
1650384210000|2022-04-19 16:03:30|324.94|322.54|325.18|322.78|325.3|322.9|324.94|322.54|0
1650384220000|2022-04-19 16:03:40|324.94|322.54|324.69|322.29|324.94|322.54|324.69|322.29|0
1650384230000|2022-04-19 16:03:50|324.57|322.17|324.82|322.42|324.82|322.42|324.57|322.17|0
1650384240000|2022-04-19 16:04:00|324.94|322.54|324.57|322.17|324.94|322.54|324.57|322.17|0
1650384250000|2022-04-19 16:04:10|324.45|322.05|324.33|321.93|324.45|322.05|324.21|321.81|0
1650384260000|2022-04-19 16:04:20|324.21|321.81|324.21|321.81|324.21|321.81|324.21|321.81|0
1650384270000|2022-04-19 16:04:30|324.33|321.93|324.45|322.05|324.45|322.05|324.33|321.93|0
1650384280000|2022-04-19 16:04:40|324.33|321.93|324.09|321.69|324.33|321.93|323.96|321.56|0
1650384290000|2022-04-19 16:04:50|323.96|321.56|323.96|321.56|324.09|321.69|323.96|321.56|0
1650384300000|2022-04-19 16:05:00|323.84|321.44|323.72|321.32|323.84|321.44|323.72|321.32|0
1650384310000|2022-04-19 16:05:10|323.84|321.44|324.08|321.68|324.08|321.68|323.84|321.44|0
1650384320000|2022-04-19 16:05:20|324.21|321.81|324.45|322.05|324.45|322.05|324.21|321.81|0
1650384330000|2022-04-19 16:05:30|324.33|321.93|324.45|322.05|324.45|322.05|324.33|321.93|0
1650384340000|2022-04-19 16:05:40|324.33|321.93|324.33|321.93|324.45|322.05|324.33|321.93|0
1650384350000|2022-04-19 16:05:50|324.45|322.05|324.57|322.17|324.57|322.17|324.45|322.05|0
1650384360000|2022-04-19 16:06:00|324.45|322.05|324.33|321.93|324.45|322.05|324.27|321.87|0
1650384380000|2022-04-19 16:06:20|324.39|321.99|324.45|322.05|324.45|322.05|324.33|321.93|0
1650384390000|2022-04-19 16:06:30|324.57|322.17|324.57|322.17|324.57|322.17|324.57|322.17|0
1650384400000|2022-04-19 16:06:40|324.45|322.05|324.57|322.17|324.57|322.17|324.45|322.05|0
1650384410000|2022-04-19 16:06:50|324.45|322.05|324.57|322.17|324.57|322.17|324.45|322.05|0
1650384420000|2022-04-19 16:07:00|324.45|322.05|324.57|322.17|324.57|322.17|324.45|322.05|0
1650384430000|2022-04-19 16:07:10|324.45|322.05|324.33|321.93|324.45|322.05|324.33|321.93|0
1650384450000|2022-04-19 16:07:30|324.21|321.81|324.21|321.81|324.21|321.81|324.08|321.68|0
1650384460000|2022-04-19 16:07:40|324.08|321.68|324.03|321.63|324.08|321.68|324.03|321.63|0
1650384470000|2022-04-19 16:07:50|324.08|321.68|324.08|321.68|324.08|321.68|324.08|321.68|0
1650384480000|2022-04-19 16:08:00|323.96|321.56|323.6|321.2|323.96|321.56|323.6|321.2|0
1650384490000|2022-04-19 16:08:10|323.35|320.95|323.6|321.2|323.72|321.32|323.35|320.95|0
1650384500000|2022-04-19 16:08:20|323.54|321.14|323.48|321.08|323.72|321.32|323.48|321.08|0
1650384510000|2022-04-19 16:08:30|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1650384520000|2022-04-19 16:08:40|323.48|321.08|323.48|321.08|323.6|321.2|323.48|321.08|0
1650384530000|2022-04-19 16:08:50|323.72|321.32|323.84|321.44|323.84|321.44|323.72|321.32|0
1650384540000|2022-04-19 16:09:00|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1650384550000|2022-04-19 16:09:10|323.96|321.56|323.47|321.07|323.96|321.56|323.47|321.07|0
1650384560000|2022-04-19 16:09:20|323.6|321.2|323.6|321.2|323.72|321.32|323.6|321.2|0
1650384570000|2022-04-19 16:09:30|323.72|321.32|323.35|320.95|323.72|321.32|323.35|320.95|0
1650384580000|2022-04-19 16:09:40|323.23|320.83|323.23|320.83|323.23|320.83|323.23|320.83|0
1650384600000|2022-04-19 16:10:00|323.47|321.07|323.23|320.83|323.47|321.07|323.23|320.83|0
1650384610000|2022-04-19 16:10:10|323.35|320.95|323.35|320.95|323.35|320.95|323.23|320.83|0
1650384620000|2022-04-19 16:10:20|323.23|320.83|323.35|320.95|323.35|320.95|323.23|320.83|0
1650384630000|2022-04-19 16:10:30|323.47|321.07|323.66|321.26|323.66|321.26|323.35|320.95|0
1650384640000|2022-04-19 16:10:40|323.72|321.32|323.72|321.32|323.72|321.32|323.47|321.07|0
1650384650000|2022-04-19 16:10:50|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1650384660000|2022-04-19 16:11:00|323.96|321.56|323.72|321.32|323.96|321.56|323.72|321.32|0
1650384670000|2022-04-19 16:11:10|323.78|321.38|323.6|321.2|323.78|321.38|323.6|321.2|0
1650384680000|2022-04-19 16:11:20|323.72|321.32|323.84|321.44|323.84|321.44|323.6|321.2|0
1650384690000|2022-04-19 16:11:30|323.6|321.2|323.35|320.95|323.6|321.2|323.35|320.95|0
1650384700000|2022-04-19 16:11:40|323.54|321.14|323.35|320.95|323.54|321.14|323.35|320.95|0
1650384710000|2022-04-19 16:11:50|323.23|320.83|323.47|321.07|323.47|321.07|323.23|320.83|0
1650384720000|2022-04-19 16:12:00|323.35|320.95|323.47|321.07|323.47|321.07|323.35|320.95|0
1650384730000|2022-04-19 16:12:10|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1650384740000|2022-04-19 16:12:20|323.47|321.07|323.72|321.32|323.72|321.32|323.47|321.07|0
1650384750000|2022-04-19 16:12:30|323.66|321.26|323.6|321.2|323.66|321.26|323.6|321.2|0
1650384760000|2022-04-19 16:12:40|323.54|321.14|323.72|321.32|323.72|321.32|323.54|321.14|0
1650384770000|2022-04-19 16:12:50|323.84|321.44|323.72|321.32|323.84|321.44|323.72|321.32|0
1650384780000|2022-04-19 16:13:00|323.84|321.44|323.72|321.32|323.84|321.44|323.72|321.32|0
1650384790000|2022-04-19 16:13:10|323.59|321.19|323.96|321.56|323.96|321.56|323.59|321.19|0
1650384800000|2022-04-19 16:13:20|324.2|321.8|323.96|321.56|324.2|321.8|323.96|321.56|0
1650384810000|2022-04-19 16:13:30|323.84|321.44|324.08|321.68|324.08|321.68|323.84|321.44|0
1650384820000|2022-04-19 16:13:40|323.96|321.56|323.96|321.56|324.08|321.68|323.96|321.56|0
1650384830000|2022-04-19 16:13:50|323.72|321.32|323.84|321.44|323.84|321.44|323.72|321.32|0
1650384840000|2022-04-19 16:14:00|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1650384850000|2022-04-19 16:14:10|324.2|321.8|324.32|321.92|324.32|321.92|324.2|321.8|0
1650384860000|2022-04-19 16:14:20|324.45|322.05|324.2|321.8|324.45|322.05|324.2|321.8|0
1650384870000|2022-04-19 16:14:30|324.32|321.92|324.32|321.92|324.32|321.92|324.2|321.8|0
1650384890000|2022-04-19 16:14:50|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1650384900000|2022-04-19 16:15:00|324.08|321.68|324.32|321.92|324.39|321.99|324.08|321.68|0
1650384910000|2022-04-19 16:15:10|324.39|321.99|324.45|322.05|324.45|322.05|324.2|321.8|0
1650384920000|2022-04-19 16:15:20|324.57|322.17|324.69|322.29|324.69|322.29|324.57|322.17|0
1650384930000|2022-04-19 16:15:30|324.81|322.41|324.57|322.17|324.81|322.41|324.57|322.17|0
1650384940000|2022-04-19 16:15:40|324.45|322.05|324.2|321.8|324.45|322.05|324.2|321.8|0
1650384950000|2022-04-19 16:15:50|324.08|321.68|323.96|321.56|324.08|321.68|323.96|321.56|0
1650384960000|2022-04-19 16:16:00|323.84|321.44|323.84|321.44|323.84|321.44|323.84|321.44|0
1650384970000|2022-04-19 16:16:10|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1650384980000|2022-04-19 16:16:20|324.2|321.8|324.2|321.8|324.2|321.8|324.2|321.8|0
1650384990000|2022-04-19 16:16:30|323.96|321.56|323.84|321.44|323.96|321.56|323.84|321.44|0
1650385000000|2022-04-19 16:16:40|323.71|321.31|323.71|321.31|323.84|321.44|323.71|321.31|0
1650385010000|2022-04-19 16:16:50|323.84|321.44|323.84|321.44|323.84|321.44|323.71|321.31|0
1650385020000|2022-04-19 16:17:00|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1650385030000|2022-04-19 16:17:10|324.08|321.68|324.08|321.68|324.2|321.8|324.08|321.68|0
1650385040000|2022-04-19 16:17:20|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1650385050000|2022-04-19 16:17:30|324.2|321.8|324.32|321.92|324.32|321.92|324.2|321.8|0
1650385060000|2022-04-19 16:17:40|324.44|322.04|324.57|322.17|324.57|322.17|324.44|322.04|0
1650385070000|2022-04-19 16:17:50|324.69|322.29|324.69|322.29|324.69|322.29|324.57|322.17|0
1650385080000|2022-04-19 16:18:00|324.57|322.17|324.44|322.04|324.57|322.17|324.32|321.92|0
1650385090000|2022-04-19 16:18:10|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1650385100000|2022-04-19 16:18:20|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1650385110000|2022-04-19 16:18:30|324.2|321.8|324.44|322.04|324.44|322.04|324.2|321.8|0
1650385120000|2022-04-19 16:18:40|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1650385130000|2022-04-19 16:18:50|324.2|321.8|323.96|321.56|324.2|321.8|323.96|321.56|0
1650385140000|2022-04-19 16:19:00|323.84|321.44|324.2|321.8|324.2|321.8|323.84|321.44|0
1650385150000|2022-04-19 16:19:10|324.02|321.62|323.84|321.44|324.02|321.62|323.84|321.44|0
1650385160000|2022-04-19 16:19:20|323.71|321.31|323.84|321.44|323.84|321.44|323.71|321.31|0
1650385170000|2022-04-19 16:19:30|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1650385180000|2022-04-19 16:19:40|323.96|321.56|324.08|321.68|324.08|321.68|323.96|321.56|0
1650385190000|2022-04-19 16:19:50|323.96|321.56|323.84|321.44|323.96|321.56|323.84|321.44|0
1650385200000|2022-04-19 16:20:00|323.96|321.56|323.71|321.31|323.96|321.56|323.71|321.31|0
1650385210000|2022-04-19 16:20:10|323.84|321.44|323.71|321.31|323.84|321.44|323.71|321.31|0
1650385220000|2022-04-19 16:20:20|323.96|321.56|323.96|321.56|323.96|321.56|323.83|321.43|0
1650385230000|2022-04-19 16:20:30|323.71|321.31|323.71|321.31|323.71|321.31|323.59|321.19|0
1650385240000|2022-04-19 16:20:40|323.83|321.43|323.83|321.43|323.83|321.43|323.83|321.43|0
1650385250000|2022-04-19 16:20:50|323.96|321.56|323.96|321.56|323.96|321.56|323.96|321.56|0
1650385260000|2022-04-19 16:21:00|323.9|321.5|323.83|321.43|323.96|321.56|323.83|321.43|0
1650385270000|2022-04-19 16:21:10|323.71|321.31|323.71|321.31|323.71|321.31|323.59|321.19|0
1650385280000|2022-04-19 16:21:20|323.65|321.25|323.65|321.25|323.71|321.31|323.59|321.19|0
1650385290000|2022-04-19 16:21:30|323.59|321.19|323.71|321.31|323.71|321.31|323.59|321.19|0
1650385300000|2022-04-19 16:21:40|323.59|321.19|323.59|321.19|323.59|321.19|323.59|321.19|0
1650385310000|2022-04-19 16:21:50|323.47|321.07|323.47|321.07|323.47|321.07|323.47|321.07|0
1650385320000|2022-04-19 16:22:00|323.35|320.95|322.74|320.34|323.35|320.95|322.74|320.34|0
1650385330000|2022-04-19 16:22:10|322.86|320.46|322.98|320.58|322.98|320.58|322.86|320.46|0
1650385340000|2022-04-19 16:22:20|323.1|320.7|322.86|320.46|323.1|320.7|322.86|320.46|0
1650385350000|2022-04-19 16:22:30|322.74|320.34|322.98|320.58|322.98|320.58|322.74|320.34|0
1650385360000|2022-04-19 16:22:40|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1650385370000|2022-04-19 16:22:50|322.74|320.34|322.98|320.58|322.98|320.58|322.74|320.34|0
1650385380000|2022-04-19 16:23:00|323.1|320.7|322.74|320.34|323.1|320.7|322.74|320.34|0
1650385390000|2022-04-19 16:23:10|322.62|320.22|322.74|320.34|322.86|320.46|322.62|320.22|0
1650385400000|2022-04-19 16:23:20|322.62|320.22|322.74|320.34|322.74|320.34|322.62|320.22|0
1650385410000|2022-04-19 16:23:30|322.86|320.46|322.98|320.58|322.98|320.58|322.86|320.46|0
1650385420000|2022-04-19 16:23:40|322.86|320.46|322.74|320.34|322.86|320.46|322.74|320.34|0
1650385430000|2022-04-19 16:23:50|322.86|320.46|322.86|320.46|322.86|320.46|322.86|320.46|0
1650385440000|2022-04-19 16:24:00|322.74|320.34|323.1|320.7|323.1|320.7|322.74|320.34|0
1650385450000|2022-04-19 16:24:10|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1650385460000|2022-04-19 16:24:20|322.86|320.46|322.74|320.34|322.86|320.46|322.74|320.34|0
1650385470000|2022-04-19 16:24:30|322.86|320.46|322.74|320.34|322.86|320.46|322.74|320.34|0
1650385480000|2022-04-19 16:24:40|322.62|320.22|322.74|320.34|322.74|320.34|322.62|320.22|0
1650385490000|2022-04-19 16:24:50|322.62|320.22|322.86|320.46|322.86|320.46|322.62|320.22|0
1650385500000|2022-04-19 16:25:00|322.98|320.58|322.74|320.34|322.98|320.58|322.74|320.34|0
1650385510000|2022-04-19 16:25:10|322.86|320.46|322.86|320.46|322.86|320.46|322.74|320.34|0
1650385520000|2022-04-19 16:25:20|322.98|320.58|322.98|320.58|322.98|320.58|322.98|320.58|0
1650385530000|2022-04-19 16:25:30|323.1|320.7|323.1|320.7|323.22|320.82|323.1|320.7|0
1650385540000|2022-04-19 16:25:40|323.22|320.82|322.62|320.22|323.22|320.82|322.62|320.22|0
1650385550000|2022-04-19 16:25:50|322.74|320.34|322.5|320.1|322.74|320.34|322.38|319.98|0
1650385560000|2022-04-19 16:26:00|322.62|320.22|322.62|320.22|322.62|320.22|322.5|320.1|0
1650385570000|2022-04-19 16:26:10|322.74|320.34|322.74|320.34|322.74|320.34|322.62|320.22|0
1650385580000|2022-04-19 16:26:20|322.86|320.46|322.74|320.34|322.86|320.46|322.74|320.34|0
1650385590000|2022-04-19 16:26:30|322.62|320.22|322.86|320.46|322.86|320.46|322.62|320.22|0
1650385600000|2022-04-19 16:26:40|322.74|320.34|322.98|320.58|322.98|320.58|322.74|320.34|0
1650385610000|2022-04-19 16:26:50|323.1|320.7|323.1|320.7|323.1|320.7|323.1|320.7|0
1650385620000|2022-04-19 16:27:00|323.22|320.82|323.22|320.82|323.35|320.95|323.22|320.82|0
1650385630000|2022-04-19 16:27:10|323.35|320.95|323.47|321.07|323.47|321.07|323.35|320.95|0
1650385640000|2022-04-19 16:27:20|323.53|321.13|323.53|321.13|323.53|321.13|323.53|321.13|0
1650385650000|2022-04-19 16:27:30|323.47|321.07|323.47|321.07|323.47|321.07|323.47|321.07|0
1650385660000|2022-04-19 16:27:40|323.35|320.95|323.22|320.82|323.35|320.95|323.1|320.7|0
1650385670000|2022-04-19 16:27:50|323.35|320.95|323.59|321.19|323.59|321.19|323.35|320.95|0
1650385680000|2022-04-19 16:28:00|323.35|320.95|323.83|321.43|323.83|321.43|323.35|320.95|0
1650385690000|2022-04-19 16:28:10|323.95|321.55|324.07|321.67|324.07|321.67|323.95|321.55|0
1650385700000|2022-04-19 16:28:20|323.95|321.55|323.95|321.55|324.07|321.67|323.95|321.55|0
1650385710000|2022-04-19 16:28:30|324.07|321.67|324.32|321.92|324.32|321.92|324.07|321.67|0
1650385720000|2022-04-19 16:28:40|324.07|321.67|324.2|321.8|324.2|321.8|324.07|321.67|0
1650385730000|2022-04-19 16:28:50|324.32|321.92|324.2|321.8|324.32|321.92|324.2|321.8|0
1650385740000|2022-04-19 16:29:00|324.32|321.92|324.32|321.92|324.44|322.04|324.2|321.8|0
1650385750000|2022-04-19 16:29:10|324.44|322.04|324.56|322.16|324.56|322.16|324.44|322.04|0
1650385760000|2022-04-19 16:29:20|324.81|322.41|324.81|322.41|324.93|322.53|324.81|322.41|0
1650385770000|2022-04-19 16:29:30|324.68|322.28|324.44|322.04|324.81|322.41|324.44|322.04|0
1650385780000|2022-04-19 16:29:40|324.5|322.1|324.56|322.16|324.56|322.16|324.32|321.92|0
1650385790000|2022-04-19 16:29:50|324.44|322.04|324.56|322.16|324.56|322.16|324.44|322.04|0
1650385800000|2022-04-19 16:30:00|324.44|322.04|324.2|321.8|324.44|322.04|324.2|321.8|0
1650385810000|2022-04-19 16:30:10|323.95|321.55|324.56|322.16|324.56|322.16|323.95|321.55|0
1650385820000|2022-04-19 16:30:20|324.68|322.28|324.93|322.53|324.93|322.53|324.68|322.28|0
1650385830000|2022-04-19 16:30:30|324.8|322.4|324.8|322.4|324.8|322.4|324.8|322.4|0
1650385840000|2022-04-19 16:30:40|325.17|322.77|324.8|322.4|325.17|322.77|324.8|322.4|0
1650385850000|2022-04-19 16:30:50|324.87|322.47|325.05|322.65|325.05|322.65|324.8|322.4|0
1650385860000|2022-04-19 16:31:00|324.93|322.53|325.17|322.77|325.17|322.77|324.93|322.53|0
1650385870000|2022-04-19 16:31:10|325.05|322.65|324.93|322.53|325.05|322.65|324.93|322.53|0
1650385880000|2022-04-19 16:31:20|324.68|322.28|324.93|322.53|324.93|322.53|324.68|322.28|0
1650385890000|2022-04-19 16:31:30|325.05|322.65|325.05|322.65|325.05|322.65|325.05|322.65|0
1650385900000|2022-04-19 16:31:40|324.93|322.53|324.8|322.4|324.93|322.53|324.8|322.4|0
1650385910000|2022-04-19 16:31:50|324.56|322.16|324.56|322.16|324.56|322.16|324.56|322.16|0
1650385920000|2022-04-19 16:32:00|324.68|322.28|324.8|322.4|324.8|322.4|324.68|322.28|0
1650385930000|2022-04-19 16:32:10|324.68|322.28|324.8|322.4|324.8|322.4|324.68|322.28|0
1650385940000|2022-04-19 16:32:20|324.68|322.28|324.93|322.53|324.93|322.53|324.68|322.28|0
1650385950000|2022-04-19 16:32:30|325.05|322.65|324.93|322.53|325.05|322.65|324.93|322.53|0
1650385960000|2022-04-19 16:32:40|324.8|322.4|324.87|322.47|324.93|322.53|324.8|322.4|0
1650385970000|2022-04-19 16:32:50|324.93|322.53|324.93|322.53|324.93|322.53|324.93|322.53|0
1650385980000|2022-04-19 16:33:00|324.8|322.4|325.05|322.65|325.05|322.65|324.8|322.4|0
1650385990000|2022-04-19 16:33:10|324.93|322.53|324.8|322.4|324.93|322.53|324.8|322.4|0
1650386000000|2022-04-19 16:33:20|324.68|322.28|324.8|322.4|324.8|322.4|324.68|322.28|0
1650386030000|2022-04-19 16:33:50|324.68|322.28|324.68|322.28|324.68|322.28|324.68|322.28|0
1650386040000|2022-04-19 16:34:00|324.19|321.79|324.19|321.79|324.19|321.79|324.07|321.67|0
1650386050000|2022-04-19 16:34:10|324.07|321.67|324.56|322.16|324.56|322.16|324.07|321.67|0
1650386060000|2022-04-19 16:34:20|324.44|322.04|324.44|322.04|324.56|322.16|324.44|322.04|0
1650386070000|2022-04-19 16:34:30|324.32|321.92|324.32|321.92|324.32|321.92|324.32|321.92|0
1650386080000|2022-04-19 16:34:40|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1650386090000|2022-04-19 16:34:50|324.32|321.92|324.19|321.79|324.32|321.92|324.19|321.79|0
1650386100000|2022-04-19 16:35:00|324.07|321.67|323.95|321.55|324.07|321.67|323.95|321.55|0
1650386110000|2022-04-19 16:35:10|323.83|321.43|323.71|321.31|323.83|321.43|323.71|321.31|0
1650386120000|2022-04-19 16:35:20|323.83|321.43|323.95|321.55|323.95|321.55|323.83|321.43|0
1650386130000|2022-04-19 16:35:30|323.89|321.49|323.89|321.49|323.89|321.49|323.89|321.49|0
1650386140000|2022-04-19 16:35:40|324.07|321.67|324.32|321.92|324.32|321.92|324.07|321.67|0
1650386150000|2022-04-19 16:35:50|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1650386160000|2022-04-19 16:36:00|324.07|321.67|323.95|321.55|324.19|321.79|323.95|321.55|0
1650386170000|2022-04-19 16:36:10|323.83|321.43|324.07|321.67|324.07|321.67|323.83|321.43|0
1650386180000|2022-04-19 16:36:20|323.95|321.55|324.19|321.79|324.19|321.79|323.95|321.55|0
1650386190000|2022-04-19 16:36:30|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1650386200000|2022-04-19 16:36:40|324.19|321.79|324.19|321.79|324.19|321.79|324.19|321.79|0
1650386210000|2022-04-19 16:36:50|324.31|321.91|324.31|321.91|324.31|321.91|324.26|321.86|0
1650386220000|2022-04-19 16:37:00|324.44|322.04|324.68|322.28|324.74|322.34|324.44|322.04|0
1650386230000|2022-04-19 16:37:10|324.8|322.4|325.17|322.77|325.17|322.77|324.8|322.4|0
1650386240000|2022-04-19 16:37:20|325.29|322.89|325.41|323.01|325.53|323.13|325.29|322.89|0
1650386250000|2022-04-19 16:37:30|325.29|322.89|325.17|322.77|325.29|322.89|325.17|322.77|0
1650386260000|2022-04-19 16:37:40|325.29|322.89|325.29|322.89|325.41|323.01|325.29|322.89|0
1650386270000|2022-04-19 16:37:50|325.41|323.01|325.41|323.01|325.53|323.13|325.41|323.01|0
1650386280000|2022-04-19 16:38:00|325.53|323.13|326.02|323.62|326.02|323.62|325.53|323.13|0
1650386290000|2022-04-19 16:38:10|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1650386300000|2022-04-19 16:38:20|326.02|323.62|326.09|323.69|326.14|323.74|326.02|323.62|0
1650386310000|2022-04-19 16:38:30|326.14|323.74|326.39|323.99|326.39|323.99|326.14|323.74|0
1650386320000|2022-04-19 16:38:40|326.27|323.87|326.02|323.62|326.27|323.87|326.02|323.62|0
1650386330000|2022-04-19 16:38:50|326.27|323.87|326.27|323.87|326.39|323.99|326.27|323.87|0
1650386340000|2022-04-19 16:39:00|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1650386350000|2022-04-19 16:39:10|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1650386360000|2022-04-19 16:39:20|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1650386370000|2022-04-19 16:39:30|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1650386380000|2022-04-19 16:39:40|326.76|324.36|326.76|324.36|326.88|324.48|326.76|324.36|0
1650386390000|2022-04-19 16:39:50|326.88|324.48|326.76|324.36|326.88|324.48|326.76|324.36|0
1650386400000|2022-04-19 16:40:00|326.63|324.23|326.51|324.11|326.63|324.23|326.51|324.11|0
1650386410000|2022-04-19 16:40:10|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1650386420000|2022-04-19 16:40:20|326.57|324.17|326.39|323.99|326.57|324.17|326.39|323.99|0
1650386430000|2022-04-19 16:40:30|326.51|324.11|326.63|324.23|326.63|324.23|326.51|324.11|0
1650386440000|2022-04-19 16:40:40|326.76|324.36|326.76|324.36|326.76|324.36|326.76|324.36|0
1650386450000|2022-04-19 16:40:50|326.51|324.11|326.39|323.99|326.63|324.23|326.39|323.99|0
1650386460000|2022-04-19 16:41:00|326.51|324.11|326.75|324.35|326.75|324.35|326.51|324.11|0
1650386470000|2022-04-19 16:41:10|326.63|324.23|326.88|324.48|326.88|324.48|326.63|324.23|0
1650386480000|2022-04-19 16:41:20|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1650386490000|2022-04-19 16:41:30|326.82|324.42|326.75|324.35|326.88|324.48|326.75|324.35|0
1650386500000|2022-04-19 16:41:40|326.88|324.48|326.51|324.11|326.88|324.48|326.51|324.11|0
1650386510000|2022-04-19 16:41:50|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1650386520000|2022-04-19 16:42:00|326.51|324.11|326.39|323.99|326.51|324.11|326.39|323.99|0
1650386530000|2022-04-19 16:42:10|326.26|323.86|326.51|324.11|326.51|324.11|326.26|323.86|0
1650386540000|2022-04-19 16:42:20|326.39|323.99|326.63|324.23|326.63|324.23|326.39|323.99|0
1650386550000|2022-04-19 16:42:30|326.51|324.11|326.51|324.11|326.51|324.11|326.51|324.11|0
1650386560000|2022-04-19 16:42:40|326.63|324.23|326.51|324.11|326.63|324.23|326.51|324.11|0
1650386570000|2022-04-19 16:42:50|326.63|324.23|326.63|324.23|326.63|324.23|326.63|324.23|0
1650386580000|2022-04-19 16:43:00|326.51|324.11|326.63|324.23|326.63|324.23|326.51|324.11|0
1650386590000|2022-04-19 16:43:10|326.75|324.35|326.75|324.35|326.75|324.35|326.75|324.35|0
1650386600000|2022-04-19 16:43:20|326.63|324.23|326.75|324.35|326.75|324.35|326.63|324.23|0
1650386610000|2022-04-19 16:43:30|326.63|324.23|326.51|324.11|326.63|324.23|326.51|324.11|0
1650386620000|2022-04-19 16:43:40|326.39|323.99|326.39|323.99|326.39|323.99|326.39|323.99|0
1650386630000|2022-04-19 16:43:50|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1650386640000|2022-04-19 16:44:00|326.14|323.74|325.65|323.25|326.14|323.74|325.65|323.25|0
1650386660000|2022-04-19 16:44:20|325.41|323.01|325.65|323.25|325.65|323.25|325.41|323.01|0
1650386670000|2022-04-19 16:44:30|325.53|323.13|325.41|323.01|325.53|323.13|325.29|322.89|0
1650386680000|2022-04-19 16:44:40|325.53|323.13|325.65|323.25|325.65|323.25|325.53|323.13|0
1650386690000|2022-04-19 16:44:50|325.53|323.13|325.77|323.37|325.77|323.37|325.53|323.13|0
1650386710000|2022-04-19 16:45:10|326.02|323.62|326.39|323.99|326.39|323.99|326.02|323.62|0
1650386730000|2022-04-19 16:45:30|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1650386740000|2022-04-19 16:45:40|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1650386750000|2022-04-19 16:45:50|326.14|323.74|326.14|323.74|326.14|323.74|326.14|323.74|0
1650386760000|2022-04-19 16:46:00|326.02|323.62|325.9|323.5|326.02|323.62|325.9|323.5|0
1650386770000|2022-04-19 16:46:10|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1650386780000|2022-04-19 16:46:20|325.84|323.44|325.77|323.37|325.84|323.44|325.65|323.25|0
1650386790000|2022-04-19 16:46:30|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1650386800000|2022-04-19 16:46:40|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1650386810000|2022-04-19 16:46:50|325.77|323.37|325.9|323.5|325.9|323.5|325.77|323.37|0
1650386820000|2022-04-19 16:47:00|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1650386830000|2022-04-19 16:47:10|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1650386840000|2022-04-19 16:47:20|325.53|323.13|325.29|322.89|325.53|323.13|325.29|322.89|0
1650386850000|2022-04-19 16:47:30|325.41|323.01|325.41|323.01|325.41|323.01|325.41|323.01|0
1650386860000|2022-04-19 16:47:40|325.29|322.89|325.29|322.89|325.29|322.89|325.29|322.89|0
1650386870000|2022-04-19 16:47:50|325.41|323.01|325.65|323.25|325.65|323.25|325.41|323.01|0
1650386880000|2022-04-19 16:48:00|325.53|323.13|325.41|323.01|325.53|323.13|325.41|323.01|0
1650386890000|2022-04-19 16:48:10|325.53|323.13|325.41|323.01|325.53|323.13|325.41|323.01|0
1650386910000|2022-04-19 16:48:30|325.28|322.88|325.41|323.01|325.41|323.01|325.28|322.88|0
1650386920000|2022-04-19 16:48:40|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1650386930000|2022-04-19 16:48:50|325.41|323.01|325.41|323.01|325.53|323.13|325.41|323.01|0
1650386940000|2022-04-19 16:49:00|325.53|323.13|325.65|323.25|325.65|323.25|325.53|323.13|0
1650386950000|2022-04-19 16:49:10|325.53|323.13|325.41|323.01|325.53|323.13|325.41|323.01|0
1650386960000|2022-04-19 16:49:20|325.47|323.07|325.53|323.13|325.53|323.13|325.41|323.01|0
1650386970000|2022-04-19 16:49:30|325.65|323.25|325.53|323.13|325.65|323.25|325.53|323.13|0
1650386980000|2022-04-19 16:49:40|325.28|322.88|325.41|323.01|325.41|323.01|325.28|322.88|0
1650386990000|2022-04-19 16:49:50|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1650387000000|2022-04-19 16:50:00|325.65|323.25|325.59|323.19|325.65|323.25|325.53|323.13|0
1650387010000|2022-04-19 16:50:10|325.53|323.13|325.59|323.19|325.59|323.19|325.41|323.01|0
1650387020000|2022-04-19 16:50:20|325.65|323.25|325.65|323.25|325.77|323.37|325.65|323.25|0
1650387030000|2022-04-19 16:50:30|325.53|323.13|325.53|323.13|325.53|323.13|325.53|323.13|0
1650387040000|2022-04-19 16:50:40|325.41|323.01|325.28|322.88|325.41|323.01|325.28|322.88|0
1650387050000|2022-04-19 16:50:50|325.41|323.01|325.16|322.76|325.41|323.01|325.16|322.76|0
1650387060000|2022-04-19 16:51:00|325.04|322.64|324.8|322.4|325.04|322.64|324.55|322.15|0
1650387070000|2022-04-19 16:51:10|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1650387080000|2022-04-19 16:51:20|324.31|321.91|324.19|321.79|324.31|321.91|324.19|321.79|0
1650387090000|2022-04-19 16:51:30|324.06|321.66|324.06|321.66|324.19|321.79|324.06|321.66|0
1650387100000|2022-04-19 16:51:40|323.94|321.54|323.94|321.54|324.06|321.66|323.94|321.54|0
1650387110000|2022-04-19 16:51:50|324.06|321.66|324.19|321.79|324.19|321.79|324.06|321.66|0
1650387120000|2022-04-19 16:52:00|324.06|321.66|324.31|321.91|324.31|321.91|324.06|321.66|0
1650387130000|2022-04-19 16:52:10|324.19|321.79|324.31|321.91|324.31|321.91|324.19|321.79|0
1650387150000|2022-04-19 16:52:30|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1650387160000|2022-04-19 16:52:40|324.31|321.91|324.19|321.79|324.31|321.91|324.06|321.66|0
1650387170000|2022-04-19 16:52:50|324.31|321.91|324.31|321.91|324.31|321.91|324.31|321.91|0
1650387180000|2022-04-19 16:53:00|324.43|322.03|324.55|322.15|324.55|322.15|324.43|322.03|0
1650387190000|2022-04-19 16:53:10|324.43|322.03|324.43|322.03|324.43|322.03|324.43|322.03|0
1650387200000|2022-04-19 16:53:20|324.55|322.15|324.67|322.27|324.67|322.27|324.55|322.15|0
1650387210000|2022-04-19 16:53:30|324.55|322.15|324.67|322.27|324.67|322.27|324.55|322.15|0
1650387220000|2022-04-19 16:53:40|324.55|322.15|324.31|321.91|324.55|322.15|324.31|321.91|0
1650387230000|2022-04-19 16:53:50|324.43|322.03|324.55|322.15|324.55|322.15|324.31|321.91|0
1650387240000|2022-04-19 16:54:00|324.67|322.27|324.43|322.03|324.67|322.27|324.43|322.03|0
1650387250000|2022-04-19 16:54:10|324.31|321.91|324.43|322.03|324.55|322.15|324.31|321.91|0
1650387260000|2022-04-19 16:54:20|324.31|321.91|324.55|322.15|324.55|322.15|324.31|321.91|0
1650387270000|2022-04-19 16:54:30|324.43|322.03|324.67|322.27|324.67|322.27|324.43|322.03|0
1650387280000|2022-04-19 16:54:40|324.55|322.15|324.55|322.15|324.55|322.15|324.55|322.15|0
1650387290000|2022-04-19 16:54:50|324.67|322.27|324.55|322.15|324.67|322.27|324.55|322.15|0
1650387300000|2022-04-19 16:55:00|324.67|322.27|324.55|322.15|324.67|322.27|324.55|322.15|0
1650387310000|2022-04-19 16:55:10|324.61|322.21|324.31|321.91|324.67|322.27|324.31|321.91|0
1650387320000|2022-04-19 16:55:20|324.18|321.78|324.43|322.03|324.43|322.03|324.18|321.78|0
1650387340000|2022-04-19 16:55:40|324.31|321.91|324.43|322.03|324.43|322.03|324.31|321.91|0
1650387350000|2022-04-19 16:55:50|324.55|322.15|324.67|322.27|324.67|322.27|324.55|322.15|0
1650387370000|2022-04-19 16:56:10|324.55|322.15|324.43|322.03|324.55|322.15|324.43|322.03|0
1650387380000|2022-04-19 16:56:20|324.55|322.15|324.43|322.03|324.55|322.15|324.43|322.03|0
1650387390000|2022-04-19 16:56:30|324.67|322.27|324.67|322.27|324.67|322.27|324.43|322.03|0
1650387400000|2022-04-19 16:56:40|324.55|322.15|325.04|322.64|325.04|322.64|324.55|322.15|0
1650387410000|2022-04-19 16:56:50|325.16|322.76|325.04|322.64|325.28|322.88|325.04|322.64|0
1650387420000|2022-04-19 16:57:00|325.16|322.76|325.16|322.76|325.28|322.88|325.16|322.76|0
1650387430000|2022-04-19 16:57:10|325.04|322.64|325.28|322.88|325.28|322.88|325.04|322.64|0
1650387440000|2022-04-19 16:57:20|325.04|322.64|325.16|322.76|325.16|322.76|325.04|322.64|0
1650387450000|2022-04-19 16:57:30|325.04|322.64|325.16|322.76|325.16|322.76|325.04|322.64|0
1650387460000|2022-04-19 16:57:40|325.28|322.88|325.28|322.88|325.28|322.88|325.16|322.76|0
1650387470000|2022-04-19 16:57:50|325.16|322.76|325.04|322.64|325.16|322.76|325.04|322.64|0
1650387480000|2022-04-19 16:58:00|325.28|322.88|325.52|323.12|325.65|323.25|325.28|322.88|0
1650387490000|2022-04-19 16:58:10|325.16|322.76|325.16|322.76|325.28|322.88|325.16|322.76|0
1650387500000|2022-04-19 16:58:20|325.28|322.88|325.52|323.12|325.52|323.12|325.28|322.88|0
1650387510000|2022-04-19 16:58:30|325.47|323.07|325.4|323|325.47|323.07|325.4|323|0
1650387520000|2022-04-19 16:58:40|325.16|322.76|324.91|322.51|325.16|322.76|324.91|322.51|0
1650387530000|2022-04-19 16:58:50|324.79|322.39|324.79|322.39|324.79|322.39|324.67|322.27|0
1650387540000|2022-04-19 16:59:00|325.04|322.64|324.91|322.51|325.04|322.64|324.91|322.51|0
1650387550000|2022-04-19 16:59:10|325.04|322.64|325.16|322.76|325.16|322.76|325.04|322.64|0
1650387560000|2022-04-19 16:59:20|325.28|322.88|325.16|322.76|325.28|322.88|325.16|322.76|0
1650387570000|2022-04-19 16:59:30|325.28|322.88|325.4|323|325.4|323|325.28|322.88|0
1650387580000|2022-04-19 16:59:40|325.28|322.88|325.52|323.12|325.52|323.12|325.28|322.88|0
1650387590000|2022-04-19 16:59:50|325.47|323.07|325.52|323.12|325.52|323.12|325.47|323.07|0
1650387600000|2022-04-19 17:00:00|325.16|322.76|325.4|323|325.4|323|325.16|322.76|0
1650387610000|2022-04-19 17:00:10|325.52|323.12|325.52|323.12|325.52|323.12|325.4|323|0
1650387620000|2022-04-19 17:00:20|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1650387640000|2022-04-19 17:00:40|325.52|323.12|325.65|323.25|325.65|323.25|325.4|323|0
1650387650000|2022-04-19 17:00:50|325.77|323.37|325.77|323.37|325.77|323.37|325.77|323.37|0
1650387660000|2022-04-19 17:01:00|325.52|323.12|325.77|323.37|325.77|323.37|325.52|323.12|0
1650387670000|2022-04-19 17:01:10|325.52|323.12|325.4|323|325.52|323.12|325.4|323|0
1650387680000|2022-04-19 17:01:20|325.28|322.88|325.4|323|325.4|323|325.28|322.88|0
1650387690000|2022-04-19 17:01:30|325.52|323.12|325.77|323.37|325.77|323.37|325.52|323.12|0
1650387700000|2022-04-19 17:01:40|325.52|323.12|325.65|323.25|325.65|323.25|325.52|323.12|0
1650387710000|2022-04-19 17:01:50|325.4|323|325.4|323|325.4|323|325.4|323|0
1650387720000|2022-04-19 17:02:00|325.52|323.12|325.52|323.12|325.65|323.25|325.4|323|0
1650387730000|2022-04-19 17:02:10|325.46|323.06|325.4|323|325.46|323.06|325.4|323|0
1650387740000|2022-04-19 17:02:20|325.28|322.88|325.34|322.94|325.52|323.12|325.28|322.88|0
1650387750000|2022-04-19 17:02:30|325.28|322.88|325.4|323|325.4|323|325.28|322.88|0
1650387760000|2022-04-19 17:02:40|325.52|323.12|325.28|322.88|325.52|323.12|325.28|322.88|0
1650387770000|2022-04-19 17:02:50|325.16|322.76|324.79|322.39|325.16|322.76|324.79|322.39|0
1650387780000|2022-04-19 17:03:00|324.67|322.27|324.43|322.03|324.67|322.27|324.3|321.9|0
1650387790000|2022-04-19 17:03:10|324.55|322.15|324.55|322.15|324.55|322.15|324.42|322.02|0
1650387800000|2022-04-19 17:03:20|324.37|321.97|324.18|321.78|324.37|321.97|324.18|321.78|0
1650387810000|2022-04-19 17:03:30|324.3|321.9|324.3|321.9|324.42|322.02|324.3|321.9|0
1650387820000|2022-04-19 17:03:40|324.42|322.02|324.42|322.02|324.42|322.02|324.42|322.02|0
1650387830000|2022-04-19 17:03:50|324.3|321.9|324.67|322.27|324.67|322.27|324.3|321.9|0
1650387850000|2022-04-19 17:04:10|324.79|322.39|325.03|322.63|325.03|322.63|324.73|322.33|0
1650387860000|2022-04-19 17:04:20|325.16|322.76|324.79|322.39|325.16|322.76|324.79|322.39|0
1650387870000|2022-04-19 17:04:30|324.67|322.27|324.79|322.39|324.79|322.39|324.67|322.27|0
1650387880000|2022-04-19 17:04:40|324.67|322.27|324.79|322.39|324.79|322.39|324.55|322.15|0
1650387890000|2022-04-19 17:04:50|324.85|322.45|324.91|322.51|324.91|322.51|324.85|322.45|0
1650387900000|2022-04-19 17:05:00|325.03|322.63|324.91|322.51|325.03|322.63|324.91|322.51|0
1650387910000|2022-04-19 17:05:10|324.79|322.39|325.03|322.63|325.03|322.63|324.79|322.39|0
1650387920000|2022-04-19 17:05:20|325.16|322.76|325.16|322.76|325.16|322.76|325.16|322.76|0
1650387930000|2022-04-19 17:05:30|325.03|322.63|325.16|322.76|325.16|322.76|324.91|322.51|0
1650387940000|2022-04-19 17:05:40|325.28|322.88|325.4|323|325.4|323|325.28|322.88|0
1650387950000|2022-04-19 17:05:50|325.28|322.88|325.1|322.7|325.28|322.88|325.1|322.7|0
1650387960000|2022-04-19 17:06:00|325.03|322.63|324.67|322.27|325.03|322.63|324.67|322.27|0
1650387970000|2022-04-19 17:06:10|324.55|322.15|324.42|322.02|324.55|322.15|324.42|322.02|0
1650387980000|2022-04-19 17:06:20|324.55|322.15|324.79|322.39|324.79|322.39|324.55|322.15|0
1650387990000|2022-04-19 17:06:30|324.91|322.51|324.67|322.27|324.91|322.51|324.67|322.27|0
1650388000000|2022-04-19 17:06:40|324.55|322.15|324.42|322.02|324.67|322.27|324.42|322.02|0
1650388010000|2022-04-19 17:06:50|324.3|321.9|324.42|322.02|324.42|322.02|324.3|321.9|0
1650388020000|2022-04-19 17:07:00|324.55|322.15|324.97|322.57|324.97|322.57|324.55|322.15|0
1650388030000|2022-04-19 17:07:10|324.79|322.39|325.03|322.63|325.03|322.63|324.79|322.39|0
1650388040000|2022-04-19 17:07:20|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1650388050000|2022-04-19 17:07:30|325.03|322.63|325.4|323|325.4|323|325.03|322.63|0
1650388060000|2022-04-19 17:07:40|325.52|323.12|325.4|323|325.52|323.12|325.4|323|0
1650388080000|2022-04-19 17:08:00|325.28|322.88|325.03|322.63|325.4|323|325.03|322.63|0
1650388090000|2022-04-19 17:08:10|324.91|322.51|324.91|322.51|324.91|322.51|324.79|322.39|0
1650388100000|2022-04-19 17:08:20|324.79|322.39|325.15|322.75|325.15|322.75|324.79|322.39|0
1650388110000|2022-04-19 17:08:30|325.03|322.63|325.15|322.75|325.15|322.75|324.91|322.51|0
1650388120000|2022-04-19 17:08:40|325.1|322.7|325.4|323|325.4|323|325.1|322.7|0
1650388130000|2022-04-19 17:08:50|325.52|323.12|325.28|322.88|325.52|323.12|325.28|322.88|0
1650388140000|2022-04-19 17:09:00|325.4|323|325.22|322.82|325.4|323|325.15|322.75|0
1650388150000|2022-04-19 17:09:10|325.4|323|325.28|322.88|325.4|323|325.28|322.88|0
1650388160000|2022-04-19 17:09:20|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1650388170000|2022-04-19 17:09:30|324.91|322.51|325.15|322.75|325.28|322.88|324.91|322.51|0
1650388180000|2022-04-19 17:09:40|325.28|322.88|325.64|323.24|325.64|323.24|325.28|322.88|0
1650388190000|2022-04-19 17:09:50|325.52|323.12|326.01|323.61|326.01|323.61|325.52|323.12|0
1650388200000|2022-04-19 17:10:00|325.89|323.49|325.89|323.49|326.01|323.61|325.89|323.49|0
1650388210000|2022-04-19 17:10:10|326.25|323.85|325.89|323.49|326.25|323.85|325.89|323.49|0
1650388220000|2022-04-19 17:10:20|326.01|323.61|326.5|324.1|326.5|324.1|326.01|323.61|0
1650388230000|2022-04-19 17:10:30|326.37|323.97|326.25|323.85|326.37|323.97|326.25|323.85|0
1650388240000|2022-04-19 17:10:40|326.13|323.73|326.25|323.85|326.25|323.85|326.13|323.73|0
1650388250000|2022-04-19 17:10:50|326.13|323.73|326.01|323.61|326.13|323.73|326.01|323.61|0
1650388260000|2022-04-19 17:11:00|325.89|323.49|325.76|323.36|325.89|323.49|325.76|323.36|0
1650388270000|2022-04-19 17:11:10|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1650388280000|2022-04-19 17:11:20|325.76|323.36|325.76|323.36|325.76|323.36|325.76|323.36|0
1650388290000|2022-04-19 17:11:30|326.13|323.73|325.89|323.49|326.13|323.73|325.89|323.49|0
1650388300000|2022-04-19 17:11:40|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1650388310000|2022-04-19 17:11:50|326.13|323.73|326.13|323.73|326.13|323.73|326.13|323.73|0
1650388320000|2022-04-19 17:12:00|326.01|323.61|326.01|323.61|326.13|323.73|326.01|323.61|0
1650388330000|2022-04-19 17:12:10|326.13|323.73|326.01|323.61|326.13|323.73|326.01|323.61|0
1650388340000|2022-04-19 17:12:20|325.89|323.49|325.76|323.36|325.89|323.49|325.76|323.36|0
1650388350000|2022-04-19 17:12:30|325.89|323.49|325.76|323.36|325.89|323.49|325.76|323.36|0
1650388360000|2022-04-19 17:12:40|325.88|323.48|325.76|323.36|325.88|323.48|325.7|323.3|0
1650388370000|2022-04-19 17:12:50|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1650388380000|2022-04-19 17:13:00|325.58|323.18|325.88|323.48|325.88|323.48|325.58|323.18|0
1650388390000|2022-04-19 17:13:10|326.01|323.61|326.01|323.61|326.01|323.61|326.01|323.61|0
1650388400000|2022-04-19 17:13:20|326.13|323.73|326.01|323.61|326.13|323.73|326.01|323.61|0
1650388410000|2022-04-19 17:13:30|325.88|323.48|325.95|323.55|326.01|323.61|325.88|323.48|0
1650388420000|2022-04-19 17:13:40|326.01|323.61|325.76|323.36|326.01|323.61|325.76|323.36|0
1650388430000|2022-04-19 17:13:50|325.64|323.24|325.88|323.48|325.95|323.55|325.64|323.24|0
1650388440000|2022-04-19 17:14:00|326.01|323.61|326.01|323.61|326.01|323.61|325.88|323.48|0
1650388450000|2022-04-19 17:14:10|326.13|323.73|325.64|323.24|326.13|323.73|325.64|323.24|0
1650388460000|2022-04-19 17:14:20|325.76|323.36|325.64|323.24|325.76|323.36|325.64|323.24|0
1650388470000|2022-04-19 17:14:30|325.52|323.12|325.64|323.24|325.76|323.36|325.52|323.12|0
1650388480000|2022-04-19 17:14:40|325.76|323.36|325.76|323.36|325.83|323.43|325.76|323.36|0
1650388490000|2022-04-19 17:14:50|325.64|323.24|325.52|323.12|325.64|323.24|325.52|323.12|0
1650388500000|2022-04-19 17:15:00|325.64|323.24|325.64|323.24|325.64|323.24|325.64|323.24|0
1650388510000|2022-04-19 17:15:10|325.52|323.12|325.76|323.36|325.76|323.36|325.52|323.12|0
1650388520000|2022-04-19 17:15:20|325.88|323.48|325.64|323.24|325.88|323.48|325.64|323.24|0
1650388530000|2022-04-19 17:15:30|325.58|323.18|325.64|323.24|325.64|323.24|325.58|323.18|0
1650388540000|2022-04-19 17:15:40|325.52|323.12|325.15|322.75|325.52|323.12|325.15|322.75|0
1650388550000|2022-04-19 17:15:50|325.27|322.87|324.91|322.51|325.27|322.87|324.91|322.51|0
1650388560000|2022-04-19 17:16:00|325.03|322.63|324.91|322.51|325.03|322.63|324.91|322.51|0
1650388570000|2022-04-19 17:16:10|324.85|322.45|324.66|322.26|324.85|322.45|324.66|322.26|0
1650388580000|2022-04-19 17:16:20|324.78|322.38|324.78|322.38|324.78|322.38|324.78|322.38|0
1650388590000|2022-04-19 17:16:30|324.66|322.26|324.97|322.57|324.97|322.57|324.66|322.26|0
1650388600000|2022-04-19 17:16:40|324.91|322.51|325.03|322.63|325.03|322.63|324.91|322.51|0
1650388610000|2022-04-19 17:16:50|324.91|322.51|325.03|322.63|325.03|322.63|324.91|322.51|0
1650388620000|2022-04-19 17:17:00|324.91|322.51|325.03|322.63|325.03|322.63|324.91|322.51|0
1650388630000|2022-04-19 17:17:10|325.15|322.75|325.27|322.87|325.27|322.87|325.03|322.63|0
1650388650000|2022-04-19 17:17:30|325.39|322.99|325.52|323.12|325.52|323.12|325.39|322.99|0
1650388660000|2022-04-19 17:17:40|325.46|323.06|325.39|322.99|325.52|323.12|325.39|322.99|0
1650388670000|2022-04-19 17:17:50|325.27|322.87|325.27|322.87|325.27|322.87|325.15|322.75|0
1650388680000|2022-04-19 17:18:00|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1650388690000|2022-04-19 17:18:10|325.34|322.94|325.52|323.12|325.64|323.24|325.34|322.94|0
1650388700000|2022-04-19 17:18:20|325.64|323.24|325.52|323.12|325.64|323.24|325.52|323.12|0
1650388710000|2022-04-19 17:18:30|325.27|322.87|325.15|322.75|325.27|322.87|325.15|322.75|0
1650388720000|2022-04-19 17:18:40|325.27|322.87|325.27|322.87|325.27|322.87|325.27|322.87|0
1650388730000|2022-04-19 17:18:50|325.39|322.99|325.15|322.75|325.39|322.99|325.15|322.75|0
1650388740000|2022-04-19 17:19:00|325.09|322.69|325.03|322.63|325.15|322.75|325.03|322.63|0
1650388750000|2022-04-19 17:19:10|325.27|322.87|325.15|322.75|325.27|322.87|325.15|322.75|0
1650388760000|2022-04-19 17:19:20|325.03|322.63|325.15|322.75|325.15|322.75|325.03|322.63|0
1650388770000|2022-04-19 17:19:30|325.27|322.87|325.27|322.87|325.27|322.87|325.15|322.75|0
1650388780000|2022-04-19 17:19:40|325.15|322.75|325.03|322.63|325.15|322.75|325.03|322.63|0
1650388790000|2022-04-19 17:19:50|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1650388800000|2022-04-19 17:20:00|325.27|322.87|325.15|322.75|325.27|322.87|325.15|322.75|0
1650388810000|2022-04-19 17:20:10|325.27|322.87|325.03|322.63|325.27|322.87|325.03|322.63|0
1650388820000|2022-04-19 17:20:20|324.97|322.57|324.9|322.5|325.03|322.63|324.85|322.45|0
1650388830000|2022-04-19 17:20:30|324.78|322.38|324.78|322.38|324.78|322.38|324.66|322.26|0
1650388840000|2022-04-19 17:20:40|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1650388850000|2022-04-19 17:20:50|324.54|322.14|324.48|322.08|324.54|322.14|324.48|322.08|0
1650388860000|2022-04-19 17:21:00|324.54|322.14|324.66|322.26|324.66|322.26|324.54|322.14|0
1650388870000|2022-04-19 17:21:10|324.78|322.38|325.03|322.63|325.03|322.63|324.78|322.38|0
1650388880000|2022-04-19 17:21:20|325.15|322.75|324.78|322.38|325.15|322.75|324.78|322.38|0
1650388890000|2022-04-19 17:21:30|324.9|322.5|324.66|322.26|324.9|322.5|324.54|322.14|0
1650388900000|2022-04-19 17:21:40|324.78|322.38|324.78|322.38|324.78|322.38|324.78|322.38|0
1650388910000|2022-04-19 17:21:50|324.66|322.26|324.78|322.38|324.78|322.38|324.66|322.26|0
1650388920000|2022-04-19 17:22:00|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1650388930000|2022-04-19 17:22:10|324.54|322.14|324.42|322.02|324.54|322.14|324.17|321.77|0
1650388940000|2022-04-19 17:22:20|324.54|322.14|324.54|322.14|324.66|322.26|324.54|322.14|0
1650388950000|2022-04-19 17:22:30|324.66|322.26|325.03|322.63|325.03|322.63|324.66|322.26|0
1650388960000|2022-04-19 17:22:40|324.9|322.5|325.03|322.63|325.03|322.63|324.9|322.5|0
1650388970000|2022-04-19 17:22:50|325.15|322.75|325.51|323.11|325.51|323.11|325.15|322.75|0
1650388980000|2022-04-19 17:23:00|325.64|323.24|325.51|323.11|325.64|323.24|325.51|323.11|0
1650388990000|2022-04-19 17:23:10|325.39|322.99|325.51|323.11|325.64|323.24|325.39|322.99|0
1650389000000|2022-04-19 17:23:20|325.39|322.99|325.27|322.87|325.39|322.99|325.27|322.87|0
1650389010000|2022-04-19 17:23:30|325.39|322.99|325.27|322.87|325.39|322.99|325.27|322.87|0
1650389020000|2022-04-19 17:23:40|325.15|322.75|325.15|322.75|325.15|322.75|325.03|322.63|0
1650389030000|2022-04-19 17:23:50|325.27|322.87|325.39|322.99|325.51|323.11|325.27|322.87|0
1650389040000|2022-04-19 17:24:00|325.51|323.11|325.51|323.11|325.64|323.24|325.51|323.11|0
1650389050000|2022-04-19 17:24:10|325.39|322.99|325.27|322.87|325.39|322.99|325.27|322.87|0
1650389060000|2022-04-19 17:24:20|325.39|322.99|325.51|323.11|325.51|323.11|325.39|322.99|0
1650389070000|2022-04-19 17:24:30|325.45|323.05|325.7|323.3|325.7|323.3|325.39|322.99|0
1650389080000|2022-04-19 17:24:40|325.64|323.24|325.27|322.87|325.64|323.24|325.27|322.87|0
1650389090000|2022-04-19 17:24:50|325.51|323.11|325.76|323.36|325.76|323.36|325.51|323.11|0
1650389100000|2022-04-19 17:25:00|325.64|323.24|325.76|323.36|325.88|323.48|325.64|323.24|0
1650389110000|2022-04-19 17:25:10|325.88|323.48|325.64|323.24|326|323.6|325.64|323.24|0
1650389120000|2022-04-19 17:25:20|325.76|323.36|325.64|323.24|325.76|323.36|325.64|323.24|0
1650389130000|2022-04-19 17:25:30|325.76|323.36|325.88|323.48|325.88|323.48|325.76|323.36|0
1650389140000|2022-04-19 17:25:40|326|323.6|326.12|323.72|326.12|323.72|326|323.6|0
1650389150000|2022-04-19 17:25:50|326|323.6|326|323.6|326|323.6|326|323.6|0
1650389160000|2022-04-19 17:26:00|325.88|323.48|326.12|323.72|326.12|323.72|325.88|323.48|0
1650389170000|2022-04-19 17:26:10|326.25|323.85|326.25|323.85|326.25|323.85|326.12|323.72|0
1650389180000|2022-04-19 17:26:20|326.37|323.97|326.25|323.85|326.49|324.09|326.25|323.85|0
1650389190000|2022-04-19 17:26:30|326.12|323.72|326|323.6|326.12|323.72|326|323.6|0
1650389200000|2022-04-19 17:26:40|326.12|323.72|326.37|323.97|326.37|323.97|326.12|323.72|0
1650389210000|2022-04-19 17:26:50|326.49|324.09|326.73|324.33|326.74|324.34|326.49|324.09|0
1650389220000|2022-04-19 17:27:00|327.1|324.7|327.35|324.95|327.47|325.07|327.1|324.7|0
1650389230000|2022-04-19 17:27:10|327.47|325.07|327.35|324.95|327.47|325.07|327.35|324.95|0
1650389240000|2022-04-19 17:27:20|327.22|324.82|326.98|324.58|327.22|324.82|326.98|324.58|0
1650389250000|2022-04-19 17:27:30|326.86|324.46|326.98|324.58|327.1|324.7|326.86|324.46|0
1650389260000|2022-04-19 17:27:40|327.1|324.7|327.47|325.07|327.47|325.07|327.1|324.7|0
1650389270000|2022-04-19 17:27:50|327.59|325.19|328.08|325.68|328.08|325.68|327.59|325.19|0
1650389280000|2022-04-19 17:28:00|327.96|325.56|327.72|325.32|327.96|325.56|327.72|325.32|0
1650389290000|2022-04-19 17:28:10|327.59|325.19|327.84|325.44|327.84|325.44|327.59|325.19|0
1650389300000|2022-04-19 17:28:20|327.71|325.31|328.08|325.68|328.08|325.68|327.71|325.31|0
1650389310000|2022-04-19 17:28:30|328.21|325.81|328.21|325.81|328.21|325.81|328.21|325.81|0
1650389320000|2022-04-19 17:28:40|328.33|325.93|328.21|325.81|328.39|325.99|328.21|325.81|0
1650389330000|2022-04-19 17:28:50|328.33|325.93|328.33|325.93|328.33|325.93|328.27|325.87|0
1650389340000|2022-04-19 17:29:00|328.82|326.42|328.82|326.42|328.82|326.42|328.7|326.3|0
1650389350000|2022-04-19 17:29:10|328.94|326.54|328.94|326.54|329.07|326.67|328.94|326.54|0
1650389360000|2022-04-19 17:29:20|328.88|326.48|328.7|326.3|328.88|326.48|328.7|326.3|0
1650389370000|2022-04-19 17:29:30|328.82|326.42|328.94|326.54|328.94|326.54|328.82|326.42|0
1650389380000|2022-04-19 17:29:40|328.82|326.42|328.94|326.54|328.94|326.54|328.82|326.42|0
1650389390000|2022-04-19 17:29:50|328.82|326.42|328.82|326.42|328.94|326.54|328.82|326.42|0
1650389400000|2022-04-19 17:30:00|328.94|326.54|328.94|326.54|328.94|326.54|328.82|326.42|0
1650389410000|2022-04-19 17:30:10|328.82|326.42|328.45|326.05|328.82|326.42|328.33|325.93|0
1650389420000|2022-04-19 17:30:20|328.33|325.93|328.45|326.05|328.45|326.05|328.21|325.81|0
1650389430000|2022-04-19 17:30:30|328.33|325.93|328.33|325.93|328.33|325.93|328.33|325.93|0
1650389440000|2022-04-19 17:30:40|328.2|325.8|328.08|325.68|328.2|325.8|327.96|325.56|0
1650389450000|2022-04-19 17:30:50|327.96|325.56|327.84|325.44|327.96|325.56|327.84|325.44|0
1650389460000|2022-04-19 17:31:00|327.47|325.07|327.47|325.07|327.47|325.07|327.35|324.95|0
1650389470000|2022-04-19 17:31:10|327.35|324.95|327.35|324.95|327.35|324.95|327.22|324.82|0
1650389480000|2022-04-19 17:31:20|327.47|325.07|327.35|324.95|327.59|325.19|327.35|324.95|0
1650389490000|2022-04-19 17:31:30|327.22|324.82|327.1|324.7|327.22|324.82|327.1|324.7|0
1650389500000|2022-04-19 17:31:40|327.22|324.82|327.35|324.95|327.35|324.95|327.22|324.82|0
1650389510000|2022-04-19 17:31:50|327.47|325.07|327.35|324.95|327.47|325.07|327.35|324.95|0
1650389520000|2022-04-19 17:32:00|327.22|324.82|327.35|324.95|327.35|324.95|327.1|324.7|0
1650389530000|2022-04-19 17:32:10|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1650389540000|2022-04-19 17:32:20|327.16|324.76|327.04|324.64|327.16|324.76|327.04|324.64|0
1650389550000|2022-04-19 17:32:30|326.98|324.58|327.1|324.7|327.1|324.7|326.86|324.46|0
1650389560000|2022-04-19 17:32:40|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1650389570000|2022-04-19 17:32:50|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1650389580000|2022-04-19 17:33:00|326.98|324.58|326.85|324.45|326.98|324.58|326.85|324.45|0
1650389590000|2022-04-19 17:33:10|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1650389600000|2022-04-19 17:33:20|326.67|324.27|326.61|324.21|326.67|324.27|326.61|324.21|0
1650389610000|2022-04-19 17:33:30|326.49|324.09|326.61|324.21|326.61|324.21|326.49|324.09|0
1650389620000|2022-04-19 17:33:40|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1650389630000|2022-04-19 17:33:50|326.61|324.21|326.49|324.09|326.61|324.21|326.49|324.09|0
1650389640000|2022-04-19 17:34:00|326.36|323.96|326.24|323.84|326.36|323.96|326.12|323.72|0
1650389650000|2022-04-19 17:34:10|326.12|323.72|326.24|323.84|326.24|323.84|326.12|323.72|0
1650389660000|2022-04-19 17:34:20|326.36|323.96|326.36|323.96|326.49|324.09|326.36|323.96|0
1650389670000|2022-04-19 17:34:30|326.49|324.09|326.49|324.09|326.49|324.09|326.49|324.09|0
1650389680000|2022-04-19 17:34:40|326.61|324.21|326.73|324.33|326.73|324.33|326.61|324.21|0
1650389690000|2022-04-19 17:34:50|326.85|324.45|326.73|324.33|326.85|324.45|326.73|324.33|0
1650389700000|2022-04-19 17:35:00|326.49|324.09|326.61|324.21|326.73|324.33|326.49|324.09|0
1650389710000|2022-04-19 17:35:10|326.49|324.09|326.73|324.33|326.85|324.45|326.49|324.09|0
1650389720000|2022-04-19 17:35:20|326.8|324.4|326.98|324.58|326.98|324.58|326.8|324.4|0
1650389730000|2022-04-19 17:35:30|326.85|324.45|326.61|324.21|326.85|324.45|326.61|324.21|0
1650389740000|2022-04-19 17:35:40|326.73|324.33|326.73|324.33|326.73|324.33|326.61|324.21|0
1650389750000|2022-04-19 17:35:50|326.85|324.45|326.79|324.39|326.98|324.58|326.79|324.39|0
1650389760000|2022-04-19 17:36:00|326.73|324.33|326.49|324.09|326.85|324.45|326.49|324.09|0
1650389770000|2022-04-19 17:36:10|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1650389780000|2022-04-19 17:36:20|326.73|324.33|326.85|324.45|326.85|324.45|326.73|324.33|0
1650389790000|2022-04-19 17:36:30|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1650389800000|2022-04-19 17:36:40|326.73|324.33|326.85|324.45|326.85|324.45|326.61|324.21|0
1650389810000|2022-04-19 17:36:50|326.73|324.33|326.85|324.45|326.85|324.45|326.73|324.33|0
1650389820000|2022-04-19 17:37:00|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1650389830000|2022-04-19 17:37:10|326.49|324.09|326.49|324.09|326.49|324.09|326.36|323.96|0
1650389840000|2022-04-19 17:37:20|326.61|324.21|326.49|324.09|326.61|324.21|326.49|324.09|0
1650389860000|2022-04-19 17:37:40|326.73|324.33|326.61|324.21|326.73|324.33|326.61|324.21|0
1650389870000|2022-04-19 17:37:50|326.49|324.09|326.49|324.09|326.55|324.15|326.49|324.09|0
1650389880000|2022-04-19 17:38:00|326.43|324.03|326.61|324.21|326.61|324.21|326.43|324.03|0
1650389890000|2022-04-19 17:38:10|326.49|324.09|326.61|324.21|326.61|324.21|326.49|324.09|0
1650389900000|2022-04-19 17:38:20|326.67|324.27|326.73|324.33|326.73|324.33|326.67|324.27|0
1650389910000|2022-04-19 17:38:30|326.61|324.21|326.73|324.33|326.73|324.33|326.61|324.21|0
1650389920000|2022-04-19 17:38:40|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1650389930000|2022-04-19 17:38:50|326.73|324.33|326.85|324.45|326.85|324.45|326.73|324.33|0
1650389940000|2022-04-19 17:39:00|326.79|324.39|326.73|324.33|326.79|324.39|326.73|324.33|0
1650389950000|2022-04-19 17:39:10|326.61|324.21|326.48|324.08|326.61|324.21|326.48|324.08|0
1650389960000|2022-04-19 17:39:20|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1650389970000|2022-04-19 17:39:30|326.67|324.27|326.61|324.21|326.73|324.33|326.61|324.21|0
1650389980000|2022-04-19 17:39:40|326.55|324.15|326.48|324.08|326.55|324.15|326.48|324.08|0
1650389990000|2022-04-19 17:39:50|326.36|323.96|326.48|324.08|326.48|324.08|326.36|323.96|0
1650390000000|2022-04-19 17:40:00|326.43|324.03|326.36|323.96|326.43|324.03|326.36|323.96|0
1650390010000|2022-04-19 17:40:10|326.43|324.03|326.36|323.96|326.43|324.03|326.36|323.96|0
1650390020000|2022-04-19 17:40:20|326.48|324.08|326.61|324.21|326.61|324.21|326.48|324.08|0
1650390030000|2022-04-19 17:40:30|326.73|324.33|326.73|324.33|326.73|324.33|326.61|324.21|0
1650390040000|2022-04-19 17:40:40|326.61|324.21|326.73|324.33|326.73|324.33|326.61|324.21|0
1650390050000|2022-04-19 17:40:50|326.85|324.45|326.85|324.45|326.85|324.45|326.85|324.45|0
1650390060000|2022-04-19 17:41:00|327.1|324.7|327.22|324.82|327.22|324.82|327.1|324.7|0
1650390070000|2022-04-19 17:41:10|326.97|324.57|326.73|324.33|326.97|324.57|326.73|324.33|0
1650390090000|2022-04-19 17:41:30|326.61|324.21|326.73|324.33|326.85|324.45|326.61|324.21|0
1650390100000|2022-04-19 17:41:40|326.85|324.45|326.97|324.57|326.97|324.57|326.85|324.45|0
1650390110000|2022-04-19 17:41:50|326.85|324.45|326.97|324.57|326.97|324.57|326.85|324.45|0
1650390120000|2022-04-19 17:42:00|326.85|324.45|326.97|324.57|326.97|324.57|326.85|324.45|0
1650390140000|2022-04-19 17:42:20|327.1|324.7|326.97|324.57|327.1|324.7|326.97|324.57|0
1650390150000|2022-04-19 17:42:30|327.1|324.7|327.1|324.7|327.1|324.7|327.1|324.7|0
1650390160000|2022-04-19 17:42:40|327.22|324.82|327.22|324.82|327.34|324.94|327.22|324.82|0
1650390170000|2022-04-19 17:42:50|327.34|324.94|327.34|324.94|327.34|324.94|327.34|324.94|0
1650390180000|2022-04-19 17:43:00|327.46|325.06|327.46|325.06|327.46|325.06|327.34|324.94|0
1650390190000|2022-04-19 17:43:10|327.59|325.19|327.59|325.19|327.59|325.19|327.59|325.19|0
1650390200000|2022-04-19 17:43:20|327.46|325.06|327.46|325.06|327.46|325.06|327.46|325.06|0
1650390210000|2022-04-19 17:43:30|327.59|325.19|327.34|324.94|327.59|325.19|327.34|324.94|0
1650390220000|2022-04-19 17:43:40|327.22|324.82|327.1|324.7|327.22|324.82|327.1|324.7|0
1650390230000|2022-04-19 17:43:50|327.22|324.82|327.46|325.06|327.46|325.06|327.22|324.82|0
1650390240000|2022-04-19 17:44:00|327.22|324.82|327.34|324.94|327.34|324.94|327.22|324.82|0
1650390250000|2022-04-19 17:44:10|327.46|325.06|327.59|325.19|327.59|325.19|327.46|325.06|0
1650390260000|2022-04-19 17:44:20|327.71|325.31|327.71|325.31|327.71|325.31|327.59|325.19|0
1650390270000|2022-04-19 17:44:30|327.65|325.25|327.46|325.06|327.71|325.31|327.46|325.06|0
1650390280000|2022-04-19 17:44:40|327.34|324.94|327.46|325.06|327.46|325.06|327.34|324.94|0
1650390290000|2022-04-19 17:44:50|327.59|325.19|327.71|325.31|327.71|325.31|327.59|325.19|0
1650390300000|2022-04-19 17:45:00|327.59|325.19|327.46|325.06|327.59|325.19|327.46|325.06|0
1650390310000|2022-04-19 17:45:10|327.71|325.31|327.83|325.43|327.83|325.43|327.71|325.31|0
1650390320000|2022-04-19 17:45:20|327.95|325.55|327.83|325.43|327.95|325.55|327.83|325.43|0
1650390330000|2022-04-19 17:45:30|327.95|325.55|328.2|325.8|328.2|325.8|327.95|325.55|0
1650390340000|2022-04-19 17:45:40|328.08|325.68|328.32|325.92|328.32|325.92|327.95|325.55|0
1650390360000|2022-04-19 17:46:00|328.44|326.04|327.83|325.43|328.44|326.04|327.83|325.43|0
1650390370000|2022-04-19 17:46:10|327.71|325.31|327.95|325.55|327.95|325.55|327.71|325.31|0
1650390380000|2022-04-19 17:46:20|327.83|325.43|327.71|325.31|327.83|325.43|327.71|325.31|0
1650390390000|2022-04-19 17:46:30|327.58|325.18|327.46|325.06|327.58|325.18|327.46|325.06|0
1650390400000|2022-04-19 17:46:40|327.34|324.94|327.58|325.18|327.58|325.18|327.34|324.94|0
1650390410000|2022-04-19 17:46:50|327.71|325.31|327.83|325.43|327.83|325.43|327.58|325.18|0
1650390420000|2022-04-19 17:47:00|327.71|325.31|327.83|325.43|327.83|325.43|327.71|325.31|0
1650390430000|2022-04-19 17:47:10|327.95|325.55|327.83|325.43|327.95|325.55|327.83|325.43|0
1650390440000|2022-04-19 17:47:20|327.71|325.31|327.65|325.25|327.71|325.31|327.58|325.18|0
1650390450000|2022-04-19 17:47:30|327.71|325.31|327.95|325.55|327.95|325.55|327.71|325.31|0
1650390460000|2022-04-19 17:47:40|328.07|325.67|327.95|325.55|328.2|325.8|327.95|325.55|0
1650390470000|2022-04-19 17:47:50|327.83|325.43|327.83|325.43|327.83|325.43|327.83|325.43|0
1650390480000|2022-04-19 17:48:00|327.58|325.18|327.58|325.18|327.58|325.18|327.58|325.18|0
1650390490000|2022-04-19 17:48:10|327.46|325.06|327.22|324.82|327.46|325.06|327.22|324.82|0
1650390500000|2022-04-19 17:48:20|326.97|324.57|326.97|324.57|327.09|324.69|326.97|324.57|0
1650390510000|2022-04-19 17:48:30|326.85|324.45|327.09|324.69|327.09|324.69|326.85|324.45|0
1650390520000|2022-04-19 17:48:40|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1650390530000|2022-04-19 17:48:50|326.85|324.45|326.6|324.2|326.85|324.45|326.6|324.2|0
1650390540000|2022-04-19 17:49:00|326.48|324.08|326.11|323.71|326.48|324.08|326.11|323.71|0
1650390550000|2022-04-19 17:49:10|326.24|323.84|326.36|323.96|326.36|323.96|326.11|323.71|0
1650390560000|2022-04-19 17:49:20|326.48|324.08|326.36|323.96|326.48|324.08|326.36|323.96|0
1650390570000|2022-04-19 17:49:30|326.24|323.84|326.24|323.84|326.36|323.96|326.24|323.84|0
1650390580000|2022-04-19 17:49:40|326.11|323.71|326.11|323.71|326.11|323.71|325.99|323.59|0
1650390590000|2022-04-19 17:49:50|325.99|323.59|325.38|322.98|325.99|323.59|325.38|322.98|0
1650390600000|2022-04-19 17:50:00|325.62|323.22|325.26|322.86|325.62|323.22|325.26|322.86|0
1650390610000|2022-04-19 17:50:10|325.14|322.74|324.65|322.25|325.14|322.74|324.65|322.25|0
1650390620000|2022-04-19 17:50:20|324.4|322|324.16|321.76|324.4|322|324.16|321.76|0
1650390630000|2022-04-19 17:50:30|324.28|321.88|324.4|322|324.65|322.25|324.28|321.88|0
1650390640000|2022-04-19 17:50:40|324.53|322.13|324.16|321.76|324.53|322.13|324.16|321.76|0
1650390650000|2022-04-19 17:50:50|323.92|321.52|323.92|321.52|324.04|321.64|323.8|321.4|0
1650390660000|2022-04-19 17:51:00|324.04|321.64|324.04|321.64|324.04|321.64|323.92|321.52|0
1650390670000|2022-04-19 17:51:10|324.16|321.76|324.04|321.64|324.16|321.76|323.67|321.27|0
1650390680000|2022-04-19 17:51:20|324.16|321.76|323.92|321.52|324.16|321.76|323.92|321.52|0
1650390690000|2022-04-19 17:51:30|324.04|321.64|323.8|321.4|324.04|321.64|323.8|321.4|0
1650390700000|2022-04-19 17:51:40|323.92|321.52|324.04|321.64|324.04|321.64|323.92|321.52|0
1650390710000|2022-04-19 17:51:50|323.92|321.52|324.16|321.76|324.16|321.76|323.92|321.52|0
1650390720000|2022-04-19 17:52:00|324.04|321.64|324.28|321.88|324.28|321.88|324.04|321.64|0
1650390730000|2022-04-19 17:52:10|324.16|321.76|323.31|320.91|324.16|321.76|323.31|320.91|0
1650390740000|2022-04-19 17:52:20|323.55|321.15|323.31|320.91|323.55|321.15|323.31|320.91|0
1650390750000|2022-04-19 17:52:30|323.43|321.03|323.55|321.15|323.55|321.15|323.43|321.03|0
1650390760000|2022-04-19 17:52:40|323.31|320.91|323.19|320.79|323.31|320.91|323.19|320.79|0
1650390770000|2022-04-19 17:52:50|323.25|320.85|323.43|321.03|323.43|321.03|323.25|320.85|0
1650390780000|2022-04-19 17:53:00|323.55|321.15|323.79|321.39|323.79|321.39|323.55|321.15|0
1650390790000|2022-04-19 17:53:10|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1650390800000|2022-04-19 17:53:20|323.79|321.39|323.79|321.39|323.79|321.39|323.79|321.39|0
1650390810000|2022-04-19 17:53:30|323.92|321.52|324.28|321.88|324.28|321.88|323.92|321.52|0
1650390820000|2022-04-19 17:53:40|324.16|321.76|324.04|321.64|324.16|321.76|323.92|321.52|0
1650390830000|2022-04-19 17:53:50|323.79|321.39|323.92|321.52|323.92|321.52|323.79|321.39|0
1650390840000|2022-04-19 17:54:00|323.79|321.39|323.92|321.52|323.92|321.52|323.79|321.39|0
1650390850000|2022-04-19 17:54:10|323.79|321.39|323.92|321.52|323.92|321.52|323.79|321.39|0
1650390860000|2022-04-19 17:54:20|324.04|321.64|324.04|321.64|324.04|321.64|323.92|321.52|0
1650390870000|2022-04-19 17:54:30|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1650390880000|2022-04-19 17:54:40|324.28|321.88|324.28|321.88|324.28|321.88|324.16|321.76|0
1650390890000|2022-04-19 17:54:50|324.16|321.76|323.92|321.52|324.16|321.76|323.92|321.52|0
1650390900000|2022-04-19 17:55:00|323.79|321.39|323.67|321.27|323.79|321.39|323.67|321.27|0
1650390910000|2022-04-19 17:55:10|323.79|321.39|323.92|321.52|323.92|321.52|323.79|321.39|0
1650390920000|2022-04-19 17:55:20|324.04|321.64|324.04|321.64|324.04|321.64|323.92|321.52|0
1650390930000|2022-04-19 17:55:30|323.92|321.52|324.16|321.76|324.16|321.76|323.92|321.52|0
1650390940000|2022-04-19 17:55:40|324.04|321.64|324.28|321.88|324.28|321.88|324.04|321.64|0
1650390950000|2022-04-19 17:55:50|324.16|321.76|324.34|321.94|324.34|321.94|324.16|321.76|0
1650390960000|2022-04-19 17:56:00|324.4|322|324.65|322.25|324.65|322.25|324.4|322|0
1650390970000|2022-04-19 17:56:10|324.52|322.12|324.52|322.12|324.52|322.12|324.52|322.12|0
1650390980000|2022-04-19 17:56:20|324.28|321.88|324.04|321.64|324.28|321.88|324.04|321.64|0
1650390990000|2022-04-19 17:56:30|324.16|321.76|324.28|321.88|324.28|321.88|324.16|321.76|0
1650391000000|2022-04-19 17:56:40|324.4|322|324.4|322|324.52|322.12|324.4|322|0
1650391010000|2022-04-19 17:56:50|324.28|321.88|324.28|321.88|324.4|322|324.28|321.88|0
1650391020000|2022-04-19 17:57:00|324.4|322|324.28|321.88|324.52|322.12|324.28|321.88|0
1650391030000|2022-04-19 17:57:10|324.22|321.82|324.16|321.76|324.22|321.82|324.04|321.64|0
1650391040000|2022-04-19 17:57:20|324.28|321.88|324.28|321.88|324.28|321.88|324.28|321.88|0
1650391050000|2022-04-19 17:57:30|324.16|321.76|324.28|321.88|324.28|321.88|324.16|321.76|0
1650391060000|2022-04-19 17:57:40|324.4|322|324.28|321.88|324.4|322|324.28|321.88|0
1650391070000|2022-04-19 17:57:50|324.16|321.76|324.16|321.76|324.16|321.76|324.16|321.76|0
1650391080000|2022-04-19 17:58:00|324.04|321.64|323.79|321.39|324.04|321.64|323.79|321.39|0
1650391090000|2022-04-19 17:58:10|323.67|321.27|323.79|321.39|323.79|321.39|323.67|321.27|0
1650391100000|2022-04-19 17:58:20|323.55|321.15|323.55|321.15|323.67|321.27|323.55|321.15|0
1650391110000|2022-04-19 17:58:30|323.43|321.03|323.43|321.03|323.55|321.15|323.43|321.03|0
1650391120000|2022-04-19 17:58:40|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1650391130000|2022-04-19 17:58:50|323.67|321.27|323.67|321.27|323.67|321.27|323.67|321.27|0
1650391140000|2022-04-19 17:59:00|323.55|321.15|323.31|320.91|323.55|321.15|323.18|320.78|0
1650391150000|2022-04-19 17:59:10|323.43|321.03|323.67|321.27|323.79|321.39|323.43|321.03|0
1650391160000|2022-04-19 17:59:20|323.79|321.39|323.91|321.51|323.91|321.51|323.79|321.39|0
1650391170000|2022-04-19 17:59:30|324.04|321.64|323.91|321.51|324.16|321.76|323.91|321.51|0
1650391180000|2022-04-19 17:59:40|324.04|321.64|324.28|321.88|324.28|321.88|324.04|321.64|0
1650391190000|2022-04-19 17:59:50|324.4|322|324.52|322.12|324.52|322.12|324.4|322|0
1650391200000|2022-04-19 18:00:00|324.64|322.24|324.64|322.24|324.77|322.37|324.64|322.24|0
1650391210000|2022-04-19 18:00:10|324.77|322.37|324.89|322.49|324.89|322.49|324.64|322.24|0
1650391220000|2022-04-19 18:00:20|324.77|322.37|324.64|322.24|324.77|322.37|324.64|322.24|0
1650391230000|2022-04-19 18:00:30|324.77|322.37|324.52|322.12|324.77|322.37|324.28|321.88|0
1650391240000|2022-04-19 18:00:40|324.89|322.49|325.01|322.61|325.01|322.61|324.77|322.37|0
1650391250000|2022-04-19 18:00:50|324.89|322.49|324.64|322.24|324.89|322.49|324.64|322.24|0
1650391260000|2022-04-19 18:01:00|324.52|322.12|324.52|322.12|324.52|322.12|324.28|321.88|0
1650391270000|2022-04-19 18:01:10|324.4|322|324.64|322.24|324.64|322.24|324.4|322|0
1650391280000|2022-04-19 18:01:20|324.52|322.12|324.4|322|324.52|322.12|324.4|322|0
1650391290000|2022-04-19 18:01:30|324.28|321.88|324.52|322.12|324.52|322.12|324.28|321.88|0
1650391300000|2022-04-19 18:01:40|324.58|322.18|324.64|322.24|324.64|322.24|324.58|322.18|0
1650391310000|2022-04-19 18:01:50|324.77|322.37|324.52|322.12|324.77|322.37|324.52|322.12|0
1650391320000|2022-04-19 18:02:00|324.4|322|324.64|322.24|324.64|322.24|324.4|322|0
1650391330000|2022-04-19 18:02:10|324.76|322.36|325.13|322.73|325.13|322.73|324.76|322.36|0
1650391340000|2022-04-19 18:02:20|325.5|323.1|325.01|322.61|325.5|323.1|325.01|322.61|0
1650391350000|2022-04-19 18:02:30|325.13|322.73|324.89|322.49|325.13|322.73|324.89|322.49|0
1650391360000|2022-04-19 18:02:40|324.76|322.36|324.89|322.49|325.07|322.67|324.76|322.36|0
1650391370000|2022-04-19 18:02:50|324.83|322.43|324.89|322.49|324.89|322.49|324.83|322.43|0
1650391380000|2022-04-19 18:03:00|324.76|322.36|324.89|322.49|324.89|322.49|324.76|322.36|0
1650391390000|2022-04-19 18:03:10|325.25|322.85|325.01|322.61|325.25|322.85|325.01|322.61|0
1650391400000|2022-04-19 18:03:20|324.89|322.49|325.13|322.73|325.13|322.73|324.89|322.49|0
1650391410000|2022-04-19 18:03:30|325.37|322.97|325.25|322.85|325.37|322.97|325.25|322.85|0
1650391420000|2022-04-19 18:03:40|325.37|322.97|325.13|322.73|325.37|322.97|325.13|322.73|0
1650391430000|2022-04-19 18:03:50|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1650391440000|2022-04-19 18:04:00|325.13|322.73|325.5|323.1|325.5|323.1|325.13|322.73|0
1650391450000|2022-04-19 18:04:10|325.37|322.97|325.37|322.97|325.37|322.97|325.32|322.92|0
1650391460000|2022-04-19 18:04:20|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650391470000|2022-04-19 18:04:30|325.62|323.22|325.37|322.97|325.62|323.22|325.37|322.97|0
1650391480000|2022-04-19 18:04:40|325.13|322.73|325.01|322.61|325.13|322.73|325.01|322.61|0
1650391490000|2022-04-19 18:04:50|325.13|322.73|325.13|322.73|325.13|322.73|325.01|322.61|0
1650391500000|2022-04-19 18:05:00|325.25|322.85|325.13|322.73|325.25|322.85|325.13|322.73|0
1650391510000|2022-04-19 18:05:10|325.25|322.85|325.13|322.73|325.25|322.85|325.13|322.73|0
1650391520000|2022-04-19 18:05:20|325.01|322.61|325.07|322.67|325.07|322.67|325.01|322.61|0
1650391530000|2022-04-19 18:05:30|325.01|322.61|325.13|322.73|325.25|322.85|325.01|322.61|0
1650391540000|2022-04-19 18:05:40|325.01|322.61|324.76|322.36|325.01|322.61|324.76|322.36|0
1650391550000|2022-04-19 18:05:50|324.64|322.24|324.4|322|324.64|322.24|324.4|322|0
1650391560000|2022-04-19 18:06:00|324.28|321.88|324.4|322|324.52|322.12|324.28|321.88|0
1650391570000|2022-04-19 18:06:10|324.28|321.88|324.52|322.12|324.52|322.12|324.28|321.88|0
1650391580000|2022-04-19 18:06:20|324.64|322.24|324.4|322|324.64|322.24|324.4|322|0
1650391590000|2022-04-19 18:06:30|324.52|322.12|324.76|322.36|324.76|322.36|324.52|322.12|0
1650391600000|2022-04-19 18:06:40|324.64|322.24|324.76|322.36|324.76|322.36|324.64|322.24|0
1650391610000|2022-04-19 18:06:50|325.13|322.73|325.13|322.73|325.25|322.85|325.13|322.73|0
1650391620000|2022-04-19 18:07:00|325.25|322.85|323.93|321.53|325.25|322.85|323.81|321.41|0
1650391630000|2022-04-19 18:07:10|324.3|321.9|324.4|322|324.4|322|324.17|321.77|0
1650391640000|2022-04-19 18:07:20|324.53|322.13|324.28|321.88|324.53|322.13|324.04|321.64|0
1650391650000|2022-04-19 18:07:30|324.4|322|324.47|322.07|324.47|322.07|324.4|322|0
1650391660000|2022-04-19 18:07:40|324.53|322.13|324.22|321.82|324.65|322.25|324.22|321.82|0
1650391670000|2022-04-19 18:07:50|324.16|321.76|324.4|322|324.4|322|324.04|321.64|0
1650391680000|2022-04-19 18:08:00|324.16|321.76|324.28|321.88|324.4|322|324.16|321.76|0
1650391690000|2022-04-19 18:08:10|324.53|322.13|324.65|322.25|324.65|322.25|324.53|322.13|0
1650391700000|2022-04-19 18:08:20|324.77|322.37|324.89|322.49|325.14|322.74|324.77|322.37|0
1650391710000|2022-04-19 18:08:30|324.77|322.37|324.53|322.13|324.77|322.37|324.53|322.13|0
1650391720000|2022-04-19 18:08:40|324.4|322|324.1|321.7|324.4|322|324.1|321.7|0
1650391730000|2022-04-19 18:08:50|324.16|321.76|324.4|322|324.4|322|324.16|321.76|0
1650391750000|2022-04-19 18:09:10|324.53|322.13|324.77|322.37|324.77|322.37|324.53|322.13|0
1650391760000|2022-04-19 18:09:20|324.65|322.25|324.77|322.37|324.77|322.37|324.65|322.25|0
1650391770000|2022-04-19 18:09:30|324.89|322.49|325.01|322.61|325.01|322.61|324.77|322.37|0
1650391780000|2022-04-19 18:09:40|325.14|322.74|325.26|322.86|325.26|322.86|325.14|322.74|0
1650391790000|2022-04-19 18:09:50|325.14|322.74|324.89|322.49|325.14|322.74|324.89|322.49|0
1650391800000|2022-04-19 18:10:00|324.65|322.25|324.89|322.49|324.89|322.49|324.65|322.25|0
1650391810000|2022-04-19 18:10:10|325.01|322.61|325.32|322.92|325.32|322.92|325.01|322.61|0
1650391820000|2022-04-19 18:10:20|325.26|322.86|325.38|322.98|325.38|322.98|325.26|322.86|0
1650391830000|2022-04-19 18:10:30|325.01|322.61|325.26|322.86|325.26|322.86|325.01|322.61|0
1650391850000|2022-04-19 18:10:50|325.38|322.98|325.26|322.86|325.5|323.1|325.26|322.86|0
1650391860000|2022-04-19 18:11:00|325.38|322.98|325.87|323.47|325.87|323.47|325.38|322.98|0
1650391870000|2022-04-19 18:11:10|325.99|323.59|326.36|323.96|326.36|323.96|325.99|323.59|0
1650391880000|2022-04-19 18:11:20|326.24|323.84|326.36|323.96|326.48|324.08|326.24|323.84|0
1650391890000|2022-04-19 18:11:30|326.48|324.08|327.1|324.7|327.1|324.7|326.48|324.08|0
1650391900000|2022-04-19 18:11:40|327.34|324.94|327.59|325.19|327.59|325.19|327.34|324.94|0
1650391910000|2022-04-19 18:11:50|327.34|324.94|327.59|325.19|327.59|325.19|327.34|324.94|0
1650391920000|2022-04-19 18:12:00|327.71|325.31|328.45|326.05|328.45|326.05|327.71|325.31|0
1650391930000|2022-04-19 18:12:10|328.21|325.81|328.45|326.05|328.45|326.05|328.21|325.81|0
1650391940000|2022-04-19 18:12:20|328.21|325.81|327.71|325.31|328.21|325.81|327.59|325.19|0
1650391950000|2022-04-19 18:12:30|327.47|325.07|327.1|324.7|327.47|325.07|327.1|324.7|0
1650391960000|2022-04-19 18:12:40|327.22|324.82|327.1|324.7|327.22|324.82|326.98|324.58|0
1650391970000|2022-04-19 18:12:50|326.98|324.58|327.04|324.64|327.04|324.64|326.85|324.45|0
1650391980000|2022-04-19 18:13:00|327.47|325.07|327.96|325.56|327.96|325.56|327.47|325.07|0
1650391990000|2022-04-19 18:13:10|328.08|325.68|328.21|325.81|328.21|325.81|328.08|325.68|0
1650392000000|2022-04-19 18:13:20|328.33|325.93|327.96|325.56|328.33|325.93|327.96|325.56|0
1650392010000|2022-04-19 18:13:30|328.08|325.68|328.08|325.68|328.08|325.68|328.08|325.68|0
1650392020000|2022-04-19 18:13:40|327.47|325.07|327.1|324.7|327.47|325.07|327.1|324.7|0
1650392030000|2022-04-19 18:13:50|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1650392040000|2022-04-19 18:14:00|327.1|324.7|326.85|324.45|327.1|324.7|326.85|324.45|0
1650392050000|2022-04-19 18:14:10|326.97|324.57|326.61|324.21|326.97|324.57|326.61|324.21|0
1650392060000|2022-04-19 18:14:20|326.48|324.08|326.61|324.21|326.73|324.33|326.48|324.08|0
1650392070000|2022-04-19 18:14:30|326.73|324.33|326.97|324.57|327.1|324.7|326.48|324.08|0
1650392080000|2022-04-19 18:14:40|326.61|324.21|326.48|324.08|326.61|324.21|326.48|324.08|0
1650392090000|2022-04-19 18:14:50|326.61|324.21|326.61|324.21|326.73|324.33|326.61|324.21|0
1650392100000|2022-04-19 18:15:00|326.73|324.33|326.97|324.57|326.97|324.57|326.73|324.33|0
1650392110000|2022-04-19 18:15:10|327.1|324.7|327.22|324.82|327.22|324.82|327.1|324.7|0
1650392120000|2022-04-19 18:15:20|327.34|324.94|327.59|325.19|327.59|325.19|327.34|324.94|0
1650392130000|2022-04-19 18:15:30|327.71|325.31|327.34|324.94|327.71|325.31|327.34|324.94|0
1650392140000|2022-04-19 18:15:40|327.22|324.82|327.34|324.94|327.34|324.94|327.1|324.7|0
1650392150000|2022-04-19 18:15:50|327.22|324.82|327.47|325.07|327.47|325.07|327.22|324.82|0
1650392160000|2022-04-19 18:16:00|327.59|325.19|327.83|325.43|327.83|325.43|327.59|325.19|0
1650392170000|2022-04-19 18:16:10|327.96|325.56|327.83|325.43|327.96|325.56|327.83|325.43|0
1650392180000|2022-04-19 18:16:20|327.96|325.56|327.71|325.31|327.96|325.56|327.71|325.31|0
1650392190000|2022-04-19 18:16:30|327.65|325.25|328.08|325.68|328.08|325.68|327.65|325.25|0
1650392200000|2022-04-19 18:16:40|328.14|325.74|327.59|325.19|328.14|325.74|327.59|325.19|0
1650392210000|2022-04-19 18:16:50|327.47|325.07|327.53|325.13|327.53|325.13|327.47|325.07|0
1650392220000|2022-04-19 18:17:00|327.47|325.07|327.83|325.43|327.83|325.43|327.47|325.07|0
1650392230000|2022-04-19 18:17:10|327.71|325.31|327.65|325.25|327.71|325.31|327.59|325.19|0
1650392240000|2022-04-19 18:17:20|327.71|325.31|327.96|325.56|327.96|325.56|327.71|325.31|0
1650392250000|2022-04-19 18:17:30|327.83|325.43|327.71|325.31|327.83|325.43|327.71|325.31|0
1650392260000|2022-04-19 18:17:40|327.83|325.43|327.96|325.56|327.96|325.56|327.83|325.43|0
1650392280000|2022-04-19 18:18:00|328.08|325.68|327.71|325.31|328.2|325.8|327.71|325.31|0
1650392290000|2022-04-19 18:18:10|327.59|325.19|327.71|325.31|327.71|325.31|327.59|325.19|0
1650392300000|2022-04-19 18:18:20|327.77|325.37|327.71|325.31|327.77|325.37|327.59|325.19|0
1650392310000|2022-04-19 18:18:30|327.59|325.19|327.83|325.43|327.83|325.43|327.59|325.19|0
1650392320000|2022-04-19 18:18:40|327.96|325.56|327.83|325.43|327.96|325.56|327.71|325.31|0
1650392330000|2022-04-19 18:18:50|327.96|325.56|327.71|325.31|327.96|325.56|327.71|325.31|0
1650392340000|2022-04-19 18:19:00|327.83|325.43|327.96|325.56|327.96|325.56|327.83|325.43|0
1650392350000|2022-04-19 18:19:10|327.83|325.43|327.71|325.31|327.83|325.43|327.71|325.31|0
1650392360000|2022-04-19 18:19:20|327.59|325.19|327.59|325.19|327.71|325.31|327.59|325.19|0
1650392370000|2022-04-19 18:19:30|327.83|325.43|327.96|325.56|328.08|325.68|327.83|325.43|0
1650392380000|2022-04-19 18:19:40|327.83|325.43|328.08|325.68|328.2|325.8|327.83|325.43|0
1650392390000|2022-04-19 18:19:50|328.2|325.8|328.2|325.8|328.2|325.8|327.96|325.56|0
1650392400000|2022-04-19 18:20:00|328.08|325.68|328.33|325.93|328.33|325.93|328.08|325.68|0
1650392410000|2022-04-19 18:20:10|328.2|325.8|328.08|325.68|328.2|325.8|327.96|325.56|0
1650392420000|2022-04-19 18:20:20|328.2|325.8|328.45|326.05|328.45|326.05|328.2|325.8|0
1650392430000|2022-04-19 18:20:30|328.33|325.93|328.39|325.99|328.39|325.99|328.33|325.93|0
1650392440000|2022-04-19 18:20:40|327.96|325.56|328.08|325.68|328.08|325.68|327.96|325.56|0
1650392450000|2022-04-19 18:20:50|327.83|325.43|327.83|325.43|327.83|325.43|327.71|325.31|0
1650392460000|2022-04-19 18:21:00|327.71|325.31|327.96|325.56|327.96|325.56|327.71|325.31|0
1650392470000|2022-04-19 18:21:10|327.83|325.43|327.83|325.43|327.83|325.43|327.71|325.31|0
1650392480000|2022-04-19 18:21:20|327.96|325.56|327.71|325.31|327.96|325.56|327.71|325.31|0
1650392490000|2022-04-19 18:21:30|327.59|325.19|327.34|324.94|327.59|325.19|327.22|324.82|0
1650392500000|2022-04-19 18:21:40|327.46|325.06|327.34|324.94|327.59|325.19|327.34|324.94|0
1650392510000|2022-04-19 18:21:50|327.22|324.82|327.22|324.82|327.22|324.82|327.22|324.82|0
1650392520000|2022-04-19 18:22:00|327.28|324.88|327.09|324.69|327.28|324.88|326.97|324.57|0
1650392530000|2022-04-19 18:22:10|326.97|324.57|327.22|324.82|327.22|324.82|326.97|324.57|0
1650392540000|2022-04-19 18:22:20|327.34|324.94|327.22|324.82|327.34|324.94|327.09|324.69|0
1650392550000|2022-04-19 18:22:30|327.09|324.69|326.97|324.57|327.09|324.69|326.85|324.45|0
1650392560000|2022-04-19 18:22:40|326.91|324.51|326.73|324.33|326.91|324.51|326.6|324.2|0
1650392570000|2022-04-19 18:22:50|326.72|324.32|326.85|324.45|326.97|324.57|326.72|324.32|0
1650392580000|2022-04-19 18:23:00|326.97|324.57|326.6|324.2|326.97|324.57|326.6|324.2|0
1650392590000|2022-04-19 18:23:10|326.48|324.08|326.72|324.32|326.72|324.32|326.48|324.08|0
1650392600000|2022-04-19 18:23:20|326.6|324.2|326.48|324.08|326.6|324.2|326.48|324.08|0
1650392610000|2022-04-19 18:23:30|326.6|324.2|326.85|324.45|326.85|324.45|326.6|324.2|0
1650392620000|2022-04-19 18:23:40|326.97|324.57|326.72|324.32|327.09|324.69|326.72|324.32|0
1650392630000|2022-04-19 18:23:50|327.09|324.69|327.09|324.69|327.22|324.82|327.09|324.69|0
1650392640000|2022-04-19 18:24:00|327.34|324.94|326.97|324.57|327.34|324.94|326.97|324.57|0
1650392650000|2022-04-19 18:24:10|326.85|324.45|326.85|324.45|326.85|324.45|326.72|324.32|0
1650392660000|2022-04-19 18:24:20|326.72|324.32|326.6|324.2|326.85|324.45|326.6|324.2|0
1650392670000|2022-04-19 18:24:30|326.48|324.08|326.11|323.71|326.48|324.08|326.11|323.71|0
1650392680000|2022-04-19 18:24:40|325.99|323.59|326.36|323.96|326.36|323.96|325.99|323.59|0
1650392690000|2022-04-19 18:24:50|325.76|323.36|325.63|323.23|325.76|323.36|325.51|323.11|0
1650392700000|2022-04-19 18:25:00|325.88|323.48|325.88|323.48|325.88|323.48|325.88|323.48|0
1650392710000|2022-04-19 18:25:10|325.76|323.36|325.88|323.48|325.88|323.48|325.76|323.36|0
1650392720000|2022-04-19 18:25:20|325.94|323.54|325.88|323.48|325.94|323.54|325.88|323.48|0
1650392730000|2022-04-19 18:25:30|326.13|323.73|326.37|323.97|326.37|323.97|326.13|323.73|0
1650392740000|2022-04-19 18:25:40|326.25|323.85|326.62|324.22|326.62|324.22|326.25|323.85|0
1650392750000|2022-04-19 18:25:50|326.49|324.09|326.74|324.34|326.74|324.34|326.49|324.09|0
1650392760000|2022-04-19 18:26:00|326.62|324.22|327.11|324.71|327.11|324.71|326.62|324.22|0
1650392770000|2022-04-19 18:26:10|326.99|324.59|327.36|324.96|327.36|324.96|326.99|324.59|0
1650392780000|2022-04-19 18:26:20|327.6|325.2|327.11|324.71|327.6|325.2|327.11|324.71|0
1650392790000|2022-04-19 18:26:30|327.23|324.83|326.74|324.34|327.23|324.83|326.74|324.34|0
1650392800000|2022-04-19 18:26:40|326.86|324.46|326.86|324.46|326.86|324.46|326.8|324.4|0
1650392810000|2022-04-19 18:26:50|326.99|324.59|327.11|324.71|327.11|324.71|326.99|324.59|0
1650392820000|2022-04-19 18:27:00|326.99|324.59|326.86|324.46|327.11|324.71|326.86|324.46|0
1650392830000|2022-04-19 18:27:10|326.74|324.34|326.62|324.22|326.74|324.34|326.62|324.22|0
1650392840000|2022-04-19 18:27:20|326.49|324.09|326.62|324.22|326.62|324.22|326.37|323.97|0
1650392850000|2022-04-19 18:27:30|326.49|324.09|326.62|324.22|326.62|324.22|326.49|324.09|0
1650392860000|2022-04-19 18:27:40|326.74|324.34|326.86|324.46|326.86|324.46|326.62|324.22|0
1650392870000|2022-04-19 18:27:50|326.74|324.34|326.74|324.34|326.74|324.34|326.74|324.34|0
1650392880000|2022-04-19 18:28:00|326.49|324.09|326.62|324.22|326.74|324.34|326.49|324.09|0
1650392890000|2022-04-19 18:28:10|326.49|324.09|326.62|324.22|326.74|324.34|326.49|324.09|0
1650392900000|2022-04-19 18:28:20|326.37|323.97|326.12|323.72|326.37|323.97|326|323.6|0
1650392910000|2022-04-19 18:28:30|326|323.6|326.12|323.72|326.12|323.72|326|323.6|0
1650392920000|2022-04-19 18:28:40|326.37|323.97|326.25|323.85|326.37|323.97|326.25|323.85|0
1650392930000|2022-04-19 18:28:50|326.37|323.97|326|323.6|326.37|323.97|326|323.6|0
1650392940000|2022-04-19 18:29:00|326.12|323.72|326.25|323.85|326.37|323.97|326.12|323.72|0
1650392950000|2022-04-19 18:29:10|326.12|323.72|325.63|323.23|326.12|323.72|325.63|323.23|0
1650392960000|2022-04-19 18:29:20|325.39|322.99|325.51|323.11|325.63|323.23|325.39|322.99|0
1650392970000|2022-04-19 18:29:30|325.63|323.23|325.63|323.23|325.63|323.23|325.63|323.23|0
1650392980000|2022-04-19 18:29:40|325.76|323.36|325.76|323.36|325.76|323.36|325.63|323.23|0
1650392990000|2022-04-19 18:29:50|325.63|323.23|325.51|323.11|325.63|323.23|325.39|322.99|0
1650393000000|2022-04-19 18:30:00|325.63|323.23|325.39|322.99|325.75|323.35|325.39|322.99|0
1650393010000|2022-04-19 18:30:10|325.26|322.86|325.51|323.11|325.51|323.11|325.26|322.86|0
1650393020000|2022-04-19 18:30:20|325.63|323.23|325.88|323.48|325.88|323.48|325.63|323.23|0
1650393030000|2022-04-19 18:30:30|326|323.6|325.75|323.35|326|323.6|325.75|323.35|0
1650393040000|2022-04-19 18:30:40|325.51|323.11|325.14|322.74|325.51|323.11|325.14|322.74|0
1650393050000|2022-04-19 18:30:50|324.9|322.5|324.53|322.13|324.9|322.5|324.41|322.01|0
1650393060000|2022-04-19 18:31:00|324.41|322.01|324.53|322.13|324.53|322.13|324.41|322.01|0
1650393070000|2022-04-19 18:31:10|324.41|322.01|324.9|322.5|324.9|322.5|324.28|321.88|0
1650393080000|2022-04-19 18:31:20|325.02|322.62|325.14|322.74|325.14|322.74|325.02|322.62|0
1650393090000|2022-04-19 18:31:30|325.26|322.86|325.26|322.86|325.26|322.86|325.26|322.86|0
1650393100000|2022-04-19 18:31:40|325.39|322.99|325.88|323.48|325.88|323.48|325.39|322.99|0
1650393110000|2022-04-19 18:31:50|325.82|323.42|325.88|323.48|325.88|323.48|325.75|323.35|0
1650393120000|2022-04-19 18:32:00|326|323.6|326|323.6|326|323.6|325.88|323.48|0
1650393130000|2022-04-19 18:32:10|326.25|323.85|325.39|322.99|326.25|323.85|325.39|322.99|0
1650393140000|2022-04-19 18:32:20|325.26|322.86|325.51|323.11|325.51|323.11|325.26|322.86|0
1650393150000|2022-04-19 18:32:30|325.39|322.99|325.39|322.99|325.39|322.99|325.39|322.99|0
1650393160000|2022-04-19 18:32:40|325.26|322.86|325.51|323.11|325.51|323.11|325.14|322.74|0
1650393170000|2022-04-19 18:32:50|325.75|323.35|325.82|323.42|325.88|323.48|325.75|323.35|0
1650393180000|2022-04-19 18:33:00|325.75|323.35|325.75|323.35|326|323.6|325.75|323.35|0
1650393190000|2022-04-19 18:33:10|325.51|323.11|325.51|323.11|325.51|323.11|325.51|323.11|0
1650393200000|2022-04-19 18:33:20|325.63|323.23|325.63|323.23|325.75|323.35|325.63|323.23|0
1650393210000|2022-04-19 18:33:30|325.75|323.35|325.63|323.23|325.75|323.35|325.51|323.11|0
1650393220000|2022-04-19 18:33:40|325.75|323.35|325.69|323.29|325.88|323.48|325.69|323.29|0
1650393230000|2022-04-19 18:33:50|325.63|323.23|325.88|323.48|326|323.6|325.63|323.23|0
1650393240000|2022-04-19 18:34:00|325.94|323.54|325.94|323.54|326|323.6|325.94|323.54|0
1650393250000|2022-04-19 18:34:10|326.12|323.72|326.24|323.84|326.24|323.84|325.88|323.48|0
1650393260000|2022-04-19 18:34:20|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1650393270000|2022-04-19 18:34:30|326.24|323.84|326.24|323.84|326.24|323.84|326.12|323.72|0
1650393280000|2022-04-19 18:34:40|326.12|323.72|326.12|323.72|326.24|323.84|326.12|323.72|0
1650393290000|2022-04-19 18:34:50|326.24|323.84|326.12|323.72|326.24|323.84|326.12|323.72|0
1650393300000|2022-04-19 18:35:00|326|323.6|325.63|323.23|326|323.6|325.51|323.11|0
1650393310000|2022-04-19 18:35:10|325.75|323.35|325.63|323.23|325.75|323.35|325.63|323.23|0
1650393320000|2022-04-19 18:35:20|325.75|323.35|325.75|323.35|325.75|323.35|325.63|323.23|0
1650393330000|2022-04-19 18:35:30|325.63|323.23|325.38|322.98|325.63|323.23|325.33|322.93|0
1650393340000|2022-04-19 18:35:40|325.51|323.11|325.38|322.98|325.51|323.11|325.38|322.98|0
1650393350000|2022-04-19 18:35:50|325.26|322.86|325.02|322.62|325.26|322.86|325.02|322.62|0
1650393360000|2022-04-19 18:36:00|325.14|322.74|325.38|322.98|325.38|322.98|325.14|322.74|0
1650393370000|2022-04-19 18:36:10|325.51|323.11|325.51|323.11|325.51|323.11|325.38|322.98|0
1650393380000|2022-04-19 18:36:20|325.38|322.98|325.87|323.47|325.87|323.47|325.38|322.98|0
1650393390000|2022-04-19 18:36:30|326|323.6|325.63|323.23|326|323.6|325.63|323.23|0
1650393400000|2022-04-19 18:36:40|325.75|323.35|325.75|323.35|325.75|323.35|325.63|323.23|0
1650393410000|2022-04-19 18:36:50|325.87|323.47|325.94|323.54|326|323.6|325.87|323.47|0
1650393420000|2022-04-19 18:37:00|325.87|323.47|325.87|323.47|326|323.6|325.75|323.35|0
1650393430000|2022-04-19 18:37:10|326|323.6|326.12|323.72|326.24|323.84|326|323.6|0
1650393440000|2022-04-19 18:37:20|326.24|323.84|326.12|323.72|326.37|323.97|326.12|323.72|0
1650393450000|2022-04-19 18:37:30|326.24|323.84|326.24|323.84|326.24|323.84|326.24|323.84|0
1650393460000|2022-04-19 18:37:40|326|323.6|325.87|323.47|326|323.6|325.87|323.47|0
1650393470000|2022-04-19 18:37:50|325.75|323.35|325.75|323.35|325.87|323.47|325.75|323.35|0
1650393480000|2022-04-19 18:38:00|325.38|322.98|325.75|323.35|325.75|323.35|325.38|322.98|0
1650393490000|2022-04-19 18:38:10|325.63|323.23|325.51|323.11|325.75|323.35|325.51|323.11|0
1650393500000|2022-04-19 18:38:20|325.38|322.98|325.26|322.86|325.38|322.98|325.26|322.86|0
1650393510000|2022-04-19 18:38:30|325.14|322.74|325.02|322.62|325.14|322.74|325.02|322.62|0
1650393520000|2022-04-19 18:38:40|324.89|322.49|324.89|322.49|324.89|322.49|324.89|322.49|0
1650393530000|2022-04-19 18:38:50|324.77|322.37|324.77|322.37|324.77|322.37|324.65|322.25|0
1650393540000|2022-04-19 18:39:00|324.59|322.19|324.52|322.12|324.59|322.19|324.52|322.12|0
1650393550000|2022-04-19 18:39:10|324.28|321.88|324.4|322|324.4|322|324.28|321.88|0
1650393560000|2022-04-19 18:39:20|323.79|321.39|323.42|321.02|323.79|321.39|323.3|320.9|0
1650393570000|2022-04-19 18:39:30|323.3|320.9|323.3|320.9|323.3|320.9|323.18|320.78|0
1650393580000|2022-04-19 18:39:40|323.42|321.02|323.55|321.15|323.55|321.15|323.42|321.02|0
1650393590000|2022-04-19 18:39:50|323.42|321.02|323.42|321.02|323.42|321.02|323.24|320.84|0
1650393600000|2022-04-19 18:40:00|323.55|321.15|323.55|321.15|323.55|321.15|323.55|321.15|0
1650393610000|2022-04-19 18:40:10|323.67|321.27|323.49|321.09|323.67|321.27|323.42|321.02|0
1650393620000|2022-04-19 18:40:20|323.55|321.15|323.55|321.15|323.55|321.15|323.42|321.02|0
1650393630000|2022-04-19 18:40:30|323.61|321.21|323.3|320.9|323.61|321.21|323.3|320.9|0
1650393640000|2022-04-19 18:40:40|323.06|320.66|323.06|320.66|323.12|320.72|323.06|320.66|0
1650393650000|2022-04-19 18:40:50|322.93|320.53|322.81|320.41|323.06|320.66|322.81|320.41|0
1650393660000|2022-04-19 18:41:00|322.69|320.29|323.06|320.66|323.06|320.66|322.69|320.29|0
1650393670000|2022-04-19 18:41:10|323.18|320.78|323.55|321.15|323.55|321.15|323.18|320.78|0
1650393680000|2022-04-19 18:41:20|323.67|321.27|324.03|321.63|324.03|321.63|323.67|321.27|0
1650393690000|2022-04-19 18:41:30|323.91|321.51|323.79|321.39|323.91|321.51|323.79|321.39|0
1650393700000|2022-04-19 18:41:40|323.67|321.27|323.54|321.14|323.67|321.27|323.54|321.14|0
1650393710000|2022-04-19 18:41:50|323.67|321.27|323.79|321.39|323.79|321.39|323.67|321.27|0
1650393720000|2022-04-19 18:42:00|323.67|321.27|323.79|321.39|323.79|321.39|323.67|321.27|0
1650393730000|2022-04-19 18:42:10|323.67|321.27|323.54|321.14|323.67|321.27|323.54|321.14|0
1650393740000|2022-04-19 18:42:20|323.42|321.02|323.06|320.66|323.42|321.02|322.93|320.53|0
1650393750000|2022-04-19 18:42:30|322.93|320.53|322.69|320.29|322.93|320.53|322.69|320.29|0
1650393760000|2022-04-19 18:42:40|322.93|320.53|323.18|320.78|323.18|320.78|322.93|320.53|0
1650393770000|2022-04-19 18:42:50|323.54|321.14|323.54|321.14|323.54|321.14|323.42|321.02|0
1650393780000|2022-04-19 18:43:00|323.3|320.9|322.69|320.29|323.3|320.9|322.69|320.29|0
1650393790000|2022-04-19 18:43:10|322.81|320.41|322.81|320.41|322.93|320.53|322.81|320.41|0
1650393800000|2022-04-19 18:43:20|322.69|320.29|322.69|320.29|322.69|320.29|322.57|320.17|0
1650393810000|2022-04-19 18:43:30|322.45|320.05|322.81|320.41|322.81|320.41|322.45|320.05|0
1650393820000|2022-04-19 18:43:40|323.06|320.66|323.18|320.78|323.18|320.78|323.06|320.66|0
1650393830000|2022-04-19 18:43:50|323.06|320.66|322.93|320.53|323.06|320.66|322.93|320.53|0
1650393840000|2022-04-19 18:44:00|323.06|320.66|322.93|320.53|323.06|320.66|322.93|320.53|0
1650393850000|2022-04-19 18:44:10|322.81|320.41|322.81|320.41|322.81|320.41|322.69|320.29|0
1650393860000|2022-04-19 18:44:20|322.69|320.29|322.57|320.17|322.69|320.29|322.57|320.17|0
1650393870000|2022-04-19 18:44:30|322.45|320.05|322.69|320.29|322.69|320.29|322.45|320.05|0
1650393880000|2022-04-19 18:44:40|322.75|320.35|322.93|320.53|322.93|320.53|322.75|320.35|0
1650393890000|2022-04-19 18:44:50|323.06|320.66|322.93|320.53|323.06|320.66|322.93|320.53|0
1650393900000|2022-04-19 18:45:00|322.81|320.41|323.18|320.78|323.18|320.78|322.81|320.41|0
1650393910000|2022-04-19 18:45:10|323.3|320.9|323.18|320.78|323.3|320.9|323.18|320.78|0
1650393920000|2022-04-19 18:45:20|322.93|320.53|323.18|320.78|323.18|320.78|322.93|320.53|0
1650393930000|2022-04-19 18:45:30|323.3|320.9|323.05|320.65|323.3|320.9|323.05|320.65|0
1650393940000|2022-04-19 18:45:40|322.93|320.53|322.81|320.41|322.93|320.53|322.69|320.29|0
1650393950000|2022-04-19 18:45:50|322.69|320.29|322.69|320.29|322.81|320.41|322.69|320.29|0
1650393960000|2022-04-19 18:46:00|322.63|320.23|322.93|320.53|322.93|320.53|322.63|320.23|0
1650393970000|2022-04-19 18:46:10|322.81|320.41|322.93|320.53|323.05|320.65|322.81|320.41|0
1650393980000|2022-04-19 18:46:20|322.81|320.41|322.93|320.53|322.93|320.53|322.81|320.41|0
1650393990000|2022-04-19 18:46:30|322.81|320.41|322.93|320.53|323.05|320.65|322.81|320.41|0
1650394000000|2022-04-19 18:46:40|323.12|320.72|322.93|320.53|323.12|320.72|322.93|320.53|0
1650394010000|2022-04-19 18:46:50|322.81|320.41|322.93|320.53|322.93|320.53|322.81|320.41|0
1650394020000|2022-04-19 18:47:00|322.81|320.41|323.05|320.65|323.05|320.65|322.81|320.41|0
1650394030000|2022-04-19 18:47:10|323.18|320.78|323.05|320.65|323.18|320.78|323.05|320.65|0
1650394040000|2022-04-19 18:47:20|323.18|320.78|323.05|320.65|323.18|320.78|323|320.6|0
1650394050000|2022-04-19 18:47:30|323.3|320.9|323.36|320.96|323.42|321.02|323.3|320.9|0
1650394060000|2022-04-19 18:47:40|323.42|321.02|323.54|321.14|323.54|321.14|323.42|321.02|0
1650394070000|2022-04-19 18:47:50|323.66|321.26|323.54|321.14|323.66|321.26|323.54|321.14|0
1650394080000|2022-04-19 18:48:00|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1650394090000|2022-04-19 18:48:10|323.42|321.02|323.3|320.9|323.54|321.14|323.3|320.9|0
1650394100000|2022-04-19 18:48:20|323.18|320.78|323.18|320.78|323.18|320.78|322.93|320.53|0
1650394120000|2022-04-19 18:48:40|323.05|320.65|323.18|320.78|323.18|320.78|323.05|320.65|0
1650394130000|2022-04-19 18:48:50|323.3|320.9|323.42|321.02|323.42|321.02|323.3|320.9|0
1650394140000|2022-04-19 18:49:00|323.54|321.14|323.61|321.21|323.61|321.21|323.42|321.02|0
1650394150000|2022-04-19 18:49:10|323.54|321.14|323.3|320.9|323.54|321.14|323.3|320.9|0
1650394160000|2022-04-19 18:49:20|323.18|320.78|322.81|320.41|323.18|320.78|322.81|320.41|0
1650394170000|2022-04-19 18:49:30|322.69|320.29|323.18|320.78|323.18|320.78|322.69|320.29|0
1650394180000|2022-04-19 18:49:40|322.93|320.53|322.93|320.53|323.05|320.65|322.93|320.53|0
1650394190000|2022-04-19 18:49:50|322.81|320.41|322.93|320.53|323.05|320.65|322.81|320.41|0
1650394200000|2022-04-19 18:50:00|322.81|320.41|322.69|320.29|322.81|320.41|322.56|320.16|0
1650394210000|2022-04-19 18:50:10|322.81|320.41|322.81|320.41|322.93|320.53|322.69|320.29|0
1650394220000|2022-04-19 18:50:20|322.69|320.29|323.05|320.65|323.05|320.65|322.69|320.29|0
1650394230000|2022-04-19 18:50:30|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1650394240000|2022-04-19 18:50:40|322.81|320.41|322.32|319.92|322.81|320.41|322.32|319.92|0
1650394250000|2022-04-19 18:50:50|322.08|319.68|322.32|319.92|322.32|319.92|322.08|319.68|0
1650394260000|2022-04-19 18:51:00|322.2|319.8|321.59|319.19|322.2|319.8|321.47|319.07|0
1650394270000|2022-04-19 18:51:10|321.47|319.07|321.71|319.31|321.71|319.31|321.23|318.83|0
1650394280000|2022-04-19 18:51:20|321.83|319.43|321.71|319.31|321.83|319.43|321.71|319.31|0
1650394290000|2022-04-19 18:51:30|321.83|319.43|322.2|319.8|322.2|319.8|321.83|319.43|0
1650394300000|2022-04-19 18:51:40|322.32|319.92|322.44|320.04|322.44|320.04|322.32|319.92|0
1650394310000|2022-04-19 18:51:50|322.32|319.92|322.32|319.92|322.32|319.92|322.2|319.8|0
1650394320000|2022-04-19 18:52:00|322.2|319.8|322.32|319.92|322.32|319.92|322.2|319.8|0
1650394330000|2022-04-19 18:52:10|322.08|319.68|321.95|319.55|322.08|319.68|321.95|319.55|0
1650394340000|2022-04-19 18:52:20|322.08|319.68|322.2|319.8|322.2|319.8|322.08|319.68|0
1650394350000|2022-04-19 18:52:30|322.32|319.92|322.56|320.16|322.56|320.16|322.32|319.92|0
1650394360000|2022-04-19 18:52:40|322.69|320.29|322.93|320.53|323.05|320.65|322.69|320.29|0
1650394370000|2022-04-19 18:52:50|322.69|320.29|322.81|320.41|322.93|320.53|322.69|320.29|0
1650394380000|2022-04-19 18:53:00|322.56|320.16|322.81|320.41|322.81|320.41|322.56|320.16|0
1650394390000|2022-04-19 18:53:10|322.93|320.53|322.93|320.53|322.93|320.53|322.93|320.53|0
1650394400000|2022-04-19 18:53:20|323.05|320.65|323.17|320.77|323.17|320.77|323.05|320.65|0
1650394410000|2022-04-19 18:53:30|323.42|321.02|323.42|321.02|323.42|321.02|323.17|320.77|0
1650394420000|2022-04-19 18:53:40|323.3|320.9|323.42|321.02|323.42|321.02|323.24|320.84|0
1650394430000|2022-04-19 18:53:50|323.3|320.9|323.17|320.77|323.42|321.02|323.17|320.77|0
1650394440000|2022-04-19 18:54:00|323.05|320.65|323.05|320.65|323.17|320.77|323.05|320.65|0
1650394450000|2022-04-19 18:54:10|323.17|320.77|323.3|320.9|323.3|320.9|323.05|320.65|0
1650394460000|2022-04-19 18:54:20|323.42|321.02|323.42|321.02|323.42|321.02|323.42|321.02|0
1650394470000|2022-04-19 18:54:30|323.3|320.9|323.05|320.65|323.3|320.9|323.05|320.65|0
1650394480000|2022-04-19 18:54:40|322.99|320.59|322.93|320.53|323.05|320.65|322.93|320.53|0
1650394500000|2022-04-19 18:55:00|322.99|320.59|322.75|320.35|323.05|320.65|322.56|320.16|0
1650394510000|2022-04-19 18:55:10|322.81|320.41|322.93|320.53|322.93|320.53|322.81|320.41|0
1650394520000|2022-04-19 18:55:20|322.81|320.41|322.68|320.28|322.81|320.41|322.56|320.16|0
1650394530000|2022-04-19 18:55:30|322.81|320.41|322.38|319.98|322.81|320.41|322.38|319.98|0
1650394540000|2022-04-19 18:55:40|322.32|319.92|322.44|320.04|322.44|320.04|322.32|319.92|0
1650394550000|2022-04-19 18:55:50|322.38|319.98|322.07|319.67|322.38|319.98|322.07|319.67|0
1650394560000|2022-04-19 18:56:00|322.32|319.92|322.32|319.92|322.44|320.04|322.32|319.92|0
1650394570000|2022-04-19 18:56:10|322.44|320.04|322.2|319.8|322.44|320.04|322.2|319.8|0
1650394580000|2022-04-19 18:56:20|322.32|319.92|321.95|319.55|322.32|319.92|321.95|319.55|0
1650394590000|2022-04-19 18:56:30|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1650394600000|2022-04-19 18:56:40|322.2|319.8|322.2|319.8|322.2|319.8|322.07|319.67|0
1650394610000|2022-04-19 18:56:50|322.07|319.67|322.32|319.92|322.32|319.92|322.07|319.67|0
1650394620000|2022-04-19 18:57:00|322.2|319.8|322.2|319.8|322.26|319.86|322.2|319.8|0
1650394630000|2022-04-19 18:57:10|322.07|319.67|322.2|319.8|322.2|319.8|322.07|319.67|0
1650394640000|2022-04-19 18:57:20|322.07|319.67|321.95|319.55|322.07|319.67|321.95|319.55|0
1650394650000|2022-04-19 18:57:30|321.83|319.43|321.83|319.43|321.95|319.55|321.83|319.43|0
1650394660000|2022-04-19 18:57:40|321.95|319.55|322.07|319.67|322.07|319.67|321.95|319.55|0
1650394670000|2022-04-19 18:57:50|321.95|319.55|322.07|319.67|322.07|319.67|321.95|319.55|0
1650394680000|2022-04-19 18:58:00|321.89|319.49|321.95|319.55|322.07|319.67|321.89|319.49|0
1650394690000|2022-04-19 18:58:10|321.83|319.43|321.83|319.43|321.95|319.55|321.83|319.43|0
1650394700000|2022-04-19 18:58:20|321.95|319.55|321.83|319.43|321.95|319.55|321.83|319.43|0
1650394710000|2022-04-19 18:58:30|321.89|319.49|321.59|319.19|321.89|319.49|321.59|319.19|0
1650394720000|2022-04-19 18:58:40|321.71|319.31|321.83|319.43|321.83|319.43|321.71|319.31|0
1650394730000|2022-04-19 18:58:50|322.07|319.67|321.95|319.55|322.2|319.8|321.95|319.55|0
1650394740000|2022-04-19 18:59:00|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1650394750000|2022-04-19 18:59:10|322.2|319.8|321.83|319.43|322.2|319.8|321.83|319.43|0
1650394760000|2022-04-19 18:59:20|321.89|319.49|321.83|319.43|321.89|319.49|321.83|319.43|0
1650394770000|2022-04-19 18:59:30|321.34|318.94|321.71|319.31|321.83|319.43|321.34|318.94|0
1650394780000|2022-04-19 18:59:40|321.59|319.19|321.59|319.19|321.59|319.19|321.59|319.19|0
1650394790000|2022-04-19 18:59:50|321.46|319.06|321.34|318.94|321.46|319.06|321.34|318.94|0
1650394800000|2022-04-19 19:00:00|321.59|319.19|321.59|319.19|321.71|319.31|321.59|319.19|0
1650394810000|2022-04-19 19:00:10|321.34|318.94|321.83|319.43|321.83|319.43|321.34|318.94|0
1650394820000|2022-04-19 19:00:20|321.71|319.31|321.59|319.19|321.71|319.31|321.46|319.06|0
1650394830000|2022-04-19 19:00:30|321.71|319.31|321.22|318.82|321.71|319.31|321.22|318.82|0
1650394840000|2022-04-19 19:00:40|320.86|318.46|320.98|318.58|320.98|318.58|320.86|318.46|0
1650394850000|2022-04-19 19:00:50|320.86|318.46|320.8|318.4|320.86|318.46|320.73|318.33|0
1650394860000|2022-04-19 19:01:00|320.86|318.46|320.98|318.58|320.98|318.58|320.73|318.33|0
1650394870000|2022-04-19 19:01:10|321.1|318.7|321.34|318.94|321.34|318.94|321.1|318.7|0
1650394880000|2022-04-19 19:01:20|321.22|318.82|321.04|318.64|321.22|318.82|321.04|318.64|0
1650394890000|2022-04-19 19:01:30|320.98|318.58|321.1|318.7|321.22|318.82|320.98|318.58|0
1650394900000|2022-04-19 19:01:40|320.98|318.58|321.1|318.7|321.1|318.7|320.98|318.58|0
1650394910000|2022-04-19 19:01:50|321.22|318.82|320.98|318.58|321.22|318.82|320.98|318.58|0
1650394920000|2022-04-19 19:02:00|321.1|318.7|320.86|318.46|321.1|318.7|320.86|318.46|0
1650394930000|2022-04-19 19:02:10|320.73|318.33|320.98|318.58|320.98|318.58|320.73|318.33|0
1650394940000|2022-04-19 19:02:20|320.73|318.33|320.98|318.58|320.98|318.58|320.73|318.33|0
1650394950000|2022-04-19 19:02:30|321.1|318.7|321.22|318.82|321.22|318.82|321.1|318.7|0
1650394960000|2022-04-19 19:02:40|321.46|319.06|321.71|319.31|321.83|319.43|321.46|319.06|0
1650394970000|2022-04-19 19:02:50|321.46|319.06|321.71|319.31|321.95|319.55|321.46|319.06|0
1650394980000|2022-04-19 19:03:00|321.83|319.43|321.95|319.55|322.19|319.79|321.83|319.43|0
1650394990000|2022-04-19 19:03:10|322.07|319.67|322.07|319.67|322.07|319.67|321.95|319.55|0
1650395000000|2022-04-19 19:03:20|321.83|319.43|321.71|319.31|321.95|319.55|321.58|319.18|0
1650395010000|2022-04-19 19:03:30|321.83|319.43|321.71|319.31|321.83|319.43|321.71|319.31|0
1650395020000|2022-04-19 19:03:40|321.83|319.43|321.83|319.43|321.83|319.43|321.71|319.31|0
1650395030000|2022-04-19 19:03:50|321.71|319.31|321.83|319.43|321.83|319.43|321.71|319.31|0
1650395040000|2022-04-19 19:04:00|321.95|319.55|322.07|319.67|322.07|319.67|321.95|319.55|0
1650395050000|2022-04-19 19:04:10|322.01|319.61|321.95|319.55|322.01|319.61|321.95|319.55|0
1650395060000|2022-04-19 19:04:20|321.71|319.31|321.83|319.43|321.83|319.43|321.71|319.31|0
1650395070000|2022-04-19 19:04:30|321.71|319.31|321.83|319.43|321.83|319.43|321.71|319.31|0
1650395080000|2022-04-19 19:04:40|321.77|319.37|321.71|319.31|321.77|319.37|321.71|319.31|0
1650395090000|2022-04-19 19:04:50|321.83|319.43|321.95|319.55|322.07|319.67|321.83|319.43|0
1650395100000|2022-04-19 19:05:00|321.83|319.43|322.07|319.67|322.07|319.67|321.83|319.43|0
1650395110000|2022-04-19 19:05:10|322.19|319.79|321.95|319.55|322.19|319.79|321.95|319.55|0
1650395120000|2022-04-19 19:05:20|321.89|319.49|321.83|319.43|321.95|319.55|321.83|319.43|0
1650395130000|2022-04-19 19:05:30|321.71|319.31|321.83|319.43|321.83|319.43|321.71|319.31|0
1650395140000|2022-04-19 19:05:40|321.95|319.55|322.19|319.79|322.19|319.79|321.95|319.55|0
1650395150000|2022-04-19 19:05:50|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1650395160000|2022-04-19 19:06:00|322.19|319.79|322.07|319.67|322.56|320.16|322.07|319.67|0
1650395170000|2022-04-19 19:06:10|322.19|319.79|322.68|320.28|322.68|320.28|322.19|319.79|0
1650395180000|2022-04-19 19:06:20|322.44|320.04|322.19|319.79|322.44|320.04|322.19|319.79|0
1650395190000|2022-04-19 19:06:30|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1650395200000|2022-04-19 19:06:40|322.07|319.67|322.07|319.67|322.07|319.67|322.07|319.67|0
1650395210000|2022-04-19 19:06:50|322.19|319.79|321.95|319.55|322.19|319.79|321.83|319.43|0
1650395220000|2022-04-19 19:07:00|321.83|319.43|321.95|319.55|321.95|319.55|321.7|319.3|0
1650395230000|2022-04-19 19:07:10|322.01|319.61|322.07|319.67|322.07|319.67|321.95|319.55|0
1650395240000|2022-04-19 19:07:20|322.19|319.79|321.95|319.55|322.19|319.79|321.83|319.43|0
1650395250000|2022-04-19 19:07:30|322.07|319.67|322.19|319.79|322.31|319.91|322.07|319.67|0
1650395260000|2022-04-19 19:07:40|322.07|319.67|322.19|319.79|322.19|319.79|321.95|319.55|0
1650395270000|2022-04-19 19:07:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1650395280000|2022-04-19 19:08:00|321.7|319.3|321.7|319.3|321.7|319.3|321.7|319.3|0
1650395290000|2022-04-19 19:08:10|321.65|319.25|321.46|319.06|321.65|319.25|321.46|319.06|0
1650395300000|2022-04-19 19:08:20|321.34|318.94|321.22|318.82|321.34|318.94|321.1|318.7|0
1650395310000|2022-04-19 19:08:30|321.1|318.7|320.97|318.57|321.1|318.7|320.97|318.57|0
1650395320000|2022-04-19 19:08:40|320.85|318.45|320.37|317.97|320.85|318.45|320.37|317.97|0
1650395330000|2022-04-19 19:08:50|320.25|317.85|320.37|317.97|320.37|317.97|320.25|317.85|0
1650395340000|2022-04-19 19:09:00|320.25|317.85|320|317.6|320.25|317.85|320|317.6|0
1650395350000|2022-04-19 19:09:10|319.88|317.48|320|317.6|320.12|317.72|319.88|317.48|0
1650395360000|2022-04-19 19:09:20|319.88|317.48|320.12|317.72|320.25|317.85|319.88|317.48|0
1650395370000|2022-04-19 19:09:30|320.25|317.85|320.37|317.97|320.37|317.97|320.12|317.72|0
1650395380000|2022-04-19 19:09:40|320.12|317.72|319.88|317.48|320.12|317.72|319.88|317.48|0
1650395390000|2022-04-19 19:09:50|319.76|317.36|319.76|317.36|319.76|317.36|319.64|317.24|0
1650395400000|2022-04-19 19:10:00|319.88|317.48|320.12|317.72|320.12|317.72|319.88|317.48|0
1650395410000|2022-04-19 19:10:10|320.49|318.09|320.12|317.72|320.49|318.09|320.12|317.72|0
1650395420000|2022-04-19 19:10:20|320|317.6|319.76|317.36|320|317.6|319.64|317.24|0
1650395430000|2022-04-19 19:10:30|319.88|317.48|320|317.6|320|317.6|319.88|317.48|0
1650395440000|2022-04-19 19:10:40|319.94|317.54|319.88|317.48|320|317.6|319.88|317.48|0
1650395450000|2022-04-19 19:10:50|319.76|317.36|319.64|317.24|319.88|317.48|319.64|317.24|0
1650395460000|2022-04-19 19:11:00|319.52|317.12|319.52|317.12|319.52|317.12|319.52|317.12|0
1650395470000|2022-04-19 19:11:10|319.64|317.24|319.64|317.24|319.64|317.24|319.64|317.24|0
1650395480000|2022-04-19 19:11:20|319.52|317.12|319.4|317|319.52|317.12|319.4|317|0
1650395490000|2022-04-19 19:11:30|318.43|316.03|318.55|316.15|318.55|316.15|318.43|316.03|0
1650395500000|2022-04-19 19:11:40|318.31|315.91|318.07|315.67|318.31|315.91|318.07|315.67|0
1650395510000|2022-04-19 19:11:50|318.19|315.79|318.13|315.73|318.19|315.79|318.07|315.67|0
1650395520000|2022-04-19 19:12:00|318.31|315.91|318.07|315.67|318.31|315.91|318.07|315.67|0
1650395530000|2022-04-19 19:12:10|317.95|315.55|317.7|315.3|318.07|315.67|317.7|315.3|0
1650395540000|2022-04-19 19:12:20|317.82|315.42|318.07|315.67|318.07|315.67|317.82|315.42|0
1650395550000|2022-04-19 19:12:30|318.19|315.79|318.07|315.67|318.19|315.79|318.07|315.67|0
1650395560000|2022-04-19 19:12:40|317.95|315.55|317.7|315.3|317.95|315.55|317.7|315.3|0
1650395570000|2022-04-19 19:12:50|317.82|315.42|317.46|315.06|317.82|315.42|317.46|315.06|0
1650395580000|2022-04-19 19:13:00|317.34|314.94|316.98|314.58|317.34|314.94|316.98|314.58|0
1650395590000|2022-04-19 19:13:10|316.86|314.46|316.38|313.98|316.86|314.46|316.38|313.98|0
1650395600000|2022-04-19 19:13:20|316.14|313.74|316.38|313.98|316.38|313.98|316.14|313.74|0
1650395610000|2022-04-19 19:13:30|316.26|313.86|316.14|313.74|316.26|313.86|316.02|313.62|0
1650395620000|2022-04-19 19:13:40|316.26|313.86|316.26|313.86|316.38|313.98|316.26|313.86|0
1650395630000|2022-04-19 19:13:50|316.14|313.74|316.14|313.74|316.14|313.74|316.02|313.62|0
1650395640000|2022-04-19 19:14:00|316.02|313.62|316.14|313.74|316.14|313.74|316.02|313.62|0
1650395650000|2022-04-19 19:14:10|316.26|313.86|316.26|313.86|316.38|313.98|316.26|313.86|0
1650395660000|2022-04-19 19:14:20|316.14|313.74|316.38|313.98|316.38|313.98|316.14|313.74|0
1650395670000|2022-04-19 19:14:30|316.5|314.1|316.26|313.86|316.5|314.1|316.26|313.86|0
1650395680000|2022-04-19 19:14:40|316.14|313.74|316.14|313.74|316.14|313.74|316.02|313.62|0
1650395690000|2022-04-19 19:14:50|316.02|313.62|315.9|313.5|316.02|313.62|315.9|313.5|0
1650395700000|2022-04-19 19:15:00|316.02|313.62|316.02|313.62|316.02|313.62|315.78|313.38|0
1650395710000|2022-04-19 19:15:10|315.9|313.5|316.02|313.62|316.02|313.62|315.9|313.5|0
1650395720000|2022-04-19 19:15:20|315.9|313.5|316.02|313.62|316.14|313.74|315.9|313.5|0
1650395730000|2022-04-19 19:15:30|315.78|313.38|315.78|313.38|315.78|313.38|315.66|313.26|0
1650395740000|2022-04-19 19:15:40|315.66|313.26|316.02|313.62|316.02|313.62|315.66|313.26|0
1650395750000|2022-04-19 19:15:50|315.9|313.5|315.66|313.26|315.9|313.5|315.66|313.26|0
1650395760000|2022-04-19 19:16:00|315.54|313.14|315.66|313.26|315.66|313.26|315.54|313.14|0
1650395770000|2022-04-19 19:16:10|315.54|313.14|314.94|312.54|315.54|313.14|314.94|312.54|0
1650395780000|2022-04-19 19:16:20|314.82|312.42|314.94|312.54|314.94|312.54|314.82|312.42|0
1650395790000|2022-04-19 19:16:30|314.82|312.42|314.82|312.42|314.94|312.54|314.82|312.42|0
1650395800000|2022-04-19 19:16:40|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1650395810000|2022-04-19 19:16:50|314.82|312.42|314.58|312.18|314.82|312.42|314.58|312.18|0
1650395820000|2022-04-19 19:17:00|314.46|312.06|314.82|312.42|314.82|312.42|314.46|312.06|0
1650395830000|2022-04-19 19:17:10|315.06|312.66|315.06|312.66|315.06|312.66|314.94|312.54|0
1650395840000|2022-04-19 19:17:20|314.82|312.42|314.94|312.54|314.94|312.54|314.82|312.42|0
1650395850000|2022-04-19 19:17:30|314.82|312.42|314.82|312.42|314.82|312.42|314.82|312.42|0
1650395860000|2022-04-19 19:17:40|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1650395870000|2022-04-19 19:17:50|315.06|312.66|315.3|312.9|315.3|312.9|315.06|312.66|0
1650395880000|2022-04-19 19:18:00|315.18|312.78|315.18|312.78|315.42|313.02|315.18|312.78|0
1650395890000|2022-04-19 19:18:10|315.06|312.66|315.06|312.66|315.3|312.9|315.06|312.66|0
1650395900000|2022-04-19 19:18:20|314.94|312.54|314.82|312.42|314.94|312.54|314.82|312.42|0
1650395910000|2022-04-19 19:18:30|314.88|312.48|314.58|312.18|314.88|312.48|314.58|312.18|0
1650395920000|2022-04-19 19:18:40|314.7|312.3|314.7|312.3|314.7|312.3|314.7|312.3|0
1650395930000|2022-04-19 19:18:50|314.82|312.42|315.06|312.66|315.06|312.66|314.82|312.42|0
1650395940000|2022-04-19 19:19:00|315.18|312.78|315.18|312.78|315.3|312.9|315.18|312.78|0
1650395950000|2022-04-19 19:19:10|315.3|312.9|315.06|312.66|315.3|312.9|315.06|312.66|0
1650395960000|2022-04-19 19:19:20|315.18|312.78|314.82|312.42|315.18|312.78|314.82|312.42|0
1650395970000|2022-04-19 19:19:30|314.88|312.48|315.06|312.66|315.06|312.66|314.88|312.48|0
1650395980000|2022-04-19 19:19:40|315.18|312.78|315.18|312.78|315.18|312.78|315.18|312.78|0
1650395990000|2022-04-19 19:19:50|315.3|312.9|315.18|312.78|315.3|312.9|315.18|312.78|0
1650396000000|2022-04-19 19:20:00|315.06|312.66|315.06|312.66|315.18|312.78|314.94|312.54|0
1650396010000|2022-04-19 19:20:10|315.3|312.9|315.3|312.9|315.3|312.9|315.18|312.78|0
1650396020000|2022-04-19 19:20:20|315.42|313.02|315.54|313.14|315.54|313.14|315.3|312.9|0
1650396030000|2022-04-19 19:20:30|315.66|313.26|315.54|313.14|315.66|313.26|315.42|313.02|0
1650396040000|2022-04-19 19:20:40|315.66|313.26|315.66|313.26|315.66|313.26|315.66|313.26|0
1650396050000|2022-04-19 19:20:50|315.9|313.5|315.78|313.38|315.9|313.5|315.78|313.38|0
1650396060000|2022-04-19 19:21:00|315.65|313.25|315.65|313.25|315.65|313.25|315.53|313.13|0
1650396070000|2022-04-19 19:21:10|315.6|313.2|315.65|313.25|315.65|313.25|315.6|313.2|0
1650396080000|2022-04-19 19:21:20|315.72|313.32|315.65|313.25|315.72|313.32|315.65|313.25|0
1650396090000|2022-04-19 19:21:30|315.53|313.13|315.65|313.25|315.65|313.25|315.53|313.13|0
1650396100000|2022-04-19 19:21:40|315.53|313.13|315.77|313.37|315.77|313.37|315.53|313.13|0
1650396110000|2022-04-19 19:21:50|315.65|313.25|315.65|313.25|315.77|313.37|315.65|313.25|0
1650396120000|2022-04-19 19:22:00|315.53|313.13|315.17|312.77|315.53|313.13|315.17|312.77|0
1650396130000|2022-04-19 19:22:10|315.29|312.89|315.17|312.77|315.29|312.89|315.17|312.77|0
1650396140000|2022-04-19 19:22:20|315.05|312.65|314.34|311.94|315.05|312.65|314.34|311.94|0
1650396150000|2022-04-19 19:22:30|314.22|311.82|314.34|311.94|314.34|311.94|314.22|311.82|0
1650396160000|2022-04-19 19:22:40|314.22|311.82|314.46|312.06|314.46|312.06|314.22|311.82|0
1650396170000|2022-04-19 19:22:50|314.34|311.94|314.58|312.18|314.81|312.41|314.1|311.7|0
1650396180000|2022-04-19 19:23:00|314.34|311.94|314.81|312.41|314.81|312.41|314.34|311.94|0
1650396190000|2022-04-19 19:23:10|314.69|312.29|314.76|312.36|314.93|312.53|314.69|312.29|0
1650396200000|2022-04-19 19:23:20|314.69|312.29|314.93|312.53|314.93|312.53|314.69|312.29|0
1650396210000|2022-04-19 19:23:30|315.05|312.65|315.24|312.84|315.24|312.84|315.05|312.65|0
1650396220000|2022-04-19 19:23:40|315.17|312.77|315.29|312.89|315.29|312.89|315.17|312.77|0
1650396230000|2022-04-19 19:23:50|315.41|313.01|315.17|312.77|315.41|313.01|315.17|312.77|0
1650396240000|2022-04-19 19:24:00|315.29|312.89|314.93|312.53|315.29|312.89|314.93|312.53|0
1650396250000|2022-04-19 19:24:10|314.81|312.41|314.69|312.29|314.81|312.41|314.64|312.24|0
1650396260000|2022-04-19 19:24:20|314.57|312.17|314.33|311.93|314.57|312.17|314.33|311.93|0
1650396270000|2022-04-19 19:24:30|314.22|311.82|314.1|311.7|314.33|311.93|314.1|311.7|0
1650396280000|2022-04-19 19:24:40|314.22|311.82|314.22|311.82|314.33|311.93|314.22|311.82|0
1650396290000|2022-04-19 19:24:50|314.33|311.93|314.33|311.93|314.33|311.93|314.22|311.82|0
1650396300000|2022-04-19 19:25:00|314.22|311.82|314.22|311.82|314.22|311.82|314.22|311.82|0
1650396310000|2022-04-19 19:25:10|314.33|311.93|314.1|311.7|314.33|311.93|314.1|311.7|0
1650396320000|2022-04-19 19:25:20|314.21|311.81|314.28|311.88|314.28|311.88|314.21|311.81|0
1650396330000|2022-04-19 19:25:30|314.21|311.81|314.1|311.7|314.33|311.93|314.1|311.7|0
1650396340000|2022-04-19 19:25:40|313.98|311.58|314.1|311.7|314.1|311.7|313.98|311.58|0
1650396350000|2022-04-19 19:25:50|314.16|311.76|314.04|311.64|314.16|311.76|314.04|311.64|0
1650396360000|2022-04-19 19:26:00|314.21|311.81|314.45|312.05|314.45|312.05|314.21|311.81|0
1650396370000|2022-04-19 19:26:10|314.57|312.17|314.57|312.17|314.57|312.17|314.45|312.05|0
1650396380000|2022-04-19 19:26:20|314.52|312.12|314.57|312.17|314.57|312.17|314.52|312.12|0
1650396390000|2022-04-19 19:26:30|314.69|312.29|314.81|312.41|314.81|312.41|314.69|312.29|0
1650396400000|2022-04-19 19:26:40|314.57|312.17|314.81|312.41|314.81|312.41|314.57|312.17|0
1650396410000|2022-04-19 19:26:50|314.93|312.53|314.81|312.41|314.93|312.53|314.81|312.41|0
1650396420000|2022-04-19 19:27:00|314.69|312.29|314.81|312.41|314.81|312.41|314.69|312.29|0
1650396430000|2022-04-19 19:27:10|314.69|312.29|314.93|312.53|314.93|312.53|314.69|312.29|0
1650396440000|2022-04-19 19:27:20|315.05|312.65|315.41|313.01|315.41|313.01|315.05|312.65|0
1650396450000|2022-04-19 19:27:30|315.29|312.89|314.93|312.53|315.29|312.89|314.93|312.53|0
1650396460000|2022-04-19 19:27:40|314.81|312.41|314.93|312.53|314.93|312.53|314.81|312.41|0
1650396470000|2022-04-19 19:27:50|315.05|312.65|315.29|312.89|315.29|312.89|315.05|312.65|0
1650396480000|2022-04-19 19:28:00|315.17|312.77|315.17|312.77|315.17|312.77|315.05|312.65|0
1650396490000|2022-04-19 19:28:10|315.05|312.65|315.05|312.65|315.05|312.65|314.93|312.53|0
1650396500000|2022-04-19 19:28:20|315.17|312.77|315.29|312.89|315.41|313.01|315.17|312.77|0
1650396510000|2022-04-19 19:28:30|315.41|313.01|315.41|313.01|315.41|313.01|315.41|313.01|0
1650396520000|2022-04-19 19:28:40|315.29|312.89|315.17|312.77|315.29|312.89|315.17|312.77|0
1650396530000|2022-04-19 19:28:50|315.05|312.65|314.69|312.29|315.05|312.65|314.69|312.29|0
1650396540000|2022-04-19 19:29:00|314.81|312.41|314.81|312.41|315.05|312.65|314.81|312.41|0
1650396550000|2022-04-19 19:29:10|314.69|312.29|314.45|312.05|314.69|312.29|314.45|312.05|0
1650396560000|2022-04-19 19:29:20|314.33|311.93|314.69|312.29|314.69|312.29|314.33|311.93|0
1650396570000|2022-04-19 19:29:30|314.45|312.05|314.57|312.17|314.57|312.17|314.45|312.05|0
1650396580000|2022-04-19 19:29:40|314.69|312.29|315.17|312.77|315.17|312.77|314.69|312.29|0
1650396600000|2022-04-19 19:30:00|315.29|312.89|314.93|312.53|315.29|312.89|314.93|312.53|0
1650396610000|2022-04-19 19:30:10|314.87|312.47|315.23|312.83|315.29|312.89|314.87|312.47|0
1650396620000|2022-04-19 19:30:20|315.05|312.65|315.29|312.89|315.29|312.89|315.05|312.65|0
1650396630000|2022-04-19 19:30:30|315.17|312.77|315.05|312.65|315.17|312.77|315.05|312.65|0
1650396640000|2022-04-19 19:30:40|314.93|312.53|314.69|312.29|314.93|312.53|314.69|312.29|0
1650396650000|2022-04-19 19:30:50|314.57|312.17|314.21|311.81|314.57|312.17|314.21|311.81|0
1650396660000|2022-04-19 19:31:00|314.33|311.93|314.45|312.05|314.45|312.05|314.33|311.93|0
1650396670000|2022-04-19 19:31:10|314.09|311.69|313.97|311.57|314.09|311.69|313.97|311.57|0
1650396680000|2022-04-19 19:31:20|314.09|311.69|313.85|311.45|314.09|311.69|313.85|311.45|0
1650396690000|2022-04-19 19:31:30|313.97|311.57|313.97|311.57|314.09|311.69|313.97|311.57|0
1650396700000|2022-04-19 19:31:40|313.92|311.52|313.97|311.57|313.97|311.57|313.92|311.52|0
1650396710000|2022-04-19 19:31:50|314.27|311.87|314.57|312.17|314.57|312.17|314.27|311.87|0
1650396720000|2022-04-19 19:32:00|314.33|311.93|314.57|312.17|314.57|312.17|314.33|311.93|0
1650396730000|2022-04-19 19:32:10|314.45|312.05|314.45|312.05|314.45|312.05|314.33|311.93|0
1650396740000|2022-04-19 19:32:20|314.33|311.93|313.97|311.57|314.33|311.93|313.85|311.45|0
1650396750000|2022-04-19 19:32:30|313.85|311.45|313.73|311.33|313.85|311.45|313.73|311.33|0
1650396760000|2022-04-19 19:32:40|313.61|311.21|313.26|310.86|313.61|311.21|313.26|310.86|0
1650396770000|2022-04-19 19:32:50|313.49|311.09|313.61|311.21|313.73|311.33|313.49|311.09|0
1650396780000|2022-04-19 19:33:00|313.49|311.09|313.37|310.97|313.61|311.21|313.37|310.97|0
1650396790000|2022-04-19 19:33:10|313.14|310.74|313.02|310.62|313.14|310.74|313.02|310.62|0
1650396800000|2022-04-19 19:33:20|313.14|310.74|313.14|310.74|313.37|310.97|313.14|310.74|0
1650396810000|2022-04-19 19:33:30|313.37|310.97|313.49|311.09|313.61|311.21|313.37|310.97|0
1650396820000|2022-04-19 19:33:40|313.26|310.86|313.37|310.97|313.37|310.97|313.26|310.86|0
1650396830000|2022-04-19 19:33:50|313.32|310.92|313.49|311.09|313.49|311.09|313.32|310.92|0
1650396840000|2022-04-19 19:34:00|313.61|311.21|314.09|311.69|314.09|311.69|313.61|311.21|0
1650396850000|2022-04-19 19:34:10|314.33|311.93|314.33|311.93|314.33|311.93|314.09|311.69|0
1650396860000|2022-04-19 19:34:20|314.45|312.05|314.57|312.17|314.57|312.17|314.45|312.05|0
1650396870000|2022-04-19 19:34:30|314.33|311.93|314.57|312.17|314.57|312.17|314.33|311.93|0
1650396880000|2022-04-19 19:34:40|314.45|312.05|314.09|311.69|314.45|312.05|313.85|311.45|0
1650396890000|2022-04-19 19:34:50|313.97|311.57|314.21|311.81|314.21|311.81|313.97|311.57|0
1650396900000|2022-04-19 19:35:00|314.33|311.93|314.57|312.17|314.57|312.17|314.33|311.93|0
1650396910000|2022-04-19 19:35:10|314.69|312.29|314.81|312.41|314.81|312.41|314.69|312.29|0
1650396920000|2022-04-19 19:35:20|314.69|312.29|314.33|311.93|314.69|312.29|314.33|311.93|0
1650396930000|2022-04-19 19:35:30|314.21|311.81|314.21|311.81|314.21|311.81|314.09|311.69|0
1650396940000|2022-04-19 19:35:40|314.09|311.69|313.85|311.45|314.09|311.69|313.85|311.45|0
1650396950000|2022-04-19 19:35:50|315.95|313.55|312.45|310.05|315.95|313.55|312.21|309.81|0
1650396960000|2022-04-19 19:36:00|312.33|309.93|312.45|310.05|312.57|310.17|312.33|309.93|0
1650396970000|2022-04-19 19:36:10|312.21|309.81|312.45|310.05|312.45|310.05|312.21|309.81|0
1650396980000|2022-04-19 19:36:20|312.21|309.81|312.21|309.81|312.21|309.81|312.09|309.69|0
1650396990000|2022-04-19 19:36:30|312.09|309.69|312.21|309.81|312.21|309.81|311.97|309.57|0
1650397000000|2022-04-19 19:36:40|312.33|309.93|312.33|309.93|312.33|309.93|312.21|309.81|0
1650397010000|2022-04-19 19:36:50|312.09|309.69|312.33|309.93|312.33|309.93|312.09|309.69|0
1650397020000|2022-04-19 19:37:00|312.45|310.05|312.39|309.99|312.45|310.05|312.33|309.93|0
1650397030000|2022-04-19 19:37:10|312.21|309.81|312.45|310.05|312.45|310.05|312.21|309.81|0
1650397040000|2022-04-19 19:37:20|312.33|309.93|312.57|310.17|312.57|310.17|312.33|309.93|0
1650397050000|2022-04-19 19:37:30|312.68|310.28|312.57|310.17|312.8|310.4|312.57|310.17|0
1650397060000|2022-04-19 19:37:40|312.45|310.05|312.21|309.81|312.45|310.05|312.15|309.75|0
1650397070000|2022-04-19 19:37:50|312.09|309.69|311.85|309.45|312.09|309.69|311.85|309.45|0
1650397080000|2022-04-19 19:38:00|311.73|309.33|311.61|309.21|311.73|309.33|311.61|309.21|0
1650397090000|2022-04-19 19:38:10|311.73|309.33|311.19|308.79|311.73|309.33|311.19|308.79|0
1650397100000|2022-04-19 19:38:20|311.01|308.61|311.19|308.79|311.25|308.85|311.01|308.61|0
1650397110000|2022-04-19 19:38:30|311.13|308.73|311.13|308.73|311.13|308.73|311.01|308.61|0
1650397120000|2022-04-19 19:38:40|311.25|308.85|311.31|308.91|311.37|308.97|311.13|308.73|0
1650397130000|2022-04-19 19:38:50|311.37|308.97|311.61|309.21|311.61|309.21|311.25|308.85|0
1650397140000|2022-04-19 19:39:00|311.85|309.45|311.73|309.33|311.85|309.45|311.73|309.33|0
1650397150000|2022-04-19 19:39:10|311.85|309.45|311.97|309.57|311.97|309.57|311.85|309.45|0
1650397160000|2022-04-19 19:39:20|311.73|309.33|311.73|309.33|311.73|309.33|311.61|309.21|0
1650397170000|2022-04-19 19:39:30|311.61|309.21|311.49|309.09|311.61|309.21|311.49|309.09|0
1650397180000|2022-04-19 19:39:40|311.61|309.21|311.73|309.33|311.73|309.33|311.61|309.21|0
1650397190000|2022-04-19 19:39:50|311.67|309.27|311.97|309.57|311.97|309.57|311.67|309.27|0
1650397200000|2022-04-19 19:40:00|312.21|309.81|312.68|310.28|312.68|310.28|312.21|309.81|0
1650397210000|2022-04-19 19:40:10|312.92|310.52|312.92|310.52|312.92|310.52|312.8|310.4|0
1650397220000|2022-04-19 19:40:20|312.87|310.47|312.68|310.28|312.87|310.47|312.68|310.28|0
1650397230000|2022-04-19 19:40:30|312.56|310.16|312.56|310.16|312.56|310.16|312.56|310.16|0
1650397240000|2022-04-19 19:40:40|312.44|310.04|313.4|311|313.4|311|312.44|310.04|0
1650397250000|2022-04-19 19:40:50|313.52|311.12|313.16|310.76|313.52|311.12|313.16|310.76|0
1650397260000|2022-04-19 19:41:00|313.28|310.88|313.4|311|313.4|311|313.28|310.88|0
1650397270000|2022-04-19 19:41:10|313.16|310.76|312.8|310.4|313.16|310.76|312.8|310.4|0
1650397280000|2022-04-19 19:41:20|312.92|310.52|313.28|310.88|313.28|310.88|312.92|310.52|0
1650397290000|2022-04-19 19:41:30|313.4|311|313.16|310.76|313.4|311|313.16|310.76|0
1650397310000|2022-04-19 19:41:50|313.04|310.64|313.16|310.76|313.16|310.76|313.04|310.64|0
1650397320000|2022-04-19 19:42:00|313.28|310.88|313.28|310.88|313.28|310.88|313.28|310.88|0
1650397330000|2022-04-19 19:42:10|313.4|311|313.88|311.48|313.88|311.48|313.4|311|0
1650397340000|2022-04-19 19:42:20|314|311.6|313.52|311.12|314.12|311.72|313.52|311.12|0
1650397350000|2022-04-19 19:42:30|313.64|311.24|313.88|311.48|313.88|311.48|313.64|311.24|0
1650397360000|2022-04-19 19:42:40|313.76|311.36|313.4|311|313.76|311.36|313.4|311|0
1650397370000|2022-04-19 19:42:50|313.52|311.12|313.64|311.24|313.64|311.24|313.4|311|0
1650397380000|2022-04-19 19:43:00|313.28|310.88|313.64|311.24|313.64|311.24|313.28|310.88|0
1650397390000|2022-04-19 19:43:10|313.88|311.48|314.12|311.72|314.24|311.84|313.88|311.48|0
1650397400000|2022-04-19 19:43:20|314.24|311.84|314.6|312.2|314.6|312.2|314.24|311.84|0
1650397410000|2022-04-19 19:43:30|314.48|312.08|314.6|312.2|314.6|312.2|314.48|312.08|0
1650397420000|2022-04-19 19:43:40|314.72|312.32|314.96|312.56|314.96|312.56|314.72|312.32|0
1650397430000|2022-04-19 19:43:50|315.08|312.68|314.72|312.32|315.2|312.8|314.72|312.32|0
1650397440000|2022-04-19 19:44:00|314.48|312.08|314.72|312.32|314.72|312.32|314.48|312.08|0
1650397450000|2022-04-19 19:44:10|314.96|312.56|314.84|312.44|314.96|312.56|314.84|312.44|0
1650397460000|2022-04-19 19:44:20|314.72|312.32|314.96|312.56|314.96|312.56|314.6|312.2|0
1650397470000|2022-04-19 19:44:30|314.84|312.44|314.96|312.56|314.96|312.56|314.84|312.44|0
1650397480000|2022-04-19 19:44:40|314.84|312.44|314.96|312.56|315.08|312.68|314.84|312.44|0
1650397490000|2022-04-19 19:44:50|314.84|312.44|314.6|312.2|314.84|312.44|314.6|312.2|0
1650397500000|2022-04-19 19:45:00|314.72|312.32|315.2|312.8|315.2|312.8|314.72|312.32|0
1650397510000|2022-04-19 19:45:10|315.08|312.68|315.2|312.8|315.2|312.8|315.08|312.68|0
1650397520000|2022-04-19 19:45:20|315.32|312.92|315.8|313.4|315.8|313.4|315.32|312.92|0
1650397530000|2022-04-19 19:45:30|315.56|313.16|315.56|313.16|315.68|313.28|315.56|313.16|0
1650397540000|2022-04-19 19:45:40|315.63|313.23|315.56|313.16|315.63|313.23|315.44|313.04|0
1650397550000|2022-04-19 19:45:50|315.68|313.28|316.05|313.65|316.17|313.77|315.68|313.28|0
1650397560000|2022-04-19 19:46:00|315.8|313.4|315.8|313.4|315.8|313.4|315.68|313.28|0
1650397570000|2022-04-19 19:46:10|315.68|313.28|315.92|313.52|315.92|313.52|315.68|313.28|0
1650397580000|2022-04-19 19:46:20|315.8|313.4|315.92|313.52|315.92|313.52|315.75|313.35|0
1650397590000|2022-04-19 19:46:30|315.8|313.4|315.92|313.52|315.92|313.52|315.68|313.28|0
1650397600000|2022-04-19 19:46:40|316.04|313.64|316.04|313.64|316.04|313.64|315.92|313.52|0
1650397610000|2022-04-19 19:46:50|316.17|313.77|316.53|314.13|316.53|314.13|316.17|313.77|0
1650397620000|2022-04-19 19:47:00|316.77|314.37|316.65|314.25|316.77|314.37|316.53|314.13|0
1650397630000|2022-04-19 19:47:10|316.53|314.13|316.17|313.77|316.53|314.13|316.17|313.77|0
1650397640000|2022-04-19 19:47:20|316.41|314.01|316.04|313.64|316.41|314.01|316.04|313.64|0
1650397650000|2022-04-19 19:47:30|315.92|313.52|316.16|313.76|316.16|313.76|315.92|313.52|0
1650397660000|2022-04-19 19:47:40|316.29|313.89|316.65|314.25|316.65|314.25|316.16|313.76|0
1650397670000|2022-04-19 19:47:50|316.77|314.37|316.41|314.01|316.77|314.37|316.41|314.01|0
1650397680000|2022-04-19 19:48:00|316.29|313.89|316.29|313.89|316.41|314.01|316.29|313.89|0
1650397690000|2022-04-19 19:48:10|316.16|313.76|315.92|313.52|316.16|313.76|315.92|313.52|0
1650397700000|2022-04-19 19:48:20|315.56|313.16|315.32|312.92|315.56|313.16|315.32|312.92|0
1650397710000|2022-04-19 19:48:30|314.96|312.56|315.08|312.68|315.08|312.68|314.84|312.44|0
1650397720000|2022-04-19 19:48:40|314.6|312.2|314.84|312.44|314.84|312.44|314.6|312.2|0
1650397730000|2022-04-19 19:48:50|314.6|312.2|314.54|312.14|314.6|312.2|314.54|312.14|0
1650397740000|2022-04-19 19:49:00|314.72|312.32|314.48|312.08|314.72|312.32|314.48|312.08|0
1650397750000|2022-04-19 19:49:10|314.6|312.2|314.6|312.2|314.6|312.2|314.48|312.08|0
1650397760000|2022-04-19 19:49:20|314.48|312.08|314.48|312.08|314.48|312.08|314.36|311.96|0
1650397770000|2022-04-19 19:49:30|314.6|312.2|314.6|312.2|314.6|312.2|314.6|312.2|0
1650397780000|2022-04-19 19:49:40|314.72|312.32|315.32|312.92|315.32|312.92|314.72|312.32|0
1650397790000|2022-04-19 19:49:50|315.56|313.16|315.2|312.8|315.56|313.16|315.08|312.68|0
1650397800000|2022-04-19 19:50:00|313.28|310.88|312.08|309.68|313.28|310.88|311.84|309.44|0
1650397810000|2022-04-19 19:50:10|311.72|309.32|311.84|309.44|311.84|309.44|311.6|309.2|0
1650397820000|2022-04-19 19:50:20|311.96|309.56|311.6|309.2|311.96|309.56|311.36|308.96|0
1650397830000|2022-04-19 19:50:30|312.68|310.28|312.56|310.16|312.68|310.28|312.56|310.16|0
1650397840000|2022-04-19 19:50:40|312.2|309.8|312.32|309.92|312.32|309.92|312.2|309.8|0
1650397850000|2022-04-19 19:50:50|312.2|309.8|312.68|310.28|312.68|310.28|312.2|309.8|0
1650397860000|2022-04-19 19:51:00|312.56|310.16|312.8|310.4|313.1|310.7|312.56|310.16|0
1650397870000|2022-04-19 19:51:10|312.68|310.28|311.72|309.32|312.68|310.28|311.72|309.32|0
1650397880000|2022-04-19 19:51:20|311.6|309.2|311.48|309.08|311.6|309.2|311.48|309.08|0
1650397890000|2022-04-19 19:51:30|311.36|308.96|311.48|309.08|311.48|309.08|311.25|308.85|0
1650397900000|2022-04-19 19:51:40|311.13|308.73|311.01|308.61|311.13|308.73|310.65|308.25|0
1650397910000|2022-04-19 19:51:50|310.41|308.01|310.65|308.25|310.77|308.37|310.41|308.01|0
1650397920000|2022-04-19 19:52:00|310.77|308.37|310.77|308.37|310.77|308.37|310.77|308.37|0
1650397930000|2022-04-19 19:52:10|310.89|308.49|310.89|308.49|311.24|308.84|310.89|308.49|0
1650397940000|2022-04-19 19:52:20|310.77|308.37|311.13|308.73|311.24|308.84|310.77|308.37|0
1650397950000|2022-04-19 19:52:30|311.24|308.84|310.77|308.37|311.24|308.84|310.77|308.37|0
1650397960000|2022-04-19 19:52:40|311.13|308.73|311.13|308.73|311.24|308.84|311.13|308.73|0
1650397970000|2022-04-19 19:52:50|311.24|308.84|311.48|309.08|311.48|309.08|311.24|308.84|0
1650397980000|2022-04-19 19:53:00|311.36|308.96|312.44|310.04|312.44|310.04|311.36|308.96|0
1650397990000|2022-04-19 19:53:10|312.2|309.8|312.2|309.8|312.38|309.98|312.2|309.8|0
1650398000000|2022-04-19 19:53:20|312.38|309.98|312.44|310.04|312.44|310.04|312.32|309.92|0
1650398010000|2022-04-19 19:53:30|312.5|310.1|313.4|311|313.4|311|312.5|310.1|0
1650398020000|2022-04-19 19:53:40|312.8|310.4|312.56|310.16|313.1|310.7|312.56|310.16|0
1650398030000|2022-04-19 19:53:50|312.32|309.92|311.6|309.2|312.32|309.92|311.48|309.08|0
1650398040000|2022-04-19 19:54:00|311.72|309.32|311.84|309.44|311.84|309.44|311.6|309.2|0
1650398050000|2022-04-19 19:54:10|311.72|309.32|311.84|309.44|311.96|309.56|311.72|309.32|0
1650398060000|2022-04-19 19:54:20|311.96|309.56|311.72|309.32|311.96|309.56|311.72|309.32|0
1650398070000|2022-04-19 19:54:30|312.32|309.92|312.44|310.04|312.44|310.04|312.2|309.8|0
1650398080000|2022-04-19 19:54:40|312.26|309.86|313.16|310.76|313.28|310.88|312.26|309.86|0
1650398090000|2022-04-19 19:54:50|313.76|311.36|314.36|311.96|314.36|311.96|313.76|311.36|0
1650398100000|2022-04-19 19:55:00|315.2|312.8|316.77|314.37|316.77|314.37|315.08|312.68|0
1650398110000|2022-04-19 19:55:10|317.13|314.73|317.25|314.85|317.25|314.85|317.13|314.73|0
1650398120000|2022-04-19 19:55:20|316.89|314.49|317.49|315.09|317.49|315.09|316.64|314.24|0
1650398130000|2022-04-19 19:55:30|317.37|314.97|317.49|315.09|317.49|315.09|317.37|314.97|0
1650398140000|2022-04-19 19:55:40|316.52|314.12|316.64|314.24|316.64|314.24|316.52|314.12|0
1650398150000|2022-04-19 19:55:50|316.77|314.37|317.25|314.85|317.25|314.85|316.64|314.24|0
1650398160000|2022-04-19 19:56:00|317.49|315.09|316.76|314.36|317.61|315.21|316.76|314.36|0
1650398170000|2022-04-19 19:56:10|316.89|314.49|316.89|314.49|317.01|314.61|316.64|314.24|0
1650398180000|2022-04-19 19:56:20|317.01|314.61|316.28|313.88|317.01|314.61|316.28|313.88|0
1650398190000|2022-04-19 19:56:30|316.52|314.12|316.28|313.88|316.76|314.36|316.28|313.88|0
1650398200000|2022-04-19 19:56:40|316.52|314.12|316.89|314.49|316.89|314.49|316.52|314.12|0
1650398210000|2022-04-19 19:56:50|317.01|314.61|316.52|314.12|317.13|314.73|316.52|314.12|0
1650398220000|2022-04-19 19:57:00|316.76|314.36|317.49|315.09|317.49|315.09|316.76|314.36|0
1650398230000|2022-04-19 19:57:10|317.25|314.85|316.52|314.12|317.25|314.85|316.52|314.12|0
1650398240000|2022-04-19 19:57:20|316.64|314.24|316.64|314.24|316.64|314.24|316.4|314|0
1650398250000|2022-04-19 19:57:30|316.83|314.43|316.76|314.36|317.01|314.61|316.76|314.36|0
1650398260000|2022-04-19 19:57:40|316.89|314.49|316.88|314.48|316.89|314.49|316.76|314.36|0
1650398270000|2022-04-19 19:57:50|316.76|314.36|315.8|313.4|316.76|314.36|315.8|313.4|0
1650398280000|2022-04-19 19:58:00|316.04|313.64|316.28|313.88|316.52|314.12|316.04|313.64|0
1650398290000|2022-04-19 19:58:10|316.04|313.64|316.28|313.88|316.28|313.88|315.92|313.52|0
1650398300000|2022-04-19 19:58:20|316.52|314.12|316.52|314.12|316.52|314.12|316.04|313.64|0
1650398310000|2022-04-19 19:58:30|315.92|313.52|316.04|313.64|316.04|313.64|315.8|313.4|0
1650398320000|2022-04-19 19:58:40|315.92|313.52|315.56|313.16|315.92|313.52|315.56|313.16|0
1650398330000|2022-04-19 19:58:50|315.68|313.28|315.2|312.8|315.68|313.28|315.2|312.8|0
1650398340000|2022-04-19 19:59:00|314.47|312.07|314.35|311.95|314.47|312.07|314.35|311.95|0
1650398350000|2022-04-19 19:59:10|313.99|311.59|314.23|311.83|314.23|311.83|313.75|311.35|0
1650398360000|2022-04-19 19:59:20|313.87|311.47|313.15|310.75|314.11|311.71|313.15|310.75|0
1650398370000|2022-04-19 19:59:30|313.27|310.87|314.42|312.02|314.96|312.56|313.27|310.87|0
1650398380000|2022-04-19 19:59:40|314.47|312.07|313.39|310.99|314.47|312.07|313.39|310.99|0
1650398390000|2022-04-19 19:59:50|313.51|311.11|314.47|312.07|314.47|312.07|313.51|311.11|0
1650398400000|2022-04-19 20:00:00|314.35|311.95|315.2|312.8|315.2|312.8|314.35|311.95|0
1650398410000|2022-04-19 20:00:10|315.08|312.68|315.44|313.04|315.44|313.04|315.08|312.68|0
1650398420000|2022-04-19 20:00:20|315.68|313.28|318.34|315.94|318.46|316.06|315.68|313.28|0
1650398430000|2022-04-19 20:00:30|317.61|315.21|318.7|316.3|318.7|316.3|317.61|315.21|0
1650398440000|2022-04-19 20:00:40|318.21|315.81|317.37|314.97|318.21|315.81|317.37|314.97|0
1650398450000|2022-04-19 20:00:50|316.88|314.48|317.85|315.45|317.85|315.45|316.88|314.48|0
1650398460000|2022-04-19 20:01:00|318.46|316.06|318.58|316.18|319.06|316.66|318.46|316.06|0
1650398470000|2022-04-19 20:01:10|318.94|316.54|318.82|316.42|319.31|316.91|318.58|316.18|0
1650398480000|2022-04-19 20:01:20|319.19|316.79|319.67|317.27|319.67|317.27|319.19|316.79|0
1650398490000|2022-04-19 20:01:30|319.91|317.51|321.01|318.61|321.01|318.61|319.91|317.51|0
1650398500000|2022-04-19 20:01:40|321.5|319.1|321.38|318.98|321.5|319.1|321.13|318.73|0
1650398510000|2022-04-19 20:01:50|322.11|319.71|321.74|319.34|322.72|320.32|321.74|319.34|0
1650398520000|2022-04-19 20:02:00|321.99|319.59|321.62|319.22|322.35|319.95|321.62|319.22|0
1650398530000|2022-04-19 20:02:10|321.74|319.34|321.87|319.47|321.87|319.47|321.74|319.34|0
1650398540000|2022-04-19 20:02:20|321.5|319.1|321.99|319.59|321.99|319.59|321.5|319.1|0
1650398550000|2022-04-19 20:02:30|321.87|319.47|320.64|318.24|321.87|319.47|320.64|318.24|0
1650398560000|2022-04-19 20:02:40|320.52|318.12|320.04|317.64|320.89|318.49|320.04|317.64|0
1650398570000|2022-04-19 20:02:50|320.16|317.76|320.16|317.76|320.16|317.76|320.04|317.64|0
1650398580000|2022-04-19 20:03:00|320.52|318.12|321.38|318.98|321.38|318.98|320.52|318.12|0
1650398590000|2022-04-19 20:03:10|321.25|318.85|321.62|319.22|321.62|319.22|321.25|318.85|0
1650398600000|2022-04-19 20:03:20|321.74|319.34|321.74|319.34|321.74|319.34|321.62|319.22|0
1650398610000|2022-04-19 20:03:30|322.11|319.71|321.74|319.34|322.11|319.71|321.74|319.34|0
1650398620000|2022-04-19 20:03:40|321.25|318.85|321.74|319.34|321.74|319.34|321.25|318.85|0
1650398630000|2022-04-19 20:03:50|321.86|319.46|321.86|319.46|322.35|319.95|321.86|319.46|0
1650398640000|2022-04-19 20:04:00|321.99|319.59|322.35|319.95|322.35|319.95|321.5|319.1|0
1650398650000|2022-04-19 20:04:10|322.23|319.83|322.35|319.95|322.35|319.95|322.23|319.83|0
1650398660000|2022-04-19 20:04:20|322.11|319.71|322.6|320.2|322.72|320.32|322.11|319.71|0
1650398670000|2022-04-19 20:04:30|322.48|320.08|322.72|320.32|322.72|320.32|322.48|320.08|0
1650398680000|2022-04-19 20:04:40|322.97|320.57|322.97|320.57|323.21|320.81|322.97|320.57|0
1650398690000|2022-04-19 20:04:50|323.21|320.81|323.58|321.18|323.7|321.3|323.21|320.81|0
1650398700000|2022-04-19 20:05:00|323.33|320.93|323.21|320.81|323.46|321.06|323.09|320.69|0
1650398710000|2022-04-19 20:05:10|323.09|320.69|323.09|320.69|323.09|320.69|322.97|320.57|0
1650398720000|2022-04-19 20:05:20|322.84|320.44|322.23|319.83|322.84|320.44|322.23|319.83|0
1650398730000|2022-04-19 20:05:30|322.11|319.71|321.99|319.59|322.23|319.83|321.99|319.59|0
1650398740000|2022-04-19 20:05:40|321.86|319.46|321.86|319.46|321.99|319.59|321.86|319.46|0
1650398750000|2022-04-19 20:05:50|322.11|319.71|322.11|319.71|322.11|319.71|322.11|319.71|0
1650398760000|2022-04-19 20:06:00|322.48|320.08|322.84|320.44|322.96|320.56|322.48|320.08|0
1650398770000|2022-04-19 20:06:10|322.72|320.32|322.72|320.32|322.72|320.32|322.72|320.32|0
1650398780000|2022-04-19 20:06:20|322.35|319.95|321.99|319.59|322.35|319.95|321.99|319.59|0
1650398790000|2022-04-19 20:06:30|322.23|319.83|322.35|319.95|322.35|319.95|322.11|319.71|0
1650398800000|2022-04-19 20:06:40|322.47|320.07|322.6|320.2|322.6|320.2|322.47|320.07|0
1650398810000|2022-04-19 20:06:50|322.35|319.95|322.96|320.56|322.96|320.56|322.35|319.95|0
1650398820000|2022-04-19 20:07:00|322.84|320.44|322.96|320.56|322.96|320.56|322.84|320.44|0
1650398830000|2022-04-19 20:07:10|323.03|320.63|323.21|320.81|323.21|320.81|323.03|320.63|0
1650398840000|2022-04-19 20:07:20|323.33|320.93|322.96|320.56|323.33|320.93|322.96|320.56|0
1650398850000|2022-04-19 20:07:30|322.84|320.44|323.21|320.81|323.21|320.81|322.84|320.44|0
1650398860000|2022-04-19 20:07:40|322.96|320.56|322.6|320.2|322.96|320.56|322.47|320.07|0
1650398870000|2022-04-19 20:07:50|322.84|320.44|322.47|320.07|322.84|320.44|322.47|320.07|0
1650398880000|2022-04-19 20:08:00|322.66|320.26|322.72|320.32|322.84|320.44|322.66|320.26|0
1650398890000|2022-04-19 20:08:10|322.35|319.95|321.98|319.58|322.35|319.95|321.98|319.58|0
1650398900000|2022-04-19 20:08:20|322.35|319.95|321.98|319.58|322.35|319.95|321.98|319.58|0
1650398910000|2022-04-19 20:08:30|321.93|319.53|322.6|320.2|322.72|320.32|321.93|319.53|0
1650398920000|2022-04-19 20:08:40|322.96|320.56|322.84|320.44|322.96|320.56|322.6|320.2|0
1650398930000|2022-04-19 20:08:50|322.96|320.56|322.78|320.38|322.96|320.56|322.72|320.32|0
1650398940000|2022-04-19 20:09:00|322.84|320.44|322.84|320.44|322.84|320.44|322.72|320.32|0
1650398950000|2022-04-19 20:09:10|322.72|320.32|322.47|320.07|322.72|320.32|322.35|319.95|0
1650398960000|2022-04-19 20:09:20|322.35|319.95|322.84|320.44|322.84|320.44|322.35|319.95|0
1650398970000|2022-04-19 20:09:30|322.72|320.32|322.96|320.56|322.96|320.56|322.72|320.32|0
1650398980000|2022-04-19 20:09:40|322.84|320.44|324.35|321.95|324.35|321.95|320.02|317.62|0
1650398990000|2022-04-19 20:09:50|324.59|322.19|324.59|322.19|324.72|322.32|324.47|322.07|0
1650399000000|2022-04-19 20:10:00|324.53|322.13|324.47|322.07|324.72|322.32|324.47|322.07|0
1650399010000|2022-04-19 20:10:10|324.59|322.19|324.84|322.44|324.96|322.56|324.59|322.19|0
1650399020000|2022-04-19 20:10:20|324.72|322.32|324.72|322.32|324.72|322.32|324.59|322.19|0
1650399030000|2022-04-19 20:10:30|324.84|322.44|324.59|322.19|324.84|322.44|324.59|322.19|0
1650399040000|2022-04-19 20:10:40|324.72|322.32|324.59|322.19|324.72|322.32|324.59|322.19|0
1650399050000|2022-04-19 20:10:50|324.72|322.32|324.78|322.38|324.84|322.44|324.72|322.32|0
1650399060000|2022-04-19 20:11:00|324.72|322.32|324.47|322.07|324.72|322.32|324.47|322.07|0
1650399070000|2022-04-19 20:11:10|324.41|322.01|324.47|322.07|324.47|322.07|324.41|322.01|0
1650399080000|2022-04-19 20:11:20|324.35|321.95|324.47|322.07|324.47|322.07|324.35|321.95|0
1650399090000|2022-04-19 20:11:30|324.59|322.19|324.59|322.19|324.59|322.19|324.59|322.19|0
1650399100000|2022-04-19 20:11:40|324.72|322.32|324.72|322.32|324.72|322.32|324.59|322.19|0
1650399110000|2022-04-19 20:11:50|324.84|322.44|324.84|322.44|324.84|322.44|324.84|322.44|0
1650399120000|2022-04-19 20:12:00|324.9|322.5|324.84|322.44|324.96|322.56|324.84|322.44|0
1650399130000|2022-04-19 20:12:10|324.72|322.32|325.08|322.68|325.08|322.68|324.72|322.32|0
1650399140000|2022-04-19 20:12:20|325.21|322.81|325.33|322.93|325.45|323.05|325.21|322.81|0
1650399150000|2022-04-19 20:12:30|325.45|323.05|325.21|322.81|325.45|323.05|325.21|322.81|0
1650399160000|2022-04-19 20:12:40|325.08|322.68|325.21|322.81|325.45|323.05|325.08|322.68|0
1650399170000|2022-04-19 20:12:50|325.57|323.17|325.82|323.42|325.94|323.54|325.57|323.17|0
1650399180000|2022-04-19 20:13:00|325.64|323.24|325.33|322.93|325.64|323.24|325.33|322.93|0
1650399190000|2022-04-19 20:13:10|325.45|323.05|325.45|323.05|325.45|323.05|325.39|322.99|0
1650399200000|2022-04-19 20:13:20|325.57|323.17|325.57|323.17|325.7|323.3|325.57|323.17|0
1650399210000|2022-04-19 20:13:30|325.7|323.3|325.82|323.42|325.82|323.42|325.7|323.3|0
1650399220000|2022-04-19 20:13:40|325.94|323.54|326.19|323.79|326.19|323.79|325.94|323.54|0
1650399230000|2022-04-19 20:13:50|326.31|323.91|326.43|324.03|326.43|324.03|326.31|323.91|0
1650399240000|2022-04-19 20:14:00|326.5|324.1|326.68|324.28|326.8|324.4|326.5|324.1|0
1650399250000|2022-04-19 20:14:10|326.8|324.4|326.93|324.53|326.93|324.53|326.8|324.4|0
1650399260000|2022-04-19 20:14:20|326.68|324.28|326.68|324.28|326.68|324.28|326.68|324.28|0
1650399270000|2022-04-19 20:14:30|326.8|324.4|327.42|325.02|327.42|325.02|326.8|324.4|0
1650399280000|2022-04-19 20:14:40|327.29|324.89|327.66|325.26|327.66|325.26|327.29|324.89|0
1650399290000|2022-04-19 20:14:50|327.91|325.51|327.42|325.02|327.91|325.51|327.42|325.02|0
1650399300000|2022-04-19 20:15:00|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1650399310000|2022-04-19 20:15:10|326.51|323.71|326.51|323.71|326.51|323.71|326.51|323.71|0
1650399320000|2022-04-19 20:15:20|326.14|323.34|325.9|323.1|326.14|323.34|325.9|323.1|0
1650399330000|2022-04-19 20:15:30|326.14|323.34|326.14|323.34|326.26|323.46|326.14|323.34|0
1650399340000|2022-04-19 20:15:40|326.02|323.22|325.89|323.09|326.02|323.22|325.89|323.09|0
1650399350000|2022-04-19 20:15:50|325.77|322.97|325.77|322.97|325.77|322.97|325.65|322.85|0
1650399360000|2022-04-19 20:16:00|325.65|322.85|325.47|322.67|325.65|322.85|325.47|322.67|0
1650399370000|2022-04-19 20:16:10|325.65|322.85|325.53|322.73|325.65|322.85|325.53|322.73|0
1650399380000|2022-04-19 20:16:20|325.4|322.6|325.53|322.73|325.53|322.73|325.4|322.6|0
1650399400000|2022-04-19 20:16:40|325.65|322.85|325.53|322.73|325.77|322.97|325.53|322.73|0
1650399410000|2022-04-19 20:16:50|325.59|322.79|325.65|322.85|325.65|322.85|325.59|322.79|0
1650399420000|2022-04-19 20:17:00|325.53|322.73|325.4|322.6|325.53|322.73|325.4|322.6|0
1650399430000|2022-04-19 20:17:10|325.28|322.48|325.16|322.36|325.28|322.48|325.16|322.36|0
1650399440000|2022-04-19 20:17:20|325.28|322.48|325.16|322.36|325.28|322.48|325.16|322.36|0
1650399450000|2022-04-19 20:17:30|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650399470000|2022-04-19 20:17:50|325.16|322.36|325.16|322.36|325.16|322.36|325.16|322.36|0
1650399480000|2022-04-19 20:18:00|325.04|322.24|325.16|322.36|325.16|322.36|325.04|322.24|0
1650399490000|2022-04-19 20:18:10|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650399500000|2022-04-19 20:18:20|325.03|322.23|325.03|322.23|325.03|322.23|325.03|322.23|0
1650399510000|2022-04-19 20:18:30|325.16|322.36|325.16|322.36|325.16|322.36|325.16|322.36|0
1650399520000|2022-04-19 20:18:40|325.03|322.23|325.03|322.23|325.03|322.23|325.03|322.23|0
1650399530000|2022-04-19 20:18:50|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1650399540000|2022-04-19 20:19:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1650399560000|2022-04-19 20:19:20|324.54|321.74|324.54|321.74|324.54|321.74|324.42|321.62|0
1650399570000|2022-04-19 20:19:30|324.42|321.62|324.49|321.69|324.49|321.69|324.42|321.62|0
1650399580000|2022-04-19 20:19:40|324.42|321.62|324.67|321.87|324.67|321.87|324.42|321.62|0
1650399590000|2022-04-19 20:19:50|324.61|321.81|324.54|321.74|324.61|321.81|324.54|321.74|0
1650399600000|2022-04-19 20:20:00|324.67|321.87|324.54|321.74|324.67|321.87|324.54|321.74|0
1650399610000|2022-04-19 20:20:10|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1650399620000|2022-04-19 20:20:20|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650399630000|2022-04-19 20:20:30|324.3|321.5|324.54|321.74|324.54|321.74|324.3|321.5|0
1650399640000|2022-04-19 20:20:40|324.42|321.62|324.67|321.87|324.67|321.87|324.42|321.62|0
1650399650000|2022-04-19 20:20:50|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650399660000|2022-04-19 20:21:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1650399670000|2022-04-19 20:21:10|324.3|321.5|324.42|321.62|324.42|321.62|324.3|321.5|0
1650399680000|2022-04-19 20:21:20|324.67|321.87|324.54|321.74|324.67|321.87|324.54|321.74|0
1650399690000|2022-04-19 20:21:30|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1650399700000|2022-04-19 20:21:40|324.05|321.25|324.18|321.38|324.18|321.38|324.05|321.25|0
1650399710000|2022-04-19 20:21:50|324.05|321.25|324.12|321.32|324.12|321.32|324.05|321.25|0
1650399720000|2022-04-19 20:22:00|324.05|321.25|324.18|321.38|324.18|321.38|324.05|321.25|0
1650399730000|2022-04-19 20:22:10|324.05|321.25|323.93|321.13|324.05|321.25|323.93|321.13|0
1650399740000|2022-04-19 20:22:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650399750000|2022-04-19 20:22:30|323.93|321.13|323.56|320.76|323.93|321.13|323.56|320.76|0
1650399760000|2022-04-19 20:22:40|323.81|321.01|323.81|321.01|323.93|321.13|323.81|321.01|0
1650399770000|2022-04-19 20:22:50|323.93|321.13|323.44|320.64|323.93|321.13|323.44|320.64|0
1650399780000|2022-04-19 20:23:00|323.56|320.76|323.32|320.52|323.56|320.76|323.32|320.52|0
1650399790000|2022-04-19 20:23:10|323.44|320.64|323.44|320.64|323.44|320.64|323.32|320.52|0
1650399800000|2022-04-19 20:23:20|323.56|320.76|323.44|320.64|323.56|320.76|323.44|320.64|0
1650399810000|2022-04-19 20:23:30|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1650399820000|2022-04-19 20:23:40|323.69|320.89|323.81|321.01|323.81|321.01|323.56|320.76|0
1650399840000|2022-04-19 20:24:00|323.69|320.89|323.69|320.89|323.81|321.01|323.69|320.89|0
1650399850000|2022-04-19 20:24:10|323.56|320.76|323.56|320.76|323.56|320.76|323.56|320.76|0
1650399860000|2022-04-19 20:24:20|323.69|320.89|323.56|320.76|323.69|320.89|323.44|320.64|0
1650399870000|2022-04-19 20:24:30|323.44|320.64|323.32|320.52|323.44|320.64|323.32|320.52|0
1650399880000|2022-04-19 20:24:40|323.44|320.64|323.56|320.76|323.56|320.76|323.44|320.64|0
1650399890000|2022-04-19 20:24:50|323.44|320.64|323.56|320.76|323.56|320.76|323.44|320.64|0
1650399910000|2022-04-19 20:25:10|323.69|320.89|324.05|321.25|324.05|321.25|323.69|320.89|0
1650399920000|2022-04-19 20:25:20|323.81|321.01|324.12|321.32|324.17|321.37|323.81|321.01|0
1650399930000|2022-04-19 20:25:30|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1650399950000|2022-04-19 20:25:50|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1650399960000|2022-04-19 20:26:00|324.36|321.56|324.54|321.74|324.54|321.74|324.3|321.5|0
1650399970000|2022-04-19 20:26:10|324.42|321.62|324.54|321.74|324.54|321.74|324.42|321.62|0
1650399980000|2022-04-19 20:26:20|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650399990000|2022-04-19 20:26:30|324.54|321.74|324.66|321.86|324.66|321.86|324.54|321.74|0
1650400000000|2022-04-19 20:26:40|324.54|321.74|324.66|321.86|324.66|321.86|324.54|321.74|0
1650400010000|2022-04-19 20:26:50|324.54|321.74|324.42|321.62|324.54|321.74|324.42|321.62|0
1650400020000|2022-04-19 20:27:00|324.48|321.68|324.36|321.56|324.48|321.68|324.3|321.5|0
1650400030000|2022-04-19 20:27:10|324.17|321.37|324.17|321.37|324.3|321.5|324.17|321.37|0
1650400040000|2022-04-19 20:27:20|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650400050000|2022-04-19 20:27:30|324.17|321.37|324.12|321.32|324.17|321.37|324.12|321.32|0
1650400060000|2022-04-19 20:27:40|324.17|321.37|324.3|321.5|324.3|321.5|324.17|321.37|0
1650400070000|2022-04-19 20:27:50|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1650400080000|2022-04-19 20:28:00|324.3|321.5|324.3|321.5|324.54|321.74|324.3|321.5|0
1650400090000|2022-04-19 20:28:10|324.36|321.56|324.36|321.56|324.36|321.56|324.3|321.5|0
1650400100000|2022-04-19 20:28:20|324.42|321.62|324.3|321.5|324.42|321.62|324.3|321.5|0
1650400110000|2022-04-19 20:28:30|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1650400120000|2022-04-19 20:28:40|324.3|321.5|324.42|321.62|324.42|321.62|324.3|321.5|0
1650400140000|2022-04-19 20:29:00|324.3|321.5|324.3|321.5|324.36|321.56|324.3|321.5|0
1650400160000|2022-04-19 20:29:20|324.42|321.62|324.3|321.5|324.42|321.62|324.3|321.5|0
1650400170000|2022-04-19 20:29:30|324.36|321.56|324.42|321.62|324.42|321.62|324.36|321.56|0
1650400180000|2022-04-19 20:29:40|324.54|321.74|324.54|321.74|324.54|321.74|324.42|321.62|0
1650400190000|2022-04-19 20:29:50|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400200000|2022-04-19 20:30:00|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650400220000|2022-04-19 20:30:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1650400230000|2022-04-19 20:30:30|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400240000|2022-04-19 20:30:40|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650400250000|2022-04-19 20:30:50|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400260000|2022-04-19 20:31:00|324.54|321.74|324.42|321.62|324.54|321.74|324.42|321.62|0
1650400270000|2022-04-19 20:31:10|324.48|321.68|324.36|321.56|324.48|321.68|324.36|321.56|0
1650400280000|2022-04-19 20:31:20|324.42|321.62|324.54|321.74|324.54|321.74|324.42|321.62|0
1650400290000|2022-04-19 20:31:30|324.42|321.62|324.42|321.62|324.54|321.74|324.42|321.62|0
1650400300000|2022-04-19 20:31:40|324.29|321.49|324.48|321.68|324.48|321.68|324.29|321.49|0
1650400310000|2022-04-19 20:31:50|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400320000|2022-04-19 20:32:00|324.78|321.98|324.54|321.74|324.78|321.98|324.54|321.74|0
1650400330000|2022-04-19 20:32:10|324.42|321.62|324.29|321.49|324.42|321.62|324.29|321.49|0
1650400350000|2022-04-19 20:32:30|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1650400360000|2022-04-19 20:32:40|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1650400370000|2022-04-19 20:32:50|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1650400380000|2022-04-19 20:33:00|324.29|321.49|324.42|321.62|324.42|321.62|324.17|321.37|0
1650400390000|2022-04-19 20:33:10|324.54|321.74|324.66|321.86|324.66|321.86|324.54|321.74|0
1650400400000|2022-04-19 20:33:20|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650400420000|2022-04-19 20:33:40|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400430000|2022-04-19 20:33:50|324.72|321.92|324.66|321.86|324.78|321.98|324.66|321.86|0
1650400440000|2022-04-19 20:34:00|324.54|321.74|324.42|321.62|324.54|321.74|324.42|321.62|0
1650400450000|2022-04-19 20:34:10|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400470000|2022-04-19 20:34:30|324.78|321.98|324.66|321.86|324.78|321.98|324.54|321.74|0
1650400480000|2022-04-19 20:34:40|324.54|321.74|324.42|321.62|324.54|321.74|324.42|321.62|0
1650400490000|2022-04-19 20:34:50|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650400500000|2022-04-19 20:35:00|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1650400520000|2022-04-19 20:35:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1650400530000|2022-04-19 20:35:30|324.17|321.37|324.29|321.49|324.29|321.49|324.17|321.37|0
1650400590000|2022-04-19 20:36:30|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1650400600000|2022-04-19 20:36:40|324.41|321.61|324.54|321.74|324.54|321.74|324.41|321.61|0
1650400610000|2022-04-19 20:36:50|324.66|321.86|324.41|321.61|324.66|321.86|324.41|321.61|0
1650400620000|2022-04-19 20:37:00|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1650400630000|2022-04-19 20:37:10|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650400640000|2022-04-19 20:37:20|324.29|321.49|324.17|321.37|324.29|321.49|324.17|321.37|0
1650400660000|2022-04-19 20:37:40|324.29|321.49|324.17|321.37|324.29|321.49|324.17|321.37|0
1650400670000|2022-04-19 20:37:50|324.29|321.49|324.66|321.86|324.66|321.86|324.29|321.49|0
1650400710000|2022-04-19 20:38:30|324.54|321.74|324.6|321.8|324.6|321.8|324.54|321.74|0
1650400720000|2022-04-19 20:38:40|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650400740000|2022-04-19 20:39:00|324.54|321.74|324.66|321.86|324.66|321.86|324.54|321.74|0
1650400750000|2022-04-19 20:39:10|324.54|321.74|324.41|321.61|324.66|321.86|324.41|321.61|0
1650400760000|2022-04-19 20:39:20|324.29|321.49|324.17|321.37|324.41|321.61|324.17|321.37|0
1650400770000|2022-04-19 20:39:30|324.05|321.25|324.17|321.37|324.17|321.37|324.05|321.25|0
1650400780000|2022-04-19 20:39:40|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1650400800000|2022-04-19 20:40:00|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1650400810000|2022-04-19 20:40:10|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1650400820000|2022-04-19 20:40:20|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1650400850000|2022-04-19 20:40:50|324.05|321.25|324.17|321.37|324.17|321.37|324.05|321.25|0
1650400870000|2022-04-19 20:41:10|324.11|321.31|324.17|321.37|324.17|321.37|324.11|321.31|0
1650400880000|2022-04-19 20:41:20|324.29|321.49|324.29|321.49|324.29|321.49|324.29|321.49|0
1650400890000|2022-04-19 20:41:30|324.11|321.31|323.92|321.12|324.11|321.31|323.92|321.12|0
1650400900000|2022-04-19 20:41:40|323.8|321|323.8|321|323.8|321|323.8|321|0
1650400910000|2022-04-19 20:41:50|323.74|320.94|323.68|320.88|323.8|321|323.68|320.88|0
1650400920000|2022-04-19 20:42:00|323.74|320.94|323.68|320.88|323.74|320.94|323.68|320.88|0
1650400930000|2022-04-19 20:42:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1650400940000|2022-04-19 20:42:20|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650400950000|2022-04-19 20:42:30|324.17|321.37|324.05|321.25|324.17|321.37|324.05|321.25|0
1650400960000|2022-04-19 20:42:40|324.04|321.24|324.17|321.37|324.17|321.37|324.04|321.24|0
1650400970000|2022-04-19 20:42:50|324.23|321.43|324.29|321.49|324.29|321.49|324.23|321.43|0
1650400980000|2022-04-19 20:43:00|324.17|321.37|324.17|321.37|324.17|321.37|324.17|321.37|0
1650400990000|2022-04-19 20:43:10|324.11|321.31|323.92|321.12|324.11|321.31|323.92|321.12|0
1650401000000|2022-04-19 20:43:20|324.04|321.24|324.04|321.24|324.04|321.24|324.04|321.24|0
1650401010000|2022-04-19 20:43:30|324.17|321.37|324.17|321.37|324.17|321.37|324.04|321.24|0
1650401020000|2022-04-19 20:43:40|324.29|321.49|324.41|321.61|324.41|321.61|324.29|321.49|0
1650401030000|2022-04-19 20:43:50|324.53|321.73|324.35|321.55|324.53|321.73|324.35|321.55|0
1650401040000|2022-04-19 20:44:00|324.53|321.73|324.48|321.68|324.53|321.73|324.48|321.68|0
1650401050000|2022-04-19 20:44:10|324.53|321.73|324.6|321.8|324.6|321.8|324.53|321.73|0
1650401060000|2022-04-19 20:44:20|324.41|321.61|324.29|321.49|324.41|321.61|324.29|321.49|0
1650401070000|2022-04-19 20:44:30|324.17|321.37|324.04|321.24|324.17|321.37|324.04|321.24|0
1650401080000|2022-04-19 20:44:40|324.29|321.49|324.53|321.73|324.53|321.73|324.29|321.49|0
1650401090000|2022-04-19 20:44:50|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650401100000|2022-04-19 20:45:00|324.41|321.61|324.53|321.73|324.53|321.73|324.41|321.61|0
1650401120000|2022-04-19 20:45:20|324.35|321.55|324.29|321.49|324.35|321.55|324.29|321.49|0
1650401130000|2022-04-19 20:45:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650401140000|2022-04-19 20:45:40|324.35|321.55|324.53|321.73|324.53|321.73|324.35|321.55|0
1650401150000|2022-04-19 20:45:50|324.35|321.55|324.41|321.61|324.41|321.61|324.35|321.55|0
1650401160000|2022-04-19 20:46:00|324.66|321.86|324.53|321.73|324.66|321.86|324.53|321.73|0
1650401170000|2022-04-19 20:46:10|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650401180000|2022-04-19 20:46:20|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1650401190000|2022-04-19 20:46:30|324.66|321.86|324.78|321.98|324.78|321.98|324.66|321.86|0
1650401200000|2022-04-19 20:46:40|324.66|321.86|324.78|321.98|324.78|321.98|324.66|321.86|0
1650401210000|2022-04-19 20:46:50|324.66|321.86|324.78|321.98|324.78|321.98|324.66|321.86|0
1650401220000|2022-04-19 20:47:00|324.72|321.92|324.66|321.86|324.72|321.92|324.53|321.73|0
1650401230000|2022-04-19 20:47:10|324.65|321.85|324.53|321.73|324.65|321.85|324.53|321.73|0
1650401240000|2022-04-19 20:47:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401250000|2022-04-19 20:47:30|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650401260000|2022-04-19 20:47:40|324.53|321.73|324.78|321.98|324.78|321.98|324.53|321.73|0
1650401270000|2022-04-19 20:47:50|324.65|321.85|324.65|321.85|324.65|321.85|324.53|321.73|0
1650401280000|2022-04-19 20:48:00|324.53|321.73|324.53|321.73|324.6|321.8|324.53|321.73|0
1650401300000|2022-04-19 20:48:20|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650401310000|2022-04-19 20:48:30|324.65|321.85|324.53|321.73|324.65|321.85|324.53|321.73|0
1650401330000|2022-04-19 20:48:50|324.29|321.49|324.41|321.61|324.41|321.61|324.29|321.49|0
1650401340000|2022-04-19 20:49:00|324.53|321.73|324.41|321.61|324.53|321.73|324.41|321.61|0
1650401350000|2022-04-19 20:49:10|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650401380000|2022-04-19 20:49:40|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401390000|2022-04-19 20:49:50|324.53|321.73|324.65|321.85|324.65|321.85|324.53|321.73|0
1650401400000|2022-04-19 20:50:00|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650401430000|2022-04-19 20:50:30|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650401460000|2022-04-19 20:51:00|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650401510000|2022-04-19 20:51:50|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401530000|2022-04-19 20:52:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1650401560000|2022-04-19 20:52:40|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401570000|2022-04-19 20:52:50|324.59|321.79|324.53|321.73|324.65|321.85|324.53|321.73|0
1650401580000|2022-04-19 20:53:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401610000|2022-04-19 20:53:30|324.77|321.97|324.65|321.85|324.77|321.97|324.65|321.85|0
1650401630000|2022-04-19 20:53:50|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650401690000|2022-04-19 20:54:50|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650401700000|2022-04-19 20:55:00|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1650401710000|2022-04-19 20:55:10|324.16|321.36|324.16|321.36|324.16|321.36|324.16|321.36|0
1650401720000|2022-04-19 20:55:20|324.28|321.48|324.16|321.36|324.28|321.48|324.16|321.36|0
1650401730000|2022-04-19 20:55:30|324.28|321.48|324.23|321.43|324.28|321.48|324.23|321.43|0
1650401740000|2022-04-19 20:55:40|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1650401750000|2022-04-19 20:55:50|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650401770000|2022-04-19 20:56:10|324.53|321.73|324.65|321.85|324.65|321.85|324.53|321.73|0
1650401780000|2022-04-19 20:56:20|324.77|321.97|324.65|321.85|324.77|321.97|324.65|321.85|0
1650401790000|2022-04-19 20:56:30|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1650401800000|2022-04-19 20:56:40|324.53|321.73|324.59|321.79|324.65|321.85|324.53|321.73|0
1650401810000|2022-04-19 20:56:50|324.65|321.85|324.53|321.73|324.65|321.85|324.53|321.73|0
1650401820000|2022-04-19 20:57:00|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401830000|2022-04-19 20:57:10|324.77|321.97|324.77|321.97|324.77|321.97|324.65|321.85|0
1650401840000|2022-04-19 20:57:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401860000|2022-04-19 20:57:40|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650401870000|2022-04-19 20:57:50|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650401880000|2022-04-19 20:58:00|324.71|321.91|324.65|321.85|324.71|321.91|324.65|321.85|0
1650401890000|2022-04-19 20:58:10|324.59|321.79|324.65|321.85|324.65|321.85|324.59|321.79|0
1650401910000|2022-04-19 20:58:30|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650401920000|2022-04-19 20:58:40|324.71|321.91|324.65|321.85|324.77|321.97|324.65|321.85|0
1650401970000|2022-04-19 20:59:30|324.53|321.73|324.53|321.73|324.53|321.73|324.53|321.73|0
1650401980000|2022-04-19 20:59:40|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650401990000|2022-04-19 20:59:50|324.35|321.55|324.48|321.68|324.48|321.68|324.35|321.55|0
1650402000000|2022-04-19 21:00:00|324.47|321.67|324.47|321.67|324.47|321.67|324.38|321.58|0
1650402030000|2022-04-19 21:00:30|324.39|321.59|324.39|321.59|324.39|321.59|324.39|321.59|0
1650402040000|2022-04-19 21:00:40|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650402050000|2022-04-19 21:00:50|324.68|321.88|324.68|321.88|324.72|321.92|324.68|321.88|0
1650402080000|2022-04-19 21:01:20|324.72|321.92|324.73|321.93|324.73|321.93|324.72|321.92|0
1650402100000|2022-04-19 21:01:40|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650402150000|2022-04-19 21:02:30|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1650402170000|2022-04-19 21:02:50|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650402180000|2022-04-19 21:03:00|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1650402210000|2022-04-19 21:03:30|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1650402260000|2022-04-19 21:04:20|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1650402270000|2022-04-19 21:04:30|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650402310000|2022-04-19 21:05:10|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1650402320000|2022-04-19 21:05:20|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1650402330000|2022-04-19 21:05:30|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650402340000|2022-04-19 21:05:40|324.7|321.9|324.78|321.98|324.78|321.98|324.7|321.9|0
1650402370000|2022-04-19 21:06:10|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650402380000|2022-04-19 21:06:20|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650402410000|2022-04-19 21:06:50|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650402580000|2022-04-19 21:09:40|324.77|321.97|324.8|322|324.8|322|324.77|321.97|0
1650402590000|2022-04-19 21:09:50|324.77|321.97|324.64|321.84|324.77|321.97|324.64|321.84|0
1650402600000|2022-04-19 21:10:00|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1650402610000|2022-04-19 21:10:10|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1650402650000|2022-04-19 21:10:50|324.73|321.93|324.75|321.95|324.75|321.95|324.73|321.93|0
1650402660000|2022-04-19 21:11:00|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1650402670000|2022-04-19 21:11:10|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1650402680000|2022-04-19 21:11:20|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1650402700000|2022-04-19 21:11:40|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1650402710000|2022-04-19 21:11:50|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1650402720000|2022-04-19 21:12:00|324.64|321.84|324.64|321.84|324.64|321.84|324.64|321.84|0
1650402740000|2022-04-19 21:12:20|324.67|321.87|324.64|321.84|324.67|321.87|324.64|321.84|0
1650402750000|2022-04-19 21:12:30|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1650402760000|2022-04-19 21:12:40|324.75|321.95|324.71|321.91|324.75|321.95|324.71|321.91|0
1650402770000|2022-04-19 21:12:50|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1650402780000|2022-04-19 21:13:00|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1650402820000|2022-04-19 21:13:40|324.78|321.98|324.75|321.95|324.78|321.98|324.71|321.91|0
1650402840000|2022-04-19 21:14:00|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650402880000|2022-04-19 21:14:40|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650402900000|2022-04-19 21:15:00|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650402910000|2022-04-19 21:15:10|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650402930000|2022-04-19 21:15:30|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650402940000|2022-04-19 21:15:40|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650402960000|2022-04-19 21:16:00|324.76|321.96|324.76|321.96|324.76|321.96|324.76|321.96|0
1650403030000|2022-04-19 21:17:10|324.64|321.84|324.64|321.84|324.66|321.86|324.64|321.84|0
1650403060000|2022-04-19 21:17:40|324.62|321.82|324.62|321.82|324.62|321.82|324.62|321.82|0
1650403090000|2022-04-19 21:18:10|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650403100000|2022-04-19 21:18:20|324.6|321.8|324.62|321.82|324.62|321.82|324.6|321.8|0
1650403110000|2022-04-19 21:18:30|324.76|321.96|324.85|322.05|324.85|322.05|324.76|321.96|0
1650403140000|2022-04-19 21:19:00|324.82|322.02|324.82|322.02|324.82|322.02|324.82|322.02|0
1650403160000|2022-04-19 21:19:20|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1650403170000|2022-04-19 21:19:30|324.89|322.09|324.89|322.09|324.89|322.09|324.89|322.09|0
1650403180000|2022-04-19 21:19:40|324.96|322.16|325.14|322.34|325.14|322.34|324.96|322.16|0
1650403270000|2022-04-19 21:21:10|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650403290000|2022-04-19 21:21:30|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650403310000|2022-04-19 21:21:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650403330000|2022-04-19 21:22:10|325.17|322.37|325.15|322.35|325.17|322.37|325.13|322.33|0
1650403360000|2022-04-19 21:22:40|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1650403440000|2022-04-19 21:24:00|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650403450000|2022-04-19 21:24:10|324.98|322.18|325.03|322.23|325.03|322.23|324.98|322.18|0
1650403470000|2022-04-19 21:24:30|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1650403480000|2022-04-19 21:24:40|324.99|322.19|324.99|322.19|324.99|322.19|324.99|322.19|0
1650403490000|2022-04-19 21:24:50|324.94|322.14|325.01|322.21|325.01|322.21|324.94|322.14|0
1650403500000|2022-04-19 21:25:00|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650403510000|2022-04-19 21:25:10|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1650403520000|2022-04-19 21:25:20|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1650403550000|2022-04-19 21:25:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650403560000|2022-04-19 21:26:00|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650403570000|2022-04-19 21:26:10|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1650403610000|2022-04-19 21:26:50|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650403630000|2022-04-19 21:27:10|325.26|322.46|325.26|322.46|325.33|322.53|325.26|322.46|0
1650403640000|2022-04-19 21:27:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650403660000|2022-04-19 21:27:40|325.17|322.37|325.15|322.35|325.17|322.37|325.15|322.35|0
1650403670000|2022-04-19 21:27:50|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1650403690000|2022-04-19 21:28:10|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650403700000|2022-04-19 21:28:20|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650403710000|2022-04-19 21:28:30|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650403720000|2022-04-19 21:28:40|325.36|322.56|325.17|322.37|325.36|322.56|325.17|322.37|0
1650403810000|2022-04-19 21:30:10|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1650403860000|2022-04-19 21:31:00|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650403890000|2022-04-19 21:31:30|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1650403950000|2022-04-19 21:32:30|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1650403990000|2022-04-19 21:33:10|325.5|322.7|325.61|322.81|325.61|322.81|325.5|322.7|0
1650404030000|2022-04-19 21:33:50|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1650404070000|2022-04-19 21:34:30|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1650404090000|2022-04-19 21:34:50|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1650404130000|2022-04-19 21:35:30|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1650404180000|2022-04-19 21:36:20|325.26|322.46|325.26|322.46|325.26|322.46|325.26|322.46|0
1650404230000|2022-04-19 21:37:10|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650404250000|2022-04-19 21:37:30|325.07|322.27|325.09|322.29|325.09|322.29|325.07|322.27|0
1650404260000|2022-04-19 21:37:40|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650404280000|2022-04-19 21:38:00|325.09|322.29|325.09|322.29|325.09|322.29|325.09|322.29|0
1650404310000|2022-04-19 21:38:30|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1650404330000|2022-04-19 21:38:50|325.2|322.4|325.13|322.33|325.36|322.56|325.13|322.33|0
1650404350000|2022-04-19 21:39:10|325.11|322.31|325.07|322.27|325.11|322.31|325.07|322.27|0
1650404430000|2022-04-19 21:40:30|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650404490000|2022-04-19 21:41:30|325.25|322.45|325.13|322.33|325.25|322.45|325.13|322.33|0
1650404510000|2022-04-19 21:41:50|325.25|322.45|325.17|322.37|325.25|322.45|325.17|322.37|0
1650404520000|2022-04-19 21:42:00|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1650404540000|2022-04-19 21:42:20|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1650404550000|2022-04-19 21:42:30|325.25|322.45|325.25|322.45|325.25|322.45|325.25|322.45|0
1650404570000|2022-04-19 21:42:50|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1650404580000|2022-04-19 21:43:00|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1650404590000|2022-04-19 21:43:10|325.39|322.59|325.39|322.59|325.39|322.59|325.39|322.59|0
1650404600000|2022-04-19 21:43:20|325.46|322.66|325.46|322.66|325.46|322.66|325.46|322.66|0
1650404610000|2022-04-19 21:43:30|325.44|322.64|325.44|322.64|325.44|322.64|325.44|322.64|0
1650404620000|2022-04-19 21:43:40|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1650404660000|2022-04-19 21:44:20|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650404670000|2022-04-19 21:44:30|325.32|322.52|325.5|322.7|325.5|322.7|325.32|322.52|0
1650404690000|2022-04-19 21:44:50|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1650404780000|2022-04-19 21:46:20|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1650404800000|2022-04-19 21:46:40|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650404810000|2022-04-19 21:46:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650404850000|2022-04-19 21:47:30|325.18|322.38|325.12|322.32|325.18|322.38|325.12|322.32|0
1650404860000|2022-04-19 21:47:40|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650404870000|2022-04-19 21:47:50|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1650404890000|2022-04-19 21:48:10|325.12|322.32|325.18|322.38|325.18|322.38|325.12|322.32|0
1650404990000|2022-04-19 21:49:50|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650405010000|2022-04-19 21:50:10|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650405040000|2022-04-19 21:50:40|325.14|322.34|325.14|322.34|325.14|322.34|325.14|322.34|0
1650405060000|2022-04-19 21:51:00|325.18|322.38|325.12|322.32|325.18|322.38|325.12|322.32|0
1650405150000|2022-04-19 21:52:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650405180000|2022-04-19 21:53:00|325.18|322.38|325.32|322.52|325.32|322.52|325.18|322.38|0
1650405260000|2022-04-19 21:54:20|325.27|322.47|325.27|322.47|325.27|322.47|325.27|322.47|0
1650405270000|2022-04-19 21:54:30|325.32|322.52|325.17|322.37|325.32|322.52|325.17|322.37|0
1650405280000|2022-04-19 21:54:40|325.28|322.48|325.25|322.45|325.28|322.48|325.25|322.45|0
1650405310000|2022-04-19 21:55:10|325.35|322.55|325.21|322.41|325.35|322.55|325.21|322.41|0
1650405320000|2022-04-19 21:55:20|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650405330000|2022-04-19 21:55:30|325.21|322.41|325.21|322.41|325.21|322.41|325.21|322.41|0
1650405370000|2022-04-19 21:56:10|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650405380000|2022-04-19 21:56:20|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650405390000|2022-04-19 21:56:30|325.16|322.36|325.17|322.37|325.17|322.37|325.12|322.32|0
1650405410000|2022-04-19 21:56:50|325.07|322.27|325.02|322.22|325.07|322.27|325.02|322.22|0
1650405420000|2022-04-19 21:57:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1650405460000|2022-04-19 21:57:40|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1650405480000|2022-04-19 21:58:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1650405490000|2022-04-19 21:58:10|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650405510000|2022-04-19 21:58:30|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1650405540000|2022-04-19 21:59:00|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650405550000|2022-04-19 21:59:10|325.07|322.27|325.16|322.36|325.16|322.36|325.07|322.27|0
1650405560000|2022-04-19 21:59:20|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650405570000|2022-04-19 21:59:30|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1650405590000|2022-04-19 21:59:50|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1650405600000|2022-04-19 22:00:00|325.18|322.38|325.79|322.99|325.79|322.99|325.18|322.38|0
1650405610000|2022-04-19 22:00:10|325.55|322.75|325.24|322.44|325.55|322.75|325.24|322.44|0
1650405620000|2022-04-19 22:00:20|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1650405630000|2022-04-19 22:00:30|325.48|322.68|325.48|322.68|325.67|322.87|325.48|322.68|0
1650405640000|2022-04-19 22:00:40|325.36|322.56|325.42|322.62|325.48|322.68|325.36|322.56|0
1650405650000|2022-04-19 22:00:50|325.36|322.56|325.55|322.75|325.55|322.75|325.24|322.44|0
1650405660000|2022-04-19 22:01:00|325.48|322.68|325.48|322.68|325.67|322.87|325.42|322.62|0
1650405670000|2022-04-19 22:01:10|325.54|322.74|325.11|322.31|325.54|322.74|325.11|322.31|0
1650405680000|2022-04-19 22:01:20|324.87|322.07|324.99|322.19|324.99|322.19|324.87|322.07|0
1650405690000|2022-04-19 22:01:30|324.87|322.07|324.62|321.82|324.87|322.07|324.62|321.82|0
1650405700000|2022-04-19 22:01:40|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650405710000|2022-04-19 22:01:50|324.87|322.07|324.75|321.95|324.87|322.07|324.75|321.95|0
1650405720000|2022-04-19 22:02:00|324.69|321.89|324.62|321.82|324.69|321.89|324.62|321.82|0
1650405730000|2022-04-19 22:02:10|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650405740000|2022-04-19 22:02:20|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650405750000|2022-04-19 22:02:30|324.87|322.07|324.74|321.94|324.87|322.07|324.74|321.94|0
1650405760000|2022-04-19 22:02:40|324.87|322.07|324.99|322.19|324.99|322.19|324.87|322.07|0
1650405770000|2022-04-19 22:02:50|325.05|322.25|324.99|322.19|325.11|322.31|324.99|322.19|0
1650405780000|2022-04-19 22:03:00|324.87|322.07|325.11|322.31|325.11|322.31|324.87|322.07|0
1650405790000|2022-04-19 22:03:10|325.23|322.43|325.23|322.43|325.36|322.56|325.23|322.43|0
1650405800000|2022-04-19 22:03:20|325.36|322.56|325.23|322.43|325.36|322.56|325.11|322.31|0
1650405810000|2022-04-19 22:03:30|325.36|322.56|325.42|322.62|325.42|322.62|325.36|322.56|0
1650405820000|2022-04-19 22:03:40|325.36|322.56|325.48|322.68|325.54|322.74|325.36|322.56|0
1650405830000|2022-04-19 22:03:50|325.36|322.56|325.48|322.68|325.48|322.68|325.36|322.56|0
1650405840000|2022-04-19 22:04:00|325.42|322.62|325.23|322.43|325.42|322.62|325.23|322.43|0
1650405850000|2022-04-19 22:04:10|325.3|322.5|325.36|322.56|325.36|322.56|325.23|322.43|0
1650405880000|2022-04-19 22:04:40|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650405890000|2022-04-19 22:04:50|325.3|322.5|325.36|322.56|325.36|322.56|325.23|322.43|0
1650405900000|2022-04-19 22:05:00|325.23|322.43|325.36|322.56|325.36|322.56|325.23|322.43|0
1650405910000|2022-04-19 22:05:10|325.3|322.5|325.36|322.56|325.36|322.56|325.23|322.43|0
1650405920000|2022-04-19 22:05:20|325.23|322.43|325.36|322.56|325.36|322.56|325.23|322.43|0
1650405930000|2022-04-19 22:05:30|325.48|322.68|325.23|322.43|325.48|322.68|325.23|322.43|0
1650405960000|2022-04-19 22:06:00|325.17|322.37|325.11|322.31|325.48|322.68|325.11|322.31|0
1650405970000|2022-04-19 22:06:10|325.23|322.43|325.42|322.62|325.48|322.68|325.23|322.43|0
1650405980000|2022-04-19 22:06:20|325.36|322.56|325.36|322.56|325.36|322.56|325.11|322.31|0
1650405990000|2022-04-19 22:06:30|325.23|322.43|325.11|322.31|325.36|322.56|325.11|322.31|0
1650406050000|2022-04-19 22:07:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650406080000|2022-04-19 22:08:00|325.11|322.31|325.11|322.31|325.11|322.31|324.99|322.19|0
1650406090000|2022-04-19 22:08:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650406100000|2022-04-19 22:08:20|325.11|322.31|325.23|322.43|325.23|322.43|325.11|322.31|0
1650406120000|2022-04-19 22:08:40|324.99|322.19|324.74|321.94|324.99|322.19|324.74|321.94|0
1650406130000|2022-04-19 22:08:50|324.5|321.7|324.44|321.64|324.5|321.7|324.44|321.64|0
1650406140000|2022-04-19 22:09:00|324.32|321.52|324.13|321.33|324.37|321.57|324.13|321.33|0
1650406150000|2022-04-19 22:09:10|324.01|321.21|324.13|321.33|324.13|321.33|324.01|321.21|0
1650406160000|2022-04-19 22:09:20|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1650406170000|2022-04-19 22:09:30|324.13|321.33|324.01|321.21|324.13|321.33|324.01|321.21|0
1650406180000|2022-04-19 22:09:40|323.95|321.15|323.89|321.09|324.01|321.21|323.89|321.09|0
1650406190000|2022-04-19 22:09:50|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650406200000|2022-04-19 22:10:00|323.89|321.09|323.88|321.08|323.89|321.09|323.88|321.08|0
1650406210000|2022-04-19 22:10:10|324.01|321.21|324.01|321.21|324.01|321.21|323.88|321.08|0
1650406220000|2022-04-19 22:10:20|323.95|321.15|324.01|321.21|324.01|321.21|323.95|321.15|0
1650406230000|2022-04-19 22:10:30|324.13|321.33|323.95|321.15|324.13|321.33|323.95|321.15|0
1650406240000|2022-04-19 22:10:40|323.88|321.08|323.76|320.96|323.88|321.08|323.76|320.96|0
1650406250000|2022-04-19 22:10:50|323.88|321.08|323.76|320.96|323.88|321.08|323.76|320.96|0
1650406260000|2022-04-19 22:11:00|323.83|321.03|323.88|321.08|323.88|321.08|323.83|321.03|0
1650406270000|2022-04-19 22:11:10|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1650406280000|2022-04-19 22:11:20|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650406300000|2022-04-19 22:11:40|323.7|320.9|323.88|321.08|323.88|321.08|323.7|320.9|0
1650406310000|2022-04-19 22:11:50|323.76|320.96|323.88|321.08|323.88|321.08|323.76|320.96|0
1650406320000|2022-04-19 22:12:00|323.83|321.03|323.83|321.03|323.88|321.08|323.83|321.03|0
1650406330000|2022-04-19 22:12:10|323.76|320.96|323.95|321.15|323.95|321.15|323.76|320.96|0
1650406340000|2022-04-19 22:12:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650406350000|2022-04-19 22:12:30|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650406360000|2022-04-19 22:12:40|323.64|320.84|323.76|320.96|323.76|320.96|323.64|320.84|0
1650406370000|2022-04-19 22:12:50|323.88|321.08|323.83|321.03|323.88|321.08|323.83|321.03|0
1650406380000|2022-04-19 22:13:00|323.88|321.08|323.82|321.02|323.88|321.08|323.82|321.02|0
1650406400000|2022-04-19 22:13:20|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650406420000|2022-04-19 22:13:40|323.82|321.02|323.82|321.02|323.82|321.02|323.76|320.96|0
1650406430000|2022-04-19 22:13:50|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650406440000|2022-04-19 22:14:00|323.7|320.9|323.64|320.84|323.7|320.9|323.64|320.84|0
1650406450000|2022-04-19 22:14:10|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1650406460000|2022-04-19 22:14:20|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1650406470000|2022-04-19 22:14:30|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1650406480000|2022-04-19 22:14:40|323.39|320.59|323.46|320.66|323.46|320.66|323.39|320.59|0
1650406490000|2022-04-19 22:14:50|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1650406500000|2022-04-19 22:15:00|323.46|320.66|323.39|320.59|323.46|320.66|323.27|320.47|0
1650406510000|2022-04-19 22:15:10|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1650406530000|2022-04-19 22:15:30|323.46|320.66|323.39|320.59|323.46|320.66|323.39|320.59|0
1650406540000|2022-04-19 22:15:40|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650406550000|2022-04-19 22:15:50|323.15|320.35|323.21|320.41|323.27|320.47|323.15|320.35|0
1650406560000|2022-04-19 22:16:00|323.27|320.47|323.21|320.41|323.27|320.47|323.21|320.41|0
1650406570000|2022-04-19 22:16:10|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650406580000|2022-04-19 22:16:20|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650406590000|2022-04-19 22:16:30|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1650406600000|2022-04-19 22:16:40|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1650406620000|2022-04-19 22:17:00|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1650406630000|2022-04-19 22:17:10|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1650406650000|2022-04-19 22:17:30|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1650406660000|2022-04-19 22:17:40|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1650406670000|2022-04-19 22:17:50|322.9|320.1|323.09|320.29|323.09|320.29|322.78|319.98|0
1650406680000|2022-04-19 22:18:00|323.15|320.35|323.27|320.47|323.39|320.59|323.15|320.35|0
1650406690000|2022-04-19 22:18:10|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650406700000|2022-04-19 22:18:20|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650406710000|2022-04-19 22:18:30|323.03|320.23|323.03|320.23|323.03|320.23|323.03|320.23|0
1650406720000|2022-04-19 22:18:40|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650406730000|2022-04-19 22:18:50|323.03|320.23|322.78|319.98|323.03|320.23|322.78|319.98|0
1650406740000|2022-04-19 22:19:00|322.9|320.1|322.9|320.1|323.03|320.23|322.9|320.1|0
1650406750000|2022-04-19 22:19:10|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1650406770000|2022-04-19 22:19:30|322.66|319.86|322.6|319.8|322.66|319.86|322.6|319.8|0
1650406780000|2022-04-19 22:19:40|322.66|319.86|322.78|319.98|322.78|319.98|322.66|319.86|0
1650406800000|2022-04-19 22:20:00|322.66|319.86|322.78|319.98|322.78|319.98|322.66|319.86|0
1650406810000|2022-04-19 22:20:10|322.84|320.04|322.84|320.04|322.84|320.04|322.78|319.98|0
1650406820000|2022-04-19 22:20:20|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1650406840000|2022-04-19 22:20:40|323.03|320.23|323.27|320.47|323.27|320.47|323.03|320.23|0
1650406850000|2022-04-19 22:20:50|323.39|320.59|323.15|320.35|323.39|320.59|323.15|320.35|0
1650406860000|2022-04-19 22:21:00|323.21|320.41|323.27|320.47|323.27|320.47|323.21|320.41|0
1650406870000|2022-04-19 22:21:10|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650406880000|2022-04-19 22:21:20|323.03|320.23|323.51|320.71|323.51|320.71|323.03|320.23|0
1650406890000|2022-04-19 22:21:30|323.39|320.59|323.27|320.47|323.39|320.59|323.27|320.47|0
1650406910000|2022-04-19 22:21:50|323.39|320.59|323.27|320.47|323.39|320.59|323.27|320.47|0
1650406920000|2022-04-19 22:22:00|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650406930000|2022-04-19 22:22:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650406940000|2022-04-19 22:22:20|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1650406950000|2022-04-19 22:22:30|322.97|320.17|323.02|320.22|323.02|320.22|322.97|320.17|0
1650406960000|2022-04-19 22:22:40|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650406980000|2022-04-19 22:23:00|323.21|320.41|323.15|320.35|323.21|320.41|323.15|320.35|0
1650406990000|2022-04-19 22:23:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650407000000|2022-04-19 22:23:20|323.15|320.35|323.15|320.35|323.15|320.35|323.15|320.35|0
1650407020000|2022-04-19 22:23:40|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650407030000|2022-04-19 22:23:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1650407050000|2022-04-19 22:24:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650407060000|2022-04-19 22:24:20|323.15|320.35|323.15|320.35|323.15|320.35|323.09|320.29|0
1650407090000|2022-04-19 22:24:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1650407120000|2022-04-19 22:25:20|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1650407130000|2022-04-19 22:25:30|322.84|320.04|322.78|319.98|322.84|320.04|322.78|319.98|0
1650407140000|2022-04-19 22:25:40|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1650407160000|2022-04-19 22:26:00|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1650407170000|2022-04-19 22:26:10|322.9|320.1|322.9|320.1|322.9|320.1|322.9|320.1|0
1650407190000|2022-04-19 22:26:30|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1650407210000|2022-04-19 22:26:50|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1650407220000|2022-04-19 22:27:00|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650407250000|2022-04-19 22:27:30|323.39|320.59|323.51|320.71|323.51|320.71|323.39|320.59|0
1650407260000|2022-04-19 22:27:40|323.39|320.59|323.27|320.47|323.39|320.59|323.27|320.47|0
1650407270000|2022-04-19 22:27:50|323.33|320.53|323.39|320.59|323.39|320.59|323.33|320.53|0
1650407290000|2022-04-19 22:28:10|323.27|320.47|323.39|320.59|323.39|320.59|323.27|320.47|0
1650407310000|2022-04-19 22:28:30|323.27|320.47|323.14|320.34|323.27|320.47|323.14|320.34|0
1650407330000|2022-04-19 22:28:50|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1650407360000|2022-04-19 22:29:20|323.14|320.34|323.08|320.28|323.14|320.34|323.08|320.28|0
1650407370000|2022-04-19 22:29:30|323.14|320.34|323.14|320.34|323.14|320.34|323.14|320.34|0
1650407380000|2022-04-19 22:29:40|323.02|320.22|322.9|320.1|323.02|320.22|322.9|320.1|0
1650407410000|2022-04-19 22:30:10|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1650407420000|2022-04-19 22:30:20|322.66|319.86|322.9|320.1|322.9|320.1|322.66|319.86|0
1650407430000|2022-04-19 22:30:30|322.84|320.04|322.9|320.1|322.9|320.1|322.84|320.04|0
1650407440000|2022-04-19 22:30:40|322.78|319.98|322.78|319.98|322.78|319.98|322.78|319.98|0
1650407450000|2022-04-19 22:30:50|322.6|319.8|322.53|319.73|322.6|319.8|322.53|319.73|0
1650407470000|2022-04-19 22:31:10|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650407480000|2022-04-19 22:31:20|322.53|319.73|322.29|319.49|322.53|319.73|322.29|319.49|0
1650407490000|2022-04-19 22:31:30|322.53|319.73|322.53|319.73|322.53|319.73|322.53|319.73|0
1650407510000|2022-04-19 22:31:50|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650407520000|2022-04-19 22:32:00|322.53|319.73|322.53|319.73|322.53|319.73|322.41|319.61|0
1650407530000|2022-04-19 22:32:10|322.47|319.67|322.41|319.61|322.47|319.67|322.41|319.61|0
1650407550000|2022-04-19 22:32:30|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1650407560000|2022-04-19 22:32:40|322.41|319.61|322.29|319.49|322.41|319.61|322.29|319.49|0
1650407570000|2022-04-19 22:32:50|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650407580000|2022-04-19 22:33:00|322.53|319.73|322.29|319.49|322.53|319.73|322.29|319.49|0
1650407600000|2022-04-19 22:33:20|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1650407610000|2022-04-19 22:33:30|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1650407630000|2022-04-19 22:33:50|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650407640000|2022-04-19 22:34:00|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1650407660000|2022-04-19 22:34:20|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650407710000|2022-04-19 22:35:10|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1650407720000|2022-04-19 22:35:20|321.8|319|321.92|319.12|321.92|319.12|321.8|319|0
1650407730000|2022-04-19 22:35:30|322.04|319.24|321.8|319|322.04|319.24|321.8|319|0
1650407740000|2022-04-19 22:35:40|321.68|318.88|321.8|319|321.8|319|321.68|318.88|0
1650407760000|2022-04-19 22:36:00|321.74|318.94|321.68|318.88|321.74|318.94|321.68|318.88|0
1650407770000|2022-04-19 22:36:10|321.74|318.94|321.68|318.88|321.74|318.94|321.68|318.88|0
1650407790000|2022-04-19 22:36:30|321.62|318.82|321.56|318.76|321.62|318.82|321.56|318.76|0
1650407800000|2022-04-19 22:36:40|321.43|318.63|321.56|318.76|321.56|318.76|321.43|318.63|0
1650407820000|2022-04-19 22:37:00|321.43|318.63|321.43|318.63|321.56|318.76|321.43|318.63|0
1650407870000|2022-04-19 22:37:50|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1650407890000|2022-04-19 22:38:10|321.19|318.39|321.31|318.51|321.31|318.51|321.19|318.39|0
1650407900000|2022-04-19 22:38:20|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650407920000|2022-04-19 22:38:40|321.07|318.27|321.19|318.39|321.19|318.39|321.07|318.27|0
1650407940000|2022-04-19 22:39:00|321.07|318.27|321.07|318.27|321.07|318.27|321.07|318.27|0
1650407950000|2022-04-19 22:39:10|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1650407960000|2022-04-19 22:39:20|321.07|318.27|321.07|318.27|321.07|318.27|321.07|318.27|0
1650407970000|2022-04-19 22:39:30|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650407990000|2022-04-19 22:39:50|321.25|318.45|321.31|318.51|321.31|318.51|321.25|318.45|0
1650408000000|2022-04-19 22:40:00|321.37|318.57|321.43|318.63|321.43|318.63|321.37|318.57|0
1650408010000|2022-04-19 22:40:10|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1650408020000|2022-04-19 22:40:20|321.68|318.88|321.55|318.75|321.68|318.88|321.55|318.75|0
1650408040000|2022-04-19 22:40:40|321.68|318.88|321.62|318.82|321.68|318.88|321.55|318.75|0
1650408050000|2022-04-19 22:40:50|321.55|318.75|321.55|318.75|321.68|318.88|321.55|318.75|0
1650408060000|2022-04-19 22:41:00|321.62|318.82|321.55|318.75|321.62|318.82|321.55|318.75|0
1650408070000|2022-04-19 22:41:10|321.62|318.82|321.68|318.88|321.68|318.88|321.62|318.82|0
1650408090000|2022-04-19 22:41:30|321.8|319|321.68|318.88|321.8|319|321.68|318.88|0
1650408100000|2022-04-19 22:41:40|321.55|318.75|321.68|318.88|321.68|318.88|321.55|318.75|0
1650408120000|2022-04-19 22:42:00|321.62|318.82|321.62|318.82|321.62|318.82|321.62|318.82|0
1650408130000|2022-04-19 22:42:10|321.68|318.88|321.62|318.82|321.68|318.88|321.62|318.82|0
1650408140000|2022-04-19 22:42:20|321.68|318.88|321.55|318.75|321.68|318.88|321.55|318.75|0
1650408150000|2022-04-19 22:42:30|321.43|318.63|321.43|318.63|321.43|318.63|321.37|318.57|0
1650408160000|2022-04-19 22:42:40|321.68|318.88|321.8|319|321.8|319|321.68|318.88|0
1650408180000|2022-04-19 22:43:00|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650408190000|2022-04-19 22:43:10|321.8|319|321.8|319|321.8|319|321.8|319|0
1650408210000|2022-04-19 22:43:30|321.68|318.88|321.92|319.12|321.92|319.12|321.68|318.88|0
1650408250000|2022-04-19 22:44:10|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1650408260000|2022-04-19 22:44:20|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650408270000|2022-04-19 22:44:30|321.8|319|321.8|319|321.8|319|321.8|319|0
1650408280000|2022-04-19 22:44:40|321.67|318.87|321.92|319.12|321.92|319.12|321.67|318.87|0
1650408290000|2022-04-19 22:44:50|321.8|319|321.8|319|321.8|319|321.8|319|0
1650408300000|2022-04-19 22:45:00|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650408360000|2022-04-19 22:46:00|321.8|319|321.8|319|321.8|319|321.8|319|0
1650408370000|2022-04-19 22:46:10|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650408380000|2022-04-19 22:46:20|321.8|319|321.8|319|321.8|319|321.8|319|0
1650408400000|2022-04-19 22:46:40|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650408410000|2022-04-19 22:46:50|321.98|319.18|322.04|319.24|322.04|319.24|321.98|319.18|0
1650408420000|2022-04-19 22:47:00|322.16|319.36|322.04|319.24|322.16|319.36|322.04|319.24|0
1650408460000|2022-04-19 22:47:40|321.92|319.12|322.04|319.24|322.04|319.24|321.92|319.12|0
1650408500000|2022-04-19 22:48:20|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1650408570000|2022-04-19 22:49:30|322.04|319.24|322.04|319.24|322.04|319.24|322.04|319.24|0
1650408580000|2022-04-19 22:49:40|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1650408600000|2022-04-19 22:50:00|322.28|319.48|322.4|319.6|322.4|319.6|322.28|319.48|0
1650408640000|2022-04-19 22:50:40|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650408660000|2022-04-19 22:51:00|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650408670000|2022-04-19 22:51:10|322.47|319.67|322.4|319.6|322.47|319.67|322.4|319.6|0
1650408680000|2022-04-19 22:51:20|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650408690000|2022-04-19 22:51:30|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650408700000|2022-04-19 22:51:40|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650408710000|2022-04-19 22:51:50|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1650408720000|2022-04-19 22:52:00|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650408730000|2022-04-19 22:52:10|322.22|319.42|322.28|319.48|322.28|319.48|322.22|319.42|0
1650408760000|2022-04-19 22:52:40|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1650408790000|2022-04-19 22:53:10|322.1|319.3|322.16|319.36|322.16|319.36|322.1|319.3|0
1650408800000|2022-04-19 22:53:20|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650408840000|2022-04-19 22:54:00|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650408860000|2022-04-19 22:54:20|322.64|319.84|322.52|319.72|322.64|319.84|322.52|319.72|0
1650408870000|2022-04-19 22:54:30|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650408910000|2022-04-19 22:55:10|322.34|319.54|322.28|319.48|322.34|319.54|322.28|319.48|0
1650408940000|2022-04-19 22:55:40|322.16|319.36|322.16|319.36|322.28|319.48|322.16|319.36|0
1650408980000|2022-04-19 22:56:20|322.1|319.3|322.1|319.3|322.16|319.36|322.1|319.3|0
1650408990000|2022-04-19 22:56:30|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1650409000000|2022-04-19 22:56:40|322.22|319.42|322.16|319.36|322.28|319.48|322.16|319.36|0
1650409020000|2022-04-19 22:57:00|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1650409030000|2022-04-19 22:57:10|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650409040000|2022-04-19 22:57:20|322.4|319.6|322.52|319.72|322.52|319.72|322.4|319.6|0
1650409050000|2022-04-19 22:57:30|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650409080000|2022-04-19 22:58:00|322.34|319.54|322.4|319.6|322.4|319.6|322.34|319.54|0
1650409110000|2022-04-19 22:58:30|322.46|319.66|322.52|319.72|322.52|319.72|322.4|319.6|0
1650409120000|2022-04-19 22:58:40|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650409130000|2022-04-19 22:58:50|322.34|319.54|322.76|319.96|322.76|319.96|322.28|319.48|0
1650409140000|2022-04-19 22:59:00|322.64|319.84|322.89|320.09|322.89|320.09|322.64|319.84|0
1650409150000|2022-04-19 22:59:10|322.83|320.03|322.89|320.09|322.89|320.09|322.83|320.03|0
1650409160000|2022-04-19 22:59:20|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1650409170000|2022-04-19 22:59:30|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1650409180000|2022-04-19 22:59:40|322.76|319.96|322.64|319.84|322.76|319.96|322.64|319.84|0
1650409190000|2022-04-19 22:59:50|322.52|319.72|322.64|319.84|322.64|319.84|322.52|319.72|0
1650409200000|2022-04-19 23:00:00|322.52|319.72|322.58|319.78|322.58|319.78|322.4|319.6|0
1650409210000|2022-04-19 23:00:10|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650409220000|2022-04-19 23:00:20|322.4|319.6|322.52|319.72|322.52|319.72|322.4|319.6|0
1650409230000|2022-04-19 23:00:30|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650409240000|2022-04-19 23:00:40|322.76|319.96|322.76|319.96|322.76|319.96|322.71|319.91|0
1650409250000|2022-04-19 23:00:50|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650409260000|2022-04-19 23:01:00|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1650409290000|2022-04-19 23:01:30|322.89|320.09|322.89|320.09|322.89|320.09|322.89|320.09|0
1650409310000|2022-04-19 23:01:50|322.95|320.15|323.01|320.21|323.01|320.21|322.95|320.15|0
1650409320000|2022-04-19 23:02:00|323.25|320.45|323.62|320.82|323.62|320.82|323.25|320.45|0
1650409330000|2022-04-19 23:02:10|323.5|320.7|323.68|320.88|323.74|320.94|323.5|320.7|0
1650409340000|2022-04-19 23:02:20|323.74|320.94|323.62|320.82|323.74|320.94|323.62|320.82|0
1650409350000|2022-04-19 23:02:30|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1650409360000|2022-04-19 23:02:40|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650409370000|2022-04-19 23:02:50|323.8|321|323.93|321.13|323.93|321.13|323.8|321|0
1650409380000|2022-04-19 23:03:00|323.86|321.06|323.86|321.06|323.98|321.18|323.86|321.06|0
1650409390000|2022-04-19 23:03:10|323.74|320.94|323.74|320.94|323.8|321|323.74|320.94|0
1650409410000|2022-04-19 23:03:30|323.8|321|323.98|321.18|323.98|321.18|323.8|321|0
1650409430000|2022-04-19 23:03:50|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1650409440000|2022-04-19 23:04:00|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1650409450000|2022-04-19 23:04:10|323.93|321.13|323.86|321.06|323.93|321.13|323.86|321.06|0
1650409460000|2022-04-19 23:04:20|323.74|320.94|323.56|320.76|323.74|320.94|323.56|320.76|0
1650409470000|2022-04-19 23:04:30|323.62|320.82|323.62|320.82|323.62|320.82|323.56|320.76|0
1650409510000|2022-04-19 23:05:10|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1650409530000|2022-04-19 23:05:30|323.62|320.82|323.62|320.82|323.62|320.82|323.62|320.82|0
1650409540000|2022-04-19 23:05:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1650409550000|2022-04-19 23:05:50|323.62|320.82|323.74|320.94|323.74|320.94|323.62|320.82|0
1650409560000|2022-04-19 23:06:00|323.86|321.06|323.74|320.94|323.86|321.06|323.68|320.88|0
1650409580000|2022-04-19 23:06:20|323.68|320.88|323.74|320.94|323.74|320.94|323.68|320.88|0
1650409600000|2022-04-19 23:06:40|323.86|321.06|323.8|321|323.86|321.06|323.74|320.94|0
1650409610000|2022-04-19 23:06:50|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650409630000|2022-04-19 23:07:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1650409640000|2022-04-19 23:07:20|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650409690000|2022-04-19 23:08:10|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650409700000|2022-04-19 23:08:20|323.98|321.18|324.1|321.3|324.1|321.3|323.98|321.18|0
1650409710000|2022-04-19 23:08:30|323.98|321.18|323.98|321.18|323.98|321.18|323.92|321.12|0
1650409720000|2022-04-19 23:08:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1650409750000|2022-04-19 23:09:10|323.98|321.18|323.86|321.06|323.98|321.18|323.86|321.06|0
1650409810000|2022-04-19 23:10:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1650409820000|2022-04-19 23:10:20|323.74|320.94|323.74|320.94|323.74|320.94|323.74|320.94|0
1650409840000|2022-04-19 23:10:40|323.61|320.81|323.86|321.06|323.86|321.06|323.61|320.81|0
1650409850000|2022-04-19 23:10:50|323.74|320.94|323.8|321|323.8|321|323.74|320.94|0
1650409860000|2022-04-19 23:11:00|323.74|320.94|323.86|321.06|323.86|321.06|323.74|320.94|0
1650409890000|2022-04-19 23:11:30|323.92|321.12|323.98|321.18|323.98|321.18|323.92|321.12|0
1650409910000|2022-04-19 23:11:50|324.1|321.3|324.23|321.43|324.23|321.43|324.1|321.3|0
1650409920000|2022-04-19 23:12:00|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1650409940000|2022-04-19 23:12:20|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650409980000|2022-04-19 23:13:00|323.8|321|323.98|321.18|323.98|321.18|323.8|321|0
1650410020000|2022-04-19 23:13:40|323.92|321.12|323.98|321.18|323.98|321.18|323.86|321.06|0
1650410030000|2022-04-19 23:13:50|323.92|321.12|323.92|321.12|323.98|321.18|323.92|321.12|0
1650410040000|2022-04-19 23:14:00|323.98|321.18|323.92|321.12|323.98|321.18|323.92|321.12|0
1650410050000|2022-04-19 23:14:10|323.98|321.18|323.92|321.12|323.98|321.18|323.92|321.12|0
1650410060000|2022-04-19 23:14:20|323.86|321.06|323.86|321.06|323.92|321.12|323.86|321.06|0
1650410070000|2022-04-19 23:14:30|323.8|321|323.8|321|323.8|321|323.8|321|0
1650410080000|2022-04-19 23:14:40|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1650410090000|2022-04-19 23:14:50|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650410120000|2022-04-19 23:15:20|323.98|321.18|323.98|321.18|323.98|321.18|323.98|321.18|0
1650410130000|2022-04-19 23:15:30|324.04|321.24|323.98|321.18|324.1|321.3|323.98|321.18|0
1650410140000|2022-04-19 23:15:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1650410150000|2022-04-19 23:15:50|324.04|321.24|323.98|321.18|324.04|321.24|323.98|321.18|0
1650410180000|2022-04-19 23:16:20|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650410200000|2022-04-19 23:16:40|323.73|320.93|323.73|320.93|323.73|320.93|323.73|320.93|0
1650410230000|2022-04-19 23:17:10|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650410280000|2022-04-19 23:18:00|323.8|321|323.8|321|323.8|321|323.8|321|0
1650410290000|2022-04-19 23:18:10|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650410320000|2022-04-19 23:18:40|323.8|321|323.8|321|323.86|321.06|323.8|321|0
1650410330000|2022-04-19 23:18:50|323.86|321.06|323.73|320.93|323.86|321.06|323.73|320.93|0
1650410340000|2022-04-19 23:19:00|323.86|321.06|323.8|321|323.86|321.06|323.8|321|0
1650410350000|2022-04-19 23:19:10|323.86|321.06|323.8|321|323.86|321.06|323.8|321|0
1650410360000|2022-04-19 23:19:20|323.86|321.06|323.73|320.93|323.86|321.06|323.73|320.93|0
1650410390000|2022-04-19 23:19:50|323.67|320.87|323.73|320.93|323.73|320.93|323.67|320.87|0
1650410400000|2022-04-19 23:20:00|323.67|320.87|323.73|320.93|323.73|320.93|323.67|320.87|0
1650410420000|2022-04-19 23:20:20|323.67|320.87|323.61|320.81|323.67|320.87|323.61|320.81|0
1650410440000|2022-04-19 23:20:40|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1650410450000|2022-04-19 23:20:50|323.61|320.81|323.55|320.75|323.61|320.81|323.55|320.75|0
1650410460000|2022-04-19 23:21:00|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1650410470000|2022-04-19 23:21:10|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1650410480000|2022-04-19 23:21:20|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1650410490000|2022-04-19 23:21:30|323.37|320.57|323.37|320.57|323.37|320.57|323.31|320.51|0
1650410500000|2022-04-19 23:21:40|323.31|320.51|323.24|320.44|323.31|320.51|323.24|320.44|0
1650410510000|2022-04-19 23:21:50|323.37|320.57|323.37|320.57|323.37|320.57|323.37|320.57|0
1650410520000|2022-04-19 23:22:00|323.31|320.51|323.24|320.44|323.37|320.57|323.24|320.44|0
1650410540000|2022-04-19 23:22:20|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650410550000|2022-04-19 23:22:30|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1650410580000|2022-04-19 23:23:00|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1650410600000|2022-04-19 23:23:20|323.12|320.32|323.24|320.44|323.24|320.44|323.12|320.32|0
1650410610000|2022-04-19 23:23:30|323.18|320.38|323.24|320.44|323.24|320.44|323.18|320.38|0
1650410630000|2022-04-19 23:23:50|323.36|320.56|323.49|320.69|323.49|320.69|323.36|320.56|0
1650410650000|2022-04-19 23:24:10|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650410660000|2022-04-19 23:24:20|323.31|320.51|323.31|320.51|323.31|320.51|323.31|320.51|0
1650410670000|2022-04-19 23:24:30|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650410680000|2022-04-19 23:24:40|323.49|320.69|323.61|320.81|323.61|320.81|323.49|320.69|0
1650410690000|2022-04-19 23:24:50|323.55|320.75|323.61|320.81|323.61|320.81|323.55|320.75|0
1650410700000|2022-04-19 23:25:00|323.55|320.75|323.55|320.75|323.55|320.75|323.55|320.75|0
1650410710000|2022-04-19 23:25:10|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1650410720000|2022-04-19 23:25:20|323.49|320.69|323.49|320.69|323.49|320.69|323.49|320.69|0
1650410740000|2022-04-19 23:25:40|323.61|320.81|323.73|320.93|323.73|320.93|323.61|320.81|0
1650410750000|2022-04-19 23:25:50|323.97|321.17|324.1|321.3|324.1|321.3|323.97|321.17|0
1650410760000|2022-04-19 23:26:00|323.97|321.17|323.97|321.17|323.97|321.17|323.97|321.17|0
1650410780000|2022-04-19 23:26:20|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1650410800000|2022-04-19 23:26:40|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1650410810000|2022-04-19 23:26:50|324.28|321.48|324.34|321.54|324.34|321.54|324.28|321.48|0
1650410820000|2022-04-19 23:27:00|324.28|321.48|324.1|321.3|324.28|321.48|324.1|321.3|0
1650410830000|2022-04-19 23:27:10|324.22|321.42|324.1|321.3|324.22|321.42|324.1|321.3|0
1650410840000|2022-04-19 23:27:20|324.16|321.36|324.1|321.3|324.16|321.36|324.1|321.3|0
1650410880000|2022-04-19 23:28:00|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1650410890000|2022-04-19 23:28:10|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1650410910000|2022-04-19 23:28:30|324.22|321.42|324.1|321.3|324.22|321.42|324.1|321.3|0
1650410920000|2022-04-19 23:28:40|324.22|321.42|324.59|321.79|324.59|321.79|324.22|321.42|0
1650410930000|2022-04-19 23:28:50|324.71|321.91|324.83|322.03|324.83|322.03|324.59|321.79|0
1650410940000|2022-04-19 23:29:00|324.71|321.91|324.77|321.97|324.83|322.03|324.71|321.91|0
1650410950000|2022-04-19 23:29:10|324.71|321.91|324.59|321.79|324.71|321.91|324.59|321.79|0
1650410960000|2022-04-19 23:29:20|324.46|321.66|324.34|321.54|324.46|321.66|324.34|321.54|0
1650410970000|2022-04-19 23:29:30|324.46|321.66|324.46|321.66|324.58|321.78|324.34|321.54|0
1650410990000|2022-04-19 23:29:50|324.58|321.78|324.71|321.91|324.71|321.91|324.58|321.78|0
1650411000000|2022-04-19 23:30:00|324.58|321.78|324.71|321.91|324.71|321.91|324.58|321.78|0
1650411030000|2022-04-19 23:30:30|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1650411040000|2022-04-19 23:30:40|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1650411050000|2022-04-19 23:30:50|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650411060000|2022-04-19 23:31:00|324.46|321.66|324.58|321.78|324.58|321.78|324.46|321.66|0
1650411070000|2022-04-19 23:31:10|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1650411080000|2022-04-19 23:31:20|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650411090000|2022-04-19 23:31:30|324.71|321.91|324.58|321.78|324.71|321.91|324.58|321.78|0
1650411100000|2022-04-19 23:31:40|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1650411110000|2022-04-19 23:31:50|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1650411120000|2022-04-19 23:32:00|324.65|321.85|324.46|321.66|324.65|321.85|324.46|321.66|0
1650411130000|2022-04-19 23:32:10|324.34|321.54|324.34|321.54|324.34|321.54|324.34|321.54|0
1650411140000|2022-04-19 23:32:20|324.4|321.6|324.34|321.54|324.4|321.6|324.34|321.54|0
1650411150000|2022-04-19 23:32:30|324.4|321.6|324.46|321.66|324.46|321.66|324.4|321.6|0
1650411160000|2022-04-19 23:32:40|324.4|321.6|324.34|321.54|324.46|321.66|324.34|321.54|0
1650411170000|2022-04-19 23:32:50|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650411180000|2022-04-19 23:33:00|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1650411190000|2022-04-19 23:33:10|324.77|321.97|324.77|321.97|324.77|321.97|324.71|321.91|0
1650411200000|2022-04-19 23:33:20|324.71|321.91|324.71|321.91|324.71|321.91|324.71|321.91|0
1650411230000|2022-04-19 23:33:50|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650411250000|2022-04-19 23:34:10|324.46|321.66|324.46|321.66|324.46|321.66|324.46|321.66|0
1650411260000|2022-04-19 23:34:20|324.52|321.72|324.58|321.78|324.58|321.78|324.52|321.72|0
1650411270000|2022-04-19 23:34:30|324.65|321.85|324.71|321.91|324.71|321.91|324.58|321.78|0
1650411280000|2022-04-19 23:34:40|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1650411290000|2022-04-19 23:34:50|325.07|322.27|325.07|322.27|325.07|322.27|325.07|322.27|0
1650411300000|2022-04-19 23:35:00|325.01|322.21|325.07|322.27|325.07|322.27|325.01|322.21|0
1650411320000|2022-04-19 23:35:20|325.2|322.4|325.32|322.52|325.32|322.52|325.2|322.4|0
1650411330000|2022-04-19 23:35:30|325.38|322.58|325.32|322.52|325.44|322.64|325.32|322.52|0
1650411340000|2022-04-19 23:35:40|325.38|322.58|325.19|322.39|325.38|322.58|325.19|322.39|0
1650411350000|2022-04-19 23:35:50|325.14|322.34|325.07|322.27|325.14|322.34|325.07|322.27|0
1650411360000|2022-04-19 23:36:00|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650411380000|2022-04-19 23:36:20|324.83|322.03|324.83|322.03|324.83|322.03|324.83|322.03|0
1650411390000|2022-04-19 23:36:30|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650411400000|2022-04-19 23:36:40|324.58|321.78|324.7|321.9|324.83|322.03|324.58|321.78|0
1650411410000|2022-04-19 23:36:50|324.58|321.78|324.58|321.78|324.65|321.85|324.58|321.78|0
1650411420000|2022-04-19 23:37:00|324.7|321.9|324.58|321.78|324.7|321.9|324.58|321.78|0
1650411430000|2022-04-19 23:37:10|324.46|321.66|324.4|321.6|324.46|321.66|324.34|321.54|0
1650411440000|2022-04-19 23:37:20|324.46|321.66|324.34|321.54|324.46|321.66|324.34|321.54|0
1650411460000|2022-04-19 23:37:40|324.46|321.66|324.58|321.78|324.58|321.78|324.46|321.66|0
1650411470000|2022-04-19 23:37:50|324.7|321.9|324.7|321.9|324.7|321.9|324.7|321.9|0
1650411480000|2022-04-19 23:38:00|324.58|321.78|324.46|321.66|324.58|321.78|324.46|321.66|0
1650411510000|2022-04-19 23:38:30|324.34|321.54|324.21|321.41|324.34|321.54|324.21|321.41|0
1650411540000|2022-04-19 23:39:00|324.34|321.54|324.46|321.66|324.46|321.66|324.34|321.54|0
1650411550000|2022-04-19 23:39:10|324.34|321.54|324.21|321.41|324.34|321.54|324.21|321.41|0
1650411560000|2022-04-19 23:39:20|324.15|321.35|324.21|321.41|324.21|321.41|324.15|321.35|0
1650411600000|2022-04-19 23:40:00|324.09|321.29|324.09|321.29|324.09|321.29|324.09|321.29|0
1650411610000|2022-04-19 23:40:10|323.97|321.17|323.72|320.92|323.97|321.17|323.72|320.92|0
1650411620000|2022-04-19 23:40:20|323.6|320.8|323.72|320.92|323.72|320.92|323.48|320.68|0
1650411630000|2022-04-19 23:40:30|323.85|321.05|323.85|321.05|323.97|321.17|323.85|321.05|0
1650411640000|2022-04-19 23:40:40|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650411650000|2022-04-19 23:40:50|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1650411660000|2022-04-19 23:41:00|323.54|320.74|323.54|320.74|323.54|320.74|323.54|320.74|0
1650411670000|2022-04-19 23:41:10|323.6|320.8|323.6|320.8|323.6|320.8|323.54|320.74|0
1650411680000|2022-04-19 23:41:20|323.54|320.74|323.54|320.74|323.6|320.8|323.54|320.74|0
1650411690000|2022-04-19 23:41:30|323.48|320.68|323.54|320.74|323.54|320.74|323.48|320.68|0
1650411700000|2022-04-19 23:41:40|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1650411710000|2022-04-19 23:41:50|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650411720000|2022-04-19 23:42:00|323.42|320.62|323.42|320.62|323.42|320.62|323.42|320.62|0
1650411730000|2022-04-19 23:42:10|323.36|320.56|323.23|320.43|323.36|320.56|323.23|320.43|0
1650411740000|2022-04-19 23:42:20|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650411760000|2022-04-19 23:42:40|323.3|320.5|323.36|320.56|323.36|320.56|323.3|320.5|0
1650411780000|2022-04-19 23:43:00|323.23|320.43|323.11|320.31|323.23|320.43|323.11|320.31|0
1650411830000|2022-04-19 23:43:50|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650411840000|2022-04-19 23:44:00|323.36|320.56|323.23|320.43|323.36|320.56|323.23|320.43|0
1650411880000|2022-04-19 23:44:40|323.17|320.37|323.23|320.43|323.23|320.43|323.17|320.37|0
1650411890000|2022-04-19 23:44:50|323.17|320.37|323.11|320.31|323.17|320.37|323.11|320.31|0
1650411900000|2022-04-19 23:45:00|322.99|320.19|322.99|320.19|322.99|320.19|322.87|320.07|0
1650411910000|2022-04-19 23:45:10|322.87|320.07|322.74|319.94|322.87|320.07|322.74|319.94|0
1650411920000|2022-04-19 23:45:20|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650411970000|2022-04-19 23:46:10|322.99|320.19|322.99|320.19|323.11|320.31|322.99|320.19|0
1650411980000|2022-04-19 23:46:20|323.11|320.31|322.99|320.19|323.11|320.31|322.99|320.19|0
1650411990000|2022-04-19 23:46:30|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1650412010000|2022-04-19 23:46:50|322.99|320.19|323.11|320.31|323.11|320.31|322.99|320.19|0
1650412020000|2022-04-19 23:47:00|323.23|320.43|323.11|320.31|323.23|320.43|323.11|320.31|0
1650412040000|2022-04-19 23:47:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412050000|2022-04-19 23:47:30|323.11|320.31|323.23|320.43|323.23|320.43|323.11|320.31|0
1650412060000|2022-04-19 23:47:40|323.3|320.5|323.35|320.55|323.35|320.55|323.3|320.5|0
1650412070000|2022-04-19 23:47:50|323.48|320.68|323.42|320.62|323.48|320.68|323.35|320.55|0
1650412080000|2022-04-19 23:48:00|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1650412090000|2022-04-19 23:48:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1650412100000|2022-04-19 23:48:20|323.42|320.62|323.48|320.68|323.48|320.68|323.35|320.55|0
1650412130000|2022-04-19 23:48:50|323.66|320.86|323.6|320.8|323.66|320.86|323.6|320.8|0
1650412140000|2022-04-19 23:49:00|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650412150000|2022-04-19 23:49:10|323.78|320.98|323.84|321.04|323.84|321.04|323.78|320.98|0
1650412170000|2022-04-19 23:49:30|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650412180000|2022-04-19 23:49:40|323.84|321.04|323.84|321.04|323.84|321.04|323.84|321.04|0
1650412190000|2022-04-19 23:49:50|323.72|320.92|323.72|320.92|323.72|320.92|323.72|320.92|0
1650412200000|2022-04-19 23:50:00|323.84|321.04|323.78|320.98|323.84|321.04|323.78|320.98|0
1650412210000|2022-04-19 23:50:10|323.84|321.04|323.72|320.92|323.84|321.04|323.72|320.92|0
1650412220000|2022-04-19 23:50:20|323.78|320.98|323.72|320.92|323.78|320.98|323.72|320.92|0
1650412230000|2022-04-19 23:50:30|323.78|320.98|323.6|320.8|323.78|320.98|323.6|320.8|0
1650412240000|2022-04-19 23:50:40|323.66|320.86|323.6|320.8|323.72|320.92|323.6|320.8|0
1650412260000|2022-04-19 23:51:00|323.54|320.74|323.47|320.67|323.54|320.74|323.47|320.67|0
1650412270000|2022-04-19 23:51:10|323.35|320.55|323.23|320.43|323.35|320.55|323.23|320.43|0
1650412290000|2022-04-19 23:51:30|323.11|320.31|323.23|320.43|323.23|320.43|323.11|320.31|0
1650412310000|2022-04-19 23:51:50|323.47|320.67|323.23|320.43|323.47|320.67|323.23|320.43|0
1650412320000|2022-04-19 23:52:00|323.17|320.37|323.11|320.31|323.17|320.37|323.11|320.31|0
1650412330000|2022-04-19 23:52:10|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650412340000|2022-04-19 23:52:20|323.11|320.31|322.99|320.19|323.11|320.31|322.99|320.19|0
1650412350000|2022-04-19 23:52:30|322.86|320.06|322.86|320.06|322.99|320.19|322.86|320.06|0
1650412370000|2022-04-19 23:52:50|322.93|320.13|322.93|320.13|322.93|320.13|322.93|320.13|0
1650412380000|2022-04-19 23:53:00|322.99|320.19|323.11|320.31|323.11|320.31|322.99|320.19|0
1650412390000|2022-04-19 23:53:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412400000|2022-04-19 23:53:20|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1650412420000|2022-04-19 23:53:40|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412430000|2022-04-19 23:53:50|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1650412440000|2022-04-19 23:54:00|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412450000|2022-04-19 23:54:10|323.35|320.55|323.35|320.55|323.35|320.55|323.35|320.55|0
1650412460000|2022-04-19 23:54:20|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412470000|2022-04-19 23:54:30|323.35|320.55|323.47|320.67|323.47|320.67|323.35|320.55|0
1650412480000|2022-04-19 23:54:40|323.41|320.61|323.35|320.55|323.41|320.61|323.35|320.55|0
1650412490000|2022-04-19 23:54:50|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412500000|2022-04-19 23:55:00|323.17|320.37|323.35|320.55|323.35|320.55|323.17|320.37|0
1650412510000|2022-04-19 23:55:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650412520000|2022-04-19 23:55:20|323.11|320.31|322.98|320.18|323.11|320.31|322.98|320.18|0
1650412540000|2022-04-19 23:55:40|322.86|320.06|322.86|320.06|322.98|320.18|322.86|320.06|0
1650412550000|2022-04-19 23:55:50|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1650412560000|2022-04-19 23:56:00|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650412590000|2022-04-19 23:56:30|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1650412600000|2022-04-19 23:56:40|323.11|320.31|323.11|320.31|323.11|320.31|323.05|320.25|0
1650412610000|2022-04-19 23:56:50|323.23|320.43|323.11|320.31|323.23|320.43|323.11|320.31|0
1650412620000|2022-04-19 23:57:00|323.17|320.37|323.23|320.43|323.23|320.43|323.17|320.37|0
1650412630000|2022-04-19 23:57:10|323.29|320.49|323.17|320.37|323.29|320.49|323.17|320.37|0
1650412640000|2022-04-19 23:57:20|323.23|320.43|323.23|320.43|323.35|320.55|323.23|320.43|0
1650412650000|2022-04-19 23:57:30|323.29|320.49|323.35|320.55|323.35|320.55|323.23|320.43|0
1650412670000|2022-04-19 23:57:50|323.29|320.49|323.23|320.43|323.29|320.49|323.23|320.43|0
1650412690000|2022-04-19 23:58:10|323.35|320.55|323.41|320.61|323.41|320.61|323.35|320.55|0
1650412700000|2022-04-19 23:58:20|323.35|320.55|323.47|320.67|323.47|320.67|323.35|320.55|0
1650412720000|2022-04-19 23:58:40|323.35|320.55|323.47|320.67|323.47|320.67|323.29|320.49|0
1650412730000|2022-04-19 23:58:50|323.59|320.79|323.47|320.67|323.59|320.79|323.47|320.67|0
1650412740000|2022-04-19 23:59:00|323.35|320.55|323.47|320.67|323.47|320.67|323.35|320.55|0
1650412750000|2022-04-19 23:59:10|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1650412760000|2022-04-19 23:59:20|323.66|320.86|323.72|320.92|323.72|320.92|323.66|320.86|0
1650412780000|2022-04-19 23:59:40|323.47|320.67|323.35|320.55|323.47|320.67|323.35|320.55|0
1650412790000|2022-04-19 23:59:50|323.23|320.43|323.23|320.43|323.35|320.55|323.23|320.43|0
1650412800000|2022-04-20 00:00:00|323.35|320.55|323.1|320.3|323.47|320.67|323.1|320.3|0
1650412810000|2022-04-20 00:00:10|323.17|320.37|322.98|320.18|323.17|320.37|322.86|320.06|0
1650412820000|2022-04-20 00:00:20|323.1|320.3|322.98|320.18|323.1|320.3|322.98|320.18|0
1650412830000|2022-04-20 00:00:30|323.05|320.25|323.35|320.55|323.35|320.55|323.05|320.25|0
1650412840000|2022-04-20 00:00:40|323.17|320.37|322.86|320.06|323.17|320.37|322.86|320.06|0
1650412850000|2022-04-20 00:00:50|322.98|320.18|323.47|320.67|323.47|320.67|322.98|320.18|0
1650412860000|2022-04-20 00:01:00|323.53|320.73|323.84|321.04|323.84|321.04|323.53|320.73|0
1650412870000|2022-04-20 00:01:10|323.71|320.91|323.47|320.67|323.71|320.91|323.47|320.67|0
1650412880000|2022-04-20 00:01:20|323.35|320.55|323.23|320.43|323.35|320.55|323.23|320.43|0
1650412890000|2022-04-20 00:01:30|323.35|320.55|323.29|320.49|323.35|320.55|323.29|320.49|0
1650412900000|2022-04-20 00:01:40|323.23|320.43|323.47|320.67|323.47|320.67|323.23|320.43|0
1650412910000|2022-04-20 00:01:50|323.41|320.61|323.47|320.67|323.59|320.79|323.41|320.61|0
1650412920000|2022-04-20 00:02:00|323.59|320.79|323.53|320.73|323.59|320.79|323.47|320.67|0
1650412930000|2022-04-20 00:02:10|323.71|320.91|323.71|320.91|323.84|321.04|323.71|320.91|0
1650412940000|2022-04-20 00:02:20|323.66|320.86|323.71|320.91|323.71|320.91|323.59|320.79|0
1650412950000|2022-04-20 00:02:30|323.84|321.04|324.08|321.28|324.08|321.28|323.84|321.04|0
1650412960000|2022-04-20 00:02:40|324.2|321.4|324.45|321.65|324.45|321.65|324.08|321.28|0
1650412970000|2022-04-20 00:02:50|324.33|321.53|324.69|321.89|324.69|321.89|324.33|321.53|0
1650412980000|2022-04-20 00:03:00|324.45|321.65|324.14|321.34|324.45|321.65|324.14|321.34|0
1650412990000|2022-04-20 00:03:10|324.08|321.28|324.33|321.53|324.33|321.53|324.08|321.28|0
1650413010000|2022-04-20 00:03:30|324.45|321.65|324.45|321.65|324.51|321.71|324.45|321.65|0
1650413020000|2022-04-20 00:03:40|324.39|321.59|324.45|321.65|324.45|321.65|324.39|321.59|0
1650413030000|2022-04-20 00:03:50|324.57|321.77|324.51|321.71|324.57|321.77|324.51|321.71|0
1650413040000|2022-04-20 00:04:00|324.82|322.02|324.69|321.89|324.82|322.02|324.63|321.83|0
1650413050000|2022-04-20 00:04:10|324.81|322.01|324.81|322.01|324.94|322.14|324.81|322.01|0
1650413060000|2022-04-20 00:04:20|324.94|322.14|325.06|322.26|325.06|322.26|324.94|322.14|0
1650413080000|2022-04-20 00:04:40|324.94|322.14|324.94|322.14|324.94|322.14|324.81|322.01|0
1650413090000|2022-04-20 00:04:50|324.57|321.77|324.57|321.77|324.57|321.77|324.51|321.71|0
1650413100000|2022-04-20 00:05:00|324.69|321.89|324.94|322.14|324.94|322.14|324.69|321.89|0
1650413110000|2022-04-20 00:05:10|325|322.2|324.94|322.14|325.06|322.26|324.81|322.01|0
1650413120000|2022-04-20 00:05:20|324.88|322.08|324.94|322.14|324.94|322.14|324.88|322.08|0
1650413130000|2022-04-20 00:05:30|325.06|322.26|325.06|322.26|325.06|322.26|324.94|322.14|0
1650413140000|2022-04-20 00:05:40|325|322.2|325.18|322.38|325.18|322.38|324.94|322.14|0
1650413150000|2022-04-20 00:05:50|325.3|322.5|325.3|322.5|325.3|322.5|325.18|322.38|0
1650413160000|2022-04-20 00:06:00|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650413180000|2022-04-20 00:06:20|325.06|322.26|325.18|322.38|325.18|322.38|325.06|322.26|0
1650413190000|2022-04-20 00:06:30|325.06|322.26|325.18|322.38|325.18|322.38|325.06|322.26|0
1650413200000|2022-04-20 00:06:40|325.06|322.26|325.18|322.38|325.18|322.38|325.06|322.26|0
1650413210000|2022-04-20 00:06:50|325.06|322.26|325.06|322.26|325.18|322.38|325.06|322.26|0
1650413220000|2022-04-20 00:07:00|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650413230000|2022-04-20 00:07:10|325.25|322.45|325.3|322.5|325.3|322.5|325.18|322.38|0
1650413240000|2022-04-20 00:07:20|325.18|322.38|325.3|322.5|325.3|322.5|325.18|322.38|0
1650413260000|2022-04-20 00:07:40|325.18|322.38|325.18|322.38|325.3|322.5|325.18|322.38|0
1650413270000|2022-04-20 00:07:50|324.94|322.14|324.75|321.95|324.94|322.14|324.69|321.89|0
1650413280000|2022-04-20 00:08:00|324.81|322.01|324.32|321.52|324.81|322.01|324.32|321.52|0
1650413290000|2022-04-20 00:08:10|324.45|321.65|324.69|321.89|324.69|321.89|324.45|321.65|0
1650413300000|2022-04-20 00:08:20|324.81|322.01|324.81|322.01|324.94|322.14|324.81|322.01|0
1650413310000|2022-04-20 00:08:30|324.75|321.95|324.81|322.01|324.81|322.01|324.75|321.95|0
1650413320000|2022-04-20 00:08:40|324.75|321.95|324.69|321.89|324.75|321.95|324.69|321.89|0
1650413340000|2022-04-20 00:09:00|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1650413350000|2022-04-20 00:09:10|324.69|321.89|324.81|322.01|324.81|322.01|324.69|321.89|0
1650413360000|2022-04-20 00:09:20|324.75|321.95|324.81|322.01|324.81|322.01|324.75|321.95|0
1650413380000|2022-04-20 00:09:40|324.88|322.08|324.94|322.14|324.94|322.14|324.88|322.08|0
1650413390000|2022-04-20 00:09:50|324.81|322.01|324.93|322.13|324.94|322.14|324.81|322.01|0
1650413400000|2022-04-20 00:10:00|324.88|322.08|324.93|322.13|324.93|322.13|324.88|322.08|0
1650413410000|2022-04-20 00:10:10|324.81|322.01|324.81|322.01|324.81|322.01|324.75|321.95|0
1650413420000|2022-04-20 00:10:20|324.69|321.89|324.81|322.01|324.81|322.01|324.69|321.89|0
1650413440000|2022-04-20 00:10:40|324.93|322.13|324.69|321.89|324.93|322.13|324.69|321.89|0
1650413450000|2022-04-20 00:10:50|324.57|321.77|324.57|321.77|324.63|321.83|324.57|321.77|0
1650413460000|2022-04-20 00:11:00|324.51|321.71|324.44|321.64|324.51|321.71|324.44|321.64|0
1650413470000|2022-04-20 00:11:10|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1650413480000|2022-04-20 00:11:20|324.26|321.46|324.44|321.64|324.44|321.64|324.26|321.46|0
1650413490000|2022-04-20 00:11:30|324.57|321.77|324.69|321.89|324.69|321.89|324.57|321.77|0
1650413500000|2022-04-20 00:11:40|324.93|322.13|324.81|322.01|324.93|322.13|324.81|322.01|0
1650413520000|2022-04-20 00:12:00|324.69|321.89|324.75|321.95|324.75|321.95|324.69|321.89|0
1650413530000|2022-04-20 00:12:10|324.81|322.01|324.81|322.01|324.81|322.01|324.75|321.95|0
1650413540000|2022-04-20 00:12:20|324.93|322.13|324.93|322.13|325.06|322.26|324.93|322.13|0
1650413550000|2022-04-20 00:12:30|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1650413560000|2022-04-20 00:12:40|324.93|322.13|324.81|322.01|324.93|322.13|324.81|322.01|0
1650413570000|2022-04-20 00:12:50|324.87|322.07|324.81|322.01|324.87|322.07|324.81|322.01|0
1650413580000|2022-04-20 00:13:00|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1650413590000|2022-04-20 00:13:10|324.75|321.95|324.69|321.89|324.75|321.95|324.69|321.89|0
1650413610000|2022-04-20 00:13:30|324.75|321.95|324.81|322.01|324.81|322.01|324.75|321.95|0
1650413620000|2022-04-20 00:13:40|324.87|322.07|324.93|322.13|324.93|322.13|324.87|322.07|0
1650413630000|2022-04-20 00:13:50|324.81|322.01|324.69|321.89|324.81|322.01|324.69|321.89|0
1650413640000|2022-04-20 00:14:00|324.81|322.01|324.81|322.01|324.93|322.13|324.81|322.01|0
1650413650000|2022-04-20 00:14:10|324.69|321.89|324.63|321.83|324.69|321.89|324.57|321.77|0
1650413660000|2022-04-20 00:14:20|324.57|321.77|324.44|321.64|324.57|321.77|324.44|321.64|0
1650413670000|2022-04-20 00:14:30|324.32|321.52|324.08|321.28|324.32|321.52|324.08|321.28|0
1650413680000|2022-04-20 00:14:40|324.2|321.4|324.32|321.52|324.32|321.52|324.2|321.4|0
1650413700000|2022-04-20 00:15:00|324.44|321.64|324.69|321.89|324.69|321.89|324.32|321.52|0
1650413710000|2022-04-20 00:15:10|324.57|321.77|324.08|321.28|324.57|321.77|324.08|321.28|0
1650413720000|2022-04-20 00:15:20|323.95|321.15|324.2|321.4|324.2|321.4|323.95|321.15|0
1650413730000|2022-04-20 00:15:30|324.14|321.34|323.95|321.15|324.14|321.34|323.95|321.15|0
1650413740000|2022-04-20 00:15:40|324.08|321.28|324.14|321.34|324.14|321.34|324.08|321.28|0
1650413750000|2022-04-20 00:15:50|324.2|321.4|324.08|321.28|324.2|321.4|324.08|321.28|0
1650413760000|2022-04-20 00:16:00|323.83|321.03|323.59|320.79|323.83|321.03|323.59|320.79|0
1650413770000|2022-04-20 00:16:10|323.46|320.66|323.59|320.79|323.59|320.79|323.46|320.66|0
1650413780000|2022-04-20 00:16:20|323.65|320.85|323.71|320.91|323.83|321.03|323.65|320.85|0
1650413790000|2022-04-20 00:16:30|324.02|321.22|324.32|321.52|324.32|321.52|324.02|321.22|0
1650413800000|2022-04-20 00:16:40|324.2|321.4|324.2|321.4|324.32|321.52|324.2|321.4|0
1650413810000|2022-04-20 00:16:50|324.14|321.34|324.02|321.22|324.14|321.34|324.02|321.22|0
1650413820000|2022-04-20 00:17:00|323.95|321.15|324.2|321.4|324.2|321.4|323.95|321.15|0
1650413830000|2022-04-20 00:17:10|324.07|321.27|323.95|321.15|324.07|321.27|323.95|321.15|0
1650413840000|2022-04-20 00:17:20|324.02|321.22|324.02|321.22|324.02|321.22|324.02|321.22|0
1650413850000|2022-04-20 00:17:30|323.95|321.15|324.2|321.4|324.32|321.52|323.95|321.15|0
1650413860000|2022-04-20 00:17:40|324.32|321.52|324.2|321.4|324.44|321.64|324.2|321.4|0
1650413870000|2022-04-20 00:17:50|324.32|321.52|324.32|321.52|324.32|321.52|324.2|321.4|0
1650413880000|2022-04-20 00:18:00|324.26|321.46|324.44|321.64|324.44|321.64|324.26|321.46|0
1650413890000|2022-04-20 00:18:10|324.32|321.52|324.32|321.52|324.32|321.52|324.2|321.4|0
1650413900000|2022-04-20 00:18:20|324.38|321.58|324.5|321.7|324.5|321.7|324.38|321.58|0
1650413910000|2022-04-20 00:18:30|324.44|321.64|324.81|322.01|324.81|322.01|324.44|321.64|0
1650413930000|2022-04-20 00:18:50|324.87|322.07|324.87|322.07|324.87|322.07|324.87|322.07|0
1650413940000|2022-04-20 00:19:00|324.81|322.01|324.93|322.13|324.93|322.13|324.81|322.01|0
1650413950000|2022-04-20 00:19:10|324.81|322.01|324.69|321.89|324.81|322.01|324.69|321.89|0
1650413960000|2022-04-20 00:19:20|324.56|321.76|324.69|321.89|324.69|321.89|324.56|321.76|0
1650413970000|2022-04-20 00:19:30|324.75|321.95|324.81|322.01|324.81|322.01|324.69|321.89|0
1650413980000|2022-04-20 00:19:40|324.69|321.89|324.81|322.01|324.81|322.01|324.69|321.89|0
1650413990000|2022-04-20 00:19:50|324.69|321.89|324.93|322.13|324.93|322.13|324.69|321.89|0
1650414000000|2022-04-20 00:20:00|324.81|322.01|324.93|322.13|325.05|322.25|324.81|322.01|0
1650414010000|2022-04-20 00:20:10|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1650414020000|2022-04-20 00:20:20|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1650414040000|2022-04-20 00:20:40|324.81|322.01|324.93|322.13|324.93|322.13|324.69|321.89|0
1650414050000|2022-04-20 00:20:50|325.05|322.25|324.81|322.01|325.05|322.25|324.81|322.01|0
1650414060000|2022-04-20 00:21:00|324.87|322.07|324.81|322.01|324.87|322.07|324.81|322.01|0
1650414070000|2022-04-20 00:21:10|324.93|322.13|324.93|322.13|324.99|322.19|324.93|322.13|0
1650414080000|2022-04-20 00:21:20|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1650414090000|2022-04-20 00:21:30|324.93|322.13|325.05|322.25|325.05|322.25|324.93|322.13|0
1650414100000|2022-04-20 00:21:40|324.99|322.19|324.99|322.19|324.99|322.19|324.99|322.19|0
1650414110000|2022-04-20 00:21:50|324.93|322.13|324.93|322.13|324.99|322.19|324.93|322.13|0
1650414120000|2022-04-20 00:22:00|324.81|322.01|324.75|321.95|324.81|322.01|324.75|321.95|0
1650414130000|2022-04-20 00:22:10|324.68|321.88|324.63|321.83|324.68|321.88|324.63|321.83|0
1650414140000|2022-04-20 00:22:20|324.68|321.88|324.81|322.01|324.81|322.01|324.68|321.88|0
1650414150000|2022-04-20 00:22:30|324.68|321.88|324.68|321.88|324.81|322.01|324.68|321.88|0
1650414170000|2022-04-20 00:22:50|324.56|321.76|324.44|321.64|324.63|321.83|324.44|321.64|0
1650414180000|2022-04-20 00:23:00|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1650414190000|2022-04-20 00:23:10|324.93|322.13|324.99|322.19|324.99|322.19|324.93|322.13|0
1650414200000|2022-04-20 00:23:20|325.05|322.25|324.99|322.19|325.05|322.25|324.93|322.13|0
1650414210000|2022-04-20 00:23:30|324.93|322.13|324.81|322.01|324.93|322.13|324.81|322.01|0
1650414220000|2022-04-20 00:23:40|324.68|321.88|324.44|321.64|324.68|321.88|324.44|321.64|0
1650414230000|2022-04-20 00:23:50|324.32|321.52|324.81|322.01|324.81|322.01|324.32|321.52|0
1650414240000|2022-04-20 00:24:00|324.68|321.88|324.56|321.76|324.68|321.88|324.56|321.76|0
1650414250000|2022-04-20 00:24:10|324.44|321.64|324.38|321.58|324.44|321.64|324.38|321.58|0
1650414260000|2022-04-20 00:24:20|324.44|321.64|324.38|321.58|324.44|321.64|324.32|321.52|0
1650414270000|2022-04-20 00:24:30|324.44|321.64|324.38|321.58|324.44|321.64|324.32|321.52|0
1650414280000|2022-04-20 00:24:40|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650414290000|2022-04-20 00:24:50|324.19|321.39|324.07|321.27|324.19|321.39|324.07|321.27|0
1650414300000|2022-04-20 00:25:00|324.19|321.39|324.26|321.46|324.26|321.46|324.19|321.39|0
1650414310000|2022-04-20 00:25:10|324.19|321.39|323.95|321.15|324.19|321.39|323.95|321.15|0
1650414320000|2022-04-20 00:25:20|324.07|321.27|324.07|321.27|324.19|321.39|324.07|321.27|0
1650414330000|2022-04-20 00:25:30|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1650414340000|2022-04-20 00:25:40|324.01|321.21|323.95|321.15|324.01|321.21|323.95|321.15|0
1650414350000|2022-04-20 00:25:50|323.83|321.03|323.7|320.9|323.83|321.03|323.7|320.9|0
1650414360000|2022-04-20 00:26:00|323.58|320.78|323.65|320.85|323.65|320.85|323.58|320.78|0
1650414370000|2022-04-20 00:26:10|323.58|320.78|323.83|321.03|323.83|321.03|323.58|320.78|0
1650414380000|2022-04-20 00:26:20|323.7|320.9|323.58|320.78|323.7|320.9|323.58|320.78|0
1650414400000|2022-04-20 00:26:40|323.7|320.9|323.58|320.78|323.7|320.9|323.58|320.78|0
1650414410000|2022-04-20 00:26:50|323.64|320.84|323.58|320.78|323.64|320.84|323.58|320.78|0
1650414420000|2022-04-20 00:27:00|323.64|320.84|323.7|320.9|323.83|321.03|323.58|320.78|0
1650414430000|2022-04-20 00:27:10|323.58|320.78|323.46|320.66|323.58|320.78|323.46|320.66|0
1650414440000|2022-04-20 00:27:20|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1650414450000|2022-04-20 00:27:30|323.46|320.66|323.58|320.78|323.58|320.78|323.46|320.66|0
1650414460000|2022-04-20 00:27:40|323.7|320.9|323.83|321.03|323.83|321.03|323.7|320.9|0
1650414470000|2022-04-20 00:27:50|323.77|320.97|323.95|321.15|323.95|321.15|323.77|320.97|0
1650414480000|2022-04-20 00:28:00|323.83|321.03|323.83|321.03|323.83|321.03|323.83|321.03|0
1650414490000|2022-04-20 00:28:10|323.7|320.9|323.58|320.78|323.77|320.97|323.58|320.78|0
1650414500000|2022-04-20 00:28:20|323.83|321.03|323.83|321.03|323.83|321.03|323.7|320.9|0
1650414510000|2022-04-20 00:28:30|323.7|320.9|323.7|320.9|323.7|320.9|323.7|320.9|0
1650414530000|2022-04-20 00:28:50|323.83|321.03|323.95|321.15|323.95|321.15|323.83|321.03|0
1650414540000|2022-04-20 00:29:00|323.89|321.09|323.82|321.02|323.89|321.09|323.82|321.02|0
1650414550000|2022-04-20 00:29:10|323.89|321.09|323.82|321.02|323.89|321.09|323.82|321.02|0
1650414560000|2022-04-20 00:29:20|323.95|321.15|323.95|321.15|323.95|321.15|323.89|321.09|0
1650414570000|2022-04-20 00:29:30|323.82|321.02|323.7|320.9|323.82|321.02|323.7|320.9|0
1650414580000|2022-04-20 00:29:40|323.82|321.02|323.77|320.97|323.82|321.02|323.7|320.9|0
1650414590000|2022-04-20 00:29:50|323.7|320.9|323.89|321.09|323.89|321.09|323.7|320.9|0
1650414600000|2022-04-20 00:30:00|323.82|321.02|323.58|320.78|323.82|321.02|323.58|320.78|0
1650414610000|2022-04-20 00:30:10|323.46|320.66|323.46|320.66|323.58|320.78|323.46|320.66|0
1650414620000|2022-04-20 00:30:20|323.52|320.72|323.34|320.54|323.52|320.72|323.34|320.54|0
1650414630000|2022-04-20 00:30:30|323.21|320.41|323.7|320.9|323.7|320.9|323.21|320.41|0
1650414640000|2022-04-20 00:30:40|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1650414650000|2022-04-20 00:30:50|323.58|320.78|323.58|320.78|323.64|320.84|323.58|320.78|0
1650414660000|2022-04-20 00:31:00|323.52|320.72|323.95|321.15|323.95|321.15|323.52|320.72|0
1650414680000|2022-04-20 00:31:20|324.07|321.27|323.95|321.15|324.07|321.27|323.95|321.15|0
1650414690000|2022-04-20 00:31:30|323.82|321.02|323.95|321.15|323.95|321.15|323.82|321.02|0
1650414700000|2022-04-20 00:31:40|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1650414710000|2022-04-20 00:31:50|323.95|321.15|323.82|321.02|323.95|321.15|323.82|321.02|0
1650414720000|2022-04-20 00:32:00|323.58|320.78|323.33|320.53|323.58|320.78|323.33|320.53|0
1650414730000|2022-04-20 00:32:10|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650414740000|2022-04-20 00:32:20|323.33|320.53|323.33|320.53|323.33|320.53|323.21|320.41|0
1650414750000|2022-04-20 00:32:30|323.4|320.6|323.33|320.53|323.4|320.6|323.33|320.53|0
1650414760000|2022-04-20 00:32:40|323.4|320.6|323.33|320.53|323.4|320.6|323.33|320.53|0
1650414770000|2022-04-20 00:32:50|323.46|320.66|323.33|320.53|323.46|320.66|323.33|320.53|0
1650414780000|2022-04-20 00:33:00|323.46|320.66|323.46|320.66|323.46|320.66|323.46|320.66|0
1650414790000|2022-04-20 00:33:10|323.58|320.78|323.52|320.72|323.58|320.78|323.46|320.66|0
1650414800000|2022-04-20 00:33:20|323.46|320.66|323.58|320.78|323.58|320.78|323.46|320.66|0
1650414810000|2022-04-20 00:33:30|323.7|320.9|323.7|320.9|323.95|321.15|323.7|320.9|0
1650414820000|2022-04-20 00:33:40|323.58|320.78|323.64|320.84|323.7|320.9|323.58|320.78|0
1650414830000|2022-04-20 00:33:50|323.82|321.02|323.89|321.09|323.95|321.15|323.82|321.02|0
1650414840000|2022-04-20 00:34:00|323.82|321.02|323.7|320.9|323.89|321.09|323.7|320.9|0
1650414860000|2022-04-20 00:34:20|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650414870000|2022-04-20 00:34:30|323.52|320.72|323.52|320.72|323.52|320.72|323.46|320.66|0
1650414880000|2022-04-20 00:34:40|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650414890000|2022-04-20 00:34:50|323.7|320.9|323.89|321.09|323.89|321.09|323.7|320.9|0
1650414900000|2022-04-20 00:35:00|323.82|321.02|323.58|320.78|323.82|321.02|323.58|320.78|0
1650414910000|2022-04-20 00:35:10|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1650414920000|2022-04-20 00:35:20|323.7|320.9|323.7|320.9|323.7|320.9|323.7|320.9|0
1650414930000|2022-04-20 00:35:30|323.58|320.78|323.58|320.78|323.58|320.78|323.46|320.66|0
1650414950000|2022-04-20 00:35:50|323.64|320.84|323.58|320.78|323.64|320.84|323.58|320.78|0
1650414960000|2022-04-20 00:36:00|323.64|320.84|323.76|320.96|323.76|320.96|323.64|320.84|0
1650414970000|2022-04-20 00:36:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650414980000|2022-04-20 00:36:20|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1650414990000|2022-04-20 00:36:30|323.58|320.78|323.58|320.78|323.64|320.84|323.58|320.78|0
1650415000000|2022-04-20 00:36:40|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1650415010000|2022-04-20 00:36:50|323.45|320.65|323.58|320.78|323.58|320.78|323.45|320.65|0
1650415030000|2022-04-20 00:37:10|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1650415040000|2022-04-20 00:37:20|323.52|320.72|323.58|320.78|323.58|320.78|323.52|320.72|0
1650415050000|2022-04-20 00:37:30|323.64|320.84|323.76|320.96|323.76|320.96|323.64|320.84|0
1650415060000|2022-04-20 00:37:40|323.7|320.9|323.7|320.9|323.76|320.96|323.7|320.9|0
1650415070000|2022-04-20 00:37:50|323.76|320.96|323.7|320.9|323.76|320.96|323.64|320.84|0
1650415080000|2022-04-20 00:38:00|323.64|320.84|323.7|320.9|323.7|320.9|323.64|320.84|0
1650415100000|2022-04-20 00:38:20|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650415110000|2022-04-20 00:38:30|323.52|320.72|323.52|320.72|323.52|320.72|323.52|320.72|0
1650415120000|2022-04-20 00:38:40|323.58|320.78|323.64|320.84|323.64|320.84|323.58|320.78|0
1650415130000|2022-04-20 00:38:50|323.58|320.78|323.58|320.78|323.58|320.78|323.58|320.78|0
1650415150000|2022-04-20 00:39:10|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1650415180000|2022-04-20 00:39:40|323.33|320.53|323.09|320.29|323.33|320.53|323.09|320.29|0
1650415190000|2022-04-20 00:39:50|323.21|320.41|322.91|320.11|323.21|320.41|322.91|320.11|0
1650415200000|2022-04-20 00:40:00|322.97|320.17|323.09|320.29|323.09|320.29|322.91|320.11|0
1650415210000|2022-04-20 00:40:10|323.15|320.35|323.09|320.29|323.15|320.35|323.09|320.29|0
1650415220000|2022-04-20 00:40:20|323.21|320.41|323.33|320.53|323.33|320.53|323.21|320.41|0
1650415230000|2022-04-20 00:40:30|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650415240000|2022-04-20 00:40:40|323.21|320.41|323.27|320.47|323.27|320.47|323.21|320.41|0
1650415250000|2022-04-20 00:40:50|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415260000|2022-04-20 00:41:00|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415280000|2022-04-20 00:41:20|323.09|320.29|323.21|320.41|323.21|320.41|323.09|320.29|0
1650415290000|2022-04-20 00:41:30|323.15|320.35|323.09|320.29|323.15|320.35|323.09|320.29|0
1650415310000|2022-04-20 00:41:50|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415320000|2022-04-20 00:42:00|323.09|320.29|323.21|320.41|323.21|320.41|323.09|320.29|0
1650415330000|2022-04-20 00:42:10|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415340000|2022-04-20 00:42:20|323.27|320.47|323.27|320.47|323.27|320.47|323.21|320.41|0
1650415350000|2022-04-20 00:42:30|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415370000|2022-04-20 00:42:50|323.33|320.53|323.21|320.41|323.33|320.53|323.21|320.41|0
1650415380000|2022-04-20 00:43:00|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415390000|2022-04-20 00:43:10|323.21|320.41|323.09|320.29|323.21|320.41|323.09|320.29|0
1650415410000|2022-04-20 00:43:30|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415420000|2022-04-20 00:43:40|323.27|320.47|323.21|320.41|323.27|320.47|323.21|320.41|0
1650415450000|2022-04-20 00:44:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650415480000|2022-04-20 00:44:40|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415490000|2022-04-20 00:44:50|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415500000|2022-04-20 00:45:00|323.27|320.47|323.27|320.47|323.27|320.47|323.21|320.41|0
1650415510000|2022-04-20 00:45:10|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415520000|2022-04-20 00:45:20|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415530000|2022-04-20 00:45:30|323.33|320.53|323.33|320.53|323.33|320.53|323.21|320.41|0
1650415540000|2022-04-20 00:45:40|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650415550000|2022-04-20 00:45:50|323.08|320.28|323.21|320.41|323.21|320.41|323.08|320.28|0
1650415560000|2022-04-20 00:46:00|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415570000|2022-04-20 00:46:10|323.21|320.41|323.21|320.41|323.27|320.47|323.21|320.41|0
1650415620000|2022-04-20 00:47:00|323.27|320.47|323.21|320.41|323.27|320.47|323.21|320.41|0
1650415640000|2022-04-20 00:47:20|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650415660000|2022-04-20 00:47:40|323.45|320.65|323.45|320.65|323.57|320.77|323.45|320.65|0
1650415690000|2022-04-20 00:48:10|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1650415710000|2022-04-20 00:48:30|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1650415720000|2022-04-20 00:48:40|323.57|320.77|323.69|320.89|323.69|320.89|323.57|320.77|0
1650415730000|2022-04-20 00:48:50|323.76|320.96|323.69|320.89|323.76|320.96|323.69|320.89|0
1650415740000|2022-04-20 00:49:00|323.82|321.02|323.69|320.89|323.82|321.02|323.69|320.89|0
1650415750000|2022-04-20 00:49:10|323.82|321.02|323.69|320.89|323.82|321.02|323.69|320.89|0
1650415760000|2022-04-20 00:49:20|323.82|321.02|323.69|320.89|323.82|321.02|323.69|320.89|0
1650415790000|2022-04-20 00:49:50|323.82|321.02|323.69|320.89|323.82|321.02|323.69|320.89|0
1650415800000|2022-04-20 00:50:00|323.76|320.96|323.82|321.02|323.82|321.02|323.69|320.89|0
1650415810000|2022-04-20 00:50:10|323.69|320.89|323.57|320.77|323.69|320.89|323.57|320.77|0
1650415850000|2022-04-20 00:50:50|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1650415860000|2022-04-20 00:51:00|323.57|320.77|323.69|320.89|323.69|320.89|323.57|320.77|0
1650415870000|2022-04-20 00:51:10|323.82|321.02|323.82|321.02|323.82|321.02|323.82|321.02|0
1650415880000|2022-04-20 00:51:20|323.94|321.14|323.94|321.14|323.94|321.14|323.94|321.14|0
1650415910000|2022-04-20 00:51:50|324.06|321.26|323.94|321.14|324.06|321.26|323.94|321.14|0
1650415940000|2022-04-20 00:52:20|323.81|321.01|323.81|321.01|323.81|321.01|323.69|320.89|0
1650415950000|2022-04-20 00:52:30|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1650415960000|2022-04-20 00:52:40|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1650415970000|2022-04-20 00:52:50|323.69|320.89|323.57|320.77|323.69|320.89|323.57|320.77|0
1650415980000|2022-04-20 00:53:00|323.51|320.71|323.69|320.89|323.69|320.89|323.45|320.65|0
1650415990000|2022-04-20 00:53:10|323.63|320.83|323.57|320.77|323.69|320.89|323.57|320.77|0
1650416000000|2022-04-20 00:53:20|323.45|320.65|323.45|320.65|323.57|320.77|323.45|320.65|0
1650416010000|2022-04-20 00:53:30|323.39|320.59|323.45|320.65|323.45|320.65|323.39|320.59|0
1650416020000|2022-04-20 00:53:40|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650416040000|2022-04-20 00:54:00|323.27|320.47|323.33|320.53|323.33|320.53|323.27|320.47|0
1650416050000|2022-04-20 00:54:10|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1650416060000|2022-04-20 00:54:20|323.27|320.47|323.2|320.4|323.27|320.47|323.2|320.4|0
1650416070000|2022-04-20 00:54:30|323.33|320.53|323.27|320.47|323.45|320.65|323.27|320.47|0
1650416080000|2022-04-20 00:54:40|323.33|320.53|323.45|320.65|323.45|320.65|323.33|320.53|0
1650416100000|2022-04-20 00:55:00|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650416110000|2022-04-20 00:55:10|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1650416120000|2022-04-20 00:55:20|323.32|320.52|323.2|320.4|323.32|320.52|323.2|320.4|0
1650416130000|2022-04-20 00:55:30|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650416140000|2022-04-20 00:55:40|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1650416150000|2022-04-20 00:55:50|323.32|320.52|323.32|320.52|323.32|320.52|323.27|320.47|0
1650416160000|2022-04-20 00:56:00|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1650416170000|2022-04-20 00:56:10|323.08|320.28|323.2|320.4|323.2|320.4|323.08|320.28|0
1650416180000|2022-04-20 00:56:20|323.08|320.28|323.45|320.65|323.45|320.65|323.08|320.28|0
1650416190000|2022-04-20 00:56:30|323.32|320.52|323.32|320.52|323.32|320.52|323.2|320.4|0
1650416200000|2022-04-20 00:56:40|323.39|320.59|323.32|320.52|323.39|320.59|323.32|320.52|0
1650416230000|2022-04-20 00:57:10|323.2|320.4|323.02|320.22|323.2|320.4|323.02|320.22|0
1650416240000|2022-04-20 00:57:20|323.08|320.28|323.2|320.4|323.2|320.4|323.08|320.28|0
1650416250000|2022-04-20 00:57:30|323.08|320.28|323.2|320.4|323.2|320.4|323.08|320.28|0
1650416260000|2022-04-20 00:57:40|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1650416330000|2022-04-20 00:58:50|322.96|320.16|323.08|320.28|323.08|320.28|322.96|320.16|0
1650416360000|2022-04-20 00:59:20|323.14|320.34|323.2|320.4|323.2|320.4|323.14|320.34|0
1650416370000|2022-04-20 00:59:30|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1650416380000|2022-04-20 00:59:40|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1650416390000|2022-04-20 00:59:50|323.08|320.28|323.08|320.28|323.08|320.28|323.08|320.28|0
1650416400000|2022-04-20 01:00:00|322.96|320.16|323.08|320.28|323.08|320.28|322.96|320.16|0
1650416410000|2022-04-20 01:00:10|322.96|320.16|323.08|320.28|323.08|320.28|322.96|320.16|0
1650416430000|2022-04-20 01:00:30|323.14|320.34|323.2|320.4|323.2|320.4|323.14|320.34|0
1650416440000|2022-04-20 01:00:40|323.14|320.34|323.08|320.28|323.14|320.34|323.08|320.28|0
1650416450000|2022-04-20 01:00:50|322.96|320.16|322.96|320.16|322.96|320.16|322.83|320.03|0
1650416460000|2022-04-20 01:01:00|322.9|320.1|322.35|319.55|322.9|320.1|322.35|319.55|0
1650416470000|2022-04-20 01:01:10|322.47|319.67|322.35|319.55|322.47|319.67|322.35|319.55|0
1650416480000|2022-04-20 01:01:20|322.47|319.67|322.35|319.55|322.47|319.67|322.35|319.55|0
1650416490000|2022-04-20 01:01:30|322.22|319.42|322.1|319.3|322.22|319.42|322.1|319.3|0
1650416500000|2022-04-20 01:01:40|321.98|319.18|321.98|319.18|321.98|319.18|321.98|319.18|0
1650416510000|2022-04-20 01:01:50|321.86|319.06|321.86|319.06|322.1|319.3|321.86|319.06|0
1650416520000|2022-04-20 01:02:00|321.92|319.12|321.86|319.06|321.92|319.12|321.86|319.06|0
1650416530000|2022-04-20 01:02:10|321.98|319.18|322.22|319.42|322.22|319.42|321.98|319.18|0
1650416540000|2022-04-20 01:02:20|322.1|319.3|322.1|319.3|322.1|319.3|322.1|319.3|0
1650416550000|2022-04-20 01:02:30|322.22|319.42|322.22|319.42|322.29|319.49|322.22|319.42|0
1650416570000|2022-04-20 01:02:50|322.35|319.55|322.83|320.03|322.83|320.03|322.35|319.55|0
1650416580000|2022-04-20 01:03:00|322.96|320.16|322.59|319.79|322.96|320.16|322.47|319.67|0
1650416590000|2022-04-20 01:03:10|322.53|319.73|322.59|319.79|322.59|319.79|322.53|319.73|0
1650416600000|2022-04-20 01:03:20|322.77|319.97|322.71|319.91|322.83|320.03|322.71|319.91|0
1650416610000|2022-04-20 01:03:30|322.59|319.79|322.71|319.91|322.77|319.97|322.59|319.79|0
1650416620000|2022-04-20 01:03:40|322.77|319.97|322.83|320.03|322.83|320.03|322.77|319.97|0
1650416630000|2022-04-20 01:03:50|322.77|319.97|322.77|319.97|322.77|319.97|322.77|319.97|0
1650416640000|2022-04-20 01:04:00|322.71|319.91|322.77|319.97|322.77|319.97|322.71|319.91|0
1650416650000|2022-04-20 01:04:10|322.71|319.91|322.71|319.91|322.77|319.97|322.71|319.91|0
1650416660000|2022-04-20 01:04:20|322.77|319.97|322.95|320.15|322.95|320.15|322.71|319.91|0
1650416670000|2022-04-20 01:04:30|322.83|320.03|323.08|320.28|323.08|320.28|322.83|320.03|0
1650416680000|2022-04-20 01:04:40|323.2|320.4|323.2|320.4|323.2|320.4|323.2|320.4|0
1650416690000|2022-04-20 01:04:50|323.14|320.34|323.08|320.28|323.2|320.4|323.08|320.28|0
1650416700000|2022-04-20 01:05:00|322.95|320.15|322.95|320.15|322.95|320.15|322.9|320.1|0
1650416710000|2022-04-20 01:05:10|323.08|320.28|323.08|320.28|323.2|320.4|323.08|320.28|0
1650416720000|2022-04-20 01:05:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1650416730000|2022-04-20 01:05:30|323.02|320.22|323.08|320.28|323.08|320.28|323.02|320.22|0
1650416740000|2022-04-20 01:05:40|323.14|320.34|323.08|320.28|323.14|320.34|323.08|320.28|0
1650416750000|2022-04-20 01:05:50|323.02|320.22|322.95|320.15|323.02|320.22|322.95|320.15|0
1650416780000|2022-04-20 01:06:20|323.02|320.22|323.02|320.22|323.02|320.22|323.02|320.22|0
1650416790000|2022-04-20 01:06:30|323.14|320.34|323.14|320.34|323.14|320.34|323.08|320.28|0
1650416800000|2022-04-20 01:06:40|323.08|320.28|323.08|320.28|323.14|320.34|323.08|320.28|0
1650416810000|2022-04-20 01:06:50|323.2|320.4|323.38|320.58|323.38|320.58|323.2|320.4|0
1650416820000|2022-04-20 01:07:00|323.44|320.64|323.44|320.64|323.44|320.64|323.38|320.58|0
1650416830000|2022-04-20 01:07:10|323.51|320.71|323.44|320.64|323.51|320.71|323.44|320.64|0
1650416840000|2022-04-20 01:07:20|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650416870000|2022-04-20 01:07:50|323.2|320.4|323.32|320.52|323.32|320.52|323.2|320.4|0
1650416880000|2022-04-20 01:08:00|323.38|320.58|323.44|320.64|323.44|320.64|323.38|320.58|0
1650416890000|2022-04-20 01:08:10|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650416900000|2022-04-20 01:08:20|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650416910000|2022-04-20 01:08:30|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650416930000|2022-04-20 01:08:50|323.38|320.58|323.2|320.4|323.38|320.58|323.2|320.4|0
1650416940000|2022-04-20 01:09:00|323.32|320.52|323.5|320.7|323.5|320.7|323.32|320.52|0
1650416950000|2022-04-20 01:09:10|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1650416960000|2022-04-20 01:09:20|323.56|320.76|323.56|320.76|323.63|320.83|323.56|320.76|0
1650416970000|2022-04-20 01:09:30|323.5|320.7|323.38|320.58|323.5|320.7|323.38|320.58|0
1650416980000|2022-04-20 01:09:40|323.44|320.64|323.44|320.64|323.5|320.7|323.44|320.64|0
1650416990000|2022-04-20 01:09:50|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650417010000|2022-04-20 01:10:10|323.14|320.34|323.32|320.52|323.32|320.52|323.14|320.34|0
1650417020000|2022-04-20 01:10:20|323.2|320.4|323.44|320.64|323.44|320.64|323.07|320.27|0
1650417030000|2022-04-20 01:10:30|323.32|320.52|323.38|320.58|323.38|320.58|323.32|320.52|0
1650417040000|2022-04-20 01:10:40|323.2|320.4|323.32|320.52|323.44|320.64|323.2|320.4|0
1650417050000|2022-04-20 01:10:50|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650417060000|2022-04-20 01:11:00|323.38|320.58|323.2|320.4|323.38|320.58|323.2|320.4|0
1650417070000|2022-04-20 01:11:10|323.26|320.46|323.2|320.4|323.26|320.46|323.2|320.4|0
1650417080000|2022-04-20 01:11:20|323.07|320.27|323.2|320.4|323.2|320.4|323.07|320.27|0
1650417090000|2022-04-20 01:11:30|323.26|320.46|323.32|320.52|323.32|320.52|323.2|320.4|0
1650417100000|2022-04-20 01:11:40|323.44|320.64|323.32|320.52|323.44|320.64|323.32|320.52|0
1650417110000|2022-04-20 01:11:50|323.2|320.4|323.32|320.52|323.32|320.52|323.2|320.4|0
1650417120000|2022-04-20 01:12:00|323.44|320.64|323.32|320.52|323.44|320.64|323.32|320.52|0
1650417130000|2022-04-20 01:12:10|323.26|320.46|323.32|320.52|323.32|320.52|323.26|320.46|0
1650417140000|2022-04-20 01:12:20|323.26|320.46|323.32|320.52|323.32|320.52|323.26|320.46|0
1650417150000|2022-04-20 01:12:30|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650417160000|2022-04-20 01:12:40|323.5|320.7|323.38|320.58|323.5|320.7|323.32|320.52|0
1650417170000|2022-04-20 01:12:50|323.44|320.64|323.68|320.88|323.68|320.88|323.44|320.64|0
1650417180000|2022-04-20 01:13:00|323.56|320.76|323.5|320.7|323.56|320.76|323.5|320.7|0
1650417190000|2022-04-20 01:13:10|323.44|320.64|323.68|320.88|323.68|320.88|323.44|320.64|0
1650417210000|2022-04-20 01:13:30|323.56|320.76|323.56|320.76|323.68|320.88|323.56|320.76|0
1650417220000|2022-04-20 01:13:40|323.5|320.7|323.56|320.76|323.56|320.76|323.5|320.7|0
1650417230000|2022-04-20 01:13:50|323.68|320.88|323.56|320.76|323.68|320.88|323.56|320.76|0
1650417240000|2022-04-20 01:14:00|323.68|320.88|323.68|320.88|323.68|320.88|323.62|320.82|0
1650417250000|2022-04-20 01:14:10|323.56|320.76|323.81|321.01|323.81|321.01|323.56|320.76|0
1650417260000|2022-04-20 01:14:20|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1650417270000|2022-04-20 01:14:30|323.75|320.95|323.68|320.88|323.81|321.01|323.68|320.88|0
1650417280000|2022-04-20 01:14:40|323.75|320.95|323.75|320.95|323.75|320.95|323.68|320.88|0
1650417290000|2022-04-20 01:14:50|323.68|320.88|323.75|320.95|323.75|320.95|323.68|320.88|0
1650417300000|2022-04-20 01:15:00|323.81|321.01|324.17|321.37|324.17|321.37|323.81|321.01|0
1650417310000|2022-04-20 01:15:10|324.54|321.74|324.91|322.11|324.91|322.11|324.54|321.74|0
1650417320000|2022-04-20 01:15:20|325.34|322.54|325.4|322.6|325.4|322.6|325.34|322.54|0
1650417330000|2022-04-20 01:15:30|325.64|322.84|325.27|322.47|325.64|322.84|325.27|322.47|0
1650417340000|2022-04-20 01:15:40|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650417350000|2022-04-20 01:15:50|325.27|322.47|326.38|323.58|326.75|323.95|325.27|322.47|0
1650417360000|2022-04-20 01:16:00|326.5|323.7|326.87|324.07|326.99|324.19|326.5|323.7|0
1650417370000|2022-04-20 01:16:10|326.75|323.95|327.12|324.32|327.12|324.32|326.75|323.95|0
1650417380000|2022-04-20 01:16:20|326.87|324.07|326.5|323.7|326.87|324.07|326.5|323.7|0
1650417390000|2022-04-20 01:16:30|326.63|323.83|326.5|323.7|326.69|323.89|326.5|323.7|0
1650417400000|2022-04-20 01:16:40|326.57|323.77|326.63|323.83|326.63|323.83|326.57|323.77|0
1650417410000|2022-04-20 01:16:50|326.75|323.95|326.63|323.83|326.75|323.95|326.63|323.83|0
1650417420000|2022-04-20 01:17:00|326.5|323.7|326.5|323.7|326.5|323.7|326.5|323.7|0
1650417430000|2022-04-20 01:17:10|326.38|323.58|326.26|323.46|326.5|323.7|326.26|323.46|0
1650417440000|2022-04-20 01:17:20|326.13|323.33|326.26|323.46|326.26|323.46|326.13|323.33|0
1650417450000|2022-04-20 01:17:30|326.13|323.33|326.38|323.58|326.38|323.58|326.13|323.33|0
1650417460000|2022-04-20 01:17:40|326.5|323.7|326.38|323.58|326.5|323.7|326.38|323.58|0
1650417470000|2022-04-20 01:17:50|326.44|323.64|326.5|323.7|326.5|323.7|326.44|323.64|0
1650417480000|2022-04-20 01:18:00|326.62|323.82|326.87|324.07|326.87|324.07|326.62|323.82|0
1650417490000|2022-04-20 01:18:10|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1650417500000|2022-04-20 01:18:20|326.93|324.13|326.99|324.19|326.99|324.19|326.87|324.07|0
1650417510000|2022-04-20 01:18:30|326.93|324.13|326.75|323.95|326.93|324.13|326.75|323.95|0
1650417520000|2022-04-20 01:18:40|326.62|323.82|326.38|323.58|326.62|323.82|326.38|323.58|0
1650417530000|2022-04-20 01:18:50|326.26|323.46|326.26|323.46|326.26|323.46|326.26|323.46|0
1650417540000|2022-04-20 01:19:00|326.5|323.7|326.75|323.95|326.75|323.95|326.5|323.7|0
1650417550000|2022-04-20 01:19:10|326.81|324.01|326.99|324.19|326.99|324.19|326.81|324.01|0
1650417560000|2022-04-20 01:19:20|327.12|324.32|326.99|324.19|327.12|324.32|326.99|324.19|0
1650417570000|2022-04-20 01:19:30|327.12|324.32|327.24|324.44|327.24|324.44|327.12|324.32|0
1650417580000|2022-04-20 01:19:40|327.12|324.32|327.24|324.44|327.24|324.44|327.12|324.32|0
1650417590000|2022-04-20 01:19:50|327.36|324.56|327.49|324.69|327.61|324.81|327.36|324.56|0
1650417600000|2022-04-20 01:20:00|327.61|324.81|327.86|325.06|327.92|325.12|327.61|324.81|0
1650417610000|2022-04-20 01:20:10|327.73|324.93|327.49|324.69|327.73|324.93|327.49|324.69|0
1650417620000|2022-04-20 01:20:20|327.36|324.56|327.36|324.56|327.36|324.56|327.24|324.44|0
1650417630000|2022-04-20 01:20:30|327.24|324.44|327.24|324.44|327.36|324.56|327.24|324.44|0
1650417640000|2022-04-20 01:20:40|327.12|324.32|327.24|324.44|327.24|324.44|327.12|324.32|0
1650417650000|2022-04-20 01:20:50|327.36|324.56|327.24|324.44|327.36|324.56|327.24|324.44|0
1650417680000|2022-04-20 01:21:20|327.36|324.56|327.43|324.63|327.43|324.63|327.3|324.5|0
1650417690000|2022-04-20 01:21:30|327.24|324.44|327.24|324.44|327.24|324.44|327.24|324.44|0
1650417700000|2022-04-20 01:21:40|327.12|324.32|327.12|324.32|327.12|324.32|327.12|324.32|0
1650417710000|2022-04-20 01:21:50|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1650417720000|2022-04-20 01:22:00|327.12|324.32|327.24|324.44|327.24|324.44|327.12|324.32|0
1650417730000|2022-04-20 01:22:10|327.18|324.38|327.12|324.32|327.24|324.44|327.12|324.32|0
1650417740000|2022-04-20 01:22:20|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1650417750000|2022-04-20 01:22:30|327.12|324.32|327.12|324.32|327.12|324.32|326.99|324.19|0
1650417760000|2022-04-20 01:22:40|326.99|324.19|326.99|324.19|326.99|324.19|326.93|324.13|0
1650417770000|2022-04-20 01:22:50|326.87|324.07|326.87|324.07|326.87|324.07|326.87|324.07|0
1650417780000|2022-04-20 01:23:00|326.99|324.19|326.75|323.95|326.99|324.19|326.75|323.95|0
1650417790000|2022-04-20 01:23:10|326.62|323.82|326.5|323.7|326.62|323.82|326.5|323.7|0
1650417800000|2022-04-20 01:23:20|326.62|323.82|326.75|323.95|326.81|324.01|326.62|323.82|0
1650417820000|2022-04-20 01:23:40|326.99|324.19|326.93|324.13|326.99|324.19|326.93|324.13|0
1650417830000|2022-04-20 01:23:50|326.87|324.07|326.87|324.07|326.99|324.19|326.87|324.07|0
1650417840000|2022-04-20 01:24:00|326.75|323.95|326.99|324.19|326.99|324.19|326.75|323.95|0
1650417850000|2022-04-20 01:24:10|326.87|324.07|326.75|323.95|326.87|324.07|326.62|323.82|0
1650417860000|2022-04-20 01:24:20|326.81|324.01|326.62|323.82|327.06|324.26|326.62|323.82|0
1650417870000|2022-04-20 01:24:30|326.75|323.95|326.81|324.01|326.81|324.01|326.75|323.95|0
1650417880000|2022-04-20 01:24:40|326.75|323.95|326.62|323.82|326.75|323.95|326.62|323.82|0
1650417890000|2022-04-20 01:24:50|326.69|323.89|326.74|323.94|326.74|323.94|326.69|323.89|0
1650417900000|2022-04-20 01:25:00|326.87|324.07|326.99|324.19|326.99|324.19|326.87|324.07|0
1650417910000|2022-04-20 01:25:10|326.74|323.94|326.81|324.01|326.87|324.07|326.74|323.94|0
1650417920000|2022-04-20 01:25:20|326.87|324.07|326.87|324.07|326.93|324.13|326.87|324.07|0
1650417930000|2022-04-20 01:25:30|326.81|324.01|326.87|324.07|326.87|324.07|326.81|324.01|0
1650417940000|2022-04-20 01:25:40|326.99|324.19|326.87|324.07|326.99|324.19|326.87|324.07|0
1650417950000|2022-04-20 01:25:50|326.99|324.19|326.99|324.19|327.05|324.25|326.99|324.19|0
1650417960000|2022-04-20 01:26:00|327.11|324.31|327.24|324.44|327.24|324.44|327.11|324.31|0
1650417970000|2022-04-20 01:26:10|327.36|324.56|327.18|324.38|327.36|324.56|327.18|324.38|0
1650417980000|2022-04-20 01:26:20|327.11|324.31|327.24|324.44|327.24|324.44|327.11|324.31|0
1650417990000|2022-04-20 01:26:30|327.36|324.56|327.24|324.44|327.36|324.56|327.24|324.44|0
1650418000000|2022-04-20 01:26:40|327.11|324.31|327.11|324.31|327.11|324.31|327.11|324.31|0
1650418010000|2022-04-20 01:26:50|327.24|324.44|327.11|324.31|327.24|324.44|327.11|324.31|0
1650418020000|2022-04-20 01:27:00|327.18|324.38|327.11|324.31|327.18|324.38|327.11|324.31|0
1650418030000|2022-04-20 01:27:10|327.24|324.44|327.36|324.56|327.36|324.56|327.24|324.44|0
1650418040000|2022-04-20 01:27:20|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650418050000|2022-04-20 01:27:30|327.61|324.81|327.73|324.93|328.1|325.3|327.61|324.81|0
1650418060000|2022-04-20 01:27:40|327.61|324.81|327.11|324.31|327.61|324.81|327.11|324.31|0
1650418070000|2022-04-20 01:27:50|327.24|324.44|327.48|324.68|327.48|324.68|327.11|324.31|0
1650418080000|2022-04-20 01:28:00|327.55|324.75|327.36|324.56|327.55|324.75|327.36|324.56|0
1650418090000|2022-04-20 01:28:10|327.48|324.68|327.61|324.81|327.61|324.81|327.48|324.68|0
1650418110000|2022-04-20 01:28:30|327.48|324.68|327.36|324.56|327.48|324.68|327.24|324.44|0
1650418120000|2022-04-20 01:28:40|327.24|324.44|327.24|324.44|327.36|324.56|327.24|324.44|0
1650418130000|2022-04-20 01:28:50|327.11|324.31|326.87|324.07|327.11|324.31|326.87|324.07|0
1650418140000|2022-04-20 01:29:00|326.81|324.01|326.62|323.82|326.81|324.01|326.62|323.82|0
1650418150000|2022-04-20 01:29:10|326.74|323.94|326.87|324.07|326.87|324.07|326.74|323.94|0
1650418160000|2022-04-20 01:29:20|326.99|324.19|327.11|324.31|327.11|324.31|326.99|324.19|0
1650418170000|2022-04-20 01:29:30|326.99|324.19|326.99|324.19|326.99|324.19|326.99|324.19|0
1650418190000|2022-04-20 01:29:50|327.11|324.31|326.99|324.19|327.11|324.31|326.99|324.19|0
1650418200000|2022-04-20 01:30:00|327.11|324.31|327.3|324.5|327.36|324.56|327.11|324.31|0
1650418210000|2022-04-20 01:30:10|326.99|324.19|326.74|323.94|326.99|324.19|326.74|323.94|0
1650418220000|2022-04-20 01:30:20|326.87|324.07|326.74|323.94|326.87|324.07|326.62|323.82|0
1650418230000|2022-04-20 01:30:30|326.81|324.01|326.99|324.19|326.99|324.19|326.81|324.01|0
1650418240000|2022-04-20 01:30:40|326.74|323.94|326.37|323.57|326.74|323.94|326.37|323.57|0
1650418250000|2022-04-20 01:30:50|326.25|323.45|326.62|323.82|326.62|323.82|326.25|323.45|0
1650418260000|2022-04-20 01:31:00|326.5|323.7|326.37|323.57|326.5|323.7|326.13|323.33|0
1650418270000|2022-04-20 01:31:10|326.5|323.7|326.74|323.94|326.74|323.94|326.37|323.57|0
1650418280000|2022-04-20 01:31:20|326.99|324.19|326.93|324.13|327.11|324.31|326.93|324.13|0
1650418290000|2022-04-20 01:31:30|326.81|324.01|327.23|324.43|327.23|324.43|326.81|324.01|0
1650418300000|2022-04-20 01:31:40|327.18|324.38|327.23|324.43|327.23|324.43|327.11|324.31|0
1650418310000|2022-04-20 01:31:50|327.11|324.31|327.11|324.31|327.3|324.5|327.11|324.31|0
1650418320000|2022-04-20 01:32:00|327.23|324.43|327.11|324.31|327.23|324.43|327.11|324.31|0
1650418330000|2022-04-20 01:32:10|327.23|324.43|327.23|324.43|327.23|324.43|327.23|324.43|0
1650418340000|2022-04-20 01:32:20|327.11|324.31|327.11|324.31|327.18|324.38|327.11|324.31|0
1650418350000|2022-04-20 01:32:30|327.23|324.43|327.23|324.43|327.23|324.43|327.11|324.31|0
1650418360000|2022-04-20 01:32:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650418370000|2022-04-20 01:32:50|327.36|324.56|327.42|324.62|327.42|324.62|327.36|324.56|0
1650418380000|2022-04-20 01:33:00|327.48|324.68|327.42|324.62|327.48|324.68|327.23|324.43|0
1650418390000|2022-04-20 01:33:10|327.36|324.56|327.23|324.43|327.42|324.62|327.23|324.43|0
1650418410000|2022-04-20 01:33:30|327.36|324.56|327.36|324.56|327.36|324.56|327.3|324.5|0
1650418420000|2022-04-20 01:33:40|327.48|324.68|327.73|324.93|327.73|324.93|327.48|324.68|0
1650418430000|2022-04-20 01:33:50|327.79|324.99|327.73|324.93|327.85|325.05|327.73|324.93|0
1650418440000|2022-04-20 01:34:00|327.85|325.05|327.67|324.87|328.1|325.3|327.67|324.87|0
1650418450000|2022-04-20 01:34:10|327.73|324.93|327.85|325.05|327.85|325.05|327.73|324.93|0
1650418460000|2022-04-20 01:34:20|327.97|325.17|327.97|325.17|327.97|325.17|327.97|325.17|0
1650418470000|2022-04-20 01:34:30|328.1|325.3|328.1|325.3|328.1|325.3|328.04|325.24|0
1650418480000|2022-04-20 01:34:40|327.97|325.17|328.1|325.3|328.1|325.3|327.97|325.17|0
1650418500000|2022-04-20 01:35:00|327.97|325.17|327.6|324.8|327.97|325.17|327.6|324.8|0
1650418510000|2022-04-20 01:35:10|327.48|324.68|327.23|324.43|327.48|324.68|327.23|324.43|0
1650418520000|2022-04-20 01:35:20|327.48|324.68|327.6|324.8|327.6|324.8|327.48|324.68|0
1650418530000|2022-04-20 01:35:30|327.73|324.93|327.48|324.68|327.73|324.93|327.48|324.68|0
1650418540000|2022-04-20 01:35:40|327.36|324.56|327.11|324.31|327.48|324.68|327.11|324.31|0
1650418550000|2022-04-20 01:35:50|327.23|324.43|327.36|324.56|327.36|324.56|327.23|324.43|0
1650418560000|2022-04-20 01:36:00|327.23|324.43|327.23|324.43|327.48|324.68|327.23|324.43|0
1650418570000|2022-04-20 01:36:10|327.36|324.56|327.36|324.56|327.36|324.56|327.36|324.56|0
1650418580000|2022-04-20 01:36:20|327.23|324.43|326.99|324.19|327.23|324.43|326.99|324.19|0
1650418590000|2022-04-20 01:36:30|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650418600000|2022-04-20 01:36:40|326.74|323.94|326.74|323.94|326.86|324.06|326.62|323.82|0
1650418610000|2022-04-20 01:36:50|326.93|324.13|326.86|324.06|326.99|324.19|326.86|324.06|0
1650418620000|2022-04-20 01:37:00|326.74|323.94|326.74|323.94|326.86|324.06|326.74|323.94|0
1650418630000|2022-04-20 01:37:10|326.62|323.82|326.37|323.57|326.62|323.82|326.37|323.57|0
1650418640000|2022-04-20 01:37:20|326.25|323.45|326.37|323.57|326.37|323.57|326.25|323.45|0
1650418650000|2022-04-20 01:37:30|326.49|323.69|326.25|323.45|326.49|323.69|326.25|323.45|0
1650418660000|2022-04-20 01:37:40|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1650418670000|2022-04-20 01:37:50|326.49|323.69|326.49|323.69|326.49|323.69|326.37|323.57|0
1650418680000|2022-04-20 01:38:00|326.62|323.82|326.49|323.69|326.62|323.82|326.49|323.69|0
1650418690000|2022-04-20 01:38:10|326.37|323.57|326.49|323.69|326.49|323.69|326.37|323.57|0
1650418700000|2022-04-20 01:38:20|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1650418710000|2022-04-20 01:38:30|326.25|323.45|326.37|323.57|326.43|323.63|326.25|323.45|0
1650418720000|2022-04-20 01:38:40|326.25|323.45|326.19|323.39|326.25|323.45|326.19|323.39|0
1650418730000|2022-04-20 01:38:50|326.25|323.45|326.19|323.39|326.25|323.45|326.19|323.39|0
1650418740000|2022-04-20 01:39:00|326.12|323.32|326.25|323.45|326.37|323.57|326.12|323.32|0
1650418750000|2022-04-20 01:39:10|326.12|323.32|326.25|323.45|326.25|323.45|326.12|323.32|0
1650418760000|2022-04-20 01:39:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1650418770000|2022-04-20 01:39:30|326.62|323.82|326.74|323.94|326.74|323.94|326.62|323.82|0
1650418780000|2022-04-20 01:39:40|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650418790000|2022-04-20 01:39:50|326.98|324.18|326.8|324|327.11|324.31|326.8|324|0
1650418800000|2022-04-20 01:40:00|326.86|324.06|326.98|324.18|326.98|324.18|326.86|324.06|0
1650418810000|2022-04-20 01:40:10|326.93|324.13|326.86|324.06|326.93|324.13|326.86|324.06|0
1650418820000|2022-04-20 01:40:20|326.98|324.18|326.93|324.13|326.98|324.18|326.93|324.13|0
1650418830000|2022-04-20 01:40:30|326.74|323.94|326.86|324.06|326.86|324.06|326.74|323.94|0
1650418840000|2022-04-20 01:40:40|326.98|324.18|326.98|324.18|326.98|324.18|326.86|324.06|0
1650418850000|2022-04-20 01:40:50|326.74|323.94|326.74|323.94|326.74|323.94|326.62|323.82|0
1650418860000|2022-04-20 01:41:00|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1650418870000|2022-04-20 01:41:10|326.74|323.94|326.86|324.06|326.86|324.06|326.74|323.94|0
1650418880000|2022-04-20 01:41:20|326.92|324.12|326.86|324.06|326.92|324.12|326.86|324.06|0
1650418890000|2022-04-20 01:41:30|326.98|324.18|326.86|324.06|326.98|324.18|326.86|324.06|0
1650418900000|2022-04-20 01:41:40|326.74|323.94|326.86|324.06|326.86|324.06|326.74|323.94|0
1650418920000|2022-04-20 01:42:00|326.74|323.94|326.68|323.88|326.74|323.94|326.68|323.88|0
1650418930000|2022-04-20 01:42:10|326.86|324.06|326.74|323.94|326.86|324.06|326.74|323.94|0
1650418940000|2022-04-20 01:42:20|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1650418950000|2022-04-20 01:42:30|326.61|323.81|326.49|323.69|326.61|323.81|326.49|323.69|0
1650418960000|2022-04-20 01:42:40|326.37|323.57|326.37|323.57|326.37|323.57|326.37|323.57|0
1650418970000|2022-04-20 01:42:50|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1650418980000|2022-04-20 01:43:00|326.37|323.57|326.55|323.75|326.55|323.75|326.37|323.57|0
1650418990000|2022-04-20 01:43:10|326.49|323.69|326.37|323.57|326.49|323.69|326.37|323.57|0
1650419000000|2022-04-20 01:43:20|326.49|323.69|326.49|323.69|326.49|323.69|326.43|323.63|0
1650419010000|2022-04-20 01:43:30|326.61|323.81|326.43|323.63|326.61|323.81|326.43|323.63|0
1650419020000|2022-04-20 01:43:40|326.37|323.57|326.49|323.69|326.49|323.69|326.37|323.57|0
1650419030000|2022-04-20 01:43:50|326.55|323.75|326.49|323.69|326.55|323.75|326.49|323.69|0
1650419040000|2022-04-20 01:44:00|326.68|323.88|326.74|323.94|326.74|323.94|326.68|323.88|0
1650419050000|2022-04-20 01:44:10|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1650419060000|2022-04-20 01:44:20|326.61|323.81|326.74|323.94|326.74|323.94|326.61|323.81|0
1650419070000|2022-04-20 01:44:30|326.8|324|326.74|323.94|326.8|324|326.74|323.94|0
1650419080000|2022-04-20 01:44:40|326.86|324.06|326.8|324|326.86|324.06|326.8|324|0
1650419090000|2022-04-20 01:44:50|326.86|324.06|326.98|324.18|326.98|324.18|326.8|324|0
1650419100000|2022-04-20 01:45:00|326.92|324.12|326.86|324.06|326.92|324.12|326.86|324.06|0
1650419110000|2022-04-20 01:45:10|326.92|324.12|327.11|324.31|327.11|324.31|326.92|324.12|0
1650419120000|2022-04-20 01:45:20|327.35|324.55|327.23|324.43|327.35|324.55|327.17|324.37|0
1650419130000|2022-04-20 01:45:30|327.29|324.49|327.29|324.49|327.29|324.49|327.29|324.49|0
1650419140000|2022-04-20 01:45:40|327.11|324.31|326.98|324.18|327.23|324.43|326.98|324.18|0
1650419150000|2022-04-20 01:45:50|326.92|324.12|326.86|324.06|326.98|324.18|326.86|324.06|0
1650419160000|2022-04-20 01:46:00|326.74|323.94|326.61|323.81|326.74|323.94|326.61|323.81|0
1650419170000|2022-04-20 01:46:10|326.55|323.75|326.49|323.69|326.55|323.75|326.49|323.69|0
1650419180000|2022-04-20 01:46:20|326.55|323.75|326.74|323.94|326.74|323.94|326.49|323.69|0
1650419190000|2022-04-20 01:46:30|326.68|323.88|326.74|323.94|326.74|323.94|326.68|323.88|0
1650419200000|2022-04-20 01:46:40|326.86|324.06|326.74|323.94|326.86|324.06|326.74|323.94|0
1650419210000|2022-04-20 01:46:50|326.86|324.06|326.92|324.12|326.92|324.12|326.86|324.06|0
1650419220000|2022-04-20 01:47:00|326.98|324.18|327.1|324.3|327.1|324.3|326.98|324.18|0
1650419230000|2022-04-20 01:47:10|326.98|324.18|326.92|324.12|326.98|324.18|326.86|324.06|0
1650419240000|2022-04-20 01:47:20|326.86|324.06|326.98|324.18|326.98|324.18|326.86|324.06|0
1650419250000|2022-04-20 01:47:30|326.86|324.06|326.8|324|326.86|324.06|326.74|323.94|0
1650419260000|2022-04-20 01:47:40|326.74|323.94|326.86|324.06|326.86|324.06|326.61|323.81|0
1650419270000|2022-04-20 01:47:50|326.98|324.18|326.98|324.18|326.98|324.18|326.98|324.18|0
1650419280000|2022-04-20 01:48:00|326.86|324.06|326.86|324.06|326.86|324.06|326.8|324|0
1650419290000|2022-04-20 01:48:10|326.73|323.93|326.8|324|326.8|324|326.73|323.93|0
1650419300000|2022-04-20 01:48:20|326.86|324.06|326.92|324.12|326.92|324.12|326.86|324.06|0
1650419310000|2022-04-20 01:48:30|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650419320000|2022-04-20 01:48:40|326.8|324|326.73|323.93|326.86|324.06|326.73|323.93|0
1650419330000|2022-04-20 01:48:50|326.8|324|326.73|323.93|326.86|324.06|326.73|323.93|0
1650419340000|2022-04-20 01:49:00|326.86|324.06|326.92|324.12|326.92|324.12|326.73|323.93|0
1650419350000|2022-04-20 01:49:10|326.86|324.06|326.73|323.93|326.86|324.06|326.73|323.93|0
1650419360000|2022-04-20 01:49:20|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650419370000|2022-04-20 01:49:30|326.92|324.12|326.98|324.18|326.98|324.18|326.86|324.06|0
1650419380000|2022-04-20 01:49:40|326.92|324.12|326.98|324.18|326.98|324.18|326.92|324.12|0
1650419390000|2022-04-20 01:49:50|327.1|324.3|326.86|324.06|327.1|324.3|326.86|324.06|0
1650419400000|2022-04-20 01:50:00|326.73|323.93|326.73|323.93|326.73|323.93|326.68|323.88|0
1650419410000|2022-04-20 01:50:10|326.67|323.87|326.67|323.87|326.73|323.93|326.67|323.87|0
1650419420000|2022-04-20 01:50:20|326.61|323.81|326.67|323.87|326.67|323.87|326.61|323.81|0
1650419430000|2022-04-20 01:50:30|326.73|323.93|326.61|323.81|326.73|323.93|326.61|323.81|0
1650419450000|2022-04-20 01:50:50|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650419460000|2022-04-20 01:51:00|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650419470000|2022-04-20 01:51:10|326.92|324.12|326.86|324.06|326.92|324.12|326.86|324.06|0
1650419480000|2022-04-20 01:51:20|326.92|324.12|326.86|324.06|326.92|324.12|326.86|324.06|0
1650419490000|2022-04-20 01:51:30|326.73|323.93|326.73|323.93|326.8|324|326.73|323.93|0
1650419500000|2022-04-20 01:51:40|326.8|324|326.73|323.93|326.86|324.06|326.73|323.93|0
1650419510000|2022-04-20 01:51:50|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650419520000|2022-04-20 01:52:00|326.73|323.93|326.8|324|326.86|324.06|326.73|323.93|0
1650419530000|2022-04-20 01:52:10|326.73|323.93|326.86|324.06|326.86|324.06|326.73|323.93|0
1650419540000|2022-04-20 01:52:20|326.73|323.93|326.86|324.06|326.86|324.06|326.73|323.93|0
1650419550000|2022-04-20 01:52:30|326.73|323.93|326.86|324.06|326.86|324.06|326.73|323.93|0
1650419560000|2022-04-20 01:52:40|326.92|324.12|326.86|324.06|326.92|324.12|326.86|324.06|0
1650419570000|2022-04-20 01:52:50|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650419580000|2022-04-20 01:53:00|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1650419590000|2022-04-20 01:53:10|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650419600000|2022-04-20 01:53:20|326.86|324.06|326.86|324.06|326.86|324.06|326.86|324.06|0
1650419610000|2022-04-20 01:53:30|326.73|323.93|326.61|323.81|326.73|323.93|326.61|323.81|0
1650419620000|2022-04-20 01:53:40|326.73|323.93|326.61|323.81|326.73|323.93|326.61|323.81|0
1650419630000|2022-04-20 01:53:50|326.73|323.93|326.61|323.81|326.73|323.93|326.61|323.81|0
1650419640000|2022-04-20 01:54:00|326.49|323.69|326.73|323.93|326.73|323.93|326.49|323.69|0
1650419650000|2022-04-20 01:54:10|326.8|324|326.73|323.93|326.8|324|326.61|323.81|0
1650419660000|2022-04-20 01:54:20|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1650419670000|2022-04-20 01:54:30|326.61|323.81|326.73|323.93|326.73|323.93|326.61|323.81|0
1650419680000|2022-04-20 01:54:40|326.86|324.06|326.86|324.06|326.98|324.18|326.86|324.06|0
1650419690000|2022-04-20 01:54:50|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650419700000|2022-04-20 01:55:00|326.61|323.81|326.55|323.75|326.61|323.81|326.49|323.69|0
1650419710000|2022-04-20 01:55:10|326.43|323.63|326.61|323.81|326.61|323.81|326.43|323.63|0
1650419720000|2022-04-20 01:55:20|326.49|323.69|326.49|323.69|326.49|323.69|326.49|323.69|0
1650419730000|2022-04-20 01:55:30|326.55|323.75|326.49|323.69|326.55|323.75|326.49|323.69|0
1650419740000|2022-04-20 01:55:40|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1650419750000|2022-04-20 01:55:50|326.67|323.87|326.67|323.87|326.67|323.87|326.67|323.87|0
1650419760000|2022-04-20 01:56:00|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650419780000|2022-04-20 01:56:20|326.8|324|326.73|323.93|326.8|324|326.73|323.93|0
1650419800000|2022-04-20 01:56:40|326.67|323.87|326.61|323.81|326.67|323.87|326.61|323.81|0
1650419810000|2022-04-20 01:56:50|326.67|323.87|326.73|323.93|326.73|323.93|326.67|323.87|0
1650419820000|2022-04-20 01:57:00|326.61|323.81|326.61|323.81|326.73|323.93|326.61|323.81|0
1650419830000|2022-04-20 01:57:10|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1650419840000|2022-04-20 01:57:20|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1650419850000|2022-04-20 01:57:30|326.12|323.32|326.24|323.44|326.24|323.44|326.12|323.32|0
1650419860000|2022-04-20 01:57:40|326.3|323.5|326.24|323.44|326.3|323.5|326.24|323.44|0
1650419870000|2022-04-20 01:57:50|326.3|323.5|326.3|323.5|326.3|323.5|326.3|323.5|0
1650419880000|2022-04-20 01:58:00|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1650419890000|2022-04-20 01:58:10|326.12|323.32|326.12|323.32|326.12|323.32|326.12|323.32|0
1650419900000|2022-04-20 01:58:20|326.24|323.44|326.36|323.56|326.36|323.56|326.24|323.44|0
1650419910000|2022-04-20 01:58:30|326.24|323.44|326.36|323.56|326.36|323.56|326.24|323.44|0
1650419920000|2022-04-20 01:58:40|326.43|323.63|326.43|323.63|326.43|323.63|326.43|323.63|0
1650419930000|2022-04-20 01:58:50|326.48|323.68|326.48|323.68|326.48|323.68|326.48|323.68|0
1650419940000|2022-04-20 01:59:00|326.61|323.81|326.85|324.05|326.85|324.05|326.61|323.81|0
1650419950000|2022-04-20 01:59:10|326.73|323.93|326.73|323.93|326.73|323.93|326.67|323.87|0
1650419960000|2022-04-20 01:59:20|326.67|323.87|326.61|323.81|326.67|323.87|326.61|323.81|0
1650419970000|2022-04-20 01:59:30|326.73|323.93|326.61|323.81|326.73|323.93|326.61|323.81|0
1650419980000|2022-04-20 01:59:40|326.48|323.68|326.61|323.81|326.73|323.93|326.48|323.68|0
1650419990000|2022-04-20 01:59:50|326.73|323.93|326.73|323.93|326.73|323.93|326.73|323.93|0
1650420000000|2022-04-20 02:00:00|326.61|323.81|326.67|323.87|326.73|323.93|326.61|323.81|0
1650420010000|2022-04-20 02:00:10|326.61|323.81|326.61|323.81|326.61|323.81|326.61|323.81|0
1650420020000|2022-04-20 02:00:20|326.55|323.75|326.61|323.81|326.73|323.93|326.55|323.75|0
1650420040000|2022-04-20 02:00:40|326.48|323.68|326.36|323.56|326.48|323.68|326.36|323.56|0
1650420050000|2022-04-20 02:00:50|326.3|323.5|326.24|323.44|326.3|323.5|326.24|323.44|0
1650420060000|2022-04-20 02:01:00|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1650420070000|2022-04-20 02:01:10|326.06|323.26|326.06|323.26|326.06|323.26|326.06|323.26|0
1650420080000|2022-04-20 02:01:20|326.11|323.31|325.99|323.19|326.11|323.31|325.99|323.19|0
1650420100000|2022-04-20 02:01:40|326.11|323.31|326.11|323.31|326.11|323.31|325.99|323.19|0
1650420120000|2022-04-20 02:02:00|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1650420130000|2022-04-20 02:02:10|326.36|323.56|326.24|323.44|326.36|323.56|326.24|323.44|0
1650420140000|2022-04-20 02:02:20|326.36|323.56|326.36|323.56|326.36|323.56|326.24|323.44|0
1650420160000|2022-04-20 02:02:40|326.42|323.62|326.36|323.56|326.48|323.68|326.36|323.56|0
1650420170000|2022-04-20 02:02:50|326.61|323.81|326.73|323.93|326.73|323.93|326.61|323.81|0
1650420180000|2022-04-20 02:03:00|326.85|324.05|327.04|324.24|327.04|324.24|326.85|324.05|0
1650420190000|2022-04-20 02:03:10|326.97|324.17|327.04|324.24|327.04|324.24|326.97|324.17|0
1650420200000|2022-04-20 02:03:20|327.1|324.3|327.1|324.3|327.1|324.3|326.97|324.17|0
1650420210000|2022-04-20 02:03:30|327.22|324.42|327.34|324.54|327.34|324.54|327.22|324.42|0
1650420220000|2022-04-20 02:03:40|327.28|324.48|327.34|324.54|327.34|324.54|327.22|324.42|0
1650420230000|2022-04-20 02:03:50|327.47|324.67|327.34|324.54|327.47|324.67|327.34|324.54|0
1650420240000|2022-04-20 02:04:00|327.28|324.48|327.28|324.48|327.28|324.48|327.22|324.42|0
1650420250000|2022-04-20 02:04:10|327.34|324.54|327.47|324.67|327.47|324.67|327.34|324.54|0
1650420260000|2022-04-20 02:04:20|327.41|324.61|327.22|324.42|327.41|324.61|327.22|324.42|0
1650420270000|2022-04-20 02:04:30|327.1|324.3|327.1|324.3|327.1|324.3|327.1|324.3|0
1650420280000|2022-04-20 02:04:40|326.97|324.17|326.97|324.17|326.97|324.17|326.97|324.17|0
1650420290000|2022-04-20 02:04:50|326.85|324.05|326.48|323.68|326.85|324.05|326.48|323.68|0
1650420300000|2022-04-20 02:05:00|326.24|323.44|326.48|323.68|326.48|323.68|326.24|323.44|0
1650420310000|2022-04-20 02:05:10|326.36|323.56|326.24|323.44|326.36|323.56|326.24|323.44|0
1650420320000|2022-04-20 02:05:20|326.36|323.56|326.48|323.68|326.48|323.68|326.36|323.56|0
1650420330000|2022-04-20 02:05:30|326.6|323.8|326.36|323.56|326.6|323.8|326.36|323.56|0
1650420340000|2022-04-20 02:05:40|326.3|323.5|326.36|323.56|326.36|323.56|326.3|323.5|0
1650420350000|2022-04-20 02:05:50|326.24|323.44|326.24|323.44|326.24|323.44|326.24|323.44|0
1650420360000|2022-04-20 02:06:00|326.36|323.56|326.48|323.68|326.48|323.68|326.36|323.56|0
1650420380000|2022-04-20 02:06:20|326.42|323.62|326.36|323.56|326.48|323.68|326.36|323.56|0
1650420390000|2022-04-20 02:06:30|326.42|323.62|326.36|323.56|326.42|323.62|326.36|323.56|0
1650420400000|2022-04-20 02:06:40|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1650420410000|2022-04-20 02:06:50|326.36|323.56|326.48|323.68|326.48|323.68|326.36|323.56|0
1650420420000|2022-04-20 02:07:00|326.42|323.62|326.36|323.56|326.48|323.68|326.3|323.5|0
1650420430000|2022-04-20 02:07:10|326.23|323.43|326.23|323.43|326.3|323.5|326.23|323.43|0
1650420440000|2022-04-20 02:07:20|326.3|323.5|326.36|323.56|326.36|323.56|326.3|323.5|0
1650420450000|2022-04-20 02:07:30|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1650420460000|2022-04-20 02:07:40|326.11|323.31|326.11|323.31|326.11|323.31|326.11|323.31|0
1650420470000|2022-04-20 02:07:50|326.23|323.43|325.87|323.07|326.23|323.43|325.87|323.07|0
1650420480000|2022-04-20 02:08:00|325.13|322.33|325.01|322.21|325.13|322.33|325.01|322.21|0
1650420490000|2022-04-20 02:08:10|325.19|322.39|325.13|322.33|325.25|322.45|325.13|322.33|0
1650420500000|2022-04-20 02:08:20|325.01|322.21|324.27|321.47|325.01|322.21|324.27|321.47|0
1650420510000|2022-04-20 02:08:30|324.03|321.23|324.15|321.35|324.15|321.35|324.03|321.23|0
1650420520000|2022-04-20 02:08:40|324.03|321.23|324.52|321.72|324.52|321.72|324.03|321.23|0
1650420530000|2022-04-20 02:08:50|324.39|321.59|324.64|321.84|324.64|321.84|324.39|321.59|0
1650420540000|2022-04-20 02:09:00|324.76|321.96|324.88|322.08|324.88|322.08|324.76|321.96|0
1650420550000|2022-04-20 02:09:10|325.01|322.21|325.19|322.39|325.19|322.39|325.01|322.21|0
1650420560000|2022-04-20 02:09:20|325.13|322.33|325.01|322.21|325.13|322.33|325.01|322.21|0
1650420570000|2022-04-20 02:09:30|324.88|322.08|324.76|321.96|324.88|322.08|324.76|321.96|0
1650420580000|2022-04-20 02:09:40|324.82|322.02|324.76|321.96|324.82|322.02|324.76|321.96|0
1650420590000|2022-04-20 02:09:50|324.82|322.02|324.76|321.96|324.82|322.02|324.76|321.96|0
1650420600000|2022-04-20 02:10:00|324.88|322.08|324.88|322.08|324.88|322.08|324.76|321.96|0
1650420610000|2022-04-20 02:10:10|325.01|322.21|324.88|322.08|325.01|322.21|324.88|322.08|0
1650420620000|2022-04-20 02:10:20|324.76|321.96|324.88|322.08|324.88|322.08|324.76|321.96|0
1650420630000|2022-04-20 02:10:30|324.95|322.15|324.76|321.96|324.95|322.15|324.76|321.96|0
1650420640000|2022-04-20 02:10:40|324.7|321.9|324.76|321.96|324.82|322.02|324.7|321.9|0
1650420650000|2022-04-20 02:10:50|324.88|322.08|324.76|321.96|324.88|322.08|324.76|321.96|0
1650420660000|2022-04-20 02:11:00|324.82|322.02|324.7|321.9|324.82|322.02|324.7|321.9|0
1650420670000|2022-04-20 02:11:10|324.76|321.96|324.64|321.84|324.76|321.96|324.64|321.84|0
1650420680000|2022-04-20 02:11:20|324.51|321.71|324.51|321.71|324.51|321.71|324.51|321.71|0
1650420690000|2022-04-20 02:11:30|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1650420700000|2022-04-20 02:11:40|324.46|321.66|324.39|321.59|324.46|321.66|324.27|321.47|0
1650420710000|2022-04-20 02:11:50|324.27|321.47|324.15|321.35|324.27|321.47|324.15|321.35|0
1650420720000|2022-04-20 02:12:00|324.21|321.41|324.39|321.59|324.39|321.59|324.15|321.35|0
1650420730000|2022-04-20 02:12:10|324.27|321.47|324.27|321.47|324.27|321.47|324.27|321.47|0
1650420740000|2022-04-20 02:12:20|324.64|321.84|324.64|321.84|324.64|321.84|324.58|321.78|0
1650420750000|2022-04-20 02:12:30|324.58|321.78|324.51|321.71|324.58|321.78|324.51|321.71|0
1650420760000|2022-04-20 02:12:40|324.39|321.59|324.76|321.96|324.76|321.96|324.39|321.59|0
1650420770000|2022-04-20 02:12:50|324.64|321.84|324.76|321.96|324.76|321.96|324.64|321.84|0
1650420780000|2022-04-20 02:13:00|324.88|322.08|324.76|321.96|324.88|322.08|324.76|321.96|0
1650420790000|2022-04-20 02:13:10|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1650420800000|2022-04-20 02:13:20|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650420810000|2022-04-20 02:13:30|325|322.2|325.07|322.27|325.07|322.27|325|322.2|0
1650420820000|2022-04-20 02:13:40|325.13|322.33|325.25|322.45|325.25|322.45|325.13|322.33|0
1650420830000|2022-04-20 02:13:50|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1650420840000|2022-04-20 02:14:00|325.49|322.69|325.13|322.33|325.49|322.69|325.13|322.33|0
1650420850000|2022-04-20 02:14:10|325.19|322.39|325.19|322.39|325.25|322.45|325.19|322.39|0
1650420860000|2022-04-20 02:14:20|325.25|322.45|325.25|322.45|325.37|322.57|325.25|322.45|0
1650420870000|2022-04-20 02:14:30|325.13|322.33|325|322.2|325.19|322.39|325|322.2|0
1650420880000|2022-04-20 02:14:40|324.88|322.08|324.88|322.08|324.88|322.08|324.76|321.96|0
1650420890000|2022-04-20 02:14:50|325|322.2|325|322.2|325|322.2|325|322.2|0
1650420900000|2022-04-20 02:15:00|325.13|322.33|325.13|322.33|325.13|322.33|325|322.2|0
1650420920000|2022-04-20 02:15:20|325|322.2|325.07|322.27|325.07|322.27|325|322.2|0
1650420930000|2022-04-20 02:15:30|325|322.2|325|322.2|325|322.2|325|322.2|0
1650420940000|2022-04-20 02:15:40|324.94|322.14|324.76|321.96|324.94|322.14|324.76|321.96|0
1650420950000|2022-04-20 02:15:50|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1650420960000|2022-04-20 02:16:00|324.94|322.14|324.88|322.08|325|322.2|324.88|322.08|0
1650420970000|2022-04-20 02:16:10|324.94|322.14|325.07|322.27|325.07|322.27|324.94|322.14|0
1650420980000|2022-04-20 02:16:20|325.13|322.33|325|322.2|325.13|322.33|325|322.2|0
1650421000000|2022-04-20 02:16:40|324.88|322.08|324.88|322.08|325|322.2|324.88|322.08|0
1650421020000|2022-04-20 02:17:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1650421030000|2022-04-20 02:17:10|324.88|322.08|324.88|322.08|325|322.2|324.88|322.08|0
1650421040000|2022-04-20 02:17:20|324.82|322.02|324.76|321.96|324.82|322.02|324.76|321.96|0
1650421070000|2022-04-20 02:17:50|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1650421080000|2022-04-20 02:18:00|324.82|322.02|324.63|321.83|324.88|322.08|324.63|321.83|0
1650421090000|2022-04-20 02:18:10|324.88|322.08|324.88|322.08|325|322.2|324.88|322.08|0
1650421100000|2022-04-20 02:18:20|324.76|321.96|324.88|322.08|324.88|322.08|324.76|321.96|0
1650421110000|2022-04-20 02:18:30|324.82|322.02|324.88|322.08|324.88|322.08|324.82|322.02|0
1650421120000|2022-04-20 02:18:40|325|322.2|325|322.2|325|322.2|325|322.2|0
1650421130000|2022-04-20 02:18:50|324.94|322.14|324.94|322.14|325|322.2|324.94|322.14|0
1650421140000|2022-04-20 02:19:00|325|322.2|324.88|322.08|325|322.2|324.88|322.08|0
1650421150000|2022-04-20 02:19:10|324.76|321.96|325|322.2|325|322.2|324.76|321.96|0
1650421160000|2022-04-20 02:19:20|325.12|322.32|325|322.2|325.12|322.32|325|322.2|0
1650421170000|2022-04-20 02:19:30|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650421180000|2022-04-20 02:19:40|325.25|322.45|325.12|322.32|325.25|322.45|325.12|322.32|0
1650421190000|2022-04-20 02:19:50|325.61|322.81|325.31|322.51|325.61|322.81|325.31|322.51|0
1650421200000|2022-04-20 02:20:00|325.25|322.45|325.49|322.69|325.49|322.69|325.25|322.45|0
1650421210000|2022-04-20 02:20:10|325.37|322.57|325.49|322.69|325.61|322.81|325.37|322.57|0
1650421220000|2022-04-20 02:20:20|325.37|322.57|325.37|322.57|325.37|322.57|325.37|322.57|0
1650421230000|2022-04-20 02:20:30|325.49|322.69|325.37|322.57|325.49|322.69|325.37|322.57|0
1650421240000|2022-04-20 02:20:40|325.49|322.69|325.61|322.81|325.61|322.81|325.49|322.69|0
1650421250000|2022-04-20 02:20:50|325.74|322.94|325.98|323.18|325.98|323.18|325.74|322.94|0
1650421260000|2022-04-20 02:21:00|326.05|323.25|325.68|322.88|326.11|323.31|325.68|322.88|0
1650421270000|2022-04-20 02:21:10|325.74|322.94|325.8|323|325.8|323|325.61|322.81|0
1650421280000|2022-04-20 02:21:20|325.98|323.18|325.86|323.06|325.98|323.18|325.86|323.06|0
1650421290000|2022-04-20 02:21:30|325.98|323.18|325.86|323.06|326.11|323.31|325.86|323.06|0
1650421300000|2022-04-20 02:21:40|325.98|323.18|325.74|322.94|325.98|323.18|325.74|322.94|0
1650421310000|2022-04-20 02:21:50|325.61|322.81|325.74|322.94|325.74|322.94|325.61|322.81|0
1650421320000|2022-04-20 02:22:00|325.61|322.81|325.74|322.94|325.74|322.94|325.61|322.81|0
1650421330000|2022-04-20 02:22:10|325.86|323.06|325.98|323.18|325.98|323.18|325.86|323.06|0
1650421340000|2022-04-20 02:22:20|326.11|323.31|325.92|323.12|326.11|323.31|325.92|323.12|0
1650421350000|2022-04-20 02:22:30|325.98|323.18|325.98|323.18|325.98|323.18|325.86|323.06|0
1650421360000|2022-04-20 02:22:40|326.11|323.31|325.98|323.18|326.11|323.31|325.98|323.18|0
1650421370000|2022-04-20 02:22:50|325.86|323.06|325.8|323|325.86|323.06|325.74|322.94|0
1650421380000|2022-04-20 02:23:00|325.86|323.06|325.74|322.94|325.86|323.06|325.74|322.94|0
1650421390000|2022-04-20 02:23:10|325.61|322.81|325.68|322.88|325.74|322.94|325.61|322.81|0
1650421400000|2022-04-20 02:23:20|325.74|322.94|325.61|322.81|325.74|322.94|325.55|322.75|0
1650421410000|2022-04-20 02:23:30|325.49|322.69|325.49|322.69|325.55|322.75|325.49|322.69|0
1650421430000|2022-04-20 02:23:50|325.55|322.75|325.49|322.69|325.55|322.75|325.49|322.69|0
1650421440000|2022-04-20 02:24:00|325.55|322.75|325.74|322.94|325.74|322.94|325.49|322.69|0
1650421450000|2022-04-20 02:24:10|325.61|322.81|325.37|322.57|325.61|322.81|325.37|322.57|0
1650421460000|2022-04-20 02:24:20|325.55|322.75|325.55|322.75|325.61|322.81|325.55|322.75|0
1650421470000|2022-04-20 02:24:30|325.49|322.69|325.55|322.75|325.61|322.81|325.49|322.69|0
1650421480000|2022-04-20 02:24:40|325.49|322.69|325.49|322.69|325.55|322.75|325.49|322.69|0
1650421490000|2022-04-20 02:24:50|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1650421500000|2022-04-20 02:25:00|325.74|322.94|325.86|323.06|325.86|323.06|325.74|322.94|0
1650421510000|2022-04-20 02:25:10|325.8|323|325.8|323|325.8|323|325.8|323|0
1650421520000|2022-04-20 02:25:20|325.74|322.94|325.74|322.94|325.74|322.94|325.61|322.81|0
1650421530000|2022-04-20 02:25:30|325.61|322.81|325.61|322.81|325.61|322.81|325.61|322.81|0
1650421540000|2022-04-20 02:25:40|325.68|322.88|325.49|322.69|325.68|322.88|325.49|322.69|0
1650421550000|2022-04-20 02:25:50|325.37|322.57|325.43|322.63|325.55|322.75|325.37|322.57|0
1650421560000|2022-04-20 02:26:00|325.49|322.69|325.24|322.44|325.49|322.69|325.24|322.44|0
1650421570000|2022-04-20 02:26:10|325.31|322.51|325.12|322.32|325.37|322.57|325.12|322.32|0
1650421580000|2022-04-20 02:26:20|325.19|322.39|325.12|322.32|325.19|322.39|325.12|322.32|0
1650421600000|2022-04-20 02:26:40|325.18|322.38|325.37|322.57|325.37|322.57|325.18|322.38|0
1650421610000|2022-04-20 02:26:50|325.31|322.51|325.49|322.69|325.49|322.69|325.31|322.51|0
1650421620000|2022-04-20 02:27:00|325.37|322.57|325.49|322.69|325.49|322.69|325.37|322.57|0
1650421630000|2022-04-20 02:27:10|325.37|322.57|325.37|322.57|325.37|322.57|325.31|322.51|0
1650421640000|2022-04-20 02:27:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650421650000|2022-04-20 02:27:30|325.37|322.57|325.24|322.44|325.37|322.57|325.24|322.44|0
1650421670000|2022-04-20 02:27:50|325.18|322.38|325.18|322.38|325.24|322.44|325.18|322.38|0
1650421680000|2022-04-20 02:28:00|325.24|322.44|325|322.2|325.24|322.44|325|322.2|0
1650421690000|2022-04-20 02:28:10|324.88|322.08|324.88|322.08|324.88|322.08|324.88|322.08|0
1650421700000|2022-04-20 02:28:20|325|322.2|325|322.2|325.12|322.32|325|322.2|0
1650421710000|2022-04-20 02:28:30|324.94|322.14|324.51|321.71|324.94|322.14|324.51|321.71|0
1650421720000|2022-04-20 02:28:40|324.39|321.59|324.63|321.83|324.63|321.83|324.39|321.59|0
1650421730000|2022-04-20 02:28:50|324.38|321.58|324.51|321.71|324.51|321.71|324.38|321.58|0
1650421750000|2022-04-20 02:29:10|324.14|321.34|324.38|321.58|324.38|321.58|324.14|321.34|0
1650421760000|2022-04-20 02:29:20|324.51|321.71|324.38|321.58|324.51|321.71|324.38|321.58|0
1650421770000|2022-04-20 02:29:30|324.45|321.65|324.51|321.71|324.51|321.71|324.38|321.58|0
1650421790000|2022-04-20 02:29:50|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1650421800000|2022-04-20 02:30:00|324.51|321.71|324.75|321.95|324.75|321.95|324.38|321.58|0
1650421810000|2022-04-20 02:30:10|325|322.2|324.87|322.07|325|322.2|324.87|322.07|0
1650421820000|2022-04-20 02:30:20|324.75|321.95|325|322.2|325|322.2|324.75|321.95|0
1650421830000|2022-04-20 02:30:30|324.87|322.07|325.12|322.32|325.12|322.32|324.87|322.07|0
1650421840000|2022-04-20 02:30:40|325|322.2|325|322.2|325|322.2|324.94|322.14|0
1650421850000|2022-04-20 02:30:50|324.94|322.14|325.06|322.26|325.12|322.32|324.94|322.14|0
1650421860000|2022-04-20 02:31:00|325.12|322.32|325.18|322.38|325.18|322.38|325|322.2|0
1650421870000|2022-04-20 02:31:10|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650421880000|2022-04-20 02:31:20|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650421890000|2022-04-20 02:31:30|325.18|322.38|324.87|322.07|325.18|322.38|324.87|322.07|0
1650421900000|2022-04-20 02:31:40|325|322.2|324.94|322.14|325|322.2|324.94|322.14|0
1650421910000|2022-04-20 02:31:50|324.87|322.07|325|322.2|325|322.2|324.87|322.07|0
1650421920000|2022-04-20 02:32:00|325.12|322.32|325.31|322.51|325.31|322.51|325.12|322.32|0
1650421930000|2022-04-20 02:32:10|325.36|322.56|325.24|322.44|325.36|322.56|325.24|322.44|0
1650421940000|2022-04-20 02:32:20|325.36|322.56|325.49|322.69|325.49|322.69|325.36|322.56|0
1650421950000|2022-04-20 02:32:30|325.61|322.81|325.36|322.56|325.61|322.81|325.36|322.56|0
1650421960000|2022-04-20 02:32:40|325.49|322.69|325.36|322.56|325.49|322.69|325.36|322.56|0
1650421970000|2022-04-20 02:32:50|325.43|322.63|325.49|322.69|325.49|322.69|325.43|322.63|0
1650421980000|2022-04-20 02:33:00|325.43|322.63|325.43|322.63|325.43|322.63|325.36|322.56|0
1650421990000|2022-04-20 02:33:10|325.49|322.69|325.49|322.69|325.49|322.69|325.36|322.56|0
1650422000000|2022-04-20 02:33:20|325.61|322.81|325.49|322.69|325.61|322.81|325.49|322.69|0
1650422010000|2022-04-20 02:33:30|325.36|322.56|325.36|322.56|325.36|322.56|325.3|322.5|0
1650422020000|2022-04-20 02:33:40|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650422030000|2022-04-20 02:33:50|325.12|322.32|325.18|322.38|325.18|322.38|325.12|322.32|0
1650422040000|2022-04-20 02:34:00|325.24|322.44|325.06|322.26|325.24|322.44|325.06|322.26|0
1650422050000|2022-04-20 02:34:10|325.12|322.32|325.06|322.26|325.12|322.32|325|322.2|0
1650422060000|2022-04-20 02:34:20|325|322.2|325.12|322.32|325.12|322.32|325|322.2|0
1650422070000|2022-04-20 02:34:30|325.24|322.44|325.06|322.26|325.24|322.44|325.06|322.26|0
1650422080000|2022-04-20 02:34:40|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650422090000|2022-04-20 02:34:50|324.94|322.14|324.99|322.19|324.99|322.19|324.94|322.14|0
1650422100000|2022-04-20 02:35:00|325.12|322.32|325.18|322.38|325.18|322.38|325.12|322.32|0
1650422110000|2022-04-20 02:35:10|325.24|322.44|325.36|322.56|325.36|322.56|325.24|322.44|0
1650422120000|2022-04-20 02:35:20|325.24|322.44|325.3|322.5|325.3|322.5|325.24|322.44|0
1650422130000|2022-04-20 02:35:30|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650422140000|2022-04-20 02:35:40|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650422150000|2022-04-20 02:35:50|325.24|322.44|324.99|322.19|325.24|322.44|324.99|322.19|0
1650422160000|2022-04-20 02:36:00|325.06|322.26|325.18|322.38|325.18|322.38|325.06|322.26|0
1650422170000|2022-04-20 02:36:10|325.12|322.32|325.24|322.44|325.24|322.44|325.12|322.32|0
1650422180000|2022-04-20 02:36:20|325.3|322.5|325.3|322.5|325.3|322.5|325.24|322.44|0
1650422190000|2022-04-20 02:36:30|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650422200000|2022-04-20 02:36:40|325.48|322.68|325.43|322.63|325.55|322.75|325.43|322.63|0
1650422210000|2022-04-20 02:36:50|325.36|322.56|325.43|322.63|325.43|322.63|325.36|322.56|0
1650422220000|2022-04-20 02:37:00|325.36|322.56|325.24|322.44|325.36|322.56|325.24|322.44|0
1650422230000|2022-04-20 02:37:10|325.12|322.32|325.24|322.44|325.24|322.44|325.12|322.32|0
1650422240000|2022-04-20 02:37:20|325.18|322.38|325.24|322.44|325.24|322.44|325.12|322.32|0
1650422250000|2022-04-20 02:37:30|325.12|322.32|325.12|322.32|325.12|322.32|324.99|322.19|0
1650422260000|2022-04-20 02:37:40|325.06|322.26|324.99|322.19|325.06|322.26|324.99|322.19|0
1650422280000|2022-04-20 02:38:00|325.12|322.32|325.24|322.44|325.24|322.44|325.12|322.32|0
1650422290000|2022-04-20 02:38:10|325.18|322.38|325.24|322.44|325.24|322.44|325.18|322.38|0
1650422300000|2022-04-20 02:38:20|325.36|322.56|325.36|322.56|325.48|322.68|325.36|322.56|0
1650422310000|2022-04-20 02:38:30|325.3|322.5|325.12|322.32|325.3|322.5|325.12|322.32|0
1650422320000|2022-04-20 02:38:40|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650422330000|2022-04-20 02:38:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650422340000|2022-04-20 02:39:00|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650422350000|2022-04-20 02:39:10|325.12|322.32|325.18|322.38|325.18|322.38|325.12|322.32|0
1650422360000|2022-04-20 02:39:20|325.12|322.32|325.12|322.32|325.12|322.32|324.99|322.19|0
1650422370000|2022-04-20 02:39:30|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650422380000|2022-04-20 02:39:40|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650422400000|2022-04-20 02:40:00|324.99|322.19|324.99|322.19|324.99|322.19|324.99|322.19|0
1650422420000|2022-04-20 02:40:20|325.12|322.32|325.18|322.38|325.24|322.44|325.12|322.32|0
1650422430000|2022-04-20 02:40:30|325.12|322.32|325.24|322.44|325.24|322.44|325.12|322.32|0
1650422440000|2022-04-20 02:40:40|325.36|322.56|325.24|322.44|325.36|322.56|325.24|322.44|0
1650422450000|2022-04-20 02:40:50|325.36|322.56|325.12|322.32|325.36|322.56|325.12|322.32|0
1650422460000|2022-04-20 02:41:00|325.11|322.31|325.36|322.56|325.48|322.68|325.11|322.31|0
1650422470000|2022-04-20 02:41:10|325.42|322.62|325.36|322.56|325.42|322.62|325.36|322.56|0
1650422480000|2022-04-20 02:41:20|325.24|322.44|325.24|322.44|325.24|322.44|325.11|322.31|0
1650422490000|2022-04-20 02:41:30|325.36|322.56|325.24|322.44|325.36|322.56|325.24|322.44|0
1650422500000|2022-04-20 02:41:40|325.36|322.56|325.36|322.56|325.36|322.56|325.3|322.5|0
1650422530000|2022-04-20 02:42:10|325.24|322.44|325.36|322.56|325.36|322.56|325.18|322.38|0
1650422540000|2022-04-20 02:42:20|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650422550000|2022-04-20 02:42:30|325.11|322.31|325.24|322.44|325.36|322.56|325.11|322.31|0
1650422560000|2022-04-20 02:42:40|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650422570000|2022-04-20 02:42:50|325.36|322.56|325.36|322.56|325.36|322.56|325.3|322.5|0
1650422600000|2022-04-20 02:43:20|325.24|322.44|325.6|322.8|325.6|322.8|325.24|322.44|0
1650422610000|2022-04-20 02:43:30|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650422660000|2022-04-20 02:44:20|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650422680000|2022-04-20 02:44:40|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650422700000|2022-04-20 02:45:00|325.6|322.8|325.48|322.68|325.6|322.8|325.48|322.68|0
1650422720000|2022-04-20 02:45:20|325.6|322.8|325.73|322.93|325.73|322.93|325.6|322.8|0
1650422730000|2022-04-20 02:45:30|325.79|322.99|325.85|323.05|325.85|323.05|325.79|322.99|0
1650422740000|2022-04-20 02:45:40|325.73|322.93|325.85|323.05|325.85|323.05|325.73|322.93|0
1650422750000|2022-04-20 02:45:50|325.73|322.93|325.73|322.93|325.73|322.93|325.73|322.93|0
1650422760000|2022-04-20 02:46:00|325.36|322.56|325.48|322.68|325.48|322.68|325.36|322.56|0
1650422780000|2022-04-20 02:46:20|325.36|322.56|325.48|322.68|325.48|322.68|325.36|322.56|0
1650422790000|2022-04-20 02:46:30|325.54|322.74|325.67|322.87|325.67|322.87|325.54|322.74|0
1650422800000|2022-04-20 02:46:40|325.6|322.8|325.73|322.93|325.73|322.93|325.6|322.8|0
1650422810000|2022-04-20 02:46:50|325.67|322.87|325.6|322.8|325.67|322.87|325.6|322.8|0
1650422820000|2022-04-20 02:47:00|325.54|322.74|325.36|322.56|325.54|322.74|325.36|322.56|0
1650422830000|2022-04-20 02:47:10|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1650422840000|2022-04-20 02:47:20|325.6|322.8|325.48|322.68|325.6|322.8|325.36|322.56|0
1650422850000|2022-04-20 02:47:30|325.36|322.56|325.23|322.43|325.36|322.56|325.23|322.43|0
1650422860000|2022-04-20 02:47:40|325.11|322.31|325.11|322.31|325.18|322.38|325.11|322.31|0
1650422870000|2022-04-20 02:47:50|325.36|322.56|325.3|322.5|325.36|322.56|325.23|322.43|0
1650422880000|2022-04-20 02:48:00|325.36|322.56|325.36|322.56|325.36|322.56|325.3|322.5|0
1650422890000|2022-04-20 02:48:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650422910000|2022-04-20 02:48:30|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1650422920000|2022-04-20 02:48:40|325.18|322.38|325.11|322.31|325.18|322.38|325.11|322.31|0
1650422930000|2022-04-20 02:48:50|325.05|322.25|324.87|322.07|325.05|322.25|324.87|322.07|0
1650422940000|2022-04-20 02:49:00|324.74|321.94|325.23|322.43|325.23|322.43|324.74|321.94|0
1650422960000|2022-04-20 02:49:20|325.11|322.31|325.11|322.31|325.11|322.31|325.11|322.31|0
1650422990000|2022-04-20 02:49:50|325.23|322.43|325.17|322.37|325.23|322.43|325.17|322.37|0
1650423000000|2022-04-20 02:50:00|325.11|322.31|325.23|322.43|325.23|322.43|325.11|322.31|0
1650423010000|2022-04-20 02:50:10|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650423020000|2022-04-20 02:50:20|325.3|322.5|325.3|322.5|325.36|322.56|325.3|322.5|0
1650423030000|2022-04-20 02:50:30|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650423040000|2022-04-20 02:50:40|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650423050000|2022-04-20 02:50:50|325.36|322.56|325.42|322.62|325.42|322.62|325.36|322.56|0
1650423060000|2022-04-20 02:51:00|325.48|322.68|325.48|322.68|325.48|322.68|325.42|322.62|0
1650423070000|2022-04-20 02:51:10|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1650423080000|2022-04-20 02:51:20|325.54|322.74|325.6|322.8|325.6|322.8|325.54|322.74|0
1650423090000|2022-04-20 02:51:30|325.54|322.74|325.36|322.56|325.54|322.74|325.36|322.56|0
1650423100000|2022-04-20 02:51:40|325.42|322.62|325.42|322.62|325.48|322.68|325.42|322.62|0
1650423110000|2022-04-20 02:51:50|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650423120000|2022-04-20 02:52:00|325.36|322.56|325.36|322.56|325.36|322.56|325.36|322.56|0
1650423130000|2022-04-20 02:52:10|325.23|322.43|325.36|322.56|325.36|322.56|325.23|322.43|0
1650423160000|2022-04-20 02:52:40|325.3|322.5|325.36|322.56|325.36|322.56|325.23|322.43|0
1650423170000|2022-04-20 02:52:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650423180000|2022-04-20 02:53:00|325.17|322.37|325.17|322.37|325.17|322.37|325.11|322.31|0
1650423190000|2022-04-20 02:53:10|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650423200000|2022-04-20 02:53:20|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650423210000|2022-04-20 02:53:30|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650423220000|2022-04-20 02:53:40|325.3|322.5|325.23|322.43|325.3|322.5|325.23|322.43|0
1650423240000|2022-04-20 02:54:00|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650423250000|2022-04-20 02:54:10|325.23|322.43|325.11|322.31|325.23|322.43|325.11|322.31|0
1650423260000|2022-04-20 02:54:20|325.23|322.43|325.17|322.37|325.23|322.43|325.17|322.37|0
1650423270000|2022-04-20 02:54:30|325.23|322.43|325.35|322.55|325.35|322.55|325.23|322.43|0
1650423280000|2022-04-20 02:54:40|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650423290000|2022-04-20 02:54:50|325.35|322.55|325.23|322.43|325.35|322.55|325.23|322.43|0
1650423300000|2022-04-20 02:55:00|325.11|322.31|325.11|322.31|325.11|322.31|324.99|322.19|0
1650423310000|2022-04-20 02:55:10|324.99|322.19|324.99|322.19|324.99|322.19|324.99|322.19|0
1650423350000|2022-04-20 02:55:50|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650423360000|2022-04-20 02:56:00|324.8|322|324.74|321.94|324.8|322|324.74|321.94|0
1650423370000|2022-04-20 02:56:10|324.68|321.88|324.74|321.94|324.74|321.94|324.68|321.88|0
1650423380000|2022-04-20 02:56:20|324.8|322|324.74|321.94|324.8|322|324.74|321.94|0
1650423390000|2022-04-20 02:56:30|324.8|322|324.74|321.94|324.8|322|324.74|321.94|0
1650423400000|2022-04-20 02:56:40|324.68|321.88|324.62|321.82|324.68|321.88|324.62|321.82|0
1650423410000|2022-04-20 02:56:50|324.74|321.94|324.62|321.82|324.74|321.94|324.62|321.82|0
1650423420000|2022-04-20 02:57:00|324.5|321.7|324.5|321.7|324.5|321.7|324.37|321.57|0
1650423430000|2022-04-20 02:57:10|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650423440000|2022-04-20 02:57:20|324.25|321.45|324.37|321.57|324.37|321.57|324.25|321.45|0
1650423450000|2022-04-20 02:57:30|324.25|321.45|324.37|321.57|324.5|321.7|324.25|321.45|0
1650423460000|2022-04-20 02:57:40|324.5|321.7|324.49|321.69|324.62|321.82|324.49|321.69|0
1650423470000|2022-04-20 02:57:50|324.44|321.64|324.37|321.57|324.44|321.64|324.37|321.57|0
1650423480000|2022-04-20 02:58:00|324.25|321.45|324.25|321.45|324.25|321.45|324.25|321.45|0
1650423490000|2022-04-20 02:58:10|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650423510000|2022-04-20 02:58:30|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1650423520000|2022-04-20 02:58:40|324.62|321.82|324.49|321.69|324.62|321.82|324.49|321.69|0
1650423530000|2022-04-20 02:58:50|324.56|321.76|324.62|321.82|324.62|321.82|324.56|321.76|0
1650423540000|2022-04-20 02:59:00|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1650423550000|2022-04-20 02:59:10|324.62|321.82|324.49|321.69|324.68|321.88|324.49|321.69|0
1650423560000|2022-04-20 02:59:20|324.44|321.64|324.49|321.69|324.49|321.69|324.44|321.64|0
1650423570000|2022-04-20 02:59:30|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650423580000|2022-04-20 02:59:40|324.25|321.45|324.13|321.33|324.25|321.45|324.13|321.33|0
1650423590000|2022-04-20 02:59:50|324.19|321.39|324.25|321.45|324.25|321.45|324.19|321.39|0
1650423600000|2022-04-20 03:00:00|324.13|321.33|324|321.2|324.13|321.33|324|321.2|0
1650423610000|2022-04-20 03:00:10|324.13|321.33|324|321.2|324.13|321.33|324|321.2|0
1650423620000|2022-04-20 03:00:20|323.64|320.84|323.64|320.84|323.64|320.84|323.64|320.84|0
1650423630000|2022-04-20 03:00:30|323.7|320.9|323.51|320.71|323.7|320.9|323.51|320.71|0
1650423640000|2022-04-20 03:00:40|323.46|320.66|323.39|320.59|323.51|320.71|323.39|320.59|0
1650423650000|2022-04-20 03:00:50|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650423660000|2022-04-20 03:01:00|323.15|320.35|323.51|320.71|323.64|320.84|323.15|320.35|0
1650423670000|2022-04-20 03:01:10|323.64|320.84|323.64|320.84|323.64|320.84|323.51|320.71|0
1650423680000|2022-04-20 03:01:20|323.58|320.78|323.51|320.71|323.64|320.84|323.51|320.71|0
1650423690000|2022-04-20 03:01:30|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1650423700000|2022-04-20 03:01:40|323.46|320.66|323.39|320.59|323.51|320.71|323.39|320.59|0
1650423710000|2022-04-20 03:01:50|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650423720000|2022-04-20 03:02:00|323.39|320.59|323.39|320.59|323.39|320.59|323.33|320.53|0
1650423730000|2022-04-20 03:02:10|323.27|320.47|323.39|320.59|323.39|320.59|323.27|320.47|0
1650423740000|2022-04-20 03:02:20|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650423750000|2022-04-20 03:02:30|323.15|320.35|323.27|320.47|323.27|320.47|323.15|320.35|0
1650423760000|2022-04-20 03:02:40|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1650423780000|2022-04-20 03:03:00|323.51|320.71|323.58|320.78|323.58|320.78|323.51|320.71|0
1650423790000|2022-04-20 03:03:10|323.64|320.84|323.7|320.9|323.76|320.96|323.64|320.84|0
1650423800000|2022-04-20 03:03:20|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650423810000|2022-04-20 03:03:30|323.7|320.9|323.88|321.08|323.88|321.08|323.7|320.9|0
1650423830000|2022-04-20 03:03:50|323.76|320.96|323.88|321.08|323.88|321.08|323.76|320.96|0
1650423840000|2022-04-20 03:04:00|323.82|321.02|324|321.2|324|321.2|323.82|321.02|0
1650423850000|2022-04-20 03:04:10|324.12|321.32|324|321.2|324.12|321.32|324|321.2|0
1650423890000|2022-04-20 03:04:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650423900000|2022-04-20 03:05:00|323.82|321.02|323.88|321.08|323.88|321.08|323.82|321.02|0
1650423920000|2022-04-20 03:05:20|323.76|320.96|323.76|320.96|323.82|321.02|323.76|320.96|0
1650423930000|2022-04-20 03:05:30|323.82|321.02|323.64|320.84|323.82|321.02|323.64|320.84|0
1650423940000|2022-04-20 03:05:40|323.63|320.83|323.58|320.78|323.63|320.83|323.58|320.78|0
1650423950000|2022-04-20 03:05:50|323.63|320.83|323.63|320.83|323.76|320.96|323.63|320.83|0
1650423960000|2022-04-20 03:06:00|323.58|320.78|323.88|321.08|323.88|321.08|323.58|320.78|0
1650423970000|2022-04-20 03:06:10|323.76|320.96|323.88|321.08|323.88|321.08|323.76|320.96|0
1650423980000|2022-04-20 03:06:20|323.82|321.02|323.88|321.08|323.88|321.08|323.82|321.02|0
1650423990000|2022-04-20 03:06:30|323.94|321.14|323.76|320.96|323.94|321.14|323.76|320.96|0
1650424000000|2022-04-20 03:06:40|323.7|320.9|323.76|320.96|323.76|320.96|323.7|320.9|0
1650424010000|2022-04-20 03:06:50|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650424020000|2022-04-20 03:07:00|323.76|320.96|323.51|320.71|323.76|320.96|323.51|320.71|0
1650424030000|2022-04-20 03:07:10|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1650424080000|2022-04-20 03:08:00|323.51|320.71|323.76|320.96|323.76|320.96|323.51|320.71|0
1650424090000|2022-04-20 03:08:10|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650424100000|2022-04-20 03:08:20|324|321.2|323.94|321.14|324|321.2|323.94|321.14|0
1650424110000|2022-04-20 03:08:30|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650424120000|2022-04-20 03:08:40|323.76|320.96|323.82|321.02|323.88|321.08|323.76|320.96|0
1650424130000|2022-04-20 03:08:50|323.88|321.08|323.88|321.08|323.88|321.08|323.82|321.02|0
1650424140000|2022-04-20 03:09:00|323.82|321.02|323.76|320.96|323.82|321.02|323.76|320.96|0
1650424150000|2022-04-20 03:09:10|323.82|321.02|323.88|321.08|323.88|321.08|323.76|320.96|0
1650424160000|2022-04-20 03:09:20|323.76|320.96|323.76|320.96|323.76|320.96|323.76|320.96|0
1650424170000|2022-04-20 03:09:30|323.82|321.02|323.76|320.96|323.82|321.02|323.76|320.96|0
1650424180000|2022-04-20 03:09:40|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1650424190000|2022-04-20 03:09:50|323.7|320.9|323.76|320.96|323.88|321.08|323.7|320.9|0
1650424200000|2022-04-20 03:10:00|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1650424210000|2022-04-20 03:10:10|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1650424260000|2022-04-20 03:11:00|323.57|320.77|323.82|321.02|323.82|321.02|323.57|320.77|0
1650424270000|2022-04-20 03:11:10|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650424280000|2022-04-20 03:11:20|323.82|321.02|323.94|321.14|324|321.2|323.82|321.02|0
1650424290000|2022-04-20 03:11:30|323.88|321.08|323.82|321.02|323.88|321.08|323.82|321.02|0
1650424300000|2022-04-20 03:11:40|323.88|321.08|323.94|321.14|323.94|321.14|323.88|321.08|0
1650424310000|2022-04-20 03:11:50|324|321.2|324|321.2|324|321.2|324|321.2|0
1650424320000|2022-04-20 03:12:00|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1650424330000|2022-04-20 03:12:10|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1650424340000|2022-04-20 03:12:20|324.19|321.39|324.24|321.44|324.24|321.44|324.19|321.39|0
1650424350000|2022-04-20 03:12:30|324.12|321.32|324.24|321.44|324.24|321.44|324.12|321.32|0
1650424370000|2022-04-20 03:12:50|324.37|321.57|324.37|321.57|324.37|321.57|324.37|321.57|0
1650424380000|2022-04-20 03:13:00|324.24|321.44|324.37|321.57|324.37|321.57|324.18|321.38|0
1650424390000|2022-04-20 03:13:10|324.43|321.63|324.86|322.06|324.86|322.06|324.43|321.63|0
1650424400000|2022-04-20 03:13:20|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650424410000|2022-04-20 03:13:30|324.86|322.06|325.1|322.3|325.1|322.3|324.86|322.06|0
1650424430000|2022-04-20 03:13:50|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650424440000|2022-04-20 03:14:00|325.1|322.3|325.1|322.3|325.1|322.3|325.04|322.24|0
1650424450000|2022-04-20 03:14:10|325.04|322.24|324.98|322.18|325.04|322.24|324.98|322.18|0
1650424460000|2022-04-20 03:14:20|324.86|322.06|324.86|322.06|324.86|322.06|324.86|322.06|0
1650424470000|2022-04-20 03:14:30|324.98|322.18|324.73|321.93|324.98|322.18|324.73|321.93|0
1650424480000|2022-04-20 03:14:40|324.49|321.69|324.37|321.57|324.49|321.69|324.37|321.57|0
1650424490000|2022-04-20 03:14:50|324.49|321.69|324.37|321.57|324.49|321.69|324.37|321.57|0
1650424500000|2022-04-20 03:15:00|324.31|321.51|324.24|321.44|324.31|321.51|324.12|321.32|0
1650424510000|2022-04-20 03:15:10|324.36|321.56|324.36|321.56|324.43|321.63|324.36|321.56|0
1650424520000|2022-04-20 03:15:20|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1650424530000|2022-04-20 03:15:30|324.61|321.81|324.49|321.69|324.61|321.81|324.49|321.69|0
1650424540000|2022-04-20 03:15:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1650424550000|2022-04-20 03:15:50|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1650424560000|2022-04-20 03:16:00|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1650424570000|2022-04-20 03:16:10|324.73|321.93|324.85|322.05|324.85|322.05|324.73|321.93|0
1650424580000|2022-04-20 03:16:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1650424590000|2022-04-20 03:16:30|324.85|322.05|324.98|322.18|325.1|322.3|324.85|322.05|0
1650424600000|2022-04-20 03:16:40|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1650424610000|2022-04-20 03:16:50|325.04|322.24|325.59|322.79|325.59|322.79|325.04|322.24|0
1650424620000|2022-04-20 03:17:00|325.47|322.67|325.22|322.42|325.47|322.67|325.22|322.42|0
1650424630000|2022-04-20 03:17:10|324.73|321.93|324.73|321.93|324.73|321.93|324.73|321.93|0
1650424640000|2022-04-20 03:17:20|324.61|321.81|324.61|321.81|324.73|321.93|324.61|321.81|0
1650424650000|2022-04-20 03:17:30|324.49|321.69|324.73|321.93|324.73|321.93|324.49|321.69|0
1650424660000|2022-04-20 03:17:40|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650424670000|2022-04-20 03:17:50|324.8|322|324.61|321.81|324.8|322|324.61|321.81|0
1650424680000|2022-04-20 03:18:00|324.73|321.93|324.73|321.93|324.73|321.93|324.61|321.81|0
1650424690000|2022-04-20 03:18:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650424700000|2022-04-20 03:18:20|324.85|322.05|324.98|322.18|324.98|322.18|324.85|322.05|0
1650424710000|2022-04-20 03:18:30|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650424720000|2022-04-20 03:18:40|324.98|322.18|324.92|322.12|324.98|322.18|324.85|322.05|0
1650424730000|2022-04-20 03:18:50|324.85|322.05|324.79|321.99|324.85|322.05|324.79|321.99|0
1650424740000|2022-04-20 03:19:00|324.85|322.05|324.85|322.05|324.85|322.05|324.73|321.93|0
1650424750000|2022-04-20 03:19:10|324.92|322.12|324.92|322.12|324.98|322.18|324.85|322.05|0
1650424760000|2022-04-20 03:19:20|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650424770000|2022-04-20 03:19:30|324.92|322.12|324.85|322.05|324.98|322.18|324.85|322.05|0
1650424780000|2022-04-20 03:19:40|324.73|321.93|324.61|321.81|324.73|321.93|324.61|321.81|0
1650424790000|2022-04-20 03:19:50|324.49|321.69|324.61|321.81|324.61|321.81|324.49|321.69|0
1650424800000|2022-04-20 03:20:00|324.49|321.69|324.49|321.69|324.49|321.69|324.49|321.69|0
1650424810000|2022-04-20 03:20:10|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1650424820000|2022-04-20 03:20:20|324.49|321.69|324.55|321.75|324.55|321.75|324.49|321.69|0
1650424830000|2022-04-20 03:20:30|324.49|321.69|324.55|321.75|324.55|321.75|324.49|321.69|0
1650424840000|2022-04-20 03:20:40|324.49|321.69|324.61|321.81|324.61|321.81|324.49|321.69|0
1650424850000|2022-04-20 03:20:50|324.48|321.68|324.61|321.81|324.73|321.93|324.48|321.68|0
1650424860000|2022-04-20 03:21:00|324.48|321.68|324.48|321.68|324.55|321.75|324.48|321.68|0
1650424880000|2022-04-20 03:21:20|324.61|321.81|324.73|321.93|324.73|321.93|324.61|321.81|0
1650424890000|2022-04-20 03:21:30|324.67|321.87|324.73|321.93|324.73|321.93|324.67|321.87|0
1650424900000|2022-04-20 03:21:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1650424910000|2022-04-20 03:21:50|324.48|321.68|324.73|321.93|324.73|321.93|324.48|321.68|0
1650424920000|2022-04-20 03:22:00|324.67|321.87|324.61|321.81|324.67|321.87|324.61|321.81|0
1650424930000|2022-04-20 03:22:10|324.55|321.75|324.61|321.81|324.61|321.81|324.48|321.68|0
1650424940000|2022-04-20 03:22:20|324.55|321.75|324.55|321.75|324.55|321.75|324.55|321.75|0
1650424950000|2022-04-20 03:22:30|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1650424970000|2022-04-20 03:22:50|324.24|321.44|323.99|321.19|324.24|321.44|323.99|321.19|0
1650424980000|2022-04-20 03:23:00|324.12|321.32|323.87|321.07|324.12|321.32|323.87|321.07|0
1650424990000|2022-04-20 03:23:10|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1650425000000|2022-04-20 03:23:20|323.99|321.19|323.94|321.14|323.99|321.19|323.94|321.14|0
1650425010000|2022-04-20 03:23:30|323.99|321.19|323.99|321.19|323.99|321.19|323.94|321.14|0
1650425020000|2022-04-20 03:23:40|324.24|321.44|324.61|321.81|324.61|321.81|324.24|321.44|0
1650425030000|2022-04-20 03:23:50|324.48|321.68|324.24|321.44|324.48|321.68|324.24|321.44|0
1650425040000|2022-04-20 03:24:00|324.18|321.38|324.24|321.44|324.24|321.44|324.18|321.38|0
1650425050000|2022-04-20 03:24:10|324.12|321.32|324.36|321.56|324.48|321.68|324.12|321.32|0
1650425060000|2022-04-20 03:24:20|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1650425070000|2022-04-20 03:24:30|324.12|321.32|324.12|321.32|324.12|321.32|324.12|321.32|0
1650425080000|2022-04-20 03:24:40|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1650425100000|2022-04-20 03:25:00|324.24|321.44|324.36|321.56|324.36|321.56|324.24|321.44|0
1650425110000|2022-04-20 03:25:10|324.24|321.44|324.24|321.44|324.24|321.44|324.12|321.32|0
1650425120000|2022-04-20 03:25:20|324.12|321.32|324.24|321.44|324.36|321.56|324.12|321.32|0
1650425130000|2022-04-20 03:25:30|324.18|321.38|323.99|321.19|324.24|321.44|323.99|321.19|0
1650425140000|2022-04-20 03:25:40|323.87|321.07|324.12|321.32|324.12|321.32|323.75|320.95|0
1650425150000|2022-04-20 03:25:50|323.99|321.19|324.12|321.32|324.12|321.32|323.99|321.19|0
1650425160000|2022-04-20 03:26:00|324.06|321.26|324.12|321.32|324.12|321.32|323.99|321.19|0
1650425170000|2022-04-20 03:26:10|323.99|321.19|324.18|321.38|324.24|321.44|323.99|321.19|0
1650425180000|2022-04-20 03:26:20|324.24|321.44|324.24|321.44|324.3|321.5|324.24|321.44|0
1650425190000|2022-04-20 03:26:30|324.18|321.38|324.24|321.44|324.24|321.44|324.18|321.38|0
1650425200000|2022-04-20 03:26:40|324.36|321.56|324.24|321.44|324.36|321.56|324.24|321.44|0
1650425220000|2022-04-20 03:27:00|324.18|321.38|324.24|321.44|324.36|321.56|324.18|321.38|0
1650425240000|2022-04-20 03:27:20|324.11|321.31|324.24|321.44|324.24|321.44|324.11|321.31|0
1650425250000|2022-04-20 03:27:30|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1650425260000|2022-04-20 03:27:40|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1650425270000|2022-04-20 03:27:50|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650425280000|2022-04-20 03:28:00|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1650425290000|2022-04-20 03:28:10|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1650425310000|2022-04-20 03:28:30|324.24|321.44|324.11|321.31|324.24|321.44|324.11|321.31|0
1650425320000|2022-04-20 03:28:40|323.99|321.19|323.99|321.19|323.99|321.19|323.99|321.19|0
1650425330000|2022-04-20 03:28:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650425340000|2022-04-20 03:29:00|323.87|321.07|323.87|321.07|323.87|321.07|323.81|321.01|0
1650425350000|2022-04-20 03:29:10|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650425360000|2022-04-20 03:29:20|323.62|320.82|323.5|320.7|323.62|320.82|323.5|320.7|0
1650425370000|2022-04-20 03:29:30|323.62|320.82|323.62|320.82|323.69|320.89|323.57|320.77|0
1650425380000|2022-04-20 03:29:40|323.75|320.95|323.75|320.95|323.81|321.01|323.75|320.95|0
1650425390000|2022-04-20 03:29:50|323.87|321.07|323.87|321.07|323.87|321.07|323.87|321.07|0
1650425400000|2022-04-20 03:30:00|323.75|320.95|324.24|321.44|324.24|321.44|323.75|320.95|0
1650425410000|2022-04-20 03:30:10|324.36|321.56|324.3|321.5|324.36|321.56|324.24|321.44|0
1650425420000|2022-04-20 03:30:20|324.36|321.56|324.18|321.38|324.36|321.56|324.18|321.38|0
1650425430000|2022-04-20 03:30:30|324.24|321.44|324.36|321.56|324.36|321.56|324.24|321.44|0
1650425440000|2022-04-20 03:30:40|324.42|321.62|324.36|321.56|324.42|321.62|324.36|321.56|0
1650425450000|2022-04-20 03:30:50|324.42|321.62|324.24|321.44|324.42|321.62|324.24|321.44|0
1650425460000|2022-04-20 03:31:00|324.3|321.5|324.24|321.44|324.3|321.5|324.11|321.31|0
1650425470000|2022-04-20 03:31:10|324.11|321.31|324.24|321.44|324.24|321.44|324.11|321.31|0
1650425480000|2022-04-20 03:31:20|324.18|321.38|324.11|321.31|324.18|321.38|324.11|321.31|0
1650425490000|2022-04-20 03:31:30|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1650425500000|2022-04-20 03:31:40|324.3|321.5|324.3|321.5|324.3|321.5|324.3|321.5|0
1650425510000|2022-04-20 03:31:50|324.24|321.44|324.36|321.56|324.36|321.56|324.24|321.44|0
1650425520000|2022-04-20 03:32:00|324.24|321.44|324.24|321.44|324.24|321.44|324.11|321.31|0
1650425530000|2022-04-20 03:32:10|324.48|321.68|324.48|321.68|324.48|321.68|324.36|321.56|0
1650425540000|2022-04-20 03:32:20|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650425550000|2022-04-20 03:32:30|324.6|321.8|324.72|321.92|324.72|321.92|324.6|321.8|0
1650425560000|2022-04-20 03:32:40|324.54|321.74|324.6|321.8|324.6|321.8|324.54|321.74|0
1650425580000|2022-04-20 03:33:00|324.72|321.92|324.85|322.05|324.85|322.05|324.72|321.92|0
1650425590000|2022-04-20 03:33:10|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1650425600000|2022-04-20 03:33:20|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650425620000|2022-04-20 03:33:40|324.72|321.92|324.91|322.11|325.09|322.29|324.72|321.92|0
1650425630000|2022-04-20 03:33:50|324.85|322.05|324.91|322.11|324.91|322.11|324.79|321.99|0
1650425640000|2022-04-20 03:34:00|324.97|322.17|325.09|322.29|325.09|322.29|324.97|322.17|0
1650425660000|2022-04-20 03:34:20|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650425670000|2022-04-20 03:34:30|325.03|322.23|325.03|322.23|325.03|322.23|324.97|322.17|0
1650425680000|2022-04-20 03:34:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650425690000|2022-04-20 03:34:50|324.85|322.05|324.97|322.17|324.97|322.17|324.85|322.05|0
1650425700000|2022-04-20 03:35:00|324.85|322.05|324.72|321.92|324.85|322.05|324.72|321.92|0
1650425710000|2022-04-20 03:35:10|324.6|321.8|324.48|321.68|324.6|321.8|324.48|321.68|0
1650425720000|2022-04-20 03:35:20|324.36|321.56|324.42|321.62|324.42|321.62|324.36|321.56|0
1650425730000|2022-04-20 03:35:30|324.48|321.68|324.48|321.68|324.48|321.68|324.42|321.62|0
1650425740000|2022-04-20 03:35:40|324.36|321.56|324.48|321.68|324.48|321.68|324.36|321.56|0
1650425760000|2022-04-20 03:36:00|324.36|321.56|324.36|321.56|324.36|321.56|324.36|321.56|0
1650425770000|2022-04-20 03:36:10|324.42|321.62|324.48|321.68|324.48|321.68|324.42|321.62|0
1650425780000|2022-04-20 03:36:20|324.54|321.74|324.6|321.8|324.6|321.8|324.48|321.68|0
1650425800000|2022-04-20 03:36:40|324.72|321.92|324.72|321.92|324.72|321.92|324.72|321.92|0
1650425830000|2022-04-20 03:37:10|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650425860000|2022-04-20 03:37:40|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650425870000|2022-04-20 03:37:50|324.48|321.68|324.6|321.8|324.6|321.8|324.48|321.68|0
1650425890000|2022-04-20 03:38:10|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1650425920000|2022-04-20 03:38:40|324.42|321.62|324.42|321.62|324.42|321.62|324.42|321.62|0
1650425930000|2022-04-20 03:38:50|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1650425940000|2022-04-20 03:39:00|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1650425950000|2022-04-20 03:39:10|324.42|321.62|324.23|321.43|324.42|321.62|324.23|321.43|0
1650425960000|2022-04-20 03:39:20|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1650425970000|2022-04-20 03:39:30|324.48|321.68|324.35|321.55|324.48|321.68|324.35|321.55|0
1650425980000|2022-04-20 03:39:40|324.23|321.43|324.11|321.31|324.23|321.43|324.11|321.31|0
1650426000000|2022-04-20 03:40:00|324.23|321.43|324.48|321.68|324.48|321.68|324.17|321.37|0
1650426010000|2022-04-20 03:40:10|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650426020000|2022-04-20 03:40:20|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1650426060000|2022-04-20 03:41:00|324.23|321.43|324.11|321.31|324.23|321.43|324.11|321.31|0
1650426080000|2022-04-20 03:41:20|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650426100000|2022-04-20 03:41:40|324.35|321.55|324.42|321.62|324.42|321.62|324.35|321.55|0
1650426110000|2022-04-20 03:41:50|324.35|321.55|324.35|321.55|324.35|321.55|324.35|321.55|0
1650426130000|2022-04-20 03:42:10|324.48|321.68|324.6|321.8|324.6|321.8|324.48|321.68|0
1650426150000|2022-04-20 03:42:30|324.48|321.68|324.42|321.62|324.48|321.68|324.42|321.62|0
1650426160000|2022-04-20 03:42:40|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1650426190000|2022-04-20 03:43:10|324.6|321.8|324.48|321.68|324.6|321.8|324.48|321.68|0
1650426230000|2022-04-20 03:43:50|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426250000|2022-04-20 03:44:10|324.6|321.8|324.47|321.67|324.6|321.8|324.47|321.67|0
1650426260000|2022-04-20 03:44:20|324.54|321.74|324.47|321.67|324.54|321.74|324.47|321.67|0
1650426280000|2022-04-20 03:44:40|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650426290000|2022-04-20 03:44:50|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426310000|2022-04-20 03:45:10|324.72|321.92|324.78|321.98|324.78|321.98|324.72|321.92|0
1650426320000|2022-04-20 03:45:20|324.72|321.92|324.6|321.8|324.72|321.92|324.6|321.8|0
1650426330000|2022-04-20 03:45:30|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426340000|2022-04-20 03:45:40|324.42|321.62|324.35|321.55|324.42|321.62|324.35|321.55|0
1650426350000|2022-04-20 03:45:50|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426360000|2022-04-20 03:46:00|324.6|321.8|324.6|321.8|324.6|321.8|324.47|321.67|0
1650426370000|2022-04-20 03:46:10|324.54|321.74|324.47|321.67|324.54|321.74|324.47|321.67|0
1650426380000|2022-04-20 03:46:20|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650426400000|2022-04-20 03:46:40|324.47|321.67|324.6|321.8|324.6|321.8|324.47|321.67|0
1650426410000|2022-04-20 03:46:50|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426420000|2022-04-20 03:47:00|324.35|321.55|324.35|321.55|324.47|321.67|324.35|321.55|0
1650426430000|2022-04-20 03:47:10|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426440000|2022-04-20 03:47:20|324.41|321.61|324.47|321.67|324.47|321.67|324.41|321.61|0
1650426450000|2022-04-20 03:47:30|324.6|321.8|324.6|321.8|324.6|321.8|324.6|321.8|0
1650426460000|2022-04-20 03:47:40|324.47|321.67|324.47|321.67|324.47|321.67|324.47|321.67|0
1650426470000|2022-04-20 03:47:50|324.41|321.61|324.47|321.67|324.47|321.67|324.41|321.61|0
1650426480000|2022-04-20 03:48:00|324.6|321.8|324.47|321.67|324.6|321.8|324.47|321.67|0
1650426490000|2022-04-20 03:48:10|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650426500000|2022-04-20 03:48:20|324.35|321.55|324.23|321.43|324.35|321.55|324.23|321.43|0
1650426510000|2022-04-20 03:48:30|324.29|321.49|324.23|321.43|324.35|321.55|324.23|321.43|0
1650426520000|2022-04-20 03:48:40|324.29|321.49|324.23|321.43|324.29|321.49|324.05|321.25|0
1650426530000|2022-04-20 03:48:50|324.11|321.31|324.11|321.31|324.11|321.31|324.11|321.31|0
1650426540000|2022-04-20 03:49:00|324.05|321.25|324.11|321.31|324.11|321.31|323.98|321.18|0
1650426550000|2022-04-20 03:49:10|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650426560000|2022-04-20 03:49:20|324.11|321.31|323.98|321.18|324.11|321.31|323.98|321.18|0
1650426600000|2022-04-20 03:50:00|323.86|321.06|323.98|321.18|323.98|321.18|323.86|321.06|0
1650426610000|2022-04-20 03:50:10|323.92|321.12|323.86|321.06|323.92|321.12|323.86|321.06|0
1650426660000|2022-04-20 03:51:00|323.98|321.18|323.37|320.57|323.98|321.18|323.37|320.57|0
1650426670000|2022-04-20 03:51:10|323.25|320.45|323.13|320.33|323.25|320.45|323.13|320.33|0
1650426680000|2022-04-20 03:51:20|323|320.2|323|320.2|323|320.2|323|320.2|0
1650426710000|2022-04-20 03:51:50|322.88|320.08|323|320.2|323|320.2|322.88|320.08|0
1650426720000|2022-04-20 03:52:00|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1650426770000|2022-04-20 03:52:50|323|320.2|323|320.2|323|320.2|323|320.2|0
1650426780000|2022-04-20 03:53:00|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1650426790000|2022-04-20 03:53:10|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1650426800000|2022-04-20 03:53:20|323|320.2|322.88|320.08|323|320.2|322.88|320.08|0
1650426810000|2022-04-20 03:53:30|322.76|319.96|322.52|319.72|322.76|319.96|322.52|319.72|0
1650426820000|2022-04-20 03:53:40|322.46|319.66|322.52|319.72|322.52|319.72|322.39|319.59|0
1650426830000|2022-04-20 03:53:50|322.39|319.59|322.52|319.72|322.52|319.72|322.39|319.59|0
1650426840000|2022-04-20 03:54:00|322.58|319.78|322.39|319.59|322.58|319.78|322.39|319.59|0
1650426850000|2022-04-20 03:54:10|322.52|319.72|322.39|319.59|322.52|319.72|322.39|319.59|0
1650426860000|2022-04-20 03:54:20|322.52|319.72|322.52|319.72|322.52|319.72|322.52|319.72|0
1650426870000|2022-04-20 03:54:30|322.39|319.59|322.27|319.47|322.39|319.59|322.27|319.47|0
1650426880000|2022-04-20 03:54:40|322.39|319.59|322.27|319.47|322.39|319.59|322.27|319.47|0
1650426890000|2022-04-20 03:54:50|322.15|319.35|322.39|319.59|322.39|319.59|322.15|319.35|0
1650426900000|2022-04-20 03:55:00|322.51|319.71|322.39|319.59|322.51|319.71|322.39|319.59|0
1650426910000|2022-04-20 03:55:10|322.46|319.66|322.39|319.59|322.46|319.66|322.39|319.59|0
1650426930000|2022-04-20 03:55:30|322.27|319.47|322.27|319.47|322.39|319.59|322.27|319.47|0
1650426950000|2022-04-20 03:55:50|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1650426960000|2022-04-20 03:56:00|322.51|319.71|322.39|319.59|322.51|319.71|322.39|319.59|0
1650426990000|2022-04-20 03:56:30|322.27|319.47|322.39|319.59|322.39|319.59|322.27|319.47|0
1650427000000|2022-04-20 03:56:40|322.33|319.53|322.51|319.71|322.51|319.71|322.33|319.53|0
1650427040000|2022-04-20 03:57:20|322.58|319.78|322.64|319.84|322.64|319.84|322.58|319.78|0
1650427050000|2022-04-20 03:57:30|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1650427080000|2022-04-20 03:58:00|322.64|319.84|322.76|319.96|322.76|319.96|322.64|319.84|0
1650427090000|2022-04-20 03:58:10|322.64|319.84|322.64|319.84|322.64|319.84|322.51|319.71|0
1650427100000|2022-04-20 03:58:20|322.51|319.71|322.64|319.84|322.64|319.84|322.51|319.71|0
1650427110000|2022-04-20 03:58:30|322.58|319.78|322.51|319.71|322.64|319.84|322.51|319.71|0
1650427120000|2022-04-20 03:58:40|322.58|319.78|322.64|319.84|322.64|319.84|322.58|319.78|0
1650427130000|2022-04-20 03:58:50|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1650427140000|2022-04-20 03:59:00|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1650427150000|2022-04-20 03:59:10|322.27|319.47|322.27|319.47|322.39|319.59|322.27|319.47|0
1650427170000|2022-04-20 03:59:30|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1650427180000|2022-04-20 03:59:40|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650427190000|2022-04-20 03:59:50|322.15|319.35|322.15|319.35|322.15|319.35|322.15|319.35|0
1650427200000|2022-04-20 04:00:00|322.03|319.23|322.15|319.35|322.15|319.35|321.9|319.1|0
1650427210000|2022-04-20 04:00:10|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650427220000|2022-04-20 04:00:20|322.39|319.59|322.27|319.47|322.39|319.59|322.27|319.47|0
1650427250000|2022-04-20 04:00:50|322.33|319.53|322.33|319.53|322.33|319.53|322.33|319.53|0
1650427260000|2022-04-20 04:01:00|322.27|319.47|322.39|319.59|322.39|319.59|322.27|319.47|0
1650427280000|2022-04-20 04:01:20|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1650427300000|2022-04-20 04:01:40|322.63|319.83|322.51|319.71|322.63|319.83|322.51|319.71|0
1650427310000|2022-04-20 04:01:50|322.58|319.78|322.51|319.71|322.58|319.78|322.51|319.71|0
1650427320000|2022-04-20 04:02:00|322.63|319.83|322.51|319.71|322.63|319.83|322.51|319.71|0
1650427330000|2022-04-20 04:02:10|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1650427340000|2022-04-20 04:02:20|322.51|319.71|322.63|319.83|322.63|319.83|322.51|319.71|0
1650427390000|2022-04-20 04:03:10|322.76|319.96|322.88|320.08|322.88|320.08|322.76|319.96|0
1650427420000|2022-04-20 04:03:40|322.76|319.96|322.88|320.08|323|320.2|322.76|319.96|0
1650427430000|2022-04-20 04:03:50|322.94|320.14|322.88|320.08|323|320.2|322.88|320.08|0
1650427440000|2022-04-20 04:04:00|323|320.2|323|320.2|323|320.2|323|320.2|0
1650427450000|2022-04-20 04:04:10|322.94|320.14|323|320.2|323|320.2|322.94|320.14|0
1650427460000|2022-04-20 04:04:20|322.94|320.14|322.88|320.08|322.94|320.14|322.88|320.08|0
1650427470000|2022-04-20 04:04:30|322.94|320.14|322.88|320.08|322.94|320.14|322.88|320.08|0
1650427480000|2022-04-20 04:04:40|323|320.2|322.88|320.08|323|320.2|322.88|320.08|0
1650427490000|2022-04-20 04:04:50|323|320.2|322.94|320.14|323|320.2|322.88|320.08|0
1650427500000|2022-04-20 04:05:00|323|320.2|322.88|320.08|323|320.2|322.88|320.08|0
1650427510000|2022-04-20 04:05:10|322.94|320.14|322.88|320.08|322.94|320.14|322.88|320.08|0
1650427520000|2022-04-20 04:05:20|323|320.2|322.88|320.08|323|320.2|322.88|320.08|0
1650427540000|2022-04-20 04:05:40|322.75|319.95|322.75|319.95|322.75|319.95|322.63|319.83|0
1650427550000|2022-04-20 04:05:50|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1650427560000|2022-04-20 04:06:00|322.75|319.95|322.63|319.83|322.75|319.95|322.63|319.83|0
1650427570000|2022-04-20 04:06:10|322.7|319.9|322.63|319.83|322.7|319.9|322.63|319.83|0
1650427580000|2022-04-20 04:06:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650427590000|2022-04-20 04:06:30|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1650427600000|2022-04-20 04:06:40|322.7|319.9|322.75|319.95|322.75|319.95|322.7|319.9|0
1650427620000|2022-04-20 04:07:00|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1650427630000|2022-04-20 04:07:10|322.94|320.14|322.94|320.14|322.94|320.14|322.94|320.14|0
1650427640000|2022-04-20 04:07:20|322.88|320.08|322.88|320.08|322.88|320.08|322.88|320.08|0
1650427670000|2022-04-20 04:07:50|323|320.2|323|320.2|323|320.2|322.94|320.14|0
1650427680000|2022-04-20 04:08:00|322.88|320.08|323|320.2|323|320.2|322.88|320.08|0
1650427700000|2022-04-20 04:08:20|322.88|320.08|323|320.2|323|320.2|322.88|320.08|0
1650427710000|2022-04-20 04:08:30|322.94|320.14|323|320.2|323|320.2|322.94|320.14|0
1650427720000|2022-04-20 04:08:40|322.94|320.14|322.87|320.07|322.94|320.14|322.87|320.07|0
1650427750000|2022-04-20 04:09:10|322.75|319.95|322.75|319.95|322.82|320.02|322.75|319.95|0
1650427760000|2022-04-20 04:09:20|322.82|320.02|322.75|319.95|322.82|320.02|322.75|319.95|0
1650427780000|2022-04-20 04:09:40|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1650427790000|2022-04-20 04:09:50|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650427800000|2022-04-20 04:10:00|322.75|319.95|322.87|320.07|322.87|320.07|322.75|319.95|0
1650427810000|2022-04-20 04:10:10|322.82|320.02|322.75|319.95|322.82|320.02|322.75|319.95|0
1650427840000|2022-04-20 04:10:40|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650427860000|2022-04-20 04:11:00|323|320.2|322.87|320.07|323|320.2|322.87|320.07|0
1650427870000|2022-04-20 04:11:10|323|320.2|323|320.2|323|320.2|323|320.2|0
1650427880000|2022-04-20 04:11:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1650427890000|2022-04-20 04:11:30|323.18|320.38|323.24|320.44|323.24|320.44|323.18|320.38|0
1650427910000|2022-04-20 04:11:50|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1650427920000|2022-04-20 04:12:00|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650427930000|2022-04-20 04:12:10|323.48|320.68|323.61|320.81|323.61|320.81|323.48|320.68|0
1650427940000|2022-04-20 04:12:20|323.85|321.05|323.61|320.81|323.85|321.05|323.61|320.81|0
1650428020000|2022-04-20 04:13:40|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1650428030000|2022-04-20 04:13:50|323.36|320.56|323.48|320.68|323.48|320.68|323.36|320.56|0
1650428040000|2022-04-20 04:14:00|323.42|320.62|323.36|320.56|323.42|320.62|323.36|320.56|0
1650428050000|2022-04-20 04:14:10|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1650428060000|2022-04-20 04:14:20|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650428090000|2022-04-20 04:14:50|323.3|320.5|323.24|320.44|323.36|320.56|323.24|320.44|0
1650428110000|2022-04-20 04:15:10|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1650428120000|2022-04-20 04:15:20|323.24|320.44|323.18|320.38|323.24|320.44|323.12|320.32|0
1650428130000|2022-04-20 04:15:30|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1650428140000|2022-04-20 04:15:40|322.99|320.19|323.12|320.32|323.12|320.32|322.99|320.19|0
1650428210000|2022-04-20 04:16:50|323.24|320.44|323.12|320.32|323.24|320.44|323.12|320.32|0
1650428230000|2022-04-20 04:17:10|322.99|320.19|323.06|320.26|323.12|320.32|322.99|320.19|0
1650428240000|2022-04-20 04:17:20|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1650428250000|2022-04-20 04:17:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650428260000|2022-04-20 04:17:40|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1650428290000|2022-04-20 04:18:10|323.11|320.31|322.99|320.19|323.11|320.31|322.99|320.19|0
1650428330000|2022-04-20 04:18:50|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1650428350000|2022-04-20 04:19:10|323.18|320.38|323.11|320.31|323.18|320.38|323.11|320.31|0
1650428390000|2022-04-20 04:19:50|323.24|320.44|323.36|320.56|323.36|320.56|323.24|320.44|0
1650428410000|2022-04-20 04:20:10|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1650428420000|2022-04-20 04:20:20|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650428430000|2022-04-20 04:20:30|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1650428440000|2022-04-20 04:20:40|323.36|320.56|323.48|320.68|323.48|320.68|323.36|320.56|0
1650428450000|2022-04-20 04:20:50|323.6|320.8|323.6|320.8|323.6|320.8|323.6|320.8|0
1650428460000|2022-04-20 04:21:00|323.48|320.68|323.72|320.92|323.72|320.92|323.48|320.68|0
1650428480000|2022-04-20 04:21:20|323.6|320.8|323.48|320.68|323.6|320.8|323.48|320.68|0
1650428490000|2022-04-20 04:21:30|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650428500000|2022-04-20 04:21:40|323.24|320.44|323.24|320.44|323.24|320.44|323.24|320.44|0
1650428510000|2022-04-20 04:21:50|323.3|320.5|323.36|320.56|323.36|320.56|323.24|320.44|0
1650428540000|2022-04-20 04:22:20|323.48|320.68|323.48|320.68|323.48|320.68|323.48|320.68|0
1650428550000|2022-04-20 04:22:30|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650428590000|2022-04-20 04:23:10|323.23|320.43|323.36|320.56|323.36|320.56|323.23|320.43|0
1650428610000|2022-04-20 04:23:30|323.3|320.5|323.36|320.56|323.36|320.56|323.3|320.5|0
1650428640000|2022-04-20 04:24:00|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650428650000|2022-04-20 04:24:10|323.36|320.56|323.3|320.5|323.36|320.56|323.3|320.5|0
1650428660000|2022-04-20 04:24:20|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650428670000|2022-04-20 04:24:30|323.23|320.43|323.11|320.31|323.23|320.43|323.11|320.31|0
1650428680000|2022-04-20 04:24:40|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650428690000|2022-04-20 04:24:50|323.23|320.43|323.11|320.31|323.23|320.43|323.11|320.31|0
1650428710000|2022-04-20 04:25:10|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650428720000|2022-04-20 04:25:20|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650428730000|2022-04-20 04:25:30|323.23|320.43|323.36|320.56|323.36|320.56|323.23|320.43|0
1650428740000|2022-04-20 04:25:40|323.23|320.43|323.23|320.43|323.23|320.43|323.23|320.43|0
1650428760000|2022-04-20 04:26:00|323.18|320.38|323.11|320.31|323.18|320.38|323.11|320.31|0
1650428770000|2022-04-20 04:26:10|323.05|320.25|323.11|320.31|323.11|320.31|323.05|320.25|0
1650428790000|2022-04-20 04:26:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650428820000|2022-04-20 04:27:00|322.93|320.13|322.87|320.07|322.99|320.19|322.87|320.07|0
1650428830000|2022-04-20 04:27:10|322.74|319.94|322.87|320.07|322.87|320.07|322.74|319.94|0
1650428850000|2022-04-20 04:27:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650428860000|2022-04-20 04:27:40|322.93|320.13|322.87|320.07|322.93|320.13|322.87|320.07|0
1650428890000|2022-04-20 04:28:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650428910000|2022-04-20 04:28:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650428920000|2022-04-20 04:28:40|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650428950000|2022-04-20 04:29:10|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1650428970000|2022-04-20 04:29:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650428980000|2022-04-20 04:29:40|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650429020000|2022-04-20 04:30:20|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650429030000|2022-04-20 04:30:30|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1650429090000|2022-04-20 04:31:30|322.99|320.19|322.99|320.19|322.99|320.19|322.99|320.19|0
1650429100000|2022-04-20 04:31:40|322.86|320.06|322.93|320.13|322.99|320.19|322.86|320.06|0
1650429110000|2022-04-20 04:31:50|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650429130000|2022-04-20 04:32:10|322.93|320.13|322.86|320.06|322.93|320.13|322.86|320.06|0
1650429140000|2022-04-20 04:32:20|322.74|319.94|322.86|320.06|322.86|320.06|322.74|319.94|0
1650429180000|2022-04-20 04:33:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429210000|2022-04-20 04:33:30|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1650429220000|2022-04-20 04:33:40|322.74|319.94|322.62|319.82|322.74|319.94|322.62|319.82|0
1650429230000|2022-04-20 04:33:50|322.74|319.94|322.68|319.88|322.74|319.94|322.68|319.88|0
1650429240000|2022-04-20 04:34:00|322.62|319.82|322.74|319.94|322.74|319.94|322.62|319.82|0
1650429250000|2022-04-20 04:34:10|322.68|319.88|322.74|319.94|322.74|319.94|322.68|319.88|0
1650429260000|2022-04-20 04:34:20|322.68|319.88|322.62|319.82|322.74|319.94|322.62|319.82|0
1650429290000|2022-04-20 04:34:50|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1650429300000|2022-04-20 04:35:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429320000|2022-04-20 04:35:20|322.5|319.7|322.38|319.58|322.5|319.7|322.38|319.58|0
1650429340000|2022-04-20 04:35:40|322.5|319.7|322.5|319.7|322.56|319.76|322.5|319.7|0
1650429360000|2022-04-20 04:36:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429380000|2022-04-20 04:36:20|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429390000|2022-04-20 04:36:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429400000|2022-04-20 04:36:40|322.56|319.76|322.5|319.7|322.56|319.76|322.5|319.7|0
1650429410000|2022-04-20 04:36:50|322.62|319.82|322.5|319.7|322.62|319.82|322.5|319.7|0
1650429480000|2022-04-20 04:38:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429500000|2022-04-20 04:38:20|322.68|319.88|322.74|319.94|322.74|319.94|322.68|319.88|0
1650429510000|2022-04-20 04:38:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429520000|2022-04-20 04:38:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429530000|2022-04-20 04:38:50|322.62|319.82|322.74|319.94|322.74|319.94|322.62|319.82|0
1650429540000|2022-04-20 04:39:00|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650429550000|2022-04-20 04:39:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429610000|2022-04-20 04:40:10|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429620000|2022-04-20 04:40:20|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429630000|2022-04-20 04:40:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429640000|2022-04-20 04:40:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429650000|2022-04-20 04:40:50|322.68|319.88|322.62|319.82|322.68|319.88|322.62|319.82|0
1650429670000|2022-04-20 04:41:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429680000|2022-04-20 04:41:20|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429720000|2022-04-20 04:42:00|322.56|319.76|322.49|319.69|322.56|319.76|322.49|319.69|0
1650429730000|2022-04-20 04:42:10|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429750000|2022-04-20 04:42:30|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1650429780000|2022-04-20 04:43:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429800000|2022-04-20 04:43:20|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429820000|2022-04-20 04:43:40|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650429850000|2022-04-20 04:44:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650429860000|2022-04-20 04:44:20|322.68|319.88|322.68|319.88|322.68|319.88|322.68|319.88|0
1650429870000|2022-04-20 04:44:30|322.62|319.82|322.49|319.69|322.62|319.82|322.49|319.69|0
1650429920000|2022-04-20 04:45:20|322.37|319.57|322.37|319.57|322.37|319.57|322.37|319.57|0
1650429960000|2022-04-20 04:46:00|322.49|319.69|322.37|319.57|322.49|319.69|322.37|319.57|0
1650429980000|2022-04-20 04:46:20|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1650430020000|2022-04-20 04:47:00|322.61|319.81|322.49|319.69|322.61|319.81|322.49|319.69|0
1650430030000|2022-04-20 04:47:10|322.56|319.76|322.49|319.69|322.56|319.76|322.49|319.69|0
1650430040000|2022-04-20 04:47:20|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1650430050000|2022-04-20 04:47:30|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1650430070000|2022-04-20 04:47:50|322.61|319.81|322.61|319.81|322.61|319.81|322.61|319.81|0
1650430080000|2022-04-20 04:48:00|322.74|319.94|322.61|319.81|322.74|319.94|322.61|319.81|0
1650430090000|2022-04-20 04:48:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650430100000|2022-04-20 04:48:20|322.8|320|322.8|320|322.8|320|322.8|320|0
1650430120000|2022-04-20 04:48:40|322.86|320.06|322.98|320.18|322.98|320.18|322.86|320.06|0
1650430130000|2022-04-20 04:48:50|322.92|320.12|322.86|320.06|322.92|320.12|322.86|320.06|0
1650430140000|2022-04-20 04:49:00|322.98|320.18|322.86|320.06|322.98|320.18|322.86|320.06|0
1650430150000|2022-04-20 04:49:10|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1650430160000|2022-04-20 04:49:20|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650430170000|2022-04-20 04:49:30|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1650430180000|2022-04-20 04:49:40|322.86|320.06|322.74|319.94|322.86|320.06|322.74|319.94|0
1650430200000|2022-04-20 04:50:00|322.86|320.06|322.73|319.93|322.86|320.06|322.73|319.93|0
1650430230000|2022-04-20 04:50:30|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650430240000|2022-04-20 04:50:40|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1650430250000|2022-04-20 04:50:50|323.22|320.42|323.22|320.42|323.22|320.42|323.16|320.36|0
1650430260000|2022-04-20 04:51:00|323.35|320.55|323.22|320.42|323.35|320.55|323.22|320.42|0
1650430270000|2022-04-20 04:51:10|323.35|320.55|323.47|320.67|323.47|320.67|323.34|320.54|0
1650430290000|2022-04-20 04:51:30|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1650430300000|2022-04-20 04:51:40|323.53|320.73|323.47|320.67|323.59|320.79|323.47|320.67|0
1650430310000|2022-04-20 04:51:50|323.34|320.54|323.47|320.67|323.47|320.67|323.34|320.54|0
1650430320000|2022-04-20 04:52:00|323.59|320.79|323.47|320.67|323.59|320.79|323.47|320.67|0
1650430340000|2022-04-20 04:52:20|323.59|320.79|323.47|320.67|323.59|320.79|323.47|320.67|0
1650430380000|2022-04-20 04:53:00|323.41|320.61|323.34|320.54|323.41|320.61|323.34|320.54|0
1650430400000|2022-04-20 04:53:20|323.47|320.67|323.47|320.67|323.47|320.67|323.34|320.54|0
1650430410000|2022-04-20 04:53:30|323.34|320.54|323.47|320.67|323.47|320.67|323.34|320.54|0
1650430420000|2022-04-20 04:53:40|323.59|320.79|323.47|320.67|323.59|320.79|323.47|320.67|0
1650430430000|2022-04-20 04:53:50|323.53|320.73|323.41|320.61|323.53|320.73|323.41|320.61|0
1650430440000|2022-04-20 04:54:00|323.34|320.54|323.34|320.54|323.47|320.67|323.34|320.54|0
1650430450000|2022-04-20 04:54:10|323.29|320.49|323.22|320.42|323.29|320.49|323.22|320.42|0
1650430490000|2022-04-20 04:54:50|323.34|320.54|323.22|320.42|323.34|320.54|323.22|320.42|0
1650430500000|2022-04-20 04:55:00|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1650430520000|2022-04-20 04:55:20|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650430530000|2022-04-20 04:55:30|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650430540000|2022-04-20 04:55:40|323.16|320.36|323.22|320.42|323.22|320.42|323.16|320.36|0
1650430550000|2022-04-20 04:55:50|323.34|320.54|323.47|320.67|323.47|320.67|323.34|320.54|0
1650430560000|2022-04-20 04:56:00|323.53|320.73|323.47|320.67|323.53|320.73|323.47|320.67|0
1650430570000|2022-04-20 04:56:10|323.34|320.54|323.22|320.42|323.34|320.54|323.22|320.42|0
1650430600000|2022-04-20 04:56:40|323.16|320.36|323.22|320.42|323.22|320.42|323.16|320.36|0
1650430610000|2022-04-20 04:56:50|323.34|320.54|323.22|320.42|323.34|320.54|323.22|320.42|0
1650430620000|2022-04-20 04:57:00|323.34|320.54|323.34|320.54|323.34|320.54|323.28|320.48|0
1650430640000|2022-04-20 04:57:20|323.28|320.48|323.16|320.36|323.28|320.48|323.16|320.36|0
1650430650000|2022-04-20 04:57:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650430670000|2022-04-20 04:57:50|323.34|320.54|323.34|320.54|323.34|320.54|323.34|320.54|0
1650430690000|2022-04-20 04:58:10|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650430760000|2022-04-20 04:59:20|323.1|320.3|323.22|320.42|323.22|320.42|323.1|320.3|0
1650430800000|2022-04-20 05:00:00|323.34|320.54|323.16|320.36|323.34|320.54|323.16|320.36|0
1650430810000|2022-04-20 05:00:10|323.1|320.3|322.61|319.81|323.1|320.3|322.61|319.81|0
1650430820000|2022-04-20 05:00:20|322.49|319.69|322.85|320.05|322.85|320.05|322.49|319.69|0
1650430830000|2022-04-20 05:00:30|323.1|320.3|323.1|320.3|323.1|320.3|322.97|320.17|0
1650430840000|2022-04-20 05:00:40|323.16|320.36|323.71|320.91|323.71|320.91|323.16|320.36|0
1650430850000|2022-04-20 05:00:50|323.59|320.79|323.59|320.79|323.59|320.79|323.46|320.66|0
1650430860000|2022-04-20 05:01:00|323.46|320.66|323.34|320.54|323.46|320.66|323.34|320.54|0
1650430870000|2022-04-20 05:01:10|323.4|320.6|323.59|320.79|323.59|320.79|323.4|320.6|0
1650430880000|2022-04-20 05:01:20|323.71|320.91|323.83|321.03|323.83|321.03|323.71|320.91|0
1650430890000|2022-04-20 05:01:30|323.95|321.15|324.07|321.27|324.07|321.27|323.95|321.15|0
1650430900000|2022-04-20 05:01:40|323.95|321.15|323.95|321.15|323.95|321.15|323.89|321.09|0
1650430910000|2022-04-20 05:01:50|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1650430920000|2022-04-20 05:02:00|323.95|321.15|323.95|321.15|323.95|321.15|323.95|321.15|0
1650430930000|2022-04-20 05:02:10|324.07|321.27|325.05|322.25|325.05|322.25|324.07|321.27|0
1650430940000|2022-04-20 05:02:20|324.93|322.13|324.93|322.13|325|322.2|324.93|322.13|0
1650430950000|2022-04-20 05:02:30|325.05|322.25|325.05|322.25|325.05|322.25|324.93|322.13|0
1650430960000|2022-04-20 05:02:40|325.18|322.38|325.18|322.38|325.18|322.38|325.18|322.38|0
1650430970000|2022-04-20 05:02:50|325.05|322.25|324.81|322.01|325.05|322.25|324.81|322.01|0
1650430980000|2022-04-20 05:03:00|324.69|321.89|324.93|322.13|324.93|322.13|324.69|321.89|0
1650431000000|2022-04-20 05:03:20|324.81|322.01|324.56|321.76|324.81|322.01|324.56|321.76|0
1650431010000|2022-04-20 05:03:30|324.69|321.89|324.75|321.95|324.75|321.95|324.69|321.89|0
1650431020000|2022-04-20 05:03:40|324.81|322.01|325.05|322.25|325.05|322.25|324.81|322.01|0
1650431040000|2022-04-20 05:04:00|324.93|322.13|324.93|322.13|324.93|322.13|324.81|322.01|0
1650431060000|2022-04-20 05:04:20|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1650431070000|2022-04-20 05:04:30|324.69|321.89|324.69|321.89|324.69|321.89|324.69|321.89|0
1650431080000|2022-04-20 05:04:40|324.81|322.01|324.81|322.01|324.81|322.01|324.81|322.01|0
1650431090000|2022-04-20 05:04:50|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1650431100000|2022-04-20 05:05:00|324.69|321.89|324.32|321.52|324.69|321.89|324.32|321.52|0
1650431110000|2022-04-20 05:05:10|324.2|321.4|324.07|321.27|324.2|321.4|324.07|321.27|0
1650431120000|2022-04-20 05:05:20|324.01|321.21|324.07|321.27|324.07|321.27|324.01|321.21|0
1650431130000|2022-04-20 05:05:30|324.19|321.39|324.44|321.64|324.44|321.64|324.19|321.39|0
1650431140000|2022-04-20 05:05:40|324.19|321.39|324.32|321.52|324.32|321.52|324.19|321.39|0
1650431150000|2022-04-20 05:05:50|324.19|321.39|324.32|321.52|324.32|321.52|324.19|321.39|0
1650431160000|2022-04-20 05:06:00|324.19|321.39|324.44|321.64|324.44|321.64|324.19|321.39|0
1650431180000|2022-04-20 05:06:20|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1650431190000|2022-04-20 05:06:30|324.68|321.88|324.68|321.88|324.81|322.01|324.68|321.88|0
1650431200000|2022-04-20 05:06:40|324.56|321.76|324.68|321.88|324.68|321.88|324.56|321.76|0
1650431210000|2022-04-20 05:06:50|324.63|321.83|324.56|321.76|324.63|321.83|324.56|321.76|0
1650431220000|2022-04-20 05:07:00|324.44|321.64|324.56|321.76|324.56|321.76|324.44|321.64|0
1650431230000|2022-04-20 05:07:10|324.68|321.88|324.81|322.01|324.81|322.01|324.68|321.88|0
1650431240000|2022-04-20 05:07:20|324.68|321.88|324.68|321.88|324.68|321.88|324.68|321.88|0
1650431250000|2022-04-20 05:07:30|324.93|322.13|324.68|321.88|324.93|322.13|324.68|321.88|0
1650431280000|2022-04-20 05:08:00|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650431290000|2022-04-20 05:08:10|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1650431300000|2022-04-20 05:08:20|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650431310000|2022-04-20 05:08:30|324.19|321.39|324.19|321.39|324.19|321.39|324.13|321.33|0
1650431320000|2022-04-20 05:08:40|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1650431330000|2022-04-20 05:08:50|324.19|321.39|324.32|321.52|324.32|321.52|324.19|321.39|0
1650431340000|2022-04-20 05:09:00|324.44|321.64|324.44|321.64|324.44|321.64|324.38|321.58|0
1650431350000|2022-04-20 05:09:10|324.68|321.88|324.56|321.76|324.68|321.88|324.56|321.76|0
1650431360000|2022-04-20 05:09:20|324.68|321.88|324.68|321.88|324.68|321.88|324.68|321.88|0
1650431370000|2022-04-20 05:09:30|324.56|321.76|324.44|321.64|324.56|321.76|324.44|321.64|0
1650431380000|2022-04-20 05:09:40|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1650431390000|2022-04-20 05:09:50|324.44|321.64|324.44|321.64|324.56|321.76|324.44|321.64|0
1650431400000|2022-04-20 05:10:00|324.56|321.76|324.44|321.64|324.56|321.76|324.44|321.64|0
1650431410000|2022-04-20 05:10:10|324.56|321.76|324.56|321.76|324.68|321.88|324.56|321.76|0
1650431420000|2022-04-20 05:10:20|324.44|321.64|324.56|321.76|324.56|321.76|324.44|321.64|0
1650431440000|2022-04-20 05:10:40|324.44|321.64|324.56|321.76|324.68|321.88|324.44|321.64|0
1650431450000|2022-04-20 05:10:50|324.68|321.88|324.8|322|324.81|322.01|324.68|321.88|0
1650431470000|2022-04-20 05:11:10|324.87|322.07|325.05|322.25|325.05|322.25|324.87|322.07|0
1650431480000|2022-04-20 05:11:20|324.93|322.13|324.93|322.13|324.93|322.13|324.93|322.13|0
1650431490000|2022-04-20 05:11:30|324.8|322|324.68|321.88|324.8|322|324.68|321.88|0
1650431500000|2022-04-20 05:11:40|324.8|322|324.8|322|324.8|322|324.8|322|0
1650431510000|2022-04-20 05:11:50|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1650431520000|2022-04-20 05:12:00|324.44|321.64|324.26|321.46|324.44|321.64|324.26|321.46|0
1650431530000|2022-04-20 05:12:10|324.19|321.39|324.31|321.51|324.31|321.51|324.19|321.39|0
1650431540000|2022-04-20 05:12:20|324.44|321.64|324.31|321.51|324.44|321.64|324.31|321.51|0
1650431550000|2022-04-20 05:12:30|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650431560000|2022-04-20 05:12:40|324.56|321.76|324.56|321.76|324.68|321.88|324.56|321.76|0
1650431570000|2022-04-20 05:12:50|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650431580000|2022-04-20 05:13:00|324.56|321.76|324.56|321.76|324.56|321.76|324.56|321.76|0
1650431590000|2022-04-20 05:13:10|324.68|321.88|324.62|321.82|324.68|321.88|324.62|321.82|0
1650431600000|2022-04-20 05:13:20|324.56|321.76|324.44|321.64|324.56|321.76|324.44|321.64|0
1650431620000|2022-04-20 05:13:40|324.5|321.7|324.5|321.7|324.5|321.7|324.5|321.7|0
1650431630000|2022-04-20 05:13:50|324.44|321.64|324.5|321.7|324.5|321.7|324.44|321.64|0
1650431640000|2022-04-20 05:14:00|324.44|321.64|324.44|321.64|324.56|321.76|324.44|321.64|0
1650431650000|2022-04-20 05:14:10|324.56|321.76|324.68|321.88|324.68|321.88|324.56|321.76|0
1650431660000|2022-04-20 05:14:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1650431670000|2022-04-20 05:14:30|324.68|321.88|324.56|321.76|324.68|321.88|324.56|321.76|0
1650431680000|2022-04-20 05:14:40|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650431690000|2022-04-20 05:14:50|324.44|321.64|324.44|321.64|324.56|321.76|324.44|321.64|0
1650431700000|2022-04-20 05:15:00|324.38|321.58|324.38|321.58|324.38|321.58|324.38|321.58|0
1650431710000|2022-04-20 05:15:10|324.44|321.64|324.31|321.51|324.56|321.76|324.31|321.51|0
1650431720000|2022-04-20 05:15:20|324.19|321.39|324.19|321.39|324.31|321.51|324.19|321.39|0
1650431730000|2022-04-20 05:15:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650431760000|2022-04-20 05:16:00|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1650431770000|2022-04-20 05:16:10|324.07|321.27|324.07|321.27|324.07|321.27|324.07|321.27|0
1650431780000|2022-04-20 05:16:20|324.19|321.39|324.19|321.39|324.19|321.39|324.19|321.39|0
1650431790000|2022-04-20 05:16:30|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650431800000|2022-04-20 05:16:40|324.8|322|324.93|322.13|324.93|322.13|324.8|322|0
1650431810000|2022-04-20 05:16:50|325.05|322.25|324.68|321.88|325.05|322.25|324.68|321.88|0
1650431820000|2022-04-20 05:17:00|324.56|321.76|324.68|321.88|324.68|321.88|324.56|321.76|0
1650431830000|2022-04-20 05:17:10|324.8|322|324.92|322.12|324.92|322.12|324.8|322|0
1650431850000|2022-04-20 05:17:30|324.8|322|324.92|322.12|324.92|322.12|324.8|322|0
1650431860000|2022-04-20 05:17:40|324.8|322|324.8|322|324.8|322|324.8|322|0
1650431870000|2022-04-20 05:17:50|324.68|321.88|324.68|321.88|324.68|321.88|324.62|321.82|0
1650431880000|2022-04-20 05:18:00|324.8|322|324.8|322|324.8|322|324.8|322|0
1650431890000|2022-04-20 05:18:10|324.68|321.88|324.68|321.88|324.8|322|324.68|321.88|0
1650431900000|2022-04-20 05:18:20|324.8|322|324.92|322.12|324.92|322.12|324.8|322|0
1650431910000|2022-04-20 05:18:30|325.05|322.25|324.99|322.19|325.05|322.25|324.99|322.19|0
1650431920000|2022-04-20 05:18:40|324.92|322.12|324.92|322.12|325.05|322.25|324.92|322.12|0
1650431930000|2022-04-20 05:18:50|324.8|322|324.8|322|324.8|322|324.8|322|0
1650431940000|2022-04-20 05:19:00|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650431950000|2022-04-20 05:19:10|324.8|322|324.92|322.12|324.92|322.12|324.8|322|0
1650431960000|2022-04-20 05:19:20|325.05|322.25|324.92|322.12|325.05|322.25|324.92|322.12|0
1650431970000|2022-04-20 05:19:30|325.05|322.25|325.17|322.37|325.17|322.37|325.05|322.25|0
1650431980000|2022-04-20 05:19:40|325.05|322.25|325.17|322.37|325.17|322.37|325.05|322.25|0
1650431990000|2022-04-20 05:19:50|325.11|322.31|325.17|322.37|325.17|322.37|325.11|322.31|0
1650432000000|2022-04-20 05:20:00|325.11|322.31|325.05|322.25|325.11|322.31|325.05|322.25|0
1650432010000|2022-04-20 05:20:10|325.17|322.37|325.17|322.37|325.29|322.49|325.17|322.37|0
1650432030000|2022-04-20 05:20:30|325.05|322.25|325.05|322.25|325.05|322.25|325.05|322.25|0
1650432050000|2022-04-20 05:20:50|324.92|322.12|325.05|322.25|325.05|322.25|324.92|322.12|0
1650432060000|2022-04-20 05:21:00|324.99|322.19|325.05|322.25|325.05|322.25|324.92|322.12|0
1650432070000|2022-04-20 05:21:10|325.17|322.37|325.29|322.49|325.29|322.49|325.17|322.37|0
1650432080000|2022-04-20 05:21:20|325.17|322.37|325.17|322.37|325.23|322.43|325.17|322.37|0
1650432090000|2022-04-20 05:21:30|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650432100000|2022-04-20 05:21:40|325.17|322.37|325.23|322.43|325.23|322.43|325.17|322.37|0
1650432110000|2022-04-20 05:21:50|325.29|322.49|325.29|322.49|325.29|322.49|325.17|322.37|0
1650432120000|2022-04-20 05:22:00|325.41|322.61|325.54|322.74|325.54|322.74|325.41|322.61|0
1650432130000|2022-04-20 05:22:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650432140000|2022-04-20 05:22:20|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650432150000|2022-04-20 05:22:30|325.54|322.74|325.48|322.68|325.54|322.74|325.48|322.68|0
1650432160000|2022-04-20 05:22:40|325.54|322.74|325.78|322.98|325.78|322.98|325.54|322.74|0
1650432170000|2022-04-20 05:22:50|326.03|323.23|325.9|323.1|326.03|323.23|325.9|323.1|0
1650432180000|2022-04-20 05:23:00|326.03|323.23|326.03|323.23|326.03|323.23|326.03|323.23|0
1650432190000|2022-04-20 05:23:10|325.9|323.1|325.78|322.98|325.9|323.1|325.78|322.98|0
1650432200000|2022-04-20 05:23:20|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650432210000|2022-04-20 05:23:30|325.54|322.74|325.54|322.74|325.54|322.74|325.41|322.61|0
1650432230000|2022-04-20 05:23:50|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650432240000|2022-04-20 05:24:00|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650432250000|2022-04-20 05:24:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650432260000|2022-04-20 05:24:20|325.29|322.49|325.23|322.43|325.29|322.49|325.23|322.43|0
1650432270000|2022-04-20 05:24:30|325.29|322.49|325.41|322.61|325.41|322.61|325.29|322.49|0
1650432280000|2022-04-20 05:24:40|325.29|322.49|325.35|322.55|325.41|322.61|325.29|322.49|0
1650432290000|2022-04-20 05:24:50|325.29|322.49|325.54|322.74|325.54|322.74|325.29|322.49|0
1650432300000|2022-04-20 05:25:00|325.48|322.68|325.53|322.73|325.53|322.73|325.48|322.68|0
1650432320000|2022-04-20 05:25:20|325.6|322.8|325.66|322.86|325.66|322.86|325.6|322.8|0
1650432330000|2022-04-20 05:25:30|325.72|322.92|325.78|322.98|325.78|322.98|325.72|322.92|0
1650432350000|2022-04-20 05:25:50|325.9|323.1|325.9|323.1|326.03|323.23|325.9|323.1|0
1650432360000|2022-04-20 05:26:00|326.03|323.23|325.66|322.86|326.03|323.23|325.66|322.86|0
1650432380000|2022-04-20 05:26:20|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1650432390000|2022-04-20 05:26:30|325.41|322.61|325.41|322.61|325.48|322.68|325.41|322.61|0
1650432400000|2022-04-20 05:26:40|325.53|322.73|325.66|322.86|325.66|322.86|325.53|322.73|0
1650432410000|2022-04-20 05:26:50|325.53|322.73|325.48|322.68|325.53|322.73|325.48|322.68|0
1650432420000|2022-04-20 05:27:00|325.41|322.61|325.29|322.49|325.41|322.61|325.29|322.49|0
1650432430000|2022-04-20 05:27:10|325.41|322.61|325.17|322.37|325.41|322.61|325.17|322.37|0
1650432440000|2022-04-20 05:27:20|325.29|322.49|325.35|322.55|325.35|322.55|325.29|322.49|0
1650432450000|2022-04-20 05:27:30|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650432460000|2022-04-20 05:27:40|325.41|322.61|325.53|322.73|325.53|322.73|325.41|322.61|0
1650432470000|2022-04-20 05:27:50|325.41|322.61|325.53|322.73|325.53|322.73|325.41|322.61|0
1650432480000|2022-04-20 05:28:00|325.6|322.8|325.66|322.86|325.66|322.86|325.6|322.8|0
1650432490000|2022-04-20 05:28:10|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1650432500000|2022-04-20 05:28:20|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650432510000|2022-04-20 05:28:30|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1650432520000|2022-04-20 05:28:40|325.6|322.8|325.66|322.86|325.66|322.86|325.6|322.8|0
1650432530000|2022-04-20 05:28:50|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1650432540000|2022-04-20 05:29:00|325.41|322.61|325.29|322.49|325.41|322.61|325.29|322.49|0
1650432550000|2022-04-20 05:29:10|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650432560000|2022-04-20 05:29:20|325.29|322.49|325.29|322.49|325.29|322.49|325.29|322.49|0
1650432570000|2022-04-20 05:29:30|325.35|322.55|325.29|322.49|325.35|322.55|325.29|322.49|0
1650432590000|2022-04-20 05:29:50|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650432600000|2022-04-20 05:30:00|325.35|322.55|325.29|322.49|325.35|322.55|325.29|322.49|0
1650432610000|2022-04-20 05:30:10|325.16|322.36|325.16|322.36|325.16|322.36|325.16|322.36|0
1650432620000|2022-04-20 05:30:20|325.11|322.31|325.04|322.24|325.11|322.31|325.04|322.24|0
1650432630000|2022-04-20 05:30:30|324.98|322.18|324.92|322.12|325.04|322.24|324.92|322.12|0
1650432640000|2022-04-20 05:30:40|324.8|322|324.8|322|324.8|322|324.55|321.75|0
1650432650000|2022-04-20 05:30:50|324.92|322.12|324.8|322|324.92|322.12|324.8|322|0
1650432660000|2022-04-20 05:31:00|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1650432670000|2022-04-20 05:31:10|324.55|321.75|324.55|321.75|324.55|321.75|324.43|321.63|0
1650432690000|2022-04-20 05:31:30|324.43|321.63|324.43|321.63|324.43|321.63|324.43|321.63|0
1650432700000|2022-04-20 05:31:40|324.31|321.51|324.31|321.51|324.31|321.51|324.31|321.51|0
1650432710000|2022-04-20 05:31:50|324.43|321.63|324.74|321.94|324.74|321.94|324.43|321.63|0
1650432720000|2022-04-20 05:32:00|324.67|321.87|324.8|322|324.8|322|324.67|321.87|0
1650432730000|2022-04-20 05:32:10|324.67|321.87|324.74|321.94|324.8|322|324.67|321.87|0
1650432740000|2022-04-20 05:32:20|324.67|321.87|324.67|321.87|324.67|321.87|324.67|321.87|0
1650432750000|2022-04-20 05:32:30|324.8|322|324.8|322|324.8|322|324.8|322|0
1650432760000|2022-04-20 05:32:40|324.92|322.12|324.67|321.87|324.92|322.12|324.67|321.87|0
1650432770000|2022-04-20 05:32:50|324.8|322|324.8|322|324.8|322|324.67|321.87|0
1650432780000|2022-04-20 05:33:00|324.74|321.94|324.8|322|324.8|322|324.67|321.87|0
1650432790000|2022-04-20 05:33:10|324.86|322.06|324.92|322.12|324.92|322.12|324.8|322|0
1650432800000|2022-04-20 05:33:20|324.8|322|324.8|322|324.8|322|324.8|322|0
1650432810000|2022-04-20 05:33:30|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650432820000|2022-04-20 05:33:40|324.86|322.06|325.04|322.24|325.04|322.24|324.86|322.06|0
1650432830000|2022-04-20 05:33:50|324.92|322.12|325.04|322.24|325.04|322.24|324.92|322.12|0
1650432840000|2022-04-20 05:34:00|324.92|322.12|325.04|322.24|325.04|322.24|324.92|322.12|0
1650432850000|2022-04-20 05:34:10|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650432880000|2022-04-20 05:34:40|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650432890000|2022-04-20 05:34:50|325.16|322.36|325.16|322.36|325.29|322.49|325.16|322.36|0
1650432900000|2022-04-20 05:35:00|325.29|322.49|325.41|322.61|325.41|322.61|325.29|322.49|0
1650432930000|2022-04-20 05:35:30|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1650432940000|2022-04-20 05:35:40|325.65|322.85|325.65|322.85|325.65|322.85|325.53|322.73|0
1650432960000|2022-04-20 05:36:00|325.53|322.73|325.53|322.73|325.53|322.73|325.53|322.73|0
1650432970000|2022-04-20 05:36:10|325.41|322.61|325.28|322.48|325.41|322.61|325.28|322.48|0
1650432980000|2022-04-20 05:36:20|325.23|322.43|325.04|322.24|325.23|322.43|325.04|322.24|0
1650432990000|2022-04-20 05:36:30|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650433000000|2022-04-20 05:36:40|324.79|321.99|325.04|322.24|325.04|322.24|324.79|321.99|0
1650433010000|2022-04-20 05:36:50|324.92|322.12|325.04|322.24|325.04|322.24|324.92|322.12|0
1650433020000|2022-04-20 05:37:00|324.92|322.12|324.79|321.99|325.04|322.24|324.79|321.99|0
1650433030000|2022-04-20 05:37:10|324.92|322.12|325.04|322.24|325.04|322.24|324.92|322.12|0
1650433040000|2022-04-20 05:37:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650433050000|2022-04-20 05:37:30|325.04|322.24|325.04|322.24|325.04|322.24|325.04|322.24|0
1650433070000|2022-04-20 05:37:50|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650433080000|2022-04-20 05:38:00|325.04|322.24|324.79|321.99|325.04|322.24|324.79|321.99|0
1650433090000|2022-04-20 05:38:10|324.92|322.12|325.04|322.24|325.04|322.24|324.92|322.12|0
1650433100000|2022-04-20 05:38:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650433110000|2022-04-20 05:38:30|324.79|321.99|324.92|322.12|324.92|322.12|324.79|321.99|0
1650433120000|2022-04-20 05:38:40|324.79|321.99|324.92|322.12|324.92|322.12|324.79|321.99|0
1650433130000|2022-04-20 05:38:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650433140000|2022-04-20 05:39:00|324.67|321.87|324.67|321.87|324.73|321.93|324.67|321.87|0
1650433150000|2022-04-20 05:39:10|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650433160000|2022-04-20 05:39:20|324.73|321.93|324.73|321.93|324.73|321.93|324.67|321.87|0
1650433170000|2022-04-20 05:39:30|324.79|321.99|324.67|321.87|324.79|321.99|324.67|321.87|0
1650433180000|2022-04-20 05:39:40|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650433190000|2022-04-20 05:39:50|324.67|321.87|324.79|321.99|324.79|321.99|324.67|321.87|0
1650433200000|2022-04-20 05:40:00|324.73|321.93|324.67|321.87|324.73|321.93|324.67|321.87|0
1650433210000|2022-04-20 05:40:10|324.55|321.75|324.67|321.87|324.67|321.87|324.55|321.75|0
1650433240000|2022-04-20 05:40:40|324.61|321.81|324.61|321.81|324.61|321.81|324.61|321.81|0
1650433250000|2022-04-20 05:40:50|324.55|321.75|324.67|321.87|324.67|321.87|324.55|321.75|0
1650433260000|2022-04-20 05:41:00|324.61|321.81|324.55|321.75|324.61|321.81|324.42|321.62|0
1650433270000|2022-04-20 05:41:10|324.42|321.62|324.3|321.5|324.42|321.62|324.3|321.5|0
1650433280000|2022-04-20 05:41:20|324.18|321.38|324.18|321.38|324.18|321.38|324.06|321.26|0
1650433290000|2022-04-20 05:41:30|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1650433300000|2022-04-20 05:41:40|324|321.2|323.93|321.13|324|321.2|323.93|321.13|0
1650433310000|2022-04-20 05:41:50|324.06|321.26|324.18|321.38|324.18|321.38|324.06|321.26|0
1650433320000|2022-04-20 05:42:00|324.3|321.5|324.37|321.57|324.37|321.57|324.18|321.38|0
1650433330000|2022-04-20 05:42:10|324.3|321.5|324.3|321.5|324.3|321.5|324.24|321.44|0
1650433340000|2022-04-20 05:42:20|324.12|321.32|324.12|321.32|324.18|321.38|324.12|321.32|0
1650433350000|2022-04-20 05:42:30|324.06|321.26|324.12|321.32|324.12|321.32|324.06|321.26|0
1650433360000|2022-04-20 05:42:40|324.18|321.38|324.18|321.38|324.18|321.38|324.18|321.38|0
1650433370000|2022-04-20 05:42:50|324.06|321.26|324.18|321.38|324.18|321.38|324.06|321.26|0
1650433390000|2022-04-20 05:43:10|324.06|321.26|324.06|321.26|324.18|321.38|324.06|321.26|0
1650433400000|2022-04-20 05:43:20|324.12|321.32|324.06|321.26|324.12|321.32|324.06|321.26|0
1650433410000|2022-04-20 05:43:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433420000|2022-04-20 05:43:40|323.69|320.89|323.81|321.01|323.81|321.01|323.57|320.77|0
1650433430000|2022-04-20 05:43:50|323.93|321.13|323.2|320.4|323.93|321.13|323.2|320.4|0
1650433440000|2022-04-20 05:44:00|323.32|320.52|323.2|320.4|323.32|320.52|323.2|320.4|0
1650433450000|2022-04-20 05:44:10|323.32|320.52|323.26|320.46|323.32|320.52|323.2|320.4|0
1650433460000|2022-04-20 05:44:20|323.32|320.52|323.26|320.46|323.32|320.52|323.26|320.46|0
1650433470000|2022-04-20 05:44:30|323.32|320.52|323.32|320.52|323.32|320.52|323.32|320.52|0
1650433480000|2022-04-20 05:44:40|323.39|320.59|323.39|320.59|323.39|320.59|323.39|320.59|0
1650433490000|2022-04-20 05:44:50|323.44|320.64|323.32|320.52|323.44|320.64|323.32|320.52|0
1650433500000|2022-04-20 05:45:00|323.2|320.4|323.57|320.77|323.57|320.77|323.2|320.4|0
1650433510000|2022-04-20 05:45:10|323.69|320.89|323.69|320.89|323.81|321.01|323.69|320.89|0
1650433520000|2022-04-20 05:45:20|323.63|320.83|323.63|320.83|323.63|320.83|323.63|320.83|0
1650433530000|2022-04-20 05:45:30|323.69|320.89|323.69|320.89|323.81|321.01|323.69|320.89|0
1650433540000|2022-04-20 05:45:40|323.81|321.01|323.93|321.13|323.93|321.13|323.81|321.01|0
1650433550000|2022-04-20 05:45:50|323.87|321.07|323.93|321.13|323.93|321.13|323.81|321.01|0
1650433560000|2022-04-20 05:46:00|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650433570000|2022-04-20 05:46:10|324.18|321.38|324.05|321.25|324.3|321.5|324.05|321.25|0
1650433580000|2022-04-20 05:46:20|324|321.2|323.93|321.13|324|321.2|323.93|321.13|0
1650433610000|2022-04-20 05:46:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650433630000|2022-04-20 05:47:10|323.69|320.89|323.81|321.01|323.81|321.01|323.69|320.89|0
1650433650000|2022-04-20 05:47:30|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433660000|2022-04-20 05:47:40|323.81|321.01|323.93|321.13|323.93|321.13|323.81|321.01|0
1650433670000|2022-04-20 05:47:50|324.05|321.25|324|321.2|324.05|321.25|323.93|321.13|0
1650433680000|2022-04-20 05:48:00|323.93|321.13|323.93|321.13|323.93|321.13|323.81|321.01|0
1650433690000|2022-04-20 05:48:10|323.81|321.01|323.81|321.01|323.93|321.13|323.81|321.01|0
1650433700000|2022-04-20 05:48:20|323.87|321.07|323.93|321.13|323.93|321.13|323.87|321.07|0
1650433710000|2022-04-20 05:48:30|323.81|321.01|323.93|321.13|323.93|321.13|323.81|321.01|0
1650433720000|2022-04-20 05:48:40|324|321.2|324.05|321.25|324.05|321.25|324|321.2|0
1650433730000|2022-04-20 05:48:50|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433740000|2022-04-20 05:49:00|324.05|321.25|323.93|321.13|324.05|321.25|323.93|321.13|0
1650433750000|2022-04-20 05:49:10|323.99|321.19|324.05|321.25|324.05|321.25|323.99|321.19|0
1650433760000|2022-04-20 05:49:20|323.99|321.19|323.93|321.13|323.99|321.19|323.93|321.13|0
1650433770000|2022-04-20 05:49:30|323.87|321.07|323.93|321.13|323.93|321.13|323.87|321.07|0
1650433780000|2022-04-20 05:49:40|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650433790000|2022-04-20 05:49:50|323.93|321.13|323.93|321.13|323.93|321.13|323.87|321.07|0
1650433800000|2022-04-20 05:50:00|323.81|321.01|323.69|320.89|323.81|321.01|323.56|320.76|0
1650433810000|2022-04-20 05:50:10|323.75|320.95|323.69|320.89|323.75|320.95|323.69|320.89|0
1650433820000|2022-04-20 05:50:20|323.56|320.76|323.75|320.95|323.75|320.95|323.56|320.76|0
1650433830000|2022-04-20 05:50:30|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650433850000|2022-04-20 05:50:50|323.75|320.95|323.69|320.89|323.75|320.95|323.69|320.89|0
1650433860000|2022-04-20 05:51:00|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650433870000|2022-04-20 05:51:10|323.87|321.07|323.93|321.13|323.93|321.13|323.87|321.07|0
1650433880000|2022-04-20 05:51:20|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650433890000|2022-04-20 05:51:30|324.12|321.32|324.17|321.37|324.17|321.37|324.12|321.32|0
1650433900000|2022-04-20 05:51:40|324.05|321.25|323.93|321.13|324.05|321.25|323.93|321.13|0
1650433910000|2022-04-20 05:51:50|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650433920000|2022-04-20 05:52:00|323.93|321.13|323.81|321.01|323.93|321.13|323.81|321.01|0
1650433930000|2022-04-20 05:52:10|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650433940000|2022-04-20 05:52:20|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650433950000|2022-04-20 05:52:30|323.87|321.07|323.93|321.13|323.93|321.13|323.87|321.07|0
1650433990000|2022-04-20 05:53:10|324.05|321.25|324.05|321.25|324.12|321.32|324.05|321.25|0
1650434000000|2022-04-20 05:53:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650434010000|2022-04-20 05:53:30|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650434020000|2022-04-20 05:53:40|323.93|321.13|323.81|321.01|323.93|321.13|323.68|320.88|0
1650434040000|2022-04-20 05:54:00|323.93|321.13|323.93|321.13|323.93|321.13|323.81|321.01|0
1650434050000|2022-04-20 05:54:10|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650434060000|2022-04-20 05:54:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650434080000|2022-04-20 05:54:40|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650434090000|2022-04-20 05:54:50|324.11|321.31|324.3|321.5|324.3|321.5|324.11|321.31|0
1650434100000|2022-04-20 05:55:00|323.93|321.13|323.93|321.13|324.17|321.37|323.93|321.13|0
1650434110000|2022-04-20 05:55:10|323.99|321.19|323.93|321.13|323.99|321.19|323.93|321.13|0
1650434120000|2022-04-20 05:55:20|323.81|321.01|323.68|320.88|323.81|321.01|323.68|320.88|0
1650434130000|2022-04-20 05:55:30|323.81|321.01|323.81|321.01|323.93|321.13|323.81|321.01|0
1650434160000|2022-04-20 05:56:00|323.68|320.88|323.75|320.95|323.75|320.95|323.68|320.88|0
1650434170000|2022-04-20 05:56:10|323.68|320.88|323.81|321.01|323.81|321.01|323.68|320.88|0
1650434180000|2022-04-20 05:56:20|323.93|321.13|323.93|321.13|323.93|321.13|323.93|321.13|0
1650434210000|2022-04-20 05:56:50|323.68|320.88|323.81|321.01|323.81|321.01|323.68|320.88|0
1650434220000|2022-04-20 05:57:00|323.68|320.88|323.68|320.88|323.75|320.95|323.68|320.88|0
1650434230000|2022-04-20 05:57:10|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650434250000|2022-04-20 05:57:30|323.93|321.13|323.93|321.13|323.93|321.13|323.81|321.01|0
1650434260000|2022-04-20 05:57:40|323.81|321.01|323.93|321.13|323.93|321.13|323.81|321.01|0
1650434270000|2022-04-20 05:57:50|323.81|321.01|323.81|321.01|323.81|321.01|323.81|321.01|0
1650434290000|2022-04-20 05:58:10|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1650434300000|2022-04-20 05:58:20|323.8|321|323.68|320.88|323.8|321|323.68|320.88|0
1650434320000|2022-04-20 05:58:40|323.8|321|324.05|321.25|324.05|321.25|323.8|321|0
1650434330000|2022-04-20 05:58:50|323.93|321.13|323.93|321.13|323.99|321.19|323.93|321.13|0
1650434340000|2022-04-20 05:59:00|323.99|321.19|323.99|321.19|323.99|321.19|323.93|321.13|0
1650434350000|2022-04-20 05:59:10|324.05|321.25|323.68|320.88|324.05|321.25|323.68|320.88|0
1650434360000|2022-04-20 05:59:20|323.56|320.76|323.62|320.82|323.62|320.82|323.56|320.76|0
1650434370000|2022-04-20 05:59:30|323.44|320.64|323.38|320.58|323.44|320.64|323.32|320.52|0
1650434380000|2022-04-20 05:59:40|323.44|320.64|323.19|320.39|323.44|320.64|323.19|320.39|0
1650434390000|2022-04-20 05:59:50|323.13|320.33|323.19|320.39|323.19|320.39|323.07|320.27|0
1650434400000|2022-04-20 06:00:00|323.32|320.52|323.19|320.39|323.32|320.52|323.07|320.27|0
1650434410000|2022-04-20 06:00:10|323.07|320.27|323.07|320.27|323.07|320.27|322.95|320.15|0
1650434420000|2022-04-20 06:00:20|323.19|320.39|322.95|320.15|323.19|320.39|322.95|320.15|0
1650434430000|2022-04-20 06:00:30|323.07|320.27|323.07|320.27|323.07|320.27|323.07|320.27|0
1650434440000|2022-04-20 06:00:40|323.13|320.33|323.56|320.76|323.56|320.76|323.13|320.33|0
1650434450000|2022-04-20 06:00:50|323.68|320.88|323.87|321.07|323.87|321.07|323.68|320.88|0
1650434460000|2022-04-20 06:01:00|323.8|321|323.8|321|323.8|321|323.8|321|0
1650434470000|2022-04-20 06:01:10|323.75|320.95|323.68|320.88|323.75|320.95|323.68|320.88|0
1650434480000|2022-04-20 06:01:20|323.56|320.76|323.31|320.51|323.56|320.76|323.19|320.39|0
1650434490000|2022-04-20 06:01:30|323.19|320.39|323.26|320.46|323.26|320.46|323.19|320.39|0
1650434500000|2022-04-20 06:01:40|323.19|320.39|323.07|320.27|323.19|320.39|323.07|320.27|0
1650434510000|2022-04-20 06:01:50|323.19|320.39|323.19|320.39|323.19|320.39|323.19|320.39|0
1650434520000|2022-04-20 06:02:00|323.13|320.33|322.95|320.15|323.13|320.33|322.95|320.15|0
1650434530000|2022-04-20 06:02:10|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1650434540000|2022-04-20 06:02:20|322.7|319.9|322.83|320.03|322.83|320.03|322.7|319.9|0
1650434550000|2022-04-20 06:02:30|322.95|320.15|322.83|320.03|322.95|320.15|322.83|320.03|0
1650434570000|2022-04-20 06:02:50|322.7|319.9|322.95|320.15|322.95|320.15|322.7|319.9|0
1650434580000|2022-04-20 06:03:00|323.07|320.27|323.19|320.39|323.19|320.39|323.07|320.27|0
1650434590000|2022-04-20 06:03:10|323.07|320.27|323.07|320.27|323.07|320.27|322.95|320.15|0
1650434600000|2022-04-20 06:03:20|323.19|320.39|323.38|320.58|323.38|320.58|323.19|320.39|0
1650434610000|2022-04-20 06:03:30|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650434620000|2022-04-20 06:03:40|323.56|320.76|323.8|321|323.8|321|323.56|320.76|0
1650434630000|2022-04-20 06:03:50|323.68|320.88|323.68|320.88|323.8|321|323.56|320.76|0
1650434640000|2022-04-20 06:04:00|323.56|320.76|323.68|320.88|323.68|320.88|323.56|320.76|0
1650434650000|2022-04-20 06:04:10|323.8|321|323.8|321|323.8|321|323.8|321|0
1650434660000|2022-04-20 06:04:20|323.74|320.94|323.8|321|323.8|321|323.74|320.94|0
1650434670000|2022-04-20 06:04:30|323.92|321.12|323.8|321|323.92|321.12|323.8|321|0
1650434680000|2022-04-20 06:04:40|323.92|321.12|323.92|321.12|323.92|321.12|323.92|321.12|0
1650434700000|2022-04-20 06:05:00|323.8|321|323.8|321|323.87|321.07|323.8|321|0
1650434710000|2022-04-20 06:05:10|323.68|320.88|323.68|320.88|323.68|320.88|323.56|320.76|0
1650434720000|2022-04-20 06:05:20|323.8|321|323.74|320.94|323.8|321|323.74|320.94|0
1650434730000|2022-04-20 06:05:30|323.8|321|323.8|321|323.8|321|323.8|321|0
1650434740000|2022-04-20 06:05:40|323.68|320.88|323.8|321|323.8|321|323.68|320.88|0
1650434760000|2022-04-20 06:06:00|323.92|321.12|324.66|321.86|324.66|321.86|323.92|321.12|0
1650434770000|2022-04-20 06:06:10|324.54|321.74|324.66|321.86|324.66|321.86|324.54|321.74|0
1650434790000|2022-04-20 06:06:30|324.54|321.74|324.54|321.74|324.54|321.74|324.54|321.74|0
1650434800000|2022-04-20 06:06:40|324.41|321.61|324.66|321.86|324.66|321.86|324.41|321.61|0
1650434810000|2022-04-20 06:06:50|324.78|321.98|324.54|321.74|324.78|321.98|324.41|321.61|0
1650434820000|2022-04-20 06:07:00|324.72|321.92|325.03|322.23|325.03|322.23|324.72|321.92|0
1650434830000|2022-04-20 06:07:10|325.15|322.35|324.9|322.1|325.15|322.35|324.9|322.1|0
1650434840000|2022-04-20 06:07:20|324.78|321.98|324.9|322.1|324.9|322.1|324.78|321.98|0
1650434850000|2022-04-20 06:07:30|324.78|321.98|325.03|322.23|325.15|322.35|324.78|321.98|0
1650434860000|2022-04-20 06:07:40|325.15|322.35|324.9|322.1|325.15|322.35|324.9|322.1|0
1650434870000|2022-04-20 06:07:50|324.78|321.98|324.78|321.98|324.84|322.04|324.78|321.98|0
1650434880000|2022-04-20 06:08:00|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1650434890000|2022-04-20 06:08:10|324.78|321.98|324.78|321.98|324.78|321.98|324.78|321.98|0
1650434900000|2022-04-20 06:08:20|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650434910000|2022-04-20 06:08:30|324.54|321.74|324.53|321.73|324.54|321.74|324.53|321.73|0
1650434920000|2022-04-20 06:08:40|324.41|321.61|324.53|321.73|324.53|321.73|324.41|321.61|0
1650434930000|2022-04-20 06:08:50|324.66|321.86|324.66|321.86|324.78|321.98|324.66|321.86|0
1650434940000|2022-04-20 06:09:00|324.78|321.98|324.78|321.98|324.78|321.98|324.72|321.92|0
1650434960000|2022-04-20 06:09:20|324.9|322.1|324.9|322.1|324.9|322.1|324.9|322.1|0
1650434970000|2022-04-20 06:09:30|325.15|322.35|325.15|322.35|325.27|322.47|325.15|322.35|0
1650434980000|2022-04-20 06:09:40|325.21|322.41|325.27|322.47|325.27|322.47|325.21|322.41|0
1650434990000|2022-04-20 06:09:50|325.21|322.41|325.15|322.35|325.27|322.47|325.15|322.35|0
1650435000000|2022-04-20 06:10:00|325.27|322.47|325.39|322.59|325.39|322.59|325.27|322.47|0
1650435010000|2022-04-20 06:10:10|325.52|322.72|325.39|322.59|325.52|322.72|325.39|322.59|0
1650435020000|2022-04-20 06:10:20|325.27|322.47|326.65|323.85|326.65|323.85|325.15|322.35|0
1650435030000|2022-04-20 06:10:30|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1650435040000|2022-04-20 06:10:40|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650435050000|2022-04-20 06:10:50|326.71|323.91|326.59|323.79|326.71|323.91|326.59|323.79|0
1650435060000|2022-04-20 06:11:00|326.47|323.67|326.53|323.73|326.59|323.79|326.47|323.67|0
1650435070000|2022-04-20 06:11:10|326.59|323.79|326.34|323.54|326.59|323.79|326.34|323.54|0
1650435080000|2022-04-20 06:11:20|326.47|323.67|326.34|323.54|326.47|323.67|326.34|323.54|0
1650435100000|2022-04-20 06:11:40|326.47|323.67|326.34|323.54|326.47|323.67|326.34|323.54|0
1650435110000|2022-04-20 06:11:50|326.47|323.67|326.34|323.54|326.47|323.67|326.34|323.54|0
1650435120000|2022-04-20 06:12:00|326.22|323.42|326.1|323.3|326.22|323.42|326.1|323.3|0
1650435130000|2022-04-20 06:12:10|326.22|323.42|326.34|323.54|326.34|323.54|326.22|323.42|0
1650435140000|2022-04-20 06:12:20|326.41|323.61|326.59|323.79|326.59|323.79|326.41|323.61|0
1650435150000|2022-04-20 06:12:30|326.71|323.91|326.59|323.79|326.71|323.91|326.59|323.79|0
1650435160000|2022-04-20 06:12:40|326.47|323.67|326.22|323.42|326.47|323.67|326.22|323.42|0
1650435170000|2022-04-20 06:12:50|326.1|323.3|326.22|323.42|326.22|323.42|326.1|323.3|0
1650435180000|2022-04-20 06:13:00|326.28|323.48|326.46|323.66|326.46|323.66|326.28|323.48|0
1650435190000|2022-04-20 06:13:10|326.59|323.79|326.46|323.66|326.59|323.79|326.46|323.66|0
1650435200000|2022-04-20 06:13:20|326.53|323.73|326.34|323.54|326.53|323.73|326.34|323.54|0
1650435210000|2022-04-20 06:13:30|326.22|323.42|326.22|323.42|326.34|323.54|326.22|323.42|0
1650435220000|2022-04-20 06:13:40|326.1|323.3|326.1|323.3|326.1|323.3|326.1|323.3|0
1650435230000|2022-04-20 06:13:50|326.22|323.42|326.1|323.3|326.22|323.42|325.97|323.17|0
1650435240000|2022-04-20 06:14:00|326.16|323.36|326.22|323.42|326.22|323.42|326.16|323.36|0
1650435250000|2022-04-20 06:14:10|326.1|323.3|326.22|323.42|326.22|323.42|326.1|323.3|0
1650435260000|2022-04-20 06:14:20|326.28|323.48|326.28|323.48|326.28|323.48|326.28|323.48|0
1650435270000|2022-04-20 06:14:30|326.34|323.54|326.28|323.48|326.34|323.54|326.28|323.48|0
1650435280000|2022-04-20 06:14:40|326.34|323.54|326.46|323.66|326.46|323.66|326.34|323.54|0
1650435290000|2022-04-20 06:14:50|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1650435300000|2022-04-20 06:15:00|326.46|323.66|326.46|323.66|326.53|323.73|326.46|323.66|0
1650435310000|2022-04-20 06:15:10|326.59|323.79|326.71|323.91|326.71|323.91|326.59|323.79|0
1650435320000|2022-04-20 06:15:20|326.46|323.66|326.46|323.66|326.59|323.79|326.28|323.48|0
1650435330000|2022-04-20 06:15:30|326.34|323.54|326.46|323.66|326.46|323.66|326.34|323.54|0
1650435340000|2022-04-20 06:15:40|326.34|323.54|326.34|323.54|326.34|323.54|326.34|323.54|0
1650435350000|2022-04-20 06:15:50|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650435360000|2022-04-20 06:16:00|326.59|323.79|326.53|323.73|326.59|323.79|326.46|323.66|0
1650435370000|2022-04-20 06:16:10|326.59|323.79|326.59|323.79|326.71|323.91|326.59|323.79|0
1650435380000|2022-04-20 06:16:20|326.83|324.03|326.71|323.91|326.83|324.03|326.71|323.91|0
1650435390000|2022-04-20 06:16:30|326.65|323.85|326.83|324.03|326.83|324.03|326.65|323.85|0
1650435400000|2022-04-20 06:16:40|326.77|323.97|326.71|323.91|326.77|323.97|326.65|323.85|0
1650435410000|2022-04-20 06:16:50|326.59|323.79|326.71|323.91|326.71|323.91|326.59|323.79|0
1650435420000|2022-04-20 06:17:00|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650435440000|2022-04-20 06:17:20|326.95|324.15|326.95|324.15|326.95|324.15|326.83|324.03|0
1650435450000|2022-04-20 06:17:30|326.83|324.03|326.83|324.03|326.83|324.03|326.71|323.91|0
1650435460000|2022-04-20 06:17:40|326.95|324.15|326.95|324.15|326.95|324.15|326.95|324.15|0
1650435470000|2022-04-20 06:17:50|327.2|324.4|327.2|324.4|327.32|324.52|327.2|324.4|0
1650435480000|2022-04-20 06:18:00|327.32|324.52|327.32|324.52|327.44|324.64|327.32|324.52|0
1650435490000|2022-04-20 06:18:10|327.2|324.4|327.02|324.22|327.2|324.4|327.02|324.22|0
1650435500000|2022-04-20 06:18:20|326.95|324.15|326.95|324.15|327.08|324.28|326.95|324.15|0
1650435530000|2022-04-20 06:18:50|326.83|324.03|326.71|323.91|326.83|324.03|326.71|323.91|0
1650435540000|2022-04-20 06:19:00|326.58|323.78|326.65|323.85|326.65|323.85|326.58|323.78|0
1650435550000|2022-04-20 06:19:10|326.71|323.91|326.95|324.15|326.95|324.15|326.71|323.91|0
1650435560000|2022-04-20 06:19:20|327.08|324.28|326.83|324.03|327.08|324.28|326.83|324.03|0
1650435570000|2022-04-20 06:19:30|326.71|323.91|326.71|323.91|326.71|323.91|326.71|323.91|0
1650435580000|2022-04-20 06:19:40|326.89|324.09|326.71|323.91|326.89|324.09|326.71|323.91|0
1650435590000|2022-04-20 06:19:50|326.83|324.03|327.08|324.28|327.08|324.28|326.83|324.03|0
1650435600000|2022-04-20 06:20:00|326.95|324.15|327.08|324.28|327.08|324.28|326.95|324.15|0
1650435620000|2022-04-20 06:20:20|327.14|324.34|327.2|324.4|327.2|324.4|327.14|324.34|0
1650435630000|2022-04-20 06:20:30|327.26|324.46|327.44|324.64|327.44|324.64|327.26|324.46|0
1650435640000|2022-04-20 06:20:40|327.32|324.52|327.44|324.64|327.44|324.64|327.32|324.52|0
1650435650000|2022-04-20 06:20:50|327.32|324.52|327.2|324.4|327.32|324.52|327.2|324.4|0
1650435660000|2022-04-20 06:21:00|327.32|324.52|327.14|324.34|327.32|324.52|327.14|324.34|0
1650435670000|2022-04-20 06:21:10|327.07|324.27|327.07|324.27|327.07|324.27|327.02|324.22|0
1650435680000|2022-04-20 06:21:20|326.95|324.15|326.95|324.15|326.95|324.15|326.95|324.15|0
1650435690000|2022-04-20 06:21:30|326.83|324.03|326.71|323.91|326.83|324.03|326.71|323.91|0
1650435700000|2022-04-20 06:21:40|326.83|324.03|326.77|323.97|326.83|324.03|326.77|323.97|0
1650435710000|2022-04-20 06:21:50|326.71|323.91|326.71|323.91|326.77|323.97|326.71|323.91|0
1650435720000|2022-04-20 06:22:00|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650435730000|2022-04-20 06:22:10|326.89|324.09|326.95|324.15|326.95|324.15|326.89|324.09|0
1650435740000|2022-04-20 06:22:20|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1650435750000|2022-04-20 06:22:30|326.83|324.03|326.95|324.15|326.95|324.15|326.83|324.03|0
1650435760000|2022-04-20 06:22:40|326.83|324.03|326.95|324.15|326.95|324.15|326.71|323.91|0
1650435790000|2022-04-20 06:23:10|326.83|324.03|326.58|323.78|326.83|324.03|326.58|323.78|0
1650435800000|2022-04-20 06:23:20|326.46|323.66|326.46|323.66|326.46|323.66|326.34|323.54|0
1650435810000|2022-04-20 06:23:30|326.4|323.6|326.34|323.54|326.46|323.66|326.34|323.54|0
1650435820000|2022-04-20 06:23:40|326.46|323.66|326.46|323.66|326.46|323.66|326.46|323.66|0
1650435830000|2022-04-20 06:23:50|326.4|323.6|326.34|323.54|326.4|323.6|326.34|323.54|0
1650435840000|2022-04-20 06:24:00|326.22|323.42|326.46|323.66|326.46|323.66|326.22|323.42|0
1650435850000|2022-04-20 06:24:10|326.71|323.91|326.58|323.78|326.71|323.91|326.58|323.78|0
1650435860000|2022-04-20 06:24:20|326.71|323.91|326.46|323.66|326.71|323.91|326.46|323.66|0
1650435880000|2022-04-20 06:24:40|326.58|323.78|326.71|323.91|326.71|323.91|326.58|323.78|0
1650435890000|2022-04-20 06:24:50|326.65|323.85|326.71|323.91|326.71|323.91|326.58|323.78|0
1650435900000|2022-04-20 06:25:00|326.83|324.03|326.58|323.78|326.83|324.03|326.58|323.78|0
1650435910000|2022-04-20 06:25:10|326.7|323.9|326.46|323.66|326.7|323.9|326.46|323.66|0
1650435920000|2022-04-20 06:25:20|326.58|323.78|326.7|323.9|326.7|323.9|326.58|323.78|0
1650435930000|2022-04-20 06:25:30|326.58|323.78|326.65|323.85|326.65|323.85|326.58|323.78|0
1650435940000|2022-04-20 06:25:40|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650435950000|2022-04-20 06:25:50|327.07|324.27|327.07|324.27|327.07|324.27|327.07|324.27|0
1650435960000|2022-04-20 06:26:00|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650435970000|2022-04-20 06:26:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1650435980000|2022-04-20 06:26:20|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650436000000|2022-04-20 06:26:40|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1650436010000|2022-04-20 06:26:50|326.83|324.03|326.83|324.03|326.83|324.03|326.83|324.03|0
1650436020000|2022-04-20 06:27:00|326.77|323.97|326.95|324.15|326.95|324.15|326.77|323.97|0
1650436030000|2022-04-20 06:27:10|327.07|324.27|326.95|324.15|327.07|324.27|326.95|324.15|0
1650436040000|2022-04-20 06:27:20|327.32|324.52|327.32|324.52|327.32|324.52|327.32|324.52|0
1650436050000|2022-04-20 06:27:30|327.44|324.64|327.44|324.64|327.69|324.89|327.44|324.64|0
1650436060000|2022-04-20 06:27:40|327.32|324.52|327.44|324.64|327.44|324.64|327.32|324.52|0
1650436070000|2022-04-20 06:27:50|327.56|324.76|327.69|324.89|327.69|324.89|327.56|324.76|0
1650436080000|2022-04-20 06:28:00|327.81|325.01|327.93|325.13|327.93|325.13|327.81|325.01|0
1650436090000|2022-04-20 06:28:10|327.81|325.01|328.05|325.25|328.05|325.25|327.69|324.89|0
1650436100000|2022-04-20 06:28:20|328.18|325.38|328.3|325.5|328.3|325.5|328.18|325.38|0
1650436110000|2022-04-20 06:28:30|328.05|325.25|328.24|325.44|328.24|325.44|328.05|325.25|0
1650436120000|2022-04-20 06:28:40|328.18|325.38|328.3|325.5|328.3|325.5|328.18|325.38|0
1650436130000|2022-04-20 06:28:50|328.55|325.75|328.55|325.75|328.55|325.75|328.55|325.75|0
1650436140000|2022-04-20 06:29:00|328.42|325.62|328.55|325.75|328.55|325.75|328.42|325.62|0
1650436150000|2022-04-20 06:29:10|328.67|325.87|328.42|325.62|328.67|325.87|328.42|325.62|0
1650436160000|2022-04-20 06:29:20|328.3|325.5|328.3|325.5|328.3|325.5|328.18|325.38|0
1650436180000|2022-04-20 06:29:40|328.42|325.62|328.55|325.75|328.61|325.81|328.42|325.62|0
1650436190000|2022-04-20 06:29:50|328.67|325.87|328.67|325.87|328.67|325.87|328.67|325.87|0
1650436200000|2022-04-20 06:30:00|328.55|325.75|328.42|325.62|328.67|325.87|328.42|325.62|0
1650436210000|2022-04-20 06:30:10|328.3|325.5|328.24|325.44|328.3|325.5|328.05|325.25|0
1650436220000|2022-04-20 06:30:20|328.18|325.38|328.42|325.62|328.42|325.62|328.18|325.38|0
1650436230000|2022-04-20 06:30:30|328.3|325.5|328.3|325.5|328.3|325.5|328.18|325.38|0
1650436240000|2022-04-20 06:30:40|328.24|325.44|328.24|325.44|328.24|325.44|328.24|325.44|0
1650436250000|2022-04-20 06:30:50|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650436260000|2022-04-20 06:31:00|328.05|325.25|328.18|325.38|328.18|325.38|328.05|325.25|0
1650436270000|2022-04-20 06:31:10|328.05|325.25|328.05|325.25|328.05|325.25|328.05|325.25|0
1650436280000|2022-04-20 06:31:20|328.12|325.32|328.18|325.38|328.18|325.38|328.12|325.32|0
1650436300000|2022-04-20 06:31:40|328.3|325.5|328.3|325.5|328.3|325.5|328.3|325.5|0
1650436320000|2022-04-20 06:32:00|328.18|325.38|328.18|325.38|328.18|325.38|328.18|325.38|0
1650436330000|2022-04-20 06:32:10|328.05|325.25|327.93|325.13|328.05|325.25|327.93|325.13|0
1650436340000|2022-04-20 06:32:20|327.81|325.01|327.93|325.13|327.93|325.13|327.81|325.01|0
1650436350000|2022-04-20 06:32:30|328.05|325.25|327.93|325.13|328.05|325.25|327.93|325.13|0
1650436370000|2022-04-20 06:32:50|327.81|325.01|327.68|324.88|327.81|325.01|327.68|324.88|0
1650436380000|2022-04-20 06:33:00|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1650436390000|2022-04-20 06:33:10|327.93|325.13|327.93|325.13|327.93|325.13|327.93|325.13|0
1650436410000|2022-04-20 06:33:30|328.05|325.25|327.93|325.13|328.05|325.25|327.93|325.13|0
1650436420000|2022-04-20 06:33:40|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1650436430000|2022-04-20 06:33:50|327.75|324.95|327.75|324.95|327.75|324.95|327.75|324.95|0
1650436440000|2022-04-20 06:34:00|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1650436450000|2022-04-20 06:34:10|327.81|325.01|327.68|324.88|327.81|325.01|327.68|324.88|0
1650436460000|2022-04-20 06:34:20|327.56|324.76|327.44|324.64|327.56|324.76|327.44|324.64|0
1650436470000|2022-04-20 06:34:30|327.56|324.76|327.44|324.64|327.56|324.76|327.44|324.64|0
1650436480000|2022-04-20 06:34:40|327.56|324.76|327.56|324.76|327.56|324.76|327.44|324.64|0
1650436490000|2022-04-20 06:34:50|327.68|324.88|327.56|324.76|327.68|324.88|327.56|324.76|0
1650436500000|2022-04-20 06:35:00|327.62|324.82|327.68|324.88|327.68|324.88|327.62|324.82|0
1650436510000|2022-04-20 06:35:10|327.44|324.64|327.5|324.7|327.56|324.76|327.44|324.64|0
1650436520000|2022-04-20 06:35:20|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1650436550000|2022-04-20 06:35:50|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1650436570000|2022-04-20 06:36:10|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1650436580000|2022-04-20 06:36:20|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1650436590000|2022-04-20 06:36:30|327.81|325.01|327.81|325.01|327.81|325.01|327.81|325.01|0
1650436610000|2022-04-20 06:36:50|327.8|325|327.68|324.88|327.8|325|327.68|324.88|0
1650436640000|2022-04-20 06:37:20|327.8|325|327.8|325|327.8|325|327.8|325|0
1650436650000|2022-04-20 06:37:30|327.68|324.88|327.68|324.88|327.68|324.88|327.68|324.88|0
1650436660000|2022-04-20 06:37:40|327.56|324.76|327.56|324.76|327.56|324.76|327.56|324.76|0
1650436670000|2022-04-20 06:37:50|327.44|324.64|327.44|324.64|327.44|324.64|327.44|324.64|0
1650436680000|2022-04-20 06:38:00|327.31|324.51|327.25|324.45|327.44|324.64|327.25|324.45|0
1650436690000|2022-04-20 06:38:10|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1650436700000|2022-04-20 06:38:20|327.25|324.45|327.25|324.45|327.25|324.45|327.25|324.45|0
1650436710000|2022-04-20 06:38:30|327.31|324.51|326.94|324.14|327.31|324.51|326.94|324.14|0
1650436720000|2022-04-20 06:38:40|326.89|324.09|326.89|324.09|326.89|324.09|326.89|324.09|0
1650436730000|2022-04-20 06:38:50|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650436740000|2022-04-20 06:39:00|327.01|324.21|326.89|324.09|327.01|324.21|326.89|324.09|0
1650436750000|2022-04-20 06:39:10|326.82|324.02|326.58|323.78|326.82|324.02|326.58|323.78|0
1650436760000|2022-04-20 06:39:20|326.64|323.84|326.58|323.78|326.64|323.84|326.58|323.78|0
1650436770000|2022-04-20 06:39:30|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1650436780000|2022-04-20 06:39:40|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650436790000|2022-04-20 06:39:50|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1650436800000|2022-04-20 06:40:00|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650436810000|2022-04-20 06:40:10|326.7|323.9|326.82|324.02|326.82|324.02|326.7|323.9|0
1650436820000|2022-04-20 06:40:20|326.94|324.14|326.94|324.14|327.07|324.27|326.94|324.14|0
1650436830000|2022-04-20 06:40:30|327.07|324.27|327.19|324.39|327.19|324.39|327.07|324.27|0
1650436840000|2022-04-20 06:40:40|327.31|324.51|327.31|324.51|327.31|324.51|327.31|324.51|0
1650436850000|2022-04-20 06:40:50|327.19|324.39|327.07|324.27|327.19|324.39|327.07|324.27|0
1650436860000|2022-04-20 06:41:00|326.94|324.14|327.07|324.27|327.07|324.27|326.94|324.14|0
1650436880000|2022-04-20 06:41:20|327.19|324.39|327.19|324.39|327.19|324.39|327.13|324.33|0
1650436890000|2022-04-20 06:41:30|327.07|324.27|326.94|324.14|327.07|324.27|326.94|324.14|0
1650436900000|2022-04-20 06:41:40|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1650436910000|2022-04-20 06:41:50|326.7|323.9|326.82|324.02|326.82|324.02|326.7|323.9|0
1650436920000|2022-04-20 06:42:00|326.7|323.9|326.76|323.96|326.76|323.96|326.64|323.84|0
1650436930000|2022-04-20 06:42:10|326.7|323.9|326.7|323.9|326.7|323.9|326.7|323.9|0
1650436940000|2022-04-20 06:42:20|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1650436950000|2022-04-20 06:42:30|326.88|324.08|326.88|324.08|326.88|324.08|326.88|324.08|0
1650436960000|2022-04-20 06:42:40|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650436980000|2022-04-20 06:43:00|326.88|324.08|326.82|324.02|326.94|324.14|326.82|324.02|0
1650436990000|2022-04-20 06:43:10|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650437000000|2022-04-20 06:43:20|326.82|324.02|326.82|324.02|326.82|324.02|326.82|324.02|0
1650437010000|2022-04-20 06:43:30|326.7|323.9|326.76|323.96|326.82|324.02|326.7|323.9|0
1650437020000|2022-04-20 06:43:40|326.82|324.02|327.06|324.26|327.06|324.26|326.7|323.9|0
1650437030000|2022-04-20 06:43:50|327.19|324.39|327.19|324.39|327.19|324.39|327.19|324.39|0
1650437040000|2022-04-20 06:44:00|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1650437050000|2022-04-20 06:44:10|326.94|324.14|326.82|324.02|326.94|324.14|326.7|323.9|0
1650437060000|2022-04-20 06:44:20|326.94|324.14|326.82|324.02|326.94|324.14|326.82|324.02|0
1650437070000|2022-04-20 06:44:30|326.94|324.14|326.82|324.02|326.94|324.14|326.82|324.02|0
1650437080000|2022-04-20 06:44:40|326.7|323.9|326.64|323.84|326.7|323.9|326.64|323.84|0
1650437090000|2022-04-20 06:44:50|326.7|323.9|326.57|323.77|326.7|323.9|326.57|323.77|0
1650437100000|2022-04-20 06:45:00|326.33|323.53|326.45|323.65|326.45|323.65|326.33|323.53|0
1650437110000|2022-04-20 06:45:10|326.51|323.71|326.57|323.77|326.57|323.77|326.51|323.71|0
1650437130000|2022-04-20 06:45:30|326.64|323.84|326.64|323.84|326.64|323.84|326.64|323.84|0
1650437140000|2022-04-20 06:45:40|326.45|323.65|326.33|323.53|326.45|323.65|326.33|323.53|0
1650437150000|2022-04-20 06:45:50|326.21|323.41|326.21|323.41|326.27|323.47|326.21|323.41|0
1650437160000|2022-04-20 06:46:00|326.27|323.47|326.21|323.41|326.27|323.47|326.21|323.41|0
1650437170000|2022-04-20 06:46:10|326.27|323.47|326.21|323.41|326.33|323.53|326.21|323.41|0
1650437180000|2022-04-20 06:46:20|326.08|323.28|326.21|323.41|326.21|323.41|326.08|323.28|0
1650437190000|2022-04-20 06:46:30|326.08|323.28|326.08|323.28|326.21|323.41|326.08|323.28|0
1650437200000|2022-04-20 06:46:40|326.21|323.41|326.08|323.28|326.21|323.41|325.96|323.16|0
1650437210000|2022-04-20 06:46:50|326.02|323.22|326.08|323.28|326.08|323.28|326.02|323.22|0
1650437220000|2022-04-20 06:47:00|325.96|323.16|325.96|323.16|326.02|323.22|325.96|323.16|0
1650437230000|2022-04-20 06:47:10|325.84|323.04|325.84|323.04|325.84|323.04|325.72|322.92|0
1650437250000|2022-04-20 06:47:30|325.96|323.16|326.08|323.28|326.08|323.28|325.96|323.16|0
1650437260000|2022-04-20 06:47:40|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1650437270000|2022-04-20 06:47:50|326.33|323.53|326.27|323.47|326.33|323.53|326.2|323.4|0
1650437280000|2022-04-20 06:48:00|326.2|323.4|326.08|323.28|326.27|323.47|326.08|323.28|0
1650437290000|2022-04-20 06:48:10|326.2|323.4|326.27|323.47|326.27|323.47|326.2|323.4|0
1650437300000|2022-04-20 06:48:20|326.2|323.4|326.08|323.28|326.2|323.4|326.08|323.28|0
1650437310000|2022-04-20 06:48:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650437320000|2022-04-20 06:48:40|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650437330000|2022-04-20 06:48:50|325.71|322.91|325.84|323.04|325.84|323.04|325.71|322.91|0
1650437340000|2022-04-20 06:49:00|325.9|323.1|325.96|323.16|325.96|323.16|325.9|323.1|0
1650437350000|2022-04-20 06:49:10|325.9|323.1|325.96|323.16|325.96|323.16|325.9|323.1|0
1650437360000|2022-04-20 06:49:20|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1650437380000|2022-04-20 06:49:40|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650437390000|2022-04-20 06:49:50|326.08|323.28|326.33|323.53|326.33|323.53|326.08|323.28|0
1650437400000|2022-04-20 06:50:00|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1650437410000|2022-04-20 06:50:10|326.27|323.47|326.27|323.47|326.27|323.47|326.27|323.47|0
1650437420000|2022-04-20 06:50:20|326.2|323.4|326.2|323.4|326.27|323.47|326.2|323.4|0
1650437430000|2022-04-20 06:50:30|326.33|323.53|326.45|323.65|326.45|323.65|326.33|323.53|0
1650437440000|2022-04-20 06:50:40|326.39|323.59|326.51|323.71|326.51|323.71|326.39|323.59|0
1650437450000|2022-04-20 06:50:50|326.63|323.83|326.82|324.02|326.82|324.02|326.63|323.83|0
1650437460000|2022-04-20 06:51:00|326.69|323.89|327.18|324.38|327.18|324.38|326.69|323.89|0
1650437470000|2022-04-20 06:51:10|327.06|324.26|327.06|324.26|327.06|324.26|327.06|324.26|0
1650437480000|2022-04-20 06:51:20|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650437490000|2022-04-20 06:51:30|326.88|324.08|326.82|324.02|326.94|324.14|326.82|324.02|0
1650437500000|2022-04-20 06:51:40|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1650437510000|2022-04-20 06:51:50|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1650437520000|2022-04-20 06:52:00|326.45|323.65|326.33|323.53|326.45|323.65|326.33|323.53|0
1650437530000|2022-04-20 06:52:10|326.2|323.4|326.14|323.34|326.2|323.4|326.14|323.34|0
1650437540000|2022-04-20 06:52:20|326.08|323.28|326.08|323.28|326.14|323.34|326.08|323.28|0
1650437550000|2022-04-20 06:52:30|325.96|323.16|326.08|323.28|326.08|323.28|325.96|323.16|0
1650437560000|2022-04-20 06:52:40|326.14|323.34|326.2|323.4|326.2|323.4|326.14|323.34|0
1650437570000|2022-04-20 06:52:50|326.33|323.53|326.33|323.53|326.33|323.53|326.33|323.53|0
1650437590000|2022-04-20 06:53:10|326.32|323.52|326.32|323.52|326.32|323.52|326.32|323.52|0
1650437600000|2022-04-20 06:53:20|326.39|323.59|326.27|323.47|326.39|323.59|326.2|323.4|0
1650437610000|2022-04-20 06:53:30|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1650437630000|2022-04-20 06:53:50|326.08|323.28|325.96|323.16|326.08|323.28|325.96|323.16|0
1650437640000|2022-04-20 06:54:00|325.9|323.1|325.78|322.98|325.9|323.1|325.78|322.98|0
1650437650000|2022-04-20 06:54:10|325.83|323.03|325.83|323.03|325.96|323.16|325.83|323.03|0
1650437660000|2022-04-20 06:54:20|325.9|323.1|325.9|323.1|325.9|323.1|325.9|323.1|0
1650437670000|2022-04-20 06:54:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650437680000|2022-04-20 06:54:40|326.08|323.28|326.08|323.28|326.08|323.28|326.08|323.28|0
1650437690000|2022-04-20 06:54:50|326.2|323.4|326.32|323.52|326.32|323.52|326.2|323.4|0
1650437720000|2022-04-20 06:55:20|326.2|323.4|326.2|323.4|326.2|323.4|326.2|323.4|0
1650437750000|2022-04-20 06:55:50|326.32|323.52|326.32|323.52|326.45|323.65|326.32|323.52|0
1650437760000|2022-04-20 06:56:00|326.2|323.4|326.45|323.65|326.45|323.65|326.2|323.4|0
1650437770000|2022-04-20 06:56:10|326.32|323.52|326.45|323.65|326.57|323.77|326.32|323.52|0
1650437780000|2022-04-20 06:56:20|326.69|323.89|326.69|323.89|326.81|324.01|326.69|323.89|0
1650437790000|2022-04-20 06:56:30|326.57|323.77|326.57|323.77|326.57|323.77|326.57|323.77|0
1650437800000|2022-04-20 06:56:40|326.69|323.89|326.57|323.77|326.69|323.89|326.57|323.77|0
1650437810000|2022-04-20 06:56:50|326.63|323.83|326.69|323.89|326.69|323.89|326.63|323.83|0
1650437820000|2022-04-20 06:57:00|326.63|323.83|326.57|323.77|326.69|323.89|326.57|323.77|0
1650437830000|2022-04-20 06:57:10|326.69|323.89|326.81|324.01|326.81|324.01|326.69|323.89|0
1650437840000|2022-04-20 06:57:20|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650437850000|2022-04-20 06:57:30|326.81|324.01|326.94|324.14|326.94|324.14|326.81|324.01|0
1650437860000|2022-04-20 06:57:40|327.06|324.26|326.94|324.14|327.06|324.26|326.94|324.14|0
1650437870000|2022-04-20 06:57:50|327.06|324.26|327.06|324.26|327.06|324.26|327|324.2|0
1650437880000|2022-04-20 06:58:00|326.94|324.14|326.81|324.01|326.94|324.14|326.81|324.01|0
1650437890000|2022-04-20 06:58:10|326.69|323.89|326.69|323.89|326.81|324.01|326.69|323.89|0
1650437900000|2022-04-20 06:58:20|326.57|323.77|326.32|323.52|326.57|323.77|326.32|323.52|0
1650437910000|2022-04-20 06:58:30|326.45|323.65|326.51|323.71|326.51|323.71|326.45|323.65|0
1650437920000|2022-04-20 06:58:40|326.57|323.77|326.75|323.95|326.75|323.95|326.57|323.77|0
1650437930000|2022-04-20 06:58:50|326.81|324.01|326.81|324.01|326.81|324.01|326.81|324.01|0
1650437950000|2022-04-20 06:59:10|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650437960000|2022-04-20 06:59:20|326.88|324.08|326.88|324.08|326.88|324.08|326.88|324.08|0
1650437970000|2022-04-20 06:59:30|326.81|324.01|326.69|323.89|326.81|324.01|326.69|323.89|0
1650437980000|2022-04-20 06:59:40|326.81|324.01|326.69|323.89|326.81|324.01|326.69|323.89|0
1650437990000|2022-04-20 06:59:50|326.63|323.83|326.57|323.77|326.63|323.83|326.57|323.77|0
1650438000000|2022-04-20 07:00:00|326.08|323.28|326.32|323.52|326.44|323.64|326.08|323.28|0
1650438010000|2022-04-20 07:00:10|326.39|323.59|326.44|323.64|326.57|323.77|326.26|323.46|0
1650438020000|2022-04-20 07:00:20|326.69|323.89|326.44|323.64|326.69|323.89|326.44|323.64|0
1650438030000|2022-04-20 07:00:30|326.2|323.4|326.44|323.64|326.44|323.64|326.08|323.28|0
1650438040000|2022-04-20 07:00:40|326.57|323.77|326.44|323.64|326.69|323.89|326.44|323.64|0
1650438050000|2022-04-20 07:00:50|326.57|323.77|326.57|323.77|326.69|323.89|326.57|323.77|0
1650438060000|2022-04-20 07:01:00|326.69|323.89|326.63|323.83|326.69|323.89|326.57|323.77|0
1650438070000|2022-04-20 07:01:10|326.69|323.89|327.67|324.87|327.67|324.87|326.69|323.89|0
1650438080000|2022-04-20 07:01:20|327.74|324.94|327.79|324.99|328.04|325.24|327.74|324.94|0
1650438090000|2022-04-20 07:01:30|327.92|325.12|327.86|325.06|327.92|325.12|327.79|324.99|0
1650438100000|2022-04-20 07:01:40|327.79|324.99|327.74|324.94|327.79|324.99|327.55|324.75|0
1650438110000|2022-04-20 07:01:50|327.55|324.75|327.79|324.99|327.79|324.99|327.55|324.75|0
1650438120000|2022-04-20 07:02:00|328.16|325.36|328.78|325.98|328.78|325.98|328.16|325.36|0
1650438130000|2022-04-20 07:02:10|328.9|326.1|329.03|326.23|329.03|326.23|328.9|326.1|0
1650438140000|2022-04-20 07:02:20|329.15|326.35|328.9|326.1|329.15|326.35|328.9|326.1|0
1650438150000|2022-04-20 07:02:30|328.78|325.98|328.23|325.43|328.78|325.98|328.04|325.24|0
1650438160000|2022-04-20 07:02:40|328.29|325.49|328.23|325.43|328.29|325.49|328.04|325.24|0
1650438170000|2022-04-20 07:02:50|328.16|325.36|328.53|325.73|328.53|325.73|328.16|325.36|0
1650438180000|2022-04-20 07:03:00|328.23|325.43|328.63|325.27|328.69|325.43|328.23|325.21|0
1650438190000|2022-04-20 07:03:10|328.69|325.33|328.57|325.21|328.93|325.57|328.57|325.21|0
1650438200000|2022-04-20 07:03:20|328.32|324.96|327.95|324.59|328.44|325.08|327.95|324.59|0
1650438210000|2022-04-20 07:03:30|327.83|324.47|327.95|324.59|327.95|324.59|327.83|324.47|0
1650438220000|2022-04-20 07:03:40|328.26|324.9|328.57|325.21|328.57|325.21|328.07|324.71|0
1650438230000|2022-04-20 07:03:50|328.51|325.15|328.07|324.71|328.51|325.15|328.07|324.71|0
1650438240000|2022-04-20 07:04:00|328.01|324.65|328.07|324.71|328.07|324.71|327.95|324.59|0
1650438250000|2022-04-20 07:04:10|327.95|324.59|327.95|324.59|327.95|324.59|327.83|324.47|0
1650438260000|2022-04-20 07:04:20|328.07|324.71|328.07|324.71|328.07|324.71|328.07|324.71|0
1650438270000|2022-04-20 07:04:30|328.2|324.84|328.14|324.78|328.2|324.84|328.07|324.71|0
1650438280000|2022-04-20 07:04:40|328.07|324.71|327.95|324.59|328.07|324.71|327.95|324.59|0
1650438290000|2022-04-20 07:04:50|327.89|324.53|327.7|324.34|327.89|324.53|327.65|324.29|0
1650438300000|2022-04-20 07:05:00|327.28|324.4|326.97|324.09|327.28|324.4|326.97|324.09|0
1650438310000|2022-04-20 07:05:10|326.85|323.97|326.36|323.48|326.85|323.97|326.36|323.48|0
1650438320000|2022-04-20 07:05:20|326.3|323.42|326.67|323.79|326.67|323.79|326.24|323.36|0
1650438330000|2022-04-20 07:05:30|326.73|323.85|327.22|324.34|327.22|324.34|326.73|323.85|0
1650438340000|2022-04-20 07:05:40|327.1|324.22|326.85|323.97|327.22|324.34|326.79|323.91|0
1650438350000|2022-04-20 07:05:50|326.73|323.85|326.55|323.67|326.73|323.85|326.55|323.67|0
1650438360000|2022-04-20 07:06:00|326.48|323.6|326.36|323.48|326.48|323.6|326.24|323.36|0
1650438370000|2022-04-20 07:06:10|326.3|323.42|325.87|322.99|326.3|323.42|325.87|322.99|0
1650438380000|2022-04-20 07:06:20|325.99|323.11|325.99|323.11|326.24|323.36|325.99|323.11|0
1650438390000|2022-04-20 07:06:30|326.06|323.18|325.99|323.11|326.06|323.18|325.87|322.99|0
1650438400000|2022-04-20 07:06:40|325.93|323.05|325.75|322.87|325.99|323.11|325.75|322.87|0
1650438410000|2022-04-20 07:06:50|325.5|322.62|325.38|322.5|325.62|322.74|325.38|322.5|0
1650438420000|2022-04-20 07:07:00|325.14|322.26|324.65|321.77|325.14|322.26|324.65|321.77|0
1650438430000|2022-04-20 07:07:10|324.52|321.64|324.4|321.52|324.52|321.64|324.4|321.52|0
1650438440000|2022-04-20 07:07:20|324.52|321.64|324.65|321.77|324.77|321.89|324.52|321.64|0
1650438450000|2022-04-20 07:07:30|324.16|321.28|324.04|321.16|324.28|321.4|324.04|321.16|0
1650438460000|2022-04-20 07:07:40|324.16|321.28|324.04|321.16|324.16|321.28|324.04|321.16|0
1650438470000|2022-04-20 07:07:50|324.1|321.22|324.22|321.34|324.28|321.4|324.1|321.22|0
1650438480000|2022-04-20 07:08:00|324.04|321.16|324.04|321.16|324.34|321.46|324.04|321.16|0
1650438490000|2022-04-20 07:08:10|323.91|321.03|323.67|320.79|323.91|321.03|323.67|320.79|0
1650438500000|2022-04-20 07:08:20|323.79|320.91|323.79|320.91|323.91|321.03|323.79|320.91|0
1650438510000|2022-04-20 07:08:30|323.91|321.03|323.61|320.73|323.91|321.03|323.61|320.73|0
1650438520000|2022-04-20 07:08:40|323.55|320.67|323.86|320.98|323.86|320.98|323.55|320.67|0
1650438530000|2022-04-20 07:08:50|323.67|320.79|323.79|320.91|324.04|321.16|323.67|320.79|0
1650438540000|2022-04-20 07:09:00|324.16|321.28|324.16|321.28|324.16|321.28|324.04|321.16|0
1650438550000|2022-04-20 07:09:10|324.28|321.4|324.52|321.64|324.65|321.77|324.28|321.4|0
1650438560000|2022-04-20 07:09:20|324.28|321.4|324.16|321.28|324.28|321.4|324.1|321.22|0
1650438570000|2022-04-20 07:09:30|324.28|321.4|324.16|321.28|324.4|321.52|324.16|321.28|0
1650438580000|2022-04-20 07:09:40|324.28|321.4|324.04|321.16|324.28|321.4|324.04|321.16|0
1650438590000|2022-04-20 07:09:50|323.91|321.03|324.04|321.16|324.04|321.16|323.91|321.03|0
1650438600000|2022-04-20 07:10:00|323.79|320.91|323.85|320.97|323.91|321.03|323.79|320.91|0
1650438610000|2022-04-20 07:10:10|324.16|321.28|324.04|321.16|324.16|321.28|324.04|321.16|0
1650438620000|2022-04-20 07:10:20|324.1|321.22|323.79|320.91|324.1|321.22|323.79|320.91|0
1650438630000|2022-04-20 07:10:30|323.73|320.85|323.98|321.1|323.98|321.1|323.73|320.85|0
1650438640000|2022-04-20 07:10:40|324.04|321.16|323.85|320.97|324.04|321.16|323.85|320.97|0
1650438650000|2022-04-20 07:10:50|323.67|320.79|323.85|320.97|323.85|320.97|323.67|320.79|0
1650438660000|2022-04-20 07:11:00|323.91|321.03|323.85|320.97|323.91|321.03|323.79|320.91|0
1650438670000|2022-04-20 07:11:10|323.79|320.91|323.55|320.67|323.79|320.91|323.55|320.67|0
1650438680000|2022-04-20 07:11:20|323.67|320.79|323.67|320.79|323.67|320.79|323.55|320.67|0
1650438690000|2022-04-20 07:11:30|323.61|320.73|323.79|320.91|323.79|320.91|323.61|320.73|0
1650438700000|2022-04-20 07:11:40|323.67|320.79|324.16|321.28|324.16|321.28|323.67|320.79|0
1650438710000|2022-04-20 07:11:50|324.03|321.15|323.91|321.03|324.03|321.15|323.91|321.03|0
1650438720000|2022-04-20 07:12:00|324.1|321.22|324.28|321.4|324.28|321.4|324.1|321.22|0
1650438730000|2022-04-20 07:12:10|324.16|321.28|324.22|321.34|324.22|321.34|324.1|321.22|0
1650438740000|2022-04-20 07:12:20|324.03|321.15|323.91|321.03|324.03|321.15|323.91|321.03|0
1650438750000|2022-04-20 07:12:30|324.03|321.15|324.03|321.15|324.03|321.15|323.91|321.03|0
1650438760000|2022-04-20 07:12:40|324.16|321.28|324.16|321.28|324.22|321.34|324.16|321.28|0
1650438770000|2022-04-20 07:12:50|324.1|321.22|323.79|320.91|324.1|321.22|323.79|320.91|0
1650438780000|2022-04-20 07:13:00|323.67|320.79|323.18|320.3|323.67|320.79|323.18|320.3|0
1650438790000|2022-04-20 07:13:10|322.76|319.88|322.82|319.94|322.82|319.94|322.64|319.76|0
1650438800000|2022-04-20 07:13:20|322.57|319.69|323.06|320.18|323.06|320.18|322.57|319.69|0
1650438810000|2022-04-20 07:13:30|323.3|320.42|323.42|320.54|323.55|320.67|323.3|320.42|0
1650438820000|2022-04-20 07:13:40|323.55|320.67|323.79|320.91|323.79|320.91|323.55|320.67|0
1650438830000|2022-04-20 07:13:50|323.42|320.54|323.67|320.79|323.67|320.79|323.42|320.54|0
1650438840000|2022-04-20 07:14:00|323.55|320.67|323.55|320.67|323.55|320.67|323.3|320.42|0
1650438850000|2022-04-20 07:14:10|323.79|320.91|323.91|321.03|323.91|321.03|323.79|320.91|0
1650438860000|2022-04-20 07:14:20|324.1|321.22|323.91|321.03|324.16|321.28|323.91|321.03|0
1650438870000|2022-04-20 07:14:30|324.16|321.28|324.4|321.52|324.4|321.52|324.03|321.15|0
1650438880000|2022-04-20 07:14:40|324.28|321.4|324.28|321.4|324.28|321.4|324.28|321.4|0
1650438890000|2022-04-20 07:14:50|324.22|321.34|323.79|320.91|324.22|321.34|323.79|320.91|0
1650438900000|2022-04-20 07:15:00|323.55|320.67|323.61|320.73|323.67|320.79|323.55|320.67|0
1650438910000|2022-04-20 07:15:10|323.3|320.42|323.3|320.42|323.42|320.54|323.3|320.42|0
1650438920000|2022-04-20 07:15:20|323.49|320.61|323.67|320.79|323.67|320.79|323.49|320.61|0
1650438930000|2022-04-20 07:15:30|323.61|320.73|323.18|320.3|323.61|320.73|323.18|320.3|0
1650438940000|2022-04-20 07:15:40|323.24|320.36|324.04|321.16|324.04|321.16|323.24|320.36|0
1650438950000|2022-04-20 07:15:50|323.98|321.1|323.98|321.1|323.98|321.1|323.98|321.1|0
1650438960000|2022-04-20 07:16:00|323.92|321.04|324.04|321.16|324.04|321.16|323.92|321.04|0
1650438970000|2022-04-20 07:16:10|324.28|321.4|324.28|321.4|324.4|321.52|324.28|321.4|0
1650438980000|2022-04-20 07:16:20|324.16|321.28|324.16|321.28|324.28|321.4|324.16|321.28|0
1650438990000|2022-04-20 07:16:30|324.04|321.16|324.28|321.4|324.28|321.4|324.04|321.16|0
1650439000000|2022-04-20 07:16:40|324.4|321.52|324.4|321.52|324.4|321.52|324.28|321.4|0
1650439010000|2022-04-20 07:16:50|324.34|321.46|324.4|321.52|324.65|321.77|324.34|321.46|0
1650439020000|2022-04-20 07:17:00|324.34|321.46|324.4|321.52|324.4|321.52|324.28|321.4|0
1650439030000|2022-04-20 07:17:10|324.28|321.4|324.17|321.29|324.28|321.4|324.17|321.29|0
1650439040000|2022-04-20 07:17:20|324.29|321.41|324.23|321.35|324.29|321.41|324.23|321.35|0
1650439050000|2022-04-20 07:17:30|324.17|321.29|324.29|321.41|324.29|321.41|324.17|321.29|0
1650439060000|2022-04-20 07:17:40|324.17|321.29|324.04|321.16|324.29|321.41|324.04|321.16|0
1650439070000|2022-04-20 07:17:50|323.8|320.92|323.56|320.68|323.92|321.04|323.56|320.68|0
1650439080000|2022-04-20 07:18:00|323.44|320.56|323.07|320.19|323.44|320.56|323.07|320.19|0
1650439090000|2022-04-20 07:18:10|323.31|320.43|323.43|320.55|323.43|320.55|323.31|320.43|0
1650439100000|2022-04-20 07:18:20|323.68|320.8|323.43|320.55|323.68|320.8|323.43|320.55|0
1650439110000|2022-04-20 07:18:30|323.62|320.74|323.68|320.8|323.68|320.8|323.56|320.68|0
1650439120000|2022-04-20 07:18:40|323.8|320.92|324.04|321.16|324.04|321.16|323.8|320.92|0
1650439130000|2022-04-20 07:18:50|323.92|321.04|323.8|320.92|323.92|321.04|323.8|320.92|0
1650439140000|2022-04-20 07:19:00|323.86|320.98|323.8|320.92|323.92|321.04|323.68|320.8|0
1650439150000|2022-04-20 07:19:10|323.92|321.04|323.74|320.86|323.92|321.04|323.74|320.86|0
1650439160000|2022-04-20 07:19:20|323.62|320.74|323.8|320.92|323.8|320.92|323.62|320.74|0
1650439170000|2022-04-20 07:19:30|323.62|320.74|323.43|320.55|323.62|320.74|323.43|320.55|0
1650439180000|2022-04-20 07:19:40|323.31|320.43|323.19|320.31|323.31|320.43|323.19|320.31|0
1650439190000|2022-04-20 07:19:50|323.31|320.43|323.31|320.43|323.31|320.43|323.19|320.31|0
1650439200000|2022-04-20 07:20:00|323.43|320.55|323.43|320.55|323.43|320.55|323.31|320.43|0
1650439210000|2022-04-20 07:20:10|323.31|320.43|323.38|320.5|323.43|320.55|323.31|320.43|0
1650439220000|2022-04-20 07:20:20|323.43|320.55|323.25|320.37|323.43|320.55|323.25|320.37|0
1650439230000|2022-04-20 07:20:30|323.31|320.43|323.5|320.62|323.5|320.62|323.31|320.43|0
1650439240000|2022-04-20 07:20:40|323.56|320.68|323.43|320.55|323.68|320.8|323.43|320.55|0
1650439250000|2022-04-20 07:20:50|323.5|320.62|323.92|321.04|323.92|321.04|323.5|320.62|0
1650439260000|2022-04-20 07:21:00|324.04|321.16|324.29|321.41|324.29|321.41|324.04|321.16|0
1650439270000|2022-04-20 07:21:10|324.53|321.65|324.23|321.35|324.53|321.65|324.23|321.35|0
1650439280000|2022-04-20 07:21:20|324.29|321.41|324.23|321.35|324.29|321.41|324.16|321.28|0
1650439290000|2022-04-20 07:21:30|324.16|321.28|324.35|321.47|324.35|321.47|324.16|321.28|0
1650439300000|2022-04-20 07:21:40|324.41|321.53|324.29|321.41|324.41|321.53|324.29|321.41|0
1650439310000|2022-04-20 07:21:50|324.16|321.28|324.41|321.53|324.47|321.59|324.16|321.28|0
1650439320000|2022-04-20 07:22:00|324.28|321.4|324.41|321.53|324.41|321.53|324.28|321.4|0
1650439330000|2022-04-20 07:22:10|324.53|321.65|324.41|321.53|324.53|321.65|324.41|321.53|0
1650439340000|2022-04-20 07:22:20|324.28|321.4|324.41|321.53|324.41|321.53|324.28|321.4|0
1650439350000|2022-04-20 07:22:30|324.28|321.4|324.41|321.53|324.41|321.53|324.28|321.4|0
1650439360000|2022-04-20 07:22:40|324.47|321.59|324.41|321.53|324.47|321.59|324.41|321.53|0
1650439370000|2022-04-20 07:22:50|324.28|321.4|324.89|322.01|324.89|322.01|324.28|321.4|0
1650439380000|2022-04-20 07:23:00|324.96|322.08|324.89|322.01|324.96|322.08|324.77|321.89|0
1650439390000|2022-04-20 07:23:10|325.14|322.26|325.32|322.44|325.38|322.5|325.14|322.26|0
1650439400000|2022-04-20 07:23:20|325.2|322.32|325.26|322.38|325.26|322.38|325.2|322.32|0
1650439410000|2022-04-20 07:23:30|325.5|322.62|325.26|322.38|325.5|322.62|325.26|322.38|0
1650439420000|2022-04-20 07:23:40|325.14|322.26|325.26|322.38|325.26|322.38|325.14|322.26|0
1650439430000|2022-04-20 07:23:50|325.14|322.26|325.14|322.26|325.26|322.38|325.14|322.26|0
1650439440000|2022-04-20 07:24:00|325.2|322.32|325.38|322.5|325.38|322.5|325.14|322.26|0
1650439450000|2022-04-20 07:24:10|325.5|322.62|325.5|322.62|325.5|322.62|325.5|322.62|0
1650439460000|2022-04-20 07:24:20|325.38|322.5|325.2|322.32|325.38|322.5|325.2|322.32|0
1650439470000|2022-04-20 07:24:30|325.26|322.38|324.53|321.65|325.26|322.38|324.53|321.65|0
1650439480000|2022-04-20 07:24:40|324.65|321.77|324.77|321.89|324.77|321.89|324.65|321.77|0
1650439490000|2022-04-20 07:24:50|324.65|321.77|324.41|321.53|324.65|321.77|324.41|321.53|0
1650439500000|2022-04-20 07:25:00|324.53|321.65|324.28|321.4|324.53|321.65|324.28|321.4|0
1650439510000|2022-04-20 07:25:10|324.16|321.28|323.92|321.04|324.16|321.28|323.92|321.04|0
1650439520000|2022-04-20 07:25:20|324.04|321.16|324.1|321.22|324.1|321.22|324.04|321.16|0
1650439530000|2022-04-20 07:25:30|324.04|321.16|324.28|321.4|324.28|321.4|324.04|321.16|0
1650439540000|2022-04-20 07:25:40|324.22|321.34|324.16|321.28|324.28|321.4|324.16|321.28|0
1650439550000|2022-04-20 07:25:50|324.28|321.4|324.41|321.53|324.41|321.53|324.28|321.4|0
1650439560000|2022-04-20 07:26:00|324.53|321.65|324.28|321.4|324.53|321.65|324.28|321.4|0
1650439570000|2022-04-20 07:26:10|324.35|321.47|324.35|321.47|324.53|321.65|324.35|321.47|0
1650439580000|2022-04-20 07:26:20|324.53|321.65|324.65|321.77|324.65|321.77|324.53|321.65|0
1650439590000|2022-04-20 07:26:30|324.71|321.83|324.65|321.77|324.77|321.89|324.65|321.77|0
1650439600000|2022-04-20 07:26:40|324.59|321.71|324.4|321.52|324.59|321.71|324.4|321.52|0
1650439610000|2022-04-20 07:26:50|324.47|321.59|324.47|321.59|324.47|321.59|324.4|321.52|0
1650439620000|2022-04-20 07:27:00|324.59|321.71|324.53|321.65|324.59|321.71|324.53|321.65|0
1650439630000|2022-04-20 07:27:10|324.65|321.77|324.83|321.95|324.83|321.95|324.65|321.77|0
1650439640000|2022-04-20 07:27:20|324.89|322.01|324.96|322.08|325.01|322.13|324.89|322.01|0
1650439650000|2022-04-20 07:27:30|325.01|322.13|324.96|322.08|325.14|322.26|324.89|322.01|0
1650439660000|2022-04-20 07:27:40|325.14|322.26|325.08|322.2|325.14|322.26|325.01|322.13|0
1650439670000|2022-04-20 07:27:50|325.26|322.38|325.01|322.13|325.26|322.38|325.01|322.13|0
1650439680000|2022-04-20 07:28:00|324.65|321.77|324.89|322.01|324.89|322.01|324.65|321.77|0
1650439690000|2022-04-20 07:28:10|324.77|321.89|324.89|322.01|324.89|322.01|324.77|321.89|0
1650439700000|2022-04-20 07:28:20|324.77|321.89|324.65|321.77|324.77|321.89|324.65|321.77|0
1650439710000|2022-04-20 07:28:30|324.59|321.71|324.28|321.4|324.59|321.71|324.28|321.4|0
1650439720000|2022-04-20 07:28:40|324.16|321.28|324.16|321.28|324.16|321.28|324.04|321.16|0
1650439730000|2022-04-20 07:28:50|324.28|321.4|324.28|321.4|324.28|321.4|324.28|321.4|0
1650439740000|2022-04-20 07:29:00|324.16|321.28|324.4|321.52|324.47|321.59|324.16|321.28|0
1650439750000|2022-04-20 07:29:10|324.35|321.47|324.4|321.52|324.4|321.52|324.16|321.28|0
1650439760000|2022-04-20 07:29:20|324.53|321.65|324.53|321.65|324.53|321.65|324.53|321.65|0
1650439770000|2022-04-20 07:29:30|324.65|321.77|324.65|321.77|324.65|321.77|324.53|321.65|0
1650439780000|2022-04-20 07:29:40|324.59|321.71|324.53|321.65|324.65|321.77|324.53|321.65|0
1650439790000|2022-04-20 07:29:50|324.47|321.59|324.71|321.83|324.71|321.83|324.47|321.59|0
1650439800000|2022-04-20 07:30:00|324.65|321.77|324.28|321.4|324.65|321.77|324.28|321.4|0
1650439810000|2022-04-20 07:30:10|324.47|321.59|324.47|321.59|324.47|321.59|324.47|321.59|0
1650439820000|2022-04-20 07:30:20|324.4|321.52|324.16|321.28|324.4|321.52|324.16|321.28|0
1650439830000|2022-04-20 07:30:30|324.28|321.4|324.4|321.52|324.52|321.64|324.22|321.34|0
1650439840000|2022-04-20 07:30:40|324.28|321.4|323.86|320.98|324.28|321.4|323.79|320.91|0
1650439850000|2022-04-20 07:30:50|323.55|320.67|323.55|320.67|323.74|320.86|323.55|320.67|0
1650439860000|2022-04-20 07:31:00|323.43|320.55|323.79|320.91|323.79|320.91|323.43|320.55|0
1650439870000|2022-04-20 07:31:10|323.92|321.04|323.67|320.79|323.92|321.04|323.55|320.67|0
1650439880000|2022-04-20 07:31:20|323.86|320.98|323.79|320.91|323.86|320.98|323.79|320.91|0
1650439890000|2022-04-20 07:31:30|323.67|320.79|323.67|320.79|323.79|320.91|323.67|320.79|0
1650439900000|2022-04-20 07:31:40|323.49|320.61|323.61|320.73|323.61|320.73|323.43|320.55|0
1650439910000|2022-04-20 07:31:50|323.43|320.55|323.67|320.79|323.67|320.79|323.43|320.55|0
1650439920000|2022-04-20 07:32:00|323.79|320.91|323.92|321.04|323.92|321.04|323.67|320.79|0
1650439930000|2022-04-20 07:32:10|324.04|321.16|324.1|321.22|324.1|321.22|324.04|321.16|0
1650439940000|2022-04-20 07:32:20|324.16|321.28|324.04|321.16|324.16|321.28|324.04|321.16|0
1650439950000|2022-04-20 07:32:30|323.92|321.04|323.61|320.73|323.92|321.04|323.55|320.67|0
1650439960000|2022-04-20 07:32:40|323.49|320.61|323.49|320.61|323.49|320.61|323.43|320.55|0
1650439970000|2022-04-20 07:32:50|323.37|320.49|323.25|320.37|323.37|320.49|323.19|320.31|0
1650439980000|2022-04-20 07:33:00|323.43|320.55|323.43|320.55|323.43|320.55|323.43|320.55|0
1650439990000|2022-04-20 07:33:10|323.31|320.43|323.37|320.49|323.43|320.55|323.31|320.43|0
1650440000000|2022-04-20 07:33:20|323.67|320.79|323.43|320.55|323.67|320.79|323.43|320.55|0
1650440010000|2022-04-20 07:33:30|323.37|320.49|323.43|320.55|323.43|320.55|323.37|320.49|0
1650440020000|2022-04-20 07:33:40|323.55|320.67|323.43|320.55|323.55|320.67|323.43|320.55|0
1650440030000|2022-04-20 07:33:50|323.31|320.43|323.31|320.43|323.31|320.43|323.31|320.43|0
1650440040000|2022-04-20 07:34:00|323.55|320.67|323.49|320.61|323.55|320.67|323.49|320.61|0
1650440050000|2022-04-20 07:34:10|323.55|320.67|323.67|320.79|323.67|320.79|323.55|320.67|0
1650440060000|2022-04-20 07:34:20|323.73|320.85|323.61|320.73|323.79|320.91|323.61|320.73|0
1650440070000|2022-04-20 07:34:30|323.67|320.79|323.73|320.85|323.79|320.91|323.67|320.79|0
1650440080000|2022-04-20 07:34:40|323.79|320.91|323.67|320.79|323.79|320.91|323.67|320.79|0
1650440090000|2022-04-20 07:34:50|323.43|320.55|323.67|320.79|323.67|320.79|323.43|320.55|0
1650440100000|2022-04-20 07:35:00|323.55|320.67|323.61|320.73|323.73|320.85|323.55|320.67|0
1650440110000|2022-04-20 07:35:10|323.55|320.67|323.31|320.43|323.55|320.67|323.31|320.43|0
1650440120000|2022-04-20 07:35:20|323.18|320.3|323.31|320.43|323.31|320.43|323.06|320.18|0
1650440130000|2022-04-20 07:35:30|323.37|320.49|323.31|320.43|323.43|320.55|323.31|320.43|0
1650440140000|2022-04-20 07:35:40|323.43|320.55|323.37|320.49|323.43|320.55|323.37|320.49|0
1650440150000|2022-04-20 07:35:50|323.43|320.55|323.43|320.55|323.43|320.55|323.31|320.43|0
1650440160000|2022-04-20 07:36:00|323.61|320.73|323.55|320.67|323.61|320.73|323.49|320.61|0
1650440170000|2022-04-20 07:36:10|323.61|320.73|323.43|320.55|323.61|320.73|323.43|320.55|0
1650440180000|2022-04-20 07:36:20|323.55|320.67|323.55|320.67|323.55|320.67|323.55|320.67|0
1650440190000|2022-04-20 07:36:30|323.67|320.79|323.67|320.79|323.67|320.79|323.67|320.79|0
1650440200000|2022-04-20 07:36:40|323.91|321.03|324.04|321.16|324.04|321.16|323.91|321.03|0
1650440210000|2022-04-20 07:36:50|324.1|321.22|324.1|321.22|324.1|321.22|324.1|321.22|0
1650440220000|2022-04-20 07:37:00|324.28|321.4|324.28|321.4|324.28|321.4|324.28|321.4|0
1650440230000|2022-04-20 07:37:10|324.22|321.34|324.34|321.46|324.34|321.46|324.22|321.34|0
1650440240000|2022-04-20 07:37:20|324.4|321.52|324.4|321.52|324.4|321.52|324.28|321.4|0
1650440250000|2022-04-20 07:37:30|324.52|321.64|324.52|321.64|324.52|321.64|324.52|321.64|0
1650440260000|2022-04-20 07:37:40|324.46|321.58|324.4|321.52|324.46|321.58|324.4|321.52|0
1650440270000|2022-04-20 07:37:50|324.46|321.58|324.46|321.58|324.46|321.58|324.46|321.58|0
1650440280000|2022-04-20 07:38:00|324.52|321.64|324.52|321.64|324.64|321.76|324.52|321.64|0
1650440290000|2022-04-20 07:38:10|324.28|321.4|324.22|321.34|324.28|321.4|324.22|321.34|0
1650440300000|2022-04-20 07:38:20|324.28|321.4|324.03|321.15|324.28|321.4|324.03|321.15|0
1650440310000|2022-04-20 07:38:30|324.1|321.22|324.1|321.22|324.1|321.22|323.91|321.03|0
1650440320000|2022-04-20 07:38:40|324.03|321.15|324.22|321.34|324.28|321.4|324.03|321.15|0
1650440330000|2022-04-20 07:38:50|324.16|321.28|324.28|321.4|324.28|321.4|324.16|321.28|0
1650440340000|2022-04-20 07:39:00|324.22|321.34|324.03|321.15|324.34|321.46|324.03|321.15|0
1650440350000|2022-04-20 07:39:10|324.22|321.34|324.4|321.52|324.4|321.52|324.22|321.34|0
1650440360000|2022-04-20 07:39:20|324.46|321.58|324.46|321.58|324.52|321.64|324.46|321.58|0
1650440370000|2022-04-20 07:39:30|324.4|321.52|324.52|321.64|324.52|321.64|324.4|321.52|0
1650440380000|2022-04-20 07:39:40|324.46|321.58|324.34|321.46|324.52|321.64|324.34|321.46|0
1650440390000|2022-04-20 07:39:50|324.16|321.28|324.1|321.22|324.16|321.28|323.98|321.1|0
1650440400000|2022-04-20 07:40:00|324.16|321.28|324.16|321.28|324.16|321.28|324.16|321.28|0
1650440410000|2022-04-20 07:40:10|324.22|321.34|323.91|321.03|324.28|321.4|323.91|321.03|0
1650440420000|2022-04-20 07:40:20|323.79|320.91|323.91|321.03|323.91|321.03|323.79|320.91|0
1650440430000|2022-04-20 07:40:30|323.79|320.91|323.91|321.03|323.98|321.1|323.79|320.91|0
1650440440000|2022-04-20 07:40:40|323.79|320.91|323.85|320.97|323.85|320.97|323.79|320.91|0
1650440450000|2022-04-20 07:40:50|323.73|320.85|323.79|320.91|323.79|320.91|323.67|320.79|0
1650440460000|2022-04-20 07:41:00|323.85|320.97|324.15|321.27|324.15|321.27|323.79|320.91|0
1650440470000|2022-04-20 07:41:10|324.28|321.4|324.28|321.4|324.28|321.4|324.22|321.34|0
1650440480000|2022-04-20 07:41:20|324.03|321.15|323.91|321.03|324.03|321.15|323.91|321.03|0
1650440490000|2022-04-20 07:41:30|324.03|321.15|324.03|321.15|324.03|321.15|323.97|321.09|0
1650440500000|2022-04-20 07:41:40|323.91|321.03|323.91|321.03|323.91|321.03|323.91|321.03|0
1650440510000|2022-04-20 07:41:50|323.79|320.91|323.91|321.03|323.91|321.03|323.79|320.91|0
1650440520000|2022-04-20 07:42:00|323.79|320.91|323.79|320.91|323.79|320.91|323.79|320.91|0
1650440530000|2022-04-20 07:42:10|323.67|320.79|323.73|320.85|323.79|320.91|323.67|320.79|0
1650440540000|2022-04-20 07:42:20|323.79|320.91|323.79|320.91|323.79|320.91|323.67|320.79|0
1650440550000|2022-04-20 07:42:30|323.73|320.85|323.73|320.85|323.73|320.85|323.73|320.85|0
1650440560000|2022-04-20 07:42:40|323.67|320.79|323.85|320.97|323.85|320.97|323.67|320.79|0
1650440570000|2022-04-20 07:42:50|323.91|321.03|323.85|320.97|323.91|321.03|323.85|320.97|0
1650440580000|2022-04-20 07:43:00|323.91|321.03|323.85|320.97|323.91|321.03|323.79|320.91|0
1650440590000|2022-04-20 07:43:10|323.79|320.91|323.79|320.91|323.79|320.91|323.67|320.79|0
1650440600000|2022-04-20 07:43:20|323.97|321.09|323.91|321.03|323.97|321.09|323.91|321.03|0
1650440610000|2022-04-20 07:43:30|324.03|321.15|324.03|321.15|324.03|321.15|324.03|321.15|0
1650440620000|2022-04-20 07:43:40|324.15|321.27|324.28|321.4|324.28|321.4|324.15|321.27|0
1650440630000|2022-04-20 07:43:50|324.22|321.34|324.28|321.4|324.28|321.4|324.22|321.34|0
1650440650000|2022-04-20 07:44:10|324.76|321.88|324.64|321.76|324.76|321.88|324.64|321.76|0
1650440660000|2022-04-20 07:44:20|324.76|321.88|325.01|322.13|325.01|322.13|324.76|321.88|0
1650440670000|2022-04-20 07:44:30|325.13|322.25|325.01|322.13|325.13|322.25|325.01|322.13|0
1650440680000|2022-04-20 07:44:40|324.95|322.07|324.88|322|324.95|322.07|324.88|322|0
1650440690000|2022-04-20 07:44:50|325.01|322.13|325.07|322.19|325.07|322.19|324.88|322|0
1650440700000|2022-04-20 07:45:00|325.01|322.13|325.25|322.37|325.25|322.37|325.01|322.13|0
1650440710000|2022-04-20 07:45:10|325.19|322.31|324.88|322|325.25|322.37|324.88|322|0
1650440720000|2022-04-20 07:45:20|325.01|322.13|325.01|322.13|325.01|322.13|325.01|322.13|0
1650440730000|2022-04-20 07:45:30|324.88|322|324.76|321.88|324.88|322|324.76|321.88|0
1650440740000|2022-04-20 07:45:40|324.64|321.76|324.7|321.82|324.7|321.82|324.58|321.7|0
1650440750000|2022-04-20 07:45:50|324.76|321.88|324.7|321.82|324.76|321.88|324.7|321.82|0
1650440760000|2022-04-20 07:46:00|324.76|321.88|324.64|321.76|324.88|322|324.64|321.76|0
1650440770000|2022-04-20 07:46:10|324.58|321.7|324.76|321.88|324.76|321.88|324.58|321.7|0
1650440780000|2022-04-20 07:46:20|324.83|321.95|325.01|322.13|325.01|322.13|324.83|321.95|0
1650440790000|2022-04-20 07:46:30|324.95|322.07|324.95|322.07|325.01|322.13|324.83|321.95|0
1650440800000|2022-04-20 07:46:40|325.01|322.13|325.01|322.13|325.01|322.13|324.88|322|0
1650440810000|2022-04-20 07:46:50|325.13|322.25|325.01|322.13|325.13|322.25|325.01|322.13|0
1650440820000|2022-04-20 07:47:00|324.95|322.07|325.01|322.13|325.01|322.13|324.88|322|0
1650440830000|2022-04-20 07:47:10|324.88|322|325.25|322.37|325.25|322.37|324.88|322|0
1650440840000|2022-04-20 07:47:20|325.13|322.25|325.13|322.25|325.13|322.25|325.13|322.25|0
1650440850000|2022-04-20 07:47:30|325.19|322.31|325.01|322.13|325.19|322.31|325.01|322.13|0
1650440860000|2022-04-20 07:47:40|324.95|322.07|325.01|322.13|325.01|322.13|324.88|322|0
1650440880000|2022-04-20 07:48:00|325.13|322.25|325|322.12|325.13|322.25|324.95|322.07|0
1650440890000|2022-04-20 07:48:10|325.07|322.19|325.25|322.37|325.25|322.37|325.07|322.19|0
1650440900000|2022-04-20 07:48:20|325.19|322.31|325.25|322.37|325.25|322.37|325.19|322.31|0
1650440910000|2022-04-20 07:48:30|325.13|322.25|325.25|322.37|325.25|322.37|325.13|322.25|0
1650440920000|2022-04-20 07:48:40|325.13|322.25|325|322.12|325.13|322.25|325|322.12|0
1650440930000|2022-04-20 07:48:50|325.07|322.19|325.07|322.19|325.07|322.19|325.07|322.19|0
1650440940000|2022-04-20 07:49:00|325.13|322.25|325.49|322.61|325.49|322.61|325.13|322.25|0
1650440950000|2022-04-20 07:49:10|325.37|322.49|325.13|322.25|325.37|322.49|325.13|322.25|0
1650440960000|2022-04-20 07:49:20|325.25|322.37|325.37|322.49|325.37|322.49|325.25|322.37|0
1650440970000|2022-04-20 07:49:30|325.43|322.55|325.49|322.61|325.49|322.61|325.43|322.55|0
1650440980000|2022-04-20 07:49:40|325.37|322.49|325.25|322.37|325.37|322.49|325.25|322.37|0
1650440990000|2022-04-20 07:49:50|325.37|322.49|325.49|322.61|325.49|322.61|325.37|322.49|0
1650441000000|2022-04-20 07:50:00|325.43|322.55|325.37|322.49|325.43|322.55|325.37|322.49|0
1650441010000|2022-04-20 07:50:10|325.49|322.61|325.43|322.55|325.49|322.61|325.37|322.49|0
1650441020000|2022-04-20 07:50:20|325.37|322.49|325.37|322.49|325.37|322.49|325.31|322.43|0
1650441040000|2022-04-20 07:50:40|325.49|322.61|325.74|322.86|325.74|322.86|325.49|322.61|0
1650441050000|2022-04-20 07:50:50|325.86|322.98|325.92|323.04|325.98|323.1|325.86|322.98|0
1650441060000|2022-04-20 07:51:00|325.8|322.92|325.49|322.61|325.8|322.92|325.37|322.49|0
1650441070000|2022-04-20 07:51:10|325.61|322.73|325.61|322.73|325.61|322.73|325.61|322.73|0
1650441080000|2022-04-20 07:51:20|325.74|322.86|325.74|322.86|325.74|322.86|325.68|322.8|0
1650441090000|2022-04-20 07:51:30|325.68|322.8|325.61|322.73|325.68|322.8|325.61|322.73|0
1650441100000|2022-04-20 07:51:40|325.49|322.61|325.37|322.49|325.49|322.61|325.37|322.49|0
1650441110000|2022-04-20 07:51:50|325.49|322.61|325.43|322.55|325.49|322.61|325.37|322.49|0
1650441120000|2022-04-20 07:52:00|325.49|322.61|325.37|322.49|325.68|322.8|325.37|322.49|0
1650441130000|2022-04-20 07:52:10|325.19|322.31|325.25|322.37|325.25|322.37|325.13|322.25|0
1650441140000|2022-04-20 07:52:20|325.31|322.43|325.31|322.43|325.31|322.43|325.25|322.37|0
1650441150000|2022-04-20 07:52:30|325.25|322.37|325.25|322.37|325.25|322.37|325.25|322.37|0
1650441160000|2022-04-20 07:52:40|325.12|322.24|325|322.12|325.12|322.24|325|322.12|0
1650441170000|2022-04-20 07:52:50|325.07|322.19|324.88|322|325.07|322.19|324.88|322|0
1650441180000|2022-04-20 07:53:00|324.82|321.94|324.52|321.64|324.82|321.94|324.52|321.64|0
1650441190000|2022-04-20 07:53:10|324.58|321.7|325.12|322.24|325.12|322.24|324.58|321.7|0
1650441200000|2022-04-20 07:53:20|325.25|322.37|325.25|322.37|325.25|322.37|325.25|322.37|0
1650441210000|2022-04-20 07:53:30|325.19|322.31|325.25|322.37|325.31|322.43|325.19|322.31|0
1650441220000|2022-04-20 07:53:40|325.37|322.49|325.37|322.49|325.37|322.49|325.37|322.49|0
1650441230000|2022-04-20 07:53:50|325.61|322.73|325.98|323.1|325.98|323.1|325.61|322.73|0
1650441240000|2022-04-20 07:54:00|325.61|322.73|325.49|322.61|325.61|322.73|325.37|322.49|0
1650441250000|2022-04-20 07:54:10|325.61|322.73|325.61|322.73|325.61|322.73|325.49|322.61|0
1650441260000|2022-04-20 07:54:20|325.86|322.98|326.1|323.22|326.1|323.22|325.86|322.98|0
1650441270000|2022-04-20 07:54:30|326.22|323.34|326.1|323.22|326.22|323.34|326.1|323.22|0
1650441280000|2022-04-20 07:54:40|325.98|323.1|326.1|323.22|326.22|323.34|325.98|323.1|0
1650441290000|2022-04-20 07:54:50|326.16|323.28|326.16|323.28|326.16|323.28|326.16|323.28|0
1650441300000|2022-04-20 07:55:00|326.1|323.22|326.59|323.71|326.59|323.71|326.1|323.22|0
1650441310000|2022-04-20 07:55:10|326.84|323.96|326.59|323.71|326.84|323.96|326.59|323.71|0
1650441320000|2022-04-20 07:55:20|326.71|323.83|326.59|323.71|326.84|323.96|326.59|323.71|0
1650441330000|2022-04-20 07:55:30|326.47|323.59|326.22|323.34|326.47|323.59|326.22|323.34|0
1650441340000|2022-04-20 07:55:40|326.1|323.22|325.98|323.1|326.1|323.22|325.98|323.1|0
1650441350000|2022-04-20 07:55:50|326.1|323.22|326.04|323.16|326.1|323.22|325.98|323.1|0
1650441360000|2022-04-20 07:56:00|326.1|323.22|326.35|323.47|326.47|323.59|326.1|323.22|0
1650441370000|2022-04-20 07:56:10|326.22|323.34|325.98|323.1|326.22|323.34|325.98|323.1|0
1650441380000|2022-04-20 07:56:20|326.1|323.22|326.1|323.22|326.1|323.22|325.98|323.1|0
1650441390000|2022-04-20 07:56:30|325.98|323.1|325.98|323.1|326.04|323.16|325.98|323.1|0
1650441400000|2022-04-20 07:56:40|326.04|323.16|325.92|323.04|326.04|323.16|325.92|323.04|0
1650441410000|2022-04-20 07:56:50|325.86|322.98|326.22|323.34|326.22|323.34|325.86|322.98|0
1650441420000|2022-04-20 07:57:00|326.1|323.22|326.34|323.46|326.34|323.46|326.1|323.22|0
1650441430000|2022-04-20 07:57:10|326.22|323.34|326.1|323.22|326.22|323.34|325.98|323.1|0
1650441440000|2022-04-20 07:57:20|326.34|323.46|326.34|323.46|326.47|323.59|326.29|323.41|0
1650441450000|2022-04-20 07:57:30|326.47|323.59|326.47|323.59|326.47|323.59|326.47|323.59|0
1650441460000|2022-04-20 07:57:40|326.59|323.71|326.41|323.53|326.59|323.71|326.41|323.53|0
1650441470000|2022-04-20 07:57:50|326.34|323.46|326.29|323.41|326.34|323.46|326.22|323.34|0
1650441480000|2022-04-20 07:58:00|326.22|323.34|326.22|323.34|326.22|323.34|326.1|323.22|0
1650441490000|2022-04-20 07:58:10|326.34|323.46|326.47|323.59|326.47|323.59|326.34|323.46|0
1650441500000|2022-04-20 07:58:20|326.34|323.46|326.22|323.34|326.34|323.46|326.22|323.34|0
1650441510000|2022-04-20 07:58:30|326.34|323.46|326.34|323.46|326.34|323.46|326.29|323.41|0
1650441520000|2022-04-20 07:58:40|326.22|323.34|326.22|323.34|326.22|323.34|326.22|323.34|0
1650441530000|2022-04-20 07:58:50|326.1|323.22|326.1|323.22|326.1|323.22|326.1|323.22|0
1650441540000|2022-04-20 07:59:00|325.98|323.1|325.73|322.85|325.98|323.1|325.73|322.85|0
1650441550000|2022-04-20 07:59:10|326.1|323.22|326.1|323.22|326.1|323.22|325.98|323.1|0
1650441560000|2022-04-20 07:59:20|326.22|323.34|326.34|323.46|326.34|323.46|326.22|323.34|0
1650441580000|2022-04-20 07:59:40|326.22|323.34|326.22|323.34|326.22|323.34|326.22|323.34|0
1650441590000|2022-04-20 07:59:50|326.16|323.28|326.1|323.22|326.22|323.34|326.1|323.22|0
1650441600000|2022-04-20 08:00:00|326.16|323.28|326.71|323.83|326.71|323.83|326.16|323.28|0
1650441610000|2022-04-20 08:00:10|326.59|323.71|326.41|323.53|326.59|323.71|326.34|323.46|0
1650441620000|2022-04-20 08:00:20|326.22|323.34|326.34|323.46|326.34|323.46|326.22|323.34|0
1650441630000|2022-04-20 08:00:30|326.22|323.34|326.1|323.22|326.22|323.34|326.1|323.22|0
1650441640000|2022-04-20 08:00:40|326.16|323.28|326.22|323.34|326.34|323.46|326.16|323.28|0
1650441650000|2022-04-20 08:00:50|325.98|323.1|325.98|323.1|325.98|323.1|325.98|323.1|0
1650441660000|2022-04-20 08:01:00|326.1|323.22|326.47|323.59|326.47|323.59|326.1|323.22|0
1650441670000|2022-04-20 08:01:10|326.59|323.71|326.83|323.95|326.83|323.95|326.59|323.71|0
1650441680000|2022-04-20 08:01:20|326.59|323.71|326.83|323.95|326.83|323.95|326.59|323.71|0
1650441690000|2022-04-20 08:01:30|326.71|323.83|326.83|323.95|326.83|323.95|326.71|323.83|0
1650441700000|2022-04-20 08:01:40|326.96|324.08|326.84|324.44|326.96|324.44|326.72|324.02|0
1650441710000|2022-04-20 08:01:50|327.08|324.68|326.84|324.44|327.08|324.68|326.71|324.31|0
1650441720000|2022-04-20 08:02:00|326.9|324.5|326.84|324.44|326.9|324.5|326.84|324.44|0
1650441730000|2022-04-20 08:02:10|327.08|324.68|327.33|324.93|327.33|324.93|327.08|324.68|0
1650441740000|2022-04-20 08:02:20|327.45|325.05|327.33|324.93|327.45|325.05|327.27|324.87|0
1650441750000|2022-04-20 08:02:30|327.45|325.05|327.57|325.17|327.82|325.42|327.45|325.05|0
1650441760000|2022-04-20 08:02:40|327.7|325.3|327.82|325.42|327.82|325.42|327.7|325.3|0
1650441770000|2022-04-20 08:02:50|327.76|325.36|327.57|325.17|327.82|325.42|327.57|325.17|0
1650441780000|2022-04-20 08:03:00|327.51|325.11|327.7|325.3|327.7|325.3|327.51|325.11|0
1650441790000|2022-04-20 08:03:10|327.57|325.17|327.57|325.17|327.7|325.3|327.57|325.17|0
1650441800000|2022-04-20 08:03:20|327.64|325.24|327.45|325.05|327.64|325.24|327.45|325.05|0
1650441810000|2022-04-20 08:03:30|327.7|325.3|327.7|325.3|327.82|325.42|327.7|325.3|0
1650441820000|2022-04-20 08:03:40|327.64|325.24|327.82|325.42|327.82|325.42|327.45|325.05|0
1650441830000|2022-04-20 08:03:50|327.7|325.3|327.7|325.3|327.82|325.42|327.7|325.3|0
1650441840000|2022-04-20 08:04:00|327.82|325.42|327.94|325.54|327.94|325.54|327.82|325.42|0
1650441850000|2022-04-20 08:04:10|328.06|325.66|328.06|325.66|328.06|325.66|328.06|325.66|0
1650441860000|2022-04-20 08:04:20|328.19|325.79|328.19|325.79|328.19|325.79|328.19|325.79|0
1650441870000|2022-04-20 08:04:30|328.25|325.85|328.31|325.91|328.31|325.91|328.25|325.85|0
1650441880000|2022-04-20 08:04:40|328.19|325.79|328.06|325.66|328.19|325.79|328.06|325.66|0
1650441890000|2022-04-20 08:04:50|328.13|325.73|328.19|325.79|328.19|325.79|328.06|325.66|0
1650441900000|2022-04-20 08:05:00|328.06|325.66|328.06|325.66|328.19|325.79|328.06|325.66|0
1650441910000|2022-04-20 08:05:10|328.19|325.79|328.06|325.66|328.19|325.79|328.06|325.66|0
1650441920000|2022-04-20 08:05:20|328.19|325.79|328.37|325.97|328.37|325.97|328.19|325.79|0
1650441930000|2022-04-20 08:05:30|328.43|326.03|328.55|326.15|328.55|326.15|328.43|326.03|0
1650441940000|2022-04-20 08:05:40|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1650441950000|2022-04-20 08:05:50|328.37|325.97|328.19|325.79|328.37|325.97|328.19|325.79|0
1650441960000|2022-04-20 08:06:00|328.31|325.91|328.43|326.03|328.5|326.1|328.31|325.91|0
1650441970000|2022-04-20 08:06:10|328.55|326.15|328.43|326.03|328.55|326.15|328.43|326.03|0
1650441980000|2022-04-20 08:06:20|328.5|326.1|328.43|326.03|328.5|326.1|328.43|326.03|0
1650441990000|2022-04-20 08:06:30|328.31|325.91|328.19|325.79|328.31|325.91|328.19|325.79|0
1650442000000|2022-04-20 08:06:40|328.31|325.91|328.31|325.91|328.31|325.91|328.19|325.79|0
1650442010000|2022-04-20 08:06:50|328.43|326.03|328.31|325.91|328.43|326.03|328.31|325.91|0
1650442020000|2022-04-20 08:07:00|328.37|325.97|328.25|325.85|328.37|325.97|328.19|325.79|0
1650442030000|2022-04-20 08:07:10|328.19|325.79|328.19|325.79|328.31|325.91|328.19|325.79|0
1650442040000|2022-04-20 08:07:20|328.31|325.91|328.19|325.79|328.31|325.91|328.19|325.79|0
1650442050000|2022-04-20 08:07:30|328.31|325.91|328.25|325.85|328.31|325.91|328.25|325.85|0
1650442060000|2022-04-20 08:07:40|328.31|325.91|328.06|325.66|328.31|325.91|328.06|325.66|0
1650442070000|2022-04-20 08:07:50|328.13|325.73|328.43|326.03|328.43|326.03|328.13|325.73|0
1650442080000|2022-04-20 08:08:00|328.31|325.91|327.94|325.54|328.31|325.91|327.82|325.42|0
1650442090000|2022-04-20 08:08:10|327.82|325.42|327.82|325.42|327.82|325.42|327.82|325.42|0
1650442100000|2022-04-20 08:08:20|327.69|325.29|327.45|325.05|327.69|325.29|327.45|325.05|0
1650442110000|2022-04-20 08:08:30|327.94|325.54|328.18|325.78|328.18|325.78|327.94|325.54|0
1650442130000|2022-04-20 08:08:50|328.31|325.91|328.43|326.03|328.43|326.03|328.31|325.91|0
1650442140000|2022-04-20 08:09:00|328.68|326.28|328.31|325.91|328.68|326.28|328.18|325.78|0
1650442150000|2022-04-20 08:09:10|328.18|325.78|328.18|325.78|328.31|325.91|328.18|325.78|0
1650442160000|2022-04-20 08:09:20|328.31|325.91|328.25|325.85|328.31|325.91|328.18|325.78|0
1650442170000|2022-04-20 08:09:30|328.18|325.78|328.43|326.03|328.43|326.03|328.18|325.78|0
1650442180000|2022-04-20 08:09:40|328.31|325.91|328.31|325.91|328.31|325.91|328.31|325.91|0
1650442190000|2022-04-20 08:09:50|328.43|326.03|328.43|326.03|328.43|326.03|328.43|326.03|0
1650442200000|2022-04-20 08:10:00|328.31|325.91|328.43|326.03|328.43|326.03|328.31|325.91|0
1650442210000|2022-04-20 08:10:10|328.31|325.91|328.37|325.97|328.43|326.03|328.31|325.91|0
1650442220000|2022-04-20 08:10:20|328.43|326.03|328.55|326.15|328.55|326.15|328.43|326.03|0
1650442230000|2022-04-20 08:10:30|328.8|326.4|328.8|326.4|328.8|326.4|328.68|326.28|0
1650442240000|2022-04-20 08:10:40|328.62|326.22|328.55|326.15|328.8|326.4|328.55|326.15|0
1650442250000|2022-04-20 08:10:50|328.68|326.28|328.62|326.22|328.68|326.28|328.62|326.22|0
1650442260000|2022-04-20 08:11:00|328.68|326.28|328.31|325.91|328.68|326.28|328.31|325.91|0
1650442270000|2022-04-20 08:11:10|328.18|325.78|328.06|325.66|328.31|325.91|328.06|325.66|0
1650442280000|2022-04-20 08:11:20|328|325.6|327.94|325.54|328|325.6|327.94|325.54|0
1650442290000|2022-04-20 08:11:30|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1650442300000|2022-04-20 08:11:40|327.88|325.48|327.57|325.17|327.88|325.48|327.57|325.17|0
1650442310000|2022-04-20 08:11:50|327.45|325.05|327.51|325.11|327.57|325.17|327.32|324.92|0
1650442320000|2022-04-20 08:12:00|327.45|325.05|327.69|325.29|327.69|325.29|327.45|325.05|0
1650442330000|2022-04-20 08:12:10|327.57|325.17|327.94|325.54|327.94|325.54|327.57|325.17|0
1650442340000|2022-04-20 08:12:20|327.81|325.41|327.76|325.36|327.81|325.41|327.76|325.36|0
1650442350000|2022-04-20 08:12:30|327.57|325.17|327.63|325.23|327.69|325.29|327.57|325.17|0
1650442360000|2022-04-20 08:12:40|327.57|325.17|327.69|325.29|327.69|325.29|327.57|325.17|0
1650442370000|2022-04-20 08:12:50|327.81|325.41|327.81|325.41|327.81|325.41|327.69|325.29|0
1650442380000|2022-04-20 08:13:00|327.57|325.17|327.45|325.05|327.63|325.23|327.45|325.05|0
1650442390000|2022-04-20 08:13:10|327.57|325.17|327.63|325.23|327.63|325.23|327.57|325.17|0
1650442400000|2022-04-20 08:13:20|327.57|325.17|327.45|325.05|327.57|325.17|327.45|325.05|0
1650442410000|2022-04-20 08:13:30|327.32|324.92|327.39|324.99|327.39|324.99|327.32|324.92|0
1650442420000|2022-04-20 08:13:40|327.45|325.05|327.45|325.05|327.45|325.05|327.39|324.99|0
1650442440000|2022-04-20 08:14:00|327.57|325.17|327.45|325.05|327.57|325.17|327.45|325.05|0
1650442450000|2022-04-20 08:14:10|327.57|325.17|327.57|325.17|327.57|325.17|327.57|325.17|0
1650442470000|2022-04-20 08:14:30|327.51|325.11|327.51|325.11|327.51|325.11|327.51|325.11|0
1650442480000|2022-04-20 08:14:40|327.45|325.05|327.32|324.92|327.45|325.05|327.32|324.92|0
1650442490000|2022-04-20 08:14:50|327.45|325.05|327.26|324.86|327.45|325.05|327.26|324.86|0
1650442500000|2022-04-20 08:15:00|327.32|324.92|327.44|325.04|327.44|325.04|327.32|324.92|0
1650442510000|2022-04-20 08:15:10|327.57|325.17|327.57|325.17|327.69|325.29|327.57|325.17|0
1650442520000|2022-04-20 08:15:20|327.44|325.04|327.44|325.04|327.57|325.17|327.44|325.04|0
1650442530000|2022-04-20 08:15:30|327.51|325.11|327.39|324.99|327.51|325.11|327.39|324.99|0
1650442540000|2022-04-20 08:15:40|327.44|325.04|327.51|325.11|327.51|325.11|327.44|325.04|0
1650442550000|2022-04-20 08:15:50|327.57|325.17|327.57|325.17|327.57|325.17|327.44|325.04|0
1650442560000|2022-04-20 08:16:00|327.32|324.92|327.39|324.99|327.51|325.11|327.32|324.92|0
1650442570000|2022-04-20 08:16:10|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1650442580000|2022-04-20 08:16:20|327.39|324.99|327.44|325.04|327.44|325.04|327.39|324.99|0
1650442590000|2022-04-20 08:16:30|327.32|324.92|327.26|324.86|327.32|324.92|327.26|324.86|0
1650442600000|2022-04-20 08:16:40|327.32|324.92|327.26|324.86|327.32|324.92|327.2|324.8|0
1650442610000|2022-04-20 08:16:50|327.44|325.04|327.44|325.04|327.44|325.04|327.44|325.04|0
1650442620000|2022-04-20 08:17:00|327.32|324.92|327.2|324.8|327.39|324.99|327.2|324.8|0
1650442630000|2022-04-20 08:17:10|327.14|324.74|326.95|324.55|327.14|324.74|326.95|324.55|0
1650442640000|2022-04-20 08:17:20|326.89|324.49|326.83|324.43|326.95|324.55|326.83|324.43|0
1650442650000|2022-04-20 08:17:30|326.77|324.37|326.83|324.43|326.83|324.43|326.71|324.31|0
1650442660000|2022-04-20 08:17:40|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1650442670000|2022-04-20 08:17:50|326.71|324.31|326.71|324.31|326.83|324.43|326.71|324.31|0
1650442680000|2022-04-20 08:18:00|326.77|324.37|326.46|324.06|326.77|324.37|326.46|324.06|0
1650442690000|2022-04-20 08:18:10|326.4|324|326.59|324.19|326.59|324.19|326.4|324|0
1650442700000|2022-04-20 08:18:20|326.53|324.13|326.34|323.94|326.53|324.13|326.34|323.94|0
1650442710000|2022-04-20 08:18:30|326.46|324.06|326.59|324.19|326.59|324.19|326.46|324.06|0
1650442720000|2022-04-20 08:18:40|326.71|324.31|326.71|324.31|326.77|324.37|326.71|324.31|0
1650442730000|2022-04-20 08:18:50|326.65|324.25|326.71|324.31|326.71|324.31|326.65|324.25|0
1650442740000|2022-04-20 08:19:00|326.46|324.06|326.46|324.06|326.46|324.06|326.4|324|0
1650442750000|2022-04-20 08:19:10|326.4|324|326.34|323.94|326.4|324|326.22|323.82|0
1650442760000|2022-04-20 08:19:20|326.46|324.06|326.46|324.06|326.46|324.06|326.34|323.94|0
1650442770000|2022-04-20 08:19:30|326.58|324.18|326.71|324.31|326.71|324.31|326.58|324.18|0
1650442780000|2022-04-20 08:19:40|326.77|324.37|326.95|324.55|326.95|324.55|326.77|324.37|0
1650442790000|2022-04-20 08:19:50|327.02|324.62|326.95|324.55|327.07|324.67|326.95|324.55|0
1650442800000|2022-04-20 08:20:00|327.07|324.67|327.2|324.8|327.2|324.8|327.02|324.62|0
1650442810000|2022-04-20 08:20:10|327.32|324.92|326.95|324.55|327.32|324.92|326.95|324.55|0
1650442820000|2022-04-20 08:20:20|327.07|324.67|327.07|324.67|327.14|324.74|327.07|324.67|0
1650442830000|2022-04-20 08:20:30|327.02|324.62|327.07|324.67|327.07|324.67|327.02|324.62|0
1650442840000|2022-04-20 08:20:40|327.14|324.74|327.07|324.67|327.14|324.74|327.07|324.67|0
1650442850000|2022-04-20 08:20:50|327.14|324.74|327.07|324.67|327.14|324.74|327.07|324.67|0
1650442860000|2022-04-20 08:21:00|327.02|324.62|327.02|324.62|327.07|324.67|327.02|324.62|0
1650442870000|2022-04-20 08:21:10|327.07|324.67|327.07|324.67|327.07|324.67|327.07|324.67|0
1650442880000|2022-04-20 08:21:20|326.95|324.55|326.95|324.55|326.95|324.55|326.95|324.55|0
1650442890000|2022-04-20 08:21:30|327.07|324.67|326.95|324.55|327.07|324.67|326.95|324.55|0
1650442910000|2022-04-20 08:21:50|327.02|324.62|327.02|324.62|327.02|324.62|326.95|324.55|0
1650442920000|2022-04-20 08:22:00|327.07|324.67|326.95|324.55|327.07|324.67|326.95|324.55|0
1650442930000|2022-04-20 08:22:10|326.89|324.49|327.01|324.61|327.01|324.61|326.89|324.49|0
1650442940000|2022-04-20 08:22:20|326.95|324.55|326.71|324.31|326.95|324.55|326.71|324.31|0
1650442950000|2022-04-20 08:22:30|326.83|324.43|326.34|323.94|326.83|324.43|326.34|323.94|0
1650442960000|2022-04-20 08:22:40|326.22|323.82|326.22|323.82|326.22|323.82|326.22|323.82|0
1650442980000|2022-04-20 08:23:00|326.09|323.69|326.28|323.88|326.28|323.88|326.09|323.69|0
1650442990000|2022-04-20 08:23:10|326.22|323.82|326.34|323.94|326.34|323.94|326.22|323.82|0
1650443000000|2022-04-20 08:23:20|326.28|323.88|326.34|323.94|326.34|323.94|326.28|323.88|0
1650443010000|2022-04-20 08:23:30|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1650443020000|2022-04-20 08:23:40|326.34|323.94|326.4|324|326.4|324|326.34|323.94|0
1650443030000|2022-04-20 08:23:50|326.16|323.76|326.34|323.94|326.34|323.94|326.16|323.76|0
1650443040000|2022-04-20 08:24:00|326.46|324.06|326.58|324.18|326.58|324.18|326.46|324.06|0
1650443050000|2022-04-20 08:24:10|326.46|324.06|326.46|324.06|326.52|324.12|326.46|324.06|0
1650443060000|2022-04-20 08:24:20|326.22|323.82|326.16|323.76|326.22|323.82|326.16|323.76|0
1650443070000|2022-04-20 08:24:30|326.09|323.69|325.97|323.57|326.09|323.69|325.97|323.57|0
1650443080000|2022-04-20 08:24:40|326.09|323.69|326.09|323.69|326.22|323.82|326.09|323.69|0
1650443090000|2022-04-20 08:24:50|325.97|323.57|325.85|323.45|326.09|323.69|325.85|323.45|0
1650443100000|2022-04-20 08:25:00|325.91|323.51|326.22|323.82|326.22|323.82|325.91|323.51|0
1650443110000|2022-04-20 08:25:10|326.16|323.76|326.09|323.69|326.22|323.82|326.09|323.69|0
1650443120000|2022-04-20 08:25:20|325.97|323.57|326.09|323.69|326.09|323.69|325.97|323.57|0
1650443140000|2022-04-20 08:25:40|326.21|323.81|326.16|323.76|326.21|323.81|326.09|323.69|0
1650443150000|2022-04-20 08:25:50|326.21|323.81|326.21|323.81|326.34|323.94|326.21|323.81|0
1650443160000|2022-04-20 08:26:00|326.28|323.88|326.28|323.88|326.28|323.88|326.28|323.88|0
1650443170000|2022-04-20 08:26:10|326.21|323.81|326.21|323.81|326.21|323.81|326.21|323.81|0
1650443180000|2022-04-20 08:26:20|326.16|323.76|326.16|323.76|326.16|323.76|326.16|323.76|0
1650443190000|2022-04-20 08:26:30|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1650443200000|2022-04-20 08:26:40|325.97|323.57|325.91|323.51|325.97|323.57|325.91|323.51|0
1650443210000|2022-04-20 08:26:50|325.85|323.45|325.73|323.33|325.85|323.45|325.73|323.33|0
1650443220000|2022-04-20 08:27:00|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1650443230000|2022-04-20 08:27:10|325.79|323.39|325.72|323.32|325.79|323.39|325.72|323.32|0
1650443240000|2022-04-20 08:27:20|325.85|323.45|325.79|323.39|325.85|323.45|325.79|323.39|0
1650443250000|2022-04-20 08:27:30|325.85|323.45|325.85|323.45|325.85|323.45|325.72|323.32|0
1650443260000|2022-04-20 08:27:40|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1650443280000|2022-04-20 08:28:00|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1650443290000|2022-04-20 08:28:10|325.42|323.02|325.48|323.08|325.48|323.08|325.36|322.96|0
1650443300000|2022-04-20 08:28:20|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1650443310000|2022-04-20 08:28:30|325.48|323.08|325.6|323.2|325.6|323.2|325.48|323.08|0
1650443320000|2022-04-20 08:28:40|325.48|323.08|325.48|323.08|325.48|323.08|325.48|323.08|0
1650443330000|2022-04-20 08:28:50|325.54|323.14|325.6|323.2|325.6|323.2|325.54|323.14|0
1650443340000|2022-04-20 08:29:00|325.54|323.14|325.54|323.14|325.6|323.2|325.54|323.14|0
1650443350000|2022-04-20 08:29:10|325.48|323.08|325.48|323.08|325.54|323.14|325.48|323.08|0
1650443360000|2022-04-20 08:29:20|325.6|323.2|325.6|323.2|325.6|323.2|325.6|323.2|0
1650443370000|2022-04-20 08:29:30|325.48|323.08|325.54|323.14|325.54|323.14|325.48|323.08|0
1650443380000|2022-04-20 08:29:40|325.72|323.32|325.85|323.45|325.85|323.45|325.72|323.32|0
1650443400000|2022-04-20 08:30:00|325.97|323.57|325.85|323.45|325.97|323.57|325.85|323.45|0
1650443410000|2022-04-20 08:30:10|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1650443420000|2022-04-20 08:30:20|325.91|323.51|325.85|323.45|325.91|323.51|325.79|323.39|0
1650443430000|2022-04-20 08:30:30|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1650443440000|2022-04-20 08:30:40|326.03|323.63|326.09|323.69|326.09|323.69|326.03|323.63|0
1650443450000|2022-04-20 08:30:50|326.15|323.75|326.21|323.81|326.21|323.81|326.09|323.69|0
1650443460000|2022-04-20 08:31:00|326.15|323.75|326.21|323.81|326.21|323.81|326.09|323.69|0
1650443470000|2022-04-20 08:31:10|326.33|323.93|326.33|323.93|326.46|324.06|326.33|323.93|0
1650443480000|2022-04-20 08:31:20|326.28|323.88|326.28|323.88|326.33|323.93|326.28|323.88|0
1650443490000|2022-04-20 08:31:30|326.33|323.93|326.21|323.81|326.33|323.93|326.21|323.81|0
1650443510000|2022-04-20 08:31:50|326.33|323.93|326.46|324.06|326.46|324.06|326.28|323.88|0
1650443520000|2022-04-20 08:32:00|326.52|324.12|326.52|324.12|326.52|324.12|326.52|324.12|0
1650443530000|2022-04-20 08:32:10|326.46|324.06|326.4|324|326.46|324.06|326.4|324|0
1650443540000|2022-04-20 08:32:20|326.33|323.93|326.21|323.81|326.33|323.93|326.21|323.81|0
1650443550000|2022-04-20 08:32:30|326.15|323.75|326.21|323.81|326.21|323.81|326.15|323.75|0
1650443560000|2022-04-20 08:32:40|326.15|323.75|326.15|323.75|326.21|323.81|326.15|323.75|0
1650443570000|2022-04-20 08:32:50|325.91|323.51|325.84|323.44|325.97|323.57|325.84|323.44|0
1650443580000|2022-04-20 08:33:00|325.91|323.51|325.97|323.57|325.97|323.57|325.84|323.44|0
1650443590000|2022-04-20 08:33:10|325.84|323.44|325.91|323.51|325.91|323.51|325.84|323.44|0
1650443600000|2022-04-20 08:33:20|325.72|323.32|325.79|323.39|325.79|323.39|325.72|323.32|0
1650443610000|2022-04-20 08:33:30|325.84|323.44|325.72|323.32|325.84|323.44|325.72|323.32|0
1650443620000|2022-04-20 08:33:40|325.79|323.39|325.79|323.39|325.79|323.39|325.72|323.32|0
1650443630000|2022-04-20 08:33:50|325.84|323.44|325.72|323.32|325.84|323.44|325.72|323.32|0
1650443650000|2022-04-20 08:34:10|325.79|323.39|325.84|323.44|325.84|323.44|325.79|323.39|0
1650443660000|2022-04-20 08:34:20|325.79|323.39|325.84|323.44|325.84|323.44|325.79|323.39|0
1650443670000|2022-04-20 08:34:30|325.72|323.32|325.72|323.32|325.72|323.32|325.72|323.32|0
1650443680000|2022-04-20 08:34:40|325.79|323.39|325.72|323.32|325.79|323.39|325.72|323.32|0
1650443690000|2022-04-20 08:34:50|325.6|323.2|325.42|323.02|325.6|323.2|325.42|323.02|0
1650443700000|2022-04-20 08:35:00|325.35|322.95|325.35|322.95|325.35|322.95|325.23|322.83|0
1650443710000|2022-04-20 08:35:10|325.11|322.71|324.99|322.59|325.11|322.71|324.93|322.53|0
1650443720000|2022-04-20 08:35:20|325.05|322.65|325.23|322.83|325.23|322.83|325.05|322.65|0
1650443730000|2022-04-20 08:35:30|325.05|322.65|324.87|322.47|325.05|322.65|324.87|322.47|0
1650443740000|2022-04-20 08:35:40|324.81|322.41|324.87|322.47|324.87|322.47|324.81|322.41|0
1650443750000|2022-04-20 08:35:50|324.81|322.41|324.81|322.41|324.81|322.41|324.81|322.41|0
1650443760000|2022-04-20 08:36:00|324.87|322.47|324.5|322.1|324.87|322.47|324.38|321.98|0
1650443780000|2022-04-20 08:36:20|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1650443790000|2022-04-20 08:36:30|324.5|322.1|324.38|321.98|324.5|322.1|324.38|321.98|0
1650443800000|2022-04-20 08:36:40|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1650443810000|2022-04-20 08:36:50|324.13|321.73|324.26|321.86|324.26|321.86|324.13|321.73|0
1650443820000|2022-04-20 08:37:00|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1650443830000|2022-04-20 08:37:10|324.44|322.04|324.38|321.98|324.44|322.04|324.38|321.98|0
1650443840000|2022-04-20 08:37:20|324.26|321.86|324.38|321.98|324.38|321.98|324.26|321.86|0
1650443850000|2022-04-20 08:37:30|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1650443860000|2022-04-20 08:37:40|324.32|321.92|324.32|321.92|324.32|321.92|324.26|321.86|0
1650443870000|2022-04-20 08:37:50|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1650443880000|2022-04-20 08:38:00|324.2|321.8|324.2|321.8|324.2|321.8|324.13|321.73|0
1650443890000|2022-04-20 08:38:10|324.26|321.86|324.26|321.86|324.26|321.86|324.26|321.86|0
1650443900000|2022-04-20 08:38:20|324.13|321.73|324.01|321.61|324.2|321.8|324.01|321.61|0
1650443910000|2022-04-20 08:38:30|323.95|321.55|324.01|321.61|324.01|321.61|323.89|321.49|0
1650443930000|2022-04-20 08:38:50|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1650443940000|2022-04-20 08:39:00|324.26|321.86|324.26|321.86|324.32|321.92|324.26|321.86|0
1650443950000|2022-04-20 08:39:10|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1650443960000|2022-04-20 08:39:20|324.5|322.1|324.5|322.1|324.5|322.1|324.5|322.1|0
1650443970000|2022-04-20 08:39:30|324.62|322.22|324.62|322.22|324.81|322.41|324.62|322.22|0
1650443980000|2022-04-20 08:39:40|324.74|322.34|324.81|322.41|324.81|322.41|324.74|322.34|0
1650443990000|2022-04-20 08:39:50|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1650444000000|2022-04-20 08:40:00|324.5|322.1|324.62|322.22|324.74|322.34|324.5|322.1|0
1650444010000|2022-04-20 08:40:10|324.56|322.16|324.38|321.98|324.56|322.16|324.38|321.98|0
1650444020000|2022-04-20 08:40:20|324.5|322.1|324.56|322.16|324.56|322.16|324.5|322.1|0
1650444030000|2022-04-20 08:40:30|324.44|322.04|324.68|322.28|324.68|322.28|324.44|322.04|0
1650444040000|2022-04-20 08:40:40|324.62|322.22|324.68|322.28|324.68|322.28|324.62|322.22|0
1650444050000|2022-04-20 08:40:50|324.62|322.22|324.62|322.22|324.74|322.34|324.62|322.22|0
1650444060000|2022-04-20 08:41:00|324.74|322.34|324.62|322.22|324.74|322.34|324.56|322.16|0
1650444080000|2022-04-20 08:41:20|324.5|322.1|324.62|322.22|324.62|322.22|324.5|322.1|0
1650444090000|2022-04-20 08:41:30|324.74|322.34|324.86|322.46|324.86|322.46|324.62|322.22|0
1650444100000|2022-04-20 08:41:40|324.81|322.41|324.81|322.41|324.86|322.46|324.81|322.41|0
1650444110000|2022-04-20 08:41:50|324.74|322.34|324.62|322.22|324.74|322.34|324.5|322.1|0
1650444120000|2022-04-20 08:42:00|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1650444130000|2022-04-20 08:42:10|324.68|322.28|324.62|322.22|324.68|322.28|324.62|322.22|0
1650444150000|2022-04-20 08:42:30|324.74|322.34|324.68|322.28|324.74|322.34|324.68|322.28|0
1650444160000|2022-04-20 08:42:40|324.74|322.34|324.93|322.53|324.93|322.53|324.74|322.34|0
1650444170000|2022-04-20 08:42:50|324.99|322.59|324.99|322.59|324.99|322.59|324.99|322.59|0
1650444180000|2022-04-20 08:43:00|324.93|322.53|324.99|322.59|325.11|322.71|324.93|322.53|0
1650444190000|2022-04-20 08:43:10|324.93|322.53|324.8|322.4|324.93|322.53|324.8|322.4|0
1650444200000|2022-04-20 08:43:20|324.74|322.34|324.62|322.22|324.74|322.34|324.62|322.22|0
1650444210000|2022-04-20 08:43:30|324.5|322.1|324.62|322.22|324.62|322.22|324.5|322.1|0
1650444220000|2022-04-20 08:43:40|324.5|322.1|324.5|322.1|324.62|322.22|324.5|322.1|0
1650444230000|2022-04-20 08:43:50|324.44|322.04|324.32|321.92|324.44|322.04|324.32|321.92|0
1650444240000|2022-04-20 08:44:00|324.25|321.85|324.25|321.85|324.25|321.85|324.25|321.85|0
1650444250000|2022-04-20 08:44:10|324.13|321.73|324.13|321.73|324.25|321.85|324.13|321.73|0
1650444260000|2022-04-20 08:44:20|324.01|321.61|324.01|321.61|324.01|321.61|324.01|321.61|0
1650444270000|2022-04-20 08:44:30|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1650444280000|2022-04-20 08:44:40|324.25|321.85|324.25|321.85|324.25|321.85|324.25|321.85|0
1650444300000|2022-04-20 08:45:00|324.37|321.97|324.44|322.04|324.5|322.1|324.37|321.97|0
1650444310000|2022-04-20 08:45:10|324.37|321.97|324.5|322.1|324.5|322.1|324.37|321.97|0
1650444320000|2022-04-20 08:45:20|324.62|322.22|324.62|322.22|324.62|322.22|324.62|322.22|0
1650444330000|2022-04-20 08:45:30|324.74|322.34|324.74|322.34|324.74|322.34|324.74|322.34|0
1650444340000|2022-04-20 08:45:40|324.86|322.46|324.98|322.58|324.98|322.58|324.86|322.46|0
1650444350000|2022-04-20 08:45:50|324.86|322.46|324.93|322.53|324.93|322.53|324.86|322.46|0
1650444360000|2022-04-20 08:46:00|324.98|322.58|325.11|322.71|325.11|322.71|324.86|322.46|0
1650444370000|2022-04-20 08:46:10|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1650444380000|2022-04-20 08:46:20|324.93|322.53|324.86|322.46|324.93|322.53|324.86|322.46|0
1650444390000|2022-04-20 08:46:30|324.8|322.4|325.11|322.71|325.11|322.71|324.8|322.4|0
1650444400000|2022-04-20 08:46:40|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1650444410000|2022-04-20 08:46:50|325.23|322.83|325.23|322.83|325.23|322.83|325.23|322.83|0
1650444420000|2022-04-20 08:47:00|325.29|322.89|325.11|322.71|325.29|322.89|325.11|322.71|0
1650444430000|2022-04-20 08:47:10|324.98|322.58|325.11|322.71|325.11|322.71|324.98|322.58|0
1650444440000|2022-04-20 08:47:20|325.23|322.83|325.17|322.77|325.23|322.83|325.11|322.71|0
1650444450000|2022-04-20 08:47:30|325.11|322.71|325.17|322.77|325.17|322.77|325.11|322.71|0
1650444460000|2022-04-20 08:47:40|325.11|322.71|325.23|322.83|325.23|322.83|325.11|322.71|0
1650444470000|2022-04-20 08:47:50|325.29|322.89|325.23|322.83|325.29|322.89|325.23|322.83|0
1650444480000|2022-04-20 08:48:00|325.11|322.71|325.23|322.83|325.35|322.95|325.11|322.71|0
1650444490000|2022-04-20 08:48:10|325.29|322.89|325.23|322.83|325.29|322.89|325.23|322.83|0
1650444510000|2022-04-20 08:48:30|325.29|322.89|325.05|322.65|325.29|322.89|325.05|322.65|0
1650444520000|2022-04-20 08:48:40|325.1|322.7|324.86|322.46|325.1|322.7|324.86|322.46|0
1650444530000|2022-04-20 08:48:50|324.74|322.34|324.86|322.46|324.86|322.46|324.74|322.34|0
1650444540000|2022-04-20 08:49:00|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1650444550000|2022-04-20 08:49:10|325.1|322.7|324.98|322.58|325.1|322.7|324.98|322.58|0
1650444560000|2022-04-20 08:49:20|324.86|322.46|324.86|322.46|324.98|322.58|324.86|322.46|0
1650444570000|2022-04-20 08:49:30|324.98|322.58|325.1|322.7|325.1|322.7|324.98|322.58|0
1650444590000|2022-04-20 08:49:50|325.17|322.77|325.23|322.83|325.23|322.83|325.17|322.77|0
1650444600000|2022-04-20 08:50:00|325.35|322.95|325.1|322.7|325.35|322.95|325.1|322.7|0
1650444610000|2022-04-20 08:50:10|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1650444620000|2022-04-20 08:50:20|325.05|322.65|325.1|322.7|325.1|322.7|325.05|322.65|0
1650444630000|2022-04-20 08:50:30|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1650444640000|2022-04-20 08:50:40|325.1|322.7|324.98|322.58|325.1|322.7|324.98|322.58|0
1650444650000|2022-04-20 08:50:50|324.86|322.46|324.86|322.46|324.92|322.52|324.86|322.46|0
1650444660000|2022-04-20 08:51:00|324.74|322.34|324.62|322.22|324.74|322.34|324.62|322.22|0
1650444670000|2022-04-20 08:51:10|324.74|322.34|324.86|322.46|324.86|322.46|324.74|322.34|0
1650444680000|2022-04-20 08:51:20|324.98|322.58|325.1|322.7|325.1|322.7|324.98|322.58|0
1650444690000|2022-04-20 08:51:30|325.04|322.64|325.23|322.83|325.23|322.83|325.04|322.64|0
1650444700000|2022-04-20 08:51:40|325.35|322.95|325.23|322.83|325.35|322.95|325.23|322.83|0
1650444710000|2022-04-20 08:51:50|325.1|322.7|325.23|322.83|325.23|322.83|325.1|322.7|0
1650444720000|2022-04-20 08:52:00|325.17|322.77|325.17|322.77|325.17|322.77|325.17|322.77|0
1650444730000|2022-04-20 08:52:10|325.1|322.7|325.23|322.83|325.23|322.83|325.1|322.7|0
1650444740000|2022-04-20 08:52:20|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1650444750000|2022-04-20 08:52:30|324.86|322.46|324.92|322.52|324.92|322.52|324.86|322.46|0
1650444760000|2022-04-20 08:52:40|325.04|322.64|324.98|322.58|325.17|322.77|324.98|322.58|0
1650444780000|2022-04-20 08:53:00|324.86|322.46|324.61|322.21|324.86|322.46|324.61|322.21|0
1650444790000|2022-04-20 08:53:10|324.74|322.34|324.8|322.4|324.8|322.4|324.74|322.34|0
1650444800000|2022-04-20 08:53:20|324.86|322.46|324.68|322.28|324.86|322.46|324.68|322.28|0
1650444810000|2022-04-20 08:53:30|324.61|322.21|324.74|322.34|324.74|322.34|324.49|322.09|0
1650444820000|2022-04-20 08:53:40|324.68|322.28|324.74|322.34|324.74|322.34|324.61|322.21|0
1650444840000|2022-04-20 08:54:00|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1650444850000|2022-04-20 08:54:10|324.98|322.58|324.86|322.46|324.98|322.58|324.86|322.46|0
1650444870000|2022-04-20 08:54:30|324.74|322.34|324.98|322.58|324.98|322.58|324.74|322.34|0
1650444880000|2022-04-20 08:54:40|324.86|322.46|324.86|322.46|324.86|322.46|324.86|322.46|0
1650444900000|2022-04-20 08:55:00|324.98|322.58|325.17|322.77|325.17|322.77|324.98|322.58|0
1650444910000|2022-04-20 08:55:10|325.04|322.64|324.98|322.58|325.1|322.7|324.98|322.58|0
1650444920000|2022-04-20 08:55:20|325.04|322.64|325.04|322.64|325.04|322.64|325.04|322.64|0
1650444930000|2022-04-20 08:55:30|324.98|322.58|325.04|322.64|325.04|322.64|324.98|322.58|0
1650444940000|2022-04-20 08:55:40|325.1|322.7|325.22|322.82|325.22|322.82|325.1|322.7|0
1650444950000|2022-04-20 08:55:50|325.17|322.77|325.1|322.7|325.17|322.77|325.1|322.7|0
1650444960000|2022-04-20 08:56:00|324.98|322.58|324.49|322.09|324.98|322.58|324.49|322.09|0
1650444970000|2022-04-20 08:56:10|324.55|322.15|324.49|322.09|324.55|322.15|324.49|322.09|0
1650444990000|2022-04-20 08:56:30|324.37|321.97|324.25|321.85|324.37|321.97|324.25|321.85|0
1650445010000|2022-04-20 08:56:50|324.37|321.97|324.31|321.91|324.37|321.97|324.19|321.79|0
1650445020000|2022-04-20 08:57:00|324.25|321.85|324.25|321.85|324.37|321.97|324.25|321.85|0
1650445030000|2022-04-20 08:57:10|324.13|321.73|324.13|321.73|324.13|321.73|324|321.6|0
1650445040000|2022-04-20 08:57:20|324.25|321.85|323.76|321.36|324.25|321.85|323.76|321.36|0
1650445050000|2022-04-20 08:57:30|323.64|321.24|323.52|321.12|323.64|321.24|323.39|320.99|0
1650445060000|2022-04-20 08:57:40|323.58|321.18|323.52|321.12|323.64|321.24|323.52|321.12|0
1650445070000|2022-04-20 08:57:50|323.58|321.18|323.7|321.3|323.7|321.3|323.52|321.12|0
1650445080000|2022-04-20 08:58:00|323.76|321.36|323.64|321.24|323.76|321.36|323.64|321.24|0
1650445090000|2022-04-20 08:58:10|323.76|321.36|323.64|321.24|323.76|321.36|323.64|321.24|0
1650445100000|2022-04-20 08:58:20|323.7|321.3|323.76|321.36|323.76|321.36|323.7|321.3|0
1650445110000|2022-04-20 08:58:30|323.52|321.12|323.52|321.12|323.52|321.12|323.52|321.12|0
1650445120000|2022-04-20 08:58:40|323.39|320.99|323.15|320.75|323.39|320.99|322.91|320.51|0
1650445130000|2022-04-20 08:58:50|323.03|320.63|323.03|320.63|323.03|320.63|323.03|320.63|0
1650445140000|2022-04-20 08:59:00|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1650445150000|2022-04-20 08:59:10|323.03|320.63|323.03|320.63|323.03|320.63|323.03|320.63|0
1650445160000|2022-04-20 08:59:20|323.15|320.75|323.15|320.75|323.15|320.75|323.15|320.75|0
1650445180000|2022-04-20 08:59:40|323.27|320.87|323.15|320.75|323.27|320.87|323.15|320.75|0
1650445190000|2022-04-20 08:59:50|323.27|320.87|323.34|320.94|323.34|320.94|323.27|320.87|0
1650445200000|2022-04-20 09:00:00|323.39|320.99|322.79|320.39|323.39|320.99|322.79|320.39|0
1650445210000|2022-04-20 09:00:10|322.91|320.51|323.03|320.63|323.15|320.75|322.91|320.51|0
1650445220000|2022-04-20 09:00:20|323.09|320.69|322.79|320.39|323.09|320.69|322.79|320.39|0
1650445230000|2022-04-20 09:00:30|322.91|320.51|322.79|320.39|322.91|320.51|322.79|320.39|0
1650445240000|2022-04-20 09:00:40|322.54|320.14|322.79|320.39|322.79|320.39|322.54|320.14|0
1650445250000|2022-04-20 09:00:50|322.73|320.33|322.66|320.26|322.73|320.33|322.66|320.26|0
1650445260000|2022-04-20 09:01:00|322.54|320.14|322.3|319.9|322.54|320.14|322.3|319.9|0
1650445270000|2022-04-20 09:01:10|322.42|320.02|322.3|319.9|322.42|320.02|322.3|319.9|0
1650445280000|2022-04-20 09:01:20|322.42|320.02|322.42|320.02|322.42|320.02|322.42|320.02|0
1650445290000|2022-04-20 09:01:30|322.3|319.9|322.3|319.9|322.3|319.9|322.3|319.9|0
1650445300000|2022-04-20 09:01:40|322.36|319.96|322.42|320.02|322.42|320.02|322.36|319.96|0
1650445310000|2022-04-20 09:01:50|322.54|320.14|322.42|320.02|322.54|320.14|322.42|320.02|0
1650445330000|2022-04-20 09:02:10|322.18|319.78|322.18|319.78|322.18|319.78|322.18|319.78|0
1650445340000|2022-04-20 09:02:20|322.24|319.84|322.24|319.84|322.3|319.9|322.24|319.84|0
1650445350000|2022-04-20 09:02:30|322.3|319.9|322.18|319.78|322.3|319.9|322.18|319.78|0
1650445360000|2022-04-20 09:02:40|322.3|319.9|322.54|320.14|322.54|320.14|322.3|319.9|0
1650445380000|2022-04-20 09:03:00|322.66|320.26|322.54|320.14|322.66|320.26|322.54|320.14|0
1650445390000|2022-04-20 09:03:10|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445400000|2022-04-20 09:03:20|322.54|320.14|322.6|320.2|322.66|320.26|322.54|320.14|0
1650445410000|2022-04-20 09:03:30|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445440000|2022-04-20 09:04:00|322.78|320.38|322.78|320.38|322.78|320.38|322.73|320.33|0
1650445450000|2022-04-20 09:04:10|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445470000|2022-04-20 09:04:30|322.78|320.38|322.91|320.51|322.91|320.51|322.66|320.26|0
1650445480000|2022-04-20 09:04:40|322.78|320.38|322.91|320.51|322.91|320.51|322.66|320.26|0
1650445500000|2022-04-20 09:05:00|322.78|320.38|322.91|320.51|322.91|320.51|322.78|320.38|0
1650445510000|2022-04-20 09:05:10|322.78|320.38|322.91|320.51|322.91|320.51|322.78|320.38|0
1650445520000|2022-04-20 09:05:20|323.03|320.63|323.09|320.69|323.09|320.69|323.03|320.63|0
1650445530000|2022-04-20 09:05:30|323.03|320.63|323.15|320.75|323.15|320.75|323.03|320.63|0
1650445540000|2022-04-20 09:05:40|323.27|320.87|323.27|320.87|323.27|320.87|323.27|320.87|0
1650445550000|2022-04-20 09:05:50|323.21|320.81|323.15|320.75|323.21|320.81|323.15|320.75|0
1650445570000|2022-04-20 09:06:10|323.03|320.63|322.9|320.5|323.03|320.63|322.9|320.5|0
1650445580000|2022-04-20 09:06:20|322.66|320.26|322.78|320.38|322.78|320.38|322.66|320.26|0
1650445590000|2022-04-20 09:06:30|322.66|320.26|322.66|320.26|322.66|320.26|322.54|320.14|0
1650445600000|2022-04-20 09:06:40|322.54|320.14|322.54|320.14|322.54|320.14|322.42|320.02|0
1650445610000|2022-04-20 09:06:50|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445620000|2022-04-20 09:07:00|322.78|320.38|322.66|320.26|322.78|320.38|322.66|320.26|0
1650445630000|2022-04-20 09:07:10|322.6|320.2|322.54|320.14|322.6|320.2|322.54|320.14|0
1650445640000|2022-04-20 09:07:20|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445650000|2022-04-20 09:07:30|322.54|320.14|322.66|320.26|322.78|320.38|322.54|320.14|0
1650445670000|2022-04-20 09:07:50|322.54|320.14|322.66|320.26|322.66|320.26|322.54|320.14|0
1650445680000|2022-04-20 09:08:00|322.72|320.32|322.54|320.14|322.72|320.32|322.54|320.14|0
1650445690000|2022-04-20 09:08:10|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445710000|2022-04-20 09:08:30|322.72|320.32|322.78|320.38|322.78|320.38|322.72|320.32|0
1650445720000|2022-04-20 09:08:40|322.85|320.45|322.78|320.38|322.85|320.45|322.66|320.26|0
1650445730000|2022-04-20 09:08:50|322.66|320.26|322.54|320.14|322.66|320.26|322.54|320.14|0
1650445740000|2022-04-20 09:09:00|322.48|320.08|322.48|320.08|322.48|320.08|322.48|320.08|0
1650445750000|2022-04-20 09:09:10|322.42|320.02|322.54|320.14|322.54|320.14|322.42|320.02|0
1650445760000|2022-04-20 09:09:20|322.66|320.26|322.66|320.26|322.66|320.26|322.66|320.26|0
1650445770000|2022-04-20 09:09:30|322.54|320.14|322.42|320.02|322.54|320.14|322.42|320.02|0
1650445790000|2022-04-20 09:09:50|322.17|319.77|322.17|319.77|322.17|319.77|322.17|319.77|0
1650445800000|2022-04-20 09:10:00|322.3|319.9|322.42|320.02|322.42|320.02|322.3|319.9|0
1650445810000|2022-04-20 09:10:10|322.3|319.9|322.17|319.77|322.3|319.9|322.17|319.77|0
1650445820000|2022-04-20 09:10:20|322.3|319.9|322.17|319.77|322.3|319.9|322.05|319.65|0
1650445830000|2022-04-20 09:10:30|322.24|319.84|322.17|319.77|322.3|319.9|322.17|319.77|0
1650445840000|2022-04-20 09:10:40|322.05|319.65|322.12|319.72|322.12|319.72|322.05|319.65|0
1650445850000|2022-04-20 09:10:50|322.17|319.77|322.3|319.9|322.3|319.9|322.17|319.77|0
1650445860000|2022-04-20 09:11:00|322.17|319.77|322.05|319.65|322.17|319.77|322.05|319.65|0
1650445870000|2022-04-20 09:11:10|322.17|319.77|322.3|319.9|322.3|319.9|322.17|319.77|0
1650445880000|2022-04-20 09:11:20|322.42|320.02|322.3|319.9|322.42|320.02|322.3|319.9|0
1650445890000|2022-04-20 09:11:30|322.36|319.96|322.42|320.02|322.42|320.02|322.36|319.96|0
1650445900000|2022-04-20 09:11:40|322.36|319.96|322.42|320.02|322.42|320.02|322.3|319.9|0
1650445920000|2022-04-20 09:12:00|322.54|320.14|322.42|320.02|322.54|320.14|322.42|320.02|0
1650445930000|2022-04-20 09:12:10|322.48|320.08|322.54|320.14|322.54|320.14|322.48|320.08|0
1650445940000|2022-04-20 09:12:20|322.66|320.26|322.78|320.38|322.78|320.38|322.6|320.2|0
1650445950000|2022-04-20 09:12:30|322.84|320.44|322.72|320.32|322.84|320.44|322.72|320.32|0
1650445960000|2022-04-20 09:12:40|322.78|320.38|322.54|320.14|322.78|320.38|322.54|320.14|0
1650445970000|2022-04-20 09:12:50|322.6|320.2|322.66|320.26|322.66|320.26|322.6|320.2|0
1650445980000|2022-04-20 09:13:00|322.9|320.5|322.9|320.5|323.02|320.62|322.9|320.5|0
1650445990000|2022-04-20 09:13:10|322.78|320.38|322.78|320.38|322.84|320.44|322.78|320.38|0
1650446000000|2022-04-20 09:13:20|322.84|320.44|322.9|320.5|322.9|320.5|322.84|320.44|0
1650446020000|2022-04-20 09:13:40|322.96|320.56|323.02|320.62|323.02|320.62|322.96|320.56|0
1650446030000|2022-04-20 09:13:50|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1650446040000|2022-04-20 09:14:00|323.14|320.74|323.27|320.87|323.27|320.87|323.14|320.74|0
1650446080000|2022-04-20 09:14:40|323.39|320.99|323.39|320.99|323.39|320.99|323.39|320.99|0
1650446090000|2022-04-20 09:14:50|323.33|320.93|323.39|320.99|323.39|320.99|323.33|320.93|0
1650446100000|2022-04-20 09:15:00|323.27|320.87|323.14|320.74|323.27|320.87|323.14|320.74|0
1650446110000|2022-04-20 09:15:10|323.27|320.87|323.51|321.11|323.51|321.11|323.27|320.87|0
1650446130000|2022-04-20 09:15:30|323.63|321.23|323.63|321.23|323.63|321.23|323.63|321.23|0
1650446150000|2022-04-20 09:15:50|323.51|321.11|323.51|321.11|323.51|321.11|323.51|321.11|0
1650446160000|2022-04-20 09:16:00|323.39|320.99|323.51|321.11|323.51|321.11|323.39|320.99|0
1650446170000|2022-04-20 09:16:10|323.45|321.05|323.45|321.05|323.45|321.05|323.45|321.05|0
1650446180000|2022-04-20 09:16:20|323.27|320.87|323.39|320.99|323.39|320.99|323.27|320.87|0
1650446190000|2022-04-20 09:16:30|323.51|321.11|323.39|320.99|323.51|321.11|323.39|320.99|0
1650446200000|2022-04-20 09:16:40|323.33|320.93|323.14|320.74|323.39|320.99|323.14|320.74|0
1650446210000|2022-04-20 09:16:50|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1650446220000|2022-04-20 09:17:00|323.14|320.74|323.14|320.74|323.21|320.81|323.14|320.74|0
1650446230000|2022-04-20 09:17:10|323.02|320.62|323.02|320.62|323.14|320.74|323.02|320.62|0
1650446250000|2022-04-20 09:17:30|322.9|320.5|322.9|320.5|322.9|320.5|322.9|320.5|0
1650446270000|2022-04-20 09:17:50|322.78|320.38|322.72|320.32|322.78|320.38|322.72|320.32|0
1650446280000|2022-04-20 09:18:00|322.66|320.26|322.41|320.01|322.66|320.26|322.41|320.01|0
1650446290000|2022-04-20 09:18:10|322.29|319.89|321.93|319.53|322.29|319.89|321.93|319.53|0
1650446300000|2022-04-20 09:18:20|321.87|319.47|321.32|318.92|321.87|319.47|321.32|318.92|0
1650446310000|2022-04-20 09:18:30|321.2|318.8|321.32|318.92|321.32|318.92|321.2|318.8|0
1650446320000|2022-04-20 09:18:40|321.2|318.8|321.2|318.8|321.2|318.8|321.2|318.8|0
1650446330000|2022-04-20 09:18:50|321.32|318.92|321.2|318.8|321.32|318.92|321.2|318.8|0
1650446340000|2022-04-20 09:19:00|320.96|318.56|321.08|318.68|321.2|318.8|320.96|318.56|0
1650446350000|2022-04-20 09:19:10|320.96|318.56|320.96|318.56|320.96|318.56|320.96|318.56|0
1650446370000|2022-04-20 09:19:30|321.08|318.68|321.08|318.68|321.08|318.68|321.08|318.68|0
1650446380000|2022-04-20 09:19:40|320.96|318.56|321.08|318.68|321.08|318.68|320.96|318.56|0
1650446390000|2022-04-20 09:19:50|320.48|318.08|320.6|318.2|320.6|318.2|320.48|318.08|0
1650446400000|2022-04-20 09:20:00|320.48|318.08|320.48|318.08|320.48|318.08|320.35|317.95|0
1650446410000|2022-04-20 09:20:10|320.35|317.95|320.18|317.78|320.35|317.95|320.18|317.78|0
1650446420000|2022-04-20 09:20:20|320.35|317.95|320.35|317.95|320.48|318.08|320.35|317.95|0
1650446430000|2022-04-20 09:20:30|320.23|317.83|320.11|317.71|320.23|317.83|320.11|317.71|0
1650446440000|2022-04-20 09:20:40|319.99|317.59|319.99|317.59|320.11|317.71|319.99|317.59|0
1650446450000|2022-04-20 09:20:50|320.11|317.71|319.99|317.59|320.11|317.71|319.99|317.59|0
1650446460000|2022-04-20 09:21:00|319.87|317.47|319.87|317.47|319.87|317.47|319.87|317.47|0
1650446470000|2022-04-20 09:21:10|319.75|317.35|319.87|317.47|319.87|317.47|319.75|317.35|0
1650446480000|2022-04-20 09:21:20|319.81|317.41|319.39|316.99|319.81|317.41|319.39|316.99|0
1650446490000|2022-04-20 09:21:30|319.51|317.11|319.39|316.99|319.51|317.11|319.39|316.99|0
1650446500000|2022-04-20 09:21:40|319.27|316.87|319.39|316.99|319.39|316.99|319.27|316.87|0
1650446510000|2022-04-20 09:21:50|319.27|316.87|319.39|316.99|319.39|316.99|319.15|316.75|0
1650446520000|2022-04-20 09:22:00|319.33|316.93|319.15|316.75|319.39|316.99|319.15|316.75|0
1650446530000|2022-04-20 09:22:10|319.27|316.87|319.39|316.99|319.39|316.99|319.27|316.87|0
1650446540000|2022-04-20 09:22:20|319.63|317.23|319.63|317.23|319.63|317.23|319.51|317.11|0
1650446550000|2022-04-20 09:22:30|319.51|317.11|319.39|316.99|319.51|317.11|319.39|316.99|0
1650446560000|2022-04-20 09:22:40|319.51|317.11|319.51|317.11|319.51|317.11|319.51|317.11|0
1650446570000|2022-04-20 09:22:50|319.27|316.87|319.39|316.99|319.51|317.11|319.27|316.87|0
1650446580000|2022-04-20 09:23:00|319.27|316.87|319.45|317.05|319.51|317.11|319.27|316.87|0
1650446590000|2022-04-20 09:23:10|319.39|316.99|319.15|316.75|319.39|316.99|319.15|316.75|0
1650446600000|2022-04-20 09:23:20|319.21|316.81|319.27|316.87|319.27|316.87|319.15|316.75|0
1650446610000|2022-04-20 09:23:30|319.03|316.63|319.15|316.75|319.15|316.75|319.03|316.63|0
1650446620000|2022-04-20 09:23:40|319.03|316.63|319.03|316.63|319.03|316.63|318.91|316.51|0
1650446630000|2022-04-20 09:23:50|319.09|316.69|319.15|316.75|319.27|316.87|319.09|316.69|0
1650446640000|2022-04-20 09:24:00|319.27|316.87|319.39|316.99|319.39|316.99|319.27|316.87|0
1650446650000|2022-04-20 09:24:10|319.15|316.75|319.27|316.87|319.27|316.87|319.03|316.63|0
1650446660000|2022-04-20 09:24:20|319.15|316.75|319.27|316.87|319.27|316.87|319.15|316.75|0
1650446670000|2022-04-20 09:24:30|319.21|316.81|319.27|316.87|319.27|316.87|319.15|316.75|0
1650446680000|2022-04-20 09:24:40|319.33|316.93|320.89|318.49|320.89|318.49|319.33|316.93|0
1650446690000|2022-04-20 09:24:50|320.83|318.43|319.2|316.8|320.83|318.43|319.2|316.8|0
1650446700000|2022-04-20 09:25:00|319.32|316.92|319.2|316.8|319.44|317.04|319.2|316.8|0
1650446710000|2022-04-20 09:25:10|319.32|316.92|319.2|316.8|319.32|316.92|319.2|316.8|0
1650446720000|2022-04-20 09:25:20|319.15|316.75|318.96|316.56|319.15|316.75|318.96|316.56|0
1650446730000|2022-04-20 09:25:30|319.08|316.68|319.2|316.8|319.2|316.8|319.08|316.68|0
1650446740000|2022-04-20 09:25:40|319.15|316.75|319.2|316.8|319.2|316.8|319.15|316.75|0
1650446760000|2022-04-20 09:26:00|319.15|316.75|319.2|316.8|319.2|316.8|319.15|316.75|0
1650446770000|2022-04-20 09:26:10|319.08|316.68|319.08|316.68|319.15|316.75|319.08|316.68|0
1650446780000|2022-04-20 09:26:20|319.2|316.8|319.08|316.68|319.2|316.8|319.08|316.68|0
1650446790000|2022-04-20 09:26:30|319.2|316.8|319.2|316.8|319.2|316.8|319.2|316.8|0
1650446800000|2022-04-20 09:26:40|319.08|316.68|319.15|316.75|319.15|316.75|319.08|316.68|0
1650446810000|2022-04-20 09:26:50|319.2|316.8|319.08|316.68|319.2|316.8|319.08|316.68|0
1650446820000|2022-04-20 09:27:00|319.02|316.62|318.84|316.44|319.08|316.68|318.84|316.44|0
1650446830000|2022-04-20 09:27:10|318.72|316.32|318.36|315.96|318.72|316.32|318.36|315.96|0
1650446840000|2022-04-20 09:27:20|318.48|316.08|318.48|316.08|318.6|316.2|318.48|316.08|0
1650446850000|2022-04-20 09:27:30|318.6|316.2|318.72|316.32|318.72|316.32|318.6|316.2|0
1650446860000|2022-04-20 09:27:40|318.96|316.56|318.84|316.44|318.96|316.56|318.84|316.44|0
1650446870000|2022-04-20 09:27:50|318.96|316.56|318.96|316.56|319.2|316.8|318.96|316.56|0
1650446880000|2022-04-20 09:28:00|319.2|316.8|319.27|316.87|319.27|316.87|319.2|316.8|0
1650446890000|2022-04-20 09:28:10|319.2|316.8|319.2|316.8|319.2|316.8|319.14|316.74|0
1650446900000|2022-04-20 09:28:20|319.08|316.68|319.08|316.68|319.14|316.74|319.08|316.68|0
1650446910000|2022-04-20 09:28:30|319.14|316.74|319.2|316.8|319.2|316.8|319.14|316.74|0
1650446920000|2022-04-20 09:28:40|319.27|316.87|319.2|316.8|319.27|316.87|319.08|316.68|0
1650446930000|2022-04-20 09:28:50|319.08|316.68|319.14|316.74|319.14|316.74|319.08|316.68|0
1650446940000|2022-04-20 09:29:00|319.2|316.8|319.32|316.92|319.32|316.92|319.2|316.8|0
1650446950000|2022-04-20 09:29:10|319.2|316.8|319.32|316.92|319.44|317.04|319.2|316.8|0
1650446960000|2022-04-20 09:29:20|319.2|316.8|319.2|316.8|319.32|316.92|319.2|316.8|0
1650446970000|2022-04-20 09:29:30|319.32|316.92|319.32|316.92|319.32|316.92|319.32|316.92|0
1650446980000|2022-04-20 09:29:40|319.39|316.99|319.39|316.99|319.39|316.99|319.39|316.99|0
1650446990000|2022-04-20 09:29:50|319.32|316.92|319.44|317.04|319.44|317.04|319.32|316.92|0
1650447000000|2022-04-20 09:30:00|319.51|317.11|319.68|317.28|319.68|317.28|319.51|317.11|0
1650447010000|2022-04-20 09:30:10|319.56|317.16|319.44|317.04|319.56|317.16|319.44|317.04|0
1650447020000|2022-04-20 09:30:20|319.51|317.11|319.56|317.16|319.56|317.16|319.51|317.11|0
1650447030000|2022-04-20 09:30:30|319.63|317.23|319.63|317.23|319.63|317.23|319.56|317.16|0
1650447040000|2022-04-20 09:30:40|319.68|317.28|319.75|317.35|319.75|317.35|319.68|317.28|0
1650447050000|2022-04-20 09:30:50|319.68|317.28|319.68|317.28|319.68|317.28|319.68|317.28|0
1650447060000|2022-04-20 09:31:00|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1650447070000|2022-04-20 09:31:10|319.68|317.28|319.63|317.23|319.68|317.28|319.63|317.23|0
1650447080000|2022-04-20 09:31:20|319.56|317.16|319.56|317.16|319.68|317.28|319.56|317.16|0
1650447090000|2022-04-20 09:31:30|319.68|317.28|319.63|317.23|319.8|317.4|319.63|317.23|0
1650447100000|2022-04-20 09:31:40|319.68|317.28|319.44|317.04|319.68|317.28|319.44|317.04|0
1650447110000|2022-04-20 09:31:50|319.56|317.16|319.44|317.04|319.56|317.16|319.32|316.92|0
1650447120000|2022-04-20 09:32:00|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1650447130000|2022-04-20 09:32:10|319.44|317.04|319.56|317.16|319.56|317.16|319.44|317.04|0
1650447140000|2022-04-20 09:32:20|319.44|317.04|319.56|317.16|319.56|317.16|319.44|317.04|0
1650447150000|2022-04-20 09:32:30|319.44|317.04|319.44|317.04|319.44|317.04|319.44|317.04|0
1650447160000|2022-04-20 09:32:40|319.32|316.92|319.44|317.04|319.44|317.04|319.32|316.92|0
1650447170000|2022-04-20 09:32:50|319.56|317.16|319.56|317.16|319.56|317.16|319.56|317.16|0
1650447190000|2022-04-20 09:33:10|319.68|317.28|319.68|317.28|319.8|317.4|319.68|317.28|0
1650447200000|2022-04-20 09:33:20|319.56|317.16|319.32|316.92|319.56|317.16|319.32|316.92|0
1650447210000|2022-04-20 09:33:30|319.26|316.86|319.08|316.68|319.26|316.86|319.08|316.68|0
1650447220000|2022-04-20 09:33:40|319.2|316.8|319.44|317.04|319.44|317.04|319.2|316.8|0
1650447230000|2022-04-20 09:33:50|319.5|317.1|319.32|316.92|319.5|317.1|319.32|316.92|0
1650447240000|2022-04-20 09:34:00|319.44|317.04|319.38|316.98|319.44|317.04|319.32|316.92|0
1650447250000|2022-04-20 09:34:10|319.32|316.92|319.32|316.92|319.44|317.04|319.32|316.92|0
1650447260000|2022-04-20 09:34:20|319.44|317.04|319.2|316.8|319.44|317.04|319.2|316.8|0
1650447270000|2022-04-20 09:34:30|319.32|316.92|319.2|316.8|319.32|316.92|319.14|316.74|0
1650447290000|2022-04-20 09:34:50|319.08|316.68|318.96|316.56|319.08|316.68|318.96|316.56|0
1650447300000|2022-04-20 09:35:00|318.9|316.5|318.96|316.56|318.96|316.56|318.9|316.5|0
1650447310000|2022-04-20 09:35:10|319.08|316.68|318.96|316.56|319.08|316.68|318.96|316.56|0
1650447320000|2022-04-20 09:35:20|319.08|316.68|318.96|316.56|319.08|316.68|318.96|316.56|0
1650447330000|2022-04-20 09:35:30|318.84|316.44|318.96|316.56|318.96|316.56|318.84|316.44|0
1650447340000|2022-04-20 09:35:40|318.84|316.44|319.08|316.68|319.08|316.68|318.84|316.44|0
1650447350000|2022-04-20 09:35:50|318.96|316.56|318.96|316.56|319.08|316.68|318.96|316.56|0
1650447370000|2022-04-20 09:36:10|318.84|316.44|318.96|316.56|318.96|316.56|318.84|316.44|0
1650447380000|2022-04-20 09:36:20|318.84|316.44|319.02|316.62|319.02|316.62|318.6|316.2|0
1650447390000|2022-04-20 09:36:30|318.96|316.56|318.48|316.08|318.96|316.56|318.48|316.08|0
1650447400000|2022-04-20 09:36:40|318.54|316.14|318.78|316.38|318.84|316.44|318.54|316.14|0
1650447410000|2022-04-20 09:36:50|318.6|316.2|318.6|316.2|318.6|316.2|318.42|316.02|0
1650447420000|2022-04-20 09:37:00|318.72|316.32|318.48|316.08|318.72|316.32|318.36|315.96|0
1650447430000|2022-04-20 09:37:10|318.6|316.2|318.6|316.2|318.6|316.2|318.48|316.08|0
1650447440000|2022-04-20 09:37:20|318.72|316.32|318.84|316.44|318.96|316.56|318.72|316.32|0
1650447450000|2022-04-20 09:37:30|318.78|316.38|318.72|316.32|318.78|316.38|318.72|316.32|0
1650447460000|2022-04-20 09:37:40|318.84|316.44|318.84|316.44|318.84|316.44|318.72|316.32|0
1650447470000|2022-04-20 09:37:50|318.78|316.38|318.72|316.32|318.84|316.44|318.72|316.32|0
1650447480000|2022-04-20 09:38:00|318.84|316.44|318.96|316.56|318.96|316.56|318.84|316.44|0
1650447490000|2022-04-20 09:38:10|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1650447500000|2022-04-20 09:38:20|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1650447510000|2022-04-20 09:38:30|318.6|316.2|318.6|316.2|318.6|316.2|318.48|316.08|0
1650447520000|2022-04-20 09:38:40|318.48|316.08|318.48|316.08|318.48|316.08|318.48|316.08|0
1650447530000|2022-04-20 09:38:50|318.36|315.96|318.11|315.71|318.36|315.96|317.99|315.59|0
1650447540000|2022-04-20 09:39:00|318.48|316.08|318.6|316.2|318.6|316.2|318.36|315.96|0
1650447550000|2022-04-20 09:39:10|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1650447560000|2022-04-20 09:39:20|318.6|316.2|318.72|316.32|318.72|316.32|318.54|316.14|0
1650447570000|2022-04-20 09:39:30|318.84|316.44|318.72|316.32|318.96|316.56|318.72|316.32|0
1650447580000|2022-04-20 09:39:40|318.6|316.2|318.6|316.2|318.6|316.2|318.6|316.2|0
1650447590000|2022-04-20 09:39:50|318.72|316.32|318.9|316.5|318.9|316.5|318.6|316.2|0
1650447600000|2022-04-20 09:40:00|318.84|316.44|318.9|316.5|318.9|316.5|318.84|316.44|0
1650447610000|2022-04-20 09:40:10|318.6|316.2|318.6|316.2|318.72|316.32|318.6|316.2|0
1650447620000|2022-04-20 09:40:20|318.48|316.08|318.54|316.14|318.54|316.14|318.48|316.08|0
1650447630000|2022-04-20 09:40:30|318.47|316.07|318.6|316.2|318.6|316.2|318.47|316.07|0
1650447640000|2022-04-20 09:40:40|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1650447650000|2022-04-20 09:40:50|318.66|316.26|318.72|316.32|318.72|316.32|318.66|316.26|0
1650447660000|2022-04-20 09:41:00|318.78|316.38|318.84|316.44|318.84|316.44|318.78|316.38|0
1650447670000|2022-04-20 09:41:10|318.96|316.56|318.96|316.56|318.96|316.56|318.96|316.56|0
1650447680000|2022-04-20 09:41:20|318.84|316.44|318.72|316.32|318.84|316.44|318.72|316.32|0
1650447690000|2022-04-20 09:41:30|318.84|316.44|318.84|316.44|318.84|316.44|318.84|316.44|0
1650447700000|2022-04-20 09:41:40|318.59|316.19|318.72|316.32|318.72|316.32|318.59|316.19|0
1650447710000|2022-04-20 09:41:50|318.59|316.19|318.42|316.02|318.59|316.19|318.42|316.02|0
1650447720000|2022-04-20 09:42:00|318.35|315.95|318.23|315.83|318.35|315.95|318.23|315.83|0
1650447730000|2022-04-20 09:42:10|317.63|315.23|317.99|315.59|317.99|315.59|317.63|315.23|0
1650447740000|2022-04-20 09:42:20|317.82|315.42|317.87|315.47|317.87|315.47|317.82|315.42|0
1650447750000|2022-04-20 09:42:30|317.99|315.59|317.99|315.59|317.99|315.59|317.87|315.47|0
1650447760000|2022-04-20 09:42:40|317.94|315.54|317.87|315.47|317.99|315.59|317.87|315.47|0
1650447770000|2022-04-20 09:42:50|317.94|315.54|317.87|315.47|317.99|315.59|317.87|315.47|0
1650447780000|2022-04-20 09:43:00|317.99|315.59|317.87|315.47|317.99|315.59|317.82|315.42|0
1650447800000|2022-04-20 09:43:20|317.82|315.42|317.82|315.42|317.82|315.42|317.75|315.35|0
1650447810000|2022-04-20 09:43:30|317.87|315.47|317.75|315.35|317.87|315.47|317.75|315.35|0
1650447820000|2022-04-20 09:43:40|317.63|315.23|317.51|315.11|317.63|315.23|317.51|315.11|0
1650447830000|2022-04-20 09:43:50|317.63|315.23|317.63|315.23|317.63|315.23|317.51|315.11|0
1650447840000|2022-04-20 09:44:00|317.51|315.11|317.75|315.35|317.75|315.35|317.51|315.11|0
1650447850000|2022-04-20 09:44:10|317.63|315.23|317.63|315.23|317.69|315.29|317.63|315.23|0
1650447860000|2022-04-20 09:44:20|317.75|315.35|317.69|315.29|317.75|315.35|317.63|315.23|0
1650447870000|2022-04-20 09:44:30|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1650447880000|2022-04-20 09:44:40|317.87|315.47|317.51|315.11|317.87|315.47|317.51|315.11|0
1650447890000|2022-04-20 09:44:50|317.75|315.35|317.63|315.23|317.75|315.35|317.63|315.23|0
1650447900000|2022-04-20 09:45:00|317.75|315.35|317.63|315.23|317.75|315.35|317.63|315.23|0
1650447910000|2022-04-20 09:45:10|317.57|315.17|317.63|315.23|317.63|315.23|317.57|315.17|0
1650447930000|2022-04-20 09:45:30|317.51|315.11|317.63|315.23|317.63|315.23|317.51|315.11|0
1650447940000|2022-04-20 09:45:40|317.75|315.35|317.75|315.35|317.75|315.35|317.63|315.23|0
1650447950000|2022-04-20 09:45:50|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1650447960000|2022-04-20 09:46:00|317.45|315.05|317.45|315.05|317.51|315.11|317.39|314.99|0
1650447970000|2022-04-20 09:46:10|317.39|314.99|317.39|314.99|317.51|315.11|317.39|314.99|0
1650447980000|2022-04-20 09:46:20|317.03|314.63|317.15|314.75|317.27|314.87|317.03|314.63|0
1650447990000|2022-04-20 09:46:30|317.27|314.87|317.27|314.87|317.27|314.87|317.15|314.75|0
1650448000000|2022-04-20 09:46:40|317.15|314.75|317.15|314.75|317.15|314.75|317.03|314.63|0
1650448010000|2022-04-20 09:46:50|317.27|314.87|317.39|314.99|317.39|314.99|317.27|314.87|0
1650448020000|2022-04-20 09:47:00|317.45|315.05|317.39|314.99|317.45|315.05|317.39|314.99|0
1650448030000|2022-04-20 09:47:10|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1650448040000|2022-04-20 09:47:20|317.63|315.23|317.63|315.23|317.63|315.23|317.63|315.23|0
1650448050000|2022-04-20 09:47:30|317.57|315.17|317.63|315.23|317.63|315.23|317.57|315.17|0
1650448060000|2022-04-20 09:47:40|317.51|315.11|317.63|315.23|317.63|315.23|317.51|315.11|0
1650448100000|2022-04-20 09:48:20|317.69|315.29|317.75|315.35|317.75|315.35|317.63|315.23|0
1650448110000|2022-04-20 09:48:30|317.69|315.29|317.99|315.59|317.99|315.59|317.69|315.29|0
1650448120000|2022-04-20 09:48:40|317.87|315.47|317.87|315.47|317.87|315.47|317.75|315.35|0
1650448130000|2022-04-20 09:48:50|317.63|315.23|317.87|315.47|317.87|315.47|317.63|315.23|0
1650448140000|2022-04-20 09:49:00|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1650448150000|2022-04-20 09:49:10|318.11|315.71|317.87|315.47|318.11|315.71|317.87|315.47|0
1650448160000|2022-04-20 09:49:20|317.93|315.53|317.99|315.59|317.99|315.59|317.87|315.47|0
1650448170000|2022-04-20 09:49:30|317.87|315.47|317.99|315.59|317.99|315.59|317.87|315.47|0
1650448180000|2022-04-20 09:49:40|318.11|315.71|318.11|315.71|318.11|315.71|318.11|315.71|0
1650448190000|2022-04-20 09:49:50|318.23|315.83|318.23|315.83|318.23|315.83|318.23|315.83|0
1650448200000|2022-04-20 09:50:00|318.11|315.71|318.11|315.71|318.17|315.77|318.11|315.71|0
1650448210000|2022-04-20 09:50:10|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1650448220000|2022-04-20 09:50:20|317.87|315.47|317.87|315.47|317.87|315.47|317.87|315.47|0
1650448230000|2022-04-20 09:50:30|317.99|315.59|317.99|315.59|318.05|315.65|317.99|315.59|0
1650448240000|2022-04-20 09:50:40|318.05|315.65|318.11|315.71|318.11|315.71|318.05|315.65|0
1650448250000|2022-04-20 09:50:50|318.17|315.77|318.11|315.71|318.17|315.77|317.99|315.59|0
1650448260000|2022-04-20 09:51:00|317.99|315.59|317.99|315.59|317.99|315.59|317.99|315.59|0
1650448270000|2022-04-20 09:51:10|318.11|315.71|317.99|315.59|318.11|315.71|317.99|315.59|0
1650448290000|2022-04-20 09:51:30|317.93|315.53|317.87|315.47|317.93|315.53|317.87|315.47|0
1650448300000|2022-04-20 09:51:40|317.93|315.53|317.87|315.47|317.93|315.53|317.87|315.47|0
1650448310000|2022-04-20 09:51:50|317.75|315.35|317.69|315.29|317.75|315.35|317.69|315.29|0
1650448320000|2022-04-20 09:52:00|317.75|315.35|317.87|315.47|317.87|315.47|317.69|315.29|0
1650448330000|2022-04-20 09:52:10|317.75|315.35|317.75|315.35|317.75|315.35|317.75|315.35|0
1650448340000|2022-04-20 09:52:20|317.63|315.23|317.75|315.35|317.75|315.35|317.63|315.23|0
1650448350000|2022-04-20 09:52:30|317.81|315.41|317.81|315.41|317.87|315.47|317.81|315.41|0
1650448360000|2022-04-20 09:52:40|317.87|315.47|317.63|315.23|317.87|315.47|317.63|315.23|0
1650448370000|2022-04-20 09:52:50|317.51|315.11|317.15|314.75|317.51|315.11|317.15|314.75|0
1650448380000|2022-04-20 09:53:00|317.27|314.87|317.33|314.93|317.33|314.93|317.15|314.75|0
1650448390000|2022-04-20 09:53:10|317.15|314.75|317.39|314.99|317.39|314.99|317.15|314.75|0
1650448400000|2022-04-20 09:53:20|317.51|315.11|317.27|314.87|317.51|315.11|317.27|314.87|0
1650448410000|2022-04-20 09:53:30|317.33|314.93|317.39|314.99|317.39|314.99|317.27|314.87|0
1650448420000|2022-04-20 09:53:40|317.45|315.05|317.27|314.87|317.45|315.05|317.27|314.87|0
1650448430000|2022-04-20 09:53:50|317.15|314.75|316.91|314.51|317.15|314.75|316.79|314.39|0
1650448440000|2022-04-20 09:54:00|316.79|314.39|317.15|314.75|317.15|314.75|316.79|314.39|0
1650448450000|2022-04-20 09:54:10|317.27|314.87|317.15|314.75|317.27|314.87|317.15|314.75|0
1650448460000|2022-04-20 09:54:20|317.03|314.63|317.03|314.63|317.03|314.63|317.03|314.63|0
1650448470000|2022-04-20 09:54:30|316.91|314.51|317.03|314.63|317.03|314.63|316.91|314.51|0
1650448480000|2022-04-20 09:54:40|317.15|314.75|317.27|314.87|317.27|314.87|317.15|314.75|0
1650448490000|2022-04-20 09:54:50|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1650448510000|2022-04-20 09:55:10|317.27|314.87|317.03|314.63|317.33|314.93|317.03|314.63|0
1650448520000|2022-04-20 09:55:20|317.15|314.75|317.15|314.75|317.21|314.81|317.15|314.75|0
1650448530000|2022-04-20 09:55:30|317.27|314.87|317.27|314.87|317.27|314.87|316.91|314.51|0
1650448540000|2022-04-20 09:55:40|317.15|314.75|317.15|314.75|317.15|314.75|317.03|314.63|0
1650448550000|2022-04-20 09:55:50|317.39|314.99|317.27|314.87|317.39|314.99|317.27|314.87|0
1650448560000|2022-04-20 09:56:00|317.39|314.99|317.39|314.99|317.39|314.99|317.39|314.99|0
1650448570000|2022-04-20 09:56:10|317.51|315.11|317.87|315.47|317.87|315.47|317.51|315.11|0
1650448580000|2022-04-20 09:56:20|317.81|315.41|317.69|315.29|317.81|315.41|317.69|315.29|0
1650448590000|2022-04-20 09:56:30|317.75|315.35|317.63|315.23|317.75|315.35|317.57|315.17|0
1650448600000|2022-04-20 09:56:40|317.51|315.11|317.45|315.05|317.51|315.11|317.39|314.99|0
1650448610000|2022-04-20 09:56:50|317.39|314.99|317.27|314.87|317.39|314.99|317.27|314.87|0
1650448620000|2022-04-20 09:57:00|317.15|314.75|317.27|314.87|317.27|314.87|317.15|314.75|0
1650448630000|2022-04-20 09:57:10|317.39|314.99|317.51|315.11|317.51|315.11|317.39|314.99|0
1650448640000|2022-04-20 09:57:20|317.45|315.05|317.39|314.99|317.51|315.11|317.39|314.99|0
1650448650000|2022-04-20 09:57:30|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1650448660000|2022-04-20 09:57:40|317.39|314.99|317.57|315.17|317.57|315.17|317.39|314.99|0
1650448670000|2022-04-20 09:57:50|317.63|315.23|317.51|315.11|317.63|315.23|317.39|314.99|0
1650448680000|2022-04-20 09:58:00|317.39|314.99|317.39|314.99|317.51|315.11|317.39|314.99|0
1650448690000|2022-04-20 09:58:10|317.45|315.05|317.39|314.99|317.45|315.05|317.39|314.99|0
1650448700000|2022-04-20 09:58:20|317.51|315.11|317.39|314.99|317.51|315.11|317.39|314.99|0
1650448710000|2022-04-20 09:58:30|317.27|314.87|317.39|314.99|317.39|314.99|317.27|314.87|0
1650448720000|2022-04-20 09:58:40|317.21|314.81|317.15|314.75|317.27|314.87|317.15|314.75|0
1650448730000|2022-04-20 09:58:50|317.27|314.87|317.21|314.81|317.27|314.87|317.15|314.75|0
1650448740000|2022-04-20 09:59:00|317.15|314.75|317.09|314.69|317.15|314.75|317.09|314.69|0
1650448750000|2022-04-20 09:59:10|317.03|314.63|317.03|314.63|317.03|314.63|316.97|314.57|0
1650448760000|2022-04-20 09:59:20|316.97|314.57|317.03|314.63|317.03|314.63|316.91|314.51|0
1650448770000|2022-04-20 09:59:30|317.15|314.75|317.27|314.87|317.27|314.87|317.03|314.63|0
1650448800000|2022-04-20 10:00:00|317.39|314.99|317.33|314.93|317.39|314.99|317.33|314.93|0
1650448810000|2022-04-20 10:00:10|317.39|314.99|317.27|314.87|317.39|314.99|317.27|314.87|0
1650448820000|2022-04-20 10:00:20|317.45|315.05|317.39|314.99|317.45|315.05|317.39|314.99|0
1650448830000|2022-04-20 10:00:30|317.33|314.93|317.39|314.99|317.39|314.99|317.33|314.93|0
1650448840000|2022-04-20 10:00:40|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1650448860000|2022-04-20 10:01:00|317.26|314.86|317.26|314.86|317.26|314.86|317.26|314.86|0
1650448870000|2022-04-20 10:01:10|317.21|314.81|317.14|314.74|317.21|314.81|317.03|314.63|0
1650448880000|2022-04-20 10:01:20|317.02|314.62|317.26|314.86|317.26|314.86|317.02|314.62|0
1650448890000|2022-04-20 10:01:30|317.21|314.81|317.26|314.86|317.26|314.86|317.21|314.81|0
1650448900000|2022-04-20 10:01:40|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1650448920000|2022-04-20 10:02:00|317.45|315.05|317.38|314.98|317.5|315.1|317.38|314.98|0
1650448930000|2022-04-20 10:02:10|317.45|315.05|317.5|315.1|317.69|315.29|317.45|315.05|0
1650448940000|2022-04-20 10:02:20|317.38|314.98|317.5|315.1|317.5|315.1|317.38|314.98|0
1650448950000|2022-04-20 10:02:30|317.62|315.22|317.62|315.22|317.62|315.22|317.62|315.22|0
1650448960000|2022-04-20 10:02:40|317.5|315.1|317.57|315.17|317.57|315.17|317.5|315.1|0
1650448970000|2022-04-20 10:02:50|317.5|315.1|317.5|315.1|317.5|315.1|317.5|315.1|0
1650448980000|2022-04-20 10:03:00|317.62|315.22|317.74|315.34|317.74|315.34|317.62|315.22|0
1650448990000|2022-04-20 10:03:10|317.62|315.22|317.69|315.29|317.69|315.29|317.62|315.22|0
1650449000000|2022-04-20 10:03:20|317.74|315.34|317.74|315.34|317.74|315.34|317.74|315.34|0
1650449010000|2022-04-20 10:03:30|317.98|315.58|317.98|315.58|317.98|315.58|317.98|315.58|0
1650449030000|2022-04-20 10:03:50|318.46|316.06|318.34|315.94|318.46|316.06|318.34|315.94|0
1650449040000|2022-04-20 10:04:00|318.46|316.06|318.46|316.06|318.46|316.06|318.46|316.06|0
1650449050000|2022-04-20 10:04:10|318.58|316.18|318.83|316.43|318.83|316.43|318.58|316.18|0
1650449060000|2022-04-20 10:04:20|318.89|316.49|318.46|316.06|318.89|316.49|318.46|316.06|0
1650449070000|2022-04-20 10:04:30|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1650449080000|2022-04-20 10:04:40|318.53|316.13|318.58|316.18|318.58|316.18|318.46|316.06|0
1650449090000|2022-04-20 10:04:50|318.46|316.06|318.34|315.94|318.58|316.18|318.34|315.94|0
1650449100000|2022-04-20 10:05:00|318.46|316.06|318.53|316.13|318.53|316.13|318.46|316.06|0
1650449110000|2022-04-20 10:05:10|318.58|316.18|318.83|316.43|318.83|316.43|318.58|316.18|0
1650449120000|2022-04-20 10:05:20|318.7|316.3|318.58|316.18|318.7|316.3|318.58|316.18|0
1650449130000|2022-04-20 10:05:30|318.46|316.06|318.58|316.18|318.58|316.18|318.34|315.94|0
1650449140000|2022-04-20 10:05:40|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1650449150000|2022-04-20 10:05:50|318.58|316.18|318.7|316.3|318.7|316.3|318.58|316.18|0
1650449160000|2022-04-20 10:06:00|318.77|316.37|318.82|316.42|319.01|316.61|318.77|316.37|0
1650449180000|2022-04-20 10:06:20|318.95|316.55|318.82|316.42|318.95|316.55|318.82|316.42|0
1650449210000|2022-04-20 10:06:50|318.77|316.37|318.7|316.3|318.82|316.42|318.7|316.3|0
1650449230000|2022-04-20 10:07:10|318.58|316.18|318.58|316.18|318.58|316.18|318.58|316.18|0
1650449240000|2022-04-20 10:07:20|318.46|316.06|318.34|315.94|318.46|316.06|318.34|315.94|0
1650449270000|2022-04-20 10:07:50|318.22|315.82|318.22|315.82|318.22|315.82|318.1|315.7|0
1650449280000|2022-04-20 10:08:00|318.1|315.7|318.22|315.82|318.22|315.82|318.1|315.7|0
1650449290000|2022-04-20 10:08:10|318.1|315.7|318.1|315.7|318.1|315.7|317.98|315.58|0
1650449300000|2022-04-20 10:08:20|318.22|315.82|318.22|315.82|318.22|315.82|318.22|315.82|0
1650449330000|2022-04-20 10:08:50|318.28|315.88|318.22|315.82|318.34|315.94|318.22|315.82|0
1650449340000|2022-04-20 10:09:00|318.1|315.7|317.98|315.58|318.1|315.7|317.98|315.58|0
1650449350000|2022-04-20 10:09:10|317.86|315.46|317.98|315.58|317.98|315.58|317.86|315.46|0
1650449380000|2022-04-20 10:09:40|317.92|315.52|317.98|315.58|317.98|315.58|317.92|315.52|0
1650449390000|2022-04-20 10:09:50|317.86|315.46|317.62|315.22|317.86|315.46|317.62|315.22|0
1650449400000|2022-04-20 10:10:00|317.74|315.34|317.62|315.22|317.74|315.34|317.62|315.22|0
1650449410000|2022-04-20 10:10:10|317.38|314.98|317.14|314.74|317.38|314.98|317.14|314.74|0
1650449420000|2022-04-20 10:10:20|317.32|314.92|317.38|314.98|317.38|314.98|317.32|314.92|0
1650449430000|2022-04-20 10:10:30|317.26|314.86|317.26|314.86|317.38|314.98|317.26|314.86|0
1650449440000|2022-04-20 10:10:40|317.38|314.98|317.38|314.98|317.38|314.98|317.38|314.98|0
1650449460000|2022-04-20 10:11:00|317.5|315.1|317.44|315.04|317.5|315.1|317.44|315.04|0
1650449470000|2022-04-20 10:11:10|317.5|315.1|317.26|314.86|317.5|315.1|317.26|314.86|0
1650449480000|2022-04-20 10:11:20|317.14|314.74|317.2|314.8|317.2|314.8|317.14|314.74|0
1650449490000|2022-04-20 10:11:30|317.14|314.74|317.14|314.74|317.2|314.8|317.14|314.74|0
1650449500000|2022-04-20 10:11:40|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1650449520000|2022-04-20 10:12:00|316.9|314.5|317.02|314.62|317.02|314.62|316.9|314.5|0
1650449530000|2022-04-20 10:12:10|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1650449540000|2022-04-20 10:12:20|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1650449570000|2022-04-20 10:12:50|317.14|314.74|317.08|314.68|317.14|314.74|317.08|314.68|0
1650449580000|2022-04-20 10:13:00|317.02|314.62|316.9|314.5|317.02|314.62|316.9|314.5|0
1650449590000|2022-04-20 10:13:10|316.96|314.56|317.14|314.74|317.14|314.74|316.96|314.56|0
1650449600000|2022-04-20 10:13:20|317.38|314.98|317.32|314.92|317.38|314.98|317.32|314.92|0
1650449610000|2022-04-20 10:13:30|317.38|314.98|317.44|315.04|317.44|315.04|317.38|314.98|0
1650449620000|2022-04-20 10:13:40|317.26|314.86|317.02|314.62|317.26|314.86|317.02|314.62|0
1650449630000|2022-04-20 10:13:50|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1650449650000|2022-04-20 10:14:10|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1650449660000|2022-04-20 10:14:20|317.14|314.74|317.08|314.68|317.14|314.74|317.02|314.62|0
1650449670000|2022-04-20 10:14:30|317.02|314.62|317.26|314.86|317.26|314.86|317.02|314.62|0
1650449680000|2022-04-20 10:14:40|317.2|314.8|317.02|314.62|317.2|314.8|317.02|314.62|0
1650449690000|2022-04-20 10:14:50|316.96|314.56|316.9|314.5|316.96|314.56|316.9|314.5|0
1650449700000|2022-04-20 10:15:00|316.84|314.44|316.78|314.38|316.84|314.44|316.78|314.38|0
1650449710000|2022-04-20 10:15:10|316.72|314.32|316.54|314.14|316.78|314.38|316.54|314.14|0
1650449720000|2022-04-20 10:15:20|316.18|313.78|316.06|313.66|316.18|313.78|316.06|313.66|0
1650449730000|2022-04-20 10:15:30|316.18|313.78|316.06|313.66|316.18|313.78|315.94|313.54|0
1650449750000|2022-04-20 10:15:50|316.18|313.78|316.18|313.78|316.24|313.84|316.18|313.78|0
1650449760000|2022-04-20 10:16:00|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1650449770000|2022-04-20 10:16:10|316.18|313.78|316.12|313.72|316.18|313.78|316.12|313.72|0
1650449780000|2022-04-20 10:16:20|316.06|313.66|316.18|313.78|316.18|313.78|316.06|313.66|0
1650449790000|2022-04-20 10:16:30|316.3|313.9|316.3|313.9|316.3|313.9|316.3|313.9|0
1650449800000|2022-04-20 10:16:40|316.42|314.02|316.42|314.02|316.42|314.02|316.42|314.02|0
1650449810000|2022-04-20 10:16:50|316.3|313.9|316.42|314.02|316.42|314.02|316.3|313.9|0
1650449820000|2022-04-20 10:17:00|316.36|313.96|316.54|314.14|316.54|314.14|316.36|313.96|0
1650449830000|2022-04-20 10:17:10|316.36|313.96|316.42|314.02|316.48|314.08|316.36|313.96|0
1650449840000|2022-04-20 10:17:20|316.36|313.96|316.42|314.02|316.42|314.02|316.36|313.96|0
1650449850000|2022-04-20 10:17:30|316.36|313.96|316.3|313.9|316.36|313.96|316.3|313.9|0
1650449860000|2022-04-20 10:17:40|316.18|313.78|316.3|313.9|316.3|313.9|316.18|313.78|0
1650449870000|2022-04-20 10:17:50|316.24|313.84|316.24|313.84|316.24|313.84|316.24|313.84|0
1650449880000|2022-04-20 10:18:00|316.3|313.9|316.42|314.02|316.42|314.02|316.3|313.9|0
1650449910000|2022-04-20 10:18:30|316.36|313.96|316.36|313.96|316.42|314.02|316.36|313.96|0
1650449920000|2022-04-20 10:18:40|316.3|313.9|316.24|313.84|316.3|313.9|316.24|313.84|0
1650449930000|2022-04-20 10:18:50|316.3|313.9|316.18|313.78|316.3|313.9|316.18|313.78|0
1650449940000|2022-04-20 10:19:00|316.24|313.84|316.36|313.96|316.42|314.02|316.24|313.84|0
1650449950000|2022-04-20 10:19:10|316.3|313.9|316.42|314.02|316.54|314.14|316.3|313.9|0
1650449970000|2022-04-20 10:19:30|316.48|314.08|316.54|314.14|316.54|314.14|316.42|314.02|0
1650449980000|2022-04-20 10:19:40|316.48|314.08|316.54|314.14|316.54|314.14|316.48|314.08|0
1650449990000|2022-04-20 10:19:50|316.42|314.02|316.54|314.14|316.54|314.14|316.42|314.02|0
1650450000000|2022-04-20 10:20:00|316.42|314.02|316.78|314.38|316.78|314.38|316.42|314.02|0
1650450030000|2022-04-20 10:20:30|316.9|314.5|316.9|314.5|317.02|314.62|316.9|314.5|0
1650450040000|2022-04-20 10:20:40|316.78|314.38|317.02|314.62|317.02|314.62|316.78|314.38|0
1650450050000|2022-04-20 10:20:50|316.9|314.5|316.9|314.5|316.9|314.5|316.9|314.5|0
1650450070000|2022-04-20 10:21:10|316.66|314.26|316.66|314.26|316.78|314.38|316.66|314.26|0
1650450080000|2022-04-20 10:21:20|316.54|314.14|316.54|314.14|316.54|314.14|316.42|314.02|0
1650450090000|2022-04-20 10:21:30|316.66|314.26|316.6|314.2|316.66|314.26|316.6|314.2|0
1650450100000|2022-04-20 10:21:40|316.54|314.14|316.78|314.38|316.78|314.38|316.54|314.14|0
1650450110000|2022-04-20 10:21:50|316.84|314.44|316.78|314.38|316.84|314.44|316.78|314.38|0
1650450120000|2022-04-20 10:22:00|316.9|314.5|316.9|314.5|316.96|314.56|316.9|314.5|0
1650450130000|2022-04-20 10:22:10|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1650450140000|2022-04-20 10:22:20|316.9|314.5|317.02|314.62|317.02|314.62|316.9|314.5|0
1650450160000|2022-04-20 10:22:40|317.08|314.68|317.14|314.74|317.14|314.74|317.08|314.68|0
1650450170000|2022-04-20 10:22:50|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1650450180000|2022-04-20 10:23:00|316.9|314.5|316.72|314.32|316.9|314.5|316.72|314.32|0
1650450190000|2022-04-20 10:23:10|316.78|314.38|316.48|314.08|316.78|314.38|316.48|314.08|0
1650450200000|2022-04-20 10:23:20|316.54|314.14|316.54|314.14|316.6|314.2|316.54|314.14|0
1650450210000|2022-04-20 10:23:30|316.6|314.2|316.66|314.26|316.66|314.26|316.6|314.2|0
1650450220000|2022-04-20 10:23:40|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1650450230000|2022-04-20 10:23:50|316.66|314.26|316.66|314.26|316.66|314.26|316.54|314.14|0
1650450240000|2022-04-20 10:24:00|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1650450250000|2022-04-20 10:24:10|316.42|314.02|316.48|314.08|316.48|314.08|316.42|314.02|0
1650450260000|2022-04-20 10:24:20|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1650450270000|2022-04-20 10:24:30|316.6|314.2|316.84|314.44|316.84|314.44|316.6|314.2|0
1650450280000|2022-04-20 10:24:40|316.89|314.49|317.01|314.61|317.01|314.61|316.89|314.49|0
1650450290000|2022-04-20 10:24:50|317.08|314.68|316.77|314.37|317.08|314.68|316.77|314.37|0
1650450300000|2022-04-20 10:25:00|316.54|314.14|316.54|314.14|316.54|314.14|316.36|313.96|0
1650450310000|2022-04-20 10:25:10|316.48|314.08|316.42|314.02|316.54|314.14|316.42|314.02|0
1650450320000|2022-04-20 10:25:20|316.54|314.14|316.54|314.14|316.54|314.14|316.54|314.14|0
1650450330000|2022-04-20 10:25:30|316.48|314.08|316.42|314.02|316.48|314.08|316.42|314.02|0
1650450340000|2022-04-20 10:25:40|316.18|313.78|316.18|313.78|316.18|313.78|316.12|313.72|0
1650450350000|2022-04-20 10:25:50|316.3|313.9|316.24|313.84|316.3|313.9|316.24|313.84|0
1650450360000|2022-04-20 10:26:00|316.3|313.9|316.18|313.78|316.3|313.9|316.18|313.78|0
1650450370000|2022-04-20 10:26:10|316.06|313.66|316.06|313.66|316.06|313.66|316.06|313.66|0
1650450380000|2022-04-20 10:26:20|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1650450390000|2022-04-20 10:26:30|316.24|313.84|316.12|313.72|316.24|313.84|316.12|313.72|0
1650450400000|2022-04-20 10:26:40|316.06|313.66|316.12|313.72|316.12|313.72|316.06|313.66|0
1650450410000|2022-04-20 10:26:50|316.06|313.66|316.18|313.78|316.18|313.78|316.06|313.66|0
1650450420000|2022-04-20 10:27:00|316.24|313.84|316.12|313.72|316.24|313.84|316.12|313.72|0
1650450430000|2022-04-20 10:27:10|316.18|313.78|316.18|313.78|316.18|313.78|316.18|313.78|0
1650450440000|2022-04-20 10:27:20|316.29|313.89|316.36|313.96|316.36|313.96|316.18|313.78|0
1650450450000|2022-04-20 10:27:30|316.41|314.01|316.29|313.89|316.41|314.01|316.29|313.89|0
1650450460000|2022-04-20 10:27:40|316.36|313.96|316.29|313.89|316.36|313.96|316.29|313.89|0
1650450470000|2022-04-20 10:27:50|316.24|313.84|316.24|313.84|316.24|313.84|316.18|313.78|0
1650450480000|2022-04-20 10:28:00|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1650450490000|2022-04-20 10:28:10|316.06|313.66|316.06|313.66|316.06|313.66|316.06|313.66|0
1650450500000|2022-04-20 10:28:20|316.17|313.77|316.06|313.66|316.17|313.77|316.06|313.66|0
1650450510000|2022-04-20 10:28:30|316.12|313.72|316.12|313.72|316.12|313.72|316.12|313.72|0
1650450520000|2022-04-20 10:28:40|316.06|313.66|316.05|313.65|316.06|313.66|316.05|313.65|0
1650450530000|2022-04-20 10:28:50|316.12|313.72|316.05|313.65|316.12|313.72|316.05|313.65|0
1650450570000|2022-04-20 10:29:30|315.94|313.54|316|313.6|316|313.6|315.94|313.54|0
1650450580000|2022-04-20 10:29:40|315.94|313.54|316|313.6|316|313.6|315.94|313.54|0
1650450590000|2022-04-20 10:29:50|315.93|313.53|316|313.6|316|313.6|315.93|313.53|0
1650450600000|2022-04-20 10:30:00|316.05|313.65|316.12|313.72|316.17|313.77|316.05|313.65|0
1650450610000|2022-04-20 10:30:10|316.05|313.65|316.12|313.72|316.12|313.72|316.05|313.65|0
1650450620000|2022-04-20 10:30:20|316.17|313.77|316.05|313.65|316.17|313.77|316.05|313.65|0
1650450630000|2022-04-20 10:30:30|315.93|313.53|315.82|313.42|315.93|313.53|315.82|313.42|0
1650450640000|2022-04-20 10:30:40|315.81|313.41|315.93|313.53|315.93|313.53|315.81|313.41|0
1650450650000|2022-04-20 10:30:50|315.88|313.48|315.88|313.48|315.93|313.53|315.88|313.48|0
1650450660000|2022-04-20 10:31:00|315.93|313.53|315.81|313.41|315.93|313.53|315.81|313.41|0
1650450670000|2022-04-20 10:31:10|315.7|313.3|315.58|313.18|315.7|313.3|315.58|313.18|0
1650450690000|2022-04-20 10:31:30|315.93|313.53|316.17|313.77|316.17|313.77|315.93|313.53|0
1650450700000|2022-04-20 10:31:40|316.12|313.72|316.17|313.77|316.17|313.77|316.12|313.72|0
1650450710000|2022-04-20 10:31:50|316.05|313.65|316|313.6|316.05|313.65|316|313.6|0
1650450720000|2022-04-20 10:32:00|315.69|313.29|315.58|313.18|315.81|313.41|315.58|313.18|0
1650450730000|2022-04-20 10:32:10|315.28|312.88|315.34|312.94|315.34|312.94|315.22|312.82|0
1650450740000|2022-04-20 10:32:20|315.46|313.06|315.46|313.06|315.46|313.06|315.46|313.06|0
1650450750000|2022-04-20 10:32:30|315.4|313|315.69|313.29|315.69|313.29|315.34|312.94|0
1650450760000|2022-04-20 10:32:40|315.58|313.18|315.58|313.18|315.58|313.18|315.46|313.06|0
1650450770000|2022-04-20 10:32:50|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1650450780000|2022-04-20 10:33:00|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1650450790000|2022-04-20 10:33:10|315.76|313.36|315.46|313.06|315.76|313.36|315.46|313.06|0
1650450800000|2022-04-20 10:33:20|315.34|312.94|315.34|312.94|315.34|312.94|315.22|312.82|0
1650450810000|2022-04-20 10:33:30|315.4|313|315.34|312.94|315.4|313|315.34|312.94|0
1650450820000|2022-04-20 10:33:40|315.4|313|315.46|313.06|315.46|313.06|315.4|313|0
1650450830000|2022-04-20 10:33:50|315.52|313.12|315.46|313.06|315.52|313.12|315.46|313.06|0
1650450840000|2022-04-20 10:34:00|315.52|313.12|315.45|313.05|315.57|313.17|315.45|313.05|0
1650450850000|2022-04-20 10:34:10|315.52|313.12|315.45|313.05|315.52|313.12|315.45|313.05|0
1650450860000|2022-04-20 10:34:20|315.34|312.94|315.34|312.94|315.4|313|315.34|312.94|0
1650450870000|2022-04-20 10:34:30|315.4|313|315.34|312.94|315.4|313|315.34|312.94|0
1650450880000|2022-04-20 10:34:40|315.4|313|315.22|312.82|315.4|313|315.22|312.82|0
1650450890000|2022-04-20 10:34:50|315.28|312.88|314.62|312.22|315.28|312.88|314.62|312.22|0
1650450900000|2022-04-20 10:35:00|314.74|312.34|314.86|312.46|314.86|312.46|314.74|312.34|0
1650450920000|2022-04-20 10:35:20|315.52|313.12|315.4|313|315.52|313.12|315.33|312.93|0
1650450930000|2022-04-20 10:35:30|315.33|312.93|315.57|313.17|315.57|313.17|315.33|312.93|0
1650450940000|2022-04-20 10:35:40|315.45|313.05|315.22|312.82|315.45|313.05|315.22|312.82|0
1650450950000|2022-04-20 10:35:50|315.33|312.93|315.22|312.82|315.33|312.93|315.22|312.82|0
1650450960000|2022-04-20 10:36:00|315.33|312.93|315.28|312.88|315.33|312.93|315.28|312.88|0
1650450970000|2022-04-20 10:36:10|315.33|312.93|315.45|313.05|315.45|313.05|315.33|312.93|0
1650450980000|2022-04-20 10:36:20|315.57|313.17|315.45|313.05|315.57|313.17|315.45|313.05|0
1650451000000|2022-04-20 10:36:40|315.4|313|315.45|313.05|315.45|313.05|315.4|313|0
1650451010000|2022-04-20 10:36:50|315.33|312.93|315.33|312.93|315.45|313.05|315.33|312.93|0
1650451020000|2022-04-20 10:37:00|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1650451030000|2022-04-20 10:37:10|315.1|312.7|315.33|312.93|315.33|312.93|315.1|312.7|0
1650451040000|2022-04-20 10:37:20|315.45|313.05|315.45|313.05|315.45|313.05|315.45|313.05|0
1650451050000|2022-04-20 10:37:30|315.52|313.12|315.45|313.05|315.52|313.12|315.45|313.05|0
1650451070000|2022-04-20 10:37:50|315.4|313|315.33|312.93|315.4|313|315.33|312.93|0
1650451080000|2022-04-20 10:38:00|315.45|313.05|315.4|313|315.45|313.05|315.33|312.93|0
1650451090000|2022-04-20 10:38:10|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1650451100000|2022-04-20 10:38:20|315.28|312.88|315.33|312.93|315.33|312.93|315.28|312.88|0
1650451110000|2022-04-20 10:38:30|315.4|313|315.4|313|315.4|313|315.4|313|0
1650451120000|2022-04-20 10:38:40|315.21|312.81|315.04|312.64|315.21|312.81|315.04|312.64|0
1650451130000|2022-04-20 10:38:50|314.98|312.58|314.98|312.58|314.98|312.58|314.98|312.58|0
1650451140000|2022-04-20 10:39:00|315.09|312.69|314.98|312.58|315.09|312.69|314.98|312.58|0
1650451150000|2022-04-20 10:39:10|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1650451170000|2022-04-20 10:39:30|314.98|312.58|314.98|312.58|314.98|312.58|314.98|312.58|0
1650451180000|2022-04-20 10:39:40|314.97|312.57|315.09|312.69|315.09|312.69|314.97|312.57|0
1650451190000|2022-04-20 10:39:50|314.97|312.57|315.09|312.69|315.09|312.69|314.97|312.57|0
1650451220000|2022-04-20 10:40:20|315.45|313.05|315.57|313.17|315.57|313.17|315.45|313.05|0
1650451230000|2022-04-20 10:40:30|315.45|313.05|315.45|313.05|315.57|313.17|315.45|313.05|0
1650451240000|2022-04-20 10:40:40|315.33|312.93|315.39|312.99|315.45|313.05|315.33|312.93|0
1650451250000|2022-04-20 10:40:50|315.45|313.05|315.33|312.93|315.45|313.05|315.33|312.93|0
1650451260000|2022-04-20 10:41:00|315.45|313.05|315.33|312.93|315.45|313.05|315.33|312.93|0
1650451270000|2022-04-20 10:41:10|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1650451280000|2022-04-20 10:41:20|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1650451290000|2022-04-20 10:41:30|315.57|313.17|315.51|313.11|315.57|313.17|315.45|313.05|0
1650451310000|2022-04-20 10:41:50|315.57|313.17|315.57|313.17|315.57|313.17|315.51|313.11|0
1650451320000|2022-04-20 10:42:00|315.51|313.11|315.63|313.23|315.63|313.23|315.51|313.11|0
1650451330000|2022-04-20 10:42:10|315.51|313.11|315.69|313.29|315.69|313.29|315.51|313.11|0
1650451340000|2022-04-20 10:42:20|315.75|313.35|315.75|313.35|315.75|313.35|315.69|313.29|0
1650451350000|2022-04-20 10:42:30|315.81|313.41|315.81|313.41|315.81|313.41|315.75|313.35|0
1650451370000|2022-04-20 10:42:50|315.69|313.29|315.57|313.17|315.69|313.29|315.57|313.17|0
1650451380000|2022-04-20 10:43:00|315.63|313.23|315.57|313.17|315.63|313.23|315.57|313.17|0
1650451390000|2022-04-20 10:43:10|315.69|313.29|315.57|313.17|315.69|313.29|315.57|313.17|0
1650451420000|2022-04-20 10:43:40|315.45|313.05|315.45|313.05|315.45|313.05|315.45|313.05|0
1650451430000|2022-04-20 10:43:50|315.39|312.99|315.33|312.93|315.39|312.99|315.33|312.93|0
1650451440000|2022-04-20 10:44:00|315.45|313.05|315.45|313.05|315.45|313.05|315.45|313.05|0
1650451450000|2022-04-20 10:44:10|315.57|313.17|315.45|313.05|315.57|313.17|315.45|313.05|0
1650451470000|2022-04-20 10:44:30|315.39|312.99|315.33|312.93|315.45|313.05|315.33|312.93|0
1650451480000|2022-04-20 10:44:40|315.27|312.87|315.33|312.93|315.33|312.93|315.27|312.87|0
1650451490000|2022-04-20 10:44:50|315.39|312.99|315.21|312.81|315.45|313.05|315.21|312.81|0
1650451500000|2022-04-20 10:45:00|315.15|312.75|315.27|312.87|315.27|312.87|315.15|312.75|0
1650451510000|2022-04-20 10:45:10|315.33|312.93|315.27|312.87|315.33|312.93|315.27|312.87|0
1650451520000|2022-04-20 10:45:20|315.33|312.93|314.73|312.33|315.33|312.93|314.73|312.33|0
1650451530000|2022-04-20 10:45:30|314.85|312.45|314.73|312.33|314.85|312.45|314.73|312.33|0
1650451540000|2022-04-20 10:45:40|314.85|312.45|314.73|312.33|314.85|312.45|314.73|312.33|0
1650451550000|2022-04-20 10:45:50|314.61|312.21|314.61|312.21|314.61|312.21|314.61|312.21|0
1650451560000|2022-04-20 10:46:00|314.73|312.33|314.85|312.45|314.85|312.45|314.73|312.33|0
1650451570000|2022-04-20 10:46:10|314.97|312.57|314.85|312.45|314.97|312.57|314.85|312.45|0
1650451600000|2022-04-20 10:46:40|314.97|312.57|315.21|312.81|315.21|312.81|314.97|312.57|0
1650451610000|2022-04-20 10:46:50|315.09|312.69|315.21|312.81|315.21|312.81|315.09|312.69|0
1650451620000|2022-04-20 10:47:00|315.09|312.69|315.09|312.69|315.09|312.69|315.09|312.69|0
1650451630000|2022-04-20 10:47:10|314.97|312.57|314.85|312.45|314.97|312.57|314.85|312.45|0
1650451640000|2022-04-20 10:47:20|314.97|312.57|315.03|312.63|315.09|312.69|314.97|312.57|0
1650451650000|2022-04-20 10:47:30|315.09|312.69|315.15|312.75|315.15|312.75|315.09|312.69|0
1650451660000|2022-04-20 10:47:40|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1650451670000|2022-04-20 10:47:50|315.27|312.87|315.33|312.93|315.33|312.93|315.27|312.87|0
1650451680000|2022-04-20 10:48:00|315.21|312.81|315.33|312.93|315.33|312.93|315.21|312.81|0
1650451700000|2022-04-20 10:48:20|315.27|312.87|315.27|312.87|315.27|312.87|315.27|312.87|0
1650451710000|2022-04-20 10:48:30|315.33|312.93|315.57|313.17|315.57|313.17|315.33|312.93|0
1650451720000|2022-04-20 10:48:40|315.45|313.05|315.57|313.17|315.69|313.29|315.45|313.05|0
1650451730000|2022-04-20 10:48:50|315.45|313.05|315.57|313.17|315.57|313.17|315.45|313.05|0
1650451740000|2022-04-20 10:49:00|315.69|313.29|315.63|313.23|315.69|313.29|315.63|313.23|0
1650451750000|2022-04-20 10:49:10|315.69|313.29|315.69|313.29|315.75|313.35|315.69|313.29|0
1650451760000|2022-04-20 10:49:20|315.81|313.41|315.81|313.41|315.81|313.41|315.81|313.41|0
1650451770000|2022-04-20 10:49:30|315.75|313.35|315.81|313.41|315.81|313.41|315.69|313.29|0
1650451780000|2022-04-20 10:49:40|315.75|313.35|315.75|313.35|315.75|313.35|315.75|313.35|0
1650451790000|2022-04-20 10:49:50|315.69|313.29|315.75|313.35|315.75|313.35|315.69|313.29|0
1650451800000|2022-04-20 10:50:00|315.81|313.41|315.69|313.29|315.81|313.41|315.69|313.29|0
1650451810000|2022-04-20 10:50:10|315.81|313.41|315.45|313.05|315.81|313.41|315.45|313.05|0
1650451820000|2022-04-20 10:50:20|315.57|313.17|315.57|313.17|315.57|313.17|315.57|313.17|0
1650451830000|2022-04-20 10:50:30|315.69|313.29|315.69|313.29|315.69|313.29|315.69|313.29|0
1650451840000|2022-04-20 10:50:40|315.57|313.17|315.81|313.41|315.81|313.41|315.57|313.17|0
1650451850000|2022-04-20 10:50:50|316.28|313.88|316.28|313.88|316.4|314|316.28|313.88|0
1650451860000|2022-04-20 10:51:00|316.4|314|316.4|314|316.52|314.12|316.4|314|0
1650451870000|2022-04-20 10:51:10|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650451880000|2022-04-20 10:51:20|316.4|314|316.52|314.12|316.52|314.12|316.4|314|0
1650451890000|2022-04-20 10:51:30|316.4|314|316.28|313.88|316.4|314|316.28|313.88|0
1650451900000|2022-04-20 10:51:40|316.4|314|316.4|314|316.4|314|316.4|314|0
1650451910000|2022-04-20 10:51:50|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1650451920000|2022-04-20 10:52:00|316.4|314|316.4|314|316.4|314|316.4|314|0
1650451930000|2022-04-20 10:52:10|316.52|314.12|316.64|314.24|316.64|314.24|316.52|314.12|0
1650451960000|2022-04-20 10:52:40|316.52|314.12|316.47|314.07|316.52|314.12|316.4|314|0
1650451970000|2022-04-20 10:52:50|316.4|314|316.52|314.12|316.52|314.12|316.4|314|0
1650451980000|2022-04-20 10:53:00|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650451990000|2022-04-20 10:53:10|316.16|313.76|316.16|313.76|316.16|313.76|316.04|313.64|0
1650452000000|2022-04-20 10:53:20|316.04|313.64|316.04|313.64|316.04|313.64|316.04|313.64|0
1650452020000|2022-04-20 10:53:40|315.92|313.52|315.92|313.52|315.92|313.52|315.92|313.52|0
1650452030000|2022-04-20 10:53:50|315.87|313.47|315.87|313.47|315.87|313.47|315.87|313.47|0
1650452040000|2022-04-20 10:54:00|315.92|313.52|315.69|313.29|315.92|313.52|315.69|313.29|0
1650452050000|2022-04-20 10:54:10|315.57|313.17|315.57|313.17|315.57|313.17|315.45|313.05|0
1650452060000|2022-04-20 10:54:20|315.45|313.05|315.09|312.69|315.45|313.05|314.97|312.57|0
1650452070000|2022-04-20 10:54:30|314.97|312.57|314.97|312.57|314.97|312.57|314.97|312.57|0
1650452100000|2022-04-20 10:55:00|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1650452110000|2022-04-20 10:55:10|315.21|312.81|315.09|312.69|315.21|312.81|315.09|312.69|0
1650452120000|2022-04-20 10:55:20|315.15|312.75|315.21|312.81|315.21|312.81|315.09|312.69|0
1650452130000|2022-04-20 10:55:30|315.33|312.93|315.57|313.17|315.68|313.28|315.33|312.93|0
1650452140000|2022-04-20 10:55:40|315.56|313.16|315.45|313.05|315.56|313.16|315.45|313.05|0
1650452150000|2022-04-20 10:55:50|315.33|312.93|315.33|312.93|315.33|312.93|315.33|312.93|0
1650452160000|2022-04-20 10:56:00|315.45|313.05|315.39|312.99|315.45|313.05|315.33|312.93|0
1650452170000|2022-04-20 10:56:10|315.45|313.05|315.33|312.93|315.45|313.05|315.33|312.93|0
1650452180000|2022-04-20 10:56:20|315.27|312.87|315.45|313.05|315.45|313.05|315.21|312.81|0
1650452190000|2022-04-20 10:56:30|315.33|312.93|315.09|312.69|315.33|312.93|315.09|312.69|0
1650452200000|2022-04-20 10:56:40|315.33|312.93|315.39|312.99|315.39|312.99|315.33|312.93|0
1650452210000|2022-04-20 10:56:50|315.45|313.05|315.44|313.04|315.45|313.05|315.44|313.04|0
1650452220000|2022-04-20 10:57:00|315.33|312.93|315.44|313.04|315.44|313.04|315.33|312.93|0
1650452240000|2022-04-20 10:57:20|315.56|313.16|315.56|313.16|315.56|313.16|315.51|313.11|0
1650452260000|2022-04-20 10:57:40|315.51|313.11|315.51|313.11|315.51|313.11|315.51|313.11|0
1650452270000|2022-04-20 10:57:50|315.44|313.04|315.44|313.04|315.44|313.04|315.44|313.04|0
1650452280000|2022-04-20 10:58:00|315.39|312.99|315.33|312.93|315.44|313.04|315.33|312.93|0
1650452290000|2022-04-20 10:58:10|315.44|313.04|315.32|312.92|315.56|313.16|315.32|312.92|0
1650452300000|2022-04-20 10:58:20|315.21|312.81|315.21|312.81|315.32|312.92|315.21|312.81|0
1650452310000|2022-04-20 10:58:30|315.32|312.92|315.44|313.04|315.44|313.04|315.32|312.92|0
1650452320000|2022-04-20 10:58:40|315.56|313.16|315.68|313.28|315.75|313.35|315.56|313.16|0
1650452330000|2022-04-20 10:58:50|315.63|313.23|315.56|313.16|315.68|313.28|315.56|313.16|0
1650452350000|2022-04-20 10:59:10|315.44|313.04|315.39|312.99|315.44|313.04|315.32|312.92|0
1650452360000|2022-04-20 10:59:20|315.32|312.92|315.32|312.92|315.44|313.04|315.32|312.92|0
1650452370000|2022-04-20 10:59:30|315.44|313.04|315.56|313.16|315.56|313.16|315.44|313.04|0
1650452380000|2022-04-20 10:59:40|315.68|313.28|315.68|313.28|315.68|313.28|315.68|313.28|0
1650452390000|2022-04-20 10:59:50|315.63|313.23|315.63|313.23|315.63|313.23|315.56|313.16|0
1650452400000|2022-04-20 11:00:00|315.44|313.04|315.63|313.23|315.63|313.23|315.44|313.04|0
1650452410000|2022-04-20 11:00:10|315.8|313.4|315.92|313.52|315.92|313.52|315.8|313.4|0
1650452420000|2022-04-20 11:00:20|316.04|313.64|316.4|314|316.4|314|316.04|313.64|0
1650452430000|2022-04-20 11:00:30|316.28|313.88|316.34|313.94|316.34|313.94|316.28|313.88|0
1650452440000|2022-04-20 11:00:40|316.4|314|316.28|313.88|316.4|314|316.28|313.88|0
1650452450000|2022-04-20 11:00:50|316.46|314.06|316.52|314.12|316.52|314.12|316.46|314.06|0
1650452460000|2022-04-20 11:01:00|316.64|314.24|316.4|314|316.64|314.24|316.4|314|0
1650452470000|2022-04-20 11:01:10|316.52|314.12|316.52|314.12|316.64|314.24|316.52|314.12|0
1650452480000|2022-04-20 11:01:20|316.58|314.18|316.76|314.36|316.76|314.36|316.52|314.12|0
1650452490000|2022-04-20 11:01:30|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452500000|2022-04-20 11:01:40|316.52|314.12|316.46|314.06|316.52|314.12|316.46|314.06|0
1650452510000|2022-04-20 11:01:50|316.4|314|316.64|314.24|316.64|314.24|316.4|314|0
1650452520000|2022-04-20 11:02:00|316.52|314.12|316.64|314.24|316.64|314.24|316.52|314.12|0
1650452530000|2022-04-20 11:02:10|316.76|314.36|316.64|314.24|316.76|314.36|316.64|314.24|0
1650452540000|2022-04-20 11:02:20|316.52|314.12|316.52|314.12|316.52|314.12|316.52|314.12|0
1650452550000|2022-04-20 11:02:30|316.64|314.24|316.64|314.24|316.64|314.24|316.52|314.12|0
1650452560000|2022-04-20 11:02:40|316.76|314.36|316.64|314.24|316.76|314.36|316.64|314.24|0
1650452590000|2022-04-20 11:03:10|316.76|314.36|316.76|314.36|316.76|314.36|316.76|314.36|0
1650452600000|2022-04-20 11:03:20|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452610000|2022-04-20 11:03:30|316.76|314.36|316.76|314.36|316.76|314.36|316.76|314.36|0
1650452620000|2022-04-20 11:03:40|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452630000|2022-04-20 11:03:50|316.76|314.36|316.76|314.36|316.76|314.36|316.7|314.3|0
1650452640000|2022-04-20 11:04:00|316.64|314.24|316.76|314.36|316.88|314.48|316.64|314.24|0
1650452660000|2022-04-20 11:04:20|316.64|314.24|316.64|314.24|316.76|314.36|316.64|314.24|0
1650452670000|2022-04-20 11:04:30|316.76|314.36|316.58|314.18|316.76|314.36|316.58|314.18|0
1650452680000|2022-04-20 11:04:40|316.52|314.12|316.16|313.76|316.52|314.12|316.16|313.76|0
1650452690000|2022-04-20 11:04:50|316.28|313.88|316.04|313.64|316.28|313.88|316.04|313.64|0
1650452700000|2022-04-20 11:05:00|316.16|313.76|316.28|313.88|316.28|313.88|316.16|313.76|0
1650452710000|2022-04-20 11:05:10|316.4|314|316.46|314.06|316.52|314.12|316.4|314|0
1650452720000|2022-04-20 11:05:20|316.4|314|316.28|313.88|316.4|314|316.28|313.88|0
1650452750000|2022-04-20 11:05:50|316.4|314|316.52|314.12|316.52|314.12|316.4|314|0
1650452760000|2022-04-20 11:06:00|316.34|313.94|316.34|313.94|316.34|313.94|316.28|313.88|0
1650452770000|2022-04-20 11:06:10|316.28|313.88|316.46|314.06|316.46|314.06|316.28|313.88|0
1650452780000|2022-04-20 11:06:20|316.28|313.88|316.4|314|316.4|314|316.28|313.88|0
1650452790000|2022-04-20 11:06:30|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1650452800000|2022-04-20 11:06:40|316.4|314|316.46|314.06|316.46|314.06|316.28|313.88|0
1650452810000|2022-04-20 11:06:50|316.64|314.24|316.4|314|316.64|314.24|316.4|314|0
1650452820000|2022-04-20 11:07:00|316.52|314.12|316.64|314.24|316.64|314.24|316.52|314.12|0
1650452840000|2022-04-20 11:07:20|316.52|314.12|316.52|314.12|316.52|314.12|316.4|314|0
1650452850000|2022-04-20 11:07:30|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452860000|2022-04-20 11:07:40|316.58|314.18|316.52|314.12|316.58|314.18|316.52|314.12|0
1650452870000|2022-04-20 11:07:50|316.4|314|316.4|314|316.4|314|316.4|314|0
1650452880000|2022-04-20 11:08:00|316.16|313.76|316.16|313.76|316.22|313.82|316.16|313.76|0
1650452890000|2022-04-20 11:08:10|316.1|313.7|315.92|313.52|316.1|313.7|315.92|313.52|0
1650452900000|2022-04-20 11:08:20|316.04|313.64|316.16|313.76|316.16|313.76|316.04|313.64|0
1650452910000|2022-04-20 11:08:30|316.28|313.88|316.1|313.7|316.28|313.88|316.1|313.7|0
1650452920000|2022-04-20 11:08:40|316.04|313.64|315.98|313.58|316.04|313.64|315.98|313.58|0
1650452930000|2022-04-20 11:08:50|316.04|313.64|315.98|313.58|316.04|313.64|315.98|313.58|0
1650452940000|2022-04-20 11:09:00|316.04|313.64|315.92|313.52|316.04|313.64|315.92|313.52|0
1650452960000|2022-04-20 11:09:20|315.98|313.58|316.28|313.88|316.28|313.88|315.98|313.58|0
1650452970000|2022-04-20 11:09:30|316.34|313.94|316.28|313.88|316.34|313.94|316.28|313.88|0
1650452980000|2022-04-20 11:09:40|316.1|313.7|316.04|313.64|316.1|313.7|316.04|313.64|0
1650452990000|2022-04-20 11:09:50|316.1|313.7|316.04|313.64|316.1|313.7|316.04|313.64|0
1650453000000|2022-04-20 11:10:00|316.1|313.7|316.04|313.64|316.1|313.7|316.04|313.64|0
1650453010000|2022-04-20 11:10:10|316.16|313.76|316.28|313.88|316.28|313.88|316.16|313.76|0
1650453020000|2022-04-20 11:10:20|316.4|314|316.4|314|316.46|314.06|316.4|314|0
1650453030000|2022-04-20 11:10:30|316.46|314.06|316.46|314.06|316.52|314.12|316.46|314.06|0
1650453040000|2022-04-20 11:10:40|316.52|314.12|316.52|314.12|316.52|314.12|316.4|314|0
1650453050000|2022-04-20 11:10:50|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650453060000|2022-04-20 11:11:00|316.52|314.12|316.75|314.35|316.82|314.42|316.52|314.12|0
1650453070000|2022-04-20 11:11:10|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453100000|2022-04-20 11:11:40|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650453110000|2022-04-20 11:11:50|316.63|314.23|316.63|314.23|316.63|314.23|316.51|314.11|0
1650453120000|2022-04-20 11:12:00|316.51|314.11|316.63|314.23|316.63|314.23|316.51|314.11|0
1650453130000|2022-04-20 11:12:10|316.51|314.11|316.51|314.11|316.63|314.23|316.51|314.11|0
1650453140000|2022-04-20 11:12:20|316.39|313.99|316.39|313.99|316.39|313.99|316.39|313.99|0
1650453150000|2022-04-20 11:12:30|316.51|314.11|316.28|313.88|316.51|314.11|316.28|313.88|0
1650453160000|2022-04-20 11:12:40|316.39|313.99|316.39|313.99|316.39|313.99|316.39|313.99|0
1650453170000|2022-04-20 11:12:50|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650453200000|2022-04-20 11:13:20|316.63|314.23|316.51|314.11|316.63|314.23|316.51|314.11|0
1650453240000|2022-04-20 11:14:00|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453260000|2022-04-20 11:14:20|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650453310000|2022-04-20 11:15:10|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650453320000|2022-04-20 11:15:20|316.99|314.59|317.11|314.71|317.11|314.71|316.99|314.59|0
1650453330000|2022-04-20 11:15:30|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650453340000|2022-04-20 11:15:40|317.11|314.71|316.99|314.59|317.11|314.71|316.99|314.59|0
1650453350000|2022-04-20 11:15:50|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1650453360000|2022-04-20 11:16:00|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1650453380000|2022-04-20 11:16:20|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1650453390000|2022-04-20 11:16:30|317.23|314.83|317.29|314.89|317.29|314.89|317.23|314.83|0
1650453400000|2022-04-20 11:16:40|317.23|314.83|317.23|314.83|317.35|314.95|317.23|314.83|0
1650453420000|2022-04-20 11:17:00|316.75|314.35|316.63|314.23|316.75|314.35|316.63|314.23|0
1650453430000|2022-04-20 11:17:10|316.87|314.47|316.87|314.47|316.99|314.59|316.87|314.47|0
1650453440000|2022-04-20 11:17:20|316.75|314.35|316.81|314.41|316.87|314.47|316.75|314.35|0
1650453450000|2022-04-20 11:17:30|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1650453460000|2022-04-20 11:17:40|316.87|314.47|316.75|314.35|316.87|314.47|316.75|314.35|0
1650453470000|2022-04-20 11:17:50|316.87|314.47|316.75|314.35|316.87|314.47|316.75|314.35|0
1650453480000|2022-04-20 11:18:00|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453500000|2022-04-20 11:18:20|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1650453510000|2022-04-20 11:18:30|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650453540000|2022-04-20 11:19:00|316.93|314.53|316.87|314.47|316.93|314.53|316.87|314.47|0
1650453550000|2022-04-20 11:19:10|316.93|314.53|316.99|314.59|316.99|314.59|316.87|314.47|0
1650453560000|2022-04-20 11:19:20|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650453580000|2022-04-20 11:19:40|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1650453590000|2022-04-20 11:19:50|316.87|314.47|317.11|314.71|317.11|314.71|316.87|314.47|0
1650453600000|2022-04-20 11:20:00|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1650453610000|2022-04-20 11:20:10|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1650453620000|2022-04-20 11:20:20|317.47|315.07|317.47|315.07|317.47|315.07|317.35|314.95|0
1650453630000|2022-04-20 11:20:30|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1650453640000|2022-04-20 11:20:40|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1650453650000|2022-04-20 11:20:50|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650453660000|2022-04-20 11:21:00|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650453670000|2022-04-20 11:21:10|317.11|314.71|316.99|314.59|317.11|314.71|316.99|314.59|0
1650453700000|2022-04-20 11:21:40|317.11|314.71|316.99|314.59|317.11|314.71|316.99|314.59|0
1650453710000|2022-04-20 11:21:50|317.11|314.71|317.23|314.83|317.23|314.83|316.99|314.59|0
1650453730000|2022-04-20 11:22:10|317.35|314.95|317.17|314.77|317.35|314.95|317.17|314.77|0
1650453740000|2022-04-20 11:22:20|317.23|314.83|317.23|314.83|317.23|314.83|317.23|314.83|0
1650453750000|2022-04-20 11:22:30|317.35|314.95|317.23|314.83|317.35|314.95|317.23|314.83|0
1650453770000|2022-04-20 11:22:50|317.17|314.77|317.11|314.71|317.17|314.77|317.11|314.71|0
1650453780000|2022-04-20 11:23:00|317.23|314.83|317.23|314.83|317.35|314.95|317.23|314.83|0
1650453790000|2022-04-20 11:23:10|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1650453800000|2022-04-20 11:23:20|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650453810000|2022-04-20 11:23:30|317.05|314.65|317.23|314.83|317.23|314.83|317.05|314.65|0
1650453820000|2022-04-20 11:23:40|317.11|314.71|316.99|314.59|317.11|314.71|316.99|314.59|0
1650453830000|2022-04-20 11:23:50|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650453840000|2022-04-20 11:24:00|316.99|314.59|316.87|314.47|317.11|314.71|316.87|314.47|0
1650453850000|2022-04-20 11:24:10|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650453860000|2022-04-20 11:24:20|317.11|314.71|317.11|314.71|317.11|314.71|317.11|314.71|0
1650453870000|2022-04-20 11:24:30|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650453880000|2022-04-20 11:24:40|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650453890000|2022-04-20 11:24:50|316.99|314.59|316.87|314.47|316.99|314.59|316.87|314.47|0
1650453900000|2022-04-20 11:25:00|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1650453910000|2022-04-20 11:25:10|316.63|314.23|316.57|314.17|316.63|314.23|316.57|314.17|0
1650453920000|2022-04-20 11:25:20|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650453940000|2022-04-20 11:25:40|316.57|314.17|316.51|314.11|316.57|314.17|316.51|314.11|0
1650453950000|2022-04-20 11:25:50|316.75|314.35|316.63|314.23|316.75|314.35|316.63|314.23|0
1650453960000|2022-04-20 11:26:00|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650453980000|2022-04-20 11:26:20|316.39|313.99|316.33|313.93|316.39|313.99|316.33|313.93|0
1650453990000|2022-04-20 11:26:30|316.39|313.99|316.39|313.99|316.39|313.99|316.27|313.87|0
1650454000000|2022-04-20 11:26:40|316.33|313.93|316.15|313.75|316.33|313.93|316.15|313.75|0
1650454010000|2022-04-20 11:26:50|316.27|313.87|316.39|313.99|316.39|313.99|316.27|313.87|0
1650454030000|2022-04-20 11:27:10|316.45|314.05|316.39|313.99|316.51|314.11|316.39|313.99|0
1650454040000|2022-04-20 11:27:20|316.27|313.87|316.39|313.99|316.39|313.99|316.27|313.87|0
1650454060000|2022-04-20 11:27:40|316.27|313.87|316.33|313.93|316.33|313.93|316.27|313.87|0
1650454070000|2022-04-20 11:27:50|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1650454080000|2022-04-20 11:28:00|316.33|313.93|316.39|313.99|316.39|313.99|316.33|313.93|0
1650454090000|2022-04-20 11:28:10|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650454100000|2022-04-20 11:28:20|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650454110000|2022-04-20 11:28:30|316.63|314.23|316.51|314.11|316.63|314.23|316.51|314.11|0
1650454120000|2022-04-20 11:28:40|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1650454130000|2022-04-20 11:28:50|316.51|314.11|316.51|314.11|316.63|314.23|316.51|314.11|0
1650454140000|2022-04-20 11:29:00|316.57|314.17|316.63|314.23|316.63|314.23|316.57|314.17|0
1650454150000|2022-04-20 11:29:10|316.57|314.17|316.63|314.23|316.63|314.23|316.51|314.11|0
1650454160000|2022-04-20 11:29:20|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650454170000|2022-04-20 11:29:30|316.39|313.99|316.45|314.05|316.45|314.05|316.39|313.99|0
1650454180000|2022-04-20 11:29:40|316.51|314.11|316.39|313.99|316.51|314.11|316.39|313.99|0
1650454200000|2022-04-20 11:30:00|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650454210000|2022-04-20 11:30:10|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650454220000|2022-04-20 11:30:20|316.75|314.35|316.63|314.23|316.75|314.35|316.63|314.23|0
1650454230000|2022-04-20 11:30:30|316.57|314.17|316.57|314.17|316.57|314.17|316.57|314.17|0
1650454240000|2022-04-20 11:30:40|316.63|314.23|316.51|314.11|316.63|314.23|316.51|314.11|0
1650454250000|2022-04-20 11:30:50|316.45|314.05|316.51|314.11|316.51|314.11|316.39|313.99|0
1650454260000|2022-04-20 11:31:00|316.63|314.23|316.69|314.29|316.69|314.29|316.63|314.23|0
1650454270000|2022-04-20 11:31:10|316.63|314.23|316.87|314.47|316.87|314.47|316.63|314.23|0
1650454280000|2022-04-20 11:31:20|316.75|314.35|316.75|314.35|316.75|314.35|316.75|314.35|0
1650454300000|2022-04-20 11:31:40|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650454310000|2022-04-20 11:31:50|316.69|314.29|316.75|314.35|316.75|314.35|316.69|314.29|0
1650454320000|2022-04-20 11:32:00|316.51|314.11|316.51|314.11|316.51|314.11|316.51|314.11|0
1650454340000|2022-04-20 11:32:20|316.63|314.23|316.63|314.23|316.75|314.35|316.63|314.23|0
1650454350000|2022-04-20 11:32:30|316.51|314.11|316.39|313.99|316.63|314.23|316.39|313.99|0
1650454370000|2022-04-20 11:32:50|316.27|313.87|316.15|313.75|316.27|313.87|316.15|313.75|0
1650454380000|2022-04-20 11:33:00|316.27|313.87|316.33|313.93|316.33|313.93|316.27|313.87|0
1650454390000|2022-04-20 11:33:10|316.39|313.99|316.51|314.11|316.51|314.11|316.39|313.99|0
1650454400000|2022-04-20 11:33:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650454410000|2022-04-20 11:33:30|316.51|314.11|316.39|313.99|316.51|314.11|316.39|313.99|0
1650454420000|2022-04-20 11:33:40|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650454430000|2022-04-20 11:33:50|316.39|313.99|316.51|314.11|316.51|314.11|316.39|313.99|0
1650454440000|2022-04-20 11:34:00|316.45|314.05|316.86|314.46|316.86|314.46|316.45|314.05|0
1650454450000|2022-04-20 11:34:10|316.74|314.34|316.74|314.34|316.74|314.34|316.62|314.22|0
1650454470000|2022-04-20 11:34:30|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1650454480000|2022-04-20 11:34:40|316.74|314.34|316.74|314.34|316.86|314.46|316.74|314.34|0
1650454490000|2022-04-20 11:34:50|316.81|314.41|316.86|314.46|316.86|314.46|316.74|314.34|0
1650454500000|2022-04-20 11:35:00|316.74|314.34|316.62|314.22|316.74|314.34|316.62|314.22|0
1650454510000|2022-04-20 11:35:10|316.69|314.29|316.45|314.05|316.69|314.29|316.45|314.05|0
1650454520000|2022-04-20 11:35:20|316.5|314.1|316.62|314.22|316.62|314.22|316.5|314.1|0
1650454530000|2022-04-20 11:35:30|316.74|314.34|316.74|314.34|316.74|314.34|316.62|314.22|0
1650454540000|2022-04-20 11:35:40|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1650454560000|2022-04-20 11:36:00|316.74|314.34|316.81|314.41|316.86|314.46|316.74|314.34|0
1650454570000|2022-04-20 11:36:10|316.74|314.34|316.86|314.46|316.86|314.46|316.74|314.34|0
1650454580000|2022-04-20 11:36:20|316.98|314.58|316.86|314.46|316.98|314.58|316.86|314.46|0
1650454590000|2022-04-20 11:36:30|316.81|314.41|316.74|314.34|316.81|314.41|316.74|314.34|0
1650454600000|2022-04-20 11:36:40|316.86|314.46|316.74|314.34|316.86|314.46|316.74|314.34|0
1650454620000|2022-04-20 11:37:00|316.62|314.22|316.5|314.1|316.62|314.22|316.5|314.1|0
1650454630000|2022-04-20 11:37:10|316.57|314.17|316.62|314.22|316.62|314.22|316.57|314.17|0
1650454650000|2022-04-20 11:37:30|316.69|314.29|316.86|314.46|316.86|314.46|316.69|314.29|0
1650454660000|2022-04-20 11:37:40|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1650454670000|2022-04-20 11:37:50|316.86|314.46|316.86|314.46|316.86|314.46|316.86|314.46|0
1650454680000|2022-04-20 11:38:00|316.74|314.34|316.86|314.46|316.86|314.46|316.74|314.34|0
1650454690000|2022-04-20 11:38:10|316.74|314.34|316.86|314.46|316.86|314.46|316.74|314.34|0
1650454700000|2022-04-20 11:38:20|316.74|314.34|316.74|314.34|316.74|314.34|316.74|314.34|0
1650454710000|2022-04-20 11:38:30|316.45|314.05|316.38|313.98|316.45|314.05|316.38|313.98|0
1650454730000|2022-04-20 11:38:50|316.5|314.1|316.38|313.98|316.5|314.1|316.38|313.98|0
1650454740000|2022-04-20 11:39:00|316.5|314.1|316.38|313.98|316.5|314.1|316.38|313.98|0
1650454750000|2022-04-20 11:39:10|316.5|314.1|316.45|314.05|316.5|314.1|316.45|314.05|0
1650454760000|2022-04-20 11:39:20|316.38|313.98|316.26|313.86|316.38|313.98|316.26|313.86|0
1650454770000|2022-04-20 11:39:30|316.02|313.62|316.14|313.74|316.14|313.74|316.02|313.62|0
1650454780000|2022-04-20 11:39:40|316.09|313.69|316.14|313.74|316.14|313.74|316.02|313.62|0
1650454790000|2022-04-20 11:39:50|316.02|313.62|315.9|313.5|316.02|313.62|315.9|313.5|0
1650454800000|2022-04-20 11:40:00|316.02|313.62|315.9|313.5|316.02|313.62|315.9|313.5|0
1650454810000|2022-04-20 11:40:10|316.02|313.62|316.26|313.86|316.26|313.86|316.02|313.62|0
1650454830000|2022-04-20 11:40:30|316.38|313.98|316.38|313.98|316.38|313.98|316.38|313.98|0
1650454840000|2022-04-20 11:40:40|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1650454860000|2022-04-20 11:41:00|316.21|313.81|316.14|313.74|316.21|313.81|316.14|313.74|0
1650454880000|2022-04-20 11:41:20|316.26|313.86|316.02|313.62|316.26|313.86|316.02|313.62|0
1650454920000|2022-04-20 11:42:00|315.78|313.38|315.97|313.57|315.97|313.57|315.78|313.38|0
1650454930000|2022-04-20 11:42:10|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1650454940000|2022-04-20 11:42:20|316.02|313.62|315.97|313.57|316.02|313.62|315.9|313.5|0
1650454950000|2022-04-20 11:42:30|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1650454960000|2022-04-20 11:42:40|315.78|313.38|315.9|313.5|315.9|313.5|315.78|313.38|0
1650454970000|2022-04-20 11:42:50|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1650454980000|2022-04-20 11:43:00|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1650455000000|2022-04-20 11:43:20|316.02|313.62|315.96|313.56|316.02|313.62|315.96|313.56|0
1650455010000|2022-04-20 11:43:30|316.02|313.62|316.02|313.62|316.02|313.62|315.9|313.5|0
1650455020000|2022-04-20 11:43:40|315.9|313.5|315.9|313.5|315.9|313.5|315.9|313.5|0
1650455030000|2022-04-20 11:43:50|316.02|313.62|315.96|313.56|316.02|313.62|315.9|313.5|0
1650455040000|2022-04-20 11:44:00|316.02|313.62|316.38|313.98|316.38|313.98|316.02|313.62|0
1650455050000|2022-04-20 11:44:10|316.26|313.86|316.26|313.86|316.26|313.86|316.26|313.86|0
1650455060000|2022-04-20 11:44:20|316.14|313.74|316.14|313.74|316.14|313.74|316.14|313.74|0
1650455100000|2022-04-20 11:45:00|316.02|313.62|316.08|313.68|316.08|313.68|316.02|313.62|0
1650455110000|2022-04-20 11:45:10|316.02|313.62|316.02|313.62|316.02|313.62|316.02|313.62|0
1650455130000|2022-04-20 11:45:30|315.9|313.5|315.78|313.38|315.9|313.5|315.78|313.38|0
1650455140000|2022-04-20 11:45:40|315.9|313.5|315.9|313.5|316.02|313.62|315.9|313.5|0
1650455160000|2022-04-20 11:46:00|315.78|313.38|315.9|313.5|315.9|313.5|315.78|313.38|0
1650455180000|2022-04-20 11:46:20|316.02|313.62|316.02|313.62|316.02|313.62|315.96|313.56|0
1650455190000|2022-04-20 11:46:30|315.96|313.56|315.78|313.38|315.96|313.56|315.78|313.38|0
1650455220000|2022-04-20 11:47:00|315.66|313.26|315.78|313.38|315.78|313.38|315.66|313.26|0
1650455230000|2022-04-20 11:47:10|315.66|313.26|315.78|313.38|315.78|313.38|315.66|313.26|0
1650455240000|2022-04-20 11:47:20|315.66|313.26|315.54|313.14|315.66|313.26|315.42|313.02|0
1650455250000|2022-04-20 11:47:30|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1650455270000|2022-04-20 11:47:50|315.3|312.9|315.3|312.9|315.3|312.9|315.3|312.9|0
1650455280000|2022-04-20 11:48:00|315.42|313.02|315.18|312.78|315.54|313.14|315.18|312.78|0
1650455290000|2022-04-20 11:48:10|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1650455330000|2022-04-20 11:48:50|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1650455340000|2022-04-20 11:49:00|315.06|312.66|315.06|312.66|315.06|312.66|315.06|312.66|0
1650455350000|2022-04-20 11:49:10|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1650455360000|2022-04-20 11:49:20|314.83|312.43|314.94|312.54|314.94|312.54|314.83|312.43|0
1650455370000|2022-04-20 11:49:30|314.59|312.19|314.35|311.95|314.59|312.19|314.35|311.95|0
1650455380000|2022-04-20 11:49:40|314.23|311.83|314.23|311.83|314.35|311.95|314.23|311.83|0
1650455390000|2022-04-20 11:49:50|314.35|311.95|314.35|311.95|314.35|311.95|314.35|311.95|0
1650455400000|2022-04-20 11:50:00|314.47|312.07|314.35|311.95|314.47|312.07|314.35|311.95|0
1650455410000|2022-04-20 11:50:10|314.47|312.07|314.11|311.71|314.47|312.07|314.11|311.71|0
1650455420000|2022-04-20 11:50:20|313.99|311.59|310.67|308.27|313.99|311.59|310.67|308.27|0
1650455430000|2022-04-20 11:50:30|311.62|309.22|311.85|309.45|311.85|309.45|311.26|308.86|0
1650455440000|2022-04-20 11:50:40|311.97|309.57|312.21|309.81|312.21|309.81|311.97|309.57|0
1650455450000|2022-04-20 11:50:50|312.15|309.75|312.09|309.69|312.21|309.81|312.09|309.69|0
1650455460000|2022-04-20 11:51:00|312.33|309.93|312.21|309.81|312.33|309.93|312.21|309.81|0
1650455470000|2022-04-20 11:51:10|312.33|309.93|312.33|309.93|312.33|309.93|312.21|309.81|0
1650455480000|2022-04-20 11:51:20|312.56|310.16|312.56|310.16|312.68|310.28|312.56|310.16|0
1650455490000|2022-04-20 11:51:30|312.45|310.05|312.44|310.04|312.56|310.16|312.44|310.04|0
1650455500000|2022-04-20 11:51:40|312.56|310.16|312.8|310.4|312.8|310.4|312.56|310.16|0
1650455510000|2022-04-20 11:51:50|312.68|310.28|312.8|310.4|312.8|310.4|312.68|310.28|0
1650455520000|2022-04-20 11:52:00|312.68|310.28|312.63|310.23|312.68|310.28|312.63|310.23|0
1650455530000|2022-04-20 11:52:10|312.56|310.16|312.56|310.16|312.68|310.28|312.56|310.16|0
1650455540000|2022-04-20 11:52:20|312.68|310.28|312.44|310.04|312.68|310.28|312.44|310.04|0
1650455550000|2022-04-20 11:52:30|312.33|309.93|312.21|309.81|312.33|309.93|312.09|309.69|0
1650455560000|2022-04-20 11:52:40|311.97|309.57|311.85|309.45|312.09|309.69|311.85|309.45|0
1650455570000|2022-04-20 11:52:50|311.91|309.51|311.85|309.45|311.91|309.51|311.85|309.45|0
1650455580000|2022-04-20 11:53:00|311.97|309.57|311.85|309.45|311.97|309.57|311.85|309.45|0
1650455590000|2022-04-20 11:53:10|311.79|309.39|311.85|309.45|311.85|309.45|311.79|309.39|0
1650455600000|2022-04-20 11:53:20|311.79|309.39|311.85|309.45|311.85|309.45|311.79|309.39|0
1650455610000|2022-04-20 11:53:30|311.97|309.57|311.97|309.57|312.09|309.69|311.97|309.57|0
1650455620000|2022-04-20 11:53:40|311.85|309.45|311.85|309.45|311.85|309.45|311.85|309.45|0
1650455630000|2022-04-20 11:53:50|311.97|309.57|311.97|309.57|312.03|309.63|311.97|309.57|0
1650455640000|2022-04-20 11:54:00|312.09|309.69|312.09|309.69|312.21|309.81|312.09|309.69|0
1650455650000|2022-04-20 11:54:10|312.21|309.81|312.09|309.69|312.21|309.81|311.97|309.57|0
1650455660000|2022-04-20 11:54:20|311.97|309.57|311.97|309.57|311.97|309.57|311.85|309.45|0
1650455670000|2022-04-20 11:54:30|311.91|309.51|311.97|309.57|311.97|309.57|311.91|309.51|0
1650455680000|2022-04-20 11:54:40|312.09|309.69|311.97|309.57|312.09|309.69|311.97|309.57|0
1650455690000|2022-04-20 11:54:50|312.09|309.69|312.09|309.69|312.09|309.69|312.09|309.69|0
1650455700000|2022-04-20 11:55:00|311.61|309.21|311.85|309.45|311.85|309.45|311.61|309.21|0
1650455710000|2022-04-20 11:55:10|311.97|309.57|311.73|309.33|312.09|309.69|311.73|309.33|0
1650455720000|2022-04-20 11:55:20|311.38|308.98|310.9|308.5|311.38|308.98|310.9|308.5|0
1650455730000|2022-04-20 11:55:30|310.79|308.39|310.31|307.91|310.79|308.39|310.31|307.91|0
1650455740000|2022-04-20 11:55:40|310.55|308.15|310.31|307.91|310.55|308.15|310.31|307.91|0
1650455750000|2022-04-20 11:55:50|310.19|307.79|310.19|307.79|310.43|308.03|310.19|307.79|0
1650455760000|2022-04-20 11:56:00|310.26|307.86|310.08|307.68|310.31|307.91|310.08|307.68|0
1650455770000|2022-04-20 11:56:10|310.31|307.91|309.61|307.21|310.31|307.91|309.61|307.21|0
1650455780000|2022-04-20 11:56:20|309.49|307.09|309.02|306.62|309.49|307.09|309.02|306.62|0
1650455790000|2022-04-20 11:56:30|309.13|306.73|309.02|306.62|309.25|306.85|309.02|306.62|0
1650455800000|2022-04-20 11:56:40|309.37|306.97|309.6|307.2|309.6|307.2|309.37|306.97|0
1650455810000|2022-04-20 11:56:50|309.13|306.73|309.49|307.09|309.49|307.09|309.13|306.73|0
1650455820000|2022-04-20 11:57:00|308.04|305.64|311.11|308.71|311.11|308.71|308.04|305.64|0
1650455830000|2022-04-20 11:57:10|311.23|308.83|309.66|307.26|311.23|308.83|309.66|307.26|0
1650455840000|2022-04-20 11:57:20|309.6|307.2|309.72|307.32|309.72|307.32|309.48|307.08|0
1650455850000|2022-04-20 11:57:30|309.78|307.38|309.48|307.08|309.78|307.38|309.48|307.08|0
1650455860000|2022-04-20 11:57:40|309.6|307.2|309.25|306.85|309.6|307.2|309.25|306.85|0
1650455870000|2022-04-20 11:57:50|309.37|306.97|309.25|306.85|309.37|306.97|309.25|306.85|0
1650455880000|2022-04-20 11:58:00|309.19|306.79|309.13|306.73|309.37|306.97|309.01|306.61|0
1650455890000|2022-04-20 11:58:10|309.37|306.97|309.01|306.61|309.37|306.97|309.01|306.61|0
1650455900000|2022-04-20 11:58:20|308.9|306.5|308.72|306.32|308.9|306.5|308.66|306.26|0
1650455910000|2022-04-20 11:58:30|309.13|306.73|309.19|306.79|309.19|306.79|309.13|306.73|0
1650455920000|2022-04-20 11:58:40|309.13|306.73|308.78|306.38|309.25|306.85|308.78|306.38|0
1650455930000|2022-04-20 11:58:50|308.9|306.5|308.78|306.38|308.9|306.5|308.78|306.38|0
1650455940000|2022-04-20 11:59:00|308.9|306.5|308.9|306.5|309.01|306.61|308.9|306.5|0
1650455950000|2022-04-20 11:59:10|309.01|306.61|309.01|306.61|309.13|306.73|309.01|306.61|0
1650455960000|2022-04-20 11:59:20|309.13|306.73|308.78|306.38|309.13|306.73|308.66|306.26|0
1650455970000|2022-04-20 11:59:30|308.54|306.14|308.66|306.26|308.78|306.38|308.54|306.14|0
1650455980000|2022-04-20 11:59:40|308.54|306.14|308.66|306.26|308.78|306.38|308.54|306.14|0
1650455990000|2022-04-20 11:59:50|308.78|306.38|308.54|306.14|308.78|306.38|308.54|306.14|0
1650456000000|2022-04-20 12:00:00|308.66|306.26|309.13|306.73|309.25|306.85|308.66|306.26|0
1650456010000|2022-04-20 12:00:10|309.01|306.61|309.07|306.67|309.07|306.67|309.01|306.61|0
1650456020000|2022-04-20 12:00:20|309.01|306.61|309.25|306.85|309.37|306.97|309.01|306.61|0
1650456030000|2022-04-20 12:00:30|309.13|306.73|308.9|306.5|309.13|306.73|308.9|306.5|0
1650456040000|2022-04-20 12:00:40|308.89|306.49|308.96|306.56|309.01|306.61|308.89|306.49|0
1650456050000|2022-04-20 12:00:50|308.78|306.38|308.42|306.02|308.78|306.38|308.42|306.02|0
1650456060000|2022-04-20 12:01:00|308.31|305.91|308.42|306.02|308.42|306.02|308.31|305.91|0
1650456070000|2022-04-20 12:01:10|308.54|306.14|308.78|306.38|308.78|306.38|308.54|306.14|0
1650456080000|2022-04-20 12:01:20|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456090000|2022-04-20 12:01:30|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650456100000|2022-04-20 12:01:40|309.01|306.61|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456110000|2022-04-20 12:01:50|309.13|306.73|308.96|306.56|309.13|306.73|308.89|306.49|0
1650456120000|2022-04-20 12:02:00|309.25|306.85|309.37|306.97|309.48|307.08|309.25|306.85|0
1650456130000|2022-04-20 12:02:10|309.25|306.85|309.25|306.85|309.25|306.85|309.25|306.85|0
1650456140000|2022-04-20 12:02:20|309.36|306.96|309.13|306.73|309.36|306.96|309.13|306.73|0
1650456150000|2022-04-20 12:02:30|308.96|306.56|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456160000|2022-04-20 12:02:40|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650456170000|2022-04-20 12:02:50|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1650456180000|2022-04-20 12:03:00|309.13|306.73|309.13|306.73|309.25|306.85|309.13|306.73|0
1650456190000|2022-04-20 12:03:10|309.25|306.85|309.25|306.85|309.25|306.85|309.25|306.85|0
1650456200000|2022-04-20 12:03:20|309.13|306.73|309.25|306.85|309.25|306.85|309.13|306.73|0
1650456210000|2022-04-20 12:03:30|309.19|306.79|309.36|306.96|309.36|306.96|309.13|306.73|0
1650456220000|2022-04-20 12:03:40|309.25|306.85|309.25|306.85|309.25|306.85|309.25|306.85|0
1650456230000|2022-04-20 12:03:50|309.36|306.96|309.25|306.85|309.36|306.96|309.25|306.85|0
1650456240000|2022-04-20 12:04:00|309.36|306.96|309.25|306.85|309.36|306.96|309.25|306.85|0
1650456250000|2022-04-20 12:04:10|309.36|306.96|309.25|306.85|309.36|306.96|309.25|306.85|0
1650456260000|2022-04-20 12:04:20|308.95|306.55|308.95|306.55|308.95|306.55|308.89|306.49|0
1650456270000|2022-04-20 12:04:30|308.89|306.49|309.07|306.67|309.07|306.67|308.89|306.49|0
1650456280000|2022-04-20 12:04:40|309.13|306.73|309.13|306.73|309.13|306.73|309.01|306.61|0
1650456290000|2022-04-20 12:04:50|309.31|306.91|309.01|306.61|309.31|306.91|309.01|306.61|0
1650456300000|2022-04-20 12:05:00|308.89|306.49|309.07|306.67|309.25|306.85|308.89|306.49|0
1650456310000|2022-04-20 12:05:10|309.01|306.61|309.19|306.79|309.19|306.79|309.01|306.61|0
1650456320000|2022-04-20 12:05:20|309.25|306.85|309.13|306.73|309.25|306.85|309.13|306.73|0
1650456330000|2022-04-20 12:05:30|309.19|306.79|309.31|306.91|309.31|306.91|309.19|306.79|0
1650456340000|2022-04-20 12:05:40|309.36|306.96|309.6|307.2|309.6|307.2|309.36|306.96|0
1650456350000|2022-04-20 12:05:50|309.48|307.08|309.36|306.96|309.48|307.08|309.36|306.96|0
1650456360000|2022-04-20 12:06:00|309.48|307.08|309.48|307.08|309.48|307.08|309.48|307.08|0
1650456380000|2022-04-20 12:06:20|309.6|307.2|309.6|307.2|309.72|307.32|309.6|307.2|0
1650456390000|2022-04-20 12:06:30|309.72|307.32|309.6|307.2|309.72|307.32|309.6|307.2|0
1650456400000|2022-04-20 12:06:40|309.48|307.08|309.36|306.96|309.48|307.08|309.36|306.96|0
1650456410000|2022-04-20 12:06:50|309.25|306.85|309.36|306.96|309.36|306.96|309.25|306.85|0
1650456420000|2022-04-20 12:07:00|309.25|306.85|309.25|306.85|309.36|306.96|309.25|306.85|0
1650456430000|2022-04-20 12:07:10|309.13|306.73|309.25|306.85|309.25|306.85|309.13|306.73|0
1650456440000|2022-04-20 12:07:20|309.13|306.73|309.13|306.73|309.25|306.85|309.13|306.73|0
1650456450000|2022-04-20 12:07:30|309.24|306.84|309.01|306.61|309.24|306.84|309.01|306.61|0
1650456460000|2022-04-20 12:07:40|309.13|306.73|309.01|306.61|309.13|306.73|309.01|306.61|0
1650456470000|2022-04-20 12:07:50|308.95|306.55|308.89|306.49|308.95|306.55|308.77|306.37|0
1650456480000|2022-04-20 12:08:00|309.01|306.61|308.89|306.49|309.01|306.61|308.89|306.49|0
1650456490000|2022-04-20 12:08:10|308.77|306.37|309.13|306.73|309.13|306.73|308.77|306.37|0
1650456500000|2022-04-20 12:08:20|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1650456510000|2022-04-20 12:08:30|309.07|306.67|309.01|306.61|309.13|306.73|309.01|306.61|0
1650456520000|2022-04-20 12:08:40|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456530000|2022-04-20 12:08:50|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650456540000|2022-04-20 12:09:00|308.77|306.37|308.89|306.49|308.89|306.49|308.77|306.37|0
1650456550000|2022-04-20 12:09:10|309.01|306.61|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456560000|2022-04-20 12:09:20|309.13|306.73|309.01|306.61|309.13|306.73|309.01|306.61|0
1650456570000|2022-04-20 12:09:30|309.13|306.73|309.01|306.61|309.24|306.84|309.01|306.61|0
1650456580000|2022-04-20 12:09:40|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650456590000|2022-04-20 12:09:50|309.13|306.73|308.89|306.49|309.13|306.73|308.89|306.49|0
1650456600000|2022-04-20 12:10:00|308.95|306.55|308.89|306.49|308.95|306.55|308.83|306.43|0
1650456610000|2022-04-20 12:10:10|308.77|306.37|308.89|306.49|308.89|306.49|308.77|306.37|0
1650456620000|2022-04-20 12:10:20|308.83|306.43|308.77|306.37|308.83|306.43|308.77|306.37|0
1650456630000|2022-04-20 12:10:30|308.89|306.49|308.89|306.49|308.89|306.49|308.83|306.43|0
1650456640000|2022-04-20 12:10:40|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1650456650000|2022-04-20 12:10:50|308.89|306.49|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456660000|2022-04-20 12:11:00|309.13|306.73|308.89|306.49|309.13|306.73|308.89|306.49|0
1650456670000|2022-04-20 12:11:10|309.01|306.61|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456690000|2022-04-20 12:11:30|308.89|306.49|308.89|306.49|309.01|306.61|308.89|306.49|0
1650456700000|2022-04-20 12:11:40|309.01|306.61|309.01|306.61|309.01|306.61|308.89|306.49|0
1650456710000|2022-04-20 12:11:50|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650456720000|2022-04-20 12:12:00|309.01|306.61|308.89|306.49|309.01|306.61|308.89|306.49|0
1650456750000|2022-04-20 12:12:30|309.01|306.61|308.89|306.49|309.01|306.61|308.89|306.49|0
1650456770000|2022-04-20 12:12:50|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1650456780000|2022-04-20 12:13:00|309.48|307.08|309.36|306.96|309.48|307.08|309.12|306.72|0
1650456790000|2022-04-20 12:13:10|309.48|307.08|309.6|307.2|309.6|307.2|309.48|307.08|0
1650456800000|2022-04-20 12:13:20|309.71|307.31|309.6|307.2|309.71|307.31|309.6|307.2|0
1650456810000|2022-04-20 12:13:30|309.71|307.31|309.71|307.31|309.71|307.31|309.6|307.2|0
1650456830000|2022-04-20 12:13:50|309.6|307.2|309.6|307.2|309.6|307.2|309.6|307.2|0
1650456840000|2022-04-20 12:14:00|309.71|307.31|309.71|307.31|309.71|307.31|309.71|307.31|0
1650456850000|2022-04-20 12:14:10|309.83|307.43|309.71|307.31|309.83|307.43|309.71|307.31|0
1650456860000|2022-04-20 12:14:20|309.6|307.2|309.71|307.31|309.71|307.31|309.6|307.2|0
1650456870000|2022-04-20 12:14:30|309.83|307.43|309.83|307.43|309.83|307.43|309.71|307.31|0
1650456880000|2022-04-20 12:14:40|309.77|307.37|309.83|307.43|309.83|307.43|309.71|307.31|0
1650456890000|2022-04-20 12:14:50|309.71|307.31|309.71|307.31|309.83|307.43|309.71|307.31|0
1650456900000|2022-04-20 12:15:00|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1650456910000|2022-04-20 12:15:10|309.71|307.31|309.83|307.43|309.83|307.43|309.71|307.31|0
1650456920000|2022-04-20 12:15:20|309.95|307.55|310.07|307.67|310.07|307.67|309.95|307.55|0
1650456930000|2022-04-20 12:15:30|310.18|307.78|310.07|307.67|310.18|307.78|310.07|307.67|0
1650456940000|2022-04-20 12:15:40|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1650456950000|2022-04-20 12:15:50|310.07|307.67|310.18|307.78|310.18|307.78|310.07|307.67|0
1650456960000|2022-04-20 12:16:00|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650456970000|2022-04-20 12:16:10|310.18|307.78|310.3|307.9|310.3|307.9|310.18|307.78|0
1650456980000|2022-04-20 12:16:20|310.36|307.96|310.42|308.02|310.42|308.02|310.3|307.9|0
1650456990000|2022-04-20 12:16:30|310.3|307.9|310.42|308.02|310.42|308.02|310.3|307.9|0
1650457000000|2022-04-20 12:16:40|310.36|307.96|310.54|308.14|310.54|308.14|310.36|307.96|0
1650457010000|2022-04-20 12:16:50|310.66|308.26|310.66|308.26|310.66|308.26|310.66|308.26|0
1650457020000|2022-04-20 12:17:00|310.54|308.14|310.42|308.02|310.54|308.14|310.42|308.02|0
1650457040000|2022-04-20 12:17:20|310.3|307.9|310.42|308.02|310.42|308.02|310.3|307.9|0
1650457050000|2022-04-20 12:17:30|310.36|307.96|310.42|308.02|310.42|308.02|310.36|307.96|0
1650457060000|2022-04-20 12:17:40|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650457070000|2022-04-20 12:17:50|310.36|307.96|310.3|307.9|310.36|307.96|310.3|307.9|0
1650457080000|2022-04-20 12:18:00|310.42|308.02|310.36|307.96|310.42|308.02|310.36|307.96|0
1650457090000|2022-04-20 12:18:10|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650457100000|2022-04-20 12:18:20|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1650457110000|2022-04-20 12:18:30|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650457140000|2022-04-20 12:19:00|310.54|308.14|310.42|308.02|310.54|308.14|310.42|308.02|0
1650457150000|2022-04-20 12:19:10|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1650457160000|2022-04-20 12:19:20|310.42|308.02|310.54|308.14|310.54|308.14|310.42|308.02|0
1650457170000|2022-04-20 12:19:30|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1650457180000|2022-04-20 12:19:40|310.54|308.14|310.6|308.2|310.65|308.25|310.54|308.14|0
1650457190000|2022-04-20 12:19:50|310.65|308.25|310.54|308.14|310.65|308.25|310.42|308.02|0
1650457200000|2022-04-20 12:20:00|310.65|308.25|310.3|307.9|310.77|308.37|310.3|307.9|0
1650457210000|2022-04-20 12:20:10|310.18|307.78|310.18|307.78|310.18|307.78|310.18|307.78|0
1650457220000|2022-04-20 12:20:20|310.3|307.9|310.3|307.9|310.3|307.9|310.18|307.78|0
1650457230000|2022-04-20 12:20:30|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1650457240000|2022-04-20 12:20:40|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1650457250000|2022-04-20 12:20:50|310.13|307.73|310.18|307.78|310.18|307.78|310.13|307.73|0
1650457260000|2022-04-20 12:21:00|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1650457270000|2022-04-20 12:21:10|310.13|307.73|310.18|307.78|310.18|307.78|310.13|307.73|0
1650457280000|2022-04-20 12:21:20|310.3|307.9|310.24|307.84|310.3|307.9|310.18|307.78|0
1650457290000|2022-04-20 12:21:30|310.3|307.9|310.06|307.66|310.3|307.9|310.06|307.66|0
1650457300000|2022-04-20 12:21:40|310.01|307.61|310.06|307.66|310.06|307.66|309.95|307.55|0
1650457310000|2022-04-20 12:21:50|310.18|307.78|310.18|307.78|310.24|307.84|310.18|307.78|0
1650457320000|2022-04-20 12:22:00|310.12|307.72|309.95|307.55|310.12|307.72|309.95|307.55|0
1650457330000|2022-04-20 12:22:10|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1650457340000|2022-04-20 12:22:20|309.89|307.49|309.95|307.55|309.95|307.55|309.83|307.43|0
1650457350000|2022-04-20 12:22:30|310.06|307.66|309.95|307.55|310.06|307.66|309.95|307.55|0
1650457360000|2022-04-20 12:22:40|309.83|307.43|309.83|307.43|309.83|307.43|309.83|307.43|0
1650457370000|2022-04-20 12:22:50|309.89|307.49|309.95|307.55|309.95|307.55|309.89|307.49|0
1650457380000|2022-04-20 12:23:00|310.18|307.78|310.18|307.78|310.3|307.9|310.18|307.78|0
1650457390000|2022-04-20 12:23:10|310.06|307.66|310.18|307.78|310.18|307.78|310.06|307.66|0
1650457410000|2022-04-20 12:23:30|310.06|307.66|310.06|307.66|310.06|307.66|310.06|307.66|0
1650457420000|2022-04-20 12:23:40|310.18|307.78|310.3|307.9|310.3|307.9|310.18|307.78|0
1650457430000|2022-04-20 12:23:50|310.18|307.78|310.3|307.9|310.42|308.02|310.18|307.78|0
1650457440000|2022-04-20 12:24:00|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1650457450000|2022-04-20 12:24:10|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650457460000|2022-04-20 12:24:20|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1650457470000|2022-04-20 12:24:30|310.3|307.9|310.3|307.9|310.3|307.9|310.3|307.9|0
1650457490000|2022-04-20 12:24:50|310.42|308.02|310.3|307.9|310.42|308.02|310.3|307.9|0
1650457500000|2022-04-20 12:25:00|310.36|307.96|310.65|308.25|310.65|308.25|310.36|307.96|0
1650457510000|2022-04-20 12:25:10|310.53|308.13|310.3|307.9|310.53|308.13|310.3|307.9|0
1650457520000|2022-04-20 12:25:20|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1650457540000|2022-04-20 12:25:40|310.53|308.13|310.53|308.13|310.53|308.13|310.53|308.13|0
1650457550000|2022-04-20 12:25:50|310.42|308.02|310.53|308.13|310.53|308.13|310.42|308.02|0
1650457560000|2022-04-20 12:26:00|310.42|308.02|310.65|308.25|310.65|308.25|310.42|308.02|0
1650457580000|2022-04-20 12:26:20|310.53|308.13|310.53|308.13|310.53|308.13|310.53|308.13|0
1650457600000|2022-04-20 12:26:40|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1650457610000|2022-04-20 12:26:50|310.48|308.08|310.53|308.13|310.53|308.13|310.48|308.08|0
1650457620000|2022-04-20 12:27:00|310.42|308.02|309.94|307.54|310.42|308.02|309.94|307.54|0
1650457630000|2022-04-20 12:27:10|310.06|307.66|309.71|307.31|310.06|307.66|309.71|307.31|0
1650457640000|2022-04-20 12:27:20|309.59|307.19|309.71|307.31|309.71|307.31|309.59|307.19|0
1650457650000|2022-04-20 12:27:30|309.83|307.43|309.89|307.49|309.89|307.49|309.83|307.43|0
1650457660000|2022-04-20 12:27:40|310.06|307.66|309.71|307.31|310.06|307.66|309.71|307.31|0
1650457670000|2022-04-20 12:27:50|309.83|307.43|309.12|306.72|309.83|307.43|309|306.6|0
1650457680000|2022-04-20 12:28:00|309|306.6|307.55|305.15|309|306.6|307.55|305.15|0
1650457690000|2022-04-20 12:28:10|307.61|305.21|307.67|305.27|307.67|305.27|307.61|305.21|0
1650457700000|2022-04-20 12:28:20|307.55|305.15|306.73|304.33|307.55|305.15|306.73|304.33|0
1650457710000|2022-04-20 12:28:30|306.96|304.56|306.96|304.56|306.96|304.56|306.96|304.56|0
1650457720000|2022-04-20 12:28:40|307.02|304.62|307.14|304.74|307.14|304.74|307.02|304.62|0
1650457730000|2022-04-20 12:28:50|307.02|304.62|306.67|304.27|307.02|304.62|306.67|304.27|0
1650457740000|2022-04-20 12:29:00|306.55|304.15|306.9|304.5|306.9|304.5|306.55|304.15|0
1650457750000|2022-04-20 12:29:10|306.79|304.39|307.02|304.62|307.02|304.62|306.79|304.39|0
1650457760000|2022-04-20 12:29:20|306.9|304.5|306.79|304.39|306.9|304.5|306.67|304.27|0
1650457780000|2022-04-20 12:29:40|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1650457790000|2022-04-20 12:29:50|307.02|304.62|306.9|304.5|307.02|304.62|306.79|304.39|0
1650457800000|2022-04-20 12:30:00|307.02|304.62|306.9|304.5|307.02|304.62|306.9|304.5|0
1650457810000|2022-04-20 12:30:10|307.02|304.62|307.73|305.33|307.73|305.33|307.02|304.62|0
1650457820000|2022-04-20 12:30:20|307.61|305.21|307.61|305.21|307.73|305.33|307.61|305.21|0
1650457830000|2022-04-20 12:30:30|307.73|305.33|307.61|305.21|307.73|305.33|307.61|305.21|0
1650457850000|2022-04-20 12:30:50|307.55|305.15|307.73|305.33|307.73|305.33|307.55|305.15|0
1650457860000|2022-04-20 12:31:00|307.61|305.21|307.49|305.09|307.61|305.21|307.49|305.09|0
1650457870000|2022-04-20 12:31:10|307.61|305.21|307.49|305.09|307.61|305.21|307.49|305.09|0
1650457880000|2022-04-20 12:31:20|307.61|305.21|307.61|305.21|307.73|305.33|307.61|305.21|0
1650457890000|2022-04-20 12:31:30|307.73|305.33|307.61|305.21|307.73|305.33|307.61|305.21|0
1650457900000|2022-04-20 12:31:40|307.55|305.15|307.61|305.21|307.61|305.21|307.49|305.09|0
1650457910000|2022-04-20 12:31:50|307.55|305.15|307.61|305.21|307.61|305.21|307.55|305.15|0
1650457920000|2022-04-20 12:32:00|307.73|305.33|307.73|305.33|307.73|305.33|307.73|305.33|0
1650457930000|2022-04-20 12:32:10|307.61|305.21|307.96|305.56|307.96|305.56|307.61|305.21|0
1650457940000|2022-04-20 12:32:20|307.73|305.33|307.61|305.21|307.73|305.33|307.61|305.21|0
1650457950000|2022-04-20 12:32:30|307.72|305.32|307.72|305.32|307.72|305.32|307.61|305.21|0
1650457970000|2022-04-20 12:32:50|307.61|305.21|307.61|305.21|307.61|305.21|307.61|305.21|0
1650457980000|2022-04-20 12:33:00|307.72|305.32|307.61|305.21|307.72|305.32|307.49|305.09|0
1650457990000|2022-04-20 12:33:10|307.55|305.15|307.37|304.97|307.55|305.15|307.37|304.97|0
1650458000000|2022-04-20 12:33:20|307.25|304.85|307.14|304.74|307.25|304.85|307.14|304.74|0
1650458010000|2022-04-20 12:33:30|307.25|304.85|306.9|304.5|307.25|304.85|306.9|304.5|0
1650458020000|2022-04-20 12:33:40|306.96|304.56|307.02|304.62|307.02|304.62|306.9|304.5|0
1650458030000|2022-04-20 12:33:50|307.14|304.74|306.9|304.5|307.14|304.74|306.9|304.5|0
1650458040000|2022-04-20 12:34:00|306.78|304.38|306.9|304.5|306.9|304.5|306.78|304.38|0
1650458050000|2022-04-20 12:34:10|307.14|304.74|307.37|304.97|307.37|304.97|307.14|304.74|0
1650458060000|2022-04-20 12:34:20|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1650458070000|2022-04-20 12:34:30|307.2|304.8|307.25|304.85|307.25|304.85|307.2|304.8|0
1650458080000|2022-04-20 12:34:40|307.14|304.74|307.02|304.62|307.14|304.74|307.02|304.62|0
1650458090000|2022-04-20 12:34:50|307.14|304.74|307.2|304.8|307.2|304.8|307.14|304.74|0
1650458100000|2022-04-20 12:35:00|307.25|304.85|306.96|304.56|307.25|304.85|306.96|304.56|0
1650458110000|2022-04-20 12:35:10|306.78|304.38|306.9|304.5|306.9|304.5|306.78|304.38|0
1650458120000|2022-04-20 12:35:20|306.84|304.44|306.78|304.38|306.84|304.44|306.78|304.38|0
1650458140000|2022-04-20 12:35:40|306.84|304.44|307.14|304.74|307.14|304.74|306.84|304.44|0
1650458150000|2022-04-20 12:35:50|307.02|304.62|307.02|304.62|307.02|304.62|306.9|304.5|0
1650458160000|2022-04-20 12:36:00|307.14|304.74|307.02|304.62|307.14|304.74|307.02|304.62|0
1650458170000|2022-04-20 12:36:10|307.08|304.68|307.2|304.8|307.25|304.85|307.08|304.68|0
1650458180000|2022-04-20 12:36:20|307.25|304.85|307.02|304.62|307.31|304.91|307.02|304.62|0
1650458210000|2022-04-20 12:36:50|307.08|304.68|307.13|304.73|307.13|304.73|307.08|304.68|0
1650458220000|2022-04-20 12:37:00|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1650458230000|2022-04-20 12:37:10|307.31|304.91|307.49|305.09|307.49|305.09|307.31|304.91|0
1650458240000|2022-04-20 12:37:20|307.37|304.97|307.49|305.09|307.49|305.09|307.37|304.97|0
1650458250000|2022-04-20 12:37:30|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650458260000|2022-04-20 12:37:40|307.43|305.03|307.37|304.97|307.49|305.09|307.37|304.97|0
1650458280000|2022-04-20 12:38:00|307.49|305.09|307.25|304.85|307.49|305.09|307.25|304.85|0
1650458290000|2022-04-20 12:38:10|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650458300000|2022-04-20 12:38:20|307.49|305.09|307.6|305.2|307.6|305.2|307.49|305.09|0
1650458310000|2022-04-20 12:38:30|307.49|305.09|307.6|305.2|307.6|305.2|307.49|305.09|0
1650458320000|2022-04-20 12:38:40|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650458330000|2022-04-20 12:38:50|307.6|305.2|307.6|305.2|307.6|305.2|307.6|305.2|0
1650458340000|2022-04-20 12:39:00|307.49|305.09|307.37|304.97|307.49|305.09|307.37|304.97|0
1650458350000|2022-04-20 12:39:10|307.49|305.09|307.6|305.2|307.6|305.2|307.49|305.09|0
1650458360000|2022-04-20 12:39:20|307.49|305.09|307.49|305.09|307.49|305.09|307.49|305.09|0
1650458370000|2022-04-20 12:39:30|307.37|304.97|307.25|304.85|307.37|304.97|307.25|304.85|0
1650458380000|2022-04-20 12:39:40|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650458390000|2022-04-20 12:39:50|307.25|304.85|307.37|304.97|307.37|304.97|307.25|304.85|0
1650458400000|2022-04-20 12:40:00|307.25|304.85|307.37|304.97|307.37|304.97|307.25|304.85|0
1650458410000|2022-04-20 12:40:10|307.25|304.85|307.25|304.85|307.25|304.85|307.19|304.79|0
1650458420000|2022-04-20 12:40:20|307.13|304.73|307.02|304.62|307.13|304.73|307.02|304.62|0
1650458430000|2022-04-20 12:40:30|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1650458440000|2022-04-20 12:40:40|307.02|304.62|306.9|304.5|307.08|304.68|306.9|304.5|0
1650458450000|2022-04-20 12:40:50|306.55|304.15|306.66|304.26|306.66|304.26|306.55|304.15|0
1650458460000|2022-04-20 12:41:00|307.02|304.62|307.02|304.62|307.13|304.73|307.02|304.62|0
1650458470000|2022-04-20 12:41:10|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1650458480000|2022-04-20 12:41:20|307.25|304.85|307.13|304.73|307.25|304.85|307.13|304.73|0
1650458490000|2022-04-20 12:41:30|307.25|304.85|307.02|304.62|307.25|304.85|307.02|304.62|0
1650458500000|2022-04-20 12:41:40|307.13|304.73|306.9|304.5|307.13|304.73|306.9|304.5|0
1650458510000|2022-04-20 12:41:50|306.78|304.38|306.78|304.38|306.84|304.44|306.78|304.38|0
1650458520000|2022-04-20 12:42:00|306.84|304.44|306.66|304.26|306.84|304.44|306.66|304.26|0
1650458530000|2022-04-20 12:42:10|306.78|304.38|307.01|304.61|307.01|304.61|306.78|304.38|0
1650458540000|2022-04-20 12:42:20|307.13|304.73|307.13|304.73|307.13|304.73|307.13|304.73|0
1650458550000|2022-04-20 12:42:30|307.01|304.61|307.25|304.85|307.25|304.85|307.01|304.61|0
1650458560000|2022-04-20 12:42:40|307.13|304.73|307.25|304.85|307.25|304.85|307.13|304.73|0
1650458570000|2022-04-20 12:42:50|307.37|304.97|307.25|304.85|307.37|304.97|307.25|304.85|0
1650458580000|2022-04-20 12:43:00|307.31|304.91|307.25|304.85|307.37|304.97|307.25|304.85|0
1650458590000|2022-04-20 12:43:10|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650458620000|2022-04-20 12:43:40|307.31|304.91|307.48|305.08|307.48|305.08|307.25|304.85|0
1650458640000|2022-04-20 12:44:00|307.6|305.2|307.37|304.97|307.6|305.2|307.37|304.97|0
1650458650000|2022-04-20 12:44:10|307.48|305.08|307.37|304.97|307.48|305.08|307.37|304.97|0
1650458660000|2022-04-20 12:44:20|307.48|305.08|307.48|305.08|307.48|305.08|307.43|305.03|0
1650458670000|2022-04-20 12:44:30|307.6|305.2|307.6|305.2|307.6|305.2|307.6|305.2|0
1650458680000|2022-04-20 12:44:40|307.72|305.32|307.72|305.32|307.72|305.32|307.6|305.2|0
1650458690000|2022-04-20 12:44:50|307.84|305.44|307.6|305.2|307.84|305.44|307.6|305.2|0
1650458700000|2022-04-20 12:45:00|307.43|305.03|307.37|304.97|307.48|305.08|307.37|304.97|0
1650458710000|2022-04-20 12:45:10|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1650458720000|2022-04-20 12:45:20|307.37|304.97|307.37|304.97|307.48|305.08|307.37|304.97|0
1650458730000|2022-04-20 12:45:30|307.6|305.2|307.84|305.44|307.84|305.44|307.6|305.2|0
1650458740000|2022-04-20 12:45:40|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1650458750000|2022-04-20 12:45:50|307.6|305.2|307.72|305.32|307.72|305.32|307.6|305.2|0
1650458760000|2022-04-20 12:46:00|307.78|305.38|307.84|305.44|307.84|305.44|307.72|305.32|0
1650458770000|2022-04-20 12:46:10|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650458780000|2022-04-20 12:46:20|307.9|305.5|307.84|305.44|307.9|305.5|307.84|305.44|0
1650458790000|2022-04-20 12:46:30|307.95|305.55|308.07|305.67|308.07|305.67|307.95|305.55|0
1650458800000|2022-04-20 12:46:40|308.19|305.79|308.43|306.03|308.43|306.03|308.19|305.79|0
1650458820000|2022-04-20 12:47:00|308.31|305.91|308.43|306.03|308.43|306.03|308.31|305.91|0
1650458830000|2022-04-20 12:47:10|308.31|305.91|308.43|306.03|308.43|306.03|308.31|305.91|0
1650458840000|2022-04-20 12:47:20|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1650458850000|2022-04-20 12:47:30|308.43|306.03|308.49|306.09|308.49|306.09|308.43|306.03|0
1650458860000|2022-04-20 12:47:40|308.54|306.14|308.43|306.03|308.54|306.14|308.43|306.03|0
1650458870000|2022-04-20 12:47:50|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1650458880000|2022-04-20 12:48:00|308.19|305.79|308.54|306.14|308.54|306.14|308.19|305.79|0
1650458890000|2022-04-20 12:48:10|308.43|306.03|308.43|306.03|308.43|306.03|308.43|306.03|0
1650458900000|2022-04-20 12:48:20|308.54|306.14|308.43|306.03|308.54|306.14|308.43|306.03|0
1650458910000|2022-04-20 12:48:30|308.49|306.09|308.42|306.02|308.54|306.14|308.42|306.02|0
1650458940000|2022-04-20 12:49:00|308.54|306.14|308.42|306.02|308.54|306.14|308.42|306.02|0
1650458960000|2022-04-20 12:49:20|308.54|306.14|308.54|306.14|308.54|306.14|308.54|306.14|0
1650458970000|2022-04-20 12:49:30|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1650458980000|2022-04-20 12:49:40|308.19|305.79|307.95|305.55|308.19|305.79|307.95|305.55|0
1650458990000|2022-04-20 12:49:50|307.84|305.44|307.95|305.55|307.95|305.55|307.84|305.44|0
1650459000000|2022-04-20 12:50:00|308.31|305.91|308.07|305.67|308.31|305.91|308.07|305.67|0
1650459010000|2022-04-20 12:50:10|308.19|305.79|308.07|305.67|308.19|305.79|308.07|305.67|0
1650459020000|2022-04-20 12:50:20|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650459030000|2022-04-20 12:50:30|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1650459040000|2022-04-20 12:50:40|307.72|305.32|307.72|305.32|307.72|305.32|307.72|305.32|0
1650459050000|2022-04-20 12:50:50|307.6|305.2|307.83|305.43|307.83|305.43|307.6|305.2|0
1650459060000|2022-04-20 12:51:00|307.95|305.55|307.95|305.55|307.95|305.55|307.83|305.43|0
1650459070000|2022-04-20 12:51:10|308.07|305.67|307.83|305.43|308.07|305.67|307.83|305.43|0
1650459080000|2022-04-20 12:51:20|307.95|305.55|307.6|305.2|307.95|305.55|307.6|305.2|0
1650459090000|2022-04-20 12:51:30|307.72|305.32|307.95|305.55|308.07|305.67|307.72|305.32|0
1650459100000|2022-04-20 12:51:40|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1650459110000|2022-04-20 12:51:50|308.19|305.79|308.31|305.91|308.31|305.91|308.19|305.79|0
1650459120000|2022-04-20 12:52:00|308.19|305.79|308.31|305.91|308.31|305.91|308.19|305.79|0
1650459130000|2022-04-20 12:52:10|308.19|305.79|308.07|305.67|308.19|305.79|308.07|305.67|0
1650459140000|2022-04-20 12:52:20|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650459150000|2022-04-20 12:52:30|308.07|305.67|308.07|305.67|308.07|305.67|308.07|305.67|0
1650459160000|2022-04-20 12:52:40|307.95|305.55|307.83|305.43|307.95|305.55|307.83|305.43|0
1650459170000|2022-04-20 12:52:50|307.95|305.55|308.07|305.67|308.07|305.67|307.95|305.55|0
1650459180000|2022-04-20 12:53:00|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650459200000|2022-04-20 12:53:20|308.07|305.67|307.95|305.55|308.07|305.67|307.95|305.55|0
1650459210000|2022-04-20 12:53:30|307.83|305.43|307.72|305.32|307.83|305.43|307.72|305.32|0
1650459220000|2022-04-20 12:53:40|307.6|305.2|307.48|305.08|307.6|305.2|307.48|305.08|0
1650459230000|2022-04-20 12:53:50|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1650459240000|2022-04-20 12:54:00|307.24|304.84|306.89|304.49|307.24|304.84|306.89|304.49|0
1650459250000|2022-04-20 12:54:10|307.01|304.61|307.13|304.73|307.13|304.73|307.01|304.61|0
1650459260000|2022-04-20 12:54:20|307.01|304.61|307.01|304.61|307.01|304.61|306.89|304.49|0
1650459270000|2022-04-20 12:54:30|306.89|304.49|306.77|304.37|306.89|304.49|306.77|304.37|0
1650459280000|2022-04-20 12:54:40|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1650459290000|2022-04-20 12:54:50|306.77|304.37|306.54|304.14|306.89|304.49|306.54|304.14|0
1650459300000|2022-04-20 12:55:00|306.66|304.26|306.77|304.37|306.77|304.37|306.66|304.26|0
1650459320000|2022-04-20 12:55:20|306.89|304.49|307.01|304.61|307.01|304.61|306.89|304.49|0
1650459330000|2022-04-20 12:55:30|307.13|304.73|306.89|304.49|307.13|304.73|306.89|304.49|0
1650459340000|2022-04-20 12:55:40|306.77|304.37|306.66|304.26|306.77|304.37|306.54|304.14|0
1650459350000|2022-04-20 12:55:50|306.54|304.14|306.54|304.14|306.66|304.26|306.54|304.14|0
1650459360000|2022-04-20 12:56:00|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1650459370000|2022-04-20 12:56:10|306.89|304.49|306.77|304.37|306.89|304.49|306.77|304.37|0
1650459380000|2022-04-20 12:56:20|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1650459390000|2022-04-20 12:56:30|307.01|304.61|306.89|304.49|307.01|304.61|306.89|304.49|0
1650459400000|2022-04-20 12:56:40|306.83|304.43|306.89|304.49|306.89|304.49|306.83|304.43|0
1650459410000|2022-04-20 12:56:50|306.77|304.37|306.89|304.49|307.01|304.61|306.77|304.37|0
1650459420000|2022-04-20 12:57:00|307.01|304.61|307.01|304.61|307.01|304.61|306.89|304.49|0
1650459430000|2022-04-20 12:57:10|306.89|304.49|307.01|304.61|307.01|304.61|306.89|304.49|0
1650459440000|2022-04-20 12:57:20|307.13|304.73|307.01|304.61|307.13|304.73|307.01|304.61|0
1650459460000|2022-04-20 12:57:40|306.95|304.55|306.89|304.49|306.95|304.55|306.89|304.49|0
1650459470000|2022-04-20 12:57:50|306.54|304.14|306.54|304.14|306.66|304.26|306.54|304.14|0
1650459480000|2022-04-20 12:58:00|306.66|304.26|306.66|304.26|306.66|304.26|306.66|304.26|0
1650459490000|2022-04-20 12:58:10|306.77|304.37|306.66|304.26|306.77|304.37|306.66|304.26|0
1650459500000|2022-04-20 12:58:20|306.77|304.37|306.77|304.37|306.77|304.37|306.77|304.37|0
1650459510000|2022-04-20 12:58:30|306.89|304.49|306.3|303.9|306.89|304.49|306.3|303.9|0
1650459520000|2022-04-20 12:58:40|306.19|303.79|306.19|303.79|306.19|303.79|306.07|303.67|0
1650459530000|2022-04-20 12:58:50|306.07|303.67|306.07|303.67|306.07|303.67|305.95|303.55|0
1650459550000|2022-04-20 12:59:10|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1650459560000|2022-04-20 12:59:20|306.3|303.9|306.19|303.79|306.3|303.9|306.19|303.79|0
1650459570000|2022-04-20 12:59:30|306.07|303.67|306.07|303.67|306.07|303.67|305.95|303.55|0
1650459580000|2022-04-20 12:59:40|305.95|303.55|305.95|303.55|305.95|303.55|305.95|303.55|0
1650459590000|2022-04-20 12:59:50|306.07|303.67|306.07|303.67|306.07|303.67|306.07|303.67|0
1650459600000|2022-04-20 13:00:00|305.95|303.55|306.19|303.79|306.19|303.79|305.95|303.55|0
1650459610000|2022-04-20 13:00:10|306.3|303.9|306.07|303.67|306.42|304.02|306.07|303.67|0
1650459630000|2022-04-20 13:00:30|306.19|303.79|306.42|304.02|306.42|304.02|306.19|303.79|0
1650459640000|2022-04-20 13:00:40|306.54|304.14|306.54|304.14|306.54|304.14|306.54|304.14|0
1650459650000|2022-04-20 13:00:50|306.42|304.02|306.54|304.14|306.54|304.14|306.42|304.02|0
1650459660000|2022-04-20 13:01:00|306.65|304.25|306.54|304.14|306.65|304.25|306.54|304.14|0
1650459670000|2022-04-20 13:01:10|306.65|304.25|306.54|304.14|306.65|304.25|306.54|304.14|0
1650459680000|2022-04-20 13:01:20|306.65|304.25|306.54|304.14|306.65|304.25|306.54|304.14|0
1650459690000|2022-04-20 13:01:30|306.65|304.25|307.12|304.72|307.12|304.72|306.65|304.25|0
1650459710000|2022-04-20 13:01:50|307.01|304.61|306.77|304.37|307.01|304.61|306.77|304.37|0
1650459720000|2022-04-20 13:02:00|306.89|304.49|307.24|304.84|307.24|304.84|306.89|304.49|0
1650459730000|2022-04-20 13:02:10|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650459740000|2022-04-20 13:02:20|307.24|304.84|307.24|304.84|307.36|304.96|307.24|304.84|0
1650459750000|2022-04-20 13:02:30|307.12|304.72|307.24|304.84|307.24|304.84|307.12|304.72|0
1650459760000|2022-04-20 13:02:40|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650459770000|2022-04-20 13:02:50|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1650459780000|2022-04-20 13:03:00|307.12|304.72|306.89|304.49|307.12|304.72|306.89|304.49|0
1650459790000|2022-04-20 13:03:10|307.01|304.61|306.89|304.49|307.12|304.72|306.89|304.49|0
1650459800000|2022-04-20 13:03:20|307.01|304.61|307.24|304.84|307.24|304.84|307.01|304.61|0
1650459810000|2022-04-20 13:03:30|307.12|304.72|307.24|304.84|307.24|304.84|307.12|304.72|0
1650459820000|2022-04-20 13:03:40|307.12|304.72|307.36|304.96|307.36|304.96|307.12|304.72|0
1650459830000|2022-04-20 13:03:50|307.48|305.08|307.48|305.08|307.59|305.19|307.36|304.96|0
1650459840000|2022-04-20 13:04:00|307.36|304.96|307.48|305.08|307.48|305.08|307.36|304.96|0
1650459850000|2022-04-20 13:04:10|307.59|305.19|307.71|305.31|307.71|305.31|307.59|305.19|0
1650459860000|2022-04-20 13:04:20|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1650459870000|2022-04-20 13:04:30|307.71|305.31|307.59|305.19|307.71|305.31|307.48|305.08|0
1650459880000|2022-04-20 13:04:40|307.65|305.25|307.71|305.31|307.71|305.31|307.59|305.19|0
1650459890000|2022-04-20 13:04:50|307.77|305.37|307.71|305.31|307.77|305.37|307.71|305.31|0
1650459900000|2022-04-20 13:05:00|307.59|305.19|307.71|305.31|307.71|305.31|307.59|305.19|0
1650459910000|2022-04-20 13:05:10|307.83|305.43|307.95|305.55|307.95|305.55|307.71|305.31|0
1650459920000|2022-04-20 13:05:20|307.83|305.43|307.83|305.43|307.83|305.43|307.83|305.43|0
1650459930000|2022-04-20 13:05:30|307.95|305.55|307.83|305.43|307.95|305.55|307.71|305.31|0
1650459940000|2022-04-20 13:05:40|307.95|305.55|307.95|305.55|307.95|305.55|307.95|305.55|0
1650459950000|2022-04-20 13:05:50|308.06|305.66|308.06|305.66|308.06|305.66|307.95|305.55|0
1650459960000|2022-04-20 13:06:00|308.18|305.78|308.06|305.66|308.18|305.78|307.95|305.55|0
1650459970000|2022-04-20 13:06:10|307.95|305.55|307.95|305.55|308.06|305.66|307.95|305.55|0
1650459980000|2022-04-20 13:06:20|307.83|305.43|307.71|305.31|307.83|305.43|307.71|305.31|0
1650459990000|2022-04-20 13:06:30|307.59|305.19|307.59|305.19|307.65|305.25|307.59|305.19|0
1650460000000|2022-04-20 13:06:40|307.71|305.31|307.47|305.07|307.83|305.43|307.47|305.07|0
1650460010000|2022-04-20 13:06:50|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650460020000|2022-04-20 13:07:00|307.47|305.07|307.47|305.07|307.47|305.07|307.36|304.96|0
1650460030000|2022-04-20 13:07:10|307.59|305.19|307.59|305.19|307.59|305.19|307.47|305.07|0
1650460040000|2022-04-20 13:07:20|307.71|305.31|307.95|305.55|307.95|305.55|307.71|305.31|0
1650460050000|2022-04-20 13:07:30|307.83|305.43|307.71|305.31|307.83|305.43|307.71|305.31|0
1650460060000|2022-04-20 13:07:40|307.83|305.43|307.83|305.43|307.83|305.43|307.71|305.31|0
1650460070000|2022-04-20 13:07:50|307.71|305.31|307.71|305.31|307.71|305.31|307.59|305.19|0
1650460080000|2022-04-20 13:08:00|307.83|305.43|307.95|305.55|308.06|305.66|307.83|305.43|0
1650460090000|2022-04-20 13:08:10|307.94|305.54|307.94|305.54|307.94|305.54|307.83|305.43|0
1650460100000|2022-04-20 13:08:20|307.83|305.43|308.06|305.66|308.06|305.66|307.83|305.43|0
1650460110000|2022-04-20 13:08:30|308.18|305.78|308.06|305.66|308.18|305.78|308.06|305.66|0
1650460120000|2022-04-20 13:08:40|308.18|305.78|308.42|306.02|308.42|306.02|308.18|305.78|0
1650460130000|2022-04-20 13:08:50|308.3|305.9|308.18|305.78|308.3|305.9|308.18|305.78|0
1650460140000|2022-04-20 13:09:00|308.06|305.66|307.94|305.54|308.06|305.66|307.94|305.54|0
1650460150000|2022-04-20 13:09:10|308.06|305.66|307.94|305.54|308.06|305.66|307.94|305.54|0
1650460160000|2022-04-20 13:09:20|308.06|305.66|308.3|305.9|308.3|305.9|308.06|305.66|0
1650460170000|2022-04-20 13:09:30|308.18|305.78|308.3|305.9|308.3|305.9|308.18|305.78|0
1650460180000|2022-04-20 13:09:40|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650460190000|2022-04-20 13:09:50|308.42|306.02|308.42|306.02|308.42|306.02|308.42|306.02|0
1650460200000|2022-04-20 13:10:00|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650460210000|2022-04-20 13:10:10|308.42|306.02|308.3|305.9|308.42|306.02|308.3|305.9|0
1650460230000|2022-04-20 13:10:30|308.18|305.78|308.3|305.9|308.3|305.9|308.18|305.78|0
1650460240000|2022-04-20 13:10:40|308.18|305.78|308.18|305.78|308.18|305.78|308.18|305.78|0
1650460250000|2022-04-20 13:10:50|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1650460260000|2022-04-20 13:11:00|308.18|305.78|308.42|306.02|308.42|306.02|308.18|305.78|0
1650460270000|2022-04-20 13:11:10|308.53|306.13|308.42|306.02|308.53|306.13|308.42|306.02|0
1650460280000|2022-04-20 13:11:20|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650460290000|2022-04-20 13:11:30|308.41|306.01|308.41|306.01|308.41|306.01|308.36|305.96|0
1650460300000|2022-04-20 13:11:40|308.3|305.9|308.3|305.9|308.3|305.9|308.3|305.9|0
1650460310000|2022-04-20 13:11:50|308.18|305.78|308.65|306.25|308.65|306.25|308.18|305.78|0
1650460330000|2022-04-20 13:12:10|308.77|306.37|308.77|306.37|308.89|306.49|308.77|306.37|0
1650460340000|2022-04-20 13:12:20|308.89|306.49|308.89|306.49|309|306.6|308.89|306.49|0
1650460350000|2022-04-20 13:12:30|308.77|306.37|308.71|306.31|308.77|306.37|308.65|306.25|0
1650460360000|2022-04-20 13:12:40|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650460370000|2022-04-20 13:12:50|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1650460380000|2022-04-20 13:13:00|308.77|306.37|308.89|306.49|308.89|306.49|308.77|306.37|0
1650460390000|2022-04-20 13:13:10|308.77|306.37|308.65|306.25|308.77|306.37|308.65|306.25|0
1650460400000|2022-04-20 13:13:20|308.77|306.37|308.89|306.49|308.89|306.49|308.77|306.37|0
1650460420000|2022-04-20 13:13:40|308.77|306.37|308.65|306.25|308.77|306.37|308.65|306.25|0
1650460440000|2022-04-20 13:14:00|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650460450000|2022-04-20 13:14:10|308.89|306.49|309|306.6|309|306.6|308.89|306.49|0
1650460460000|2022-04-20 13:14:20|308.89|306.49|309|306.6|309|306.6|308.89|306.49|0
1650460470000|2022-04-20 13:14:30|308.77|306.37|308.89|306.49|308.89|306.49|308.77|306.37|0
1650460480000|2022-04-20 13:14:40|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650460500000|2022-04-20 13:15:00|308.89|306.49|309|306.6|309|306.6|308.89|306.49|0
1650460510000|2022-04-20 13:15:10|308.89|306.49|308.77|306.37|309|306.6|308.77|306.37|0
1650460520000|2022-04-20 13:15:20|308.89|306.49|308.77|306.37|308.89|306.49|308.77|306.37|0
1650460530000|2022-04-20 13:15:30|308.89|306.49|308.89|306.49|308.89|306.49|308.89|306.49|0
1650460550000|2022-04-20 13:15:50|309|306.6|309|306.6|309|306.6|309|306.6|0
1650460560000|2022-04-20 13:16:00|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1650460570000|2022-04-20 13:16:10|309|306.6|309|306.6|309|306.6|309|306.6|0
1650460580000|2022-04-20 13:16:20|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1650460590000|2022-04-20 13:16:30|309|306.6|308.77|306.37|309|306.6|308.77|306.37|0
1650460610000|2022-04-20 13:16:50|308.53|306.13|308.65|306.25|308.65|306.25|308.53|306.13|0
1650460620000|2022-04-20 13:17:00|308.53|306.13|308.53|306.13|308.65|306.25|308.53|306.13|0
1650460630000|2022-04-20 13:17:10|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1650460650000|2022-04-20 13:17:30|308.53|306.13|308.65|306.25|308.65|306.25|308.53|306.13|0
1650460660000|2022-04-20 13:17:40|308.77|306.37|308.65|306.25|308.77|306.37|308.65|306.25|0
1650460670000|2022-04-20 13:17:50|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650460680000|2022-04-20 13:18:00|308.83|306.43|308.77|306.37|308.83|306.43|308.77|306.37|0
1650460690000|2022-04-20 13:18:10|308.83|306.43|308.88|306.48|308.88|306.48|308.77|306.37|0
1650460700000|2022-04-20 13:18:20|308.83|306.43|308.83|306.43|308.88|306.48|308.83|306.43|0
1650460710000|2022-04-20 13:18:30|308.88|306.48|308.95|306.55|309|306.6|308.88|306.48|0
1650460720000|2022-04-20 13:18:40|308.65|306.25|308.65|306.25|308.77|306.37|308.65|306.25|0
1650460730000|2022-04-20 13:18:50|308.53|306.13|308.41|306.01|308.53|306.13|308.41|306.01|0
1650460740000|2022-04-20 13:19:00|308.53|306.13|308.65|306.25|308.65|306.25|308.53|306.13|0
1650460750000|2022-04-20 13:19:10|308.53|306.13|308.53|306.13|308.53|306.13|308.41|306.01|0
1650460760000|2022-04-20 13:19:20|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1650460770000|2022-04-20 13:19:30|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1650460780000|2022-04-20 13:19:40|308.53|306.13|308.41|306.01|308.53|306.13|308.41|306.01|0
1650460790000|2022-04-20 13:19:50|308.47|306.07|308.41|306.01|308.53|306.13|308.41|306.01|0
1650460800000|2022-04-20 13:20:00|308.53|306.13|308.59|306.19|308.59|306.19|308.53|306.13|0
1650460810000|2022-04-20 13:20:10|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1650460870000|2022-04-20 13:21:10|308.76|306.36|308.76|306.36|308.76|306.36|308.71|306.31|0
1650460890000|2022-04-20 13:21:30|308.88|306.48|308.88|306.48|308.88|306.48|308.88|306.48|0
1650460900000|2022-04-20 13:21:40|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1650460920000|2022-04-20 13:22:00|308.53|306.13|308.53|306.13|308.65|306.25|308.53|306.13|0
1650460930000|2022-04-20 13:22:10|308.29|305.89|308.29|305.89|308.29|305.89|308.29|305.89|0
1650460950000|2022-04-20 13:22:30|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650460960000|2022-04-20 13:22:40|308.76|306.36|308.76|306.36|308.76|306.36|308.53|306.13|0
1650460970000|2022-04-20 13:22:50|308.88|306.48|308.83|306.43|308.88|306.48|308.83|306.43|0
1650460980000|2022-04-20 13:23:00|308.76|306.36|308.88|306.48|308.88|306.48|308.76|306.36|0
1650460990000|2022-04-20 13:23:10|308.76|306.36|308.88|306.48|308.88|306.48|308.76|306.36|0
1650461010000|2022-04-20 13:23:30|308.53|306.13|308.17|305.77|308.53|306.13|308.17|305.77|0
1650461020000|2022-04-20 13:23:40|308.41|306.01|308.29|305.89|308.41|306.01|308.29|305.89|0
1650461030000|2022-04-20 13:23:50|308.41|306.01|308.41|306.01|308.41|306.01|308.29|305.89|0
1650461040000|2022-04-20 13:24:00|308.35|305.95|308.41|306.01|308.41|306.01|308.35|305.95|0
1650461060000|2022-04-20 13:24:20|308.53|306.13|308.65|306.25|308.65|306.25|308.53|306.13|0
1650461070000|2022-04-20 13:24:30|308.76|306.36|308.65|306.25|308.76|306.36|308.65|306.25|0
1650461080000|2022-04-20 13:24:40|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650461090000|2022-04-20 13:24:50|308.65|306.25|308.59|306.19|308.65|306.25|308.59|306.19|0
1650461100000|2022-04-20 13:25:00|308.65|306.25|308.64|306.24|308.65|306.25|308.64|306.24|0
1650461110000|2022-04-20 13:25:10|308.53|306.13|308.53|306.13|308.53|306.13|308.53|306.13|0
1650461120000|2022-04-20 13:25:20|308.64|306.24|308.29|305.89|308.64|306.24|308.29|305.89|0
1650461130000|2022-04-20 13:25:30|308.41|306.01|308.29|305.89|308.41|306.01|308.29|305.89|0
1650461140000|2022-04-20 13:25:40|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1650461150000|2022-04-20 13:25:50|308.53|306.13|308.29|305.89|308.53|306.13|308.29|305.89|0
1650461160000|2022-04-20 13:26:00|308.41|306.01|308.41|306.01|308.41|306.01|308.41|306.01|0
1650461180000|2022-04-20 13:26:20|308.17|305.77|308.05|305.65|308.17|305.77|308.05|305.65|0
1650461190000|2022-04-20 13:26:30|307.94|305.54|307.82|305.42|307.94|305.54|307.82|305.42|0
1650461200000|2022-04-20 13:26:40|307.7|305.3|307.7|305.3|307.7|305.3|307.58|305.18|0
1650461210000|2022-04-20 13:26:50|307.82|305.42|308.17|305.77|308.17|305.77|307.82|305.42|0
1650461220000|2022-04-20 13:27:00|308.29|305.89|308.05|305.65|308.29|305.89|308.05|305.65|0
1650461230000|2022-04-20 13:27:10|308.17|305.77|308.05|305.65|308.17|305.77|308.05|305.65|0
1650461240000|2022-04-20 13:27:20|308.17|305.77|308.41|306.01|308.41|306.01|308.17|305.77|0
1650461250000|2022-04-20 13:27:30|308.29|305.89|307.82|305.42|308.53|306.13|307.82|305.42|0
1650461260000|2022-04-20 13:27:40|308.29|305.89|308.17|305.77|308.29|305.89|307.94|305.54|0
1650461270000|2022-04-20 13:27:50|308.05|305.65|308.17|305.77|308.17|305.77|308.05|305.65|0
1650461280000|2022-04-20 13:28:00|308.29|305.89|307.94|305.54|308.29|305.89|307.94|305.54|0
1650461290000|2022-04-20 13:28:10|307.82|305.42|308.17|305.77|308.17|305.77|307.82|305.42|0
1650461300000|2022-04-20 13:28:20|308.05|305.65|307.82|305.42|308.05|305.65|307.82|305.42|0
1650461310000|2022-04-20 13:28:30|307.94|305.54|307.7|305.3|307.94|305.54|307.7|305.3|0
1650461320000|2022-04-20 13:28:40|307.82|305.42|307.94|305.54|307.94|305.54|307.82|305.42|0
1650461330000|2022-04-20 13:28:50|308.05|305.65|307.94|305.54|308.05|305.65|307.94|305.54|0
1650461340000|2022-04-20 13:29:00|308.05|305.65|308.29|305.89|308.29|305.89|308.05|305.65|0
1650461350000|2022-04-20 13:29:10|308.41|306.01|307.94|305.54|308.41|306.01|307.94|305.54|0
1650461360000|2022-04-20 13:29:20|307.82|305.42|307.7|305.3|307.82|305.42|307.7|305.3|0
1650461370000|2022-04-20 13:29:30|307.35|304.95|307.64|305.24|307.64|305.24|307.23|304.83|0
1650461380000|2022-04-20 13:29:40|307.58|305.18|307.23|304.83|307.58|305.18|307.11|304.71|0
1650461390000|2022-04-20 13:29:50|307.11|304.71|307.11|304.71|307.17|304.77|307.11|304.71|0
1650461400000|2022-04-20 13:30:00|307.23|304.83|306.76|304.36|307.35|304.95|306.76|304.36|0
1650461410000|2022-04-20 13:30:10|306.88|304.48|306.41|304.01|306.88|304.48|306.29|303.89|0
1650461420000|2022-04-20 13:30:20|306.99|304.59|307.46|305.06|307.7|305.3|306.99|304.59|0
1650461430000|2022-04-20 13:30:30|307.11|304.71|307.82|305.42|307.82|305.42|307.11|304.71|0
1650461440000|2022-04-20 13:30:40|307.35|304.95|306.88|304.48|307.35|304.95|306.88|304.48|0
1650461450000|2022-04-20 13:30:50|306.52|304.12|306.64|304.24|306.64|304.24|306.29|303.89|0
1650461460000|2022-04-20 13:31:00|306.88|304.48|306.99|304.59|307.11|304.71|306.88|304.48|0
1650461470000|2022-04-20 13:31:10|306.52|304.12|305.47|303.07|306.52|304.12|305.47|303.07|0
1650461480000|2022-04-20 13:31:20|305.7|303.3|305.23|302.83|305.7|303.3|305.23|302.83|0
1650461490000|2022-04-20 13:31:30|305.47|303.07|305.12|302.72|305.47|303.07|305.12|302.72|0
1650461500000|2022-04-20 13:31:40|305.47|303.07|304.42|302.02|305.47|303.07|304.42|302.02|0
1650461510000|2022-04-20 13:31:50|304.18|301.78|304.77|302.37|304.77|302.37|304.18|301.78|0
1650461520000|2022-04-20 13:32:00|305.12|302.72|304.65|302.25|305.35|302.95|304.65|302.25|0
1650461530000|2022-04-20 13:32:10|304.3|301.9|304.88|302.48|304.88|302.48|304.3|301.9|0
1650461540000|2022-04-20 13:32:20|305.23|302.83|305.35|302.95|305.35|302.95|305.12|302.72|0
1650461550000|2022-04-20 13:32:30|305.47|303.07|305.47|303.07|305.7|303.3|305.47|303.07|0
1650461560000|2022-04-20 13:32:40|305.35|302.95|305.58|303.18|305.58|303.18|305.35|302.95|0
1650461570000|2022-04-20 13:32:50|305.94|303.54|306.17|303.77|306.17|303.77|305.82|303.42|0
1650461580000|2022-04-20 13:33:00|306.76|304.36|306.29|303.89|306.82|304.42|306.29|303.89|0
1650461590000|2022-04-20 13:33:10|306.64|304.24|306.29|303.89|306.64|304.24|306.29|303.89|0
1650461600000|2022-04-20 13:33:20|306.17|303.77|307.23|304.83|307.23|304.83|306.17|303.77|0
1650461610000|2022-04-20 13:33:30|306.99|304.59|306.64|304.24|307.23|304.83|306.64|304.24|0
1650461620000|2022-04-20 13:33:40|306.41|304.01|306.76|304.36|306.76|304.36|306.41|304.01|0
1650461630000|2022-04-20 13:33:50|306.87|304.47|307.11|304.71|307.11|304.71|306.76|304.36|0
1650461640000|2022-04-20 13:34:00|307.46|305.06|307.93|305.53|307.93|305.53|307.46|305.06|0
1650461650000|2022-04-20 13:34:10|308.05|305.65|307.7|305.3|308.05|305.65|307.58|305.18|0
1650461660000|2022-04-20 13:34:20|307.46|305.06|307.58|305.18|307.58|305.18|307.46|305.06|0
1650461670000|2022-04-20 13:34:30|307.34|304.94|307.82|305.42|307.93|305.53|307.34|304.94|0
1650461680000|2022-04-20 13:34:40|308.05|305.65|308.52|306.12|308.52|306.12|308.05|305.65|0
1650461690000|2022-04-20 13:34:50|308.4|306|308.29|305.89|308.4|306|308.29|305.89|0
1650461700000|2022-04-20 13:35:00|307.11|304.71|306.05|303.65|307.11|304.71|306.05|303.65|0
1650461710000|2022-04-20 13:35:10|306.29|303.89|306.17|303.77|306.52|304.12|306.17|303.77|0
1650461720000|2022-04-20 13:35:20|306.29|303.89|307.11|304.71|307.11|304.71|306.29|303.89|0
1650461730000|2022-04-20 13:35:30|307.23|304.83|307.23|304.83|307.58|305.18|307.11|304.71|0
1650461740000|2022-04-20 13:35:40|307.11|304.71|307.23|304.83|307.34|304.94|307.11|304.71|0
1650461750000|2022-04-20 13:35:50|307.46|305.06|307.58|305.18|307.58|305.18|307.23|304.83|0
1650461760000|2022-04-20 13:36:00|307.82|305.42|307.82|305.42|307.82|305.42|307.7|305.3|0
1650461770000|2022-04-20 13:36:10|307.93|305.53|308.05|305.65|308.05|305.65|307.93|305.53|0
1650461780000|2022-04-20 13:36:20|308.52|306.12|308.52|306.12|308.88|306.48|308.52|306.12|0
1650461790000|2022-04-20 13:36:30|308.4|306|307.93|305.53|308.4|306|307.93|305.53|0
1650461800000|2022-04-20 13:36:40|307.7|305.3|307.81|305.41|307.81|305.41|307.46|305.06|0
1650461810000|2022-04-20 13:36:50|307.93|305.53|307.93|305.53|307.93|305.53|307.81|305.41|0
1650461820000|2022-04-20 13:37:00|307.58|305.18|307.58|305.18|307.58|305.18|307.46|305.06|0
1650461830000|2022-04-20 13:37:10|307.93|305.53|307.34|304.94|308.05|305.65|307.34|304.94|0
1650461840000|2022-04-20 13:37:20|307.58|305.18|307.46|305.06|307.58|305.18|307.34|304.94|0
1650461850000|2022-04-20 13:37:30|307.58|305.18|307.23|304.83|307.58|305.18|307.11|304.71|0
1650461860000|2022-04-20 13:37:40|306.87|304.47|306.29|303.89|306.87|304.47|306.29|303.89|0
1650461870000|2022-04-20 13:37:50|306.11|303.71|306.17|303.77|306.17|303.77|305.93|303.53|0
1650461880000|2022-04-20 13:38:00|306.29|303.89|306.4|304|306.4|304|306.29|303.89|0
1650461890000|2022-04-20 13:38:10|306.64|304.24|307.11|304.71|307.11|304.71|306.64|304.24|0
1650461900000|2022-04-20 13:38:20|306.87|304.47|306.87|304.47|307.11|304.71|306.87|304.47|0
1650461910000|2022-04-20 13:38:30|306.29|303.89|306.29|303.89|306.52|304.12|306.17|303.77|0
1650461920000|2022-04-20 13:38:40|306.17|303.77|306.05|303.65|306.17|303.77|305.93|303.53|0
1650461930000|2022-04-20 13:38:50|306.17|303.77|306.4|304|306.4|304|306.05|303.65|0
1650461940000|2022-04-20 13:39:00|306.64|304.24|306.64|304.24|306.64|304.24|306.52|304.12|0
1650461950000|2022-04-20 13:39:10|306.76|304.36|307.11|304.71|307.23|304.83|306.76|304.36|0
1650461960000|2022-04-20 13:39:20|306.99|304.59|306.76|304.36|306.99|304.59|306.76|304.36|0
1650461970000|2022-04-20 13:39:30|306.64|304.24|306.82|304.42|306.82|304.42|306.64|304.24|0
1650461980000|2022-04-20 13:39:40|306.52|304.12|306.64|304.24|306.64|304.24|306.52|304.12|0
1650461990000|2022-04-20 13:39:50|306.75|304.35|307.22|304.82|307.22|304.82|306.75|304.35|0
1650462000000|2022-04-20 13:40:00|306.87|304.47|307.81|305.41|307.81|305.41|306.87|304.47|0
1650462010000|2022-04-20 13:40:10|308.05|305.65|308.4|306|308.4|306|308.05|305.65|0
1650462020000|2022-04-20 13:40:20|307.81|305.41|307.93|305.53|307.93|305.53|307.7|305.3|0
1650462030000|2022-04-20 13:40:30|308.28|305.88|308.4|306|308.52|306.12|308.28|305.88|0
1650462040000|2022-04-20 13:40:40|308.28|305.88|308.52|306.12|308.52|306.12|308.28|305.88|0
1650462050000|2022-04-20 13:40:50|308.87|306.47|308.76|306.36|308.99|306.59|308.76|306.36|0
1650462060000|2022-04-20 13:41:00|308.52|306.12|308.76|306.36|308.76|306.36|308.52|306.12|0
1650462070000|2022-04-20 13:41:10|308.87|306.47|308.64|306.24|308.87|306.47|308.52|306.12|0
1650462080000|2022-04-20 13:41:20|308.52|306.12|308.76|306.36|308.87|306.47|308.52|306.12|0
1650462090000|2022-04-20 13:41:30|308.99|306.59|308.52|306.12|309.35|306.95|308.52|306.12|0
1650462100000|2022-04-20 13:41:40|308.99|306.59|308.99|306.59|308.99|306.59|308.87|306.47|0
1650462110000|2022-04-20 13:41:50|309.11|306.71|309.58|307.18|309.58|307.18|309.11|306.71|0
1650462120000|2022-04-20 13:42:00|309.94|307.54|309.94|307.54|309.94|307.54|309.82|307.42|0
1650462130000|2022-04-20 13:42:10|310.06|307.66|309.82|307.42|310.06|307.66|309.82|307.42|0
1650462140000|2022-04-20 13:42:20|309.7|307.3|309.35|306.95|309.7|307.3|309.35|306.95|0
1650462150000|2022-04-20 13:42:30|309.46|307.06|309.82|307.42|309.94|307.54|309.46|307.06|0
1650462160000|2022-04-20 13:42:40|309.11|306.71|309.7|307.3|309.7|307.3|309.11|306.71|0
1650462170000|2022-04-20 13:42:50|309.82|307.42|310.17|307.77|310.17|307.77|309.82|307.42|0
1650462180000|2022-04-20 13:43:00|310.53|308.13|310.65|308.25|310.77|308.37|310.53|308.13|0
1650462190000|2022-04-20 13:43:10|310.77|308.37|311|308.6|311|308.6|310.77|308.37|0
1650462200000|2022-04-20 13:43:20|311.36|308.96|311.24|308.84|311.36|308.96|311.12|308.72|0
1650462210000|2022-04-20 13:43:30|311.12|308.72|311|308.6|311.12|308.72|311|308.6|0
1650462220000|2022-04-20 13:43:40|311.24|308.84|311.36|308.96|311.36|308.96|311.12|308.72|0
1650462230000|2022-04-20 13:43:50|311.48|309.08|311.24|308.84|311.48|309.08|311.12|308.72|0
1650462240000|2022-04-20 13:44:00|311.48|309.08|311.6|309.2|311.6|309.2|311.36|308.96|0
1650462250000|2022-04-20 13:44:10|311.48|309.08|312.07|309.67|312.07|309.67|311.48|309.08|0
1650462260000|2022-04-20 13:44:20|312.43|310.03|312.67|310.27|312.79|310.39|312.31|309.91|0
1650462270000|2022-04-20 13:44:30|312.79|310.39|312.55|310.15|312.79|310.39|312.55|310.15|0
1650462280000|2022-04-20 13:44:40|312.79|310.39|312.43|310.03|312.79|310.39|312.43|310.03|0
1650462290000|2022-04-20 13:44:50|312.55|310.15|312.91|310.51|312.91|310.51|312.55|310.15|0
1650462340000|2022-04-20 13:45:40|313.62|311.22|313.92|311.52|313.92|311.52|313.62|311.22|0
1650462350000|2022-04-20 13:45:50|313.98|311.58|314.1|311.7|314.1|311.7|313.98|311.58|0
1650462360000|2022-04-20 13:46:00|313.98|311.58|313.98|311.58|313.98|311.58|313.74|311.34|0
1650462370000|2022-04-20 13:46:10|313.86|311.46|313.98|311.58|313.98|311.58|313.74|311.34|0
1650462380000|2022-04-20 13:46:20|313.74|311.34|314.34|311.94|314.34|311.94|313.74|311.34|0
1650462390000|2022-04-20 13:46:30|314.46|312.06|314.94|312.54|314.94|312.54|314.46|312.06|0
1650462400000|2022-04-20 13:46:40|315.12|312.72|315.17|312.77|315.41|313.01|315.12|312.72|0
1650462410000|2022-04-20 13:46:50|314.82|312.42|314.1|311.7|314.82|312.42|314.1|311.7|0
1650462420000|2022-04-20 13:47:00|314.16|311.76|314.22|311.82|314.22|311.82|314.1|311.7|0
1650462430000|2022-04-20 13:47:10|314.58|312.18|314.7|312.3|314.7|312.3|314.46|312.06|0
1650462440000|2022-04-20 13:47:20|314.82|312.42|315.77|313.37|315.77|313.37|314.46|312.06|0
1650462450000|2022-04-20 13:47:30|315.89|313.49|315.77|313.37|316.01|313.61|315.77|313.37|0
1650462460000|2022-04-20 13:47:40|316.01|313.61|314.82|312.42|316.01|313.61|314.82|312.42|0
1650462470000|2022-04-20 13:47:50|314.7|312.3|313.86|311.46|314.7|312.3|313.86|311.46|0
1650462480000|2022-04-20 13:48:00|313.74|311.34|314.22|311.82|314.22|311.82|313.74|311.34|0
1650462490000|2022-04-20 13:48:10|313.98|311.58|314.58|312.18|314.58|312.18|313.98|311.58|0
1650462500000|2022-04-20 13:48:20|314.34|311.94|314.58|312.18|314.58|312.18|314.34|311.94|0
1650462510000|2022-04-20 13:48:30|315.17|312.77|314.7|312.3|315.17|312.77|314.7|312.3|0
1650462520000|2022-04-20 13:48:40|314.58|312.18|315.77|313.37|315.77|313.37|314.58|312.18|0
1650462530000|2022-04-20 13:48:50|315.89|313.49|315.89|313.49|315.89|313.49|315.77|313.37|0
1650462540000|2022-04-20 13:49:00|316.25|313.85|316.49|314.09|316.61|314.21|316.25|313.85|0
1650462550000|2022-04-20 13:49:10|316.37|313.97|315.89|313.49|316.37|313.97|315.89|313.49|0
1650462560000|2022-04-20 13:49:20|315.77|313.37|316.01|313.61|316.01|313.61|315.77|313.37|0
1650462570000|2022-04-20 13:49:30|315.65|313.25|315.77|313.37|315.89|313.49|315.65|313.25|0
1650462580000|2022-04-20 13:49:40|315.65|313.25|315.77|313.37|316.01|313.61|315.65|313.25|0
1650462590000|2022-04-20 13:49:50|316.01|313.61|315.89|313.49|316.01|313.61|315.89|313.49|0
1650462600000|2022-04-20 13:50:00|315.77|313.37|316.25|313.85|316.32|313.92|315.77|313.37|0
1650462610000|2022-04-20 13:50:10|316.01|313.61|313.72|311.32|316.01|313.61|313.72|311.32|0
1650462620000|2022-04-20 13:50:20|315.05|312.65|314.93|312.53|315.17|312.77|314.93|312.53|0
1650462630000|2022-04-20 13:50:30|314.57|312.17|314.69|312.29|314.69|312.29|314.45|312.05|0
1650462640000|2022-04-20 13:50:40|314.33|311.93|313.97|311.57|314.33|311.93|313.97|311.57|0
1650462650000|2022-04-20 13:50:50|313.85|311.45|313.73|311.33|313.85|311.45|313.61|311.21|0
1650462660000|2022-04-20 13:51:00|313.49|311.09|313.61|311.21|313.73|311.33|313.49|311.09|0
1650462670000|2022-04-20 13:51:10|313.73|311.33|313.97|311.57|314.21|311.81|313.73|311.33|0
1650462680000|2022-04-20 13:51:20|313.73|311.33|313.85|311.45|313.85|311.45|313.73|311.33|0
1650462690000|2022-04-20 13:51:30|313.73|311.33|314.09|311.69|314.09|311.69|313.73|311.33|0
1650462700000|2022-04-20 13:51:40|314.21|311.81|314.27|311.87|314.27|311.87|314.21|311.81|0
1650462710000|2022-04-20 13:51:50|313.97|311.57|314.21|311.81|314.33|311.93|313.97|311.57|0
1650462720000|2022-04-20 13:52:00|314.33|311.93|314.81|312.41|314.81|312.41|314.33|311.93|0
1650462730000|2022-04-20 13:52:10|315.05|312.65|315.53|313.13|315.77|313.37|315.05|312.65|0
1650462740000|2022-04-20 13:52:20|315.05|312.65|314.93|312.53|315.17|312.77|314.81|312.41|0
1650462750000|2022-04-20 13:52:30|314.81|312.41|314.33|311.93|314.81|312.41|314.21|311.81|0
1650462760000|2022-04-20 13:52:40|314.09|311.69|314.39|311.99|314.39|311.99|314.09|311.69|0
1650462770000|2022-04-20 13:52:50|314.81|312.41|315.05|312.65|315.05|312.65|314.81|312.41|0
1650462780000|2022-04-20 13:53:00|314.81|312.41|314.81|312.41|315.17|312.77|314.81|312.41|0
1650462790000|2022-04-20 13:53:10|315.05|312.65|315.17|312.77|315.53|313.13|315.05|312.65|0
1650462800000|2022-04-20 13:53:20|315.05|312.65|315.53|313.13|315.53|313.13|315.05|312.65|0
1650462810000|2022-04-20 13:53:30|315.65|313.25|315.53|313.13|315.65|313.25|315.29|312.89|0
1650462820000|2022-04-20 13:53:40|315.41|313.01|314.87|312.47|315.41|313.01|314.87|312.47|0
1650462830000|2022-04-20 13:53:50|315.17|312.77|315.53|313.13|315.53|313.13|315.17|312.77|0
1650462840000|2022-04-20 13:54:00|315.29|312.89|315.53|313.13|315.65|313.25|315.29|312.89|0
1650462850000|2022-04-20 13:54:10|315.41|313.01|315.05|312.65|315.41|313.01|314.93|312.53|0
1650462860000|2022-04-20 13:54:20|314.69|312.29|315.29|312.89|315.29|312.89|314.69|312.29|0
1650462870000|2022-04-20 13:54:30|315.17|312.77|314.93|312.53|315.17|312.77|314.81|312.41|0
1650462880000|2022-04-20 13:54:40|314.69|312.29|315.05|312.65|315.17|312.77|314.69|312.29|0
1650462890000|2022-04-20 13:54:50|314.93|312.53|314.69|312.29|314.93|312.53|314.69|312.29|0
1650462900000|2022-04-20 13:55:00|314.93|312.53|315.17|312.77|315.17|312.77|314.93|312.53|0
1650462910000|2022-04-20 13:55:10|315.29|312.89|314.93|312.53|315.29|312.89|314.93|312.53|0
1650462920000|2022-04-20 13:55:20|315.05|312.65|315.05|312.65|315.29|312.89|315.05|312.65|0
1650462930000|2022-04-20 13:55:30|315.29|312.89|315.29|312.89|315.29|312.89|314.93|312.53|0
1650462940000|2022-04-20 13:55:40|315.53|313.13|315.29|312.89|315.53|313.13|315.29|312.89|0
1650462950000|2022-04-20 13:55:50|315.59|313.19|315.41|313.01|315.65|313.25|315.41|313.01|0
1650462960000|2022-04-20 13:56:00|315.65|313.25|315.65|313.25|316.01|313.61|315.65|313.25|0
1650462970000|2022-04-20 13:56:10|316.13|313.73|316.19|313.79|316.19|313.79|316.13|313.73|0
1650462980000|2022-04-20 13:56:20|316.01|313.61|316.49|314.09|316.61|314.21|316.01|313.61|0
1650462990000|2022-04-20 13:56:30|316.13|313.73|315.05|312.65|316.13|313.73|315.05|312.65|0
1650463000000|2022-04-20 13:56:40|314.93|312.53|314.81|312.41|314.93|312.53|314.69|312.29|0
1650463010000|2022-04-20 13:56:50|314.93|312.53|314.69|312.29|314.93|312.53|314.69|312.29|0
1650463020000|2022-04-20 13:57:00|314.57|312.17|315.05|312.65|315.05|312.65|314.57|312.17|0
1650463030000|2022-04-20 13:57:10|315.17|312.77|316.01|313.61|316.01|313.61|315.17|312.77|0
1650463040000|2022-04-20 13:57:20|316.13|313.73|316.49|314.09|316.61|314.21|316.01|313.61|0
1650463050000|2022-04-20 13:57:30|316.25|313.85|316.73|314.33|316.73|314.33|316.25|313.85|0
1650463060000|2022-04-20 13:57:40|316.85|314.45|317.45|315.05|317.45|315.05|316.85|314.45|0
1650463070000|2022-04-20 13:57:50|317.82|315.42|317.82|315.42|317.82|315.42|317.57|315.17|0
1650463080000|2022-04-20 13:58:00|317.57|315.17|317.33|314.93|317.57|315.17|317.33|314.93|0
1650463090000|2022-04-20 13:58:10|317.45|315.05|317.09|314.69|317.45|315.05|316.97|314.57|0
1650463100000|2022-04-20 13:58:20|316.85|314.45|316.37|313.97|316.85|314.45|316.37|313.97|0
1650463110000|2022-04-20 13:58:30|316.61|314.21|316.43|314.03|316.61|314.21|316.43|314.03|0
1650463120000|2022-04-20 13:58:40|316.49|314.09|316.49|314.09|316.61|314.21|316.49|314.09|0
1650463130000|2022-04-20 13:58:50|316.37|313.97|316.49|314.09|316.61|314.21|316.25|313.85|0
1650463140000|2022-04-20 13:59:00|316.13|313.73|316.49|314.09|316.49|314.09|316.01|313.61|0
1650463150000|2022-04-20 13:59:10|316.19|313.79|316.25|313.85|316.37|313.97|316.19|313.79|0
1650463160000|2022-04-20 13:59:20|316.43|314.03|316.31|313.91|316.43|314.03|316.25|313.85|0
1650463170000|2022-04-20 13:59:30|316.37|313.97|315.89|313.49|316.37|313.97|315.89|313.49|0
1650463180000|2022-04-20 13:59:40|315.95|313.55|315.77|313.37|316.01|313.61|315.77|313.37|0
1650463190000|2022-04-20 13:59:50|315.89|313.49|316.13|313.73|316.13|313.73|315.89|313.49|0
1650463200000|2022-04-20 14:00:00|315.29|312.89|315.53|313.13|316.25|313.85|315.29|312.89|0
1650463210000|2022-04-20 14:00:10|314.93|312.53|314.63|312.23|314.93|312.53|314.57|312.17|0
1650463220000|2022-04-20 14:00:20|314.33|311.93|313.25|310.85|314.33|311.93|313.25|310.85|0
1650463230000|2022-04-20 14:00:30|313.85|311.45|314.21|311.81|314.21|311.81|313.85|311.45|0
1650463240000|2022-04-20 14:00:40|313.97|311.57|314.09|311.69|314.09|311.69|313.97|311.57|0
1650463250000|2022-04-20 14:00:50|313.97|311.57|314.45|312.05|314.45|312.05|313.97|311.57|0
1650463260000|2022-04-20 14:01:00|314.81|312.41|314.57|312.17|314.87|312.47|314.57|312.17|0
1650463270000|2022-04-20 14:01:10|314.69|312.29|315.17|312.77|315.17|312.77|314.69|312.29|0
1650463280000|2022-04-20 14:01:20|315.53|313.13|315.41|313.01|315.53|313.13|315.41|313.01|0
1650463290000|2022-04-20 14:01:30|315.65|313.25|315.89|313.49|316.01|313.61|315.65|313.25|0
1650463300000|2022-04-20 14:01:40|316.01|313.61|316.37|313.97|316.37|313.97|316.01|313.61|0
1650463310000|2022-04-20 14:01:50|316.49|314.09|316.97|314.57|316.97|314.57|316.49|314.09|0
1650463320000|2022-04-20 14:02:00|317.09|314.69|316.73|314.33|317.33|314.93|316.73|314.33|0
1650463330000|2022-04-20 14:02:10|316.85|314.45|316.61|314.21|316.85|314.45|316.61|314.21|0
1650463340000|2022-04-20 14:02:20|316.49|314.09|316.01|313.61|316.49|314.09|315.77|313.37|0
1650463350000|2022-04-20 14:02:30|316.13|313.73|316.49|314.09|316.49|314.09|316.13|313.73|0
1650463360000|2022-04-20 14:02:40|316.73|314.33|316.85|314.45|316.85|314.45|316.61|314.21|0
1650463370000|2022-04-20 14:02:50|316.79|314.39|317.09|314.69|317.09|314.69|316.79|314.39|0
1650463380000|2022-04-20 14:03:00|317.21|314.81|317.33|314.93|317.33|314.93|316.97|314.57|0
1650463390000|2022-04-20 14:03:10|317.21|314.81|317.33|314.93|317.33|314.93|317.21|314.81|0
1650463400000|2022-04-20 14:03:20|317.21|314.81|316.85|314.45|317.21|314.81|316.85|314.45|0
1650463410000|2022-04-20 14:03:30|316.97|314.57|316.97|314.57|317.09|314.69|316.85|314.45|0
1650463420000|2022-04-20 14:03:40|317.09|314.69|317.21|314.81|317.21|314.81|317.09|314.69|0
1650463430000|2022-04-20 14:03:50|317.27|314.87|316.61|314.21|317.27|314.87|316.61|314.21|0
1650463440000|2022-04-20 14:04:00|316.85|314.45|316.25|313.85|316.85|314.45|316.25|313.85|0
1650463450000|2022-04-20 14:04:10|316.37|313.97|316.49|314.09|316.49|314.09|316.25|313.85|0
1650463460000|2022-04-20 14:04:20|316.37|313.97|316|313.6|316.37|313.97|315.88|313.48|0
1650463470000|2022-04-20 14:04:30|316.25|313.85|316.25|313.85|316.25|313.85|316|313.6|0
1650463480000|2022-04-20 14:04:40|316|313.6|315.76|313.36|316|313.6|315.76|313.36|0
1650463490000|2022-04-20 14:04:50|315.88|313.48|315.76|313.36|315.88|313.48|315.71|313.31|0
1650463500000|2022-04-20 14:05:00|315.64|313.24|316.12|313.72|316.12|313.72|315.52|313.12|0
1650463510000|2022-04-20 14:05:10|316.19|313.79|316.49|314.09|316.49|314.09|316.12|313.72|0
1650463520000|2022-04-20 14:05:20|316.73|314.33|316.97|314.57|316.97|314.57|316.73|314.33|0
1650463530000|2022-04-20 14:05:30|316.61|314.21|316.12|313.72|316.61|314.21|316.12|313.72|0
1650463540000|2022-04-20 14:05:40|316|313.6|316.12|313.72|316.37|313.97|316|313.6|0
1650463550000|2022-04-20 14:05:50|316.37|313.97|316.12|313.72|316.55|314.15|316.12|313.72|0
1650463560000|2022-04-20 14:06:00|316.24|313.84|316.49|314.09|316.61|314.21|316.24|313.84|0
1650463570000|2022-04-20 14:06:10|316.61|314.21|316.67|314.27|316.73|314.33|316.61|314.21|0
1650463580000|2022-04-20 14:06:20|316.36|313.96|316.61|314.21|316.61|314.21|316.36|313.96|0
1650463590000|2022-04-20 14:06:30|316.73|314.33|316.61|314.21|316.73|314.33|316.61|314.21|0
1650463600000|2022-04-20 14:06:40|316.97|314.57|316.97|314.57|317.09|314.69|316.97|314.57|0
1650463610000|2022-04-20 14:06:50|317.09|314.69|316.97|314.57|317.09|314.69|316.97|314.57|0
1650463620000|2022-04-20 14:07:00|317.09|314.69|316.97|314.57|317.09|314.69|316.97|314.57|0
1650463630000|2022-04-20 14:07:10|317.21|314.81|316.97|314.57|317.21|314.81|316.97|314.57|0
1650463640000|2022-04-20 14:07:20|317.09|314.69|316.85|314.45|317.09|314.69|316.85|314.45|0
1650463650000|2022-04-20 14:07:30|316.73|314.33|316.24|313.84|316.73|314.33|316.24|313.84|0
1650463660000|2022-04-20 14:07:40|316.36|313.96|316.6|314.2|316.6|314.2|316.24|313.84|0
1650463670000|2022-04-20 14:07:50|316.48|314.08|317.09|314.69|317.09|314.69|316.48|314.08|0
1650463680000|2022-04-20 14:08:00|317.57|315.17|317.57|315.17|318.05|315.65|317.57|315.17|0
1650463690000|2022-04-20 14:08:10|317.45|315.05|317.33|314.93|317.45|315.05|317.27|314.87|0
1650463700000|2022-04-20 14:08:20|317.57|315.17|317.93|315.53|317.93|315.53|317.57|315.17|0
1650463710000|2022-04-20 14:08:30|317.81|315.41|317.45|315.05|317.81|315.41|317.21|314.81|0
1650463720000|2022-04-20 14:08:40|317.21|314.81|317.33|314.93|317.33|314.93|317.21|314.81|0
1650463730000|2022-04-20 14:08:50|317.21|314.81|317.45|315.05|317.45|315.05|317.21|314.81|0
1650463740000|2022-04-20 14:09:00|316.97|314.57|316.72|314.32|316.97|314.57|316.6|314.2|0
1650463750000|2022-04-20 14:09:10|316.6|314.2|316.72|314.32|316.72|314.32|316.6|314.2|0
1650463760000|2022-04-20 14:09:20|317.09|314.69|316.85|314.45|317.09|314.69|316.72|314.32|0
1650463770000|2022-04-20 14:09:30|317.09|314.69|316.72|314.32|317.09|314.69|316.72|314.32|0
1650463780000|2022-04-20 14:09:40|316.6|314.2|316.36|313.96|316.6|314.2|316.36|313.96|0
1650463790000|2022-04-20 14:09:50|316.48|314.08|316.48|314.08|316.72|314.32|316.48|314.08|0
1650463800000|2022-04-20 14:10:00|316.24|313.84|315.76|313.36|316.24|313.84|315.76|313.36|0
1650463810000|2022-04-20 14:10:10|315.64|313.24|316.6|314.2|316.6|314.2|315.52|313.12|0
1650463820000|2022-04-20 14:10:20|316.72|314.32|316.31|313.91|316.72|314.32|316.31|313.91|0
1650463830000|2022-04-20 14:10:30|316.12|313.72|316.12|313.72|316.24|313.84|316.12|313.72|0
1650463840000|2022-04-20 14:10:40|316|313.6|316.12|313.72|316.12|313.72|315.88|313.48|0
1650463850000|2022-04-20 14:10:50|316.24|313.84|316.12|313.72|316.24|313.84|316|313.6|0
1650463860000|2022-04-20 14:11:00|315.64|313.24|315.64|313.24|315.76|313.36|315.52|313.12|0
1650463870000|2022-04-20 14:11:10|315.52|313.12|315.52|313.12|315.52|313.12|315.52|313.12|0
1650463880000|2022-04-20 14:11:20|315.76|313.36|315.34|312.94|315.88|313.48|315.16|312.76|0
1650463890000|2022-04-20 14:11:30|315.4|313|315.64|313.24|315.76|313.36|315.4|313|0
1650463900000|2022-04-20 14:11:40|315.4|313|315.4|313|315.4|313|315.28|312.88|0
1650463910000|2022-04-20 14:11:50|315.76|313.36|315.88|313.48|316|313.6|315.64|313.24|0
1650463920000|2022-04-20 14:12:00|316.36|313.96|316.36|313.96|316.36|313.96|316.18|313.78|0
1650463930000|2022-04-20 14:12:10|316.24|313.84|316.36|313.96|316.36|313.96|316.24|313.84|0
1650463940000|2022-04-20 14:12:20|316.12|313.72|316.24|313.84|316.24|313.84|316.12|313.72|0
1650463950000|2022-04-20 14:12:30|315.76|313.36|315.64|313.24|315.76|313.36|315.52|313.12|0
1650463960000|2022-04-20 14:12:40|315.52|313.12|315.16|312.76|315.52|313.12|315.16|312.76|0
1650463970000|2022-04-20 14:12:50|315.4|313|315.4|313|315.4|313|315.4|313|0
1650463980000|2022-04-20 14:13:00|315.28|312.88|314.92|312.52|315.28|312.88|314.92|312.52|0
1650463990000|2022-04-20 14:13:10|314.44|312.04|314.2|311.8|314.44|312.04|314.2|311.8|0
1650464000000|2022-04-20 14:13:20|314.32|311.92|314.32|311.92|314.32|311.92|314.32|311.92|0
1650464010000|2022-04-20 14:13:30|314.56|312.16|314.2|311.8|314.56|312.16|314.2|311.8|0
1650464020000|2022-04-20 14:13:40|313.96|311.56|314.08|311.68|314.08|311.68|313.84|311.44|0
1650464030000|2022-04-20 14:13:50|313.84|311.44|313.84|311.44|313.84|311.44|313.84|311.44|0
1650464040000|2022-04-20 14:14:00|313.72|311.32|314.32|311.92|314.32|311.92|313.72|311.32|0
1650464050000|2022-04-20 14:14:10|314.56|312.16|315.04|312.64|315.04|312.64|314.56|312.16|0
1650464060000|2022-04-20 14:14:20|315.28|312.88|315.4|313|315.4|313|315.28|312.88|0
1650464070000|2022-04-20 14:14:30|315.04|312.64|314.92|312.52|315.04|312.64|314.68|312.28|0
1650464080000|2022-04-20 14:14:40|314.68|312.28|314.56|312.16|314.68|312.28|314.56|312.16|0
1650464090000|2022-04-20 14:14:50|314.68|312.28|314.32|311.92|314.68|312.28|314.32|311.92|0
1650464100000|2022-04-20 14:15:00|314.08|311.68|313.84|311.44|314.08|311.68|313.84|311.44|0
1650464110000|2022-04-20 14:15:10|313.48|311.08|313.48|311.08|313.48|311.08|313.24|310.84|0
1650464120000|2022-04-20 14:15:20|313.84|311.44|314.2|311.8|314.2|311.8|313.84|311.44|0
1650464130000|2022-04-20 14:15:30|314.32|311.92|313.72|311.32|314.32|311.92|313.72|311.32|0
1650464140000|2022-04-20 14:15:40|313.48|311.08|313.48|311.08|313.48|311.08|313.36|310.96|0
1650464150000|2022-04-20 14:15:50|313.36|310.96|313.72|311.32|313.84|311.44|313.36|310.96|0
1650464160000|2022-04-20 14:16:00|313.6|311.2|313.36|310.96|313.6|311.2|313.36|310.96|0
1650464170000|2022-04-20 14:16:10|313.12|310.72|313.24|310.84|313.36|310.96|313.12|310.72|0
1650464180000|2022-04-20 14:16:20|313.18|310.78|313.6|311.2|313.6|311.2|313.18|310.78|0
1650464190000|2022-04-20 14:16:30|313.72|311.32|313.24|310.84|313.72|311.32|313.24|310.84|0
1650464200000|2022-04-20 14:16:40|313.12|310.72|313.24|310.84|313.36|310.96|313|310.6|0
1650464210000|2022-04-20 14:16:50|313.36|310.96|312.88|310.48|313.36|310.96|312.88|310.48|0
1650464220000|2022-04-20 14:17:00|313.12|310.72|313|310.6|313.12|310.72|313|310.6|0
1650464230000|2022-04-20 14:17:10|312.76|310.36|312.76|310.36|312.76|310.36|312.64|310.24|0
1650464240000|2022-04-20 14:17:20|312.64|310.24|313|310.6|313|310.6|312.64|310.24|0
1650464250000|2022-04-20 14:17:30|312.88|310.48|312.88|310.48|312.88|310.48|312.88|310.48|0
1650464260000|2022-04-20 14:17:40|312.76|310.36|312.64|310.24|312.76|310.36|312.64|310.24|0
1650464270000|2022-04-20 14:17:50|312.76|310.36|312.53|310.13|312.88|310.48|312.53|310.13|0
1650464280000|2022-04-20 14:18:00|312.41|310.01|312.76|310.36|312.76|310.36|312.41|310.01|0
1650464290000|2022-04-20 14:18:10|312.88|310.48|312.76|310.36|312.88|310.48|312.64|310.24|0
1650464300000|2022-04-20 14:18:20|312.88|310.48|313.24|310.84|313.24|310.84|312.88|310.48|0
1650464310000|2022-04-20 14:18:30|313.12|310.72|313.12|310.72|313.24|310.84|313|310.6|0
1650464320000|2022-04-20 14:18:40|313.24|310.84|313.36|310.96|313.36|310.96|313.12|310.72|0
1650464330000|2022-04-20 14:18:50|313.6|311.2|314.08|311.68|314.08|311.68|313.6|311.2|0
1650464340000|2022-04-20 14:19:00|313.84|311.44|314.56|312.16|314.56|312.16|313.84|311.44|0
1650464350000|2022-04-20 14:19:10|314.2|311.8|314.14|311.74|314.2|311.8|313.84|311.44|0
1650464360000|2022-04-20 14:19:20|313.96|311.56|313.72|311.32|313.96|311.56|313.72|311.32|0
1650464370000|2022-04-20 14:19:30|313.6|311.2|313.36|310.96|313.6|311.2|313.24|310.84|0
1650464380000|2022-04-20 14:19:40|313.12|310.72|313.12|310.72|313.12|310.72|313|310.6|0
1650464390000|2022-04-20 14:19:50|313|310.6|313.36|310.96|313.36|310.96|313|310.6|0
1650464400000|2022-04-20 14:20:00|313.42|311.02|312.4|310|313.42|311.02|312.4|310|0
1650464410000|2022-04-20 14:20:10|312.64|310.24|312.4|310|312.64|310.24|312.29|309.89|0
1650464420000|2022-04-20 14:20:20|312.29|309.89|311.93|309.53|312.29|309.89|311.81|309.41|0
1650464430000|2022-04-20 14:20:30|311.69|309.29|311.57|309.17|311.69|309.29|311.45|309.05|0
1650464440000|2022-04-20 14:20:40|311.28|308.88|311.57|309.17|311.57|309.17|311.28|308.88|0
1650464450000|2022-04-20 14:20:50|311.21|308.81|311.09|308.69|311.21|308.81|311.09|308.69|0
1650464460000|2022-04-20 14:21:00|310.98|308.58|311.09|308.69|311.21|308.81|310.86|308.46|0
1650464470000|2022-04-20 14:21:10|311.21|308.81|310.62|308.22|311.21|308.81|310.62|308.22|0
1650464480000|2022-04-20 14:21:20|310.38|307.98|310.5|308.1|310.5|308.1|310.38|307.98|0
1650464490000|2022-04-20 14:21:30|310.62|308.22|310.86|308.46|310.86|308.46|310.62|308.22|0
1650464500000|2022-04-20 14:21:40|310.98|308.58|311.09|308.69|311.21|308.81|310.98|308.58|0
1650464510000|2022-04-20 14:21:50|310.98|308.58|310.86|308.46|310.98|308.58|310.74|308.34|0
1650464520000|2022-04-20 14:22:00|311.09|308.69|311.33|308.93|311.33|308.93|311.09|308.69|0
1650464530000|2022-04-20 14:22:10|311.21|308.81|311.21|308.81|311.45|309.05|311.21|308.81|0
1650464540000|2022-04-20 14:22:20|311.33|308.93|311.57|309.17|311.57|309.17|311.33|308.93|0
1650464550000|2022-04-20 14:22:30|311.45|309.05|311.39|308.99|311.45|309.05|311.33|308.93|0
1650464560000|2022-04-20 14:22:40|311.33|308.93|311.21|308.81|311.33|308.93|311.21|308.81|0
1650464570000|2022-04-20 14:22:50|311.33|308.93|311.57|309.17|311.57|309.17|311.21|308.81|0
1650464580000|2022-04-20 14:23:00|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1650464590000|2022-04-20 14:23:10|311.45|309.05|311.21|308.81|311.45|309.05|311.21|308.81|0
1650464600000|2022-04-20 14:23:20|311.09|308.69|311.45|309.05|311.69|309.29|311.09|308.69|0
1650464610000|2022-04-20 14:23:30|311.57|309.17|311.51|309.11|311.57|309.17|311.45|309.05|0
1650464620000|2022-04-20 14:23:40|311.57|309.17|311.69|309.29|311.69|309.29|311.45|309.05|0
1650464630000|2022-04-20 14:23:50|311.81|309.41|311.69|309.29|311.81|309.41|311.57|309.17|0
1650464640000|2022-04-20 14:24:00|311.93|309.53|313.84|311.44|313.84|311.44|311.93|309.53|0
1650464650000|2022-04-20 14:24:10|313.78|311.38|314.08|311.68|314.2|311.8|313.78|311.38|0
1650464660000|2022-04-20 14:24:20|314.2|311.8|314.08|311.68|314.32|311.92|314.08|311.68|0
1650464670000|2022-04-20 14:24:30|314.2|311.8|314.44|312.04|314.44|312.04|314.2|311.8|0
1650464680000|2022-04-20 14:24:40|314.26|311.86|314.38|311.98|314.44|312.04|314.26|311.86|0
1650464690000|2022-04-20 14:24:50|314.56|312.16|314.2|311.8|314.56|312.16|314.2|311.8|0
1650464700000|2022-04-20 14:25:00|313.96|311.56|314.32|311.92|314.32|311.92|313.72|311.32|0
1650464710000|2022-04-20 14:25:10|314.2|311.8|313.96|311.56|314.2|311.8|313.96|311.56|0
1650464720000|2022-04-20 14:25:20|313.6|311.2|313.96|311.56|313.96|311.56|313.6|311.2|0
1650464730000|2022-04-20 14:25:30|313.84|311.44|313.72|311.32|314.08|311.68|313.72|311.32|0
1650464740000|2022-04-20 14:25:40|313.96|311.56|314.02|311.62|314.02|311.62|313.96|311.56|0
1650464750000|2022-04-20 14:25:50|313.9|311.5|313.96|311.56|314.26|311.86|313.9|311.5|0
1650464760000|2022-04-20 14:26:00|314.08|311.68|314.2|311.8|314.2|311.8|314.08|311.68|0
1650464770000|2022-04-20 14:26:10|314.08|311.68|313.6|311.2|314.08|311.68|313.48|311.08|0
1650464780000|2022-04-20 14:26:20|313.54|311.14|313.84|311.44|313.84|311.44|313.48|311.08|0
1650464790000|2022-04-20 14:26:30|313.72|311.32|313.72|311.32|313.78|311.38|313.72|311.32|0
1650464800000|2022-04-20 14:26:40|313.84|311.44|313.48|311.08|313.84|311.44|313.36|310.96|0
1650464810000|2022-04-20 14:26:50|313.36|310.96|313|310.6|313.36|310.96|312.88|310.48|0
1650464820000|2022-04-20 14:27:00|311.93|309.53|311.21|308.81|311.93|309.53|311.21|308.81|0
1650464830000|2022-04-20 14:27:10|310.85|308.45|311.09|308.69|311.21|308.81|310.74|308.34|0
1650464840000|2022-04-20 14:27:20|311.33|308.93|311.39|308.99|311.39|308.99|311.33|308.93|0
1650464850000|2022-04-20 14:27:30|311.21|308.81|311.45|309.05|311.57|309.17|311.09|308.69|0
1650464860000|2022-04-20 14:27:40|311.81|309.41|312.16|309.76|312.16|309.76|311.81|309.41|0
1650464870000|2022-04-20 14:27:50|312.04|309.64|311.92|309.52|312.04|309.64|311.92|309.52|0
1650464880000|2022-04-20 14:28:00|311.69|309.29|311.21|308.81|311.69|309.29|311.21|308.81|0
1650464890000|2022-04-20 14:28:10|311.33|308.93|311.57|309.17|311.69|309.29|311.33|308.93|0
1650464900000|2022-04-20 14:28:20|311.69|309.29|312.16|309.76|312.16|309.76|311.57|309.17|0
1650464910000|2022-04-20 14:28:30|312.28|309.88|312.28|309.88|312.4|310|312.28|309.88|0
1650464920000|2022-04-20 14:28:40|312.04|309.64|311.92|309.52|312.04|309.64|311.92|309.52|0
1650464930000|2022-04-20 14:28:50|312.04|309.64|311.81|309.41|312.04|309.64|311.81|309.41|0
1650464940000|2022-04-20 14:29:00|311.57|309.17|311.81|309.41|311.81|309.41|311.21|308.81|0
1650464950000|2022-04-20 14:29:10|311.57|309.17|311.69|309.29|311.69|309.29|311.45|309.05|0
1650464960000|2022-04-20 14:29:20|311.57|309.17|311.45|309.05|311.57|309.17|311.45|309.05|0
1650464970000|2022-04-20 14:29:30|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1650464980000|2022-04-20 14:29:40|311.21|308.81|311.69|309.29|311.69|309.29|311.21|308.81|0
1650464990000|2022-04-20 14:29:50|311.63|309.23|311.57|309.17|311.8|309.4|311.57|309.17|0
1650465000000|2022-04-20 14:30:00|310.73|308.33|311.09|308.69|311.09|308.69|310.73|308.33|0
1650465010000|2022-04-20 14:30:10|310.85|308.45|311.69|309.29|311.69|309.29|310.85|308.45|0
1650465020000|2022-04-20 14:30:20|311.8|309.4|311.8|309.4|311.8|309.4|311.69|309.29|0
1650465030000|2022-04-20 14:30:30|312.04|309.64|313.36|310.96|313.36|310.96|312.04|309.64|0
1650465040000|2022-04-20 14:30:40|313|310.6|312.76|310.36|313|310.6|312.64|310.24|0
1650465050000|2022-04-20 14:30:50|312.64|310.24|313.12|310.72|313.12|310.72|312.64|310.24|0
1650465060000|2022-04-20 14:31:00|313.3|310.9|313.24|310.84|313.3|310.9|313.12|310.72|0
1650465070000|2022-04-20 14:31:10|313.12|310.72|310.1|307.7|313.24|310.84|310.1|307.7|0
1650465080000|2022-04-20 14:31:20|309.98|307.58|309.86|307.46|309.98|307.58|309.86|307.46|0
1650465090000|2022-04-20 14:31:30|309.75|307.35|309.86|307.46|309.86|307.46|309.75|307.35|0
1650465100000|2022-04-20 14:31:40|310.1|307.7|309.27|306.87|310.1|307.7|309.27|306.87|0
1650465110000|2022-04-20 14:31:50|309.15|306.75|309.27|306.87|309.27|306.87|309.15|306.75|0
1650465120000|2022-04-20 14:32:00|309.15|306.75|308.91|306.51|309.27|306.87|308.91|306.51|0
1650465130000|2022-04-20 14:32:10|308.19|305.79|306.89|304.49|308.19|305.79|306.89|304.49|0
1650465140000|2022-04-20 14:32:20|306.77|304.37|307.31|304.91|307.36|304.96|306.77|304.37|0
1650465150000|2022-04-20 14:32:30|307.13|304.73|308.02|305.62|308.02|305.62|307.13|304.73|0
1650465160000|2022-04-20 14:32:40|307.96|305.56|308.43|306.03|308.49|306.09|307.96|305.56|0
1650465170000|2022-04-20 14:32:50|308.67|306.27|308.55|306.15|308.91|306.51|308.55|306.15|0
1650465180000|2022-04-20 14:33:00|308.43|306.03|308.19|305.79|308.43|306.03|308.19|305.79|0
1650465190000|2022-04-20 14:33:10|308.08|305.68|307.6|305.2|308.08|305.68|307.6|305.2|0
1650465200000|2022-04-20 14:33:20|307.48|305.08|307.6|305.2|307.6|305.2|307.36|304.96|0
1650465210000|2022-04-20 14:33:30|307.72|305.32|306.77|304.37|307.72|305.32|306.77|304.37|0
1650465220000|2022-04-20 14:33:40|306.89|304.49|306.65|304.25|306.89|304.49|306.65|304.25|0
1650465230000|2022-04-20 14:33:50|306.59|304.19|306.53|304.13|306.59|304.19|306.53|304.13|0
1650465240000|2022-04-20 14:34:00|306.65|304.25|306.53|304.13|306.65|304.25|306.41|304.01|0
1650465250000|2022-04-20 14:34:10|306.41|304.01|306.53|304.13|306.53|304.13|306.29|303.89|0
1650465260000|2022-04-20 14:34:20|306.65|304.25|307.01|304.61|307.01|304.61|306.65|304.25|0
1650465270000|2022-04-20 14:34:30|306.77|304.37|306.89|304.49|306.89|304.49|306.77|304.37|0
1650465280000|2022-04-20 14:34:40|306.65|304.25|306.77|304.37|306.89|304.49|306.65|304.25|0
1650465290000|2022-04-20 14:34:50|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1650465300000|2022-04-20 14:35:00|306.65|304.25|306.41|304.01|306.77|304.37|306.41|304.01|0
1650465310000|2022-04-20 14:35:10|306.29|303.89|306.18|303.78|306.29|303.89|305.7|303.3|0
1650465320000|2022-04-20 14:35:20|306.06|303.66|305.94|303.54|306.06|303.66|305.94|303.54|0
1650465330000|2022-04-20 14:35:30|305.82|303.42|305.82|303.42|305.82|303.42|305.7|303.3|0
1650465340000|2022-04-20 14:35:40|305.94|303.54|306.06|303.66|306.06|303.66|305.7|303.3|0
1650465350000|2022-04-20 14:35:50|305.94|303.54|308.22|305.82|308.22|305.82|305.94|303.54|0
1650465360000|2022-04-20 14:36:00|305.56|303.16|305.2|302.8|305.56|303.16|305.2|302.8|0
1650465370000|2022-04-20 14:36:10|304.96|302.56|305.2|302.8|305.2|302.8|304.96|302.56|0
1650465380000|2022-04-20 14:36:20|305.08|302.68|304.73|302.33|305.08|302.68|304.73|302.33|0
1650465390000|2022-04-20 14:36:30|304.96|302.56|304.73|302.33|304.96|302.56|304.73|302.33|0
1650465400000|2022-04-20 14:36:40|304.67|302.27|304.79|302.39|304.79|302.39|304.67|302.27|0
1650465410000|2022-04-20 14:36:50|304.73|302.33|304.61|302.21|304.73|302.33|304.61|302.21|0
1650465420000|2022-04-20 14:37:00|304.49|302.09|304.73|302.33|304.73|302.33|304.49|302.09|0
1650465430000|2022-04-20 14:37:10|304.67|302.27|304.61|302.21|304.67|302.27|304.37|301.97|0
1650465440000|2022-04-20 14:37:20|304.49|302.09|304.13|301.73|304.49|302.09|304.13|301.73|0
1650465450000|2022-04-20 14:37:30|304.02|301.62|304.13|301.73|304.13|301.73|304.02|301.62|0
1650465460000|2022-04-20 14:37:40|303.78|301.38|303.54|301.14|303.78|301.38|303.54|301.14|0
1650465470000|2022-04-20 14:37:50|303.66|301.26|303.66|301.26|303.66|301.26|303.54|301.14|0
1650465480000|2022-04-20 14:38:00|303.78|301.38|303.54|301.14|303.78|301.38|303.54|301.14|0
1650465490000|2022-04-20 14:38:10|303.66|301.26|304.02|301.62|304.02|301.62|303.66|301.26|0
1650465500000|2022-04-20 14:38:20|304.13|301.73|304.25|301.85|304.25|301.85|304.13|301.73|0
1650465510000|2022-04-20 14:38:30|304.13|301.73|304.13|301.73|304.25|301.85|304.13|301.73|0
1650465520000|2022-04-20 14:38:40|304.25|301.85|304.13|301.73|304.25|301.85|304.13|301.73|0
1650465530000|2022-04-20 14:38:50|304.25|301.85|304.01|301.61|304.25|301.85|304.01|301.61|0
1650465540000|2022-04-20 14:39:00|303.54|301.14|303.9|301.5|303.9|301.5|303.19|300.79|0
1650465550000|2022-04-20 14:39:10|304.01|301.61|304.13|301.73|304.25|301.85|304.01|301.61|0
1650465560000|2022-04-20 14:39:20|304.01|301.61|304.37|301.97|304.37|301.97|304.01|301.61|0
1650465570000|2022-04-20 14:39:30|304.25|301.85|303.9|301.5|304.25|301.85|303.9|301.5|0
1650465580000|2022-04-20 14:39:40|304.01|301.61|304.13|301.73|304.13|301.73|303.9|301.5|0
1650465590000|2022-04-20 14:39:50|303.9|301.5|303.9|301.5|304.01|301.61|303.9|301.5|0
1650465600000|2022-04-20 14:40:00|303.54|301.14|303.19|300.79|303.54|301.14|303.19|300.79|0
1650465610000|2022-04-20 14:40:10|303.54|301.14|303.66|301.26|303.66|301.26|303.54|301.14|0
1650465620000|2022-04-20 14:40:20|303.42|301.02|303.25|300.85|303.42|301.02|302.95|300.55|0
1650465630000|2022-04-20 14:40:30|303.31|300.91|303.42|301.02|303.42|301.02|303.19|300.79|0
1650465640000|2022-04-20 14:40:40|303.31|300.91|303.54|301.14|303.54|301.14|303.31|300.91|0
1650465650000|2022-04-20 14:40:50|303.42|301.02|303.07|300.67|303.42|301.02|303.07|300.67|0
1650465660000|2022-04-20 14:41:00|303.13|300.73|302.83|300.43|303.13|300.73|302.83|300.43|0
1650465670000|2022-04-20 14:41:10|302.95|300.55|302.36|299.96|302.95|300.55|302.36|299.96|0
1650465680000|2022-04-20 14:41:20|302.13|299.73|302.13|299.73|302.13|299.73|302.01|299.61|0
1650465690000|2022-04-20 14:41:30|302.01|299.61|302.24|299.84|302.24|299.84|302.01|299.61|0
1650465700000|2022-04-20 14:41:40|302.13|299.73|301.89|299.49|302.13|299.73|301.77|299.37|0
1650465710000|2022-04-20 14:41:50|302.01|299.61|302.13|299.73|302.24|299.84|302.01|299.61|0
1650465720000|2022-04-20 14:42:00|302.36|299.96|302.01|299.61|302.36|299.96|302.01|299.61|0
1650465730000|2022-04-20 14:42:10|301.89|299.49|301.83|299.43|302.01|299.61|301.83|299.43|0
1650465740000|2022-04-20 14:42:20|302.01|299.61|302.24|299.84|302.24|299.84|302.01|299.61|0
1650465750000|2022-04-20 14:42:30|302.13|299.73|302.01|299.61|302.24|299.84|302.01|299.61|0
1650465760000|2022-04-20 14:42:40|302.12|299.72|302.12|299.72|302.12|299.72|302.01|299.61|0
1650465770000|2022-04-20 14:42:50|302.24|299.84|302.83|300.43|302.83|300.43|302.24|299.84|0
1650465780000|2022-04-20 14:43:00|303.07|300.67|303.54|301.14|303.54|301.14|303.07|300.67|0
1650465790000|2022-04-20 14:43:10|303.42|301.02|303.54|301.14|303.54|301.14|303.42|301.02|0
1650465800000|2022-04-20 14:43:20|303.42|301.02|303.19|300.79|303.42|301.02|302.95|300.55|0
1650465810000|2022-04-20 14:43:30|303.07|300.67|303.07|300.67|303.19|300.79|303.07|300.67|0
1650465820000|2022-04-20 14:43:40|303.19|300.79|303.42|301.02|303.42|301.02|303.19|300.79|0
1650465830000|2022-04-20 14:43:50|303.19|300.79|303.42|301.02|303.42|301.02|303.19|300.79|0
1650465840000|2022-04-20 14:44:00|303.3|300.9|303.07|300.67|303.37|300.97|303.07|300.67|0
1650465850000|2022-04-20 14:44:10|303.3|300.9|303.3|300.9|303.3|300.9|303.19|300.79|0
1650465860000|2022-04-20 14:44:20|303.42|301.02|303.42|301.02|303.54|301.14|303.42|301.02|0
1650465870000|2022-04-20 14:44:30|303.54|301.14|303.54|301.14|303.54|301.14|303.19|300.79|0
1650465880000|2022-04-20 14:44:40|303.42|301.02|303.42|301.02|303.54|301.14|303.3|300.9|0
1650465890000|2022-04-20 14:44:50|303.3|300.9|303.3|300.9|303.54|301.14|303.3|300.9|0
1650465900000|2022-04-20 14:45:00|303.19|300.79|302.95|300.55|303.3|300.9|302.95|300.55|0
1650465910000|2022-04-20 14:45:10|303.07|300.67|303.07|300.67|303.13|300.73|303.07|300.67|0
1650465920000|2022-04-20 14:45:20|303.3|300.9|302.71|300.31|303.3|300.9|302.71|300.31|0
1650465930000|2022-04-20 14:45:30|302.6|300.2|302.6|300.2|302.6|300.2|302.48|300.08|0
1650465940000|2022-04-20 14:45:40|302.83|300.43|302.83|300.43|302.95|300.55|302.71|300.31|0
1650465950000|2022-04-20 14:45:50|302.71|300.31|303.07|300.67|303.07|300.67|302.71|300.31|0
1650465960000|2022-04-20 14:46:00|302.83|300.43|302.83|300.43|302.95|300.55|302.71|300.31|0
1650465970000|2022-04-20 14:46:10|302.71|300.31|302.95|300.55|302.95|300.55|302.71|300.31|0
1650465980000|2022-04-20 14:46:20|302.83|300.43|302.83|300.43|302.83|300.43|302.83|300.43|0
1650465990000|2022-04-20 14:46:30|302.77|300.37|303.07|300.67|303.07|300.67|302.77|300.37|0
1650466000000|2022-04-20 14:46:40|302.95|300.55|303.18|300.78|303.18|300.78|302.95|300.55|0
1650466010000|2022-04-20 14:46:50|303.3|300.9|303.42|301.02|303.42|301.02|303.18|300.78|0
1650466020000|2022-04-20 14:47:00|303.18|300.78|302.83|300.43|303.3|300.9|302.83|300.43|0
1650466030000|2022-04-20 14:47:10|302.71|300.31|303.18|300.78|303.18|300.78|302.71|300.31|0
1650466040000|2022-04-20 14:47:20|303.07|300.67|302.89|300.49|303.07|300.67|302.89|300.49|0
1650466050000|2022-04-20 14:47:30|303.07|300.67|303.42|301.02|303.42|301.02|303.07|300.67|0
1650466060000|2022-04-20 14:47:40|303.54|301.14|304.01|301.61|304.25|301.85|303.54|301.14|0
1650466070000|2022-04-20 14:47:50|303.89|301.49|304.01|301.61|304.01|301.61|303.77|301.37|0
1650466080000|2022-04-20 14:48:00|304.25|301.85|304.25|301.85|304.37|301.97|304.25|301.85|0
1650466090000|2022-04-20 14:48:10|304.01|301.61|303.89|301.49|304.13|301.73|303.89|301.49|0
1650466100000|2022-04-20 14:48:20|303.66|301.26|303.54|301.14|303.72|301.32|303.54|301.14|0
1650466110000|2022-04-20 14:48:30|303.3|300.9|303.66|301.26|303.66|301.26|303.3|300.9|0
1650466120000|2022-04-20 14:48:40|303.77|301.37|304.01|301.61|304.13|301.73|303.77|301.37|0
1650466130000|2022-04-20 14:48:50|304.13|301.73|304.01|301.61|304.13|301.73|303.89|301.49|0
1650466140000|2022-04-20 14:49:00|303.77|301.37|303.66|301.26|303.77|301.37|303.54|301.14|0
1650466150000|2022-04-20 14:49:10|303.89|301.49|303.3|300.9|303.89|301.49|303.3|300.9|0
1650466160000|2022-04-20 14:49:20|303.66|301.26|303.42|301.02|303.66|301.26|303.3|300.9|0
1650466170000|2022-04-20 14:49:30|303.54|301.14|303.3|300.9|303.54|301.14|303.18|300.78|0
1650466180000|2022-04-20 14:49:40|303.07|300.67|303.3|300.9|303.3|300.9|303.07|300.67|0
1650466190000|2022-04-20 14:49:50|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1650466200000|2022-04-20 14:50:00|303.18|300.78|303.54|301.14|303.54|301.14|303.18|300.78|0
1650466210000|2022-04-20 14:50:10|303.42|301.02|303.54|301.14|303.54|301.14|303.3|300.9|0
1650466220000|2022-04-20 14:50:20|303.42|301.02|303.54|301.14|303.54|301.14|303.42|301.02|0
1650466230000|2022-04-20 14:50:30|303.66|301.26|303.66|301.26|303.77|301.37|303.66|301.26|0
1650466240000|2022-04-20 14:50:40|303.54|301.14|303.54|301.14|303.66|301.26|303.54|301.14|0
1650466250000|2022-04-20 14:50:50|303.42|301.02|303.18|300.78|303.42|301.02|303.18|300.78|0
1650466260000|2022-04-20 14:51:00|303.3|300.9|302.47|300.07|303.3|300.9|302.47|300.07|0
1650466270000|2022-04-20 14:51:10|302.36|299.96|302.95|300.55|302.95|300.55|302.36|299.96|0
1650466280000|2022-04-20 14:51:20|302.83|300.43|302.71|300.31|302.83|300.43|302.59|300.19|0
1650466290000|2022-04-20 14:51:30|302.59|300.19|302.36|299.96|302.59|300.19|302.36|299.96|0
1650466300000|2022-04-20 14:51:40|302.24|299.84|302|299.6|302.24|299.84|302|299.6|0
1650466310000|2022-04-20 14:51:50|302.24|299.84|302.36|299.96|302.36|299.96|302.24|299.84|0
1650466320000|2022-04-20 14:52:00|302.24|299.84|301.65|299.25|302.24|299.84|301.65|299.25|0
1650466330000|2022-04-20 14:52:10|301.41|299.01|301.41|299.01|301.41|299.01|301.3|298.9|0
1650466340000|2022-04-20 14:52:20|301.53|299.13|301.18|298.78|301.53|299.13|301.18|298.78|0
1650466350000|2022-04-20 14:52:30|301.06|298.66|300.94|298.54|301.18|298.78|300.94|298.54|0
1650466360000|2022-04-20 14:52:40|301.3|298.9|301.06|298.66|301.3|298.9|300.94|298.54|0
1650466370000|2022-04-20 14:52:50|301.18|298.78|301.18|298.78|301.18|298.78|301.18|298.78|0
1650466380000|2022-04-20 14:53:00|301.3|298.9|301.3|298.9|301.53|299.13|301.3|298.9|0
1650466390000|2022-04-20 14:53:10|301.41|299.01|301.18|298.78|301.41|299.01|301.18|298.78|0
1650466400000|2022-04-20 14:53:20|301.3|298.9|301.41|299.01|301.41|299.01|301.3|298.9|0
1650466410000|2022-04-20 14:53:30|301.53|299.13|301.65|299.25|301.65|299.25|301.53|299.13|0
1650466420000|2022-04-20 14:53:40|301.77|299.37|301.65|299.25|301.77|299.37|301.65|299.25|0
1650466430000|2022-04-20 14:53:50|301.88|299.48|301.88|299.48|302|299.6|301.88|299.48|0
1650466440000|2022-04-20 14:54:00|302|299.6|302.24|299.84|302.47|300.07|302|299.6|0
1650466450000|2022-04-20 14:54:10|302.12|299.72|302|299.6|302.12|299.72|301.88|299.48|0
1650466460000|2022-04-20 14:54:20|301.88|299.48|301.53|299.13|301.88|299.48|301.53|299.13|0
1650466470000|2022-04-20 14:54:30|301.41|299.01|301.65|299.25|301.65|299.25|301.41|299.01|0
1650466480000|2022-04-20 14:54:40|301.59|299.19|301.71|299.31|301.71|299.31|301.53|299.13|0
1650466490000|2022-04-20 14:54:50|301.53|299.13|301.06|298.66|301.53|299.13|300.94|298.54|0
1650466500000|2022-04-20 14:55:00|301.41|299.01|300.94|298.54|301.41|299.01|300.94|298.54|0
1650466510000|2022-04-20 14:55:10|301.06|298.66|301.06|298.66|301.06|298.66|300.94|298.54|0
1650466520000|2022-04-20 14:55:20|300.83|298.43|300.47|298.07|300.83|298.43|300.47|298.07|0
1650466530000|2022-04-20 14:55:30|300.59|298.19|300.71|298.31|300.71|298.31|300.59|298.19|0
1650466540000|2022-04-20 14:55:40|300.59|298.19|300.83|298.43|300.83|298.43|300.59|298.19|0
1650466550000|2022-04-20 14:55:50|300.71|298.31|300.83|298.43|301.06|298.66|300.71|298.31|0
1650466560000|2022-04-20 14:56:00|300.94|298.54|300.83|298.43|300.94|298.54|300.71|298.31|0
1650466570000|2022-04-20 14:56:10|301|298.6|300.94|298.54|301.06|298.66|300.94|298.54|0
1650466580000|2022-04-20 14:56:20|301.06|298.66|301.06|298.66|301.18|298.78|301.06|298.66|0
1650466590000|2022-04-20 14:56:30|301.18|298.78|301.18|298.78|301.18|298.78|301.06|298.66|0
1650466600000|2022-04-20 14:56:40|301.41|299.01|301.65|299.25|301.65|299.25|301.3|298.9|0
1650466610000|2022-04-20 14:56:50|301.53|299.13|301.65|299.25|301.65|299.25|301.41|299.01|0
1650466620000|2022-04-20 14:57:00|301.77|299.37|301.53|299.13|301.77|299.37|301.53|299.13|0
1650466630000|2022-04-20 14:57:10|301.77|299.37|301.65|299.25|301.77|299.37|301.65|299.25|0
1650466640000|2022-04-20 14:57:20|301.88|299.48|301.88|299.48|301.88|299.48|301.77|299.37|0
1650466650000|2022-04-20 14:57:30|301.77|299.37|301.88|299.48|301.88|299.48|301.65|299.25|0
1650466660000|2022-04-20 14:57:40|302.12|299.72|302.24|299.84|302.24|299.84|302.12|299.72|0
1650466670000|2022-04-20 14:57:50|302.35|299.95|302.35|299.95|302.35|299.95|302.24|299.84|0
1650466680000|2022-04-20 14:58:00|302.24|299.84|302.12|299.72|302.35|299.95|302.12|299.72|0
1650466690000|2022-04-20 14:58:10|302.06|299.66|302.24|299.84|302.24|299.84|302.06|299.66|0
1650466700000|2022-04-20 14:58:20|302.35|299.95|302.35|299.95|302.47|300.07|302.35|299.95|0
1650466710000|2022-04-20 14:58:30|302.12|299.72|302.12|299.72|302.24|299.84|302.12|299.72|0
1650466720000|2022-04-20 14:58:40|302.24|299.84|302.35|299.95|302.35|299.95|302.24|299.84|0
1650466730000|2022-04-20 14:58:50|302.24|299.84|302.24|299.84|302.35|299.95|302.24|299.84|0
1650466740000|2022-04-20 14:59:00|301.88|299.48|301.88|299.48|301.88|299.48|301.53|299.13|0
1650466750000|2022-04-20 14:59:10|301.76|299.36|302|299.6|302.06|299.66|301.76|299.36|0
1650466760000|2022-04-20 14:59:20|301.88|299.48|302|299.6|302|299.6|301.88|299.48|0
1650466770000|2022-04-20 14:59:30|301.76|299.36|301.76|299.36|301.76|299.36|301.76|299.36|0
1650466780000|2022-04-20 14:59:40|301.71|299.31|301.65|299.25|301.76|299.36|301.65|299.25|0
1650466790000|2022-04-20 14:59:50|301.76|299.36|301.83|299.43|301.88|299.48|301.76|299.36|0
1650466800000|2022-04-20 15:00:00|301.65|299.25|302.12|299.72|302.12|299.72|301.53|299.13|0
1650466810000|2022-04-20 15:00:10|302.35|299.95|302.59|300.19|302.59|300.19|302.35|299.95|0
1650466820000|2022-04-20 15:00:20|302.71|300.31|303.06|300.66|303.06|300.66|302.71|300.31|0
1650466830000|2022-04-20 15:00:30|303.18|300.78|303.41|301.01|303.41|301.01|303.18|300.78|0
1650466840000|2022-04-20 15:00:40|303.83|301.43|303.89|301.49|304.24|301.84|303.83|301.43|0
1650466850000|2022-04-20 15:00:50|304.12|301.72|304.48|302.08|304.48|302.08|304.12|301.72|0
1650466860000|2022-04-20 15:01:00|304.36|301.96|305.19|302.79|305.19|302.79|304.24|301.84|0
1650466870000|2022-04-20 15:01:10|305.07|302.67|305.13|302.73|305.19|302.79|305.07|302.67|0
1650466880000|2022-04-20 15:01:20|305.07|302.67|304.48|302.08|305.07|302.67|304.48|302.08|0
1650466890000|2022-04-20 15:01:30|304.6|302.2|304.95|302.55|304.95|302.55|304.6|302.2|0
1650466900000|2022-04-20 15:01:40|305.19|302.79|304.83|302.43|305.19|302.79|304.83|302.43|0
1650466910000|2022-04-20 15:01:50|304.95|302.55|304.95|302.55|305.07|302.67|304.95|302.55|0
1650466920000|2022-04-20 15:02:00|304.6|302.2|305.07|302.67|305.07|302.67|304.6|302.2|0
1650466930000|2022-04-20 15:02:10|304.83|302.43|304.72|302.32|304.83|302.43|304.6|302.2|0
1650466940000|2022-04-20 15:02:20|304.48|302.08|304.24|301.84|304.48|302.08|304.12|301.72|0
1650466950000|2022-04-20 15:02:30|304.48|302.08|305.07|302.67|305.07|302.67|304.48|302.08|0
1650466960000|2022-04-20 15:02:40|304.83|302.43|305.31|302.91|305.43|303.03|304.83|302.43|0
1650466970000|2022-04-20 15:02:50|305.43|303.03|305.43|303.03|305.43|303.03|305.19|302.79|0
1650466980000|2022-04-20 15:03:00|305.31|302.91|305.78|303.38|305.78|303.38|305.31|302.91|0
1650466990000|2022-04-20 15:03:10|305.19|302.79|305.01|302.61|305.19|302.79|304.83|302.43|0
1650467000000|2022-04-20 15:03:20|305.07|302.67|305.31|302.91|305.31|302.91|305.07|302.67|0
1650467010000|2022-04-20 15:03:30|305.43|303.03|305.66|303.26|305.66|303.26|305.43|303.03|0
1650467020000|2022-04-20 15:03:40|305.54|303.14|305.66|303.26|305.66|303.26|305.31|302.91|0
1650467030000|2022-04-20 15:03:50|305.54|303.14|305.43|303.03|305.54|303.14|305.43|303.03|0
1650467040000|2022-04-20 15:04:00|305.19|302.79|305.31|302.91|305.31|302.91|305.07|302.67|0
1650467050000|2022-04-20 15:04:10|305.07|302.67|305.19|302.79|305.19|302.79|305.07|302.67|0
1650467060000|2022-04-20 15:04:20|304.83|302.43|304.95|302.55|304.95|302.55|304.83|302.43|0
1650467070000|2022-04-20 15:04:30|305.07|302.67|305.19|302.79|305.19|302.79|305.07|302.67|0
1650467080000|2022-04-20 15:04:40|305.31|302.91|305.43|303.03|305.54|303.14|305.31|302.91|0
1650467090000|2022-04-20 15:04:50|305.54|303.14|306.14|303.74|306.14|303.74|305.54|303.14|0
1650467100000|2022-04-20 15:05:00|306.38|303.98|305.78|303.38|306.38|303.98|305.54|303.14|0
1650467110000|2022-04-20 15:05:10|305.66|303.26|305.43|303.03|305.66|303.26|305.43|303.03|0
1650467120000|2022-04-20 15:05:20|305.19|302.79|305.43|303.03|305.54|303.14|305.19|302.79|0
1650467130000|2022-04-20 15:05:30|305.49|303.09|305.19|302.79|305.49|303.09|305.19|302.79|0
1650467140000|2022-04-20 15:05:40|305.01|302.61|304.48|302.08|305.01|302.61|304.48|302.08|0
1650467150000|2022-04-20 15:05:50|304.71|302.31|305.07|302.67|305.07|302.67|304.71|302.31|0
1650467160000|2022-04-20 15:06:00|304.95|302.55|305.31|302.91|305.31|302.91|304.95|302.55|0
1650467170000|2022-04-20 15:06:10|305.19|302.79|305.07|302.67|305.31|302.91|305.07|302.67|0
1650467180000|2022-04-20 15:06:20|304.95|302.55|305.31|302.91|305.31|302.91|304.95|302.55|0
1650467190000|2022-04-20 15:06:30|305.78|303.38|305.72|303.32|305.9|303.5|305.66|303.26|0
1650467200000|2022-04-20 15:06:40|305.78|303.38|305.9|303.5|306.02|303.62|305.78|303.38|0
1650467210000|2022-04-20 15:06:50|305.66|303.26|305.78|303.38|305.78|303.38|305.66|303.26|0
1650467220000|2022-04-20 15:07:00|305.66|303.26|306.02|303.62|306.02|303.62|305.66|303.26|0
1650467230000|2022-04-20 15:07:10|305.9|303.5|306.14|303.74|306.14|303.74|305.9|303.5|0
1650467240000|2022-04-20 15:07:20|306.26|303.86|306.02|303.62|306.26|303.86|305.9|303.5|0
1650467250000|2022-04-20 15:07:30|305.9|303.5|306.14|303.74|306.14|303.74|305.9|303.5|0
1650467260000|2022-04-20 15:07:40|306.02|303.62|305.9|303.5|306.02|303.62|305.9|303.5|0
1650467270000|2022-04-20 15:07:50|305.78|303.38|306.49|304.09|306.49|304.09|305.78|303.38|0
1650467280000|2022-04-20 15:08:00|306.61|304.21|306.61|304.21|306.61|304.21|306.49|304.09|0
1650467290000|2022-04-20 15:08:10|306.49|304.09|306.49|304.09|306.49|304.09|306.37|303.97|0
1650467300000|2022-04-20 15:08:20|306.26|303.86|306.02|303.62|306.26|303.86|306.02|303.62|0
1650467310000|2022-04-20 15:08:30|305.9|303.5|306.14|303.74|306.14|303.74|305.9|303.5|0
1650467320000|2022-04-20 15:08:40|306.02|303.62|305.9|303.5|306.02|303.62|305.66|303.26|0
1650467330000|2022-04-20 15:08:50|306.44|304.04|306.14|303.74|306.44|304.04|306.14|303.74|0
1650467340000|2022-04-20 15:09:00|306.02|303.62|306.02|303.62|306.02|303.62|305.9|303.5|0
1650467350000|2022-04-20 15:09:10|306.14|303.74|306.14|303.74|306.49|304.09|306.14|303.74|0
1650467360000|2022-04-20 15:09:20|306.26|303.86|306.26|303.86|306.26|303.86|306.14|303.74|0
1650467370000|2022-04-20 15:09:30|306.37|303.97|306.49|304.09|306.49|304.09|306.26|303.86|0
1650467380000|2022-04-20 15:09:40|306.26|303.86|306.14|303.74|306.26|303.86|306.02|303.62|0
1650467390000|2022-04-20 15:09:50|306.37|303.97|306.14|303.74|306.37|303.97|306.14|303.74|0
1650467400000|2022-04-20 15:10:00|306.26|303.86|306.49|304.09|306.49|304.09|306.26|303.86|0
1650467410000|2022-04-20 15:10:10|306.61|304.21|306.73|304.33|306.85|304.45|306.61|304.21|0
1650467420000|2022-04-20 15:10:20|306.67|304.27|306.73|304.33|306.73|304.33|306.67|304.27|0
1650467430000|2022-04-20 15:10:30|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1650467440000|2022-04-20 15:10:40|306.97|304.57|307.21|304.81|307.21|304.81|306.97|304.57|0
1650467450000|2022-04-20 15:10:50|307.33|304.93|307.09|304.69|307.33|304.93|306.97|304.57|0
1650467460000|2022-04-20 15:11:00|306.85|304.45|306.49|304.09|306.85|304.45|306.49|304.09|0
1650467470000|2022-04-20 15:11:10|306.37|303.97|306.37|303.97|306.37|303.97|306.25|303.85|0
1650467480000|2022-04-20 15:11:20|306.49|304.09|306.67|304.27|306.67|304.27|306.49|304.09|0
1650467490000|2022-04-20 15:11:30|306.61|304.21|306.85|304.45|306.85|304.45|306.61|304.21|0
1650467500000|2022-04-20 15:11:40|306.97|304.57|307.09|304.69|307.09|304.69|306.97|304.57|0
1650467510000|2022-04-20 15:11:50|307.21|304.81|307.33|304.93|307.33|304.93|307.21|304.81|0
1650467520000|2022-04-20 15:12:00|307.45|305.05|307.45|305.05|307.56|305.16|307.45|305.05|0
1650467530000|2022-04-20 15:12:10|307.56|305.16|307.92|305.52|307.92|305.52|307.56|305.16|0
1650467540000|2022-04-20 15:12:20|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1650467550000|2022-04-20 15:12:30|307.92|305.52|308.04|305.64|308.04|305.64|307.8|305.4|0
1650467560000|2022-04-20 15:12:40|308.16|305.76|308.16|305.76|308.16|305.76|308.04|305.64|0
1650467570000|2022-04-20 15:12:50|308.28|305.88|308.4|306|308.4|306|308.04|305.64|0
1650467580000|2022-04-20 15:13:00|308.52|306.12|308.04|305.64|308.52|306.12|308.04|305.64|0
1650467590000|2022-04-20 15:13:10|308.16|305.76|308.4|306|308.52|306.12|308.16|305.76|0
1650467600000|2022-04-20 15:13:20|308.64|306.24|308.52|306.12|308.64|306.24|308.52|306.12|0
1650467610000|2022-04-20 15:13:30|308.4|306|308.52|306.12|308.64|306.24|308.4|306|0
1650467620000|2022-04-20 15:13:40|308.64|306.24|308.52|306.12|308.64|306.24|308.52|306.12|0
1650467630000|2022-04-20 15:13:50|308.4|306|308.4|306|308.4|306|308.4|306|0
1650467640000|2022-04-20 15:14:00|308.52|306.12|308.28|305.88|308.52|306.12|308.28|305.88|0
1650467650000|2022-04-20 15:14:10|308.22|305.82|308.22|305.82|308.22|305.82|308.22|305.82|0
1650467660000|2022-04-20 15:14:20|308.16|305.76|307.92|305.52|308.16|305.76|307.92|305.52|0
1650467670000|2022-04-20 15:14:30|307.68|305.28|307.92|305.52|307.92|305.52|307.68|305.28|0
1650467680000|2022-04-20 15:14:40|308.04|305.64|307.68|305.28|308.04|305.64|307.68|305.28|0
1650467690000|2022-04-20 15:14:50|307.56|305.16|307.44|305.04|307.56|305.16|307.44|305.04|0
1650467700000|2022-04-20 15:15:00|307.68|305.28|307.56|305.16|307.8|305.4|307.56|305.16|0
1650467710000|2022-04-20 15:15:10|307.44|305.04|307.92|305.52|307.92|305.52|307.44|305.04|0
1650467720000|2022-04-20 15:15:20|308.04|305.64|307.92|305.52|308.04|305.64|307.8|305.4|0
1650467730000|2022-04-20 15:15:30|308.28|305.88|308.4|306|308.4|306|308.16|305.76|0
1650467740000|2022-04-20 15:15:40|308.52|306.12|308.76|306.36|308.76|306.36|308.52|306.12|0
1650467750000|2022-04-20 15:15:50|308.88|306.48|308.64|306.24|308.88|306.48|308.64|306.24|0
1650467760000|2022-04-20 15:16:00|308.52|306.12|308.88|306.48|308.88|306.48|308.52|306.12|0
1650467770000|2022-04-20 15:16:10|308.76|306.36|308.88|306.48|308.88|306.48|308.76|306.36|0
1650467780000|2022-04-20 15:16:20|309.48|307.08|309.36|306.96|309.6|307.2|309.36|306.96|0
1650467790000|2022-04-20 15:16:30|309.48|307.08|309.72|307.32|309.72|307.32|309.48|307.08|0
1650467800000|2022-04-20 15:16:40|309.84|307.44|309.72|307.32|309.84|307.44|309.72|307.32|0
1650467810000|2022-04-20 15:16:50|309.78|307.38|309.84|307.44|309.84|307.44|309.72|307.32|0
1650467820000|2022-04-20 15:17:00|309.6|307.2|309|306.6|309.6|307.2|309|306.6|0
1650467830000|2022-04-20 15:17:10|308.88|306.48|309|306.6|309|306.6|308.88|306.48|0
1650467840000|2022-04-20 15:17:20|309.12|306.72|309.12|306.72|309.12|306.72|308.88|306.48|0
1650467850000|2022-04-20 15:17:30|309.36|306.96|309.24|306.84|309.36|306.96|309.24|306.84|0
1650467860000|2022-04-20 15:17:40|309.12|306.72|308.88|306.48|309.12|306.72|308.88|306.48|0
1650467870000|2022-04-20 15:17:50|309.12|306.72|309|306.6|309.12|306.72|309|306.6|0
1650467880000|2022-04-20 15:18:00|308.88|306.48|309.24|306.84|309.24|306.84|308.88|306.48|0
1650467890000|2022-04-20 15:18:10|309.12|306.72|309.24|306.84|309.24|306.84|309|306.6|0
1650467900000|2022-04-20 15:18:20|309.36|306.96|309.47|307.07|309.59|307.19|309.36|306.96|0
1650467910000|2022-04-20 15:18:30|309.12|306.72|309.35|306.95|309.35|306.95|309.12|306.72|0
1650467920000|2022-04-20 15:18:40|309.47|307.07|309.95|307.55|309.95|307.55|309.47|307.07|0
1650467930000|2022-04-20 15:18:50|309.59|307.19|309.83|307.43|309.83|307.43|309.59|307.19|0
1650467940000|2022-04-20 15:19:00|309.71|307.31|309.59|307.19|309.71|307.31|309.59|307.19|0
1650467950000|2022-04-20 15:19:10|309.71|307.31|309.95|307.55|309.95|307.55|309.59|307.19|0
1650467960000|2022-04-20 15:19:20|310.07|307.67|309.83|307.43|310.07|307.67|309.83|307.43|0
1650467970000|2022-04-20 15:19:30|309.59|307.19|309.83|307.43|309.83|307.43|309.59|307.19|0
1650467980000|2022-04-20 15:19:40|309.95|307.55|309.95|307.55|310.07|307.67|309.95|307.55|0
1650467990000|2022-04-20 15:19:50|309.83|307.43|309.95|307.55|309.95|307.55|309.83|307.43|0
1650468000000|2022-04-20 15:20:00|310.07|307.67|310.19|307.79|310.31|307.91|309.95|307.55|0
1650468010000|2022-04-20 15:20:10|310.31|307.91|309.83|307.43|310.31|307.91|309.83|307.43|0
1650468020000|2022-04-20 15:20:20|309.95|307.55|309.95|307.55|309.95|307.55|309.83|307.43|0
1650468030000|2022-04-20 15:20:30|310.19|307.79|310.07|307.67|310.19|307.79|310.07|307.67|0
1650468040000|2022-04-20 15:20:40|309.95|307.55|309.83|307.43|309.95|307.55|309.83|307.43|0
1650468050000|2022-04-20 15:20:50|309.95|307.55|309.71|307.31|309.95|307.55|309.71|307.31|0
1650468060000|2022-04-20 15:21:00|309.59|307.19|309.35|306.95|309.59|307.19|309.35|306.95|0
1650468070000|2022-04-20 15:21:10|309.47|307.07|309.71|307.31|309.83|307.43|309.47|307.07|0
1650468080000|2022-04-20 15:21:20|309.59|307.19|310.07|307.67|310.07|307.67|309.59|307.19|0
1650468090000|2022-04-20 15:21:30|310.19|307.79|310.19|307.79|310.31|307.91|310.19|307.79|0
1650468100000|2022-04-20 15:21:40|310.07|307.67|309.95|307.55|310.07|307.67|309.95|307.55|0
1650468110000|2022-04-20 15:21:50|310.07|307.67|309.95|307.55|310.07|307.67|309.95|307.55|0
1650468120000|2022-04-20 15:22:00|309.83|307.43|309.95|307.55|309.95|307.55|309.78|307.38|0
1650468130000|2022-04-20 15:22:10|309.71|307.31|309.71|307.31|309.95|307.55|309.71|307.31|0
1650468140000|2022-04-20 15:22:20|309.95|307.55|309.83|307.43|309.95|307.55|309.83|307.43|0
1650468150000|2022-04-20 15:22:30|309.95|307.55|309.83|307.43|309.95|307.55|309.83|307.43|0
1650468160000|2022-04-20 15:22:40|309.95|307.55|309.95|307.55|310.01|307.61|309.83|307.43|0
1650468170000|2022-04-20 15:22:50|310.07|307.67|310.19|307.79|310.19|307.79|310.07|307.67|0
1650468180000|2022-04-20 15:23:00|310.31|307.91|310.43|308.03|310.43|308.03|310.31|307.91|0
1650468190000|2022-04-20 15:23:10|310.19|307.79|310.19|307.79|310.19|307.79|310.07|307.67|0
1650468200000|2022-04-20 15:23:20|310.31|307.91|310.31|307.91|310.43|308.03|310.31|307.91|0
1650468210000|2022-04-20 15:23:30|310.07|307.67|309.83|307.43|310.07|307.67|309.83|307.43|0
1650468220000|2022-04-20 15:23:40|309.95|307.55|310.07|307.67|310.07|307.67|309.83|307.43|0
1650468230000|2022-04-20 15:23:50|310.19|307.79|310.31|307.91|310.31|307.91|310.19|307.79|0
1650468240000|2022-04-20 15:24:00|310.19|307.79|309.95|307.55|310.19|307.79|309.95|307.55|0
1650468250000|2022-04-20 15:24:10|310.07|307.67|309.71|307.31|310.07|307.67|309.71|307.31|0
1650468260000|2022-04-20 15:24:20|309.83|307.43|309.71|307.31|309.83|307.43|309.71|307.31|0
1650468270000|2022-04-20 15:24:30|309.59|307.19|309.41|307.01|309.59|307.19|309.41|307.01|0
1650468280000|2022-04-20 15:24:40|309.35|306.95|309.71|307.31|309.71|307.31|309.35|306.95|0
1650468290000|2022-04-20 15:24:50|309.95|307.55|310.19|307.79|310.19|307.79|309.95|307.55|0
1650468300000|2022-04-20 15:25:00|310.43|308.03|310.43|308.03|310.55|308.15|310.31|307.91|0
1650468310000|2022-04-20 15:25:10|310.55|308.15|310.55|308.15|310.55|308.15|310.55|308.15|0
1650468320000|2022-04-20 15:25:20|310.31|307.91|309.95|307.55|310.31|307.91|309.95|307.55|0
1650468330000|2022-04-20 15:25:30|309.83|307.43|309.95|307.55|309.95|307.55|309.71|307.31|0
1650468340000|2022-04-20 15:25:40|309.83|307.43|310.07|307.67|310.13|307.73|309.83|307.43|0
1650468350000|2022-04-20 15:25:50|309.83|307.43|309.95|307.55|309.95|307.55|309.83|307.43|0
1650468360000|2022-04-20 15:26:00|310.07|307.67|310.19|307.79|310.25|307.85|310.07|307.67|0
1650468370000|2022-04-20 15:26:10|310.01|307.61|309.71|307.31|310.01|307.61|309.71|307.31|0
1650468380000|2022-04-20 15:26:20|309.47|307.07|309.29|306.89|309.47|307.07|309.29|306.89|0
1650468390000|2022-04-20 15:26:30|309.23|306.83|309.35|306.95|309.35|306.95|309.11|306.71|0
1650468400000|2022-04-20 15:26:40|309.11|306.71|309.47|307.07|309.47|307.07|309.11|306.71|0
1650468410000|2022-04-20 15:26:50|309.53|307.13|309.47|307.07|309.53|307.13|309.23|306.83|0
1650468420000|2022-04-20 15:27:00|309.83|307.43|309.59|307.19|309.83|307.43|309.59|307.19|0
1650468430000|2022-04-20 15:27:10|309.47|307.07|309.59|307.19|309.59|307.19|309.47|307.07|0
1650468440000|2022-04-20 15:27:20|309.47|307.07|309.71|307.31|309.71|307.31|309.47|307.07|0
1650468450000|2022-04-20 15:27:30|309.83|307.43|309.89|307.49|309.95|307.55|309.83|307.43|0
1650468460000|2022-04-20 15:27:40|309.83|307.43|310.07|307.67|310.07|307.67|309.83|307.43|0
1650468470000|2022-04-20 15:27:50|309.95|307.55|310.19|307.79|310.19|307.79|309.95|307.55|0
1650468480000|2022-04-20 15:28:00|310.31|307.91|310.43|308.03|310.43|308.03|310.19|307.79|0
1650468490000|2022-04-20 15:28:10|310.07|307.67|309.95|307.55|310.07|307.67|309.95|307.55|0
1650468500000|2022-04-20 15:28:20|310.07|307.67|309.83|307.43|310.07|307.67|309.83|307.43|0
1650468510000|2022-04-20 15:28:30|309.95|307.55|309.83|307.43|309.95|307.55|309.71|307.31|0
1650468520000|2022-04-20 15:28:40|309.59|307.19|309.12|306.72|309.72|307.32|309.12|306.72|0
1650468530000|2022-04-20 15:28:50|309|306.6|308.88|306.48|309|306.6|308.88|306.48|0
1650468540000|2022-04-20 15:29:00|309|306.6|308.76|306.36|309|306.6|308.76|306.36|0
1650468550000|2022-04-20 15:29:10|308.88|306.48|308.4|306|308.88|306.48|308.4|306|0
1650468560000|2022-04-20 15:29:20|308.28|305.88|308.28|305.88|308.4|306|308.28|305.88|0
1650468570000|2022-04-20 15:29:30|308.16|305.76|308.52|306.12|308.52|306.12|308.05|305.65|0
1650468580000|2022-04-20 15:29:40|308.64|306.24|308.64|306.24|308.64|306.24|308.52|306.12|0
1650468590000|2022-04-20 15:29:50|308.76|306.36|308.28|305.88|308.76|306.36|308.28|305.88|0
1650468600000|2022-04-20 15:30:00|308.4|306|308.52|306.12|308.52|306.12|308.23|305.83|0
1650468610000|2022-04-20 15:30:10|308.88|306.48|308.64|306.24|309|306.6|308.64|306.24|0
1650468620000|2022-04-20 15:30:20|308.76|306.36|308.64|306.24|308.76|306.36|308.64|306.24|0
1650468630000|2022-04-20 15:30:30|308.4|306|308.04|305.64|308.4|306|308.04|305.64|0
1650468640000|2022-04-20 15:30:40|307.81|305.41|307.81|305.41|307.93|305.53|307.81|305.41|0
1650468650000|2022-04-20 15:30:50|307.57|305.17|307.57|305.17|307.57|305.17|307.33|304.93|0
1650468660000|2022-04-20 15:31:00|307.69|305.29|307.57|305.17|307.81|305.41|307.57|305.17|0
1650468670000|2022-04-20 15:31:10|307.33|304.93|307.33|304.93|307.33|304.93|307.27|304.87|0
1650468680000|2022-04-20 15:31:20|307.45|305.05|308.66|306.26|308.66|306.26|306.97|304.57|0
1650468690000|2022-04-20 15:31:30|308.54|306.14|308.3|305.9|308.9|306.5|308.3|305.9|0
1650468700000|2022-04-20 15:31:40|308.18|305.78|308.18|305.78|308.42|306.02|308.18|305.78|0
1650468710000|2022-04-20 15:31:50|307.94|305.54|308.06|305.66|308.06|305.66|307.94|305.54|0
1650468720000|2022-04-20 15:32:00|307.94|305.54|307.7|305.3|307.94|305.54|307.7|305.3|0
1650468730000|2022-04-20 15:32:10|307.82|305.42|307.7|305.3|307.82|305.42|307.7|305.3|0
1650468740000|2022-04-20 15:32:20|307.82|305.42|307.47|305.07|308.06|305.66|307.47|305.07|0
1650468750000|2022-04-20 15:32:30|307.23|304.83|308.68|306.28|308.68|306.28|307.11|304.71|0
1650468760000|2022-04-20 15:32:40|308.56|306.16|308.8|306.4|308.91|306.51|308.56|306.16|0
1650468770000|2022-04-20 15:32:50|308.68|306.28|308.68|306.28|308.68|306.28|308.56|306.16|0
1650468780000|2022-04-20 15:33:00|308.56|306.16|308.8|306.4|308.8|306.4|308.44|306.04|0
1650468790000|2022-04-20 15:33:10|308.68|306.28|308.56|306.16|308.68|306.28|308.56|306.16|0
1650468800000|2022-04-20 15:33:20|308.68|306.28|308.68|306.28|308.68|306.28|308.68|306.28|0
1650468810000|2022-04-20 15:33:30|308.8|306.4|309.27|306.87|309.27|306.87|308.8|306.4|0
1650468820000|2022-04-20 15:33:40|309.39|306.99|309.23|306.83|309.39|306.99|309.15|306.75|0
1650468830000|2022-04-20 15:33:50|308.75|306.35|308.55|306.15|308.75|306.35|308.55|306.15|0
1650468840000|2022-04-20 15:34:00|308.43|306.03|308.98|306.58|308.98|306.58|308.43|306.03|0
1650468850000|2022-04-20 15:34:10|309.04|306.64|308.98|306.58|309.1|306.7|308.86|306.46|0
1650468860000|2022-04-20 15:34:20|309.1|306.7|309.22|306.82|309.22|306.82|309.1|306.7|0
1650468870000|2022-04-20 15:34:30|309.33|306.93|309.22|306.82|309.45|307.05|309.22|306.82|0
1650468880000|2022-04-20 15:34:40|309.1|306.7|309.22|306.82|309.22|306.82|309.1|306.7|0
1650468890000|2022-04-20 15:34:50|309.45|307.05|309.57|307.17|309.57|307.17|309.45|307.05|0
1650468900000|2022-04-20 15:35:00|309.69|307.29|309.69|307.29|309.69|307.29|309.69|307.29|0
1650468910000|2022-04-20 15:35:10|309.45|307.05|309.21|306.81|309.45|307.05|309.21|306.81|0
1650468920000|2022-04-20 15:35:20|309.04|306.64|308.86|306.46|309.04|306.64|308.86|306.46|0
1650468930000|2022-04-20 15:35:30|308.74|306.34|308.5|306.1|308.74|306.34|308.5|306.1|0
1650468940000|2022-04-20 15:35:40|308.62|306.22|308.86|306.46|308.86|306.46|308.62|306.22|0
1650468950000|2022-04-20 15:35:50|308.74|306.34|308.38|305.98|308.74|306.34|308.38|305.98|0
1650468960000|2022-04-20 15:36:00|308.26|305.86|308.26|305.86|308.38|305.98|308.26|305.86|0
1650468970000|2022-04-20 15:36:10|307.91|305.51|308.15|305.75|308.15|305.75|307.91|305.51|0
1650468980000|2022-04-20 15:36:20|308.26|305.86|308.5|306.1|308.74|306.34|308.26|305.86|0
1650468990000|2022-04-20 15:36:30|308.62|306.22|308.5|306.1|308.62|306.22|308.5|306.1|0
1650469000000|2022-04-20 15:36:40|308.62|306.22|308.26|305.86|308.62|306.22|308.26|305.86|0
1650469010000|2022-04-20 15:36:50|308.38|305.98|308.38|305.98|308.38|305.98|308.38|305.98|0
1650469020000|2022-04-20 15:37:00|308.5|306.1|308.38|305.98|308.62|306.22|308.38|305.98|0
1650469030000|2022-04-20 15:37:10|308.26|305.86|308.26|305.86|308.26|305.86|308.15|305.75|0
1650469040000|2022-04-20 15:37:20|308.38|305.98|308.33|305.93|308.38|305.98|308.26|305.86|0
1650469050000|2022-04-20 15:37:30|308.15|305.75|308.15|305.75|308.15|305.75|308.03|305.63|0
1650469060000|2022-04-20 15:37:40|308.03|305.63|308.15|305.75|308.15|305.75|308.03|305.63|0
1650469070000|2022-04-20 15:37:50|308.03|305.63|308.15|305.75|308.15|305.75|308.03|305.63|0
1650469080000|2022-04-20 15:38:00|308.03|305.63|307.79|305.39|308.03|305.63|307.79|305.39|0
1650469090000|2022-04-20 15:38:10|307.55|305.15|307.32|304.92|307.55|305.15|307.32|304.92|0
1650469100000|2022-04-20 15:38:20|307.2|304.8|307.43|305.03|307.43|305.03|307.2|304.8|0
1650469110000|2022-04-20 15:38:30|307.32|304.92|307.43|305.03|307.43|305.03|307.26|304.86|0
1650469120000|2022-04-20 15:38:40|307.32|304.92|307.08|304.68|307.32|304.92|307.08|304.68|0
1650469130000|2022-04-20 15:38:50|306.84|304.44|306.96|304.56|306.96|304.56|306.84|304.44|0
1650469140000|2022-04-20 15:39:00|307.32|304.92|307.79|305.39|307.79|305.39|307.32|304.92|0
1650469150000|2022-04-20 15:39:10|307.67|305.27|307.67|305.27|307.67|305.27|307.55|305.15|0
1650469160000|2022-04-20 15:39:20|307.79|305.39|307.5|305.1|307.79|305.39|307.5|305.1|0
1650469170000|2022-04-20 15:39:30|307.67|305.27|307.91|305.51|307.91|305.51|307.67|305.27|0
1650469180000|2022-04-20 15:39:40|307.67|305.27|307.79|305.39|307.79|305.39|307.67|305.27|0
1650469190000|2022-04-20 15:39:50|307.91|305.51|308.03|305.63|308.03|305.63|307.91|305.51|0
1650469200000|2022-04-20 15:40:00|308.14|305.74|308.26|305.86|308.38|305.98|308.14|305.74|0
1650469210000|2022-04-20 15:40:10|308.38|305.98|308.26|305.86|308.38|305.98|308.14|305.74|0
1650469220000|2022-04-20 15:40:20|308.14|305.74|307.97|305.57|308.14|305.74|307.97|305.57|0
1650469230000|2022-04-20 15:40:30|308.03|305.63|308.03|305.63|308.03|305.63|307.91|305.51|0
1650469240000|2022-04-20 15:40:40|307.91|305.51|307.91|305.51|307.91|305.51|307.79|305.39|0
1650469250000|2022-04-20 15:40:50|308.14|305.74|307.91|305.51|308.14|305.74|307.91|305.51|0
1650469260000|2022-04-20 15:41:00|307.79|305.39|307.91|305.51|307.91|305.51|307.67|305.27|0
1650469270000|2022-04-20 15:41:10|307.79|305.39|307.55|305.15|307.79|305.39|307.55|305.15|0
1650469280000|2022-04-20 15:41:20|307.43|305.03|307.79|305.39|307.79|305.39|307.43|305.03|0
1650469290000|2022-04-20 15:41:30|307.91|305.51|307.55|305.15|307.91|305.51|307.43|305.03|0
1650469300000|2022-04-20 15:41:40|307.67|305.27|307.31|304.91|307.67|305.27|307.31|304.91|0
1650469310000|2022-04-20 15:41:50|307.43|305.03|307.08|304.68|307.43|305.03|307.08|304.68|0
1650469320000|2022-04-20 15:42:00|307.2|304.8|306.72|304.32|307.2|304.8|306.72|304.32|0
1650469330000|2022-04-20 15:42:10|306.49|304.09|306.49|304.09|306.61|304.21|306.49|304.09|0
1650469340000|2022-04-20 15:42:20|306.37|303.97|306.37|303.97|306.49|304.09|306.37|303.97|0
1650469350000|2022-04-20 15:42:30|306.6|304.2|306.72|304.32|306.72|304.32|306.49|304.09|0
1650469360000|2022-04-20 15:42:40|306.6|304.2|306.6|304.2|306.72|304.32|306.37|303.97|0
1650469370000|2022-04-20 15:42:50|306.72|304.32|306.84|304.44|306.84|304.44|306.72|304.32|0
1650469380000|2022-04-20 15:43:00|306.72|304.32|306.96|304.56|306.96|304.56|306.6|304.2|0
1650469390000|2022-04-20 15:43:10|306.72|304.32|306.72|304.32|306.84|304.44|306.72|304.32|0
1650469400000|2022-04-20 15:43:20|306.6|304.2|306.72|304.32|306.72|304.32|306.49|304.09|0
1650469410000|2022-04-20 15:43:30|306.6|304.2|306.49|304.09|306.6|304.2|306.37|303.97|0
1650469420000|2022-04-20 15:43:40|306.37|303.97|306.25|303.85|306.37|303.97|306.25|303.85|0
1650469430000|2022-04-20 15:43:50|306.37|303.97|306.37|303.97|306.37|303.97|306.13|303.73|0
1650469440000|2022-04-20 15:44:00|306.25|303.85|306.49|304.09|306.49|304.09|306.25|303.85|0
1650469450000|2022-04-20 15:44:10|306.72|304.32|306.49|304.09|306.72|304.32|306.49|304.09|0
1650469460000|2022-04-20 15:44:20|306.6|304.2|306.49|304.09|306.6|304.2|306.49|304.09|0
1650469470000|2022-04-20 15:44:30|306.6|304.2|306.84|304.44|306.84|304.44|306.6|304.2|0
1650469480000|2022-04-20 15:44:40|306.72|304.32|306.6|304.2|306.72|304.32|306.6|304.2|0
1650469490000|2022-04-20 15:44:50|306.49|304.09|306.37|303.97|306.49|304.09|306.37|303.97|0
1650469500000|2022-04-20 15:45:00|306.49|304.09|306.13|303.73|306.49|304.09|306.01|303.61|0
1650469510000|2022-04-20 15:45:10|306.01|303.61|306.25|303.85|306.25|303.85|306.01|303.61|0
1650469520000|2022-04-20 15:45:20|306.01|303.61|305.78|303.38|306.01|303.61|305.42|303.02|0
1650469530000|2022-04-20 15:45:30|306.01|303.61|305.9|303.5|306.01|303.61|305.9|303.5|0
1650469540000|2022-04-20 15:45:40|306.37|303.97|306.25|303.85|306.37|303.97|306.25|303.85|0
1650469550000|2022-04-20 15:45:50|306.37|303.97|306.6|304.2|306.6|304.2|306.37|303.97|0
1650469560000|2022-04-20 15:46:00|306.72|304.32|306.72|304.32|306.72|304.32|306.72|304.32|0
1650469570000|2022-04-20 15:46:10|306.84|304.44|306.84|304.44|306.84|304.44|306.72|304.32|0
1650469580000|2022-04-20 15:46:20|307.02|304.62|306.96|304.56|307.08|304.68|306.96|304.56|0
1650469590000|2022-04-20 15:46:30|307.08|304.68|307.19|304.79|307.19|304.79|306.96|304.56|0
1650469600000|2022-04-20 15:46:40|307.08|304.68|306.6|304.2|307.08|304.68|306.6|304.2|0
1650469610000|2022-04-20 15:46:50|306.72|304.32|306.96|304.56|306.96|304.56|306.72|304.32|0
1650469620000|2022-04-20 15:47:00|307.08|304.68|307.08|304.68|307.08|304.68|306.96|304.56|0
1650469630000|2022-04-20 15:47:10|307.19|304.79|307.08|304.68|307.19|304.79|306.96|304.56|0
1650469640000|2022-04-20 15:47:20|307.19|304.79|307.55|305.15|307.55|305.15|307.08|304.68|0
1650469650000|2022-04-20 15:47:30|307.43|305.03|307.67|305.27|307.67|305.27|307.43|305.03|0
1650469660000|2022-04-20 15:47:40|308.02|305.62|307.67|305.27|308.02|305.62|307.67|305.27|0
1650469670000|2022-04-20 15:47:50|307.79|305.39|307.67|305.27|307.79|305.39|307.55|305.15|0
1650469680000|2022-04-20 15:48:00|307.55|305.15|307.79|305.39|307.79|305.39|307.55|305.15|0
1650469690000|2022-04-20 15:48:10|307.9|305.5|307.55|305.15|307.9|305.5|307.55|305.15|0
1650469700000|2022-04-20 15:48:20|307.79|305.39|308.02|305.62|308.02|305.62|307.79|305.39|0
1650469710000|2022-04-20 15:48:30|308.14|305.74|308.2|305.8|308.26|305.86|308.14|305.74|0
1650469720000|2022-04-20 15:48:40|308.26|305.86|308.38|305.98|308.38|305.98|308.14|305.74|0
1650469730000|2022-04-20 15:48:50|308.5|306.1|308.44|306.04|308.5|306.1|308.38|305.98|0
1650469740000|2022-04-20 15:49:00|308.14|305.74|308.26|305.86|308.26|305.86|308.14|305.74|0
1650469750000|2022-04-20 15:49:10|308.38|305.98|308.26|305.86|308.38|305.98|308.26|305.86|0
1650469760000|2022-04-20 15:49:20|308.61|306.21|308.38|305.98|308.61|306.21|308.38|305.98|0
1650469770000|2022-04-20 15:49:30|308.26|305.86|308.14|305.74|308.26|305.86|308.14|305.74|0
1650469780000|2022-04-20 15:49:40|308.02|305.62|308.02|305.62|308.14|305.74|308.02|305.62|0
1650469790000|2022-04-20 15:49:50|308.14|305.74|308.38|305.98|308.38|305.98|308.14|305.74|0
1650469800000|2022-04-20 15:50:00|308.26|305.86|308.26|305.86|308.26|305.86|308.02|305.62|0
1650469810000|2022-04-20 15:50:10|308.14|305.74|308.14|305.74|308.14|305.74|308.02|305.62|0
1650469820000|2022-04-20 15:50:20|308.08|305.68|308.26|305.86|308.26|305.86|308.08|305.68|0
1650469830000|2022-04-20 15:50:30|308.38|305.98|308.38|305.98|308.38|305.98|308.26|305.86|0
1650469840000|2022-04-20 15:50:40|308.26|305.86|308.14|305.74|308.5|306.1|308.14|305.74|0
1650469850000|2022-04-20 15:50:50|308.26|305.86|308.38|305.98|308.38|305.98|308.26|305.86|0
1650469860000|2022-04-20 15:51:00|308.5|306.1|308.5|306.1|308.56|306.16|308.5|306.1|0
1650469870000|2022-04-20 15:51:10|308.26|305.86|308.38|305.98|308.38|305.98|308.14|305.74|0
1650469880000|2022-04-20 15:51:20|308.44|306.04|308.5|306.1|308.5|306.1|308.38|305.98|0
1650469890000|2022-04-20 15:51:30|308.44|306.04|308.02|305.62|308.44|306.04|308.02|305.62|0
1650469900000|2022-04-20 15:51:40|308.14|305.74|308.38|305.98|308.38|305.98|308.14|305.74|0
1650469910000|2022-04-20 15:51:50|308.26|305.86|308.61|306.21|308.61|306.21|308.26|305.86|0
1650469920000|2022-04-20 15:52:00|308.73|306.33|308.85|306.45|308.85|306.45|308.73|306.33|0
1650469930000|2022-04-20 15:52:10|308.97|306.57|308.61|306.21|308.97|306.57|308.61|306.21|0
1650469940000|2022-04-20 15:52:20|308.79|306.39|308.97|306.57|308.97|306.57|308.73|306.33|0
1650469950000|2022-04-20 15:52:30|309.09|306.69|309.33|306.93|309.33|306.93|309.09|306.69|0
1650469960000|2022-04-20 15:52:40|309.45|307.05|309.45|307.05|309.45|307.05|309.21|306.81|0
1650469970000|2022-04-20 15:52:50|309.56|307.16|309.68|307.28|309.68|307.28|309.56|307.16|0
1650469980000|2022-04-20 15:53:00|309.8|307.4|310.4|308|310.64|308.24|309.8|307.4|0
1650469990000|2022-04-20 15:53:10|310.28|307.88|310.64|308.24|310.64|308.24|310.28|307.88|0
1650470000000|2022-04-20 15:53:20|310.7|308.3|310.52|308.12|310.7|308.3|310.52|308.12|0
1650470010000|2022-04-20 15:53:30|310.76|308.36|310.4|308|310.76|308.36|310.4|308|0
1650470020000|2022-04-20 15:53:40|310.52|308.12|310.64|308.24|310.64|308.24|310.52|308.12|0
1650470030000|2022-04-20 15:53:50|310.4|308|310.04|307.64|310.4|308|310.04|307.64|0
1650470040000|2022-04-20 15:54:00|309.44|307.04|309.44|307.04|309.56|307.16|309.33|306.93|0
1650470050000|2022-04-20 15:54:10|309.33|306.93|309.56|307.16|309.56|307.16|309.33|306.93|0
1650470060000|2022-04-20 15:54:20|309.33|306.93|309.33|306.93|309.33|306.93|309.21|306.81|0
1650470070000|2022-04-20 15:54:30|309.21|306.81|309.44|307.04|309.44|307.04|309.21|306.81|0
1650470080000|2022-04-20 15:54:40|309.56|307.16|309.68|307.28|309.68|307.28|309.44|307.04|0
1650470090000|2022-04-20 15:54:50|309.56|307.16|309.68|307.28|309.68|307.28|309.56|307.16|0
1650470100000|2022-04-20 15:55:00|309.92|307.52|309.68|307.28|309.92|307.52|309.56|307.16|0
1650470110000|2022-04-20 15:55:10|309.44|307.04|309.33|306.93|309.44|307.04|309.33|306.93|0
1650470120000|2022-04-20 15:55:20|309.21|306.81|309.21|306.81|309.33|306.93|309.21|306.81|0
1650470130000|2022-04-20 15:55:30|309.33|306.93|308.73|306.33|309.33|306.93|308.73|306.33|0
1650470140000|2022-04-20 15:55:40|308.85|306.45|308.85|306.45|308.85|306.45|308.73|306.33|0
1650470150000|2022-04-20 15:55:50|309.09|306.69|309.21|306.81|309.21|306.81|309.09|306.69|0
1650470160000|2022-04-20 15:56:00|309.09|306.69|309.09|306.69|309.21|306.81|309.09|306.69|0
1650470170000|2022-04-20 15:56:10|308.85|306.45|308.49|306.09|308.85|306.45|308.49|306.09|0
1650470180000|2022-04-20 15:56:20|308.26|305.86|308.26|305.86|308.37|305.97|308.26|305.86|0
1650470190000|2022-04-20 15:56:30|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1650470200000|2022-04-20 15:56:40|308.26|305.86|307.66|305.26|308.26|305.86|307.66|305.26|0
1650470210000|2022-04-20 15:56:50|307.54|305.14|307.31|304.91|307.54|305.14|307.31|304.91|0
1650470220000|2022-04-20 15:57:00|307.43|305.03|307.54|305.14|307.66|305.26|307.43|305.03|0
1650470230000|2022-04-20 15:57:10|307.43|305.03|307.54|305.14|307.54|305.14|307.43|305.03|0
1650470240000|2022-04-20 15:57:20|307.49|305.09|307.78|305.38|307.78|305.38|307.49|305.09|0
1650470250000|2022-04-20 15:57:30|307.9|305.5|307.9|305.5|307.9|305.5|307.84|305.44|0
1650470260000|2022-04-20 15:57:40|307.78|305.38|307.78|305.38|307.78|305.38|307.66|305.26|0
1650470270000|2022-04-20 15:57:50|307.9|305.5|308.14|305.74|308.14|305.74|307.9|305.5|0
1650470280000|2022-04-20 15:58:00|308.02|305.62|308.14|305.74|308.14|305.74|307.9|305.5|0
1650470290000|2022-04-20 15:58:10|308.26|305.86|308.37|305.97|308.49|306.09|308.26|305.86|0
1650470300000|2022-04-20 15:58:20|308.14|305.74|308.14|305.74|308.26|305.86|308.02|305.62|0
1650470310000|2022-04-20 15:58:30|307.66|305.26|307.54|305.14|307.66|305.26|307.49|305.09|0
1650470320000|2022-04-20 15:58:40|307.66|305.26|307.9|305.5|307.9|305.5|307.66|305.26|0
1650470330000|2022-04-20 15:58:50|308.02|305.62|308.14|305.74|308.25|305.85|308.02|305.62|0
1650470340000|2022-04-20 15:59:00|308.02|305.62|308.02|305.62|308.14|305.74|308.02|305.62|0
1650470350000|2022-04-20 15:59:10|307.9|305.5|308.14|305.74|308.14|305.74|307.9|305.5|0
1650470360000|2022-04-20 15:59:20|308.25|305.85|308.14|305.74|308.25|305.85|308.02|305.62|0
1650470370000|2022-04-20 15:59:30|307.9|305.5|307.9|305.5|307.9|305.5|307.84|305.44|0
1650470380000|2022-04-20 15:59:40|307.78|305.38|307.78|305.38|307.78|305.38|307.66|305.26|0
1650470390000|2022-04-20 15:59:50|307.9|305.5|307.9|305.5|307.9|305.5|307.9|305.5|0
1650470400000|2022-04-20 16:00:00|307.66|305.26|307.78|305.38|307.78|305.38|307.66|305.26|0
1650470410000|2022-04-20 16:00:10|307.54|305.14|307.66|305.26|307.84|305.44|307.54|305.14|0
1650470420000|2022-04-20 16:00:20|307.54|305.14|307.66|305.26|307.66|305.26|307.42|305.02|0
1650470430000|2022-04-20 16:00:30|307.78|305.38|307.54|305.14|307.78|305.38|307.54|305.14|0
1650470440000|2022-04-20 16:00:40|307.42|305.02|307.49|305.09|307.49|305.09|307.42|305.02|0
1650470450000|2022-04-20 16:00:50|307.42|305.02|307.6|305.2|307.6|305.2|307.42|305.02|0
1650470460000|2022-04-20 16:01:00|307.84|305.44|308.02|305.62|308.02|305.62|307.72|305.32|0
1650470470000|2022-04-20 16:01:10|308.14|305.74|308.14|305.74|308.14|305.74|308.02|305.62|0
1650470480000|2022-04-20 16:01:20|307.84|305.44|308.02|305.62|308.02|305.62|307.84|305.44|0
1650470490000|2022-04-20 16:01:30|307.9|305.5|307.66|305.26|308.02|305.62|307.66|305.26|0
1650470500000|2022-04-20 16:01:40|307.42|305.02|307.54|305.14|307.54|305.14|307.19|304.79|0
1650470510000|2022-04-20 16:01:50|307.42|305.02|307.31|304.91|307.42|305.02|307.31|304.91|0
1650470520000|2022-04-20 16:02:00|307.54|305.14|307.78|305.38|307.78|305.38|307.54|305.14|0
1650470530000|2022-04-20 16:02:10|307.66|305.26|307.54|305.14|307.66|305.26|307.42|305.02|0
1650470540000|2022-04-20 16:02:20|307.42|305.02|307.54|305.14|307.54|305.14|307.42|305.02|0
1650470550000|2022-04-20 16:02:30|307.78|305.38|307.84|305.44|307.9|305.5|307.78|305.38|0
1650470560000|2022-04-20 16:02:40|307.54|305.14|307.84|305.44|307.84|305.44|307.54|305.14|0
1650470570000|2022-04-20 16:02:50|307.78|305.38|307.66|305.26|307.78|305.38|307.66|305.26|0
1650470580000|2022-04-20 16:03:00|307.6|305.2|307.78|305.38|307.78|305.38|307.54|305.14|0
1650470590000|2022-04-20 16:03:10|308.02|305.62|308.13|305.73|308.13|305.73|308.02|305.62|0
1650470600000|2022-04-20 16:03:20|308.02|305.62|307.54|305.14|308.13|305.73|307.54|305.14|0
1650470610000|2022-04-20 16:03:30|307.42|305.02|307.42|305.02|307.54|305.14|307.19|304.79|0
1650470620000|2022-04-20 16:03:40|307.54|305.14|307.54|305.14|307.66|305.26|307.54|305.14|0
1650470630000|2022-04-20 16:03:50|307.42|305.02|307.66|305.26|307.66|305.26|307.42|305.02|0
1650470640000|2022-04-20 16:04:00|307.78|305.38|307.9|305.5|307.9|305.5|307.78|305.38|0
1650470650000|2022-04-20 16:04:10|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650470660000|2022-04-20 16:04:20|307.9|305.5|307.9|305.5|307.9|305.5|307.84|305.44|0
1650470670000|2022-04-20 16:04:30|308.02|305.62|308.02|305.62|308.13|305.73|308.02|305.62|0
1650470680000|2022-04-20 16:04:40|307.78|305.38|307.3|304.9|307.78|305.38|307.3|304.9|0
1650470690000|2022-04-20 16:04:50|307.54|305.14|307.42|305.02|307.66|305.26|307.42|305.02|0
1650470700000|2022-04-20 16:05:00|307.3|304.9|307.42|305.02|307.42|305.02|307.3|304.9|0
1650470710000|2022-04-20 16:05:10|307.3|304.9|307.19|304.79|307.3|304.9|306.95|304.55|0
1650470720000|2022-04-20 16:05:20|307.42|305.02|307.07|304.67|307.42|305.02|307.07|304.67|0
1650470730000|2022-04-20 16:05:30|306.95|304.55|306.71|304.31|306.95|304.55|306.71|304.31|0
1650470740000|2022-04-20 16:05:40|306.59|304.19|306.71|304.31|306.83|304.43|306.59|304.19|0
1650470750000|2022-04-20 16:05:50|306.95|304.55|306.83|304.43|306.95|304.55|306.83|304.43|0
1650470760000|2022-04-20 16:06:00|306.77|304.37|306.59|304.19|306.77|304.37|306.59|304.19|0
1650470770000|2022-04-20 16:06:10|306.83|304.43|306.71|304.31|306.83|304.43|306.59|304.19|0
1650470780000|2022-04-20 16:06:20|306.83|304.43|306.95|304.55|306.95|304.55|306.83|304.43|0
1650470790000|2022-04-20 16:06:30|307.07|304.67|306.83|304.43|307.07|304.67|306.83|304.43|0
1650470800000|2022-04-20 16:06:40|306.95|304.55|306.71|304.31|306.95|304.55|306.71|304.31|0
1650470810000|2022-04-20 16:06:50|306.83|304.43|306.95|304.55|307.01|304.61|306.83|304.43|0
1650470820000|2022-04-20 16:07:00|307.07|304.67|307.42|305.02|307.42|305.02|307.07|304.67|0
1650470830000|2022-04-20 16:07:10|307.54|305.14|307.42|305.02|307.54|305.14|307.42|305.02|0
1650470840000|2022-04-20 16:07:20|307.3|304.9|307.78|305.38|307.9|305.5|307.3|304.9|0
1650470850000|2022-04-20 16:07:30|307.66|305.26|307.9|305.5|307.9|305.5|307.66|305.26|0
1650470860000|2022-04-20 16:07:40|308.01|305.61|308.13|305.73|308.13|305.73|308.01|305.61|0
1650470870000|2022-04-20 16:07:50|308.01|305.61|308.25|305.85|308.25|305.85|308.01|305.61|0
1650470880000|2022-04-20 16:08:00|308.13|305.73|308.13|305.73|308.25|305.85|308.13|305.73|0
1650470890000|2022-04-20 16:08:10|308.37|305.97|308.49|306.09|308.73|306.33|308.37|305.97|0
1650470900000|2022-04-20 16:08:20|308.61|306.21|308.73|306.33|308.73|306.33|308.61|306.21|0
1650470910000|2022-04-20 16:08:30|308.61|306.21|308.96|306.56|308.96|306.56|308.49|306.09|0
1650470920000|2022-04-20 16:08:40|308.84|306.44|309.08|306.68|309.08|306.68|308.73|306.33|0
1650470930000|2022-04-20 16:08:50|309.32|306.92|310.39|307.99|310.39|307.99|309.32|306.92|0
1650470940000|2022-04-20 16:09:00|310.63|308.23|310.75|308.35|310.75|308.35|310.63|308.23|0
1650470950000|2022-04-20 16:09:10|310.87|308.47|310.63|308.23|310.99|308.59|310.63|308.23|0
1650470960000|2022-04-20 16:09:20|310.51|308.11|310.51|308.11|310.51|308.11|310.39|307.99|0
1650470970000|2022-04-20 16:09:30|310.63|308.23|310.27|307.87|310.63|308.23|310.27|307.87|0
1650470980000|2022-04-20 16:09:40|309.91|307.51|309.91|307.51|309.91|307.51|309.79|307.39|0
1650470990000|2022-04-20 16:09:50|309.79|307.39|309.74|307.34|309.91|307.51|309.74|307.34|0
1650471000000|2022-04-20 16:10:00|309.91|307.51|309.79|307.39|309.91|307.51|309.68|307.28|0
1650471010000|2022-04-20 16:10:10|309.91|307.51|310.51|308.11|310.51|308.11|309.91|307.51|0
1650471020000|2022-04-20 16:10:20|310.39|307.99|310.75|308.35|310.75|308.35|310.39|307.99|0
1650471030000|2022-04-20 16:10:30|310.87|308.47|310.87|308.47|311.11|308.71|310.87|308.47|0
1650471040000|2022-04-20 16:10:40|310.39|307.99|310.63|308.23|310.63|308.23|310.39|307.99|0
1650471050000|2022-04-20 16:10:50|310.75|308.35|310.63|308.23|310.75|308.35|310.63|308.23|0
1650471060000|2022-04-20 16:11:00|311.58|309.18|311.46|309.06|311.58|309.18|311.34|308.94|0
1650471070000|2022-04-20 16:11:10|311.34|308.94|311.58|309.18|311.58|309.18|311.34|308.94|0
1650471080000|2022-04-20 16:11:20|311.46|309.06|311.94|309.54|311.94|309.54|311.46|309.06|0
1650471090000|2022-04-20 16:11:30|312|309.6|311.7|309.3|312|309.6|311.7|309.3|0
1650471100000|2022-04-20 16:11:40|311.58|309.18|311.58|309.18|311.7|309.3|311.58|309.18|0
1650471110000|2022-04-20 16:11:50|311.7|309.3|311.82|309.42|311.82|309.42|311.7|309.3|0
1650471120000|2022-04-20 16:12:00|311.94|309.54|311.82|309.42|311.94|309.54|311.82|309.42|0
1650471130000|2022-04-20 16:12:10|311.94|309.54|311.94|309.54|311.94|309.54|311.82|309.42|0
1650471140000|2022-04-20 16:12:20|312.3|309.9|312.54|310.14|312.54|310.14|312.18|309.78|0
1650471150000|2022-04-20 16:12:30|312.42|310.02|312.42|310.02|312.54|310.14|312.42|310.02|0
1650471160000|2022-04-20 16:12:40|312.3|309.9|312.42|310.02|312.42|310.02|312.3|309.9|0
1650471170000|2022-04-20 16:12:50|312.18|309.78|312.42|310.02|312.42|310.02|312.18|309.78|0
1650471180000|2022-04-20 16:13:00|312.54|310.14|312.42|310.02|312.54|310.14|312.42|310.02|0
1650471190000|2022-04-20 16:13:10|312.54|310.14|312.78|310.38|312.78|310.38|312.54|310.14|0
1650471200000|2022-04-20 16:13:20|312.9|310.5|313.02|310.62|313.02|310.62|312.66|310.26|0
1650471210000|2022-04-20 16:13:30|312.9|310.5|312.9|310.5|312.9|310.5|312.9|310.5|0
1650471220000|2022-04-20 16:13:40|312.78|310.38|312.54|310.14|312.9|310.5|312.54|310.14|0
1650471230000|2022-04-20 16:13:50|312.42|310.02|312.06|309.66|312.42|310.02|312.06|309.66|0
1650471240000|2022-04-20 16:14:00|312.3|309.9|312.06|309.66|312.3|309.9|312.06|309.66|0
1650471250000|2022-04-20 16:14:10|312|309.6|312.3|309.9|312.3|309.9|312|309.6|0
1650471260000|2022-04-20 16:14:20|312.06|309.66|311.82|309.42|312.06|309.66|311.82|309.42|0
1650471270000|2022-04-20 16:14:30|312.06|309.66|312.18|309.78|312.18|309.78|312.06|309.66|0
1650471280000|2022-04-20 16:14:40|312.06|309.66|312.18|309.78|312.18|309.78|312.06|309.66|0
1650471290000|2022-04-20 16:14:50|312.06|309.66|312.42|310.02|312.42|310.02|312.06|309.66|0
1650471300000|2022-04-20 16:15:00|312.06|309.66|312.54|310.14|312.54|310.14|312.06|309.66|0
1650471310000|2022-04-20 16:15:10|312.3|309.9|312.54|310.14|312.66|310.26|312.3|309.9|0
1650471320000|2022-04-20 16:15:20|312.42|310.02|312.78|310.38|312.78|310.38|312.42|310.02|0
1650471330000|2022-04-20 16:15:30|312.66|310.26|312.66|310.26|312.78|310.38|312.66|310.26|0
1650471340000|2022-04-20 16:15:40|312.78|310.38|312.54|310.14|312.78|310.38|312.54|310.14|0
1650471350000|2022-04-20 16:15:50|312.66|310.26|312.66|310.26|312.66|310.26|312.66|310.26|0
1650471360000|2022-04-20 16:16:00|312.54|310.14|312.3|309.9|312.54|310.14|312.3|309.9|0
1650471370000|2022-04-20 16:16:10|312.06|309.66|311.94|309.54|312.06|309.66|311.94|309.54|0
1650471380000|2022-04-20 16:16:20|312.06|309.66|312.24|309.84|312.24|309.84|312.06|309.66|0
1650471390000|2022-04-20 16:16:30|312.3|309.9|312.42|310.02|312.42|310.02|312.3|309.9|0
1650471400000|2022-04-20 16:16:40|312.48|310.08|312.66|310.26|312.66|310.26|312.48|310.08|0
1650471410000|2022-04-20 16:16:50|312.78|310.38|312.66|310.26|312.78|310.38|312.66|310.26|0
1650471420000|2022-04-20 16:17:00|312.78|310.38|312.84|310.44|312.84|310.44|312.78|310.38|0
1650471430000|2022-04-20 16:17:10|312.78|310.38|312.78|310.38|312.78|310.38|312.66|310.26|0
1650471440000|2022-04-20 16:17:20|312.66|310.26|312.78|310.38|312.9|310.5|312.66|310.26|0
1650471450000|2022-04-20 16:17:30|312.66|310.26|312.54|310.14|312.66|310.26|312.54|310.14|0
1650471460000|2022-04-20 16:17:40|312.66|310.26|312.54|310.14|312.78|310.38|312.54|310.14|0
1650471470000|2022-04-20 16:17:50|312.18|309.78|312.06|309.66|312.18|309.78|312.06|309.66|0
1650471480000|2022-04-20 16:18:00|311.94|309.54|312.06|309.66|312.18|309.78|311.94|309.54|0
1650471490000|2022-04-20 16:18:10|312.18|309.78|311.82|309.42|312.18|309.78|311.82|309.42|0
1650471500000|2022-04-20 16:18:20|312.06|309.66|311.94|309.54|312.06|309.66|311.94|309.54|0
1650471510000|2022-04-20 16:18:30|312.06|309.66|311.94|309.54|312.06|309.66|311.94|309.54|0
1650471520000|2022-04-20 16:18:40|311.82|309.42|311.7|309.3|311.82|309.42|311.7|309.3|0
1650471530000|2022-04-20 16:18:50|311.58|309.18|311.58|309.18|311.7|309.3|311.58|309.18|0
1650471540000|2022-04-20 16:19:00|311.7|309.3|311.64|309.24|311.7|309.3|311.22|308.82|0
1650471550000|2022-04-20 16:19:10|311.46|309.06|311.34|308.94|311.46|309.06|311.34|308.94|0
1650471560000|2022-04-20 16:19:20|311.22|308.82|311.22|308.82|311.34|308.94|311.22|308.82|0
1650471570000|2022-04-20 16:19:30|311.1|308.7|311.22|308.82|311.22|308.82|311.1|308.7|0
1650471580000|2022-04-20 16:19:40|311.34|308.94|311.58|309.18|311.58|309.18|311.34|308.94|0
1650471590000|2022-04-20 16:19:50|311.7|309.3|311.7|309.3|311.7|309.3|311.58|309.18|0
1650471600000|2022-04-20 16:20:00|311.82|309.42|311.94|309.54|311.94|309.54|311.82|309.42|0
1650471610000|2022-04-20 16:20:10|312.06|309.66|311.88|309.48|312.06|309.66|311.82|309.42|0
1650471620000|2022-04-20 16:20:20|312.06|309.66|311.7|309.3|312.06|309.66|311.7|309.3|0
1650471630000|2022-04-20 16:20:30|311.82|309.42|311.82|309.42|311.94|309.54|311.82|309.42|0
1650471640000|2022-04-20 16:20:40|311.94|309.54|312.06|309.66|312.06|309.66|311.94|309.54|0
1650471650000|2022-04-20 16:20:50|312.18|309.78|312.3|309.9|312.3|309.9|312.18|309.78|0
1650471660000|2022-04-20 16:21:00|312.24|309.84|312.18|309.78|312.24|309.84|311.82|309.42|0
1650471670000|2022-04-20 16:21:10|312.3|309.9|312.18|309.78|312.3|309.9|312.06|309.66|0
1650471680000|2022-04-20 16:21:20|312.06|309.66|312.18|309.78|312.18|309.78|311.94|309.54|0
1650471690000|2022-04-20 16:21:30|312.06|309.66|312.3|309.9|312.3|309.9|312.06|309.66|0
1650471700000|2022-04-20 16:21:40|312.18|309.78|312.66|310.26|312.66|310.26|312.18|309.78|0
1650471710000|2022-04-20 16:21:50|312.54|310.14|312.78|310.38|312.78|310.38|312.54|310.14|0
1650471720000|2022-04-20 16:22:00|312.66|310.26|312.66|310.26|312.72|310.32|312.66|310.26|0
1650471730000|2022-04-20 16:22:10|312.54|310.14|312.66|310.26|312.72|310.32|312.54|310.14|0
1650471740000|2022-04-20 16:22:20|312.54|310.14|312.3|309.9|312.54|310.14|312.3|309.9|0
1650471750000|2022-04-20 16:22:30|312.18|309.78|311.82|309.42|312.18|309.78|311.82|309.42|0
1650471760000|2022-04-20 16:22:40|311.94|309.54|311.7|309.3|312.06|309.66|311.7|309.3|0
1650471770000|2022-04-20 16:22:50|311.58|309.18|311.58|309.18|311.58|309.18|311.46|309.06|0
1650471780000|2022-04-20 16:23:00|311.7|309.3|311.88|309.48|311.88|309.48|311.7|309.3|0
1650471790000|2022-04-20 16:23:10|312.06|309.66|311.82|309.42|312.06|309.66|311.82|309.42|0
1650471800000|2022-04-20 16:23:20|311.94|309.54|312.18|309.78|312.18|309.78|311.94|309.54|0
1650471810000|2022-04-20 16:23:30|312.42|310.02|312.3|309.9|312.42|310.02|312.3|309.9|0
1650471820000|2022-04-20 16:23:40|312.42|310.02|312.54|310.14|312.72|310.32|312.42|310.02|0
1650471830000|2022-04-20 16:23:50|312.65|310.25|312.65|310.25|312.84|310.44|312.65|310.25|0
1650471840000|2022-04-20 16:24:00|312.89|310.49|312.89|310.49|312.89|310.49|312.84|310.44|0
1650471850000|2022-04-20 16:24:10|312.77|310.37|313.01|310.61|313.01|310.61|312.77|310.37|0
1650471860000|2022-04-20 16:24:20|312.89|310.49|312.77|310.37|313.01|310.61|312.65|310.25|0
1650471870000|2022-04-20 16:24:30|313.01|310.61|312.65|310.25|313.01|310.61|312.65|310.25|0
1650471880000|2022-04-20 16:24:40|312.77|310.37|312.48|310.08|312.77|310.37|312.48|310.08|0
1650471890000|2022-04-20 16:24:50|312.53|310.13|312.41|310.01|312.53|310.13|312.41|310.01|0
1650471900000|2022-04-20 16:25:00|312.24|309.84|312.53|310.13|312.53|310.13|312.24|309.84|0
1650471910000|2022-04-20 16:25:10|312.77|310.37|312.65|310.25|312.77|310.37|312.53|310.13|0
1650471920000|2022-04-20 16:25:20|312.53|310.13|312.72|310.32|312.72|310.32|312.53|310.13|0
1650471930000|2022-04-20 16:25:30|312.77|310.37|312.77|310.37|312.77|310.37|312.72|310.32|0
1650471940000|2022-04-20 16:25:40|312.72|310.32|312.41|310.01|312.72|310.32|312.41|310.01|0
1650471950000|2022-04-20 16:25:50|312.36|309.96|312.41|310.01|312.41|310.01|312.36|309.96|0
1650471960000|2022-04-20 16:26:00|312.29|309.89|312.17|309.77|312.29|309.89|312.17|309.77|0
1650471970000|2022-04-20 16:26:10|312.29|309.89|312.29|309.89|312.41|310.01|312.29|309.89|0
1650471980000|2022-04-20 16:26:20|312.41|310.01|312.29|309.89|312.41|310.01|312.29|309.89|0
1650471990000|2022-04-20 16:26:30|312.53|310.13|312.65|310.25|312.65|310.25|312.53|310.13|0
1650472000000|2022-04-20 16:26:40|312.53|310.13|312.41|310.01|312.53|310.13|312.41|310.01|0
1650472010000|2022-04-20 16:26:50|312.53|310.13|312.65|310.25|312.65|310.25|312.41|310.01|0
1650472020000|2022-04-20 16:27:00|312.77|310.37|312.65|310.25|312.77|310.37|312.53|310.13|0
1650472030000|2022-04-20 16:27:10|312.53|310.13|312.65|310.25|312.65|310.25|312.41|310.01|0
1650472040000|2022-04-20 16:27:20|312.53|310.13|312.53|310.13|312.53|310.13|312.53|310.13|0
1650472050000|2022-04-20 16:27:30|312.65|310.25|312.77|310.37|312.77|310.37|312.65|310.25|0
1650472060000|2022-04-20 16:27:40|312.89|310.49|313.01|310.61|313.01|310.61|312.89|310.49|0
1650472070000|2022-04-20 16:27:50|312.77|310.37|313.01|310.61|313.01|310.61|312.77|310.37|0
1650472080000|2022-04-20 16:28:00|313.49|311.09|313.49|311.09|313.49|311.09|313.49|311.09|0
1650472090000|2022-04-20 16:28:10|313.61|311.21|313.37|310.97|313.73|311.33|313.37|310.97|0
1650472100000|2022-04-20 16:28:20|313.25|310.85|313.13|310.73|313.25|310.85|313.13|310.73|0
1650472110000|2022-04-20 16:28:30|313.37|310.97|313.37|310.97|313.37|310.97|313.37|310.97|0
1650472120000|2022-04-20 16:28:40|313.25|310.85|312.53|310.13|313.25|310.85|312.53|310.13|0
1650472130000|2022-04-20 16:28:50|312.65|310.25|312.29|309.89|312.65|310.25|312.29|309.89|0
1650472140000|2022-04-20 16:29:00|312.53|310.13|312.65|310.25|312.65|310.25|312.41|310.01|0
1650472150000|2022-04-20 16:29:10|312.53|310.13|312.65|310.25|312.77|310.37|312.53|310.13|0
1650472160000|2022-04-20 16:29:20|312.77|310.37|312.65|310.25|312.77|310.37|312.53|310.13|0
1650472170000|2022-04-20 16:29:30|312.41|310.01|312.41|310.01|312.53|310.13|312.41|310.01|0
1650472180000|2022-04-20 16:29:40|312.53|310.13|312.65|310.25|312.65|310.25|312.41|310.01|0
1650472190000|2022-04-20 16:29:50|312.77|310.37|312.53|310.13|312.77|310.37|312.53|310.13|0
1650472200000|2022-04-20 16:30:00|312.83|310.43|312.29|309.89|312.83|310.43|312.29|309.89|0
1650472210000|2022-04-20 16:30:10|312.53|310.13|312.65|310.25|312.65|310.25|312.53|310.13|0
1650472220000|2022-04-20 16:30:20|313.01|310.61|312.77|310.37|313.01|310.61|312.77|310.37|0
1650472230000|2022-04-20 16:30:30|312.65|310.25|312.65|310.25|312.65|310.25|312.53|310.13|0
1650472240000|2022-04-20 16:30:40|312.53|310.13|312.05|309.65|312.53|310.13|311.93|309.53|0
1650472250000|2022-04-20 16:30:50|311.93|309.53|312.05|309.65|312.05|309.65|311.69|309.29|0
1650472260000|2022-04-20 16:31:00|311.69|309.29|311.81|309.41|311.93|309.53|311.69|309.29|0
1650472270000|2022-04-20 16:31:10|311.57|309.17|311.46|309.06|311.57|309.17|311.46|309.06|0
1650472280000|2022-04-20 16:31:20|311.34|308.94|311.22|308.82|311.34|308.94|311.22|308.82|0
1650472290000|2022-04-20 16:31:30|311.16|308.76|311.1|308.7|311.22|308.82|311.1|308.7|0
1650472300000|2022-04-20 16:31:40|310.98|308.58|311.16|308.76|311.22|308.82|310.98|308.58|0
1650472310000|2022-04-20 16:31:50|311.22|308.82|311.34|308.94|311.34|308.94|311.16|308.76|0
1650472320000|2022-04-20 16:32:00|311.1|308.7|311.1|308.7|311.22|308.82|311.1|308.7|0
1650472330000|2022-04-20 16:32:10|310.86|308.46|311.1|308.7|311.1|308.7|310.86|308.46|0
1650472340000|2022-04-20 16:32:20|310.86|308.46|310.74|308.34|310.86|308.46|310.62|308.22|0
1650472350000|2022-04-20 16:32:30|310.62|308.22|309.9|307.5|310.62|308.22|309.9|307.5|0
1650472360000|2022-04-20 16:32:40|309.78|307.38|309.78|307.38|310.08|307.68|309.78|307.38|0
1650472370000|2022-04-20 16:32:50|309.55|307.15|309.78|307.38|309.78|307.38|309.43|307.03|0
1650472380000|2022-04-20 16:33:00|309.55|307.15|309.25|306.85|309.55|307.15|309.25|306.85|0
1650472390000|2022-04-20 16:33:10|309.19|306.79|309.67|307.27|309.67|307.27|309.19|306.79|0
1650472400000|2022-04-20 16:33:20|309.55|307.15|309.19|306.79|309.55|307.15|309.19|306.79|0
1650472410000|2022-04-20 16:33:30|309.43|307.03|309.19|306.79|309.43|307.03|309.19|306.79|0
1650472420000|2022-04-20 16:33:40|309.31|306.91|309.31|306.91|309.43|307.03|309.19|306.79|0
1650472430000|2022-04-20 16:33:50|309.43|307.03|309.9|307.5|309.9|307.5|309.43|307.03|0
1650472440000|2022-04-20 16:34:00|309.78|307.38|309.55|307.15|309.9|307.5|309.43|307.03|0
1650472450000|2022-04-20 16:34:10|309.43|307.03|309.43|307.03|309.43|307.03|309.19|306.79|0
1650472460000|2022-04-20 16:34:20|309.55|307.15|309.67|307.27|309.67|307.27|309.55|307.15|0
1650472470000|2022-04-20 16:34:30|309.78|307.38|309.66|307.26|309.78|307.38|309.66|307.26|0
1650472480000|2022-04-20 16:34:40|309.43|307.03|309.31|306.91|309.55|307.15|309.31|306.91|0
1650472490000|2022-04-20 16:34:50|309.19|306.79|309.43|307.03|309.43|307.03|309.19|306.79|0
1650472500000|2022-04-20 16:35:00|309.66|307.26|309.55|307.15|309.66|307.26|309.43|307.03|0
1650472510000|2022-04-20 16:35:10|309.66|307.26|309.78|307.38|309.78|307.38|309.66|307.26|0
1650472520000|2022-04-20 16:35:20|309.55|307.15|309.43|307.03|309.55|307.15|309.43|307.03|0
1650472530000|2022-04-20 16:35:30|309.19|306.79|309.31|306.91|309.31|306.91|309.19|306.79|0
1650472540000|2022-04-20 16:35:40|309.19|306.79|308.83|306.43|309.19|306.79|308.83|306.43|0
1650472550000|2022-04-20 16:35:50|308.78|306.38|308.71|306.31|308.78|306.38|308.71|306.31|0
1650472560000|2022-04-20 16:36:00|308.48|306.08|308.59|306.19|308.71|306.31|308.48|306.08|0
1650472570000|2022-04-20 16:36:10|308.48|306.08|308.48|306.08|308.48|306.08|308.48|306.08|0
1650472580000|2022-04-20 16:36:20|308.36|305.96|308.48|306.08|308.48|306.08|308.3|305.9|0
1650472590000|2022-04-20 16:36:30|308.24|305.84|308.3|305.9|308.3|305.9|308.24|305.84|0
1650472600000|2022-04-20 16:36:40|308.48|306.08|307.88|305.48|308.48|306.08|307.88|305.48|0
1650472610000|2022-04-20 16:36:50|307.65|305.25|307.76|305.36|307.76|305.36|307.65|305.25|0
1650472620000|2022-04-20 16:37:00|308|305.6|307.76|305.36|308.12|305.72|307.76|305.36|0
1650472630000|2022-04-20 16:37:10|307.88|305.48|307.65|305.25|307.88|305.48|307.65|305.25|0
1650472640000|2022-04-20 16:37:20|307.53|305.13|307.65|305.25|307.76|305.36|307.53|305.13|0
1650472650000|2022-04-20 16:37:30|307.83|305.43|307.65|305.25|307.83|305.43|307.65|305.25|0
1650472660000|2022-04-20 16:37:40|307.76|305.36|307.76|305.36|307.76|305.36|307.76|305.36|0
1650472670000|2022-04-20 16:37:50|307.71|305.31|307.65|305.25|307.71|305.31|307.65|305.25|0
1650472680000|2022-04-20 16:38:00|307.53|305.13|307.17|304.77|307.53|305.13|307.17|304.77|0
1650472690000|2022-04-20 16:38:10|307.23|304.83|307.17|304.77|307.23|304.83|307.17|304.77|0
1650472700000|2022-04-20 16:38:20|307.29|304.89|307.65|305.25|307.65|305.25|307.29|304.89|0
1650472710000|2022-04-20 16:38:30|307.71|305.31|308|305.6|308|305.6|307.71|305.31|0
1650472720000|2022-04-20 16:38:40|307.88|305.48|308|305.6|308|305.6|307.88|305.48|0
1650472730000|2022-04-20 16:38:50|307.76|305.36|308|305.6|308|305.6|307.76|305.36|0
1650472740000|2022-04-20 16:39:00|308.12|305.72|308.36|305.96|308.36|305.96|308.12|305.72|0
1650472750000|2022-04-20 16:39:10|308.47|306.07|308.59|306.19|308.59|306.19|308.47|306.07|0
1650472760000|2022-04-20 16:39:20|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650472770000|2022-04-20 16:39:30|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1650472780000|2022-04-20 16:39:40|308.71|306.31|308.71|306.31|308.71|306.31|308.71|306.31|0
1650472790000|2022-04-20 16:39:50|308.59|306.19|308.47|306.07|308.59|306.19|308.47|306.07|0
1650472800000|2022-04-20 16:40:00|308.71|306.31|308.71|306.31|308.71|306.31|308.59|306.19|0
1650472810000|2022-04-20 16:40:10|308.47|306.07|308.24|305.84|308.47|306.07|308.24|305.84|0
1650472820000|2022-04-20 16:40:20|308|305.6|308.36|305.96|308.36|305.96|308|305.6|0
1650472830000|2022-04-20 16:40:30|308.24|305.84|308.24|305.84|308.36|305.96|308.12|305.72|0
1650472840000|2022-04-20 16:40:40|308.12|305.72|308.36|305.96|308.47|306.07|308.12|305.72|0
1650472850000|2022-04-20 16:40:50|308.42|306.02|308.71|306.31|308.71|306.31|308.42|306.02|0
1650472860000|2022-04-20 16:41:00|308.83|306.43|308.83|306.43|308.95|306.55|308.83|306.43|0
1650472870000|2022-04-20 16:41:10|308.71|306.31|308.95|306.55|308.95|306.55|308.71|306.31|0
1650472880000|2022-04-20 16:41:20|309.07|306.67|308.95|306.55|309.07|306.67|308.95|306.55|0
1650472890000|2022-04-20 16:41:30|308.71|306.31|308.95|306.55|308.95|306.55|308.71|306.31|0
1650472900000|2022-04-20 16:41:40|308.71|306.31|308.71|306.31|308.83|306.43|308.71|306.31|0
1650472910000|2022-04-20 16:41:50|308.95|306.55|309.01|306.61|309.01|306.61|308.95|306.55|0
1650472920000|2022-04-20 16:42:00|308.95|306.55|309.3|306.9|309.3|306.9|308.95|306.55|0
1650472930000|2022-04-20 16:42:10|309.19|306.79|308.95|306.55|309.19|306.79|308.83|306.43|0
1650472940000|2022-04-20 16:42:20|309.19|306.79|309.07|306.67|309.3|306.9|309.07|306.67|0
1650472950000|2022-04-20 16:42:30|309.19|306.79|308.95|306.55|309.19|306.79|308.77|306.37|0
1650472960000|2022-04-20 16:42:40|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1650472970000|2022-04-20 16:42:50|309.19|306.79|309.07|306.67|309.19|306.79|308.95|306.55|0
1650472980000|2022-04-20 16:43:00|308.95|306.55|308.83|306.43|308.95|306.55|308.83|306.43|0
1650472990000|2022-04-20 16:43:10|308.71|306.31|308.95|306.55|308.95|306.55|308.71|306.31|0
1650473000000|2022-04-20 16:43:20|309.07|306.67|308.95|306.55|309.07|306.67|308.95|306.55|0
1650473010000|2022-04-20 16:43:30|309.07|306.67|308.83|306.43|309.07|306.67|308.83|306.43|0
1650473020000|2022-04-20 16:43:40|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1650473030000|2022-04-20 16:43:50|308.95|306.55|308.71|306.31|308.95|306.55|308.71|306.31|0
1650473040000|2022-04-20 16:44:00|308.59|306.19|308.95|306.55|308.95|306.55|308.59|306.19|0
1650473050000|2022-04-20 16:44:10|308.59|306.19|308.71|306.31|308.71|306.31|308.59|306.19|0
1650473060000|2022-04-20 16:44:20|308.59|306.19|308.35|305.95|308.59|306.19|308.35|305.95|0
1650473070000|2022-04-20 16:44:30|308.24|305.84|308.35|305.95|308.35|305.95|308.12|305.72|0
1650473080000|2022-04-20 16:44:40|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1650473090000|2022-04-20 16:44:50|308.59|306.19|308.59|306.19|308.71|306.31|308.59|306.19|0
1650473100000|2022-04-20 16:45:00|308.47|306.07|308.47|306.07|308.59|306.19|308.47|306.07|0
1650473110000|2022-04-20 16:45:10|308.12|305.72|308|305.6|308.12|305.72|308|305.6|0
1650473120000|2022-04-20 16:45:20|307.88|305.48|308|305.6|308|305.6|307.88|305.48|0
1650473130000|2022-04-20 16:45:30|307.88|305.48|307.64|305.24|307.88|305.48|307.64|305.24|0
1650473140000|2022-04-20 16:45:40|307.52|305.12|307.76|305.36|307.76|305.36|307.52|305.12|0
1650473150000|2022-04-20 16:45:50|307.64|305.24|307.52|305.12|307.64|305.24|307.41|305.01|0
1650473160000|2022-04-20 16:46:00|307.29|304.89|307.41|305.01|307.41|305.01|307.29|304.89|0
1650473170000|2022-04-20 16:46:10|307.29|304.89|307.29|304.89|307.41|305.01|307.29|304.89|0
1650473180000|2022-04-20 16:46:20|307.41|305.01|307.05|304.65|307.41|305.01|307.05|304.65|0
1650473190000|2022-04-20 16:46:30|307.29|304.89|307.17|304.77|307.29|304.89|307.17|304.77|0
1650473200000|2022-04-20 16:46:40|307.05|304.65|307.05|304.65|307.05|304.65|307.05|304.65|0
1650473210000|2022-04-20 16:46:50|307.17|304.77|307.29|304.89|307.29|304.89|307.17|304.77|0
1650473220000|2022-04-20 16:47:00|307.17|304.77|307.05|304.65|307.17|304.77|307.05|304.65|0
1650473230000|2022-04-20 16:47:10|306.93|304.53|306.93|304.53|307.05|304.65|306.93|304.53|0
1650473240000|2022-04-20 16:47:20|307.05|304.65|307.17|304.77|307.17|304.77|306.93|304.53|0
1650473250000|2022-04-20 16:47:30|307.11|304.71|307.17|304.77|307.29|304.89|307.11|304.71|0
1650473260000|2022-04-20 16:47:40|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1650473270000|2022-04-20 16:47:50|307.17|304.77|307.29|304.89|307.29|304.89|307.17|304.77|0
1650473280000|2022-04-20 16:48:00|307.4|305|307.4|305|307.4|305|307.4|305|0
1650473290000|2022-04-20 16:48:10|307.29|304.89|306.93|304.53|307.4|305|306.81|304.41|0
1650473300000|2022-04-20 16:48:20|307.17|304.77|306.34|303.94|307.17|304.77|306.34|303.94|0
1650473310000|2022-04-20 16:48:30|306.46|304.06|307.05|304.65|307.17|304.77|306.46|304.06|0
1650473320000|2022-04-20 16:48:40|306.81|304.41|306.58|304.18|306.81|304.41|306.46|304.06|0
1650473330000|2022-04-20 16:48:50|306.69|304.29|306.81|304.41|306.81|304.41|306.69|304.29|0
1650473340000|2022-04-20 16:49:00|306.93|304.53|307.29|304.89|307.29|304.89|306.93|304.53|0
1650473350000|2022-04-20 16:49:10|307.4|305|307.64|305.24|307.76|305.36|307.4|305|0
1650473360000|2022-04-20 16:49:20|307.52|305.12|307.29|304.89|307.52|305.12|307.29|304.89|0
1650473370000|2022-04-20 16:49:30|307.4|305|307.05|304.65|307.4|305|307.05|304.65|0
1650473380000|2022-04-20 16:49:40|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1650473390000|2022-04-20 16:49:50|307.05|304.65|306.93|304.53|307.05|304.65|306.93|304.53|0
1650473400000|2022-04-20 16:50:00|306.81|304.41|306.69|304.29|306.81|304.41|306.58|304.18|0
1650473410000|2022-04-20 16:50:10|306.81|304.41|306.46|304.06|306.81|304.41|306.46|304.06|0
1650473420000|2022-04-20 16:50:20|306.34|303.94|305.75|303.35|306.34|303.94|305.75|303.35|0
1650473430000|2022-04-20 16:50:30|305.87|303.47|305.99|303.59|305.99|303.59|305.75|303.35|0
1650473440000|2022-04-20 16:50:40|305.87|303.47|305.75|303.35|305.87|303.47|305.75|303.35|0
1650473450000|2022-04-20 16:50:50|305.87|303.47|305.87|303.47|305.87|303.47|305.75|303.35|0
1650473460000|2022-04-20 16:51:00|305.99|303.59|305.75|303.35|305.99|303.59|305.75|303.35|0
1650473470000|2022-04-20 16:51:10|305.87|303.47|305.87|303.47|305.98|303.58|305.75|303.35|0
1650473480000|2022-04-20 16:51:20|305.98|303.58|306.1|303.7|306.1|303.7|305.98|303.58|0
1650473490000|2022-04-20 16:51:30|306.22|303.82|306.22|303.82|306.4|304|306.22|303.82|0
1650473500000|2022-04-20 16:51:40|306.34|303.94|306.34|303.94|306.46|304.06|306.34|303.94|0
1650473510000|2022-04-20 16:51:50|306.46|304.06|306.69|304.29|306.69|304.29|306.46|304.06|0
1650473520000|2022-04-20 16:52:00|306.22|303.82|306.34|303.94|306.34|303.94|306.1|303.7|0
1650473530000|2022-04-20 16:52:10|306.22|303.82|305.98|303.58|306.22|303.82|305.98|303.58|0
1650473540000|2022-04-20 16:52:20|305.87|303.47|305.63|303.23|305.87|303.47|305.51|303.11|0
1650473550000|2022-04-20 16:52:30|305.39|302.99|305.16|302.76|305.39|302.99|305.16|302.76|0
1650473560000|2022-04-20 16:52:40|305.04|302.64|305.16|302.76|305.16|302.76|305.04|302.64|0
1650473570000|2022-04-20 16:52:50|305.28|302.88|305.28|302.88|305.39|302.99|305.28|302.88|0
1650473580000|2022-04-20 16:53:00|305.04|302.64|305.16|302.76|305.16|302.76|304.81|302.41|0
1650473590000|2022-04-20 16:53:10|305.04|302.64|305.63|303.23|305.63|303.23|305.04|302.64|0
1650473600000|2022-04-20 16:53:20|305.75|303.35|305.75|303.35|305.87|303.47|305.75|303.35|0
1650473610000|2022-04-20 16:53:30|305.87|303.47|305.98|303.58|305.98|303.58|305.87|303.47|0
1650473620000|2022-04-20 16:53:40|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1650473630000|2022-04-20 16:53:50|305.98|303.58|305.63|303.23|305.98|303.58|305.63|303.23|0
1650473640000|2022-04-20 16:54:00|305.75|303.35|305.87|303.47|305.87|303.47|305.75|303.35|0
1650473650000|2022-04-20 16:54:10|305.98|303.58|306.22|303.82|306.22|303.82|305.98|303.58|0
1650473660000|2022-04-20 16:54:20|306.1|303.7|305.98|303.58|306.1|303.7|305.87|303.47|0
1650473670000|2022-04-20 16:54:30|306.22|303.82|306.1|303.7|306.22|303.82|306.1|303.7|0
1650473680000|2022-04-20 16:54:40|306.22|303.82|306.1|303.7|306.22|303.82|306.1|303.7|0
1650473690000|2022-04-20 16:54:50|305.98|303.58|306.22|303.82|306.22|303.82|305.98|303.58|0
1650473700000|2022-04-20 16:55:00|306.1|303.7|305.98|303.58|306.1|303.7|305.87|303.47|0
1650473710000|2022-04-20 16:55:10|305.87|303.47|305.75|303.35|305.87|303.47|305.75|303.35|0
1650473720000|2022-04-20 16:55:20|305.98|303.58|305.98|303.58|305.98|303.58|305.87|303.47|0
1650473730000|2022-04-20 16:55:30|305.87|303.47|305.75|303.35|305.87|303.47|305.75|303.35|0
1650473740000|2022-04-20 16:55:40|305.63|303.23|305.75|303.35|305.75|303.35|305.63|303.23|0
1650473750000|2022-04-20 16:55:50|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1650473760000|2022-04-20 16:56:00|305.75|303.35|305.51|303.11|305.75|303.35|305.51|303.11|0
1650473770000|2022-04-20 16:56:10|305.28|302.88|305.39|302.99|305.39|302.99|305.28|302.88|0
1650473780000|2022-04-20 16:56:20|305.51|303.11|305.98|303.58|305.98|303.58|305.51|303.11|0
1650473790000|2022-04-20 16:56:30|306.22|303.82|306.34|303.94|306.34|303.94|306.22|303.82|0
1650473800000|2022-04-20 16:56:40|306.22|303.82|306.34|303.94|306.34|303.94|306.22|303.82|0
1650473810000|2022-04-20 16:56:50|306.22|303.82|306.22|303.82|306.22|303.82|306.22|303.82|0
1650473820000|2022-04-20 16:57:00|306.1|303.7|306.34|303.94|306.34|303.94|306.1|303.7|0
1650473830000|2022-04-20 16:57:10|306.4|304|306.57|304.17|306.69|304.29|306.4|304|0
1650473840000|2022-04-20 16:57:20|306.69|304.29|307.05|304.65|307.05|304.65|306.69|304.29|0
1650473850000|2022-04-20 16:57:30|306.93|304.53|306.81|304.41|306.93|304.53|306.57|304.17|0
1650473860000|2022-04-20 16:57:40|306.69|304.29|306.81|304.41|306.81|304.41|306.69|304.29|0
1650473870000|2022-04-20 16:57:50|306.87|304.47|306.81|304.41|306.87|304.47|306.81|304.41|0
1650473880000|2022-04-20 16:58:00|307.05|304.65|306.93|304.53|307.05|304.65|306.93|304.53|0
1650473890000|2022-04-20 16:58:10|307.04|304.64|306.81|304.41|307.04|304.64|306.81|304.41|0
1650473900000|2022-04-20 16:58:20|306.69|304.29|306.57|304.17|306.81|304.41|306.57|304.17|0
1650473910000|2022-04-20 16:58:30|306.69|304.29|306.69|304.29|306.69|304.29|306.57|304.17|0
1650473920000|2022-04-20 16:58:40|306.81|304.41|306.81|304.41|306.81|304.41|306.69|304.29|0
1650473930000|2022-04-20 16:58:50|306.93|304.53|306.93|304.53|306.93|304.53|306.81|304.41|0
1650473940000|2022-04-20 16:59:00|307.04|304.64|306.81|304.41|307.04|304.64|306.81|304.41|0
1650473950000|2022-04-20 16:59:10|307.04|304.64|307.16|304.76|307.16|304.76|307.04|304.64|0
1650473960000|2022-04-20 16:59:20|307.04|304.64|306.93|304.53|307.04|304.64|306.81|304.41|0
1650473970000|2022-04-20 16:59:30|306.69|304.29|306.57|304.17|306.69|304.29|306.57|304.17|0
1650473980000|2022-04-20 16:59:40|306.69|304.29|306.69|304.29|306.69|304.29|306.69|304.29|0
1650473990000|2022-04-20 16:59:50|306.81|304.41|306.69|304.29|306.81|304.41|306.69|304.29|0
1650474000000|2022-04-20 17:00:00|306.63|304.23|306.69|304.29|306.69|304.29|306.34|303.94|0
1650474010000|2022-04-20 17:00:10|306.45|304.05|306.69|304.29|306.69|304.29|306.45|304.05|0
1650474020000|2022-04-20 17:00:20|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1650474030000|2022-04-20 17:00:30|306.4|304|306.81|304.41|306.81|304.41|306.33|303.93|0
1650474040000|2022-04-20 17:00:40|306.69|304.29|306.33|303.93|306.69|304.29|306.33|303.93|0
1650474050000|2022-04-20 17:00:50|306.28|303.88|305.86|303.46|306.28|303.88|305.86|303.46|0
1650474060000|2022-04-20 17:01:00|305.63|303.23|305.86|303.46|305.86|303.46|305.63|303.23|0
1650474070000|2022-04-20 17:01:10|305.98|303.58|306.16|303.76|306.33|303.93|305.98|303.58|0
1650474080000|2022-04-20 17:01:20|305.98|303.58|305.98|303.58|305.98|303.58|305.98|303.58|0
1650474090000|2022-04-20 17:01:30|306.1|303.7|306.33|303.93|306.33|303.93|306.1|303.7|0
1650474100000|2022-04-20 17:01:40|306.45|304.05|306.22|303.82|306.45|304.05|306.22|303.82|0
1650474110000|2022-04-20 17:01:50|306.33|303.93|306.33|303.93|306.33|303.93|306.33|303.93|0
1650474120000|2022-04-20 17:02:00|306.22|303.82|305.74|303.34|306.57|304.17|305.74|303.34|0
1650474130000|2022-04-20 17:02:10|305.51|303.11|305.74|303.34|305.74|303.34|305.51|303.11|0
1650474140000|2022-04-20 17:02:20|305.98|303.58|305.98|303.58|306.16|303.76|305.98|303.58|0
1650474150000|2022-04-20 17:02:30|306.1|303.7|305.86|303.46|306.1|303.7|305.86|303.46|0
1650474160000|2022-04-20 17:02:40|305.51|303.11|305.51|303.11|305.51|303.11|305.39|302.99|0
1650474170000|2022-04-20 17:02:50|305.63|303.23|305.63|303.23|305.74|303.34|305.63|303.23|0
1650474180000|2022-04-20 17:03:00|305.51|303.11|305.51|303.11|305.63|303.23|305.51|303.11|0
1650474190000|2022-04-20 17:03:10|305.63|303.23|305.98|303.58|306.1|303.7|305.63|303.23|0
1650474200000|2022-04-20 17:03:20|306.1|303.7|305.74|303.34|306.1|303.7|305.74|303.34|0
1650474210000|2022-04-20 17:03:30|305.98|303.58|306.1|303.7|306.1|303.7|305.92|303.52|0
1650474220000|2022-04-20 17:03:40|305.98|303.58|306.1|303.7|306.1|303.7|305.98|303.58|0
1650474230000|2022-04-20 17:03:50|305.98|303.58|305.27|302.87|305.98|303.58|305.27|302.87|0
1650474240000|2022-04-20 17:04:00|305.15|302.75|304.92|302.52|305.15|302.75|304.92|302.52|0
1650474250000|2022-04-20 17:04:10|304.8|302.4|304.57|302.17|304.8|302.4|304.57|302.17|0
1650474260000|2022-04-20 17:04:20|304.68|302.28|305.04|302.64|305.04|302.64|304.68|302.28|0
1650474270000|2022-04-20 17:04:30|304.8|302.4|305.04|302.64|305.04|302.64|304.8|302.4|0
1650474280000|2022-04-20 17:04:40|304.92|302.52|304.98|302.58|304.98|302.58|304.86|302.46|0
1650474290000|2022-04-20 17:04:50|305.04|302.64|305.15|302.75|305.15|302.75|305.04|302.64|0
1650474300000|2022-04-20 17:05:00|304.8|302.4|304.92|302.52|304.92|302.52|304.8|302.4|0
1650474310000|2022-04-20 17:05:10|304.8|302.4|304.8|302.4|304.92|302.52|304.8|302.4|0
1650474320000|2022-04-20 17:05:20|304.68|302.28|304.57|302.17|304.68|302.28|304.57|302.17|0
1650474330000|2022-04-20 17:05:30|304.68|302.28|305.15|302.75|305.15|302.75|304.68|302.28|0
1650474340000|2022-04-20 17:05:40|305.04|302.64|305.04|302.64|305.04|302.64|305.04|302.64|0
1650474350000|2022-04-20 17:05:50|304.92|302.52|304.92|302.52|304.92|302.52|304.92|302.52|0
1650474360000|2022-04-20 17:06:00|305.04|302.64|305.27|302.87|305.27|302.87|305.04|302.64|0
1650474370000|2022-04-20 17:06:10|305.51|303.11|305.27|302.87|305.51|303.11|305.21|302.81|0
1650474380000|2022-04-20 17:06:20|305.39|302.99|305.51|303.11|305.51|303.11|305.39|302.99|0
1650474390000|2022-04-20 17:06:30|305.62|303.22|305.51|303.11|305.62|303.22|305.51|303.11|0
1650474400000|2022-04-20 17:06:40|305.57|303.17|305.86|303.46|305.86|303.46|305.57|303.17|0
1650474410000|2022-04-20 17:06:50|306.04|303.64|306.21|303.81|306.21|303.81|306.04|303.64|0
1650474420000|2022-04-20 17:07:00|306.1|303.7|306.04|303.64|306.1|303.7|306.04|303.64|0
1650474430000|2022-04-20 17:07:10|306.1|303.7|305.86|303.46|306.28|303.88|305.86|303.46|0
1650474440000|2022-04-20 17:07:20|305.74|303.34|305.98|303.58|305.98|303.58|305.74|303.34|0
1650474450000|2022-04-20 17:07:30|306.1|303.7|306.1|303.7|306.21|303.81|306.1|303.7|0
1650474460000|2022-04-20 17:07:40|305.98|303.58|306.21|303.81|306.21|303.81|305.98|303.58|0
1650474470000|2022-04-20 17:07:50|306.1|303.7|305.98|303.58|306.1|303.7|305.98|303.58|0
1650474480000|2022-04-20 17:08:00|306.21|303.81|306.33|303.93|306.33|303.93|306.21|303.81|0
1650474490000|2022-04-20 17:08:10|306.21|303.81|307.75|305.35|307.75|305.35|306.1|303.7|0
1650474500000|2022-04-20 17:08:20|307.51|305.11|307.4|305|307.51|305.11|307.28|304.88|0
1650474510000|2022-04-20 17:08:30|307.75|305.35|308.11|305.71|308.58|306.18|307.75|305.35|0
1650474520000|2022-04-20 17:08:40|308.22|305.82|307.99|305.59|308.22|305.82|307.87|305.47|0
1650474530000|2022-04-20 17:08:50|307.75|305.35|307.75|305.35|307.87|305.47|307.75|305.35|0
1650474540000|2022-04-20 17:09:00|307.63|305.23|307.63|305.23|307.75|305.35|307.63|305.23|0
1650474550000|2022-04-20 17:09:10|307.28|304.88|307.28|304.88|307.28|304.88|307.16|304.76|0
1650474560000|2022-04-20 17:09:20|307.16|304.76|307.22|304.82|307.22|304.82|307.16|304.76|0
1650474570000|2022-04-20 17:09:30|307.16|304.76|306.92|304.52|307.16|304.76|306.92|304.52|0
1650474580000|2022-04-20 17:09:40|307.04|304.64|307.16|304.76|307.16|304.76|307.04|304.64|0
1650474590000|2022-04-20 17:09:50|306.98|304.58|307.1|304.7|307.1|304.7|306.98|304.58|0
1650474600000|2022-04-20 17:10:00|307.51|305.11|307.51|305.11|307.63|305.23|307.39|304.99|0
1650474610000|2022-04-20 17:10:10|307.63|305.23|307.28|304.88|307.63|305.23|307.28|304.88|0
1650474620000|2022-04-20 17:10:20|307.22|304.82|307.39|304.99|307.39|304.99|307.22|304.82|0
1650474630000|2022-04-20 17:10:30|307.28|304.88|307.28|304.88|307.28|304.88|307.16|304.76|0
1650474640000|2022-04-20 17:10:40|307.16|304.76|306.92|304.52|307.16|304.76|306.92|304.52|0
1650474650000|2022-04-20 17:10:50|306.8|304.4|307.28|304.88|307.28|304.88|306.8|304.4|0
1650474660000|2022-04-20 17:11:00|307.39|304.99|307.39|304.99|307.39|304.99|307.28|304.88|0
1650474670000|2022-04-20 17:11:10|307.28|304.88|307.51|305.11|307.51|305.11|307.28|304.88|0
1650474680000|2022-04-20 17:11:20|307.16|304.76|307.1|304.7|307.16|304.76|307.1|304.7|0
1650474690000|2022-04-20 17:11:30|307.04|304.64|306.92|304.52|307.04|304.64|306.8|304.4|0
1650474700000|2022-04-20 17:11:40|306.8|304.4|306.68|304.28|306.8|304.4|306.68|304.28|0
1650474710000|2022-04-20 17:11:50|306.8|304.4|306.57|304.17|306.8|304.4|306.57|304.17|0
1650474720000|2022-04-20 17:12:00|306.68|304.28|306.68|304.28|306.68|304.28|306.57|304.17|0
1650474730000|2022-04-20 17:12:10|306.45|304.05|305.74|303.34|306.45|304.05|305.74|303.34|0
1650474740000|2022-04-20 17:12:20|305.39|302.99|305.57|303.17|305.57|303.17|305.39|302.99|0
1650474750000|2022-04-20 17:12:30|305.62|303.22|305.8|303.4|305.8|303.4|305.5|303.1|0
1650474760000|2022-04-20 17:12:40|305.86|303.46|305.5|303.1|305.86|303.46|305.5|303.1|0
1650474770000|2022-04-20 17:12:50|305.62|303.22|305.5|303.1|305.74|303.34|305.5|303.1|0
1650474780000|2022-04-20 17:13:00|305.27|302.87|304.98|302.58|305.27|302.87|304.98|302.58|0
1650474790000|2022-04-20 17:13:10|304.92|302.52|304.8|302.4|305.03|302.63|304.44|302.04|0
1650474800000|2022-04-20 17:13:20|304.91|302.51|305.15|302.75|305.15|302.75|304.91|302.51|0
1650474810000|2022-04-20 17:13:30|305.27|302.87|305.15|302.75|305.27|302.87|305.15|302.75|0
1650474820000|2022-04-20 17:13:40|304.91|302.51|304.8|302.4|305.03|302.63|304.8|302.4|0
1650474830000|2022-04-20 17:13:50|304.68|302.28|304.56|302.16|304.68|302.28|304.44|302.04|0
1650474840000|2022-04-20 17:14:00|304.8|302.4|304.68|302.28|304.8|302.4|304.56|302.16|0
1650474850000|2022-04-20 17:14:10|304.56|302.16|304.33|301.93|304.56|302.16|304.33|301.93|0
1650474860000|2022-04-20 17:14:20|304.44|302.04|304.56|302.16|304.56|302.16|304.44|302.04|0
1650474870000|2022-04-20 17:14:30|304.68|302.28|304.8|302.4|304.91|302.51|304.68|302.28|0
1650474880000|2022-04-20 17:14:40|304.91|302.51|304.91|302.51|304.91|302.51|304.8|302.4|0
1650474890000|2022-04-20 17:14:50|305.03|302.63|305.03|302.63|305.03|302.63|304.91|302.51|0
1650474900000|2022-04-20 17:15:00|305.15|302.75|305.09|302.69|305.15|302.75|305.09|302.69|0
1650474910000|2022-04-20 17:15:10|305.15|302.75|304.8|302.4|305.15|302.75|304.8|302.4|0
1650474920000|2022-04-20 17:15:20|304.91|302.51|304.91|302.51|305.03|302.63|304.91|302.51|0
1650474930000|2022-04-20 17:15:30|304.8|302.4|304.21|301.81|304.8|302.4|304.21|301.81|0
1650474940000|2022-04-20 17:15:40|304.33|301.93|304.21|301.81|304.33|301.93|304.03|301.63|0
1650474950000|2022-04-20 17:15:50|304.09|301.69|303.97|301.57|304.09|301.69|303.97|301.57|0
1650474960000|2022-04-20 17:16:00|303.86|301.46|304.09|301.69|304.09|301.69|303.86|301.46|0
1650474970000|2022-04-20 17:16:10|303.97|301.57|303.97|301.57|303.97|301.57|303.8|301.4|0
1650474980000|2022-04-20 17:16:20|303.86|301.46|303.86|301.46|303.86|301.46|303.86|301.46|0
1650474990000|2022-04-20 17:16:30|303.8|301.4|303.74|301.34|303.8|301.4|303.74|301.34|0
1650475000000|2022-04-20 17:16:40|303.97|301.57|303.97|301.57|303.97|301.57|303.86|301.46|0
1650475010000|2022-04-20 17:16:50|303.86|301.46|303.86|301.46|303.86|301.46|303.74|301.34|0
1650475020000|2022-04-20 17:17:00|303.74|301.34|303.74|301.34|303.74|301.34|303.74|301.34|0
1650475030000|2022-04-20 17:17:10|304.56|302.16|304.44|302.04|304.56|302.16|304.44|302.04|0
1650475040000|2022-04-20 17:17:20|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1650475050000|2022-04-20 17:17:30|304.8|302.4|304.8|302.4|304.91|302.51|304.8|302.4|0
1650475060000|2022-04-20 17:17:40|304.68|302.28|304.91|302.51|305.03|302.63|304.68|302.28|0
1650475070000|2022-04-20 17:17:50|305.15|302.75|305.27|302.87|305.27|302.87|305.09|302.69|0
1650475080000|2022-04-20 17:18:00|305.38|302.98|305.5|303.1|305.5|303.1|305.38|302.98|0
1650475090000|2022-04-20 17:18:10|305.62|303.22|305.5|303.1|305.62|303.22|305.5|303.1|0
1650475100000|2022-04-20 17:18:20|305.62|303.22|305.62|303.22|305.74|303.34|305.62|303.22|0
1650475110000|2022-04-20 17:18:30|305.74|303.34|305.97|303.57|305.97|303.57|305.74|303.34|0
1650475120000|2022-04-20 17:18:40|306.09|303.69|305.97|303.57|306.09|303.69|305.97|303.57|0
1650475130000|2022-04-20 17:18:50|306.09|303.69|306.45|304.05|306.45|304.05|306.09|303.69|0
1650475140000|2022-04-20 17:19:00|306.8|304.4|306.92|304.52|306.92|304.52|306.8|304.4|0
1650475150000|2022-04-20 17:19:10|307.15|304.75|307.04|304.64|307.15|304.75|307.04|304.64|0
1650475160000|2022-04-20 17:19:20|306.86|304.46|307.15|304.75|307.15|304.75|306.86|304.46|0
1650475170000|2022-04-20 17:19:30|307.27|304.87|307.39|304.99|307.39|304.99|307.27|304.87|0
1650475180000|2022-04-20 17:19:40|307.27|304.87|306.92|304.52|307.27|304.87|306.92|304.52|0
1650475190000|2022-04-20 17:19:50|306.8|304.4|306.8|304.4|306.92|304.52|306.8|304.4|0
1650475200000|2022-04-20 17:20:00|306.98|304.58|307.15|304.75|307.27|304.87|306.98|304.58|0
1650475210000|2022-04-20 17:20:10|307.27|304.87|307.39|304.99|307.39|304.99|307.27|304.87|0
1650475220000|2022-04-20 17:20:20|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1650475230000|2022-04-20 17:20:30|307.39|304.99|307.15|304.75|307.39|304.99|307.15|304.75|0
1650475240000|2022-04-20 17:20:40|307.27|304.87|307.39|304.99|307.39|304.99|307.04|304.64|0
1650475250000|2022-04-20 17:20:50|307.27|304.87|307.04|304.64|307.27|304.87|307.04|304.64|0
1650475260000|2022-04-20 17:21:00|306.92|304.52|307.04|304.64|307.04|304.64|306.92|304.52|0
1650475270000|2022-04-20 17:21:10|307.15|304.75|307.15|304.75|307.15|304.75|307.1|304.7|0
1650475280000|2022-04-20 17:21:20|307.03|304.63|307.27|304.87|307.27|304.87|307.03|304.63|0
1650475290000|2022-04-20 17:21:30|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1650475300000|2022-04-20 17:21:40|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1650475310000|2022-04-20 17:21:50|307.15|304.75|307.27|304.87|307.27|304.87|307.15|304.75|0
1650475320000|2022-04-20 17:22:00|307.15|304.75|307.03|304.63|307.27|304.87|307.03|304.63|0
1650475330000|2022-04-20 17:22:10|307.1|304.7|306.92|304.52|307.1|304.7|306.92|304.52|0
1650475340000|2022-04-20 17:22:20|306.8|304.4|306.8|304.4|306.8|304.4|306.68|304.28|0
1650475350000|2022-04-20 17:22:30|306.68|304.28|306.21|303.81|306.68|304.28|306.21|303.81|0
1650475360000|2022-04-20 17:22:40|306.09|303.69|306.56|304.16|306.56|304.16|306.09|303.69|0
1650475370000|2022-04-20 17:22:50|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1650475380000|2022-04-20 17:23:00|306.56|304.16|306.5|304.1|306.56|304.16|306.44|304.04|0
1650475390000|2022-04-20 17:23:10|306.44|304.04|306.33|303.93|306.44|304.04|306.33|303.93|0
1650475400000|2022-04-20 17:23:20|306.5|304.1|306.44|304.04|306.68|304.28|306.44|304.04|0
1650475410000|2022-04-20 17:23:30|306.32|303.92|306.56|304.16|306.56|304.16|306.32|303.92|0
1650475420000|2022-04-20 17:23:40|306.68|304.28|307.03|304.63|307.03|304.63|306.68|304.28|0
1650475430000|2022-04-20 17:23:50|307.15|304.75|306.44|304.04|307.15|304.75|306.44|304.04|0
1650475440000|2022-04-20 17:24:00|306.32|303.92|306.21|303.81|306.32|303.92|306.21|303.81|0
1650475450000|2022-04-20 17:24:10|306.32|303.92|306.68|304.28|306.68|304.28|306.32|303.92|0
1650475460000|2022-04-20 17:24:20|306.8|304.4|306.68|304.28|306.8|304.4|306.68|304.28|0
1650475470000|2022-04-20 17:24:30|306.56|304.16|306.56|304.16|306.68|304.28|306.56|304.16|0
1650475480000|2022-04-20 17:24:40|306.44|304.04|306.32|303.92|306.44|304.04|306.32|303.92|0
1650475490000|2022-04-20 17:24:50|306.44|304.04|306.44|304.04|306.44|304.04|306.32|303.92|0
1650475500000|2022-04-20 17:25:00|306.32|303.92|306.56|304.16|306.56|304.16|306.32|303.92|0
1650475510000|2022-04-20 17:25:10|306.21|303.81|306.56|304.16|306.56|304.16|306.21|303.81|0
1650475520000|2022-04-20 17:25:20|306.68|304.28|307.03|304.63|307.03|304.63|306.68|304.28|0
1650475530000|2022-04-20 17:25:30|307.27|304.87|307.15|304.75|307.27|304.87|307.15|304.75|0
1650475540000|2022-04-20 17:25:40|307.51|305.11|307.51|305.11|307.62|305.22|307.51|305.11|0
1650475550000|2022-04-20 17:25:50|307.39|304.99|307.51|305.11|307.51|305.11|307.27|304.87|0
1650475560000|2022-04-20 17:26:00|307.62|305.22|307.62|305.22|307.62|305.22|307.62|305.22|0
1650475570000|2022-04-20 17:26:10|307.74|305.34|307.62|305.22|307.74|305.34|307.62|305.22|0
1650475580000|2022-04-20 17:26:20|307.69|305.29|307.62|305.22|307.74|305.34|307.62|305.22|0
1650475590000|2022-04-20 17:26:30|307.51|305.11|307.62|305.22|307.74|305.34|307.51|305.11|0
1650475600000|2022-04-20 17:26:40|307.39|304.99|307.62|305.22|307.62|305.22|307.39|304.99|0
1650475610000|2022-04-20 17:26:50|307.51|305.11|307.69|305.29|307.69|305.29|307.51|305.11|0
1650475620000|2022-04-20 17:27:00|307.62|305.22|307.39|304.99|307.62|305.22|307.39|304.99|0
1650475630000|2022-04-20 17:27:10|307.27|304.87|307.27|304.87|307.27|304.87|307.27|304.87|0
1650475640000|2022-04-20 17:27:20|307.39|304.99|307.51|305.11|307.51|305.11|307.27|304.87|0
1650475650000|2022-04-20 17:27:30|307.57|305.17|307.62|305.22|307.62|305.22|307.51|305.11|0
1650475660000|2022-04-20 17:27:40|307.39|304.99|307.27|304.87|307.39|304.99|307.27|304.87|0
1650475670000|2022-04-20 17:27:50|307.15|304.75|307.39|304.99|307.39|304.99|307.15|304.75|0
1650475680000|2022-04-20 17:28:00|307.51|305.11|307.57|305.17|307.62|305.22|307.51|305.11|0
1650475690000|2022-04-20 17:28:10|307.51|305.11|307.51|305.11|307.51|305.11|307.39|304.99|0
1650475700000|2022-04-20 17:28:20|307.39|304.99|307.39|304.99|307.39|304.99|307.39|304.99|0
1650475710000|2022-04-20 17:28:30|307.27|304.87|307.27|304.87|307.33|304.93|307.27|304.87|0
1650475720000|2022-04-20 17:28:40|307.15|304.75|307.15|304.75|307.15|304.75|307.15|304.75|0
1650475730000|2022-04-20 17:28:50|307.09|304.69|306.68|304.28|307.09|304.69|306.56|304.16|0
1650475740000|2022-04-20 17:29:00|306.91|304.51|307.03|304.63|307.09|304.69|306.91|304.51|0
1650475750000|2022-04-20 17:29:10|307.15|304.75|307.03|304.63|307.15|304.75|307.03|304.63|0
1650475760000|2022-04-20 17:29:20|307.15|304.75|307.39|304.99|307.39|304.99|307.15|304.75|0
1650475770000|2022-04-20 17:29:30|307.5|305.1|307.5|305.1|307.62|305.22|307.5|305.1|0
1650475780000|2022-04-20 17:29:40|307.15|304.75|307.03|304.63|307.15|304.75|306.79|304.39|0
1650475790000|2022-04-20 17:29:50|307.39|304.99|307.27|304.87|307.39|304.99|307.27|304.87|0
1650475800000|2022-04-20 17:30:00|307.03|304.63|307.15|304.75|307.27|304.87|307.03|304.63|0
1650475810000|2022-04-20 17:30:10|306.91|304.51|306.79|304.39|306.91|304.51|306.79|304.39|0
1650475820000|2022-04-20 17:30:20|306.91|304.51|307.03|304.63|307.03|304.63|306.68|304.28|0
1650475830000|2022-04-20 17:30:30|306.97|304.57|306.79|304.39|307.03|304.63|306.79|304.39|0
1650475840000|2022-04-20 17:30:40|306.68|304.28|306.74|304.34|306.74|304.34|306.56|304.16|0
1650475850000|2022-04-20 17:30:50|306.79|304.39|307.03|304.63|307.03|304.63|306.79|304.39|0
1650475860000|2022-04-20 17:31:00|306.91|304.51|306.79|304.39|307.03|304.63|306.79|304.39|0
1650475870000|2022-04-20 17:31:10|306.91|304.51|306.91|304.51|306.91|304.51|306.91|304.51|0
1650475880000|2022-04-20 17:31:20|306.79|304.39|306.68|304.28|306.79|304.39|306.68|304.28|0
1650475890000|2022-04-20 17:31:30|306.32|303.92|306.32|303.92|306.44|304.04|306.32|303.92|0
1650475900000|2022-04-20 17:31:40|306.44|304.04|306.68|304.28|306.68|304.28|306.32|303.92|0
1650475910000|2022-04-20 17:31:50|306.56|304.16|306.56|304.16|306.56|304.16|306.44|304.04|0
1650475920000|2022-04-20 17:32:00|306.91|304.51|306.91|304.51|307.03|304.63|306.91|304.51|0
1650475930000|2022-04-20 17:32:10|306.97|304.57|307.27|304.87|307.27|304.87|306.97|304.57|0
1650475940000|2022-04-20 17:32:20|307.15|304.75|307.27|304.87|307.27|304.87|307.15|304.75|0
1650475950000|2022-04-20 17:32:30|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1650475960000|2022-04-20 17:32:40|306.91|304.51|307.03|304.63|307.03|304.63|306.91|304.51|0
1650475970000|2022-04-20 17:32:50|307.15|304.75|307.5|305.1|307.5|305.1|307.15|304.75|0
1650475980000|2022-04-20 17:33:00|307.74|305.34|307.38|304.98|307.74|305.34|307.38|304.98|0
1650475990000|2022-04-20 17:33:10|307.62|305.22|307.86|305.46|307.86|305.46|307.62|305.22|0
1650476000000|2022-04-20 17:33:20|307.98|305.58|307.5|305.1|308.1|305.7|307.5|305.1|0
1650476010000|2022-04-20 17:33:30|307.62|305.22|307.86|305.46|307.86|305.46|307.5|305.1|0
1650476020000|2022-04-20 17:33:40|307.98|305.58|307.86|305.46|307.98|305.58|307.86|305.46|0
1650476030000|2022-04-20 17:33:50|307.74|305.34|307.74|305.34|307.74|305.34|307.62|305.22|0
1650476040000|2022-04-20 17:34:00|307.86|305.46|307.74|305.34|307.98|305.58|307.74|305.34|0
1650476050000|2022-04-20 17:34:10|307.98|305.58|307.86|305.46|307.98|305.58|307.86|305.46|0
1650476060000|2022-04-20 17:34:20|307.62|305.22|307.62|305.22|307.74|305.34|307.62|305.22|0
1650476070000|2022-04-20 17:34:30|307.5|305.1|307.45|305.05|307.5|305.1|307.38|304.98|0
1650476080000|2022-04-20 17:34:40|307.38|304.98|307.27|304.87|307.5|305.1|307.27|304.87|0
1650476090000|2022-04-20 17:34:50|307.03|304.63|307.03|304.63|307.03|304.63|306.91|304.51|0
1650476100000|2022-04-20 17:35:00|306.91|304.51|306.32|303.92|306.91|304.51|306.32|303.92|0
1650476110000|2022-04-20 17:35:10|306.2|303.8|305.97|303.57|306.32|303.92|305.97|303.57|0
1650476120000|2022-04-20 17:35:20|306.08|303.68|305.91|303.51|306.08|303.68|305.91|303.51|0
1650476130000|2022-04-20 17:35:30|305.97|303.57|305.73|303.33|305.97|303.57|305.73|303.33|0
1650476140000|2022-04-20 17:35:40|305.97|303.57|305.73|303.33|305.97|303.57|305.73|303.33|0
1650476150000|2022-04-20 17:35:50|305.85|303.45|305.85|303.45|305.85|303.45|305.85|303.45|0
1650476160000|2022-04-20 17:36:00|305.73|303.33|305.97|303.57|305.97|303.57|305.73|303.33|0
1650476170000|2022-04-20 17:36:10|306.2|303.8|306.2|303.8|306.44|304.04|306.2|303.8|0
1650476180000|2022-04-20 17:36:20|306.03|303.63|306.2|303.8|306.2|303.8|305.97|303.57|0
1650476190000|2022-04-20 17:36:30|306.26|303.86|306.32|303.92|306.32|303.92|306.2|303.8|0
1650476200000|2022-04-20 17:36:40|306.44|304.04|306.44|304.04|306.44|304.04|306.32|303.92|0
1650476210000|2022-04-20 17:36:50|306.56|304.16|306.44|304.04|306.56|304.16|306.44|304.04|0
1650476220000|2022-04-20 17:37:00|306.32|303.92|305.97|303.57|306.32|303.92|305.97|303.57|0
1650476230000|2022-04-20 17:37:10|306.08|303.68|306.2|303.8|306.2|303.8|306.08|303.68|0
1650476240000|2022-04-20 17:37:20|306.08|303.68|306.08|303.68|306.2|303.8|306.08|303.68|0
1650476250000|2022-04-20 17:37:30|305.96|303.56|306.08|303.68|306.08|303.68|305.96|303.56|0
1650476260000|2022-04-20 17:37:40|306.2|303.8|306.2|303.8|306.2|303.8|306.08|303.68|0
1650476270000|2022-04-20 17:37:50|306.08|303.68|306.2|303.8|306.2|303.8|306.08|303.68|0
1650476280000|2022-04-20 17:38:00|306.08|303.68|305.96|303.56|306.08|303.68|305.96|303.56|0
1650476290000|2022-04-20 17:38:10|305.61|303.21|305.85|303.45|305.96|303.56|305.61|303.21|0
1650476300000|2022-04-20 17:38:20|305.96|303.56|306.08|303.68|306.08|303.68|305.96|303.56|0
1650476310000|2022-04-20 17:38:30|306.2|303.8|306.2|303.8|306.32|303.92|306.2|303.8|0
1650476320000|2022-04-20 17:38:40|306.32|303.92|306.2|303.8|306.44|304.04|306.2|303.8|0
1650476330000|2022-04-20 17:38:50|306.32|303.92|306.32|303.92|306.44|304.04|306.32|303.92|0
1650476340000|2022-04-20 17:39:00|306.44|304.04|306.55|304.15|306.62|304.22|306.44|304.04|0
1650476350000|2022-04-20 17:39:10|306.44|304.04|306.44|304.04|306.44|304.04|306.32|303.92|0
1650476360000|2022-04-20 17:39:20|306.32|303.92|306.44|304.04|306.44|304.04|306.32|303.92|0
1650476370000|2022-04-20 17:39:30|306.32|303.92|306.2|303.8|306.32|303.92|306.2|303.8|0
1650476380000|2022-04-20 17:39:40|306.32|303.92|306.2|303.8|306.32|303.92|306.2|303.8|0
1650476390000|2022-04-20 17:39:50|306.08|303.68|306.32|303.92|306.32|303.92|306.08|303.68|0
1650476400000|2022-04-20 17:40:00|306.44|304.04|306.44|304.04|306.44|304.04|306.44|304.04|0
1650476410000|2022-04-20 17:40:10|306.2|303.8|306.08|303.68|306.2|303.8|306.08|303.68|0
1650476420000|2022-04-20 17:40:20|305.85|303.45|305.73|303.33|305.85|303.45|305.61|303.21|0
1650476430000|2022-04-20 17:40:30|305.85|303.45|305.73|303.33|305.85|303.45|305.73|303.33|0
1650476440000|2022-04-20 17:40:40|305.85|303.45|305.73|303.33|305.85|303.45|305.73|303.33|0
1650476450000|2022-04-20 17:40:50|305.61|303.21|305.49|303.09|305.61|303.21|305.37|302.97|0
1650476460000|2022-04-20 17:41:00|305.61|303.21|305.85|303.45|305.85|303.45|305.49|303.09|0
1650476470000|2022-04-20 17:41:10|305.79|303.39|305.73|303.33|305.79|303.39|305.61|303.21|0
1650476480000|2022-04-20 17:41:20|305.85|303.45|305.67|303.27|305.85|303.45|305.67|303.27|0
1650476490000|2022-04-20 17:41:30|305.73|303.33|305.61|303.21|305.73|303.33|305.61|303.21|0
1650476500000|2022-04-20 17:41:40|305.73|303.33|305.49|303.09|305.73|303.33|305.49|303.09|0
1650476510000|2022-04-20 17:41:50|305.61|303.21|305.73|303.33|305.73|303.33|305.61|303.21|0
1650476520000|2022-04-20 17:42:00|305.84|303.44|305.73|303.33|305.84|303.44|305.73|303.33|0
1650476530000|2022-04-20 17:42:10|305.61|303.21|305.73|303.33|305.73|303.33|305.61|303.21|0
1650476540000|2022-04-20 17:42:20|305.79|303.39|305.84|303.44|305.84|303.44|305.73|303.33|0
1650476550000|2022-04-20 17:42:30|305.61|303.21|305.49|303.09|305.61|303.21|305.49|303.09|0
1650476560000|2022-04-20 17:42:40|305.61|303.21|305.49|303.09|305.61|303.21|305.49|303.09|0
1650476570000|2022-04-20 17:42:50|305.37|302.97|305.26|302.86|305.37|302.97|305.26|302.86|0
1650476580000|2022-04-20 17:43:00|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1650476590000|2022-04-20 17:43:10|304.78|302.38|304.43|302.03|304.78|302.38|304.43|302.03|0
1650476600000|2022-04-20 17:43:20|304.55|302.15|304.67|302.27|304.78|302.38|304.55|302.15|0
1650476610000|2022-04-20 17:43:30|304.55|302.15|303.84|301.44|304.55|302.15|303.84|301.44|0
1650476620000|2022-04-20 17:43:40|303.73|301.33|304.08|301.68|304.08|301.68|303.73|301.33|0
1650476630000|2022-04-20 17:43:50|303.96|301.56|304.08|301.68|304.08|301.68|303.96|301.56|0
1650476640000|2022-04-20 17:44:00|304.2|301.8|303.73|301.33|304.2|301.8|303.73|301.33|0
1650476650000|2022-04-20 17:44:10|303.84|301.44|303.84|301.44|303.84|301.44|303.79|301.39|0
1650476660000|2022-04-20 17:44:20|303.73|301.33|303.96|301.56|303.96|301.56|303.73|301.33|0
1650476670000|2022-04-20 17:44:30|304.08|301.68|304.08|301.68|304.08|301.68|304.08|301.68|0
1650476680000|2022-04-20 17:44:40|303.96|301.56|304.08|301.68|304.08|301.68|303.96|301.56|0
1650476690000|2022-04-20 17:44:50|303.96|301.56|303.84|301.44|303.96|301.56|303.84|301.44|0
1650476700000|2022-04-20 17:45:00|303.73|301.33|304.08|301.68|304.08|301.68|303.73|301.33|0
1650476710000|2022-04-20 17:45:10|303.96|301.56|303.61|301.21|303.96|301.56|303.61|301.21|0
1650476720000|2022-04-20 17:45:20|303.37|300.97|303.73|301.33|303.73|301.33|303.37|300.97|0
1650476730000|2022-04-20 17:45:30|303.61|301.21|303.61|301.21|303.61|301.21|303.49|301.09|0
1650476740000|2022-04-20 17:45:40|303.73|301.33|303.84|301.44|303.84|301.44|303.73|301.33|0
1650476760000|2022-04-20 17:46:00|304.2|301.8|304.2|301.8|304.2|301.8|304.08|301.68|0
1650476770000|2022-04-20 17:46:10|303.96|301.56|303.84|301.44|303.96|301.56|303.84|301.44|0
1650476780000|2022-04-20 17:46:20|303.73|301.33|303.61|301.21|303.84|301.44|303.61|301.21|0
1650476790000|2022-04-20 17:46:30|303.55|301.15|303.61|301.21|303.73|301.33|303.55|301.15|0
1650476800000|2022-04-20 17:46:40|303.37|300.97|303.37|300.97|303.49|301.09|303.37|300.97|0
1650476810000|2022-04-20 17:46:50|303.26|300.86|303.26|300.86|303.26|300.86|303.26|300.86|0
1650476820000|2022-04-20 17:47:00|303.14|300.74|302.79|300.39|303.14|300.74|302.79|300.39|0
1650476830000|2022-04-20 17:47:10|302.44|300.04|303.14|300.74|303.14|300.74|302.44|300.04|0
1650476840000|2022-04-20 17:47:20|302.9|300.5|302.79|300.39|302.9|300.5|302.79|300.39|0
1650476850000|2022-04-20 17:47:30|302.97|300.57|303.02|300.62|303.02|300.62|302.97|300.57|0
1650476860000|2022-04-20 17:47:40|302.9|300.5|302.79|300.39|302.9|300.5|302.79|300.39|0
1650476870000|2022-04-20 17:47:50|302.44|300.04|302.55|300.15|302.55|300.15|302.44|300.04|0
1650476880000|2022-04-20 17:48:00|302.44|300.04|302.44|300.04|302.44|300.04|302.32|299.92|0
1650476890000|2022-04-20 17:48:10|302.55|300.15|302.67|300.27|302.67|300.27|302.55|300.15|0
1650476900000|2022-04-20 17:48:20|302.79|300.39|302.9|300.5|302.9|300.5|302.79|300.39|0
1650476910000|2022-04-20 17:48:30|303.14|300.74|303.26|300.86|303.26|300.86|303.02|300.62|0
1650476920000|2022-04-20 17:48:40|303.37|300.97|303.49|301.09|303.49|301.09|303.37|300.97|0
1650476930000|2022-04-20 17:48:50|303.37|300.97|303.37|300.97|303.37|300.97|303.37|300.97|0
1650476940000|2022-04-20 17:49:00|303.26|300.86|303.26|300.86|303.49|301.09|303.26|300.86|0
1650476950000|2022-04-20 17:49:10|303.37|300.97|303.37|300.97|303.49|301.09|303.37|300.97|0
1650476960000|2022-04-20 17:49:20|303.49|301.09|303.61|301.21|303.61|301.21|303.49|301.09|0
1650476970000|2022-04-20 17:49:30|303.49|301.09|303.84|301.44|303.84|301.44|303.49|301.09|0
1650476980000|2022-04-20 17:49:40|303.96|301.56|304.19|301.79|304.19|301.79|303.96|301.56|0
1650476990000|2022-04-20 17:49:50|304.31|301.91|305.25|302.85|305.25|302.85|304.31|301.91|0
1650477000000|2022-04-20 17:50:00|305.37|302.97|305.61|303.21|305.61|303.21|305.25|302.85|0
1650477010000|2022-04-20 17:50:10|305.49|303.09|305.84|303.44|305.84|303.44|305.49|303.09|0
1650477020000|2022-04-20 17:50:20|305.25|302.85|305.84|303.44|305.84|303.44|305.25|302.85|0
1650477030000|2022-04-20 17:50:30|305.72|303.32|305.55|303.15|305.72|303.32|305.55|303.15|0
1650477040000|2022-04-20 17:50:40|305.61|303.21|305.49|303.09|305.72|303.32|305.49|303.09|0
1650477050000|2022-04-20 17:50:50|305.72|303.32|305.84|303.44|305.84|303.44|305.72|303.32|0
1650477060000|2022-04-20 17:51:00|305.96|303.56|305.96|303.56|305.96|303.56|305.84|303.44|0
1650477070000|2022-04-20 17:51:10|305.84|303.44|305.84|303.44|305.84|303.44|305.61|303.21|0
1650477080000|2022-04-20 17:51:20|305.96|303.56|306.31|303.91|306.31|303.91|305.96|303.56|0
1650477090000|2022-04-20 17:51:30|306.43|304.03|306.43|304.03|306.55|304.15|306.43|304.03|0
1650477100000|2022-04-20 17:51:40|306.31|303.91|306.08|303.68|306.31|303.91|306.08|303.68|0
1650477110000|2022-04-20 17:51:50|306.19|303.79|306.08|303.68|306.19|303.79|306.08|303.68|0
1650477120000|2022-04-20 17:52:00|305.96|303.56|306.08|303.68|306.08|303.68|305.96|303.56|0
1650477130000|2022-04-20 17:52:10|305.96|303.56|305.84|303.44|305.96|303.56|305.84|303.44|0
1650477140000|2022-04-20 17:52:20|305.96|303.56|305.84|303.44|305.96|303.56|305.84|303.44|0
1650477150000|2022-04-20 17:52:30|306.02|303.62|305.96|303.56|306.08|303.68|305.96|303.56|0
1650477160000|2022-04-20 17:52:40|306.08|303.68|306.31|303.91|306.31|303.91|306.08|303.68|0
1650477170000|2022-04-20 17:52:50|306.26|303.86|306.31|303.91|306.31|303.91|306.26|303.86|0
1650477180000|2022-04-20 17:53:00|306.37|303.97|306.43|304.03|306.43|304.03|306.37|303.97|0
1650477190000|2022-04-20 17:53:10|306.31|303.91|306.67|304.27|306.67|304.27|306.31|303.91|0
1650477200000|2022-04-20 17:53:20|306.43|304.03|306.31|303.91|306.43|304.03|306.19|303.79|0
1650477210000|2022-04-20 17:53:30|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1650477220000|2022-04-20 17:53:40|306.55|304.15|306.26|303.86|306.55|304.15|306.19|303.79|0
1650477230000|2022-04-20 17:53:50|306.31|303.91|306.55|304.15|306.55|304.15|306.19|303.79|0
1650477240000|2022-04-20 17:54:00|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1650477250000|2022-04-20 17:54:10|306.19|303.79|306.55|304.15|306.55|304.15|306.19|303.79|0
1650477270000|2022-04-20 17:54:30|306.43|304.03|306.55|304.15|306.67|304.27|306.43|304.03|0
1650477280000|2022-04-20 17:54:40|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1650477290000|2022-04-20 17:54:50|306.55|304.15|306.55|304.15|306.55|304.15|306.55|304.15|0
1650477300000|2022-04-20 17:55:00|306.67|304.27|306.67|304.27|306.78|304.38|306.67|304.27|0
1650477310000|2022-04-20 17:55:10|306.55|304.15|306.78|304.38|306.78|304.38|306.43|304.03|0
1650477320000|2022-04-20 17:55:20|306.9|304.5|307.02|304.62|307.02|304.62|306.9|304.5|0
1650477330000|2022-04-20 17:55:30|306.9|304.5|307.02|304.62|307.02|304.62|306.9|304.5|0
1650477340000|2022-04-20 17:55:40|306.9|304.5|307.02|304.62|307.02|304.62|306.9|304.5|0
1650477350000|2022-04-20 17:55:50|306.9|304.5|306.78|304.38|306.9|304.5|306.78|304.38|0
1650477360000|2022-04-20 17:56:00|307.02|304.62|306.96|304.56|307.02|304.62|306.84|304.44|0
1650477370000|2022-04-20 17:56:10|307.02|304.62|306.67|304.27|307.02|304.62|306.67|304.27|0
1650477380000|2022-04-20 17:56:20|306.61|304.21|306.43|304.03|306.61|304.21|306.43|304.03|0
1650477390000|2022-04-20 17:56:30|306.31|303.91|306.43|304.03|306.49|304.09|306.31|303.91|0
1650477400000|2022-04-20 17:56:40|306.55|304.15|306.31|303.91|306.55|304.15|306.31|303.91|0
1650477410000|2022-04-20 17:56:50|306.19|303.79|306.19|303.79|306.19|303.79|306.19|303.79|0
1650477420000|2022-04-20 17:57:00|305.96|303.56|306.37|303.97|306.37|303.97|305.96|303.56|0
1650477430000|2022-04-20 17:57:10|306.07|303.67|306.07|303.67|306.19|303.79|306.07|303.67|0
1650477440000|2022-04-20 17:57:20|305.96|303.56|305.84|303.44|305.96|303.56|305.84|303.44|0
1650477450000|2022-04-20 17:57:30|305.72|303.32|305.6|303.2|305.84|303.44|305.6|303.2|0
1650477460000|2022-04-20 17:57:40|305.72|303.32|305.72|303.32|305.84|303.44|305.72|303.32|0
1650477470000|2022-04-20 17:57:50|305.6|303.2|305.6|303.2|305.6|303.2|305.6|303.2|0
1650477480000|2022-04-20 17:58:00|305.72|303.32|305.96|303.56|305.96|303.56|305.72|303.32|0
1650477490000|2022-04-20 17:58:10|305.9|303.5|305.72|303.32|305.9|303.5|305.72|303.32|0
1650477500000|2022-04-20 17:58:20|305.84|303.44|305.84|303.44|305.84|303.44|305.72|303.32|0
1650477510000|2022-04-20 17:58:30|305.72|303.32|305.6|303.2|305.72|303.32|305.6|303.2|0
1650477530000|2022-04-20 17:58:50|305.01|302.61|305.13|302.73|305.13|302.73|305.01|302.61|0
1650477540000|2022-04-20 17:59:00|305.25|302.85|305.25|302.85|305.37|302.97|305.25|302.85|0
1650477550000|2022-04-20 17:59:10|305.13|302.73|305.25|302.85|305.25|302.85|305.13|302.73|0
1650477560000|2022-04-20 17:59:20|305.37|302.97|305.13|302.73|305.37|302.97|305.13|302.73|0
1650477570000|2022-04-20 17:59:30|305.37|302.97|305.13|302.73|305.37|302.97|305.13|302.73|0
1650477580000|2022-04-20 17:59:40|305.07|302.67|304.96|302.56|305.13|302.73|304.96|302.56|0
1650477590000|2022-04-20 17:59:50|304.89|302.49|305.13|302.73|305.13|302.73|304.89|302.49|0
1650477600000|2022-04-20 18:00:00|305.25|302.85|305.25|302.85|305.37|302.97|305.25|302.85|0
1650477610000|2022-04-20 18:00:10|305.01|302.61|305.13|302.73|305.13|302.73|304.89|302.49|0
1650477620000|2022-04-20 18:00:20|305.07|302.67|305.13|302.73|305.13|302.73|305.07|302.67|0
1650477630000|2022-04-20 18:00:30|305.01|302.61|305.13|302.73|305.13|302.73|304.89|302.49|0
1650477640000|2022-04-20 18:00:40|305.25|302.85|305.48|303.08|305.72|303.32|305.25|302.85|0
1650477650000|2022-04-20 18:00:50|305.6|303.2|305.48|303.08|305.6|303.2|305.48|303.08|0
1650477660000|2022-04-20 18:01:00|305.25|302.85|305.25|302.85|305.37|302.97|305.25|302.85|0
1650477670000|2022-04-20 18:01:10|305.37|302.97|305.25|302.85|305.37|302.97|305.13|302.73|0
1650477680000|2022-04-20 18:01:20|305.13|302.73|305.25|302.85|305.25|302.85|305.13|302.73|0
1650477690000|2022-04-20 18:01:30|305.31|302.91|304.42|302.02|305.31|302.91|304.42|302.02|0
1650477700000|2022-04-20 18:01:40|304.31|301.91|303.84|301.44|304.31|301.91|303.84|301.44|0
1650477710000|2022-04-20 18:01:50|303.95|301.55|303.95|301.55|304.13|301.73|303.95|301.55|0
1650477720000|2022-04-20 18:02:00|303.84|301.44|304.07|301.67|304.19|301.79|303.84|301.44|0
1650477730000|2022-04-20 18:02:10|304.19|301.79|304.19|301.79|304.31|301.91|304.19|301.79|0
1650477740000|2022-04-20 18:02:20|304.07|301.67|304.31|301.91|304.31|301.91|304.07|301.67|0
1650477750000|2022-04-20 18:02:30|304.42|302.02|304.78|302.38|304.78|302.38|304.42|302.02|0
1650477760000|2022-04-20 18:02:40|305.13|302.73|305.25|302.85|305.36|302.96|305.13|302.73|0
1650477770000|2022-04-20 18:02:50|305.6|303.2|305.72|303.32|305.72|303.32|305.6|303.2|0
1650477780000|2022-04-20 18:03:00|305.48|303.08|305.13|302.73|305.48|303.08|305.01|302.61|0
1650477790000|2022-04-20 18:03:10|305.95|303.55|306.19|303.79|306.19|303.79|305.84|303.44|0
1650477800000|2022-04-20 18:03:20|305.84|303.44|305.95|303.55|305.95|303.55|305.84|303.44|0
1650477810000|2022-04-20 18:03:30|305.6|303.2|305.6|303.2|305.72|303.32|305.48|303.08|0
1650477820000|2022-04-20 18:03:40|305.72|303.32|305.6|303.2|305.72|303.32|305.48|303.08|0
1650477830000|2022-04-20 18:03:50|305.72|303.32|305.48|303.08|305.72|303.32|305.48|303.08|0
1650477840000|2022-04-20 18:04:00|305.25|302.85|305.36|302.96|305.36|302.96|305.13|302.73|0
1650477850000|2022-04-20 18:04:10|305.25|302.85|305.13|302.73|305.6|303.2|305.13|302.73|0
1650477860000|2022-04-20 18:04:20|305.25|302.85|305.25|302.85|305.36|302.96|305.25|302.85|0
1650477870000|2022-04-20 18:04:30|305.01|302.61|305.01|302.61|305.13|302.73|305.01|302.61|0
1650477880000|2022-04-20 18:04:40|304.89|302.49|305.07|302.67|305.07|302.67|304.89|302.49|0
1650477890000|2022-04-20 18:04:50|304.89|302.49|304.84|302.44|304.89|302.49|304.78|302.38|0
1650477900000|2022-04-20 18:05:00|304.89|302.49|304.66|302.26|304.89|302.49|304.66|302.26|0
1650477910000|2022-04-20 18:05:10|304.77|302.37|305.01|302.61|305.13|302.73|304.77|302.37|0
1650477920000|2022-04-20 18:05:20|305.13|302.73|305.01|302.61|305.13|302.73|305.01|302.61|0
1650477930000|2022-04-20 18:05:30|304.89|302.49|304.77|302.37|304.89|302.49|304.54|302.14|0
1650477940000|2022-04-20 18:05:40|304.89|302.49|305.19|302.79|305.19|302.79|304.89|302.49|0
1650477950000|2022-04-20 18:05:50|305.25|302.85|304.66|302.26|305.25|302.85|304.66|302.26|0
1650477960000|2022-04-20 18:06:00|304.6|302.2|304.54|302.14|304.66|302.26|304.54|302.14|0
1650477970000|2022-04-20 18:06:10|304.72|302.32|304.66|302.26|304.77|302.37|304.66|302.26|0
1650477980000|2022-04-20 18:06:20|304.77|302.37|305.13|302.73|305.13|302.73|304.77|302.37|0
1650477990000|2022-04-20 18:06:30|305.01|302.61|305.13|302.73|305.13|302.73|305.01|302.61|0
1650478000000|2022-04-20 18:06:40|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1650478010000|2022-04-20 18:06:50|304.89|302.49|304.89|302.49|304.89|302.49|304.77|302.37|0
1650478020000|2022-04-20 18:07:00|305.01|302.61|305.36|302.96|305.36|302.96|305.01|302.61|0
1650478030000|2022-04-20 18:07:10|305.24|302.84|304.77|302.37|305.24|302.84|304.77|302.37|0
1650478040000|2022-04-20 18:07:20|304.89|302.49|305.01|302.61|305.01|302.61|304.89|302.49|0
1650478050000|2022-04-20 18:07:30|304.89|302.49|304.89|302.49|305.13|302.73|304.89|302.49|0
1650478060000|2022-04-20 18:07:40|305.01|302.61|305.24|302.84|305.24|302.84|305.01|302.61|0
1650478070000|2022-04-20 18:07:50|305.36|302.96|305.48|303.08|305.48|303.08|305.31|302.91|0
1650478080000|2022-04-20 18:08:00|305.72|303.32|305.48|303.08|305.72|303.32|305.48|303.08|0
1650478090000|2022-04-20 18:08:10|305.36|302.96|305.24|302.84|305.36|302.96|305.24|302.84|0
1650478100000|2022-04-20 18:08:20|305.36|302.96|305.72|303.32|305.72|303.32|305.36|302.96|0
1650478110000|2022-04-20 18:08:30|305.83|303.43|305.83|303.43|305.83|303.43|305.72|303.32|0
1650478120000|2022-04-20 18:08:40|306.07|303.67|305.48|303.08|306.07|303.67|305.48|303.08|0
1650478130000|2022-04-20 18:08:50|305.36|302.96|305.48|303.08|305.48|303.08|305.36|302.96|0
1650478140000|2022-04-20 18:09:00|305.66|303.26|305.83|303.43|305.83|303.43|305.66|303.26|0
1650478150000|2022-04-20 18:09:10|305.72|303.32|305.72|303.32|305.83|303.43|305.72|303.32|0
1650478160000|2022-04-20 18:09:20|305.48|303.08|305.72|303.32|305.72|303.32|305.48|303.08|0
1650478170000|2022-04-20 18:09:30|305.6|303.2|305.48|303.08|305.6|303.2|305.48|303.08|0
1650478180000|2022-04-20 18:09:40|305.36|302.96|305.24|302.84|305.36|302.96|305.24|302.84|0
1650478190000|2022-04-20 18:09:50|305.48|303.08|305.42|303.02|305.48|303.08|305.36|302.96|0
1650478200000|2022-04-20 18:10:00|305.36|302.96|305.6|303.2|305.6|303.2|305.24|302.84|0
1650478210000|2022-04-20 18:10:10|305.48|303.08|305.66|303.26|305.66|303.26|305.48|303.08|0
1650478220000|2022-04-20 18:10:20|305.71|303.31|305.6|303.2|305.83|303.43|305.6|303.2|0
1650478230000|2022-04-20 18:10:30|305.36|302.96|305.48|303.08|305.48|303.08|305.01|302.61|0
1650478240000|2022-04-20 18:10:40|305.6|303.2|305.6|303.2|305.71|303.31|305.6|303.2|0
1650478250000|2022-04-20 18:10:50|305.54|303.14|305.36|302.96|305.6|303.2|305.36|302.96|0
1650478260000|2022-04-20 18:11:00|305.83|303.43|305.78|303.38|305.83|303.43|305.71|303.31|0
1650478270000|2022-04-20 18:11:10|305.83|303.43|305.95|303.55|305.95|303.55|305.83|303.43|0
1650478280000|2022-04-20 18:11:20|305.6|303.2|305.36|302.96|305.6|303.2|305.36|302.96|0
1650478290000|2022-04-20 18:11:30|305.48|303.08|305.42|303.02|305.48|303.08|305.42|303.02|0
1650478300000|2022-04-20 18:11:40|305.36|302.96|305.3|302.9|305.36|302.96|305.24|302.84|0
1650478310000|2022-04-20 18:11:50|305.24|302.84|305.36|302.96|305.36|302.96|305.24|302.84|0
1650478320000|2022-04-20 18:12:00|305.24|302.84|305.48|303.08|305.48|303.08|305.24|302.84|0
1650478330000|2022-04-20 18:12:10|305.24|302.84|305.6|303.2|305.6|303.2|305.24|302.84|0
1650478340000|2022-04-20 18:12:20|305.71|303.31|305.71|303.31|305.71|303.31|305.71|303.31|0
1650478350000|2022-04-20 18:12:30|305.48|303.08|305.48|303.08|305.54|303.14|305.48|303.08|0
1650478360000|2022-04-20 18:12:40|305.71|303.31|305.6|303.2|305.71|303.31|305.6|303.2|0
1650478370000|2022-04-20 18:12:50|305.54|303.14|305.71|303.31|305.71|303.31|305.54|303.14|0
1650478380000|2022-04-20 18:13:00|305.6|303.2|305.83|303.43|305.83|303.43|305.6|303.2|0
1650478390000|2022-04-20 18:13:10|305.95|303.55|306.19|303.79|306.19|303.79|305.95|303.55|0
1650478400000|2022-04-20 18:13:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1650478410000|2022-04-20 18:13:30|306.19|303.79|306.54|304.14|306.54|304.14|306.19|303.79|0
1650478420000|2022-04-20 18:13:40|306.42|304.02|306.66|304.26|306.66|304.26|306.42|304.02|0
1650478430000|2022-04-20 18:13:50|306.78|304.38|306.89|304.49|306.89|304.49|306.78|304.38|0
1650478440000|2022-04-20 18:14:00|306.84|304.44|307.01|304.61|307.01|304.61|306.66|304.26|0
1650478450000|2022-04-20 18:14:10|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1650478460000|2022-04-20 18:14:20|307.13|304.73|307.37|304.97|307.37|304.97|307.13|304.73|0
1650478470000|2022-04-20 18:14:30|307.25|304.85|307.13|304.73|307.25|304.85|307.13|304.73|0
1650478480000|2022-04-20 18:14:40|307.37|304.97|307.25|304.85|307.37|304.97|307.25|304.85|0
1650478490000|2022-04-20 18:14:50|307.13|304.73|307.37|304.97|307.37|304.97|307.13|304.73|0
1650478500000|2022-04-20 18:15:00|307.25|304.85|307.25|304.85|307.37|304.97|307.25|304.85|0
1650478510000|2022-04-20 18:15:10|307.37|304.97|307.25|304.85|307.37|304.97|307.25|304.85|0
1650478520000|2022-04-20 18:15:20|307.01|304.61|307.13|304.73|307.13|304.73|307.01|304.61|0
1650478530000|2022-04-20 18:15:30|307.37|304.97|307.13|304.73|307.37|304.97|307.13|304.73|0
1650478540000|2022-04-20 18:15:40|307.07|304.67|306.89|304.49|307.07|304.67|306.89|304.49|0
1650478550000|2022-04-20 18:15:50|306.77|304.37|306.77|304.37|306.77|304.37|306.66|304.26|0
1650478560000|2022-04-20 18:16:00|306.66|304.26|306.54|304.14|306.66|304.26|306.54|304.14|0
1650478570000|2022-04-20 18:16:10|306.66|304.26|307.01|304.61|307.01|304.61|306.66|304.26|0
1650478580000|2022-04-20 18:16:20|306.89|304.49|306.6|304.2|306.89|304.49|306.6|304.2|0
1650478590000|2022-04-20 18:16:30|306.66|304.26|306.89|304.49|306.89|304.49|306.66|304.26|0
1650478600000|2022-04-20 18:16:40|307.01|304.61|307.25|304.85|307.25|304.85|307.01|304.61|0
1650478610000|2022-04-20 18:16:50|307.13|304.73|307.13|304.73|307.25|304.85|307.13|304.73|0
1650478620000|2022-04-20 18:17:00|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650478630000|2022-04-20 18:17:10|307.6|305.2|307.6|305.2|307.96|305.56|307.6|305.2|0
1650478640000|2022-04-20 18:17:20|307.48|305.08|307.84|305.44|307.84|305.44|307.48|305.08|0
1650478650000|2022-04-20 18:17:30|307.96|305.56|307.96|305.56|308.08|305.68|307.96|305.56|0
1650478660000|2022-04-20 18:17:40|308.08|305.68|308.19|305.79|308.19|305.79|308.08|305.68|0
1650478670000|2022-04-20 18:17:50|308.08|305.68|307.84|305.44|308.08|305.68|307.72|305.32|0
1650478680000|2022-04-20 18:18:00|307.96|305.56|308.14|305.74|308.14|305.74|307.96|305.56|0
1650478690000|2022-04-20 18:18:10|308.08|305.68|308.19|305.79|308.19|305.79|307.96|305.56|0
1650478700000|2022-04-20 18:18:20|308.31|305.91|309.14|306.74|309.14|306.74|308.31|305.91|0
1650478710000|2022-04-20 18:18:30|308.91|306.51|308.55|306.15|308.91|306.51|308.55|306.15|0
1650478720000|2022-04-20 18:18:40|308.79|306.39|308.55|306.15|308.79|306.39|308.55|306.15|0
1650478730000|2022-04-20 18:18:50|308.67|306.27|308.91|306.51|308.91|306.51|308.67|306.27|0
1650478740000|2022-04-20 18:19:00|308.97|306.57|308.91|306.51|309.03|306.63|308.91|306.51|0
1650478750000|2022-04-20 18:19:10|309.03|306.63|309.38|306.98|309.38|306.98|309.03|306.63|0
1650478760000|2022-04-20 18:19:20|309.62|307.22|309.62|307.22|309.74|307.34|309.62|307.22|0
1650478770000|2022-04-20 18:19:30|309.5|307.1|309.26|306.86|309.5|307.1|309.26|306.86|0
1650478780000|2022-04-20 18:19:40|309.38|306.98|309.62|307.22|309.74|307.34|309.38|306.98|0
1650478790000|2022-04-20 18:19:50|309.5|307.1|309.5|307.1|309.5|307.1|309.5|307.1|0
1650478800000|2022-04-20 18:20:00|309.62|307.22|310.21|307.81|310.21|307.81|309.62|307.22|0
1650478810000|2022-04-20 18:20:10|310.1|307.7|309.86|307.46|310.1|307.7|309.86|307.46|0
1650478820000|2022-04-20 18:20:20|309.74|307.34|309.86|307.46|309.86|307.46|309.74|307.34|0
1650478830000|2022-04-20 18:20:30|309.98|307.58|309.86|307.46|309.98|307.58|309.86|307.46|0
1650478850000|2022-04-20 18:20:50|310.21|307.81|310.21|307.81|310.21|307.81|309.98|307.58|0
1650478860000|2022-04-20 18:21:00|310.1|307.7|310.16|307.76|310.16|307.76|310.1|307.7|0
1650478870000|2022-04-20 18:21:10|310.21|307.81|310.21|307.81|310.33|307.93|310.21|307.81|0
1650478880000|2022-04-20 18:21:20|309.98|307.58|309.14|306.74|309.98|307.58|309.14|306.74|0
1650478890000|2022-04-20 18:21:30|309.38|306.98|309.5|307.1|309.5|307.1|309.38|306.98|0
1650478900000|2022-04-20 18:21:40|309.44|307.04|309.5|307.1|309.5|307.1|309.38|306.98|0
1650478910000|2022-04-20 18:21:50|309.38|306.98|309.74|307.34|309.74|307.34|309.38|306.98|0
1650478920000|2022-04-20 18:22:00|309.62|307.22|309.62|307.22|309.74|307.34|309.62|307.22|0
1650478930000|2022-04-20 18:22:10|309.86|307.46|309.62|307.22|309.86|307.46|309.5|307.1|0
1650478940000|2022-04-20 18:22:20|309.74|307.34|309.86|307.46|309.86|307.46|309.74|307.34|0
1650478950000|2022-04-20 18:22:30|309.98|307.58|310.09|307.69|310.09|307.69|309.98|307.58|0
1650478960000|2022-04-20 18:22:40|309.98|307.58|310.04|307.64|310.04|307.64|309.98|307.58|0
1650478970000|2022-04-20 18:22:50|310.09|307.69|310.21|307.81|310.21|307.81|310.09|307.69|0
1650478980000|2022-04-20 18:23:00|310.09|307.69|309.92|307.52|310.21|307.81|309.92|307.52|0
1650478990000|2022-04-20 18:23:10|309.98|307.58|309.26|306.86|309.98|307.58|309.26|306.86|0
1650479000000|2022-04-20 18:23:20|309.74|307.34|309.5|307.1|309.74|307.34|309.38|306.98|0
1650479010000|2022-04-20 18:23:30|309.38|306.98|309.26|306.86|309.38|306.98|309.14|306.74|0
1650479020000|2022-04-20 18:23:40|309.38|306.98|309.38|306.98|309.5|307.1|309.38|306.98|0
1650479030000|2022-04-20 18:23:50|309.26|306.86|309.38|306.98|309.38|306.98|309.26|306.86|0
1650479040000|2022-04-20 18:24:00|309.74|307.34|309.74|307.34|309.86|307.46|309.74|307.34|0
1650479050000|2022-04-20 18:24:10|309.62|307.22|309.5|307.1|309.62|307.22|309.5|307.1|0
1650479060000|2022-04-20 18:24:20|309.62|307.22|309.74|307.34|309.74|307.34|309.62|307.22|0
1650479070000|2022-04-20 18:24:30|310.04|307.64|310.09|307.69|310.09|307.69|310.04|307.64|0
1650479080000|2022-04-20 18:24:40|309.97|307.57|309.74|307.34|309.97|307.57|309.74|307.34|0
1650479090000|2022-04-20 18:24:50|309.68|307.28|309.74|307.34|309.86|307.46|309.68|307.28|0
1650479100000|2022-04-20 18:25:00|309.62|307.22|309.74|307.34|309.74|307.34|309.62|307.22|0
1650479110000|2022-04-20 18:25:10|309.86|307.46|309.97|307.57|309.97|307.57|309.86|307.46|0
1650479120000|2022-04-20 18:25:20|309.86|307.46|310.09|307.69|310.09|307.69|309.86|307.46|0
1650479130000|2022-04-20 18:25:30|309.97|307.57|309.92|307.52|309.97|307.57|309.86|307.46|0
1650479140000|2022-04-20 18:25:40|310.09|307.69|310.21|307.81|310.21|307.81|310.09|307.69|0
1650479150000|2022-04-20 18:25:50|310.33|307.93|310.45|308.05|310.57|308.17|310.33|307.93|0
1650479160000|2022-04-20 18:26:00|310.33|307.93|310.45|308.05|310.45|308.05|310.33|307.93|0
1650479170000|2022-04-20 18:26:10|310.57|308.17|310.09|307.69|310.57|308.17|310.09|307.69|0
1650479180000|2022-04-20 18:26:20|309.62|307.22|309.62|307.22|309.62|307.22|309.62|307.22|0
1650479190000|2022-04-20 18:26:30|309.74|307.34|310.04|307.64|310.04|307.64|309.74|307.34|0
1650479200000|2022-04-20 18:26:40|310.09|307.69|309.97|307.57|310.09|307.69|309.97|307.57|0
1650479210000|2022-04-20 18:26:50|310.09|307.69|310.09|307.69|310.09|307.69|309.85|307.45|0
1650479220000|2022-04-20 18:27:00|310.21|307.81|310.21|307.81|310.21|307.81|310.09|307.69|0
1650479230000|2022-04-20 18:27:10|309.97|307.57|310.09|307.69|310.09|307.69|309.97|307.57|0
1650479240000|2022-04-20 18:27:20|310.21|307.81|310.09|307.69|310.21|307.81|310.09|307.69|0
1650479250000|2022-04-20 18:27:30|310.21|307.81|310.09|307.69|310.33|307.93|310.09|307.69|0
1650479260000|2022-04-20 18:27:40|310.21|307.81|310.45|308.05|310.45|308.05|310.21|307.81|0
1650479270000|2022-04-20 18:27:50|310.57|308.17|310.57|308.17|310.69|308.29|310.57|308.17|0
1650479280000|2022-04-20 18:28:00|310.69|308.29|310.69|308.29|310.69|308.29|310.57|308.17|0
1650479290000|2022-04-20 18:28:10|310.57|308.17|310.57|308.17|310.57|308.17|310.51|308.11|0
1650479300000|2022-04-20 18:28:20|310.45|308.05|310.33|307.93|310.45|308.05|310.33|307.93|0
1650479310000|2022-04-20 18:28:30|310.21|307.81|310.33|307.93|310.33|307.93|310.21|307.81|0
1650479320000|2022-04-20 18:28:40|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1650479330000|2022-04-20 18:28:50|310.15|307.75|310.33|307.93|310.33|307.93|310.15|307.75|0
1650479340000|2022-04-20 18:29:00|310.45|308.05|310.57|308.17|310.57|308.17|310.45|308.05|0
1650479350000|2022-04-20 18:29:10|310.51|308.11|310.33|307.93|310.51|308.11|310.33|307.93|0
1650479360000|2022-04-20 18:29:20|310.39|307.99|310.33|307.93|310.45|308.05|310.33|307.93|0
1650479370000|2022-04-20 18:29:30|310.39|307.99|310.45|308.05|310.57|308.17|310.39|307.99|0
1650479380000|2022-04-20 18:29:40|310.57|308.17|310.81|308.41|310.81|308.41|310.57|308.17|0
1650479390000|2022-04-20 18:29:50|310.93|308.53|310.69|308.29|310.93|308.53|310.69|308.29|0
1650479400000|2022-04-20 18:30:00|310.81|308.41|311.05|308.65|311.28|308.88|310.81|308.41|0
1650479410000|2022-04-20 18:30:10|311.16|308.76|311.4|309|311.4|309|311.16|308.76|0
1650479420000|2022-04-20 18:30:20|311.52|309.12|311.52|309.12|311.52|309.12|311.4|309|0
1650479430000|2022-04-20 18:30:30|311.64|309.24|311.64|309.24|311.64|309.24|311.64|309.24|0
1650479440000|2022-04-20 18:30:40|311.76|309.36|311.52|309.12|311.76|309.36|311.52|309.12|0
1650479450000|2022-04-20 18:30:50|311.4|309|311.16|308.76|311.4|309|311.16|308.76|0
1650479460000|2022-04-20 18:31:00|311.4|309|310.81|308.41|311.4|309|310.81|308.41|0
1650479470000|2022-04-20 18:31:10|310.57|308.17|310.57|308.17|310.57|308.17|310.33|307.93|0
1650479480000|2022-04-20 18:31:20|310.69|308.29|311.04|308.64|311.04|308.64|310.69|308.29|0
1650479490000|2022-04-20 18:31:30|310.99|308.59|310.93|308.53|310.99|308.59|310.81|308.41|0
1650479500000|2022-04-20 18:31:40|310.81|308.41|310.81|308.41|310.93|308.53|310.81|308.41|0
1650479510000|2022-04-20 18:31:50|310.75|308.35|310.81|308.41|310.81|308.41|310.69|308.29|0
1650479520000|2022-04-20 18:32:00|310.69|308.29|310.81|308.41|310.93|308.53|310.69|308.29|0
1650479530000|2022-04-20 18:32:10|310.93|308.53|310.81|308.41|311.04|308.64|310.81|308.41|0
1650479540000|2022-04-20 18:32:20|310.93|308.53|311.4|309|311.4|309|310.93|308.53|0
1650479550000|2022-04-20 18:32:30|311.35|308.95|311.52|309.12|311.52|309.12|311.35|308.95|0
1650479560000|2022-04-20 18:32:40|311.4|309|311.4|309|311.4|309|311.28|308.88|0
1650479570000|2022-04-20 18:32:50|311.46|309.06|311.64|309.24|311.64|309.24|311.46|309.06|0
1650479580000|2022-04-20 18:33:00|311.52|309.12|311.4|309|311.52|309.12|311.4|309|0
1650479590000|2022-04-20 18:33:10|311.16|308.76|311.4|309|311.4|309|311.16|308.76|0
1650479600000|2022-04-20 18:33:20|311.28|308.88|311.4|309|311.52|309.12|311.28|308.88|0
1650479610000|2022-04-20 18:33:30|311.28|308.88|311.28|308.88|311.28|308.88|311.28|308.88|0
1650479620000|2022-04-20 18:33:40|311.4|309|311.4|309|311.4|309|311.4|309|0
1650479630000|2022-04-20 18:33:50|311.23|308.83|311.28|308.88|311.28|308.88|311.16|308.76|0
1650479640000|2022-04-20 18:34:00|311.52|309.12|311.76|309.36|311.76|309.36|311.52|309.12|0
1650479650000|2022-04-20 18:34:10|311.64|309.24|311.4|309|311.64|309.24|311.4|309|0
1650479660000|2022-04-20 18:34:20|311.52|309.12|311.52|309.12|311.52|309.12|311.52|309.12|0
1650479670000|2022-04-20 18:34:30|311.4|309|311.4|309|311.4|309|311.28|308.88|0
1650479680000|2022-04-20 18:34:40|311.28|308.88|311.52|309.12|311.52|309.12|311.28|308.88|0
1650479690000|2022-04-20 18:34:50|311.64|309.24|311.64|309.24|311.64|309.24|311.64|309.24|0
1650479700000|2022-04-20 18:35:00|311.76|309.36|311.88|309.48|311.88|309.48|311.64|309.24|0
1650479710000|2022-04-20 18:35:10|312.12|309.72|311.88|309.48|312.12|309.72|311.88|309.48|0
1650479720000|2022-04-20 18:35:20|312|309.6|312|309.6|312|309.6|312|309.6|0
1650479730000|2022-04-20 18:35:30|312.12|309.72|312.6|310.2|312.6|310.2|312.12|309.72|0
1650479740000|2022-04-20 18:35:40|312.48|310.08|312.84|310.44|312.84|310.44|312.48|310.08|0
1650479750000|2022-04-20 18:35:50|312.72|310.32|312.84|310.44|312.84|310.44|312.72|310.32|0
1650479760000|2022-04-20 18:36:00|313.2|310.8|314.16|311.76|314.16|311.76|313.2|310.8|0
1650479770000|2022-04-20 18:36:10|313.92|311.52|314.04|311.64|314.04|311.64|313.92|311.52|0
1650479780000|2022-04-20 18:36:20|314.16|311.76|314.4|312|314.4|312|314.16|311.76|0
1650479790000|2022-04-20 18:36:30|314.28|311.88|314.16|311.76|314.28|311.88|314.16|311.76|0
1650479800000|2022-04-20 18:36:40|314.28|311.88|313.92|311.52|314.28|311.88|313.92|311.52|0
1650479810000|2022-04-20 18:36:50|314.04|311.64|314.16|311.76|314.16|311.76|314.04|311.64|0
1650479820000|2022-04-20 18:37:00|314.04|311.64|313.92|311.52|314.04|311.64|313.92|311.52|0
1650479830000|2022-04-20 18:37:10|314.04|311.64|314.28|311.88|314.28|311.88|314.04|311.64|0
1650479840000|2022-04-20 18:37:20|313.68|311.28|313.92|311.52|314.04|311.64|313.68|311.28|0
1650479850000|2022-04-20 18:37:30|313.8|311.4|313.92|311.52|313.92|311.52|313.8|311.4|0
1650479860000|2022-04-20 18:37:40|313.56|311.16|313.8|311.4|313.8|311.4|313.56|311.16|0
1650479870000|2022-04-20 18:37:50|313.68|311.28|313.56|311.16|313.68|311.28|313.56|311.16|0
1650479880000|2022-04-20 18:38:00|313.38|310.98|313.44|311.04|313.68|311.28|313.38|310.98|0
1650479890000|2022-04-20 18:38:10|313.68|311.28|313.8|311.4|313.8|311.4|313.68|311.28|0
1650479900000|2022-04-20 18:38:20|313.92|311.52|313.92|311.52|314.04|311.64|313.92|311.52|0
1650479910000|2022-04-20 18:38:30|313.8|311.4|313.86|311.46|313.92|311.52|313.8|311.4|0
1650479920000|2022-04-20 18:38:40|313.8|311.4|313.8|311.4|313.8|311.4|313.8|311.4|0
1650479930000|2022-04-20 18:38:50|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1650479940000|2022-04-20 18:39:00|314.04|311.64|313.92|311.52|314.04|311.64|313.92|311.52|0
1650479950000|2022-04-20 18:39:10|313.8|311.4|313.92|311.52|313.92|311.52|313.68|311.28|0
1650479960000|2022-04-20 18:39:20|314.04|311.64|314.16|311.76|314.16|311.76|314.04|311.64|0
1650479970000|2022-04-20 18:39:30|314.28|311.88|314.16|311.76|314.28|311.88|314.16|311.76|0
1650479980000|2022-04-20 18:39:40|314.04|311.64|313.92|311.52|314.04|311.64|313.92|311.52|0
1650479990000|2022-04-20 18:39:50|313.68|311.28|314.04|311.64|314.04|311.64|313.68|311.28|0
1650480000000|2022-04-20 18:40:00|314.28|311.88|314.52|312.12|314.52|312.12|314.28|311.88|0
1650480010000|2022-04-20 18:40:10|314.4|312|314.34|311.94|314.4|312|314.28|311.88|0
1650480020000|2022-04-20 18:40:20|314.16|311.76|313.92|311.52|314.16|311.76|313.92|311.52|0
1650480030000|2022-04-20 18:40:30|314.1|311.7|314.16|311.76|314.16|311.76|314.1|311.7|0
1650480040000|2022-04-20 18:40:40|314.28|311.88|314.4|312|314.52|312.12|314.28|311.88|0
1650480050000|2022-04-20 18:40:50|314.28|311.88|314.28|311.88|314.28|311.88|314.16|311.76|0
1650480060000|2022-04-20 18:41:00|314.16|311.76|313.8|311.4|314.16|311.76|313.8|311.4|0
1650480070000|2022-04-20 18:41:10|313.68|311.28|313.92|311.52|313.92|311.52|313.68|311.28|0
1650480080000|2022-04-20 18:41:20|313.8|311.4|313.43|311.03|313.8|311.4|313.43|311.03|0
1650480090000|2022-04-20 18:41:30|313.56|311.16|313.55|311.15|313.56|311.16|313.43|311.03|0
1650480100000|2022-04-20 18:41:40|313.43|311.03|313.68|311.28|313.68|311.28|313.43|311.03|0
1650480110000|2022-04-20 18:41:50|313.67|311.27|313.86|311.46|313.92|311.52|313.67|311.27|0
1650480120000|2022-04-20 18:42:00|313.92|311.52|313.92|311.52|313.92|311.52|313.55|311.15|0
1650480130000|2022-04-20 18:42:10|313.8|311.4|314.28|311.88|314.28|311.88|313.8|311.4|0
1650480140000|2022-04-20 18:42:20|314.16|311.76|314.28|311.88|314.28|311.88|313.92|311.52|0
1650480150000|2022-04-20 18:42:30|314.04|311.64|314.04|311.64|314.04|311.64|314.04|311.64|0
1650480160000|2022-04-20 18:42:40|313.91|311.51|314.16|311.76|314.16|311.76|313.91|311.51|0
1650480170000|2022-04-20 18:42:50|314.28|311.88|314.76|312.36|314.76|312.36|314.28|311.88|0
1650480180000|2022-04-20 18:43:00|314.64|312.24|314.52|312.12|314.64|312.24|314.52|312.12|0
1650480190000|2022-04-20 18:43:10|314.4|312|314.4|312|314.52|312.12|314.4|312|0
1650480200000|2022-04-20 18:43:20|314.52|312.12|314.76|312.36|314.76|312.36|314.52|312.12|0
1650480210000|2022-04-20 18:43:30|314.88|312.48|314.76|312.36|314.88|312.48|314.64|312.24|0
1650480220000|2022-04-20 18:43:40|314.7|312.3|314.88|312.48|314.88|312.48|314.7|312.3|0
1650480230000|2022-04-20 18:43:50|314.64|312.24|314.52|312.12|314.64|312.24|314.52|312.12|0
1650480240000|2022-04-20 18:44:00|314.76|312.36|314.52|312.12|314.76|312.36|314.52|312.12|0
1650480250000|2022-04-20 18:44:10|314.58|312.18|314.52|312.12|314.76|312.36|314.52|312.12|0
1650480260000|2022-04-20 18:44:20|314.4|312|314.15|311.75|314.4|312|314.15|311.75|0
1650480270000|2022-04-20 18:44:30|314.27|311.87|314.15|311.75|314.27|311.87|314.15|311.75|0
1650480280000|2022-04-20 18:44:40|314.27|311.87|314.52|312.12|314.64|312.24|314.27|311.87|0
1650480300000|2022-04-20 18:45:00|314.64|312.24|314.64|312.24|314.76|312.36|314.64|312.24|0
1650480310000|2022-04-20 18:45:10|314.76|312.36|314.88|312.48|314.88|312.48|314.76|312.36|0
1650480320000|2022-04-20 18:45:20|315|312.6|315|312.6|315|312.6|314.88|312.48|0
1650480330000|2022-04-20 18:45:30|314.88|312.48|314.88|312.48|314.94|312.54|314.88|312.48|0
1650480340000|2022-04-20 18:45:40|314.76|312.36|314.76|312.36|314.88|312.48|314.76|312.36|0
1650480350000|2022-04-20 18:45:50|314.88|312.48|314.76|312.36|314.88|312.48|314.64|312.24|0
1650480360000|2022-04-20 18:46:00|314.64|312.24|314.64|312.24|314.64|312.24|314.51|312.11|0
1650480370000|2022-04-20 18:46:10|314.39|311.99|314.51|312.11|314.64|312.24|314.39|311.99|0
1650480380000|2022-04-20 18:46:20|314.88|312.48|314.76|312.36|314.88|312.48|314.76|312.36|0
1650480390000|2022-04-20 18:46:30|314.88|312.48|315|312.6|315|312.6|314.88|312.48|0
1650480400000|2022-04-20 18:46:40|315.24|312.84|315|312.6|315.24|312.84|315|312.6|0
1650480410000|2022-04-20 18:46:50|314.88|312.48|314.51|312.11|314.88|312.48|314.51|312.11|0
1650480420000|2022-04-20 18:47:00|314.27|311.87|314.15|311.75|314.27|311.87|314.15|311.75|0
1650480430000|2022-04-20 18:47:10|314.27|311.87|314.03|311.63|314.27|311.87|314.03|311.63|0
1650480440000|2022-04-20 18:47:20|313.98|311.58|313.91|311.51|313.98|311.58|313.91|311.51|0
1650480450000|2022-04-20 18:47:30|314.03|311.63|314.03|311.63|314.03|311.63|313.91|311.51|0
1650480460000|2022-04-20 18:47:40|314.15|311.75|314.27|311.87|314.39|311.99|314.15|311.75|0
1650480470000|2022-04-20 18:47:50|314.15|311.75|314.03|311.63|314.15|311.75|314.03|311.63|0
1650480480000|2022-04-20 18:48:00|313.55|311.15|313.43|311.03|313.61|311.21|313.43|311.03|0
1650480490000|2022-04-20 18:48:10|313.31|310.91|312.95|310.55|313.31|310.91|312.95|310.55|0
1650480500000|2022-04-20 18:48:20|312.83|310.43|312.95|310.55|312.95|310.55|312.83|310.43|0
1650480510000|2022-04-20 18:48:30|313.07|310.67|313.07|310.67|313.07|310.67|312.83|310.43|0
1650480520000|2022-04-20 18:48:40|312.95|310.55|312.77|310.37|312.95|310.55|312.71|310.31|0
1650480530000|2022-04-20 18:48:50|312.83|310.43|312.71|310.31|313.07|310.67|312.71|310.31|0
1650480540000|2022-04-20 18:49:00|312.95|310.55|312.83|310.43|312.95|310.55|312.71|310.31|0
1650480550000|2022-04-20 18:49:10|312.95|310.55|313.07|310.67|313.07|310.67|312.95|310.55|0
1650480560000|2022-04-20 18:49:20|313.43|311.03|313.55|311.15|313.67|311.27|313.43|311.03|0
1650480570000|2022-04-20 18:49:30|313.43|311.03|313.43|311.03|313.43|311.03|313.43|311.03|0
1650480580000|2022-04-20 18:49:40|313.31|310.91|313.55|311.15|313.55|311.15|313.31|310.91|0
1650480590000|2022-04-20 18:49:50|313.67|311.27|313.55|311.15|313.79|311.39|313.55|311.15|0
1650480600000|2022-04-20 18:50:00|313.79|311.39|313.79|311.39|313.79|311.39|313.79|311.39|0
1650480610000|2022-04-20 18:50:10|313.67|311.27|313.91|311.51|313.91|311.51|313.67|311.27|0
1650480620000|2022-04-20 18:50:20|314.03|311.63|314.03|311.63|314.27|311.87|314.03|311.63|0
1650480630000|2022-04-20 18:50:30|314.15|311.75|314.03|311.63|314.15|311.75|314.03|311.63|0
1650480640000|2022-04-20 18:50:40|313.79|311.39|314.03|311.63|314.03|311.63|313.79|311.39|0
1650480650000|2022-04-20 18:50:50|313.91|311.51|313.97|311.57|314.03|311.63|313.91|311.51|0
1650480660000|2022-04-20 18:51:00|314.03|311.63|314.27|311.87|314.27|311.87|314.03|311.63|0
1650480670000|2022-04-20 18:51:10|314.39|311.99|314.39|311.99|314.39|311.99|314.27|311.87|0
1650480680000|2022-04-20 18:51:20|314.51|312.11|314.99|312.59|314.99|312.59|314.51|312.11|0
1650480690000|2022-04-20 18:51:30|314.87|312.47|314.99|312.59|314.99|312.59|314.75|312.35|0
1650480700000|2022-04-20 18:51:40|315.11|312.71|315.24|312.84|315.24|312.84|314.99|312.59|0
1650480710000|2022-04-20 18:51:50|315.36|312.96|315.24|312.84|315.36|312.96|315.24|312.84|0
1650480720000|2022-04-20 18:52:00|315.36|312.96|316.2|313.8|316.32|313.92|315.24|312.84|0
1650480730000|2022-04-20 18:52:10|316.32|313.92|316.2|313.8|316.32|313.92|316.2|313.8|0
1650480740000|2022-04-20 18:52:20|316.44|314.04|316.44|314.04|316.68|314.28|316.44|314.04|0
1650480750000|2022-04-20 18:52:30|316.2|313.8|316.2|313.8|316.56|314.16|316.2|313.8|0
1650480760000|2022-04-20 18:52:40|316.08|313.68|316.56|314.16|316.56|314.16|316.08|313.68|0
1650480770000|2022-04-20 18:52:50|316.68|314.28|316.68|314.28|316.68|314.28|316.68|314.28|0
1650480780000|2022-04-20 18:53:00|316.8|314.4|316.68|314.28|316.8|314.4|316.68|314.28|0
1650480790000|2022-04-20 18:53:10|316.56|314.16|316.56|314.16|316.56|314.16|316.56|314.16|0
1650480800000|2022-04-20 18:53:20|316.5|314.1|316.44|314.04|316.5|314.1|316.44|314.04|0
1650480810000|2022-04-20 18:53:30|316.68|314.28|316.8|314.4|316.8|314.4|316.68|314.28|0
1650480820000|2022-04-20 18:53:40|316.68|314.28|316.8|314.4|316.8|314.4|316.68|314.28|0
1650480830000|2022-04-20 18:53:50|316.68|314.28|316.8|314.4|316.8|314.4|316.68|314.28|0
1650480840000|2022-04-20 18:54:00|316.93|314.53|316.68|314.28|316.93|314.53|316.68|314.28|0
1650480850000|2022-04-20 18:54:10|316.8|314.4|316.56|314.16|316.8|314.4|316.56|314.16|0
1650480860000|2022-04-20 18:54:20|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1650480870000|2022-04-20 18:54:30|316.56|314.16|318.62|316.22|318.62|316.22|316.56|314.16|0
1650480880000|2022-04-20 18:54:40|318.5|316.1|318.74|316.34|318.74|316.34|318.5|316.1|0
1650480890000|2022-04-20 18:54:50|318.99|316.59|318.74|316.34|318.99|316.59|318.74|316.34|0
1650480900000|2022-04-20 18:55:00|318.87|316.47|318.99|316.59|318.99|316.59|318.74|316.34|0
1650480910000|2022-04-20 18:55:10|319.23|316.83|319.96|317.56|319.96|317.56|319.23|316.83|0
1650480920000|2022-04-20 18:55:20|319.47|317.07|319.72|317.32|319.96|317.56|319.47|317.07|0
1650480930000|2022-04-20 18:55:30|319.84|317.44|319.6|317.2|319.84|317.44|319.6|317.2|0
1650480940000|2022-04-20 18:55:40|319.47|317.07|319.6|317.2|319.6|317.2|319.47|317.07|0
1650480950000|2022-04-20 18:55:50|319.72|317.32|319.23|316.83|319.72|317.32|319.23|316.83|0
1650480960000|2022-04-20 18:56:00|319.17|316.77|319.11|316.71|319.17|316.77|318.99|316.59|0
1650480970000|2022-04-20 18:56:10|319.23|316.83|319.23|316.83|319.23|316.83|319.23|316.83|0
1650480980000|2022-04-20 18:56:20|319.11|316.71|318.99|316.59|319.11|316.71|318.99|316.59|0
1650480990000|2022-04-20 18:56:30|319.23|316.83|319.23|316.83|319.35|316.95|319.23|316.83|0
1650481000000|2022-04-20 18:56:40|319.35|316.95|319.47|317.07|319.47|317.07|319.23|316.83|0
1650481010000|2022-04-20 18:56:50|319.35|316.95|319.23|316.83|319.41|317.01|319.23|316.83|0
1650481020000|2022-04-20 18:57:00|319.11|316.71|318.99|316.59|319.11|316.71|318.99|316.59|0
1650481030000|2022-04-20 18:57:10|318.62|316.22|318.74|316.34|318.74|316.34|318.5|316.1|0
1650481040000|2022-04-20 18:57:20|318.62|316.22|318.26|315.86|318.62|316.22|318.26|315.86|0
1650481050000|2022-04-20 18:57:30|318.38|315.98|318.26|315.86|318.38|315.98|318.26|315.86|0
1650481060000|2022-04-20 18:57:40|318.14|315.74|317.65|315.25|318.14|315.74|317.65|315.25|0
1650481070000|2022-04-20 18:57:50|317.53|315.13|317.53|315.13|317.53|315.13|317.53|315.13|0
1650481080000|2022-04-20 18:58:00|317.65|315.25|317.53|315.13|317.65|315.25|317.53|315.13|0
1650481090000|2022-04-20 18:58:10|317.41|315.01|317.29|314.89|317.53|315.13|317.29|314.89|0
1650481100000|2022-04-20 18:58:20|317.17|314.77|317.41|315.01|317.47|315.07|317.17|314.77|0
1650481110000|2022-04-20 18:58:30|317.29|314.89|317.17|314.77|317.41|315.01|317.17|314.77|0
1650481120000|2022-04-20 18:58:40|317.41|315.01|317.53|315.13|317.53|315.13|317.41|315.01|0
1650481130000|2022-04-20 18:58:50|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1650481140000|2022-04-20 18:59:00|317.89|315.49|317.77|315.37|318.26|315.86|317.77|315.37|0
1650481150000|2022-04-20 18:59:10|317.53|315.13|318.01|315.61|318.01|315.61|317.53|315.13|0
1650481160000|2022-04-20 18:59:20|318.13|315.73|317.89|315.49|318.13|315.73|317.89|315.49|0
1650481170000|2022-04-20 18:59:30|317.77|315.37|317.77|315.37|317.89|315.49|317.77|315.37|0
1650481180000|2022-04-20 18:59:40|317.89|315.49|317.89|315.49|317.89|315.49|317.65|315.25|0
1650481190000|2022-04-20 18:59:50|318.01|315.61|317.65|315.25|318.01|315.61|317.65|315.25|0
1650481200000|2022-04-20 19:00:00|317.41|315.01|317.53|315.13|318.01|315.61|317.41|315.01|0
1650481210000|2022-04-20 19:00:10|317.41|315.01|316.92|314.52|317.41|315.01|316.68|314.28|0
1650481220000|2022-04-20 19:00:20|317.04|314.64|316.56|314.16|317.04|314.64|316.56|314.16|0
1650481230000|2022-04-20 19:00:30|316.68|314.28|316.56|314.16|316.68|314.28|316.56|314.16|0
1650481240000|2022-04-20 19:00:40|316.5|314.1|316.44|314.04|316.5|314.1|316.32|313.92|0
1650481250000|2022-04-20 19:00:50|316.56|314.16|316.56|314.16|316.68|314.28|316.56|314.16|0
1650481260000|2022-04-20 19:01:00|316.68|314.28|316.2|313.8|316.68|314.28|316.08|313.68|0
1650481270000|2022-04-20 19:01:10|315.96|313.56|315.11|312.71|316.08|313.68|315.11|312.71|0
1650481280000|2022-04-20 19:01:20|314.15|311.75|314.75|312.35|314.75|312.35|314.15|311.75|0
1650481290000|2022-04-20 19:01:30|314.51|312.11|314.63|312.23|314.63|312.23|314.39|311.99|0
1650481300000|2022-04-20 19:01:40|314.75|312.35|314.87|312.47|314.87|312.47|314.63|312.23|0
1650481310000|2022-04-20 19:01:50|314.99|312.59|315.23|312.83|315.23|312.83|314.99|312.59|0
1650481320000|2022-04-20 19:02:00|315.29|312.89|315.47|313.07|315.47|313.07|315.23|312.83|0
1650481330000|2022-04-20 19:02:10|315.35|312.95|314.87|312.47|315.35|312.95|314.87|312.47|0
1650481340000|2022-04-20 19:02:20|314.75|312.35|314.81|312.41|314.81|312.41|314.75|312.35|0
1650481350000|2022-04-20 19:02:30|314.75|312.35|314.87|312.47|314.87|312.47|314.57|312.17|0
1650481360000|2022-04-20 19:02:40|314.75|312.35|314.75|312.35|314.87|312.47|314.69|312.29|0
1650481370000|2022-04-20 19:02:50|314.87|312.47|314.87|312.47|314.87|312.47|314.75|312.35|0
1650481380000|2022-04-20 19:03:00|314.99|312.59|314.99|312.59|314.99|312.59|314.87|312.47|0
1650481390000|2022-04-20 19:03:10|314.87|312.47|314.87|312.47|314.99|312.59|314.87|312.47|0
1650481400000|2022-04-20 19:03:20|314.99|312.59|314.99|312.59|315.11|312.71|314.99|312.59|0
1650481410000|2022-04-20 19:03:30|314.75|312.35|314.87|312.47|314.87|312.47|314.75|312.35|0
1650481420000|2022-04-20 19:03:40|314.75|312.35|314.63|312.23|314.75|312.35|314.63|312.23|0
1650481430000|2022-04-20 19:03:50|314.51|312.11|314.27|311.87|314.51|312.11|314.27|311.87|0
1650481450000|2022-04-20 19:04:10|314.39|311.99|313.79|311.39|314.39|311.99|313.79|311.39|0
1650481460000|2022-04-20 19:04:20|314.03|311.63|314.15|311.75|314.15|311.75|314.03|311.63|0
1650481470000|2022-04-20 19:04:30|314.27|311.87|314.27|311.87|314.27|311.87|314.03|311.63|0
1650481480000|2022-04-20 19:04:40|314.39|311.99|314.51|312.11|314.51|312.11|314.39|311.99|0
1650481490000|2022-04-20 19:04:50|314.63|312.23|314.51|312.11|314.63|312.23|314.39|311.99|0
1650481500000|2022-04-20 19:05:00|314.99|312.59|314.87|312.47|314.99|312.59|314.75|312.35|0
1650481510000|2022-04-20 19:05:10|314.39|311.99|314.75|312.35|314.75|312.35|314.39|311.99|0
1650481520000|2022-04-20 19:05:20|314.51|312.11|314.63|312.23|314.75|312.35|314.51|312.11|0
1650481530000|2022-04-20 19:05:30|314.75|312.35|314.87|312.47|314.87|312.47|314.63|312.23|0
1650481540000|2022-04-20 19:05:40|315.11|312.71|315.11|312.71|315.11|312.71|315.11|312.71|0
1650481550000|2022-04-20 19:05:50|315.17|312.77|315.23|312.83|315.35|312.95|315.17|312.77|0
1650481560000|2022-04-20 19:06:00|315.35|312.95|315.71|313.31|315.71|313.31|315.35|312.95|0
1650481570000|2022-04-20 19:06:10|315.83|313.43|315.83|313.43|315.95|313.55|315.71|313.31|0
1650481580000|2022-04-20 19:06:20|315.89|313.49|315.95|313.55|315.95|313.55|315.71|313.31|0
1650481590000|2022-04-20 19:06:30|315.83|313.43|315.23|312.83|315.83|313.43|314.99|312.59|0
1650481600000|2022-04-20 19:06:40|315.47|313.07|315.59|313.19|315.59|313.19|315.47|313.07|0
1650481610000|2022-04-20 19:06:50|315.47|313.07|315.35|312.95|315.47|313.07|315.23|312.83|0
1650481620000|2022-04-20 19:07:00|315.47|313.07|315.47|313.07|315.59|313.19|315.29|312.89|0
1650481630000|2022-04-20 19:07:10|315.59|313.19|315.59|313.19|315.71|313.31|315.59|313.19|0
1650481640000|2022-04-20 19:07:20|315.47|313.07|315.23|312.83|315.59|313.19|315.23|312.83|0
1650481650000|2022-04-20 19:07:30|315.11|312.71|314.87|312.47|315.11|312.71|314.87|312.47|0
1650481660000|2022-04-20 19:07:40|314.75|312.35|314.63|312.23|314.75|312.35|314.63|312.23|0
1650481670000|2022-04-20 19:07:50|314.75|312.35|314.93|312.53|314.93|312.53|314.75|312.35|0
1650481680000|2022-04-20 19:08:00|314.75|312.35|314.69|312.29|314.75|312.35|314.51|312.11|0
1650481690000|2022-04-20 19:08:10|314.75|312.35|315.47|313.07|315.47|313.07|314.75|312.35|0
1650481700000|2022-04-20 19:08:20|315.59|313.19|315.71|313.31|315.77|313.37|315.59|313.19|0
1650481710000|2022-04-20 19:08:30|315.83|313.43|315.59|313.19|315.83|313.43|315.59|313.19|0
1650481720000|2022-04-20 19:08:40|315.95|313.55|315.95|313.55|315.95|313.55|315.95|313.55|0
1650481730000|2022-04-20 19:08:50|315.83|313.43|315.59|313.19|315.83|313.43|315.59|313.19|0
1650481740000|2022-04-20 19:09:00|315.47|313.07|315.47|313.07|315.47|313.07|315.35|312.95|0
1650481750000|2022-04-20 19:09:10|315.35|312.95|315.11|312.71|315.35|312.95|315.11|312.71|0
1650481760000|2022-04-20 19:09:20|314.87|312.47|314.63|312.23|314.87|312.47|314.63|312.23|0
1650481770000|2022-04-20 19:09:30|314.26|311.86|314.26|311.86|314.38|311.98|314.26|311.86|0
1650481780000|2022-04-20 19:09:40|314.45|312.05|314.26|311.86|314.5|312.1|314.26|311.86|0
1650481790000|2022-04-20 19:09:50|314.38|311.98|314.26|311.86|314.38|311.98|314.14|311.74|0
1650481800000|2022-04-20 19:10:00|314.14|311.74|313.9|311.5|314.14|311.74|313.9|311.5|0
1650481810000|2022-04-20 19:10:10|313.66|311.26|313.42|311.02|313.78|311.38|313.42|311.02|0
1650481820000|2022-04-20 19:10:20|313.54|311.14|313.66|311.26|313.66|311.26|313.54|311.14|0
1650481830000|2022-04-20 19:10:30|313.54|311.14|313.66|311.26|313.66|311.26|313.42|311.02|0
1650481840000|2022-04-20 19:10:40|313.78|311.38|313.66|311.26|313.78|311.38|313.54|311.14|0
1650481850000|2022-04-20 19:10:50|313.9|311.5|314.26|311.86|314.62|312.22|313.9|311.5|0
1650481860000|2022-04-20 19:11:00|314.38|311.98|314.38|311.98|314.5|312.1|314.38|311.98|0
1650481870000|2022-04-20 19:11:10|314.5|312.1|314.5|312.1|314.5|312.1|314.5|312.1|0
1650481880000|2022-04-20 19:11:20|314.62|312.22|315.11|312.71|315.11|312.71|314.62|312.22|0
1650481890000|2022-04-20 19:11:30|314.99|312.59|315.11|312.71|315.11|312.71|314.87|312.47|0
1650481900000|2022-04-20 19:11:40|314.99|312.59|314.81|312.41|314.99|312.59|314.81|312.41|0
1650481910000|2022-04-20 19:11:50|314.69|312.29|314.57|312.17|314.74|312.34|314.57|312.17|0
1650481920000|2022-04-20 19:12:00|314.5|312.1|314.26|311.86|314.62|312.22|314.26|311.86|0
1650481930000|2022-04-20 19:12:10|314.45|312.05|313.9|311.5|314.45|312.05|313.9|311.5|0
1650481940000|2022-04-20 19:12:20|313.54|311.14|313.66|311.26|313.66|311.26|313.54|311.14|0
1650481950000|2022-04-20 19:12:30|313.3|310.9|313.18|310.78|313.3|310.9|312.94|310.54|0
1650481960000|2022-04-20 19:12:40|312.82|310.42|312.34|309.94|312.94|310.54|312.34|309.94|0
1650481970000|2022-04-20 19:12:50|312.22|309.82|311.98|309.58|312.22|309.82|311.86|309.46|0
1650481980000|2022-04-20 19:13:00|311.86|309.46|312.46|310.06|312.58|310.18|311.74|309.34|0
1650481990000|2022-04-20 19:13:10|312.4|310|312.46|310.06|312.46|310.06|312.34|309.94|0
1650482000000|2022-04-20 19:13:20|312.22|309.82|311.74|309.34|312.22|309.82|311.74|309.34|0
1650482010000|2022-04-20 19:13:30|311.62|309.22|311.15|308.75|311.62|309.22|311.15|308.75|0
1650482020000|2022-04-20 19:13:40|311.03|308.63|311.03|308.63|311.27|308.87|311.03|308.63|0
1650482030000|2022-04-20 19:13:50|310.91|308.51|311.03|308.63|311.03|308.63|310.91|308.51|0
1650482040000|2022-04-20 19:14:00|310.91|308.51|311.09|308.69|311.09|308.69|310.91|308.51|0
1650482050000|2022-04-20 19:14:10|311.38|308.98|311.62|309.22|311.98|309.58|311.38|308.98|0
1650482060000|2022-04-20 19:14:20|311.74|309.34|311.74|309.34|311.86|309.46|311.74|309.34|0
1650482070000|2022-04-20 19:14:30|311.98|309.58|311.74|309.34|311.98|309.58|311.74|309.34|0
1650482080000|2022-04-20 19:14:40|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1650482090000|2022-04-20 19:14:50|311.86|309.46|311.5|309.1|311.86|309.46|311.5|309.1|0
1650482100000|2022-04-20 19:15:00|310.91|308.51|311.15|308.75|311.15|308.75|310.91|308.51|0
1650482110000|2022-04-20 19:15:10|311.62|309.22|311.98|309.58|312.1|309.7|311.62|309.22|0
1650482120000|2022-04-20 19:15:20|312.1|309.7|311.98|309.58|312.34|309.94|311.98|309.58|0
1650482130000|2022-04-20 19:15:30|312.22|309.82|312.46|310.06|312.46|310.06|312.22|309.82|0
1650482140000|2022-04-20 19:15:40|312.7|310.3|312.46|310.06|312.7|310.3|312.34|309.94|0
1650482150000|2022-04-20 19:15:50|312.58|310.18|312.58|310.18|312.58|310.18|312.46|310.06|0
1650482160000|2022-04-20 19:16:00|312.46|310.06|312.1|309.7|312.46|310.06|311.98|309.58|0
1650482170000|2022-04-20 19:16:10|312.34|309.94|312.1|309.7|312.46|310.06|312.1|309.7|0
1650482180000|2022-04-20 19:16:20|311.98|309.58|311.86|309.46|311.98|309.58|311.62|309.22|0
1650482190000|2022-04-20 19:16:30|311.98|309.58|311.86|309.46|311.98|309.58|311.86|309.46|0
1650482200000|2022-04-20 19:16:40|311.5|309.1|311.62|309.22|311.62|309.22|311.38|308.98|0
1650482210000|2022-04-20 19:16:50|311.38|308.98|311.38|308.98|311.5|309.1|311.38|308.98|0
1650482220000|2022-04-20 19:17:00|311.5|309.1|311.5|309.1|311.62|309.22|311.38|308.98|0
1650482230000|2022-04-20 19:17:10|311.26|308.86|311.26|308.86|311.26|308.86|311.14|308.74|0
1650482240000|2022-04-20 19:17:20|311.14|308.74|311.14|308.74|311.14|308.74|311.02|308.62|0
1650482250000|2022-04-20 19:17:30|311.26|308.86|311.26|308.86|311.26|308.86|311.02|308.62|0
1650482260000|2022-04-20 19:17:40|311.62|309.22|311.62|309.22|311.62|309.22|311.5|309.1|0
1650482270000|2022-04-20 19:17:50|311.38|308.98|311.38|308.98|311.38|308.98|311.26|308.86|0
1650482280000|2022-04-20 19:18:00|311.5|309.1|311.26|308.86|311.62|309.22|311.26|308.86|0
1650482290000|2022-04-20 19:18:10|311.5|309.1|311.62|309.22|311.62|309.22|311.5|309.1|0
1650482300000|2022-04-20 19:18:20|311.56|309.16|311.14|308.74|311.56|309.16|311.14|308.74|0
1650482310000|2022-04-20 19:18:30|311.02|308.62|310.67|308.27|311.02|308.62|310.67|308.27|0
1650482320000|2022-04-20 19:18:40|310.79|308.39|311.26|308.86|311.38|308.98|310.79|308.39|0
1650482330000|2022-04-20 19:18:50|311.14|308.74|310.9|308.5|311.14|308.74|310.9|308.5|0
1650482340000|2022-04-20 19:19:00|310.79|308.39|310.9|308.5|310.9|308.5|310.67|308.27|0
1650482350000|2022-04-20 19:19:10|310.79|308.39|311.02|308.62|311.02|308.62|310.79|308.39|0
1650482360000|2022-04-20 19:19:20|311.14|308.74|311.26|308.86|311.26|308.86|311.14|308.74|0
1650482370000|2022-04-20 19:19:30|311.44|309.04|311.38|308.98|311.44|309.04|311.38|308.98|0
1650482380000|2022-04-20 19:19:40|311.5|309.1|311.62|309.22|311.86|309.46|311.5|309.1|0
1650482390000|2022-04-20 19:19:50|311.68|309.28|311.86|309.46|311.86|309.46|311.62|309.22|0
1650482400000|2022-04-20 19:20:00|311.74|309.34|311.74|309.34|311.74|309.34|311.5|309.1|0
1650482410000|2022-04-20 19:20:10|311.5|309.1|311.62|309.22|311.74|309.34|311.5|309.1|0
1650482420000|2022-04-20 19:20:20|311.26|308.86|311.14|308.74|311.26|308.86|311.14|308.74|0
1650482430000|2022-04-20 19:20:30|311.02|308.62|311.38|308.98|311.5|309.1|311.02|308.62|0
1650482440000|2022-04-20 19:20:40|311.44|309.04|311.26|308.86|311.44|309.04|311.26|308.86|0
1650482450000|2022-04-20 19:20:50|311.14|308.74|311.26|308.86|311.26|308.86|311.14|308.74|0
1650482460000|2022-04-20 19:21:00|311.14|308.74|311.14|308.74|311.14|308.74|311.14|308.74|0
1650482470000|2022-04-20 19:21:10|311.26|308.86|311.14|308.74|311.26|308.86|311.02|308.62|0
1650482490000|2022-04-20 19:21:30|311.26|308.86|311.38|308.98|311.62|309.22|311.26|308.86|0
1650482500000|2022-04-20 19:21:40|311.14|308.74|311.38|308.98|311.38|308.98|311.14|308.74|0
1650482510000|2022-04-20 19:21:50|311.5|309.1|311.5|309.1|311.62|309.22|311.5|309.1|0
1650482520000|2022-04-20 19:22:00|311.26|308.86|311.5|309.1|311.5|309.1|311.26|308.86|0
1650482530000|2022-04-20 19:22:10|311.38|308.98|311.5|309.1|311.5|309.1|311.38|308.98|0
1650482540000|2022-04-20 19:22:20|311.38|308.98|311.74|309.34|311.74|309.34|311.38|308.98|0
1650482550000|2022-04-20 19:22:30|311.98|309.58|312.28|309.88|312.28|309.88|311.86|309.46|0
1650482560000|2022-04-20 19:22:40|312.34|309.94|312.1|309.7|312.34|309.94|312.1|309.7|0
1650482570000|2022-04-20 19:22:50|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1650482580000|2022-04-20 19:23:00|312.04|309.64|311.86|309.46|312.1|309.7|311.86|309.46|0
1650482590000|2022-04-20 19:23:10|312.1|309.7|312.1|309.7|312.1|309.7|311.98|309.58|0
1650482600000|2022-04-20 19:23:20|311.98|309.58|311.92|309.52|311.98|309.58|311.74|309.34|0
1650482610000|2022-04-20 19:23:30|311.8|309.4|311.8|309.4|311.98|309.58|311.74|309.34|0
1650482620000|2022-04-20 19:23:40|311.86|309.46|311.92|309.52|311.98|309.58|311.86|309.46|0
1650482630000|2022-04-20 19:23:50|311.62|309.22|311.5|309.1|311.74|309.34|311.5|309.1|0
1650482640000|2022-04-20 19:24:00|311.26|308.86|311.26|308.86|311.26|308.86|311.14|308.74|0
1650482650000|2022-04-20 19:24:10|311.14|308.74|311.02|308.62|311.14|308.74|310.9|308.5|0
1650482660000|2022-04-20 19:24:20|311.14|308.74|311.38|308.98|311.38|308.98|311.14|308.74|0
1650482670000|2022-04-20 19:24:30|311.5|309.1|311.38|308.98|311.5|309.1|311.38|308.98|0
1650482680000|2022-04-20 19:24:40|311.74|309.34|311.74|309.34|311.74|309.34|311.74|309.34|0
1650482690000|2022-04-20 19:24:50|311.56|309.16|311.38|308.98|311.56|309.16|311.26|308.86|0
1650482700000|2022-04-20 19:25:00|311.14|308.74|310.54|308.14|311.14|308.74|310.54|308.14|0
1650482710000|2022-04-20 19:25:10|310.78|308.38|310.42|308.02|310.78|308.38|310.31|307.91|0
1650482720000|2022-04-20 19:25:20|310.31|307.91|310.31|307.91|310.54|308.14|310.31|307.91|0
1650482730000|2022-04-20 19:25:30|310.19|307.79|310.31|307.91|310.31|307.91|310.19|307.79|0
1650482740000|2022-04-20 19:25:40|310.19|307.79|309.12|306.72|310.19|307.79|309.12|306.72|0
1650482750000|2022-04-20 19:25:50|309.23|306.83|309.59|307.19|309.59|307.19|309.23|306.83|0
1650482760000|2022-04-20 19:26:00|309.23|306.83|308.88|306.48|309.35|306.95|308.88|306.48|0
1650482770000|2022-04-20 19:26:10|308.76|306.36|308.64|306.24|308.82|306.42|308.64|306.24|0
1650482780000|2022-04-20 19:26:20|309.11|306.71|309.47|307.07|309.47|307.07|309.11|306.71|0
1650482790000|2022-04-20 19:26:30|309.59|307.19|309.35|306.95|309.59|307.19|309.35|306.95|0
1650482800000|2022-04-20 19:26:40|309.59|307.19|309.59|307.19|309.83|307.43|309.47|307.07|0
1650482810000|2022-04-20 19:26:50|309.47|307.07|309.71|307.31|309.71|307.31|309.47|307.07|0
1650482820000|2022-04-20 19:27:00|309.59|307.19|309.47|307.07|309.59|307.19|309.47|307.07|0
1650482830000|2022-04-20 19:27:10|309.41|307.01|309.35|306.95|309.47|307.07|309.35|306.95|0
1650482840000|2022-04-20 19:27:20|309.11|306.71|309|306.6|309.11|306.71|309|306.6|0
1650482850000|2022-04-20 19:27:30|308.88|306.48|309|306.6|309|306.6|308.64|306.24|0
1650482860000|2022-04-20 19:27:40|309.06|306.66|309.59|307.19|309.59|307.19|309.06|306.66|0
1650482870000|2022-04-20 19:27:50|309.71|307.31|310.07|307.67|310.19|307.79|309.71|307.31|0
1650482880000|2022-04-20 19:28:00|310.19|307.79|310.54|308.14|310.54|308.14|310.19|307.79|0
1650482890000|2022-04-20 19:28:10|310.78|308.38|310.9|308.5|311.02|308.62|310.78|308.38|0
1650482900000|2022-04-20 19:28:20|310.66|308.26|310.66|308.26|310.66|308.26|310.6|308.2|0
1650482910000|2022-04-20 19:28:30|310.78|308.38|310.9|308.5|310.9|308.5|310.78|308.38|0
1650482920000|2022-04-20 19:28:40|310.66|308.26|310.78|308.38|310.78|308.38|310.66|308.26|0
1650482930000|2022-04-20 19:28:50|310.9|308.5|311.02|308.62|311.02|308.62|310.9|308.5|0
1650482940000|2022-04-20 19:29:00|311.26|308.86|311.26|308.86|311.38|308.98|311.2|308.8|0
1650482950000|2022-04-20 19:29:10|311.38|308.98|310.9|308.5|311.38|308.98|310.9|308.5|0
1650482960000|2022-04-20 19:29:20|310.78|308.38|310.9|308.5|310.9|308.5|310.78|308.38|0
1650482970000|2022-04-20 19:29:30|310.78|308.38|310.9|308.5|311.02|308.62|310.78|308.38|0
1650482980000|2022-04-20 19:29:40|311.14|308.74|310.9|308.5|311.14|308.74|310.9|308.5|0
1650482990000|2022-04-20 19:29:50|310.72|308.32|310.42|308.02|310.72|308.32|310.42|308.02|0
1650483000000|2022-04-20 19:30:00|310.07|307.67|310.42|308.02|310.42|308.02|310.07|307.67|0
1650483010000|2022-04-20 19:30:10|310.3|307.9|310.84|308.44|310.84|308.44|310.3|307.9|0
1650483020000|2022-04-20 19:30:20|310.9|308.5|310.66|308.26|310.9|308.5|310.66|308.26|0
1650483030000|2022-04-20 19:30:30|310.42|308.02|310.54|308.14|310.54|308.14|310.18|307.78|0
1650483040000|2022-04-20 19:30:40|310.66|308.26|311.02|308.62|311.02|308.62|310.66|308.26|0
1650483050000|2022-04-20 19:30:50|311.14|308.74|310.9|308.5|311.14|308.74|310.84|308.44|0
1650483060000|2022-04-20 19:31:00|311.14|308.74|311.14|308.74|311.26|308.86|311.08|308.68|0
1650483070000|2022-04-20 19:31:10|311.26|308.86|310.9|308.5|311.26|308.86|310.9|308.5|0
1650483080000|2022-04-20 19:31:20|311.02|308.62|311.14|308.74|311.14|308.74|311.02|308.62|0
1650483090000|2022-04-20 19:31:30|310.9|308.5|310.78|308.38|310.9|308.5|310.78|308.38|0
1650483100000|2022-04-20 19:31:40|310.9|308.5|310.78|308.38|310.9|308.5|310.78|308.38|0
1650483110000|2022-04-20 19:31:50|310.66|308.26|310.66|308.26|310.66|308.26|310.42|308.02|0
1650483120000|2022-04-20 19:32:00|311.02|308.62|310.78|308.38|311.02|308.62|310.78|308.38|0
1650483130000|2022-04-20 19:32:10|310.9|308.5|310.54|308.14|310.9|308.5|310.54|308.14|0
1650483140000|2022-04-20 19:32:20|310.66|308.26|310.06|307.66|310.66|308.26|309.95|307.55|0
1650483150000|2022-04-20 19:32:30|310.18|307.78|310.18|307.78|310.18|307.78|310.06|307.66|0
1650483160000|2022-04-20 19:32:40|310.06|307.66|310.18|307.78|310.18|307.78|309.95|307.55|0
1650483170000|2022-04-20 19:32:50|310.3|307.9|311.14|308.74|311.14|308.74|310.3|307.9|0
1650483180000|2022-04-20 19:33:00|311.02|308.62|311.5|309.1|311.62|309.22|311.02|308.62|0
1650483190000|2022-04-20 19:33:10|311.85|309.45|311.92|309.52|312.09|309.69|311.85|309.45|0
1650483200000|2022-04-20 19:33:20|311.85|309.45|312.16|309.76|312.21|309.81|311.85|309.45|0
1650483210000|2022-04-20 19:33:30|311.97|309.57|311.97|309.57|312.09|309.69|311.97|309.57|0
1650483220000|2022-04-20 19:33:40|312.21|309.81|312.45|310.05|312.45|310.05|312.21|309.81|0
1650483230000|2022-04-20 19:33:50|312.33|309.93|312.75|310.35|312.75|310.35|312.21|309.81|0
1650483240000|2022-04-20 19:34:00|313.05|310.65|312.57|310.17|313.05|310.65|312.57|310.17|0
1650483250000|2022-04-20 19:34:10|312.21|309.81|312.57|310.17|312.57|310.17|312.21|309.81|0
1650483260000|2022-04-20 19:34:20|312.69|310.29|312.04|309.64|312.69|310.29|312.04|309.64|0
1650483270000|2022-04-20 19:34:30|312.09|309.69|312.33|309.93|312.33|309.93|312.09|309.69|0
1650483280000|2022-04-20 19:34:40|312.81|310.41|313.17|310.77|313.17|310.77|312.81|310.41|0
1650483290000|2022-04-20 19:34:50|313.29|310.89|313.17|310.77|313.29|310.89|313.05|310.65|0
1650483300000|2022-04-20 19:35:00|312.69|310.29|313.05|310.65|313.05|310.65|312.57|310.17|0
1650483310000|2022-04-20 19:35:10|313.17|310.77|312.93|310.53|313.41|311.01|312.93|310.53|0
1650483320000|2022-04-20 19:35:20|312.69|310.29|312.69|310.29|312.69|310.29|312.45|310.05|0
1650483330000|2022-04-20 19:35:30|312.81|310.41|313.41|311.01|313.41|311.01|312.81|310.41|0
1650483340000|2022-04-20 19:35:40|313.29|310.89|313.05|310.65|313.29|310.89|313.05|310.65|0
1650483350000|2022-04-20 19:35:50|312.93|310.53|313.41|311.01|313.41|311.01|312.93|310.53|0
1650483360000|2022-04-20 19:36:00|313.65|311.25|313.41|311.01|313.65|311.25|313.41|311.01|0
1650483370000|2022-04-20 19:36:10|313.29|310.89|313.05|310.65|313.29|310.89|313.05|310.65|0
1650483380000|2022-04-20 19:36:20|312.99|310.59|312.81|310.41|312.99|310.59|312.81|310.41|0
1650483390000|2022-04-20 19:36:30|312.75|310.35|312.69|310.29|312.75|310.35|312.69|310.29|0
1650483400000|2022-04-20 19:36:40|312.57|310.17|312.45|310.05|312.69|310.29|312.45|310.05|0
1650483410000|2022-04-20 19:36:50|312.33|309.93|311.97|309.57|312.33|309.93|311.85|309.45|0
1650483420000|2022-04-20 19:37:00|311.73|309.33|311.73|309.33|311.85|309.45|311.73|309.33|0
1650483430000|2022-04-20 19:37:10|311.61|309.21|311.14|308.74|311.61|309.21|311.14|308.74|0
1650483440000|2022-04-20 19:37:20|311.02|308.62|310.9|308.5|311.14|308.74|310.9|308.5|0
1650483450000|2022-04-20 19:37:30|310.04|307.64|310.52|308.12|310.52|308.12|310.04|307.64|0
1650483460000|2022-04-20 19:37:40|310.76|308.36|310.76|308.36|310.76|308.36|310.46|308.06|0
1650483470000|2022-04-20 19:37:50|311.23|308.83|311.59|309.19|311.59|309.19|311.23|308.83|0
1650483480000|2022-04-20 19:38:00|311.35|308.95|311.47|309.07|311.47|309.07|311.35|308.95|0
1650483490000|2022-04-20 19:38:10|311.59|309.19|311.71|309.31|311.71|309.31|311.59|309.19|0
1650483500000|2022-04-20 19:38:20|311.3|308.9|311.59|309.19|311.78|309.38|311.23|308.83|0
1650483510000|2022-04-20 19:38:30|311.47|309.07|310.64|308.24|311.47|309.07|310.64|308.24|0
1650483520000|2022-04-20 19:38:40|310.58|308.18|310.64|308.24|310.64|308.24|310.28|307.88|0
1650483530000|2022-04-20 19:38:50|310.7|308.3|310.4|308|310.7|308.3|310.4|308|0
1650483540000|2022-04-20 19:39:00|310.28|307.88|309.8|307.4|310.28|307.88|309.8|307.4|0
1650483550000|2022-04-20 19:39:10|309.68|307.28|310.4|308|310.4|308|309.68|307.28|0
1650483560000|2022-04-20 19:39:20|310.28|307.88|310.28|307.88|310.52|308.12|310.28|307.88|0
1650483570000|2022-04-20 19:39:30|310.4|308|310.64|308.24|310.64|308.24|310.4|308|0
1650483580000|2022-04-20 19:39:40|310.52|308.12|310.52|308.12|310.7|308.3|310.52|308.12|0
1650483600000|2022-04-20 19:40:00|310.64|308.24|310.28|307.88|310.64|308.24|310.28|307.88|0
1650483610000|2022-04-20 19:40:10|310.04|307.64|309.92|307.52|310.04|307.64|309.8|307.4|0
1650483620000|2022-04-20 19:40:20|310.04|307.64|310.64|308.24|310.64|308.24|310.04|307.64|0
1650483630000|2022-04-20 19:40:30|310.52|308.12|310.64|308.24|310.64|308.24|310.52|308.12|0
1650483640000|2022-04-20 19:40:40|310.7|308.3|310.04|307.64|310.7|308.3|310.04|307.64|0
1650483650000|2022-04-20 19:40:50|309.8|307.4|309.8|307.4|309.8|307.4|309.68|307.28|0
1650483660000|2022-04-20 19:41:00|309.92|307.52|310.46|308.06|310.46|308.06|309.92|307.52|0
1650483670000|2022-04-20 19:41:10|310.64|308.24|310.28|307.88|310.64|308.24|310.28|307.88|0
1650483680000|2022-04-20 19:41:20|310.22|307.82|310.16|307.76|310.22|307.82|310.04|307.64|0
1650483690000|2022-04-20 19:41:30|310.04|307.64|309.92|307.52|310.16|307.76|309.92|307.52|0
1650483700000|2022-04-20 19:41:40|309.86|307.46|309.8|307.4|309.92|307.52|309.8|307.4|0
1650483710000|2022-04-20 19:41:50|310.16|307.76|310.04|307.64|310.28|307.88|310.04|307.64|0
1650483720000|2022-04-20 19:42:00|309.68|307.28|309.44|307.04|309.68|307.28|309.2|306.8|0
1650483730000|2022-04-20 19:42:10|309.32|306.92|309.56|307.16|309.56|307.16|309.2|306.8|0
1650483740000|2022-04-20 19:42:20|309.68|307.28|309.68|307.28|309.68|307.28|309.44|307.04|0
1650483750000|2022-04-20 19:42:30|309.8|307.4|310.63|308.23|310.63|308.23|309.8|307.4|0
1650483760000|2022-04-20 19:42:40|310.52|308.12|310.4|308|310.52|308.12|310.4|308|0
1650483770000|2022-04-20 19:42:50|310.28|307.88|310.04|307.64|310.28|307.88|310.04|307.64|0
1650483780000|2022-04-20 19:43:00|310.4|308|310.28|307.88|310.4|308|310.28|307.88|0
1650483790000|2022-04-20 19:43:10|310.4|308|310.52|308.12|310.52|308.12|310.4|308|0
1650483800000|2022-04-20 19:43:20|310.4|308|310.28|307.88|310.4|308|310.28|307.88|0
1650483810000|2022-04-20 19:43:30|310.4|308|310.1|307.7|310.4|308|310.04|307.64|0
1650483820000|2022-04-20 19:43:40|310.16|307.76|310.28|307.88|310.4|308|310.16|307.76|0
1650483830000|2022-04-20 19:43:50|310.16|307.76|310.16|307.76|310.28|307.88|310.16|307.76|0
1650483840000|2022-04-20 19:44:00|310.4|308|310.28|307.88|310.4|308|309.98|307.58|0
1650483850000|2022-04-20 19:44:10|309.8|307.4|309.92|307.52|309.92|307.52|309.68|307.28|0
1650483860000|2022-04-20 19:44:20|309.8|307.4|309.32|306.92|309.8|307.4|309.32|306.92|0
1650483870000|2022-04-20 19:44:30|309.2|306.8|309.2|306.8|309.2|306.8|309.08|306.68|0
1650483880000|2022-04-20 19:44:40|309.32|306.92|309.08|306.68|309.32|306.92|309.08|306.68|0
1650483890000|2022-04-20 19:44:50|309.2|306.8|309.44|307.04|309.44|307.04|309.2|306.8|0
1650483900000|2022-04-20 19:45:00|309.32|306.92|309.2|306.8|309.44|307.04|309.2|306.8|0
1650483910000|2022-04-20 19:45:10|308.73|306.33|308.49|306.09|308.73|306.33|308.13|305.73|0
1650483920000|2022-04-20 19:45:20|308.73|306.33|308.25|305.85|308.73|306.33|308.13|305.73|0
1650483930000|2022-04-20 19:45:30|308.37|305.97|308.25|305.85|308.37|305.97|308.13|305.73|0
1650483940000|2022-04-20 19:45:40|308.49|306.09|308.61|306.21|308.96|306.56|308.49|306.09|0
1650483950000|2022-04-20 19:45:50|308.96|306.56|308.84|306.44|308.96|306.56|308.73|306.33|0
1650483960000|2022-04-20 19:46:00|308.61|306.21|308.07|305.67|308.61|306.21|308.07|305.67|0
1650483970000|2022-04-20 19:46:10|308.25|305.85|308.01|305.61|308.25|305.85|308.01|305.61|0
1650483980000|2022-04-20 19:46:20|308.13|305.73|307.54|305.14|308.13|305.73|307.54|305.14|0
1650483990000|2022-04-20 19:46:30|307.42|305.02|306.94|304.54|307.42|305.02|306.94|304.54|0
1650484000000|2022-04-20 19:46:40|307.3|304.9|307.3|304.9|307.42|305.02|307.3|304.9|0
1650484010000|2022-04-20 19:46:50|307.18|304.78|307.18|304.78|307.18|304.78|306.83|304.43|0
1650484020000|2022-04-20 19:47:00|307.06|304.66|307.18|304.78|307.18|304.78|306.59|304.19|0
1650484030000|2022-04-20 19:47:10|306.71|304.31|306.35|303.95|306.71|304.31|306.35|303.95|0
1650484040000|2022-04-20 19:47:20|306.59|304.19|306.65|304.25|306.71|304.31|306.59|304.19|0
1650484050000|2022-04-20 19:47:30|306.71|304.31|306.94|304.54|307.24|304.84|306.71|304.31|0
1650484060000|2022-04-20 19:47:40|307.06|304.66|306.35|303.95|307.06|304.66|306.35|303.95|0
1650484070000|2022-04-20 19:47:50|306|303.6|305.76|303.36|306|303.6|305.76|303.36|0
1650484080000|2022-04-20 19:48:00|305.64|303.24|306.11|303.71|306.11|303.71|305.52|303.12|0
1650484090000|2022-04-20 19:48:10|305.76|303.36|305.76|303.36|306|303.6|305.76|303.36|0
1650484100000|2022-04-20 19:48:20|305.88|303.48|305.76|303.36|306|303.6|305.76|303.36|0
1650484110000|2022-04-20 19:48:30|305.88|303.48|306.47|304.07|306.47|304.07|305.88|303.48|0
1650484120000|2022-04-20 19:48:40|306.59|304.19|306.71|304.31|306.71|304.31|306.59|304.19|0
1650484130000|2022-04-20 19:48:50|306.82|304.42|306.41|304.01|306.82|304.42|306.41|304.01|0
1650484140000|2022-04-20 19:49:00|306.82|304.42|306.18|303.78|306.82|304.42|306.18|303.78|0
1650484150000|2022-04-20 19:49:10|306.35|303.95|306.71|304.31|306.71|304.31|306.35|303.95|0
1650484160000|2022-04-20 19:49:20|306.94|304.54|306.94|304.54|306.94|304.54|306.71|304.31|0
1650484170000|2022-04-20 19:49:30|306.71|304.31|306.89|304.49|306.89|304.49|306.71|304.31|0
1650484180000|2022-04-20 19:49:40|307.8|305.4|305.02|302.62|307.8|305.4|305.02|302.62|0
1650484190000|2022-04-20 19:49:50|305.14|302.74|305.3|302.9|305.3|302.9|305.14|302.74|0
1650484200000|2022-04-20 19:50:00|306.73|304.33|307.21|304.81|307.21|304.81|306.73|304.33|0
1650484210000|2022-04-20 19:50:10|307.56|305.16|307.56|305.16|308.28|305.88|307.33|304.93|0
1650484220000|2022-04-20 19:50:20|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1650484230000|2022-04-20 19:50:30|307.92|305.52|307.21|304.81|308.28|305.88|307.21|304.81|0
1650484240000|2022-04-20 19:50:40|307.09|304.69|306.85|304.45|307.09|304.69|306.73|304.33|0
1650484250000|2022-04-20 19:50:50|306.97|304.57|306.91|304.51|306.97|304.57|306.85|304.45|0
1650484260000|2022-04-20 19:51:00|306.97|304.57|307.45|305.05|307.45|305.05|306.73|304.33|0
1650484270000|2022-04-20 19:51:10|307.56|305.16|307.33|304.93|307.56|305.16|307.33|304.93|0
1650484280000|2022-04-20 19:51:20|306.85|304.45|307.21|304.81|307.33|304.93|306.85|304.45|0
1650484290000|2022-04-20 19:51:30|307.56|305.16|307.92|305.52|308.04|305.64|307.56|305.16|0
1650484300000|2022-04-20 19:51:40|308.16|305.76|308.4|306|308.4|306|308.16|305.76|0
1650484310000|2022-04-20 19:51:50|308.28|305.88|308.52|306.12|308.58|306.18|308.28|305.88|0
1650484320000|2022-04-20 19:52:00|308.88|306.48|309.6|307.2|309.6|307.2|308.88|306.48|0
1650484330000|2022-04-20 19:52:10|309.84|307.44|309|306.6|309.84|307.44|309|306.6|0
1650484340000|2022-04-20 19:52:20|309.24|306.84|309|306.6|309.24|306.84|309|306.6|0
1650484350000|2022-04-20 19:52:30|308.76|306.36|308.28|305.88|308.76|306.36|308.28|305.88|0
1650484360000|2022-04-20 19:52:40|307.8|305.4|308.52|306.12|308.52|306.12|307.8|305.4|0
1650484370000|2022-04-20 19:52:50|308.64|306.24|308.76|306.36|308.76|306.36|308.64|306.24|0
1650484380000|2022-04-20 19:53:00|309|306.6|309.72|307.32|309.72|307.32|309|306.6|0
1650484390000|2022-04-20 19:53:10|309.84|307.44|309.48|307.08|309.84|307.44|309.48|307.08|0
1650484400000|2022-04-20 19:53:20|309.72|307.32|309.72|307.32|309.72|307.32|309.6|307.2|0
1650484410000|2022-04-20 19:53:30|309.78|307.38|309.84|307.44|309.96|307.56|309.78|307.38|0
1650484420000|2022-04-20 19:53:40|309.78|307.38|309.48|307.08|309.84|307.44|309.48|307.08|0
1650484430000|2022-04-20 19:53:50|309.24|306.84|309|306.6|309.24|306.84|308.94|306.54|0
1650484440000|2022-04-20 19:54:00|309.36|306.96|309.96|307.56|309.96|307.56|309.36|306.96|0
1650484450000|2022-04-20 19:54:10|310.08|307.68|310.2|307.8|310.2|307.8|310.08|307.68|0
1650484460000|2022-04-20 19:54:20|310.32|307.92|310.08|307.68|310.32|307.92|309.84|307.44|0
1650484470000|2022-04-20 19:54:30|310.32|307.92|310.32|307.92|310.44|308.04|310.2|307.8|0
1650484480000|2022-04-20 19:54:40|311.16|308.76|310.68|308.28|311.16|308.76|310.68|308.28|0
1650484490000|2022-04-20 19:54:50|310.86|308.46|310.68|308.28|310.86|308.46|310.56|308.16|0
1650484500000|2022-04-20 19:55:00|310.32|307.92|310.92|308.52|310.92|308.52|309.84|307.44|0
1650484510000|2022-04-20 19:55:10|310.68|308.28|310.2|307.8|310.68|308.28|310.2|307.8|0
1650484520000|2022-04-20 19:55:20|310.68|308.28|310.68|308.28|310.8|308.4|310.68|308.28|0
1650484530000|2022-04-20 19:55:30|310.8|308.4|310.56|308.16|310.8|308.4|310.56|308.16|0
1650484540000|2022-04-20 19:55:40|310.92|308.52|311.4|309|311.4|309|310.92|308.52|0
1650484550000|2022-04-20 19:55:50|311.34|308.94|311.52|309.12|311.52|309.12|311.34|308.94|0
1650484560000|2022-04-20 19:56:00|311.4|309|311.46|309.06|311.64|309.24|311.4|309|0
1650484570000|2022-04-20 19:56:10|311.4|309|311.52|309.12|311.64|309.24|311.4|309|0
1650484580000|2022-04-20 19:56:20|311.64|309.24|311.64|309.24|311.64|309.24|311.52|309.12|0
1650484590000|2022-04-20 19:56:30|312.12|309.72|312.36|309.96|312.48|310.08|312.12|309.72|0
1650484600000|2022-04-20 19:56:40|312.48|310.08|312.12|309.72|312.48|310.08|312.12|309.72|0
1650484610000|2022-04-20 19:56:50|312.24|309.84|312.48|310.08|312.48|310.08|312|309.6|0
1650484620000|2022-04-20 19:57:00|312.36|309.96|312.24|309.84|312.36|309.96|312.24|309.84|0
1650484630000|2022-04-20 19:57:10|312.12|309.72|311.28|308.88|312.12|309.72|311.28|308.88|0
1650484640000|2022-04-20 19:57:20|311.16|308.76|311.16|308.76|311.16|308.76|310.8|308.4|0
1650484650000|2022-04-20 19:57:30|311.28|308.88|311.64|309.24|311.64|309.24|311.16|308.76|0
1650484660000|2022-04-20 19:57:40|311.52|309.12|311.52|309.12|311.52|309.12|311.4|309|0
1650484670000|2022-04-20 19:57:50|311.64|309.24|311.52|309.12|311.7|309.3|311.52|309.12|0
1650484680000|2022-04-20 19:58:00|311.64|309.24|311.76|309.36|311.76|309.36|311.4|309|0
1650484690000|2022-04-20 19:58:10|309.59|307.19|315.13|312.73|315.37|312.97|309.59|307.19|0
1650484700000|2022-04-20 19:58:20|315.01|312.61|315.13|312.73|315.13|312.73|314.65|312.25|0
1650484710000|2022-04-20 19:58:30|314.89|312.49|314.65|312.25|314.89|312.49|314.65|312.25|0
1650484720000|2022-04-20 19:58:40|314.89|312.49|314.65|312.25|314.89|312.49|314.65|312.25|0
1650484730000|2022-04-20 19:58:50|314.77|312.37|314.77|312.37|314.77|312.37|314.65|312.25|0
1650484740000|2022-04-20 19:59:00|314.65|312.25|314.89|312.49|314.89|312.49|314.53|312.13|0
1650484750000|2022-04-20 19:59:10|315.13|312.73|315.61|313.21|315.61|313.21|315.01|312.61|0
1650484760000|2022-04-20 19:59:20|315.97|313.57|315.61|313.21|315.97|313.57|315.61|313.21|0
1650484770000|2022-04-20 19:59:30|315.25|312.85|313.93|311.53|315.25|312.85|313.93|311.53|0
1650484780000|2022-04-20 19:59:40|314.05|311.65|315.01|312.61|315.01|312.61|314.05|311.65|0
1650484790000|2022-04-20 19:59:50|315.13|312.73|315.13|312.73|315.25|312.85|314.89|312.49|0
1650484800000|2022-04-20 20:00:00|315.25|312.85|315.49|313.09|315.49|313.09|314.77|312.37|0
1650484810000|2022-04-20 20:00:10|314.89|312.49|315.01|312.61|315.01|312.61|314.77|312.37|0
1650484820000|2022-04-20 20:00:20|315.13|312.73|314.89|312.49|315.37|312.97|314.89|312.49|0
1650484830000|2022-04-20 20:00:30|314.77|312.37|315.13|312.73|315.19|312.79|314.77|312.37|0
1650484840000|2022-04-20 20:00:40|314.77|312.37|313.57|311.17|314.89|312.49|313.57|311.17|0
1650484850000|2022-04-20 20:00:50|313.69|311.29|313.57|311.17|313.69|311.29|313.57|311.17|0
1650484860000|2022-04-20 20:01:00|313.33|310.93|314.53|312.13|314.53|312.13|313.33|310.93|0
1650484870000|2022-04-20 20:01:10|314.65|312.25|314.77|312.37|314.89|312.49|314.65|312.25|0
1650484880000|2022-04-20 20:01:20|314.89|312.49|314.77|312.37|314.89|312.49|314.77|312.37|0
1650484890000|2022-04-20 20:01:30|315.01|312.61|314.65|312.25|315.01|312.61|314.65|312.25|0
1650484900000|2022-04-20 20:01:40|314.59|312.19|314.29|311.89|314.59|312.19|314.17|311.77|0
1650484910000|2022-04-20 20:01:50|314.17|311.77|313.99|311.59|314.17|311.77|313.99|311.59|0
1650484920000|2022-04-20 20:02:00|314.05|311.65|314.17|311.77|314.17|311.77|314.05|311.65|0
1650484930000|2022-04-20 20:02:10|314.05|311.65|314.41|312.01|314.41|312.01|314.05|311.65|0
1650484940000|2022-04-20 20:02:20|314.29|311.89|314.17|311.77|314.29|311.89|313.81|311.41|0
1650484950000|2022-04-20 20:02:30|314.05|311.65|313.57|311.17|314.05|311.65|313.57|311.17|0
1650484960000|2022-04-20 20:02:40|313.69|311.29|313.69|311.29|313.69|311.29|313.57|311.17|0
1650484970000|2022-04-20 20:02:50|313.81|311.41|313.57|311.17|313.81|311.41|313.45|311.05|0
1650484980000|2022-04-20 20:03:00|313.45|311.05|313.09|310.69|313.45|311.05|313.09|310.69|0
1650484990000|2022-04-20 20:03:10|312.97|310.57|312.97|310.57|313.09|310.69|312.97|310.57|0
1650485000000|2022-04-20 20:03:20|312.73|310.33|313.09|310.69|313.09|310.69|312.73|310.33|0
1650485010000|2022-04-20 20:03:30|312.97|310.57|313.33|310.93|313.45|311.05|312.97|310.57|0
1650485020000|2022-04-20 20:03:40|313.45|311.05|313.57|311.17|313.69|311.29|313.45|311.05|0
1650485030000|2022-04-20 20:03:50|314.05|311.65|314.05|311.65|314.17|311.77|314.05|311.65|0
1650485040000|2022-04-20 20:04:00|313.93|311.53|313.45|311.05|313.93|311.53|313.45|311.05|0
1650485050000|2022-04-20 20:04:10|313.33|310.93|313.09|310.69|313.33|310.93|313.09|310.69|0
1650485060000|2022-04-20 20:04:20|312.85|310.45|310.1|307.7|312.85|310.45|310.1|307.7|0
1650485070000|2022-04-20 20:04:30|310.22|307.82|312.13|309.73|312.13|309.73|310.22|307.82|0
1650485080000|2022-04-20 20:04:40|311.65|309.25|312.01|309.61|312.13|309.73|311.65|309.25|0
1650485090000|2022-04-20 20:04:50|311.06|308.66|310.94|308.54|311.06|308.66|310.34|307.94|0
1650485100000|2022-04-20 20:05:00|309.51|307.11|308.56|306.16|309.51|307.11|308.32|305.92|0
1650485110000|2022-04-20 20:05:10|308.8|306.4|308.92|306.52|308.92|306.52|307.97|305.57|0
1650485120000|2022-04-20 20:05:20|309.39|306.99|308.92|306.52|309.57|307.17|308.92|306.52|0
1650485130000|2022-04-20 20:05:30|308.56|306.16|309.51|307.11|309.51|307.11|308.56|306.16|0
1650485140000|2022-04-20 20:05:40|309.69|307.29|310.34|307.94|310.94|308.54|309.69|307.29|0
1650485150000|2022-04-20 20:05:50|310.94|308.54|312.97|310.57|312.97|310.57|310.34|307.94|0
1650485160000|2022-04-20 20:06:00|313.8|311.4|313.09|310.69|314.76|312.36|313.09|310.69|0
1650485170000|2022-04-20 20:06:10|312.49|310.09|312.01|309.61|312.49|310.09|312.01|309.61|0
1650485180000|2022-04-20 20:06:20|311.65|309.25|311.53|309.13|311.65|309.25|311.17|308.77|0
1650485190000|2022-04-20 20:06:30|311.05|308.65|311.29|308.89|311.65|309.25|311.05|308.65|0
1650485200000|2022-04-20 20:06:40|311.05|308.65|310.82|308.42|311.05|308.65|310.82|308.42|0
1650485210000|2022-04-20 20:06:50|310.58|308.18|309.75|307.35|310.58|308.18|309.75|307.35|0
1650485220000|2022-04-20 20:07:00|310.22|307.82|310.22|307.82|310.34|307.94|310.22|307.82|0
1650485230000|2022-04-20 20:07:10|310.34|307.94|309.63|307.23|310.34|307.94|309.63|307.23|0
1650485240000|2022-04-20 20:07:20|309.86|307.46|309.75|307.35|309.86|307.46|309.75|307.35|0
1650485250000|2022-04-20 20:07:30|309.51|307.11|309.51|307.11|309.51|307.11|309.15|306.75|0
1650485260000|2022-04-20 20:07:40|309.75|307.35|309.51|307.11|309.75|307.35|309.51|307.11|0
1650485270000|2022-04-20 20:07:50|310.22|307.82|310.64|308.24|310.64|308.24|310.22|307.82|0
1650485280000|2022-04-20 20:08:00|310.58|308.18|310.22|307.82|310.58|308.18|310.1|307.7|0
1650485290000|2022-04-20 20:08:10|309.86|307.46|309.86|307.46|309.86|307.46|309.81|307.41|0
1650485300000|2022-04-20 20:08:20|310.1|307.7|310.1|307.7|310.58|308.18|310.1|307.7|0
1650485310000|2022-04-20 20:08:30|310.22|307.82|310.64|308.24|311.05|308.65|310.22|307.82|0
1650485320000|2022-04-20 20:08:40|310.7|308.3|309.86|307.46|310.88|308.48|309.86|307.46|0
1650485330000|2022-04-20 20:08:50|309.98|307.58|310.1|307.7|310.34|307.94|309.98|307.58|0
1650485340000|2022-04-20 20:09:00|310.34|307.94|309.86|307.46|310.4|308|309.86|307.46|0
1650485350000|2022-04-20 20:09:10|310.1|307.7|309.98|307.58|310.1|307.7|309.86|307.46|0
1650485360000|2022-04-20 20:09:20|309.86|307.46|309.74|307.34|309.98|307.58|309.74|307.34|0
1650485370000|2022-04-20 20:09:30|309.63|307.23|309.74|307.34|310.22|307.82|309.63|307.23|0
1650485380000|2022-04-20 20:09:40|309.86|307.46|309.74|307.34|310.1|307.7|309.74|307.34|0
1650485390000|2022-04-20 20:09:50|309.63|307.23|309.03|306.63|309.63|307.23|309.03|306.63|0
1650485400000|2022-04-20 20:10:00|309.21|306.81|309.15|306.75|309.63|307.23|309.15|306.75|0
1650485410000|2022-04-20 20:10:10|309.51|307.11|309.39|306.99|309.63|307.23|309.39|306.99|0
1650485420000|2022-04-20 20:10:20|309.74|307.34|309.15|306.75|309.74|307.34|309.15|306.75|0
1650485430000|2022-04-20 20:10:30|309.27|306.87|309.86|307.46|309.86|307.46|309.27|306.87|0
1650485440000|2022-04-20 20:10:40|310.22|307.82|309.98|307.58|310.22|307.82|309.74|307.34|0
1650485450000|2022-04-20 20:10:50|310.22|307.82|310.22|307.82|310.22|307.82|310.1|307.7|0
1650485460000|2022-04-20 20:11:00|309.86|307.46|309.74|307.34|309.86|307.46|309.51|307.11|0
1650485470000|2022-04-20 20:11:10|309.92|307.52|309.74|307.34|309.98|307.58|309.74|307.34|0
1650485480000|2022-04-20 20:11:20|309.86|307.46|309.74|307.34|309.86|307.46|309.74|307.34|0
1650485490000|2022-04-20 20:11:30|310.22|307.82|309.98|307.58|310.22|307.82|309.98|307.58|0
1650485500000|2022-04-20 20:11:40|310.22|307.82|310.1|307.7|310.22|307.82|310.1|307.7|0
1650485510000|2022-04-20 20:11:50|309.98|307.58|309.81|307.41|310.1|307.7|309.81|307.41|0
1650485520000|2022-04-20 20:12:00|309.74|307.34|309.98|307.58|310.22|307.82|309.74|307.34|0
1650485530000|2022-04-20 20:12:10|309.86|307.46|310.22|307.82|310.22|307.82|309.86|307.46|0
1650485540000|2022-04-20 20:12:20|310.1|307.7|310.22|307.82|310.34|307.94|310.1|307.7|0
1650485550000|2022-04-20 20:12:30|310.46|308.06|310.34|307.94|310.46|308.06|310.34|307.94|0
1650485560000|2022-04-20 20:12:40|310.28|307.88|310.1|307.7|310.28|307.88|309.98|307.58|0
1650485570000|2022-04-20 20:12:50|309.98|307.58|310.22|307.82|310.22|307.82|309.98|307.58|0
1650485580000|2022-04-20 20:13:00|310.1|307.7|309.98|307.58|310.1|307.7|309.86|307.46|0
1650485590000|2022-04-20 20:13:10|310.04|307.64|309.86|307.46|310.04|307.64|309.86|307.46|0
1650485600000|2022-04-20 20:13:20|309.98|307.58|309.86|307.46|309.98|307.58|309.86|307.46|0
1650485610000|2022-04-20 20:13:30|309.8|307.4|309.86|307.46|309.86|307.46|309.8|307.4|0
1650485620000|2022-04-20 20:13:40|310.1|307.7|310.1|307.7|310.1|307.7|309.98|307.58|0
1650485630000|2022-04-20 20:13:50|310.16|307.76|310.22|307.82|310.22|307.82|310.16|307.76|0
1650485640000|2022-04-20 20:14:00|309.98|307.58|309.86|307.46|309.98|307.58|309.62|307.22|0
1650485650000|2022-04-20 20:14:10|309.98|307.58|310.34|307.94|310.34|307.94|309.98|307.58|0
1650485660000|2022-04-20 20:14:20|310.28|307.88|310.34|307.94|310.34|307.94|310.28|307.88|0
1650485670000|2022-04-20 20:14:30|310.28|307.88|310.46|308.06|310.46|308.06|310.28|307.88|0
1650485680000|2022-04-20 20:14:40|310.34|307.94|310.46|308.06|310.46|308.06|310.34|307.94|0
1650485690000|2022-04-20 20:14:50|310.34|307.94|310.1|307.7|310.4|308|310.1|307.7|0
1650485710000|2022-04-20 20:15:10|309.82|307.02|310.06|307.26|310.06|307.26|309.82|307.02|0
1650485720000|2022-04-20 20:15:20|310.24|307.44|310.06|307.26|310.24|307.44|310.06|307.26|0
1650485730000|2022-04-20 20:15:30|310.18|307.38|310.42|307.62|310.42|307.62|310.18|307.38|0
1650485740000|2022-04-20 20:15:40|310.18|307.38|310.3|307.5|310.3|307.5|310.18|307.38|0
1650485750000|2022-04-20 20:15:50|310.89|308.09|311.31|308.51|311.49|308.69|310.89|308.09|0
1650485760000|2022-04-20 20:16:00|310.89|308.09|311.19|308.39|311.19|308.39|310.77|307.97|0
1650485770000|2022-04-20 20:16:10|310.89|308.09|311.01|308.21|311.01|308.21|310.77|307.97|0
1650485780000|2022-04-20 20:16:20|311.07|308.27|311.37|308.57|311.37|308.57|310.95|308.15|0
1650485790000|2022-04-20 20:16:30|311.25|308.45|311.13|308.33|311.25|308.45|311.13|308.33|0
1650485800000|2022-04-20 20:16:40|310.89|308.09|310.95|308.15|310.95|308.15|310.89|308.09|0
1650485810000|2022-04-20 20:16:50|310.89|308.09|310.65|307.85|310.89|308.09|310.65|307.85|0
1650485820000|2022-04-20 20:17:00|310.72|307.92|310.06|307.26|310.72|307.92|310.06|307.26|0
1650485830000|2022-04-20 20:17:10|310|307.2|310.54|307.74|310.54|307.74|310|307.2|0
1650485840000|2022-04-20 20:17:20|310.65|307.85|310.54|307.74|310.65|307.85|310.54|307.74|0
1650485850000|2022-04-20 20:17:30|310.65|307.85|310.54|307.74|310.65|307.85|310.54|307.74|0
1650485860000|2022-04-20 20:17:40|310.77|307.97|310.89|308.09|310.89|308.09|310.6|307.8|0
1650485870000|2022-04-20 20:17:50|310.84|308.04|311.07|308.27|311.07|308.27|310.84|308.04|0
1650485880000|2022-04-20 20:18:00|311.01|308.21|310.83|308.03|311.07|308.27|310.77|307.97|0
1650485890000|2022-04-20 20:18:10|311.01|308.21|311.07|308.27|311.07|308.27|310.95|308.15|0
1650485900000|2022-04-20 20:18:20|311.01|308.21|311.01|308.21|311.13|308.33|311.01|308.21|0
1650485910000|2022-04-20 20:18:30|311.07|308.27|311.01|308.21|311.13|308.33|311.01|308.21|0
1650485920000|2022-04-20 20:18:40|310.89|308.09|311.25|308.45|311.25|308.45|310.89|308.09|0
1650485930000|2022-04-20 20:18:50|311.13|308.33|311.07|308.27|311.13|308.33|311.07|308.27|0
1650485940000|2022-04-20 20:19:00|311.13|308.33|311.01|308.21|311.13|308.33|311.01|308.21|0
1650485950000|2022-04-20 20:19:10|311.13|308.33|311.37|308.57|311.37|308.57|311.13|308.33|0
1650485960000|2022-04-20 20:19:20|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1650485970000|2022-04-20 20:19:30|311.25|308.45|311.25|308.45|311.37|308.57|311.25|308.45|0
1650485980000|2022-04-20 20:19:40|311.19|308.39|311.25|308.45|311.37|308.57|311.19|308.39|0
1650485990000|2022-04-20 20:19:50|311.13|308.33|311.25|308.45|311.25|308.45|311.13|308.33|0
1650486000000|2022-04-20 20:20:00|311.37|308.57|311.25|308.45|311.37|308.57|311.25|308.45|0
1650486010000|2022-04-20 20:20:10|311.37|308.57|311.25|308.45|311.37|308.57|311.13|308.33|0
1650486020000|2022-04-20 20:20:20|311.37|308.57|311.31|308.51|311.37|308.57|311.31|308.51|0
1650486030000|2022-04-20 20:20:30|311.01|308.21|310.95|308.15|311.01|308.21|310.89|308.09|0
1650486040000|2022-04-20 20:20:40|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1650486060000|2022-04-20 20:21:00|311.01|308.21|310.89|308.09|311.01|308.21|310.89|308.09|0
1650486070000|2022-04-20 20:21:10|310.95|308.15|310.95|308.15|310.95|308.15|310.95|308.15|0
1650486080000|2022-04-20 20:21:20|311.25|308.45|311.25|308.45|311.25|308.45|311.13|308.33|0
1650486090000|2022-04-20 20:21:30|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1650486100000|2022-04-20 20:21:40|311.01|308.21|311.25|308.45|311.25|308.45|311.01|308.21|0
1650486110000|2022-04-20 20:21:50|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1650486120000|2022-04-20 20:22:00|311.25|308.45|311.25|308.45|311.25|308.45|311.25|308.45|0
1650486130000|2022-04-20 20:22:10|311.31|308.51|311.37|308.57|311.37|308.57|311.31|308.51|0
1650486160000|2022-04-20 20:22:40|311.13|308.33|311.25|308.45|311.25|308.45|311.13|308.33|0
1650486180000|2022-04-20 20:23:00|311.13|308.33|311.07|308.27|311.13|308.33|311.07|308.27|0
1650486190000|2022-04-20 20:23:10|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1650486200000|2022-04-20 20:23:20|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1650486210000|2022-04-20 20:23:30|311.01|308.21|311.01|308.21|311.01|308.21|311.01|308.21|0
1650486230000|2022-04-20 20:23:50|311.13|308.33|311.01|308.21|311.13|308.33|311.01|308.21|0
1650486250000|2022-04-20 20:24:10|311.13|308.33|311.25|308.45|311.25|308.45|311.13|308.33|0
1650486260000|2022-04-20 20:24:20|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1650486270000|2022-04-20 20:24:30|311.84|309.04|311.84|309.04|311.84|309.04|311.84|309.04|0
1650486280000|2022-04-20 20:24:40|311.72|308.92|311.6|308.8|311.72|308.92|311.48|308.68|0
1650486290000|2022-04-20 20:24:50|311.72|308.92|311.43|308.63|311.72|308.92|311.43|308.63|0
1650486300000|2022-04-20 20:25:00|311.37|308.57|311.6|308.8|311.6|308.8|311.37|308.57|0
1650486310000|2022-04-20 20:25:10|311.72|308.92|311.72|308.92|311.72|308.92|311.72|308.92|0
1650486320000|2022-04-20 20:25:20|311.37|308.57|311.25|308.45|311.37|308.57|311.25|308.45|0
1650486330000|2022-04-20 20:25:30|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1650486340000|2022-04-20 20:25:40|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1650486360000|2022-04-20 20:26:00|311.37|308.57|311.37|308.57|311.37|308.57|311.37|308.57|0
1650486370000|2022-04-20 20:26:10|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1650486380000|2022-04-20 20:26:20|311.43|308.63|311.43|308.63|311.43|308.63|311.43|308.63|0
1650486390000|2022-04-20 20:26:30|311.48|308.68|311.48|308.68|311.48|308.68|311.48|308.68|0
1650486410000|2022-04-20 20:26:50|311.36|308.56|311.36|308.56|311.36|308.56|311.36|308.56|0
1650486420000|2022-04-20 20:27:00|311.13|308.33|311.25|308.45|311.25|308.45|311.13|308.33|0
1650486440000|2022-04-20 20:27:20|311.36|308.56|311.25|308.45|311.36|308.56|311.25|308.45|0
1650486450000|2022-04-20 20:27:30|311.31|308.51|311.36|308.56|311.36|308.56|311.31|308.51|0
1650486460000|2022-04-20 20:27:40|311.25|308.45|311.36|308.56|311.36|308.56|311.25|308.45|0
1650486470000|2022-04-20 20:27:50|311.31|308.51|311.36|308.56|311.36|308.56|311.31|308.51|0
1650486490000|2022-04-20 20:28:10|311.48|308.68|311.25|308.45|311.48|308.68|311.25|308.45|0
1650486500000|2022-04-20 20:28:20|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1650486520000|2022-04-20 20:28:40|311.01|308.21|311.07|308.27|311.13|308.33|311.01|308.21|0
1650486530000|2022-04-20 20:28:50|311.01|308.21|311.01|308.21|311.01|308.21|310.95|308.15|0
1650486540000|2022-04-20 20:29:00|310.89|308.09|310.89|308.09|310.89|308.09|310.77|307.97|0
1650486550000|2022-04-20 20:29:10|310.95|308.15|311.01|308.21|311.01|308.21|310.95|308.15|0
1650486580000|2022-04-20 20:29:40|311.24|308.44|311.24|308.44|311.24|308.44|311.24|308.44|0
1650486590000|2022-04-20 20:29:50|311.13|308.33|311.13|308.33|311.13|308.33|311.13|308.33|0
1650486600000|2022-04-20 20:30:00|311.19|308.39|311.01|308.21|311.24|308.44|311.01|308.21|0
1650486610000|2022-04-20 20:30:10|311.07|308.27|311.01|308.21|311.07|308.27|311.01|308.21|0
1650486630000|2022-04-20 20:30:30|310.89|308.09|310.89|308.09|310.89|308.09|310.89|308.09|0
1650486640000|2022-04-20 20:30:40|310.77|307.97|310.89|308.09|311.01|308.21|310.77|307.97|0
1650486650000|2022-04-20 20:30:50|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1650486660000|2022-04-20 20:31:00|310.65|307.85|310.65|307.85|310.65|307.85|310.65|307.85|0
1650486670000|2022-04-20 20:31:10|310.77|307.97|310.77|307.97|310.77|307.97|310.77|307.97|0
1650486680000|2022-04-20 20:31:20|310.83|308.03|311.01|308.21|311.01|308.21|310.83|308.03|0
1650486690000|2022-04-20 20:31:30|311.12|308.32|311.07|308.27|311.12|308.32|311.07|308.27|0
1650486700000|2022-04-20 20:31:40|311.12|308.32|310.89|308.09|311.12|308.32|310.89|308.09|0
1650486720000|2022-04-20 20:32:00|310.77|307.97|310.77|307.97|310.77|307.97|310.65|307.85|0
1650486740000|2022-04-20 20:32:20|310.71|307.91|310.71|307.91|310.71|307.91|310.71|307.91|0
1650486750000|2022-04-20 20:32:30|310.65|307.85|310.41|307.61|310.65|307.85|310.41|307.61|0
1650486760000|2022-04-20 20:32:40|310.53|307.73|310.65|307.85|310.65|307.85|310.53|307.73|0
1650486770000|2022-04-20 20:32:50|310.53|307.73|310.53|307.73|310.53|307.73|310.53|307.73|0
1650486780000|2022-04-20 20:33:00|310.41|307.61|310.41|307.61|310.41|307.61|310.41|307.61|0
1650486790000|2022-04-20 20:33:10|310.29|307.49|310.41|307.61|310.41|307.61|310.29|307.49|0
1650486800000|2022-04-20 20:33:20|310.29|307.49|310.29|307.49|310.29|307.49|310.29|307.49|0
1650486810000|2022-04-20 20:33:30|310.23|307.43|310.17|307.37|310.23|307.43|310.17|307.37|0
1650486820000|2022-04-20 20:33:40|310.29|307.49|310.29|307.49|310.29|307.49|310.29|307.49|0
1650486830000|2022-04-20 20:33:50|310.41|307.61|309.7|306.9|310.41|307.61|309.7|306.9|0
1650486840000|2022-04-20 20:34:00|309.58|306.78|309.58|306.78|309.58|306.78|309.58|306.78|0
1650486850000|2022-04-20 20:34:10|309.34|306.54|309.46|306.66|309.46|306.66|309.22|306.42|0
1650486860000|2022-04-20 20:34:20|309.88|307.08|309.81|307.01|309.88|307.08|309.81|307.01|0
1650486870000|2022-04-20 20:34:30|309.76|306.96|309.76|306.96|309.76|306.96|309.76|306.96|0
1650486880000|2022-04-20 20:34:40|309.81|307.01|309.81|307.01|309.81|307.01|309.7|306.9|0
1650486890000|2022-04-20 20:34:50|309.7|306.9|309.58|306.78|309.7|306.9|309.58|306.78|0
1650486910000|2022-04-20 20:35:10|309.7|306.9|309.58|306.78|309.7|306.9|309.58|306.78|0
1650486920000|2022-04-20 20:35:20|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1650486930000|2022-04-20 20:35:30|309.58|306.78|309.58|306.78|309.58|306.78|309.58|306.78|0
1650486940000|2022-04-20 20:35:40|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1650486950000|2022-04-20 20:35:50|309.34|306.54|309.46|306.66|309.46|306.66|309.34|306.54|0
1650486960000|2022-04-20 20:36:00|309.58|306.78|309.58|306.78|309.58|306.78|309.52|306.72|0
1650486980000|2022-04-20 20:36:20|309.46|306.66|309.34|306.54|309.46|306.66|309.34|306.54|0
1650486990000|2022-04-20 20:36:30|309.28|306.48|309.46|306.66|309.46|306.66|309.22|306.42|0
1650487000000|2022-04-20 20:36:40|309.58|306.78|309.69|306.89|309.69|306.89|309.58|306.78|0
1650487010000|2022-04-20 20:36:50|309.58|306.78|309.58|306.78|309.58|306.78|309.58|306.78|0
1650487020000|2022-04-20 20:37:00|309.69|306.89|309.81|307.01|309.81|307.01|309.69|306.89|0
1650487030000|2022-04-20 20:37:10|309.64|306.84|309.69|306.89|309.69|306.89|309.64|306.84|0
1650487040000|2022-04-20 20:37:20|309.64|306.84|309.58|306.78|309.64|306.84|309.58|306.78|0
1650487060000|2022-04-20 20:37:40|309.4|306.6|309.4|306.6|309.46|306.66|309.4|306.6|0
1650487070000|2022-04-20 20:37:50|309.46|306.66|309.34|306.54|309.46|306.66|309.34|306.54|0
1650487100000|2022-04-20 20:38:20|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1650487110000|2022-04-20 20:38:30|309.34|306.54|309.46|306.66|309.46|306.66|309.34|306.54|0
1650487120000|2022-04-20 20:38:40|309.58|306.78|309.58|306.78|309.58|306.78|309.58|306.78|0
1650487130000|2022-04-20 20:38:50|309.69|306.89|309.46|306.66|309.69|306.89|309.46|306.66|0
1650487140000|2022-04-20 20:39:00|309.58|306.78|309.69|306.89|309.69|306.89|309.58|306.78|0
1650487150000|2022-04-20 20:39:10|309.58|306.78|309.58|306.78|309.58|306.78|309.58|306.78|0
1650487160000|2022-04-20 20:39:20|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1650487170000|2022-04-20 20:39:30|309.34|306.54|309.34|306.54|309.34|306.54|309.34|306.54|0
1650487180000|2022-04-20 20:39:40|309.46|306.66|309.34|306.54|309.46|306.66|309.34|306.54|0
1650487200000|2022-04-20 20:40:00|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1650487220000|2022-04-20 20:40:20|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1650487230000|2022-04-20 20:40:30|309.34|306.54|309.22|306.42|309.34|306.54|309.22|306.42|0
1650487240000|2022-04-20 20:40:40|309.34|306.54|309.46|306.66|309.46|306.66|309.34|306.54|0
1650487270000|2022-04-20 20:41:10|309.4|306.6|309.34|306.54|309.46|306.66|309.34|306.54|0
1650487280000|2022-04-20 20:41:20|309.52|306.72|309.57|306.77|309.57|306.77|309.52|306.72|0
1650487290000|2022-04-20 20:41:30|309.64|306.84|309.57|306.77|309.69|306.89|309.57|306.77|0
1650487310000|2022-04-20 20:41:50|309.52|306.72|309.52|306.72|309.52|306.72|309.52|306.72|0
1650487320000|2022-04-20 20:42:00|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1650487330000|2022-04-20 20:42:10|309.64|306.84|309.64|306.84|309.64|306.84|309.64|306.84|0
1650487340000|2022-04-20 20:42:20|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1650487350000|2022-04-20 20:42:30|309.46|306.66|309.46|306.66|309.46|306.66|309.46|306.66|0
1650487360000|2022-04-20 20:42:40|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1650487380000|2022-04-20 20:43:00|309.57|306.77|309.52|306.72|309.57|306.77|309.52|306.72|0
1650487390000|2022-04-20 20:43:10|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1650487400000|2022-04-20 20:43:20|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1650487410000|2022-04-20 20:43:30|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1650487430000|2022-04-20 20:43:50|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1650487440000|2022-04-20 20:44:00|309.63|306.83|309.69|306.89|309.69|306.89|309.63|306.83|0
1650487450000|2022-04-20 20:44:10|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1650487460000|2022-04-20 20:44:20|309.69|306.89|309.69|306.89|309.69|306.89|309.69|306.89|0
1650487470000|2022-04-20 20:44:30|309.63|306.83|309.63|306.83|309.63|306.83|309.63|306.83|0
1650487480000|2022-04-20 20:44:40|309.69|306.89|309.63|306.83|309.69|306.89|309.63|306.83|0
1650487490000|2022-04-20 20:44:50|309.57|306.77|309.45|306.65|309.57|306.77|309.45|306.65|0
1650487500000|2022-04-20 20:45:00|309.57|306.77|309.4|306.6|309.57|306.77|309.4|306.6|0
1650487510000|2022-04-20 20:45:10|309.45|306.65|309.69|306.89|309.69|306.89|309.45|306.65|0
1650487530000|2022-04-20 20:45:30|309.57|306.77|309.57|306.77|309.57|306.77|309.57|306.77|0
1650487540000|2022-04-20 20:45:40|309.45|306.65|309.45|306.65|309.45|306.65|309.45|306.65|0
1650487550000|2022-04-20 20:45:50|309.33|306.53|309.33|306.53|309.33|306.53|309.33|306.53|0
1650487560000|2022-04-20 20:46:00|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1650487570000|2022-04-20 20:46:10|309.33|306.53|309.33|306.53|309.33|306.53|309.33|306.53|0
1650487600000|2022-04-20 20:46:40|309.45|306.65|309.33|306.53|309.45|306.65|309.33|306.53|0
1650487620000|2022-04-20 20:47:00|309.45|306.65|309.33|306.53|309.45|306.65|309.28|306.48|0
1650487650000|2022-04-20 20:47:30|309.22|306.42|308.98|306.18|309.22|306.42|308.98|306.18|0
1650487660000|2022-04-20 20:47:40|308.92|306.12|308.98|306.18|308.98|306.18|308.92|306.12|0
1650487670000|2022-04-20 20:47:50|308.92|306.12|308.86|306.06|308.92|306.12|308.86|306.06|0
1650487680000|2022-04-20 20:48:00|308.98|306.18|309.22|306.42|309.22|306.42|308.98|306.18|0
1650487690000|2022-04-20 20:48:10|309.16|306.36|309.1|306.3|309.16|306.36|309.1|306.3|0
1650487700000|2022-04-20 20:48:20|309.22|306.42|309.22|306.42|309.22|306.42|309.22|306.42|0
1650487730000|2022-04-20 20:48:50|309.1|306.3|309.21|306.41|309.22|306.42|309.1|306.3|0
1650487740000|2022-04-20 20:49:00|309.1|306.3|308.98|306.18|309.1|306.3|308.98|306.18|0
1650487750000|2022-04-20 20:49:10|309.1|306.3|309.1|306.3|309.1|306.3|309.1|306.3|0
1650487760000|2022-04-20 20:49:20|308.98|306.18|308.98|306.18|308.98|306.18|308.98|306.18|0
1650487770000|2022-04-20 20:49:30|309.04|306.24|308.8|306|309.04|306.24|308.8|306|0
1650487780000|2022-04-20 20:49:40|308.86|306.06|308.74|305.94|308.86|306.06|308.74|305.94|0
1650487800000|2022-04-20 20:50:00|308.8|306|308.74|305.94|308.8|306|308.74|305.94|0
1650487830000|2022-04-20 20:50:30|308.62|305.82|308.74|305.94|308.74|305.94|308.62|305.82|0
1650487840000|2022-04-20 20:50:40|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650487850000|2022-04-20 20:50:50|308.74|305.94|308.74|305.94|308.74|305.94|308.74|305.94|0
1650487890000|2022-04-20 20:51:30|308.62|305.82|308.74|305.94|308.74|305.94|308.62|305.82|0
1650487910000|2022-04-20 20:51:50|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650487920000|2022-04-20 20:52:00|308.68|305.88|308.74|305.94|308.74|305.94|308.68|305.88|0
1650487940000|2022-04-20 20:52:20|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650487950000|2022-04-20 20:52:30|308.62|305.82|308.74|305.94|308.74|305.94|308.62|305.82|0
1650488050000|2022-04-20 20:54:10|308.62|305.82|308.56|305.76|308.62|305.82|308.56|305.76|0
1650488060000|2022-04-20 20:54:20|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650488080000|2022-04-20 20:54:40|308.5|305.7|308.62|305.82|308.62|305.82|308.5|305.7|0
1650488100000|2022-04-20 20:55:00|308.5|305.7|308.62|305.82|308.62|305.82|308.5|305.7|0
1650488140000|2022-04-20 20:55:40|308.56|305.76|308.62|305.82|308.62|305.82|308.56|305.76|0
1650488150000|2022-04-20 20:55:50|308.5|305.7|308.56|305.76|308.62|305.82|308.5|305.7|0
1650488160000|2022-04-20 20:56:00|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1650488170000|2022-04-20 20:56:10|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650488180000|2022-04-20 20:56:20|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1650488190000|2022-04-20 20:56:30|308.38|305.58|308.38|305.58|308.38|305.58|308.38|305.58|0
1650488200000|2022-04-20 20:56:40|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650488250000|2022-04-20 20:57:30|308.74|305.94|308.74|305.94|308.74|305.94|308.74|305.94|0
1650488360000|2022-04-20 20:59:20|308.85|306.05|308.85|306.05|308.85|306.05|308.74|305.94|0
1650488390000|2022-04-20 20:59:50|308.8|306|308.84|306.04|308.84|306.04|308.68|305.88|0
1650488400000|2022-04-20 21:00:00|308.93|306.13|308.91|306.11|308.93|306.13|308.86|306.06|0
1650488480000|2022-04-20 21:01:20|308.98|306.18|308.98|306.18|308.98|306.18|308.98|306.18|0
1650488500000|2022-04-20 21:01:40|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650488510000|2022-04-20 21:01:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1650488520000|2022-04-20 21:02:00|308.98|306.18|308.98|306.18|308.98|306.18|308.98|306.18|0
1650488530000|2022-04-20 21:02:10|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1650488550000|2022-04-20 21:02:30|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650488590000|2022-04-20 21:03:10|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1650488610000|2022-04-20 21:03:30|309.05|306.25|309.01|306.21|309.05|306.25|309.01|306.21|0
1650488630000|2022-04-20 21:03:50|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1650488680000|2022-04-20 21:04:40|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650488760000|2022-04-20 21:06:00|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1650488780000|2022-04-20 21:06:20|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1650488800000|2022-04-20 21:06:40|308.94|306.14|308.91|306.11|308.94|306.14|308.91|306.11|0
1650488830000|2022-04-20 21:07:10|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1650488850000|2022-04-20 21:07:30|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1650488860000|2022-04-20 21:07:40|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1650488870000|2022-04-20 21:07:50|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1650488880000|2022-04-20 21:08:00|308.89|306.09|308.94|306.14|308.94|306.14|308.89|306.09|0
1650488890000|2022-04-20 21:08:10|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1650488900000|2022-04-20 21:08:20|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1650488910000|2022-04-20 21:08:30|308.89|306.09|308.94|306.14|308.94|306.14|308.89|306.09|0
1650488920000|2022-04-20 21:08:40|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650488940000|2022-04-20 21:09:00|308.89|306.09|308.78|305.98|308.89|306.09|308.78|305.98|0
1650488950000|2022-04-20 21:09:10|308.75|305.95|308.65|305.85|308.75|305.95|308.65|305.85|0
1650488970000|2022-04-20 21:09:30|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650488990000|2022-04-20 21:09:50|308.58|305.78|308.65|305.85|308.67|305.87|308.58|305.78|0
1650489000000|2022-04-20 21:10:00|308.67|305.87|308.65|305.85|308.67|305.87|308.65|305.85|0
1650489010000|2022-04-20 21:10:10|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650489020000|2022-04-20 21:10:20|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1650489050000|2022-04-20 21:10:50|308.57|305.77|308.54|305.74|308.57|305.77|308.51|305.71|0
1650489110000|2022-04-20 21:11:50|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650489120000|2022-04-20 21:12:00|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650489140000|2022-04-20 21:12:20|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650489160000|2022-04-20 21:12:40|308.54|305.74|308.54|305.74|308.54|305.74|308.54|305.74|0
1650489220000|2022-04-20 21:13:40|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1650489230000|2022-04-20 21:13:50|308.51|305.71|308.63|305.83|308.63|305.83|308.51|305.71|0
1650489240000|2022-04-20 21:14:00|308.51|305.71|308.37|305.57|308.51|305.71|308.37|305.57|0
1650489270000|2022-04-20 21:14:30|308.36|305.56|308.44|305.64|308.44|305.64|308.36|305.56|0
1650489340000|2022-04-20 21:15:40|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1650489350000|2022-04-20 21:15:50|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1650489410000|2022-04-20 21:16:50|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650489440000|2022-04-20 21:17:20|308.45|305.65|309.07|306.27|309.07|306.27|308.45|305.65|0
1650489450000|2022-04-20 21:17:30|309.06|306.26|309.01|306.21|309.06|306.26|309.01|306.21|0
1650489460000|2022-04-20 21:17:40|308.94|306.14|308.94|306.14|308.94|306.14|308.94|306.14|0
1650489470000|2022-04-20 21:17:50|308.96|306.16|308.96|306.16|308.96|306.16|308.96|306.16|0
1650489480000|2022-04-20 21:18:00|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1650489490000|2022-04-20 21:18:10|308.57|305.77|308.62|305.82|308.62|305.82|308.57|305.77|0
1650489500000|2022-04-20 21:18:20|308.57|305.77|308.59|305.79|308.59|305.79|308.57|305.77|0
1650489530000|2022-04-20 21:18:50|308.61|305.81|308.61|305.81|308.61|305.81|308.61|305.81|0
1650489600000|2022-04-20 21:20:00|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1650489640000|2022-04-20 21:20:40|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650489650000|2022-04-20 21:20:50|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1650489660000|2022-04-20 21:21:00|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1650489710000|2022-04-20 21:21:50|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1650489750000|2022-04-20 21:22:30|308.62|305.82|308.64|305.84|308.64|305.84|308.62|305.82|0
1650489760000|2022-04-20 21:22:40|308.62|305.82|308.59|305.79|308.62|305.82|308.59|305.79|0
1650489790000|2022-04-20 21:23:10|308.57|305.77|308.59|305.79|308.59|305.79|308.57|305.77|0
1650489850000|2022-04-20 21:24:10|308.57|305.77|308.55|305.75|308.57|305.77|308.55|305.75|0
1650489860000|2022-04-20 21:24:20|308.57|305.77|308.55|305.75|308.57|305.77|308.55|305.75|0
1650489870000|2022-04-20 21:24:30|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650489910000|2022-04-20 21:25:10|308.62|305.82|308.66|305.86|308.66|305.86|308.62|305.82|0
1650489920000|2022-04-20 21:25:20|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650489930000|2022-04-20 21:25:30|308.64|305.84|308.64|305.84|308.64|305.84|308.64|305.84|0
1650489940000|2022-04-20 21:25:40|308.66|305.86|308.66|305.86|308.66|305.86|308.66|305.86|0
1650489970000|2022-04-20 21:26:10|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1650489980000|2022-04-20 21:26:20|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1650490030000|2022-04-20 21:27:10|308.86|306.06|308.93|306.13|308.93|306.13|308.86|306.06|0
1650490040000|2022-04-20 21:27:20|308.74|305.94|308.74|305.94|308.74|305.94|308.74|305.94|0
1650490060000|2022-04-20 21:27:40|308.65|305.85|308.65|305.85|308.65|305.85|308.65|305.85|0
1650490080000|2022-04-20 21:28:00|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1650490090000|2022-04-20 21:28:10|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1650490160000|2022-04-20 21:29:20|308.46|305.66|308.61|305.81|308.61|305.81|308.46|305.66|0
1650490180000|2022-04-20 21:29:40|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1650490210000|2022-04-20 21:30:10|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1650490260000|2022-04-20 21:31:00|308.42|305.62|308.41|305.61|308.42|305.62|308.41|305.61|0
1650490280000|2022-04-20 21:31:20|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1650490290000|2022-04-20 21:31:30|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1650490300000|2022-04-20 21:31:40|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1650490380000|2022-04-20 21:33:00|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1650490400000|2022-04-20 21:33:20|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1650490410000|2022-04-20 21:33:30|308.37|305.57|308.37|305.57|308.37|305.57|308.37|305.57|0
1650490430000|2022-04-20 21:33:50|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1650490480000|2022-04-20 21:34:40|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1650490500000|2022-04-20 21:35:00|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1650490530000|2022-04-20 21:35:30|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1650490610000|2022-04-20 21:36:50|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1650490660000|2022-04-20 21:37:40|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1650490690000|2022-04-20 21:38:10|308.28|305.48|308.28|305.48|308.28|305.48|308.28|305.48|0
1650490730000|2022-04-20 21:38:50|308.3|305.5|308.3|305.5|308.3|305.5|308.3|305.5|0
1650490830000|2022-04-20 21:40:30|308.28|305.48|308.3|305.5|308.3|305.5|308.28|305.48|0
1650490850000|2022-04-20 21:40:50|308.33|305.53|308.28|305.48|308.37|305.57|308.28|305.48|0
1650490860000|2022-04-20 21:41:00|308.4|305.6|308.4|305.6|308.4|305.6|308.4|305.6|0
1650490930000|2022-04-20 21:42:10|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650490940000|2022-04-20 21:42:20|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1650490950000|2022-04-20 21:42:30|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650490980000|2022-04-20 21:43:00|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1650491060000|2022-04-20 21:44:20|308.38|305.58|308.35|305.55|308.38|305.58|308.35|305.55|0
1650491170000|2022-04-20 21:46:10|308.42|305.62|308.42|305.62|308.42|305.62|308.42|305.62|0
1650491520000|2022-04-20 21:52:00|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1650491540000|2022-04-20 21:52:20|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650491550000|2022-04-20 21:52:30|308.41|305.61|308.41|305.61|308.41|305.61|308.41|305.61|0
1650491560000|2022-04-20 21:52:40|308.47|305.67|308.43|305.63|308.47|305.67|308.43|305.63|0
1650491570000|2022-04-20 21:52:50|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1650491610000|2022-04-20 21:53:30|308.6|305.8|308.61|305.81|308.61|305.81|308.6|305.8|0
1650491620000|2022-04-20 21:53:40|308.63|305.83|308.61|305.81|308.63|305.83|308.61|305.81|0
1650491630000|2022-04-20 21:53:50|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1650491640000|2022-04-20 21:54:00|308.61|305.81|308.6|305.8|308.61|305.81|308.6|305.8|0
1650491650000|2022-04-20 21:54:10|308.53|305.73|308.55|305.75|308.55|305.75|308.53|305.73|0
1650491660000|2022-04-20 21:54:20|308.51|305.71|308.56|305.76|308.56|305.76|308.51|305.71|0
1650491670000|2022-04-20 21:54:30|308.6|305.8|308.6|305.8|308.6|305.8|308.6|305.8|0
1650491910000|2022-04-20 21:58:30|308.58|305.78|308.58|305.78|308.58|305.78|308.58|305.78|0
1650491990000|2022-04-20 21:59:50|308.72|305.92|308.72|305.92|308.72|305.92|308.72|305.92|0
1650492000000|2022-04-20 22:00:00|309.25|306.45|308.89|306.09|309.25|306.45|308.89|306.09|0
1650492010000|2022-04-20 22:00:10|309.25|306.45|309.3|306.5|309.3|306.5|309.25|306.45|0
1650492020000|2022-04-20 22:00:20|309.18|306.38|309.07|306.27|309.18|306.38|309.07|306.27|0
1650492030000|2022-04-20 22:00:30|308.83|306.03|308.71|305.91|308.83|306.03|308.71|305.91|0
1650492040000|2022-04-20 22:00:40|308.83|306.03|308.95|306.15|308.95|306.15|308.71|305.91|0
1650492050000|2022-04-20 22:00:50|308.83|306.03|308.77|305.97|308.83|306.03|308.77|305.97|0
1650492060000|2022-04-20 22:01:00|308.71|305.91|308.83|306.03|308.83|306.03|308.71|305.91|0
1650492080000|2022-04-20 22:01:20|308.89|306.09|308.89|306.09|308.89|306.09|308.89|306.09|0
1650492090000|2022-04-20 22:01:30|308.95|306.15|308.95|306.15|308.95|306.15|308.83|306.03|0
1650492100000|2022-04-20 22:01:40|308.83|306.03|308.95|306.15|308.95|306.15|308.83|306.03|0
1650492110000|2022-04-20 22:01:50|309.06|306.26|308.89|306.09|309.06|306.26|308.89|306.09|0
1650492120000|2022-04-20 22:02:00|308.71|305.91|308.47|305.67|308.77|305.97|308.47|305.67|0
1650492130000|2022-04-20 22:02:10|308.42|305.62|308.35|305.55|308.42|305.62|308.3|305.5|0
1650492140000|2022-04-20 22:02:20|308.3|305.5|308|305.2|308.3|305.5|308|305.2|0
1650492150000|2022-04-20 22:02:30|308.12|305.32|307.94|305.14|308.12|305.32|307.94|305.14|0
1650492160000|2022-04-20 22:02:40|308|305.2|307.94|305.14|308|305.2|307.94|305.14|0
1650492170000|2022-04-20 22:02:50|308|305.2|308.06|305.26|308.06|305.26|308|305.2|0
1650492180000|2022-04-20 22:03:00|308|305.2|308|305.2|308|305.2|308|305.2|0
1650492190000|2022-04-20 22:03:10|308.06|305.26|308|305.2|308.06|305.26|308|305.2|0
1650492200000|2022-04-20 22:03:20|307.88|305.08|308|305.2|308|305.2|307.88|305.08|0
1650492210000|2022-04-20 22:03:30|307.94|305.14|307.94|305.14|307.94|305.14|307.94|305.14|0
1650492220000|2022-04-20 22:03:40|307.88|305.08|307.82|305.02|307.88|305.08|307.82|305.02|0
1650492230000|2022-04-20 22:03:50|307.88|305.08|307.94|305.14|308|305.2|307.82|305.02|0
1650492240000|2022-04-20 22:04:00|307.88|305.08|307.88|305.08|307.88|305.08|307.82|305.02|0
1650492250000|2022-04-20 22:04:10|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1650492260000|2022-04-20 22:04:20|307.94|305.14|308|305.2|308|305.2|307.88|305.08|0
1650492270000|2022-04-20 22:04:30|307.88|305.08|307.94|305.14|307.94|305.14|307.88|305.08|0
1650492280000|2022-04-20 22:04:40|308.12|305.32|308.12|305.32|308.12|305.32|308.12|305.32|0
1650492290000|2022-04-20 22:04:50|308.35|305.55|308.35|305.55|308.35|305.55|308.3|305.5|0
1650492310000|2022-04-20 22:05:10|308.47|305.67|308.35|305.55|308.53|305.73|308.35|305.55|0
1650492320000|2022-04-20 22:05:20|308.47|305.67|308.35|305.55|308.47|305.67|308.35|305.55|0
1650492340000|2022-04-20 22:05:40|308.41|305.61|308.35|305.55|308.41|305.61|308.35|305.55|0
1650492350000|2022-04-20 22:05:50|308.47|305.67|308.47|305.67|308.47|305.67|308.41|305.61|0
1650492370000|2022-04-20 22:06:10|308.53|305.73|308.59|305.79|308.59|305.79|308.53|305.73|0
1650492380000|2022-04-20 22:06:20|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1650492400000|2022-04-20 22:06:40|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1650492420000|2022-04-20 22:07:00|308.23|305.43|308.11|305.31|308.23|305.43|308.11|305.31|0
1650492440000|2022-04-20 22:07:20|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1650492460000|2022-04-20 22:07:40|308.06|305.26|308|305.2|308.06|305.26|307.88|305.08|0
1650492470000|2022-04-20 22:07:50|307.94|305.14|307.76|304.96|307.94|305.14|307.76|304.96|0
1650492480000|2022-04-20 22:08:00|307.7|304.9|307.64|304.84|307.7|304.9|307.64|304.84|0
1650492490000|2022-04-20 22:08:10|307.52|304.72|307.52|304.72|307.52|304.72|307.52|304.72|0
1650492500000|2022-04-20 22:08:20|307.41|304.61|307.41|304.61|307.41|304.61|307.41|304.61|0
1650492510000|2022-04-20 22:08:30|307.52|304.72|307.64|304.84|307.64|304.84|307.52|304.72|0
1650492520000|2022-04-20 22:08:40|307.58|304.78|307.58|304.78|307.58|304.78|307.58|304.78|0
1650492530000|2022-04-20 22:08:50|307.76|304.96|307.76|304.96|307.76|304.96|307.7|304.9|0
1650492540000|2022-04-20 22:09:00|307.64|304.84|307.76|304.96|307.76|304.96|307.64|304.84|0
1650492560000|2022-04-20 22:09:20|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1650492570000|2022-04-20 22:09:30|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1650492590000|2022-04-20 22:09:50|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1650492600000|2022-04-20 22:10:00|307.76|304.96|307.7|304.9|307.76|304.96|307.64|304.84|0
1650492610000|2022-04-20 22:10:10|307.64|304.84|307.64|304.84|307.64|304.84|307.64|304.84|0
1650492620000|2022-04-20 22:10:20|307.76|304.96|307.76|304.96|307.76|304.96|307.76|304.96|0
1650492640000|2022-04-20 22:10:40|307.88|305.08|307.88|305.08|307.88|305.08|307.88|305.08|0
1650492710000|2022-04-20 22:11:50|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1650492750000|2022-04-20 22:12:30|308.11|305.31|308.23|305.43|308.23|305.43|308.11|305.31|0
1650492760000|2022-04-20 22:12:40|308.35|305.55|308.47|305.67|308.47|305.67|308.35|305.55|0
1650492770000|2022-04-20 22:12:50|308.35|305.55|308.47|305.67|308.47|305.67|308.35|305.55|0
1650492780000|2022-04-20 22:13:00|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1650492790000|2022-04-20 22:13:10|308.82|306.02|308.7|305.9|308.82|306.02|308.7|305.9|0
1650492800000|2022-04-20 22:13:20|308.59|305.79|308.59|305.79|308.59|305.79|308.59|305.79|0
1650492830000|2022-04-20 22:13:50|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1650492860000|2022-04-20 22:14:20|308.35|305.55|308.23|305.43|308.35|305.55|308.23|305.43|0
1650492880000|2022-04-20 22:14:40|308.47|305.67|308.41|305.61|308.47|305.67|308.41|305.61|0
1650492890000|2022-04-20 22:14:50|308.47|305.67|308.53|305.73|308.53|305.73|308.41|305.61|0
1650492900000|2022-04-20 22:15:00|308.47|305.67|308.47|305.67|308.47|305.67|308.47|305.67|0
1650492920000|2022-04-20 22:15:20|308.35|305.55|308.35|305.55|308.35|305.55|308.35|305.55|0
1650492930000|2022-04-20 22:15:30|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1650492950000|2022-04-20 22:15:50|308.29|305.49|308.35|305.55|308.35|305.55|308.29|305.49|0
1650492960000|2022-04-20 22:16:00|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1650492980000|2022-04-20 22:16:20|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1650493030000|2022-04-20 22:17:10|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1650493050000|2022-04-20 22:17:30|307.94|305.14|307.94|305.14|307.94|305.14|307.94|305.14|0
1650493060000|2022-04-20 22:17:40|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1650493080000|2022-04-20 22:18:00|307.82|305.02|307.82|305.02|307.82|305.02|307.82|305.02|0
1650493090000|2022-04-20 22:18:10|307.87|305.07|307.99|305.19|307.99|305.19|307.87|305.07|0
1650493150000|2022-04-20 22:19:10|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1650493160000|2022-04-20 22:19:20|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1650493170000|2022-04-20 22:19:30|308.11|305.31|308.35|305.55|308.35|305.55|308.11|305.31|0
1650493180000|2022-04-20 22:19:40|308.46|305.66|308.46|305.66|308.46|305.66|308.46|305.66|0
1650493190000|2022-04-20 22:19:50|308.41|305.61|308.46|305.66|308.46|305.66|308.41|305.61|0
1650493200000|2022-04-20 22:20:00|308.41|305.61|308.35|305.55|308.41|305.61|308.35|305.55|0
1650493220000|2022-04-20 22:20:20|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1650493280000|2022-04-20 22:21:20|308.11|305.31|307.99|305.19|308.11|305.31|307.99|305.19|0
1650493320000|2022-04-20 22:22:00|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1650493340000|2022-04-20 22:22:20|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1650493350000|2022-04-20 22:22:30|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1650493360000|2022-04-20 22:22:40|307.7|304.9|307.64|304.84|307.7|304.9|307.64|304.84|0
1650493370000|2022-04-20 22:22:50|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1650493380000|2022-04-20 22:23:00|307.7|304.9|307.64|304.84|307.7|304.9|307.64|304.84|0
1650493390000|2022-04-20 22:23:10|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1650493400000|2022-04-20 22:23:20|307.75|304.95|307.87|305.07|307.87|305.07|307.75|304.95|0
1650493410000|2022-04-20 22:23:30|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1650493430000|2022-04-20 22:23:50|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1650493440000|2022-04-20 22:24:00|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1650493460000|2022-04-20 22:24:20|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1650493470000|2022-04-20 22:24:30|307.81|305.01|307.87|305.07|307.87|305.07|307.81|305.01|0
1650493480000|2022-04-20 22:24:40|307.81|305.01|307.87|305.07|307.87|305.07|307.81|305.01|0
1650493520000|2022-04-20 22:25:20|307.99|305.19|308.11|305.31|308.11|305.31|307.99|305.19|0
1650493540000|2022-04-20 22:25:40|308.23|305.43|308.23|305.43|308.23|305.43|308.23|305.43|0
1650493560000|2022-04-20 22:26:00|308.34|305.54|308.23|305.43|308.34|305.54|308.23|305.43|0
1650493570000|2022-04-20 22:26:10|308.17|305.37|308.11|305.31|308.17|305.37|308.11|305.31|0
1650493600000|2022-04-20 22:26:40|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1650493610000|2022-04-20 22:26:50|308.05|305.25|308.05|305.25|308.05|305.25|308.05|305.25|0
1650493620000|2022-04-20 22:27:00|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1650493630000|2022-04-20 22:27:10|307.87|305.07|307.99|305.19|307.99|305.19|307.87|305.07|0
1650493690000|2022-04-20 22:28:10|307.87|305.07|307.99|305.19|307.99|305.19|307.87|305.07|0
1650493700000|2022-04-20 22:28:20|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1650493710000|2022-04-20 22:28:30|308.05|305.25|308.34|305.54|308.34|305.54|308.05|305.25|0
1650493720000|2022-04-20 22:28:40|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1650493770000|2022-04-20 22:29:30|308.11|305.31|308.11|305.31|308.11|305.31|308.11|305.31|0
1650493780000|2022-04-20 22:29:40|308.17|305.37|308.17|305.37|308.17|305.37|308.17|305.37|0
1650493790000|2022-04-20 22:29:50|308.22|305.42|308.34|305.54|308.34|305.54|308.22|305.42|0
1650493800000|2022-04-20 22:30:00|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1650493810000|2022-04-20 22:30:10|308.34|305.54|308.34|305.54|308.34|305.54|308.34|305.54|0
1650493860000|2022-04-20 22:31:00|308.22|305.42|308.22|305.42|308.22|305.42|308.22|305.42|0
1650493880000|2022-04-20 22:31:20|308.1|305.3|308.1|305.3|308.1|305.3|308.1|305.3|0
1650493910000|2022-04-20 22:31:50|307.99|305.19|307.87|305.07|307.99|305.19|307.87|305.07|0
1650493930000|2022-04-20 22:32:10|307.99|305.19|307.99|305.19|307.99|305.19|307.99|305.19|0
1650493940000|2022-04-20 22:32:20|307.87|305.07|307.87|305.07|307.87|305.07|307.87|305.07|0
1650493950000|2022-04-20 22:32:30|307.75|304.95|307.75|304.95|307.75|304.95|307.75|304.95|0
1650493970000|2022-04-20 22:32:50|307.63|304.83|307.75|304.95|307.75|304.95|307.63|304.83|0
1650493980000|2022-04-20 22:33:00|307.69|304.89|307.63|304.83|307.69|304.89|307.63|304.83|0
1650493990000|2022-04-20 22:33:10|307.51|304.71|307.63|304.83|307.63|304.83|307.51|304.71|0
1650494020000|2022-04-20 22:33:40|307.51|304.71|307.28|304.48|307.51|304.71|307.28|304.48|0
1650494030000|2022-04-20 22:33:50|307.16|304.36|307.28|304.48|307.28|304.48|307.16|304.36|0
1650494040000|2022-04-20 22:34:00|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650494060000|2022-04-20 22:34:20|307.04|304.24|307.04|304.24|307.04|304.24|306.98|304.18|0
1650494070000|2022-04-20 22:34:30|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1650494090000|2022-04-20 22:34:50|307.04|304.24|307.04|304.24|307.04|304.24|306.98|304.18|0
1650494100000|2022-04-20 22:35:00|306.98|304.18|306.92|304.12|307.04|304.24|306.92|304.12|0
1650494110000|2022-04-20 22:35:10|307.04|304.24|306.98|304.18|307.04|304.24|306.98|304.18|0
1650494120000|2022-04-20 22:35:20|306.92|304.12|307.04|304.24|307.04|304.24|306.92|304.12|0
1650494180000|2022-04-20 22:36:20|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650494190000|2022-04-20 22:36:30|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1650494200000|2022-04-20 22:36:40|307.1|304.3|307.04|304.24|307.1|304.3|307.04|304.24|0
1650494210000|2022-04-20 22:36:50|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1650494220000|2022-04-20 22:37:00|307.16|304.36|307.04|304.24|307.16|304.36|307.04|304.24|0
1650494240000|2022-04-20 22:37:20|307.1|304.3|307.04|304.24|307.1|304.3|307.04|304.24|0
1650494280000|2022-04-20 22:38:00|306.98|304.18|306.8|304|306.98|304.18|306.8|304|0
1650494300000|2022-04-20 22:38:20|306.92|304.12|306.8|304|306.92|304.12|306.8|304|0
1650494310000|2022-04-20 22:38:30|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1650494330000|2022-04-20 22:38:50|307.04|304.24|307.04|304.24|307.04|304.24|307.04|304.24|0
1650494340000|2022-04-20 22:39:00|306.92|304.12|306.92|304.12|306.92|304.12|306.92|304.12|0
1650494360000|2022-04-20 22:39:20|306.8|304|306.8|304|306.8|304|306.8|304|0
1650494370000|2022-04-20 22:39:30|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650494380000|2022-04-20 22:39:40|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1650494390000|2022-04-20 22:39:50|306.57|303.77|306.68|303.88|306.68|303.88|306.57|303.77|0
1650494400000|2022-04-20 22:40:00|306.8|304|306.68|303.88|306.8|304|306.68|303.88|0
1650494410000|2022-04-20 22:40:10|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1650494420000|2022-04-20 22:40:20|306.8|304|306.8|304|306.8|304|306.8|304|0
1650494540000|2022-04-20 22:42:20|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650494580000|2022-04-20 22:43:00|306.8|304|306.86|304.06|306.86|304.06|306.68|303.88|0
1650494590000|2022-04-20 22:43:10|307.15|304.35|307.04|304.24|307.15|304.35|307.04|304.24|0
1650494600000|2022-04-20 22:43:20|307.15|304.35|307.22|304.42|307.22|304.42|307.15|304.35|0
1650494610000|2022-04-20 22:43:30|307.27|304.47|307.27|304.47|307.27|304.47|307.27|304.47|0
1650494620000|2022-04-20 22:43:40|306.86|304.06|307.04|304.24|307.04|304.24|306.86|304.06|0
1650494630000|2022-04-20 22:43:50|306.92|304.12|307.04|304.24|307.04|304.24|306.92|304.12|0
1650494650000|2022-04-20 22:44:10|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1650494660000|2022-04-20 22:44:20|307.27|304.47|307.21|304.41|307.27|304.47|307.21|304.41|0
1650494670000|2022-04-20 22:44:30|307.39|304.59|307.39|304.59|307.39|304.59|307.39|304.59|0
1650494680000|2022-04-20 22:44:40|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1650494690000|2022-04-20 22:44:50|307.74|304.94|307.63|304.83|307.74|304.94|307.63|304.83|0
1650494700000|2022-04-20 22:45:00|307.74|304.94|307.74|304.94|307.86|305.06|307.74|304.94|0
1650494710000|2022-04-20 22:45:10|307.86|305.06|307.86|305.06|307.92|305.12|307.86|305.06|0
1650494720000|2022-04-20 22:45:20|307.74|304.94|307.74|304.94|307.74|304.94|307.74|304.94|0
1650494730000|2022-04-20 22:45:30|307.63|304.83|307.74|304.94|307.74|304.94|307.63|304.83|0
1650494740000|2022-04-20 22:45:40|307.8|305|307.63|304.83|307.8|305|307.63|304.83|0
1650494750000|2022-04-20 22:45:50|307.74|304.94|307.74|304.94|307.74|304.94|307.63|304.83|0
1650494760000|2022-04-20 22:46:00|307.86|305.06|307.98|305.18|307.98|305.18|307.86|305.06|0
1650494770000|2022-04-20 22:46:10|308.1|305.3|308.45|305.65|308.45|305.65|308.1|305.3|0
1650494780000|2022-04-20 22:46:20|308.57|305.77|308.69|305.89|308.69|305.89|308.57|305.77|0
1650494790000|2022-04-20 22:46:30|308.75|305.95|309.05|306.25|309.16|306.36|308.75|305.95|0
1650494800000|2022-04-20 22:46:40|309.16|306.36|309.16|306.36|309.16|306.36|309.16|306.36|0
1650494810000|2022-04-20 22:46:50|309.05|306.25|309.05|306.25|309.28|306.48|309.05|306.25|0
1650494820000|2022-04-20 22:47:00|309.11|306.31|308.93|306.13|309.16|306.36|308.93|306.13|0
1650494830000|2022-04-20 22:47:10|308.81|306.01|308.99|306.19|308.99|306.19|308.81|306.01|0
1650494840000|2022-04-20 22:47:20|308.93|306.13|309.04|306.24|309.05|306.25|308.93|306.13|0
1650494860000|2022-04-20 22:47:40|308.93|306.13|308.93|306.13|308.93|306.13|308.93|306.13|0
1650494870000|2022-04-20 22:47:50|308.87|306.07|308.81|306.01|308.87|306.07|308.81|306.01|0
1650494880000|2022-04-20 22:48:00|308.87|306.07|308.93|306.13|308.93|306.13|308.87|306.07|0
1650494900000|2022-04-20 22:48:20|308.81|306.01|308.81|306.01|308.81|306.01|308.81|306.01|0
1650494910000|2022-04-20 22:48:30|309.04|306.24|309.04|306.24|309.04|306.24|309.04|306.24|0
1650494920000|2022-04-20 22:48:40|309.16|306.36|309.4|306.6|309.4|306.6|309.16|306.36|0
1650494930000|2022-04-20 22:48:50|309.28|306.48|309.04|306.24|309.28|306.48|309.04|306.24|0
1650494940000|2022-04-20 22:49:00|309.16|306.36|309.04|306.24|309.16|306.36|309.04|306.24|0
1650494950000|2022-04-20 22:49:10|308.93|306.13|308.81|306.01|308.93|306.13|308.81|306.01|0
1650494960000|2022-04-20 22:49:20|308.93|306.13|308.57|305.77|308.93|306.13|308.57|305.77|0
1650494970000|2022-04-20 22:49:30|308.69|305.89|308.69|305.89|308.81|306.01|308.69|305.89|0
1650494980000|2022-04-20 22:49:40|308.81|306.01|308.57|305.77|308.81|306.01|308.57|305.77|0
1650494990000|2022-04-20 22:49:50|308.63|305.83|308.69|305.89|308.69|305.89|308.63|305.83|0
1650495000000|2022-04-20 22:50:00|308.57|305.77|308.33|305.53|308.57|305.77|308.33|305.53|0
1650495010000|2022-04-20 22:50:10|308.21|305.41|307.98|305.18|308.21|305.41|307.98|305.18|0
1650495020000|2022-04-20 22:50:20|307.86|305.06|307.86|305.06|307.86|305.06|307.74|304.94|0
1650495030000|2022-04-20 22:50:30|307.98|305.18|308.21|305.41|308.21|305.41|307.98|305.18|0
1650495040000|2022-04-20 22:50:40|308.33|305.53|308.45|305.65|308.45|305.65|308.33|305.53|0
1650495060000|2022-04-20 22:51:00|308.33|305.53|308.33|305.53|308.45|305.65|308.33|305.53|0
1650495070000|2022-04-20 22:51:10|308.28|305.48|308.21|305.41|308.28|305.48|308.21|305.41|0
1650495080000|2022-04-20 22:51:20|308.16|305.36|308.16|305.36|308.16|305.36|308.16|305.36|0
1650495090000|2022-04-20 22:51:30|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1650495110000|2022-04-20 22:51:50|308.33|305.53|308.21|305.41|308.33|305.53|308.21|305.41|0
1650495120000|2022-04-20 22:52:00|308.16|305.36|308.1|305.3|308.16|305.36|308.1|305.3|0
1650495130000|2022-04-20 22:52:10|308.33|305.53|308.33|305.53|308.45|305.65|308.33|305.53|0
1650495140000|2022-04-20 22:52:20|308.28|305.48|308.21|305.41|308.28|305.48|308.21|305.41|0
1650495160000|2022-04-20 22:52:40|308.16|305.36|308.1|305.3|308.16|305.36|308.1|305.3|0
1650495180000|2022-04-20 22:53:00|308.21|305.41|307.98|305.18|308.21|305.41|307.98|305.18|0
1650495190000|2022-04-20 22:53:10|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1650495200000|2022-04-20 22:53:20|308.21|305.41|308.33|305.53|308.33|305.53|308.21|305.41|0
1650495220000|2022-04-20 22:53:40|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1650495240000|2022-04-20 22:54:00|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1650495250000|2022-04-20 22:54:10|308.27|305.47|308.27|305.47|308.27|305.47|308.27|305.47|0
1650495260000|2022-04-20 22:54:20|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1650495280000|2022-04-20 22:54:40|308.45|305.65|308.45|305.65|308.45|305.65|308.45|305.65|0
1650495300000|2022-04-20 22:55:00|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650495310000|2022-04-20 22:55:10|308.69|305.89|308.69|305.89|308.69|305.89|308.69|305.89|0
1650495320000|2022-04-20 22:55:20|308.57|305.77|308.45|305.65|308.57|305.77|308.45|305.65|0
1650495340000|2022-04-20 22:55:40|308.09|305.29|308.09|305.29|308.09|305.29|308.09|305.29|0
1650495360000|2022-04-20 22:56:00|308.21|305.41|308.21|305.41|308.21|305.41|308.21|305.41|0
1650495420000|2022-04-20 22:57:00|308.33|305.53|308.33|305.53|308.33|305.53|308.33|305.53|0
1650495430000|2022-04-20 22:57:10|308.39|305.59|308.69|305.89|308.69|305.89|308.39|305.59|0
1650495450000|2022-04-20 22:57:30|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495460000|2022-04-20 22:57:40|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650495480000|2022-04-20 22:58:00|308.63|305.83|308.68|305.88|308.68|305.88|308.57|305.77|0
1650495490000|2022-04-20 22:58:10|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650495500000|2022-04-20 22:58:20|308.63|305.83|308.57|305.77|308.63|305.83|308.57|305.77|0
1650495510000|2022-04-20 22:58:30|308.63|305.83|308.63|305.83|308.63|305.83|308.63|305.83|0
1650495520000|2022-04-20 22:58:40|308.68|305.88|308.68|305.88|308.75|305.95|308.68|305.88|0
1650495530000|2022-04-20 22:58:50|308.63|305.83|308.57|305.77|308.63|305.83|308.57|305.77|0
1650495540000|2022-04-20 22:59:00|308.63|305.83|308.57|305.77|308.63|305.83|308.57|305.77|0
1650495550000|2022-04-20 22:59:10|308.63|305.83|308.68|305.88|308.68|305.88|308.63|305.83|0
1650495560000|2022-04-20 22:59:20|308.8|306|308.8|306|308.8|306|308.8|306|0
1650495580000|2022-04-20 22:59:40|308.86|306.06|308.8|306|308.86|306.06|308.8|306|0
1650495600000|2022-04-20 23:00:00|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1650495610000|2022-04-20 23:00:10|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495620000|2022-04-20 23:00:20|308.57|305.77|308.57|305.77|308.57|305.77|308.57|305.77|0
1650495630000|2022-04-20 23:00:30|308.51|305.71|308.57|305.77|308.57|305.77|308.45|305.65|0
1650495640000|2022-04-20 23:00:40|308.68|305.88|308.68|305.88|308.68|305.88|308.57|305.77|0
1650495650000|2022-04-20 23:00:50|308.57|305.77|308.63|305.83|308.63|305.83|308.57|305.77|0
1650495660000|2022-04-20 23:01:00|308.57|305.77|308.68|305.88|308.68|305.88|308.57|305.77|0
1650495670000|2022-04-20 23:01:10|308.57|305.77|308.63|305.83|308.63|305.83|308.56|305.76|0
1650495680000|2022-04-20 23:01:20|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1650495700000|2022-04-20 23:01:40|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495720000|2022-04-20 23:02:00|308.8|306|308.8|306|308.8|306|308.68|305.88|0
1650495730000|2022-04-20 23:02:10|308.86|306.06|308.8|306|308.86|306.06|308.8|306|0
1650495740000|2022-04-20 23:02:20|308.68|305.88|308.8|306|308.92|306.12|308.68|305.88|0
1650495750000|2022-04-20 23:02:30|308.68|305.88|308.68|305.88|308.8|306|308.68|305.88|0
1650495760000|2022-04-20 23:02:40|308.86|306.06|308.68|305.88|308.86|306.06|308.68|305.88|0
1650495780000|2022-04-20 23:03:00|308.8|306|308.68|305.88|308.8|306|308.68|305.88|0
1650495790000|2022-04-20 23:03:10|308.56|305.76|308.92|306.12|308.92|306.12|308.56|305.76|0
1650495800000|2022-04-20 23:03:20|308.8|306|308.56|305.76|308.8|306|308.56|305.76|0
1650495810000|2022-04-20 23:03:30|308.51|305.71|308.56|305.76|308.56|305.76|308.51|305.71|0
1650495820000|2022-04-20 23:03:40|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495830000|2022-04-20 23:03:50|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650495840000|2022-04-20 23:04:00|308.51|305.71|308.56|305.76|308.56|305.76|308.51|305.71|0
1650495850000|2022-04-20 23:04:10|308.68|305.88|308.8|306|308.8|306|308.68|305.88|0
1650495870000|2022-04-20 23:04:30|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495890000|2022-04-20 23:04:50|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650495920000|2022-04-20 23:05:20|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495940000|2022-04-20 23:05:40|308.62|305.82|308.56|305.76|308.62|305.82|308.56|305.76|0
1650495970000|2022-04-20 23:06:10|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650495980000|2022-04-20 23:06:20|308.56|305.76|308.44|305.64|308.56|305.76|308.44|305.64|0
1650496000000|2022-04-20 23:06:40|308.56|305.76|308.44|305.64|308.56|305.76|308.44|305.64|0
1650496020000|2022-04-20 23:07:00|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650496030000|2022-04-20 23:07:10|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650496040000|2022-04-20 23:07:20|308.56|305.76|308.44|305.64|308.56|305.76|308.44|305.64|0
1650496060000|2022-04-20 23:07:40|308.39|305.59|308.44|305.64|308.44|305.64|308.39|305.59|0
1650496070000|2022-04-20 23:07:50|308.39|305.59|308.39|305.59|308.39|305.59|308.39|305.59|0
1650496080000|2022-04-20 23:08:00|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1650496090000|2022-04-20 23:08:10|308.51|305.71|308.51|305.71|308.51|305.71|308.51|305.71|0
1650496100000|2022-04-20 23:08:20|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1650496110000|2022-04-20 23:08:30|308.56|305.76|308.5|305.7|308.56|305.76|308.5|305.7|0
1650496120000|2022-04-20 23:08:40|308.56|305.76|308.62|305.82|308.62|305.82|308.56|305.76|0
1650496130000|2022-04-20 23:08:50|308.68|305.88|308.62|305.82|308.68|305.88|308.62|305.82|0
1650496160000|2022-04-20 23:09:20|308.68|305.88|308.56|305.76|308.68|305.88|308.56|305.76|0
1650496180000|2022-04-20 23:09:40|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650496210000|2022-04-20 23:10:10|308.56|305.76|308.56|305.76|308.56|305.76|308.56|305.76|0
1650496230000|2022-04-20 23:10:30|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650496240000|2022-04-20 23:10:40|308.56|305.76|308.44|305.64|308.56|305.76|308.44|305.64|0
1650496260000|2022-04-20 23:11:00|308.5|305.7|308.5|305.7|308.5|305.7|308.5|305.7|0
1650496270000|2022-04-20 23:11:10|308.56|305.76|308.68|305.88|308.68|305.88|308.56|305.76|0
1650496300000|2022-04-20 23:11:40|308.8|306|308.8|306|308.8|306|308.8|306|0
1650496310000|2022-04-20 23:11:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1650496330000|2022-04-20 23:12:10|308.8|306|308.74|305.94|308.8|306|308.74|305.94|0
1650496340000|2022-04-20 23:12:20|308.8|306|308.86|306.06|308.86|306.06|308.8|306|0
1650496350000|2022-04-20 23:12:30|308.8|306|308.8|306|308.8|306|308.8|306|0
1650496360000|2022-04-20 23:12:40|308.98|306.18|308.98|306.18|308.98|306.18|308.98|306.18|0
1650496370000|2022-04-20 23:12:50|308.92|306.12|308.92|306.12|308.92|306.12|308.92|306.12|0
1650496420000|2022-04-20 23:13:40|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650496430000|2022-04-20 23:13:50|309.15|306.35|309.15|306.35|309.15|306.35|309.15|306.35|0
1650496440000|2022-04-20 23:14:00|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1650496450000|2022-04-20 23:14:10|308.98|306.18|308.91|306.11|308.98|306.18|308.91|306.11|0
1650496480000|2022-04-20 23:14:40|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1650496510000|2022-04-20 23:15:10|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1650496520000|2022-04-20 23:15:20|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1650496530000|2022-04-20 23:15:30|308.91|306.11|309.03|306.23|309.03|306.23|308.91|306.11|0
1650496560000|2022-04-20 23:16:00|309.15|306.35|309.03|306.23|309.15|306.35|309.03|306.23|0
1650496570000|2022-04-20 23:16:10|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1650496610000|2022-04-20 23:16:50|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1650496620000|2022-04-20 23:17:00|309.09|306.29|309.03|306.23|309.09|306.29|309.03|306.23|0
1650496630000|2022-04-20 23:17:10|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650496660000|2022-04-20 23:17:40|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1650496680000|2022-04-20 23:18:00|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650496710000|2022-04-20 23:18:30|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1650496720000|2022-04-20 23:18:40|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650496730000|2022-04-20 23:18:50|308.62|305.82|308.56|305.76|308.62|305.82|308.56|305.76|0
1650496740000|2022-04-20 23:19:00|308.74|305.94|308.79|305.99|308.79|305.99|308.74|305.94|0
1650496750000|2022-04-20 23:19:10|308.74|305.94|308.74|305.94|308.74|305.94|308.74|305.94|0
1650496760000|2022-04-20 23:19:20|308.68|305.88|308.68|305.88|308.68|305.88|308.68|305.88|0
1650496770000|2022-04-20 23:19:30|308.62|305.82|308.56|305.76|308.62|305.82|308.56|305.76|0
1650496810000|2022-04-20 23:20:10|308.62|305.82|308.62|305.82|308.62|305.82|308.62|305.82|0
1650496820000|2022-04-20 23:20:20|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1650496860000|2022-04-20 23:21:00|308.91|306.11|308.91|306.11|308.91|306.11|308.91|306.11|0
1650496870000|2022-04-20 23:21:10|309.03|306.23|308.91|306.11|309.03|306.23|308.91|306.11|0
1650496900000|2022-04-20 23:21:40|308.79|305.99|308.91|306.11|308.91|306.11|308.79|305.99|0
1650496930000|2022-04-20 23:22:10|309.03|306.23|309.03|306.23|309.03|306.23|309.03|306.23|0
1650496950000|2022-04-20 23:22:30|308.97|306.17|308.67|305.87|308.97|306.17|308.67|305.87|0
1650497010000|2022-04-20 23:23:30|308.74|305.94|308.79|305.99|308.79|305.99|308.74|305.94|0
1650497020000|2022-04-20 23:23:40|308.74|305.94|308.79|305.99|308.79|305.99|308.74|305.94|0
1650497040000|2022-04-20 23:24:00|308.91|306.11|308.85|306.05|308.91|306.11|308.85|306.05|0
1650497060000|2022-04-20 23:24:20|308.79|305.99|308.79|305.99|308.79|305.99|308.79|305.99|0
1650497110000|2022-04-20 23:25:10|308.73|305.93|308.73|305.93|308.73|305.93|308.73|305.93|0
1650497130000|2022-04-20 23:25:30|308.67|305.87|308.67|305.87|308.67|305.87|308.67|305.87|0
1650497240000|2022-04-20 23:27:20|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1650497250000|2022-04-20 23:27:30|308.44|305.64|308.44|305.64|308.44|305.64|308.44|305.64|0
1650497260000|2022-04-20 23:27:40|308.38|305.58|308.55|305.75|308.55|305.75|308.32|305.52|0
1650497270000|2022-04-20 23:27:50|308.73|305.93|308.67|305.87|308.73|305.93|308.67|305.87|0
1650497290000|2022-04-20 23:28:10|308.55|305.75|308.43|305.63|308.55|305.75|308.43|305.63|0
1650497300000|2022-04-20 23:28:20|308.38|305.58|308.38|305.58|308.43|305.63|308.38|305.58|0
1650497310000|2022-04-20 23:28:30|308.32|305.52|308.55|305.75|308.55|305.75|308.32|305.52|0
1650497320000|2022-04-20 23:28:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650497340000|2022-04-20 23:29:00|308.32|305.52|308.32|305.52|308.32|305.52|308.32|305.52|0
1650497400000|2022-04-20 23:30:00|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1650497410000|2022-04-20 23:30:10|308.14|305.34|308.2|305.4|308.2|305.4|308.14|305.34|0
1650497430000|2022-04-20 23:30:30|308.08|305.28|308.2|305.4|308.2|305.4|308.08|305.28|0
1650497450000|2022-04-20 23:30:50|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650497490000|2022-04-20 23:31:30|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1650497500000|2022-04-20 23:31:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650497510000|2022-04-20 23:31:50|308.49|305.69|308.49|305.69|308.49|305.69|308.49|305.69|0
1650497520000|2022-04-20 23:32:00|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650497530000|2022-04-20 23:32:10|308.55|305.75|308.55|305.75|308.55|305.75|308.55|305.75|0
1650497580000|2022-04-20 23:33:00|308.49|305.69|308.31|305.51|308.49|305.69|308.31|305.51|0
1650497590000|2022-04-20 23:33:10|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1650497610000|2022-04-20 23:33:30|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1650497620000|2022-04-20 23:33:40|308.43|305.63|308.43|305.63|308.43|305.63|308.43|305.63|0
1650497630000|2022-04-20 23:33:50|308.31|305.51|308.38|305.58|308.43|305.63|308.31|305.51|0
1650497640000|2022-04-20 23:34:00|308.43|305.63|308.31|305.51|308.43|305.63|308.31|305.51|0
1650497680000|2022-04-20 23:34:40|308.2|305.4|308.2|305.4|308.2|305.4|308.2|305.4|0
1650497700000|2022-04-20 23:35:00|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1650497730000|2022-04-20 23:35:30|307.96|305.16|308.19|305.39|308.19|305.39|307.96|305.16|0
1650497740000|2022-04-20 23:35:40|308.14|305.34|308.08|305.28|308.14|305.34|308.08|305.28|0
1650497760000|2022-04-20 23:36:00|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1650497770000|2022-04-20 23:36:10|308.14|305.34|308.19|305.39|308.19|305.39|308.14|305.34|0
1650497780000|2022-04-20 23:36:20|308.31|305.51|308.26|305.46|308.31|305.51|308.26|305.46|0
1650497790000|2022-04-20 23:36:30|308.19|305.39|308.26|305.46|308.31|305.51|308.19|305.39|0
1650497800000|2022-04-20 23:36:40|308.31|305.51|308.26|305.46|308.31|305.51|308.26|305.46|0
1650497810000|2022-04-20 23:36:50|308.19|305.39|308.19|305.39|308.26|305.46|308.19|305.39|0
1650497830000|2022-04-20 23:37:10|308.31|305.51|308.31|305.51|308.31|305.51|308.31|305.51|0
1650497850000|2022-04-20 23:37:30|308.19|305.39|308.19|305.39|308.19|305.39|308.19|305.39|0
1650497860000|2022-04-20 23:37:40|308.08|305.28|308.08|305.28|308.08|305.28|308.08|305.28|0
1650497880000|2022-04-20 23:38:00|307.96|305.16|308.02|305.22|308.02|305.22|307.84|305.04|0
1650497890000|2022-04-20 23:38:10|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1650497910000|2022-04-20 23:38:30|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1650497920000|2022-04-20 23:38:40|307.84|305.04|307.96|305.16|307.96|305.16|307.84|305.04|0
1650497960000|2022-04-20 23:39:20|308.02|305.22|308.07|305.27|308.07|305.27|308.02|305.22|0
1650497970000|2022-04-20 23:39:30|308.02|305.22|307.96|305.16|308.02|305.22|307.96|305.16|0
1650498000000|2022-04-20 23:40:00|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1650498040000|2022-04-20 23:40:40|307.96|305.16|307.96|305.16|307.96|305.16|307.96|305.16|0
1650498090000|2022-04-20 23:41:30|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1650498100000|2022-04-20 23:41:40|307.72|304.92|307.6|304.8|307.72|304.92|307.6|304.8|0
1650498120000|2022-04-20 23:42:00|307.54|304.74|307.48|304.68|307.54|304.74|307.48|304.68|0
1650498130000|2022-04-20 23:42:10|307.54|304.74|307.48|304.68|307.54|304.74|307.48|304.68|0
1650498160000|2022-04-20 23:42:40|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1650498170000|2022-04-20 23:42:50|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1650498250000|2022-04-20 23:44:10|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1650498290000|2022-04-20 23:44:50|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1650498300000|2022-04-20 23:45:00|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1650498310000|2022-04-20 23:45:10|307.25|304.45|307.24|304.44|307.25|304.45|307.24|304.44|0
1650498330000|2022-04-20 23:45:30|307.31|304.51|307.36|304.56|307.36|304.56|307.31|304.51|0
1650498340000|2022-04-20 23:45:40|307.42|304.62|307.42|304.62|307.42|304.62|307.36|304.56|0
1650498350000|2022-04-20 23:45:50|307.48|304.68|307.6|304.8|307.6|304.8|307.48|304.68|0
1650498360000|2022-04-20 23:46:00|307.48|304.68|307.48|304.68|307.54|304.74|307.48|304.68|0
1650498370000|2022-04-20 23:46:10|307.6|304.8|307.48|304.68|307.6|304.8|307.48|304.68|0
1650498380000|2022-04-20 23:46:20|307.6|304.8|307.6|304.8|307.6|304.8|307.6|304.8|0
1650498390000|2022-04-20 23:46:30|307.72|304.92|307.72|304.92|307.72|304.92|307.6|304.8|0
1650498410000|2022-04-20 23:46:50|307.6|304.8|307.6|304.8|307.6|304.8|307.6|304.8|0
1650498430000|2022-04-20 23:47:10|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1650498450000|2022-04-20 23:47:30|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1650498470000|2022-04-20 23:47:50|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1650498480000|2022-04-20 23:48:00|307.19|304.39|307.01|304.21|307.19|304.39|307.01|304.21|0
1650498490000|2022-04-20 23:48:10|307.13|304.33|307.24|304.44|307.24|304.44|307.13|304.33|0
1650498510000|2022-04-20 23:48:30|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1650498520000|2022-04-20 23:48:40|307.01|304.21|307.13|304.33|307.13|304.33|307.01|304.21|0
1650498550000|2022-04-20 23:49:10|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1650498560000|2022-04-20 23:49:20|307.19|304.39|307.24|304.44|307.24|304.44|307.19|304.39|0
1650498570000|2022-04-20 23:49:30|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1650498580000|2022-04-20 23:49:40|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1650498600000|2022-04-20 23:50:00|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1650498610000|2022-04-20 23:50:10|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650498620000|2022-04-20 23:50:20|307.01|304.21|306.89|304.09|307.01|304.21|306.89|304.09|0
1650498640000|2022-04-20 23:50:40|306.77|303.97|306.65|303.85|306.77|303.97|306.65|303.85|0
1650498650000|2022-04-20 23:50:50|306.77|303.97|306.89|304.09|306.89|304.09|306.77|303.97|0
1650498660000|2022-04-20 23:51:00|307.01|304.21|306.77|303.97|307.01|304.21|306.77|303.97|0
1650498670000|2022-04-20 23:51:10|306.89|304.09|306.77|303.97|306.89|304.09|306.77|303.97|0
1650498690000|2022-04-20 23:51:30|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650498720000|2022-04-20 23:52:00|307.01|304.21|306.77|303.97|307.01|304.21|306.77|303.97|0
1650498730000|2022-04-20 23:52:10|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650498760000|2022-04-20 23:52:40|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650498770000|2022-04-20 23:52:50|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650498780000|2022-04-20 23:53:00|306.83|304.03|306.77|303.97|306.89|304.09|306.77|303.97|0
1650498800000|2022-04-20 23:53:20|306.71|303.91|306.77|303.97|306.77|303.97|306.71|303.91|0
1650498810000|2022-04-20 23:53:30|306.89|304.09|306.83|304.03|306.89|304.09|306.83|304.03|0
1650498820000|2022-04-20 23:53:40|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650498830000|2022-04-20 23:53:50|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1650498840000|2022-04-20 23:54:00|307.07|304.27|307.01|304.21|307.07|304.27|307.01|304.21|0
1650498850000|2022-04-20 23:54:10|307|304.2|307|304.2|307|304.2|307|304.2|0
1650498890000|2022-04-20 23:54:50|307.07|304.27|307.12|304.32|307.24|304.44|307.07|304.27|0
1650498900000|2022-04-20 23:55:00|307.24|304.44|307.12|304.32|307.24|304.44|307.12|304.32|0
1650498910000|2022-04-20 23:55:10|307.24|304.44|307.36|304.56|307.36|304.56|307.24|304.44|0
1650498920000|2022-04-20 23:55:20|307.48|304.68|307.59|304.79|307.59|304.79|307.48|304.68|0
1650498930000|2022-04-20 23:55:30|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1650498940000|2022-04-20 23:55:40|307.36|304.56|307.24|304.44|307.36|304.56|307.24|304.44|0
1650498950000|2022-04-20 23:55:50|307.3|304.5|307.36|304.56|307.36|304.56|307.3|304.5|0
1650498960000|2022-04-20 23:56:00|307.48|304.68|307.48|304.68|307.48|304.68|307.48|304.68|0
1650498970000|2022-04-20 23:56:10|307.36|304.56|307.48|304.68|307.48|304.68|307.36|304.56|0
1650498980000|2022-04-20 23:56:20|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1650499000000|2022-04-20 23:56:40|307.54|304.74|307.59|304.79|307.59|304.79|307.54|304.74|0
1650499010000|2022-04-20 23:56:50|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1650499020000|2022-04-20 23:57:00|307.66|304.86|307.59|304.79|307.66|304.86|307.59|304.79|0
1650499050000|2022-04-20 23:57:30|307.48|304.68|307.36|304.56|307.48|304.68|307.36|304.56|0
1650499060000|2022-04-20 23:57:40|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1650499070000|2022-04-20 23:57:50|307.12|304.32|307.24|304.44|307.24|304.44|307.12|304.32|0
1650499080000|2022-04-20 23:58:00|307.36|304.56|307.36|304.56|307.36|304.56|307.36|304.56|0
1650499110000|2022-04-20 23:58:30|307.12|304.32|307.12|304.32|307.12|304.32|307.06|304.26|0
1650499120000|2022-04-20 23:58:40|307|304.2|307.24|304.44|307.24|304.44|307|304.2|0
1650499140000|2022-04-20 23:59:00|307.36|304.56|307.48|304.68|307.48|304.68|307.36|304.56|0
1650499150000|2022-04-20 23:59:10|307.71|304.91|307.71|304.91|307.71|304.91|307.71|304.91|0
1650499200000|2022-04-21 00:00:00|307.83|305.03|307.59|304.79|307.83|305.03|307.47|304.67|0
1650499210000|2022-04-21 00:00:10|307.71|304.91|307.71|304.91|307.83|305.03|307.71|304.91|0
1650499220000|2022-04-21 00:00:20|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1650499230000|2022-04-21 00:00:30|307.71|304.91|307.47|304.67|307.71|304.91|307.47|304.67|0
1650499240000|2022-04-21 00:00:40|307.59|304.79|307.71|304.91|307.71|304.91|307.47|304.67|0
1650499250000|2022-04-21 00:00:50|307.59|304.79|307.59|304.79|307.59|304.79|307.47|304.67|0
1650499260000|2022-04-21 00:01:00|307.36|304.56|307.24|304.44|307.36|304.56|307.24|304.44|0
1650499270000|2022-04-21 00:01:10|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1650499280000|2022-04-21 00:01:20|307.24|304.44|307.24|304.44|307.36|304.56|307.24|304.44|0
1650499290000|2022-04-21 00:01:30|307.12|304.32|307.24|304.44|307.24|304.44|307.12|304.32|0
1650499300000|2022-04-21 00:01:40|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1650499310000|2022-04-21 00:01:50|307.24|304.44|307.12|304.32|307.24|304.44|307.12|304.32|0
1650499320000|2022-04-21 00:02:00|307.18|304.38|307.24|304.44|307.24|304.44|307.18|304.38|0
1650499330000|2022-04-21 00:02:10|307.12|304.32|306.88|304.08|307.12|304.32|306.88|304.08|0
1650499340000|2022-04-21 00:02:20|307|304.2|306.88|304.08|307|304.2|306.88|304.08|0
1650499350000|2022-04-21 00:02:30|307|304.2|307|304.2|307|304.2|307|304.2|0
1650499360000|2022-04-21 00:02:40|306.94|304.14|306.77|303.97|306.94|304.14|306.77|303.97|0
1650499380000|2022-04-21 00:03:00|306.83|304.03|306.77|303.97|306.83|304.03|306.77|303.97|0
1650499390000|2022-04-21 00:03:10|306.65|303.85|306.41|303.61|306.65|303.85|306.41|303.61|0
1650499400000|2022-04-21 00:03:20|306.29|303.49|306.29|303.49|306.29|303.49|306.18|303.38|0
1650499410000|2022-04-21 00:03:30|306.41|303.61|306.41|303.61|306.41|303.61|306.29|303.49|0
1650499420000|2022-04-21 00:03:40|306.53|303.73|306.59|303.79|306.59|303.79|306.53|303.73|0
1650499430000|2022-04-21 00:03:50|306.65|303.85|306.76|303.96|306.76|303.96|306.65|303.85|0
1650499440000|2022-04-21 00:04:00|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1650499450000|2022-04-21 00:04:10|307|304.2|307|304.2|307.12|304.32|307|304.2|0
1650499460000|2022-04-21 00:04:20|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1650499490000|2022-04-21 00:04:50|307.18|304.38|307.18|304.38|307.24|304.44|307.18|304.38|0
1650499500000|2022-04-21 00:05:00|307.12|304.32|307|304.2|307.12|304.32|307|304.2|0
1650499510000|2022-04-21 00:05:10|307.06|304.26|307|304.2|307.06|304.26|307|304.2|0
1650499520000|2022-04-21 00:05:20|307.12|304.32|307.12|304.32|307.12|304.32|307.12|304.32|0
1650499530000|2022-04-21 00:05:30|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1650499540000|2022-04-21 00:05:40|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1650499550000|2022-04-21 00:05:50|306.65|303.85|306.65|303.85|306.65|303.85|306.53|303.73|0
1650499560000|2022-04-21 00:06:00|306.53|303.73|306.53|303.73|306.59|303.79|306.53|303.73|0
1650499570000|2022-04-21 00:06:10|306.41|303.61|306.53|303.73|306.53|303.73|306.41|303.61|0
1650499580000|2022-04-21 00:06:20|306.59|303.79|306.29|303.49|306.59|303.79|306.29|303.49|0
1650499590000|2022-04-21 00:06:30|306.41|303.61|306.41|303.61|306.53|303.73|306.41|303.61|0
1650499600000|2022-04-21 00:06:40|306.29|303.49|306.41|303.61|306.41|303.61|306.29|303.49|0
1650499630000|2022-04-21 00:07:10|306.65|303.85|306.65|303.85|306.65|303.85|306.53|303.73|0
1650499640000|2022-04-21 00:07:20|306.59|303.79|306.53|303.73|306.65|303.85|306.53|303.73|0
1650499650000|2022-04-21 00:07:30|306.65|303.85|306.53|303.73|306.65|303.85|306.53|303.73|0
1650499660000|2022-04-21 00:07:40|306.59|303.79|306.53|303.73|306.59|303.79|306.53|303.73|0
1650499670000|2022-04-21 00:07:50|306.47|303.67|306.41|303.61|306.53|303.73|306.41|303.61|0
1650499680000|2022-04-21 00:08:00|306.53|303.73|306.29|303.49|306.53|303.73|306.29|303.49|0
1650499690000|2022-04-21 00:08:10|306.35|303.55|306.41|303.61|306.41|303.61|306.29|303.49|0
1650499700000|2022-04-21 00:08:20|306.53|303.73|306.53|303.73|306.64|303.84|306.53|303.73|0
1650499720000|2022-04-21 00:08:40|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650499730000|2022-04-21 00:08:50|306.59|303.79|306.64|303.84|306.64|303.84|306.59|303.79|0
1650499750000|2022-04-21 00:09:10|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1650499760000|2022-04-21 00:09:20|306.76|303.96|306.76|303.96|306.88|304.08|306.76|303.96|0
1650499790000|2022-04-21 00:09:50|306.71|303.91|306.64|303.84|306.71|303.91|306.64|303.84|0
1650499800000|2022-04-21 00:10:00|306.76|303.96|306.59|303.79|306.76|303.96|306.53|303.73|0
1650499810000|2022-04-21 00:10:10|306.64|303.84|306.76|303.96|306.76|303.96|306.64|303.84|0
1650499820000|2022-04-21 00:10:20|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1650499830000|2022-04-21 00:10:30|306.64|303.84|306.88|304.08|306.88|304.08|306.64|303.84|0
1650499840000|2022-04-21 00:10:40|306.64|303.84|306.64|303.84|306.76|303.96|306.64|303.84|0
1650499850000|2022-04-21 00:10:50|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1650499860000|2022-04-21 00:11:00|306.71|303.91|306.76|303.96|306.76|303.96|306.64|303.84|0
1650499870000|2022-04-21 00:11:10|306.71|303.91|306.64|303.84|306.71|303.91|306.64|303.84|0
1650499880000|2022-04-21 00:11:20|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1650499890000|2022-04-21 00:11:30|306.88|304.08|307|304.2|307|304.2|306.88|304.08|0
1650499900000|2022-04-21 00:11:40|306.88|304.08|306.94|304.14|306.94|304.14|306.88|304.08|0
1650499910000|2022-04-21 00:11:50|307|304.2|307|304.2|307|304.2|307|304.2|0
1650499940000|2022-04-21 00:12:20|306.88|304.08|307|304.2|307|304.2|306.88|304.08|0
1650499950000|2022-04-21 00:12:30|306.94|304.14|306.88|304.08|306.94|304.14|306.88|304.08|0
1650499960000|2022-04-21 00:12:40|307|304.2|306.94|304.14|307|304.2|306.94|304.14|0
1650499970000|2022-04-21 00:12:50|307|304.2|306.88|304.08|307|304.2|306.88|304.08|0
1650499980000|2022-04-21 00:13:00|307|304.2|307|304.2|307|304.2|307|304.2|0
1650499990000|2022-04-21 00:13:10|306.94|304.14|306.94|304.14|306.94|304.14|306.94|304.14|0
1650500000000|2022-04-21 00:13:20|306.88|304.08|306.88|304.08|307|304.2|306.88|304.08|0
1650500010000|2022-04-21 00:13:30|306.76|303.96|306.94|304.14|306.94|304.14|306.76|303.96|0
1650500020000|2022-04-21 00:13:40|306.88|304.08|307|304.2|307|304.2|306.88|304.08|0
1650500030000|2022-04-21 00:13:50|306.88|304.08|307|304.2|307|304.2|306.88|304.08|0
1650500040000|2022-04-21 00:14:00|306.88|304.08|306.88|304.08|306.88|304.08|306.88|304.08|0
1650500050000|2022-04-21 00:14:10|307|304.2|306.88|304.08|307|304.2|306.88|304.08|0
1650500060000|2022-04-21 00:14:20|306.94|304.14|307|304.2|307|304.2|306.94|304.14|0
1650500070000|2022-04-21 00:14:30|306.94|304.14|306.94|304.14|306.94|304.14|306.94|304.14|0
1650500080000|2022-04-21 00:14:40|307|304.2|307|304.2|307|304.2|307|304.2|0
1650500090000|2022-04-21 00:14:50|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1650500100000|2022-04-21 00:15:00|307.23|304.43|307.23|304.43|307.23|304.43|307.11|304.31|0
1650500110000|2022-04-21 00:15:10|307.18|304.38|307.11|304.31|307.23|304.43|307.11|304.31|0
1650500120000|2022-04-21 00:15:20|307|304.2|307|304.2|307|304.2|307|304.2|0
1650500130000|2022-04-21 00:15:30|306.88|304.08|306.94|304.14|307.11|304.31|306.88|304.08|0
1650500140000|2022-04-21 00:15:40|306.88|304.08|306.94|304.14|306.94|304.14|306.88|304.08|0
1650500150000|2022-04-21 00:15:50|306.88|304.08|307.23|304.43|307.23|304.43|306.88|304.08|0
1650500170000|2022-04-21 00:16:10|307.11|304.31|307|304.2|307.11|304.31|307|304.2|0
1650500180000|2022-04-21 00:16:20|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1650500190000|2022-04-21 00:16:30|307.23|304.43|307.17|304.37|307.23|304.43|307.11|304.31|0
1650500200000|2022-04-21 00:16:40|307.11|304.31|307|304.2|307.11|304.31|307|304.2|0
1650500210000|2022-04-21 00:16:50|307.06|304.26|307|304.2|307.06|304.26|307|304.2|0
1650500220000|2022-04-21 00:17:00|306.88|304.08|307|304.2|307|304.2|306.88|304.08|0
1650500230000|2022-04-21 00:17:10|306.88|304.08|306.76|303.96|306.88|304.08|306.76|303.96|0
1650500240000|2022-04-21 00:17:20|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650500250000|2022-04-21 00:17:30|306.7|303.9|306.64|303.84|306.7|303.9|306.64|303.84|0
1650500280000|2022-04-21 00:18:00|306.52|303.72|306.4|303.6|306.52|303.72|306.4|303.6|0
1650500290000|2022-04-21 00:18:10|306.29|303.49|305.93|303.13|306.29|303.49|305.93|303.13|0
1650500300000|2022-04-21 00:18:20|306.05|303.25|306.17|303.37|306.17|303.37|306.05|303.25|0
1650500310000|2022-04-21 00:18:30|306.05|303.25|306.17|303.37|306.17|303.37|306.05|303.25|0
1650500320000|2022-04-21 00:18:40|306.29|303.49|305.93|303.13|306.29|303.49|305.93|303.13|0
1650500330000|2022-04-21 00:18:50|306.05|303.25|306.11|303.31|306.11|303.31|306.05|303.25|0
1650500340000|2022-04-21 00:19:00|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650500350000|2022-04-21 00:19:10|305.93|303.13|305.99|303.19|306.05|303.25|305.93|303.13|0
1650500360000|2022-04-21 00:19:20|306.05|303.25|306.11|303.31|306.11|303.31|306.05|303.25|0
1650500370000|2022-04-21 00:19:30|306.17|303.37|306.17|303.37|306.17|303.37|306.05|303.25|0
1650500380000|2022-04-21 00:19:40|306.23|303.43|306.29|303.49|306.29|303.49|306.23|303.43|0
1650500390000|2022-04-21 00:19:50|306.17|303.37|306.17|303.37|306.23|303.43|306.17|303.37|0
1650500400000|2022-04-21 00:20:00|306.23|303.43|306.52|303.72|306.52|303.72|306.23|303.43|0
1650500410000|2022-04-21 00:20:10|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650500420000|2022-04-21 00:20:20|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650500430000|2022-04-21 00:20:30|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650500440000|2022-04-21 00:20:40|306.4|303.6|306.52|303.72|306.52|303.72|306.4|303.6|0
1650500450000|2022-04-21 00:20:50|306.4|303.6|306.47|303.67|306.47|303.67|306.4|303.6|0
1650500460000|2022-04-21 00:21:00|306.4|303.6|306.7|303.9|306.7|303.9|306.4|303.6|0
1650500470000|2022-04-21 00:21:10|306.64|303.84|306.88|304.08|306.88|304.08|306.64|303.84|0
1650500480000|2022-04-21 00:21:20|306.82|304.02|306.88|304.08|306.88|304.08|306.82|304.02|0
1650500490000|2022-04-21 00:21:30|306.99|304.19|306.88|304.08|306.99|304.19|306.88|304.08|0
1650500500000|2022-04-21 00:21:40|306.76|303.96|306.88|304.08|306.88|304.08|306.76|303.96|0
1650500510000|2022-04-21 00:21:50|306.87|304.07|306.76|303.96|306.87|304.07|306.76|303.96|0
1650500520000|2022-04-21 00:22:00|306.82|304.02|306.76|303.96|306.82|304.02|306.76|303.96|0
1650500530000|2022-04-21 00:22:10|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650500540000|2022-04-21 00:22:20|306.58|303.78|306.58|303.78|306.58|303.78|306.52|303.72|0
1650500550000|2022-04-21 00:22:30|306.64|303.84|306.64|303.84|306.76|303.96|306.64|303.84|0
1650500560000|2022-04-21 00:22:40|306.7|303.9|306.76|303.96|306.76|303.96|306.7|303.9|0
1650500580000|2022-04-21 00:23:00|306.87|304.07|306.76|303.96|306.87|304.07|306.76|303.96|0
1650500590000|2022-04-21 00:23:10|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650500600000|2022-04-21 00:23:20|306.7|303.9|306.76|303.96|306.76|303.96|306.7|303.9|0
1650500610000|2022-04-21 00:23:30|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650500620000|2022-04-21 00:23:40|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650500640000|2022-04-21 00:24:00|306.4|303.6|306.52|303.72|306.52|303.72|306.4|303.6|0
1650500650000|2022-04-21 00:24:10|306.4|303.6|306.52|303.72|306.52|303.72|306.4|303.6|0
1650500680000|2022-04-21 00:24:40|306.58|303.78|306.52|303.72|306.58|303.78|306.52|303.72|0
1650500690000|2022-04-21 00:24:50|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650500700000|2022-04-21 00:25:00|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650500710000|2022-04-21 00:25:10|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650500720000|2022-04-21 00:25:20|306.28|303.48|306.4|303.6|306.4|303.6|306.28|303.48|0
1650500730000|2022-04-21 00:25:30|306.46|303.66|306.52|303.72|306.52|303.72|306.46|303.66|0
1650500740000|2022-04-21 00:25:40|306.46|303.66|306.52|303.72|306.52|303.72|306.4|303.6|0
1650500760000|2022-04-21 00:26:00|306.4|303.6|306.4|303.6|306.52|303.72|306.4|303.6|0
1650500780000|2022-04-21 00:26:20|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1650500810000|2022-04-21 00:26:50|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650500820000|2022-04-21 00:27:00|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1650500830000|2022-04-21 00:27:10|306.4|303.6|306.28|303.48|306.4|303.6|306.28|303.48|0
1650500840000|2022-04-21 00:27:20|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650500860000|2022-04-21 00:27:40|306.52|303.72|306.4|303.6|306.52|303.72|306.4|303.6|0
1650500870000|2022-04-21 00:27:50|306.46|303.66|306.4|303.6|306.46|303.66|306.4|303.6|0
1650500880000|2022-04-21 00:28:00|306.34|303.54|306.4|303.6|306.4|303.6|306.34|303.54|0
1650500890000|2022-04-21 00:28:10|306.46|303.66|306.52|303.72|306.52|303.72|306.46|303.66|0
1650500900000|2022-04-21 00:28:20|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650500910000|2022-04-21 00:28:30|306.52|303.72|306.4|303.6|306.52|303.72|306.4|303.6|0
1650500920000|2022-04-21 00:28:40|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650500930000|2022-04-21 00:28:50|306.4|303.6|306.52|303.72|306.52|303.72|306.4|303.6|0
1650500940000|2022-04-21 00:29:00|306.64|303.84|306.64|303.84|306.64|303.84|306.58|303.78|0
1650500960000|2022-04-21 00:29:20|306.52|303.72|306.52|303.72|306.58|303.78|306.52|303.72|0
1650500970000|2022-04-21 00:29:30|306.58|303.78|306.64|303.84|306.64|303.84|306.58|303.78|0
1650501000000|2022-04-21 00:30:00|306.58|303.78|306.64|303.84|306.64|303.84|306.52|303.72|0
1650501010000|2022-04-21 00:30:10|306.52|303.72|306.64|303.84|306.64|303.84|306.52|303.72|0
1650501020000|2022-04-21 00:30:20|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650501030000|2022-04-21 00:30:30|306.58|303.78|306.52|303.72|306.58|303.78|306.52|303.72|0
1650501050000|2022-04-21 00:30:50|306.58|303.78|306.64|303.84|306.64|303.84|306.58|303.78|0
1650501060000|2022-04-21 00:31:00|306.52|303.72|306.64|303.84|306.64|303.84|306.52|303.72|0
1650501080000|2022-04-21 00:31:20|306.63|303.83|306.46|303.66|306.63|303.83|306.4|303.6|0
1650501090000|2022-04-21 00:31:30|306.52|303.72|306.63|303.83|306.63|303.83|306.52|303.72|0
1650501100000|2022-04-21 00:31:40|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650501110000|2022-04-21 00:31:50|306.58|303.78|306.58|303.78|306.58|303.78|306.58|303.78|0
1650501120000|2022-04-21 00:32:00|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650501130000|2022-04-21 00:32:10|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650501140000|2022-04-21 00:32:20|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1650501150000|2022-04-21 00:32:30|306.28|303.48|306.16|303.36|306.28|303.48|306.16|303.36|0
1650501160000|2022-04-21 00:32:40|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650501170000|2022-04-21 00:32:50|306.11|303.31|306.28|303.48|306.28|303.48|306.11|303.31|0
1650501180000|2022-04-21 00:33:00|306.22|303.42|306.16|303.36|306.22|303.42|306.16|303.36|0
1650501190000|2022-04-21 00:33:10|306.28|303.48|306.16|303.36|306.28|303.48|306.16|303.36|0
1650501200000|2022-04-21 00:33:20|306.28|303.48|306.22|303.42|306.28|303.48|306.22|303.42|0
1650501210000|2022-04-21 00:33:30|306.28|303.48|306.16|303.36|306.28|303.48|306.16|303.36|0
1650501220000|2022-04-21 00:33:40|306.22|303.42|306.16|303.36|306.22|303.42|306.16|303.36|0
1650501240000|2022-04-21 00:34:00|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1650501260000|2022-04-21 00:34:20|306.22|303.42|306.28|303.48|306.28|303.48|306.22|303.42|0
1650501280000|2022-04-21 00:34:40|306.16|303.36|306.22|303.42|306.22|303.42|306.16|303.36|0
1650501290000|2022-04-21 00:34:50|306.28|303.48|306.16|303.36|306.28|303.48|306.16|303.36|0
1650501300000|2022-04-21 00:35:00|306.28|303.48|306.28|303.48|306.28|303.48|306.16|303.36|0
1650501310000|2022-04-21 00:35:10|306.16|303.36|306.04|303.24|306.16|303.36|306.04|303.24|0
1650501320000|2022-04-21 00:35:20|306.16|303.36|306.28|303.48|306.28|303.48|306.16|303.36|0
1650501330000|2022-04-21 00:35:30|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1650501340000|2022-04-21 00:35:40|306.28|303.48|306.28|303.48|306.28|303.48|306.22|303.42|0
1650501380000|2022-04-21 00:36:20|306.4|303.6|306.51|303.71|306.51|303.71|306.4|303.6|0
1650501390000|2022-04-21 00:36:30|306.63|303.83|306.58|303.78|306.63|303.83|306.51|303.71|0
1650501400000|2022-04-21 00:36:40|306.51|303.71|306.51|303.71|306.63|303.83|306.51|303.71|0
1650501410000|2022-04-21 00:36:50|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1650501420000|2022-04-21 00:37:00|306.75|303.95|306.99|304.19|306.99|304.19|306.75|303.95|0
1650501440000|2022-04-21 00:37:20|306.93|304.13|307.1|304.3|307.1|304.3|306.87|304.07|0
1650501450000|2022-04-21 00:37:30|307.05|304.25|307.1|304.3|307.1|304.3|307.05|304.25|0
1650501460000|2022-04-21 00:37:40|307.22|304.42|306.99|304.19|307.22|304.42|306.99|304.19|0
1650501470000|2022-04-21 00:37:50|307.1|304.3|306.99|304.19|307.1|304.3|306.99|304.19|0
1650501480000|2022-04-21 00:38:00|307.05|304.25|306.99|304.19|307.1|304.3|306.99|304.19|0
1650501490000|2022-04-21 00:38:10|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1650501500000|2022-04-21 00:38:20|307.22|304.42|307.22|304.42|307.22|304.42|307.22|304.42|0
1650501510000|2022-04-21 00:38:30|307.1|304.3|307.17|304.37|307.22|304.42|307.1|304.3|0
1650501520000|2022-04-21 00:38:40|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1650501530000|2022-04-21 00:38:50|306.99|304.19|307.1|304.3|307.1|304.3|306.99|304.19|0
1650501540000|2022-04-21 00:39:00|307.22|304.42|307.22|304.42|307.22|304.42|307.1|304.3|0
1650501550000|2022-04-21 00:39:10|307.1|304.3|307.1|304.3|307.1|304.3|306.99|304.19|0
1650501560000|2022-04-21 00:39:20|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650501570000|2022-04-21 00:39:30|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1650501580000|2022-04-21 00:39:40|307.22|304.42|307.22|304.42|307.22|304.42|307.16|304.36|0
1650501590000|2022-04-21 00:39:50|307.16|304.36|307.1|304.3|307.16|304.36|307.1|304.3|0
1650501600000|2022-04-21 00:40:00|307.22|304.42|307.1|304.3|307.22|304.42|307.1|304.3|0
1650501610000|2022-04-21 00:40:10|306.99|304.19|306.98|304.18|306.99|304.19|306.98|304.18|0
1650501620000|2022-04-21 00:40:20|306.87|304.07|307.05|304.25|307.05|304.25|306.87|304.07|0
1650501630000|2022-04-21 00:40:30|307.1|304.3|306.98|304.18|307.1|304.3|306.98|304.18|0
1650501640000|2022-04-21 00:40:40|307.1|304.3|307.16|304.36|307.16|304.36|307.1|304.3|0
1650501650000|2022-04-21 00:40:50|307.22|304.42|307.1|304.3|307.22|304.42|307.1|304.3|0
1650501670000|2022-04-21 00:41:10|307.22|304.42|307.1|304.3|307.22|304.42|307.1|304.3|0
1650501680000|2022-04-21 00:41:20|307.22|304.42|307.22|304.42|307.22|304.42|307.22|304.42|0
1650501690000|2022-04-21 00:41:30|307.1|304.3|307.1|304.3|307.1|304.3|307.1|304.3|0
1650501700000|2022-04-21 00:41:40|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1650501710000|2022-04-21 00:41:50|307.1|304.3|306.98|304.18|307.1|304.3|306.98|304.18|0
1650501720000|2022-04-21 00:42:00|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650501730000|2022-04-21 00:42:10|306.98|304.18|306.98|304.18|306.98|304.18|306.87|304.07|0
1650501740000|2022-04-21 00:42:20|307.05|304.25|307.1|304.3|307.1|304.3|307.05|304.25|0
1650501750000|2022-04-21 00:42:30|307.05|304.25|307.1|304.3|307.1|304.3|306.98|304.18|0
1650501770000|2022-04-21 00:42:50|306.98|304.18|307.1|304.3|307.1|304.3|306.98|304.18|0
1650501780000|2022-04-21 00:43:00|306.98|304.18|306.87|304.07|306.98|304.18|306.87|304.07|0
1650501790000|2022-04-21 00:43:10|306.81|304.01|306.75|303.95|306.81|304.01|306.75|303.95|0
1650501800000|2022-04-21 00:43:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650501810000|2022-04-21 00:43:30|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1650501820000|2022-04-21 00:43:40|306.81|304.01|306.75|303.95|306.81|304.01|306.75|303.95|0
1650501830000|2022-04-21 00:43:50|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650501840000|2022-04-21 00:44:00|306.93|304.13|306.98|304.18|307.04|304.24|306.93|304.13|0
1650501850000|2022-04-21 00:44:10|307.1|304.3|306.87|304.07|307.1|304.3|306.87|304.07|0
1650501870000|2022-04-21 00:44:30|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1650501890000|2022-04-21 00:44:50|306.87|304.07|306.75|303.95|306.87|304.07|306.75|303.95|0
1650501910000|2022-04-21 00:45:10|306.63|303.83|306.69|303.89|306.75|303.95|306.63|303.83|0
1650501920000|2022-04-21 00:45:20|306.63|303.83|306.75|303.95|306.75|303.95|306.63|303.83|0
1650501940000|2022-04-21 00:45:40|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1650501950000|2022-04-21 00:45:50|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1650501960000|2022-04-21 00:46:00|306.63|303.83|306.75|303.95|306.75|303.95|306.63|303.83|0
1650501970000|2022-04-21 00:46:10|306.81|304.01|306.75|303.95|306.81|304.01|306.75|303.95|0
1650501980000|2022-04-21 00:46:20|306.81|304.01|306.98|304.18|306.98|304.18|306.81|304.01|0
1650501990000|2022-04-21 00:46:30|307.04|304.24|306.98|304.18|307.04|304.24|306.98|304.18|0
1650502000000|2022-04-21 00:46:40|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1650502020000|2022-04-21 00:47:00|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1650502030000|2022-04-21 00:47:10|306.98|304.18|306.86|304.06|306.98|304.18|306.86|304.06|0
1650502040000|2022-04-21 00:47:20|306.98|304.18|306.86|304.06|306.98|304.18|306.86|304.06|0
1650502060000|2022-04-21 00:47:40|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1650502070000|2022-04-21 00:47:50|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1650502080000|2022-04-21 00:48:00|306.92|304.12|306.98|304.18|306.98|304.18|306.92|304.12|0
1650502130000|2022-04-21 00:48:50|307.04|304.24|307.1|304.3|307.1|304.3|307.04|304.24|0
1650502140000|2022-04-21 00:49:00|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1650502150000|2022-04-21 00:49:10|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1650502160000|2022-04-21 00:49:20|307.57|304.77|307.45|304.65|307.57|304.77|307.45|304.65|0
1650502170000|2022-04-21 00:49:30|307.57|304.77|307.45|304.65|307.57|304.77|307.45|304.65|0
1650502180000|2022-04-21 00:49:40|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1650502190000|2022-04-21 00:49:50|307.57|304.77|307.45|304.65|307.57|304.77|307.45|304.65|0
1650502200000|2022-04-21 00:50:00|307.57|304.77|307.45|304.65|307.57|304.77|307.45|304.65|0
1650502210000|2022-04-21 00:50:10|307.51|304.71|307.45|304.65|307.51|304.71|307.45|304.65|0
1650502220000|2022-04-21 00:50:20|307.57|304.77|307.57|304.77|307.57|304.77|307.51|304.71|0
1650502230000|2022-04-21 00:50:30|307.51|304.71|307.4|304.6|307.51|304.71|307.4|304.6|0
1650502240000|2022-04-21 00:50:40|307.33|304.53|307.4|304.6|307.45|304.65|307.33|304.53|0
1650502250000|2022-04-21 00:50:50|307.45|304.65|307.4|304.6|307.45|304.65|307.33|304.53|0
1650502260000|2022-04-21 00:51:00|307.45|304.65|307.69|304.89|307.69|304.89|307.45|304.65|0
1650502270000|2022-04-21 00:51:10|307.57|304.77|307.57|304.77|307.69|304.89|307.57|304.77|0
1650502280000|2022-04-21 00:51:20|307.69|304.89|307.57|304.77|307.75|304.95|307.57|304.77|0
1650502290000|2022-04-21 00:51:30|307.51|304.71|307.57|304.77|307.57|304.77|307.45|304.65|0
1650502300000|2022-04-21 00:51:40|307.69|304.89|307.69|304.89|307.69|304.89|307.57|304.77|0
1650502310000|2022-04-21 00:51:50|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1650502320000|2022-04-21 00:52:00|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1650502330000|2022-04-21 00:52:10|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1650502340000|2022-04-21 00:52:20|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1650502350000|2022-04-21 00:52:30|307.81|305.01|307.81|305.01|307.81|305.01|307.81|305.01|0
1650502360000|2022-04-21 00:52:40|307.69|304.89|307.69|304.89|307.69|304.89|307.69|304.89|0
1650502380000|2022-04-21 00:53:00|307.81|305.01|307.69|304.89|307.81|305.01|307.69|304.89|0
1650502400000|2022-04-21 00:53:20|307.81|305.01|307.69|304.89|307.81|305.01|307.69|304.89|0
1650502410000|2022-04-21 00:53:30|307.81|305.01|307.69|304.89|307.81|305.01|307.69|304.89|0
1650502430000|2022-04-21 00:53:50|307.81|305.01|307.69|304.89|307.81|305.01|307.69|304.89|0
1650502450000|2022-04-21 00:54:10|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1650502490000|2022-04-21 00:54:50|307.63|304.83|307.63|304.83|307.63|304.83|307.63|304.83|0
1650502500000|2022-04-21 00:55:00|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1650502510000|2022-04-21 00:55:10|307.51|304.71|307.57|304.77|307.57|304.77|307.51|304.71|0
1650502520000|2022-04-21 00:55:20|307.45|304.65|307.45|304.65|307.45|304.65|307.45|304.65|0
1650502530000|2022-04-21 00:55:30|307.57|304.77|307.51|304.71|307.57|304.77|307.51|304.71|0
1650502540000|2022-04-21 00:55:40|307.57|304.77|307.45|304.65|307.57|304.77|307.45|304.65|0
1650502550000|2022-04-21 00:55:50|307.57|304.77|307.57|304.77|307.57|304.77|307.57|304.77|0
1650502560000|2022-04-21 00:56:00|307.63|304.83|307.69|304.89|307.69|304.89|307.63|304.83|0
1650502570000|2022-04-21 00:56:10|307.63|304.83|307.57|304.77|307.69|304.89|307.57|304.77|0
1650502580000|2022-04-21 00:56:20|307.45|304.65|307.33|304.53|307.45|304.65|307.33|304.53|0
1650502590000|2022-04-21 00:56:30|307.45|304.65|307.51|304.71|307.51|304.71|307.45|304.65|0
1650502600000|2022-04-21 00:56:40|307.45|304.65|307.33|304.53|307.45|304.65|307.33|304.53|0
1650502610000|2022-04-21 00:56:50|307.28|304.48|307.33|304.53|307.33|304.53|307.28|304.48|0
1650502620000|2022-04-21 00:57:00|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1650502640000|2022-04-21 00:57:20|307.28|304.48|307.28|304.48|307.33|304.53|307.28|304.48|0
1650502650000|2022-04-21 00:57:30|307.33|304.53|307.21|304.41|307.33|304.53|307.21|304.41|0
1650502660000|2022-04-21 00:57:40|307.33|304.53|307.21|304.41|307.33|304.53|307.21|304.41|0
1650502670000|2022-04-21 00:57:50|307.1|304.3|307.1|304.3|307.1|304.3|306.98|304.18|0
1650502680000|2022-04-21 00:58:00|306.98|304.18|306.86|304.06|306.98|304.18|306.86|304.06|0
1650502690000|2022-04-21 00:58:10|306.98|304.18|306.98|304.18|307.1|304.3|306.98|304.18|0
1650502700000|2022-04-21 00:58:20|307.1|304.3|306.98|304.18|307.1|304.3|306.98|304.18|0
1650502710000|2022-04-21 00:58:30|306.86|304.06|307.1|304.3|307.1|304.3|306.86|304.06|0
1650502720000|2022-04-21 00:58:40|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1650502730000|2022-04-21 00:58:50|307.21|304.41|307.27|304.47|307.27|304.47|307.21|304.41|0
1650502740000|2022-04-21 00:59:00|307.21|304.41|307.33|304.53|307.33|304.53|307.21|304.41|0
1650502750000|2022-04-21 00:59:10|307.27|304.47|307.21|304.41|307.27|304.47|307.21|304.41|0
1650502770000|2022-04-21 00:59:30|307.27|304.47|307.21|304.41|307.27|304.47|307.21|304.41|0
1650502780000|2022-04-21 00:59:40|307.27|304.47|307.09|304.29|307.27|304.47|307.09|304.29|0
1650502790000|2022-04-21 00:59:50|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1650502800000|2022-04-21 01:00:00|307.09|304.29|306.98|304.18|307.09|304.29|306.98|304.18|0
1650502810000|2022-04-21 01:00:10|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1650502820000|2022-04-21 01:00:20|306.98|304.18|307.09|304.29|307.09|304.29|306.98|304.18|0
1650502830000|2022-04-21 01:00:30|307.04|304.24|306.98|304.18|307.04|304.24|306.98|304.18|0
1650502840000|2022-04-21 01:00:40|307.09|304.29|306.98|304.18|307.09|304.29|306.98|304.18|0
1650502860000|2022-04-21 01:01:00|306.86|304.06|306.86|304.06|306.98|304.18|306.86|304.06|0
1650502870000|2022-04-21 01:01:10|306.74|303.94|306.86|304.06|306.86|304.06|306.74|303.94|0
1650502880000|2022-04-21 01:01:20|306.98|304.18|307.09|304.29|307.09|304.29|306.98|304.18|0
1650502890000|2022-04-21 01:01:30|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1650502900000|2022-04-21 01:01:40|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1650502910000|2022-04-21 01:01:50|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1650502920000|2022-04-21 01:02:00|307.09|304.29|307.09|304.29|307.15|304.35|307.09|304.29|0
1650502930000|2022-04-21 01:02:10|307.21|304.41|307.09|304.29|307.21|304.41|307.09|304.29|0
1650502950000|2022-04-21 01:02:30|307.15|304.35|307.15|304.35|307.15|304.35|307.15|304.35|0
1650502960000|2022-04-21 01:02:40|307.09|304.29|307.09|304.29|307.15|304.35|307.09|304.29|0
1650502980000|2022-04-21 01:03:00|307.21|304.41|307.09|304.29|307.21|304.41|307.09|304.29|0
1650503000000|2022-04-21 01:03:20|307.21|304.41|307.09|304.29|307.21|304.41|307.09|304.29|0
1650503010000|2022-04-21 01:03:30|307.15|304.35|307.09|304.29|307.15|304.35|307.09|304.29|0
1650503020000|2022-04-21 01:03:40|306.97|304.17|306.97|304.17|306.97|304.17|306.97|304.17|0
1650503030000|2022-04-21 01:03:50|307.04|304.24|307.04|304.24|307.04|304.24|306.97|304.17|0
1650503040000|2022-04-21 01:04:00|306.97|304.17|307.09|304.29|307.09|304.29|306.97|304.17|0
1650503060000|2022-04-21 01:04:20|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1650503070000|2022-04-21 01:04:30|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1650503080000|2022-04-21 01:04:40|307.21|304.41|307.21|304.41|307.21|304.41|307.21|304.41|0
1650503090000|2022-04-21 01:04:50|307.27|304.47|307.21|304.41|307.27|304.47|307.21|304.41|0
1650503100000|2022-04-21 01:05:00|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1650503110000|2022-04-21 01:05:10|307.45|304.65|307.56|304.76|307.56|304.76|307.45|304.65|0
1650503130000|2022-04-21 01:05:30|307.45|304.65|307.45|304.65|307.51|304.71|307.45|304.65|0
1650503140000|2022-04-21 01:05:40|307.56|304.76|307.45|304.65|307.56|304.76|307.45|304.65|0
1650503160000|2022-04-21 01:06:00|307.56|304.76|307.68|304.88|307.68|304.88|307.56|304.76|0
1650503190000|2022-04-21 01:06:30|307.8|305|307.86|305.06|307.86|305.06|307.8|305|0
1650503200000|2022-04-21 01:06:40|307.92|305.12|307.92|305.12|308.04|305.24|307.92|305.12|0
1650503210000|2022-04-21 01:06:50|307.8|305|307.68|304.88|307.8|305|307.68|304.88|0
1650503220000|2022-04-21 01:07:00|307.56|304.76|307.45|304.65|307.68|304.88|307.45|304.65|0
1650503230000|2022-04-21 01:07:10|307.51|304.71|307.45|304.65|307.51|304.71|307.45|304.65|0
1650503240000|2022-04-21 01:07:20|307.56|304.76|307.51|304.71|307.56|304.76|307.51|304.71|0
1650503250000|2022-04-21 01:07:30|307.56|304.76|307.45|304.65|307.56|304.76|307.45|304.65|0
1650503260000|2022-04-21 01:07:40|307.51|304.71|307.56|304.76|307.56|304.76|307.51|304.71|0
1650503280000|2022-04-21 01:08:00|307.62|304.82|307.68|304.88|307.68|304.88|307.62|304.82|0
1650503290000|2022-04-21 01:08:10|307.62|304.82|307.56|304.76|307.68|304.88|307.56|304.76|0
1650503300000|2022-04-21 01:08:20|307.62|304.82|307.62|304.82|307.62|304.82|307.56|304.76|0
1650503310000|2022-04-21 01:08:30|307.8|305|307.8|305|307.8|305|307.8|305|0
1650503330000|2022-04-21 01:08:50|307.92|305.12|307.8|305|307.92|305.12|307.8|305|0
1650503380000|2022-04-21 01:09:40|307.92|305.12|307.86|305.06|307.92|305.12|307.86|305.06|0
1650503390000|2022-04-21 01:09:50|307.92|305.12|307.8|305|307.92|305.12|307.8|305|0
1650503400000|2022-04-21 01:10:00|307.68|304.88|307.56|304.76|307.68|304.88|307.56|304.76|0
1650503410000|2022-04-21 01:10:10|307.68|304.88|307.68|304.88|307.68|304.88|307.62|304.82|0
1650503420000|2022-04-21 01:10:20|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1650503430000|2022-04-21 01:10:30|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650503440000|2022-04-21 01:10:40|307.8|305|307.8|305|307.8|305|307.8|305|0
1650503460000|2022-04-21 01:11:00|307.86|305.06|307.92|305.12|307.92|305.12|307.86|305.06|0
1650503470000|2022-04-21 01:11:10|308.04|305.24|308.04|305.24|308.04|305.24|308.04|305.24|0
1650503480000|2022-04-21 01:11:20|308.03|305.23|308.03|305.23|308.03|305.23|307.98|305.18|0
1650503520000|2022-04-21 01:12:00|308.15|305.35|308.15|305.35|308.15|305.35|308.15|305.35|0
1650503530000|2022-04-21 01:12:10|308.03|305.23|308.03|305.23|308.03|305.23|308.03|305.23|0
1650503560000|2022-04-21 01:12:40|307.92|305.12|307.8|305|307.92|305.12|307.8|305|0
1650503570000|2022-04-21 01:12:50|307.92|305.12|307.8|305|307.92|305.12|307.8|305|0
1650503610000|2022-04-21 01:13:30|307.68|304.88|307.8|305|307.8|305|307.68|304.88|0
1650503630000|2022-04-21 01:13:50|307.68|304.88|307.56|304.76|307.68|304.88|307.56|304.76|0
1650503640000|2022-04-21 01:14:00|307.68|304.88|307.62|304.82|307.68|304.88|307.56|304.76|0
1650503650000|2022-04-21 01:14:10|307.56|304.76|307.62|304.82|307.62|304.82|307.56|304.76|0
1650503660000|2022-04-21 01:14:20|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1650503680000|2022-04-21 01:14:40|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650503700000|2022-04-21 01:15:00|307.56|304.76|307.5|304.7|307.56|304.76|307.5|304.7|0
1650503710000|2022-04-21 01:15:10|307.56|304.76|307.56|304.76|307.62|304.82|307.56|304.76|0
1650503720000|2022-04-21 01:15:20|307.44|304.64|307.44|304.64|307.44|304.64|307.44|304.64|0
1650503730000|2022-04-21 01:15:30|307.56|304.76|307.44|304.64|307.56|304.76|307.44|304.64|0
1650503740000|2022-04-21 01:15:40|307.32|304.52|307.44|304.64|307.44|304.64|307.32|304.52|0
1650503750000|2022-04-21 01:15:50|307.56|304.76|307.44|304.64|307.56|304.76|307.44|304.64|0
1650503760000|2022-04-21 01:16:00|307.32|304.52|307.44|304.64|307.56|304.76|307.32|304.52|0
1650503770000|2022-04-21 01:16:10|307.56|304.76|307.44|304.64|307.56|304.76|307.44|304.64|0
1650503780000|2022-04-21 01:16:20|307.56|304.76|307.56|304.76|307.56|304.76|307.5|304.7|0
1650503790000|2022-04-21 01:16:30|307.68|304.88|307.56|304.76|307.68|304.88|307.56|304.76|0
1650503800000|2022-04-21 01:16:40|307.44|304.64|307.56|304.76|307.56|304.76|307.44|304.64|0
1650503820000|2022-04-21 01:17:00|307.68|304.88|307.5|304.7|307.68|304.88|307.5|304.7|0
1650503830000|2022-04-21 01:17:10|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1650503840000|2022-04-21 01:17:20|307.5|304.7|307.56|304.76|307.56|304.76|307.5|304.7|0
1650503850000|2022-04-21 01:17:30|307.5|304.7|307.56|304.76|307.56|304.76|307.5|304.7|0
1650503870000|2022-04-21 01:17:50|307.44|304.64|307.44|304.64|307.5|304.7|307.44|304.64|0
1650503880000|2022-04-21 01:18:00|307.56|304.76|307.44|304.64|307.56|304.76|307.44|304.64|0
1650503890000|2022-04-21 01:18:10|307.38|304.58|307.2|304.4|307.38|304.58|307.2|304.4|0
1650503900000|2022-04-21 01:18:20|307.09|304.29|306.97|304.17|307.09|304.29|306.97|304.17|0
1650503920000|2022-04-21 01:18:40|307.09|304.29|307.09|304.29|307.09|304.29|307.09|304.29|0
1650503970000|2022-04-21 01:19:30|307.2|304.4|307.2|304.4|307.2|304.4|307.15|304.35|0
1650503980000|2022-04-21 01:19:40|307.15|304.35|307.09|304.29|307.2|304.4|307.09|304.29|0
1650504000000|2022-04-21 01:20:00|307.15|304.35|307.2|304.4|307.2|304.4|307.15|304.35|0
1650504010000|2022-04-21 01:20:10|307.15|304.35|307.2|304.4|307.2|304.4|307.15|304.35|0
1650504020000|2022-04-21 01:20:20|307.15|304.35|307.2|304.4|307.2|304.4|307.15|304.35|0
1650504030000|2022-04-21 01:20:30|307.27|304.47|307.2|304.4|307.27|304.47|307.2|304.4|0
1650504040000|2022-04-21 01:20:40|307.09|304.29|307.2|304.4|307.2|304.4|307.09|304.29|0
1650504050000|2022-04-21 01:20:50|307.32|304.52|307.2|304.4|307.32|304.52|307.2|304.4|0
1650504060000|2022-04-21 01:21:00|307.26|304.46|307.32|304.52|307.32|304.52|307.26|304.46|0
1650504070000|2022-04-21 01:21:10|307.38|304.58|307.44|304.64|307.44|304.64|307.38|304.58|0
1650504090000|2022-04-21 01:21:30|307.56|304.76|307.68|304.88|307.68|304.88|307.56|304.76|0
1650504100000|2022-04-21 01:21:40|307.74|304.94|307.79|304.99|307.79|304.99|307.74|304.94|0
1650504110000|2022-04-21 01:21:50|307.91|305.11|307.91|305.11|307.91|305.11|307.91|305.11|0
1650504120000|2022-04-21 01:22:00|308.03|305.23|307.91|305.11|308.03|305.23|307.91|305.11|0
1650504130000|2022-04-21 01:22:10|307.86|305.06|307.91|305.11|307.91|305.11|307.86|305.06|0
1650504140000|2022-04-21 01:22:20|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1650504150000|2022-04-21 01:22:30|307.86|305.06|307.68|304.88|307.86|305.06|307.68|304.88|0
1650504160000|2022-04-21 01:22:40|307.79|304.99|307.79|304.99|307.79|304.99|307.74|304.94|0
1650504170000|2022-04-21 01:22:50|307.91|305.11|307.79|304.99|307.91|305.11|307.79|304.99|0
1650504200000|2022-04-21 01:23:20|307.67|304.87|307.79|304.99|307.79|304.99|307.67|304.87|0
1650504220000|2022-04-21 01:23:40|307.67|304.87|307.67|304.87|307.67|304.87|307.56|304.76|0
1650504230000|2022-04-21 01:23:50|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1650504240000|2022-04-21 01:24:00|307.85|305.05|307.85|305.05|307.91|305.11|307.85|305.05|0
1650504250000|2022-04-21 01:24:10|307.79|304.99|307.79|304.99|307.79|304.99|307.67|304.87|0
1650504290000|2022-04-21 01:24:50|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1650504300000|2022-04-21 01:25:00|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1650504310000|2022-04-21 01:25:10|307.67|304.87|307.85|305.05|307.85|305.05|307.67|304.87|0
1650504320000|2022-04-21 01:25:20|307.79|304.99|307.67|304.87|307.79|304.99|307.67|304.87|0
1650504330000|2022-04-21 01:25:30|307.74|304.94|307.79|304.99|307.79|304.99|307.74|304.94|0
1650504340000|2022-04-21 01:25:40|307.67|304.87|307.79|304.99|307.79|304.99|307.67|304.87|0
1650504360000|2022-04-21 01:26:00|307.91|305.11|307.91|305.11|308.15|305.35|307.91|305.11|0
1650504370000|2022-04-21 01:26:10|307.97|305.17|308.03|305.23|308.03|305.23|307.97|305.17|0
1650504380000|2022-04-21 01:26:20|307.91|305.11|307.91|305.11|307.91|305.11|307.79|304.99|0
1650504390000|2022-04-21 01:26:30|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1650504400000|2022-04-21 01:26:40|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1650504410000|2022-04-21 01:26:50|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1650504420000|2022-04-21 01:27:00|307.62|304.82|307.67|304.87|307.67|304.87|307.62|304.82|0
1650504430000|2022-04-21 01:27:10|307.56|304.76|307.56|304.76|307.56|304.76|307.56|304.76|0
1650504440000|2022-04-21 01:27:20|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1650504450000|2022-04-21 01:27:30|307.79|304.99|307.79|304.99|307.79|304.99|307.79|304.99|0
1650504460000|2022-04-21 01:27:40|307.85|305.05|307.91|305.11|307.91|305.11|307.85|305.05|0
1650504480000|2022-04-21 01:28:00|307.85|305.05|307.79|304.99|307.91|305.11|307.79|304.99|0
1650504500000|2022-04-21 01:28:20|307.91|305.11|307.79|304.99|307.91|305.11|307.79|304.99|0
1650504520000|2022-04-21 01:28:40|307.91|305.11|308.03|305.23|308.03|305.23|307.91|305.11|0
1650504530000|2022-04-21 01:28:50|307.91|305.11|307.91|305.11|307.91|305.11|307.91|305.11|0
1650504540000|2022-04-21 01:29:00|307.79|304.99|307.91|305.11|307.91|305.11|307.73|304.93|0
1650504550000|2022-04-21 01:29:10|307.85|305.05|307.85|305.05|307.85|305.05|307.79|304.99|0
1650504560000|2022-04-21 01:29:20|307.91|305.11|307.91|305.11|307.91|305.11|307.91|305.11|0
1650504570000|2022-04-21 01:29:30|307.79|304.99|307.91|305.11|307.91|305.11|307.79|304.99|0
1650504580000|2022-04-21 01:29:40|307.85|305.05|307.79|304.99|307.85|305.05|307.79|304.99|0
1650504600000|2022-04-21 01:30:00|307.73|304.93|307.91|305.11|308.03|305.23|307.73|304.93|0
1650504610000|2022-04-21 01:30:10|307.79|304.99|307.79|304.99|307.91|305.11|307.79|304.99|0
1650504620000|2022-04-21 01:30:20|307.85|305.05|307.67|304.87|307.85|305.05|307.67|304.87|0
1650504630000|2022-04-21 01:30:30|307.79|304.99|307.67|304.87|307.79|304.99|307.67|304.87|0
1650504640000|2022-04-21 01:30:40|307.62|304.82|307.55|304.75|307.62|304.82|307.55|304.75|0
1650504650000|2022-04-21 01:30:50|307.67|304.87|307.67|304.87|307.67|304.87|307.67|304.87|0
1650504660000|2022-04-21 01:31:00|307.55|304.75|307.55|304.75|307.55|304.75|307.44|304.64|0
1650504670000|2022-04-21 01:31:10|307.5|304.7|307.44|304.64|307.5|304.7|307.44|304.64|0
1650504680000|2022-04-21 01:31:20|307.5|304.7|307.44|304.64|307.5|304.7|307.44|304.64|0
1650504690000|2022-04-21 01:31:30|307.55|304.75|307.44|304.64|307.55|304.75|307.44|304.64|0
1650504700000|2022-04-21 01:31:40|307.43|304.63|307.55|304.75|307.55|304.75|307.43|304.63|0
1650504710000|2022-04-21 01:31:50|307.43|304.63|307.43|304.63|307.55|304.75|307.43|304.63|0
1650504720000|2022-04-21 01:32:00|307.38|304.58|307.2|304.4|307.43|304.63|307.2|304.4|0
1650504730000|2022-04-21 01:32:10|307.26|304.46|307.08|304.28|307.26|304.46|307.08|304.28|0
1650504740000|2022-04-21 01:32:20|306.96|304.16|306.96|304.16|306.96|304.16|306.96|304.16|0
1650504750000|2022-04-21 01:32:30|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1650504760000|2022-04-21 01:32:40|306.96|304.16|306.84|304.04|306.96|304.16|306.84|304.04|0
1650504770000|2022-04-21 01:32:50|306.96|304.16|306.84|304.04|306.96|304.16|306.84|304.04|0
1650504780000|2022-04-21 01:33:00|306.96|304.16|307.08|304.28|307.08|304.28|306.96|304.16|0
1650504790000|2022-04-21 01:33:10|306.96|304.16|306.84|304.04|306.96|304.16|306.84|304.04|0
1650504800000|2022-04-21 01:33:20|306.91|304.11|306.96|304.16|306.96|304.16|306.91|304.11|0
1650504810000|2022-04-21 01:33:30|307.02|304.22|306.96|304.16|307.08|304.28|306.96|304.16|0
1650504820000|2022-04-21 01:33:40|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1650504840000|2022-04-21 01:34:00|307.2|304.4|307.08|304.28|307.2|304.4|307.08|304.28|0
1650504850000|2022-04-21 01:34:10|306.96|304.16|306.96|304.16|306.96|304.16|306.96|304.16|0
1650504860000|2022-04-21 01:34:20|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1650504870000|2022-04-21 01:34:30|306.96|304.16|306.61|303.81|306.96|304.16|306.61|303.81|0
1650504890000|2022-04-21 01:34:50|306.49|303.69|306.61|303.81|306.61|303.81|306.49|303.69|0
1650504900000|2022-04-21 01:35:00|306.67|303.87|306.25|303.45|306.73|303.93|306.25|303.45|0
1650504910000|2022-04-21 01:35:10|306.31|303.51|306.14|303.34|306.31|303.51|306.14|303.34|0
1650504920000|2022-04-21 01:35:20|306.25|303.45|306.37|303.57|306.37|303.57|306.25|303.45|0
1650504940000|2022-04-21 01:35:40|306.43|303.63|306.55|303.75|306.55|303.75|306.43|303.63|0
1650504950000|2022-04-21 01:35:50|306.61|303.81|306.49|303.69|306.61|303.81|306.37|303.57|0
1650504960000|2022-04-21 01:36:00|306.37|303.57|306.43|303.63|306.43|303.63|306.37|303.57|0
1650504970000|2022-04-21 01:36:10|306.37|303.57|306.14|303.34|306.37|303.57|306.14|303.34|0
1650504980000|2022-04-21 01:36:20|306.02|303.22|306.02|303.22|306.14|303.34|306.02|303.22|0
1650504990000|2022-04-21 01:36:30|305.9|303.1|306.02|303.22|306.02|303.22|305.9|303.1|0
1650505000000|2022-04-21 01:36:40|306.14|303.34|306.02|303.22|306.14|303.34|306.02|303.22|0
1650505010000|2022-04-21 01:36:50|305.9|303.1|306.02|303.22|306.02|303.22|305.9|303.1|0
1650505030000|2022-04-21 01:37:10|305.9|303.1|306.02|303.22|306.02|303.22|305.9|303.1|0
1650505040000|2022-04-21 01:37:20|306.13|303.33|306.02|303.22|306.13|303.33|306.02|303.22|0
1650505050000|2022-04-21 01:37:30|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1650505060000|2022-04-21 01:37:40|306.02|303.22|306.02|303.22|306.02|303.22|305.78|302.98|0
1650505090000|2022-04-21 01:38:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650505110000|2022-04-21 01:38:30|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1650505120000|2022-04-21 01:38:40|306.02|303.22|306.02|303.22|306.02|303.22|306.02|303.22|0
1650505130000|2022-04-21 01:38:50|306.13|303.33|306.02|303.22|306.13|303.33|306.02|303.22|0
1650505150000|2022-04-21 01:39:10|306.13|303.33|306.13|303.33|306.13|303.33|306.02|303.22|0
1650505160000|2022-04-21 01:39:20|306.25|303.45|306.25|303.45|306.25|303.45|306.25|303.45|0
1650505180000|2022-04-21 01:39:40|306.13|303.33|306.25|303.45|306.25|303.45|306.13|303.33|0
1650505200000|2022-04-21 01:40:00|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1650505210000|2022-04-21 01:40:10|306.43|303.63|306.49|303.69|306.49|303.69|306.37|303.57|0
1650505220000|2022-04-21 01:40:20|306.37|303.57|306.37|303.57|306.37|303.57|306.37|303.57|0
1650505230000|2022-04-21 01:40:30|306.31|303.51|306.37|303.57|306.37|303.57|306.25|303.45|0
1650505240000|2022-04-21 01:40:40|306.25|303.45|306.25|303.45|306.25|303.45|306.13|303.33|0
1650505250000|2022-04-21 01:40:50|306.19|303.39|306.13|303.33|306.19|303.39|306.13|303.33|0
1650505260000|2022-04-21 01:41:00|306.25|303.45|306.13|303.33|306.25|303.45|306.13|303.33|0
1650505270000|2022-04-21 01:41:10|306.02|303.22|305.96|303.16|306.02|303.22|305.96|303.16|0
1650505280000|2022-04-21 01:41:20|305.9|303.1|305.78|302.98|305.9|303.1|305.78|302.98|0
1650505290000|2022-04-21 01:41:30|305.72|302.92|305.66|302.86|305.72|302.92|305.66|302.86|0
1650505300000|2022-04-21 01:41:40|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1650505310000|2022-04-21 01:41:50|305.66|302.86|305.66|302.86|305.78|302.98|305.66|302.86|0
1650505320000|2022-04-21 01:42:00|305.72|302.92|305.66|302.86|305.72|302.92|305.66|302.86|0
1650505330000|2022-04-21 01:42:10|305.54|302.74|305.43|302.63|305.54|302.74|305.43|302.63|0
1650505340000|2022-04-21 01:42:20|305.07|302.27|304.96|302.16|305.07|302.27|304.84|302.04|0
1650505350000|2022-04-21 01:42:30|305.07|302.27|304.96|302.16|305.19|302.39|304.96|302.16|0
1650505360000|2022-04-21 01:42:40|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505370000|2022-04-21 01:42:50|304.78|301.98|304.84|302.04|304.84|302.04|304.78|301.98|0
1650505380000|2022-04-21 01:43:00|304.78|301.98|304.84|302.04|304.84|302.04|304.78|301.98|0
1650505390000|2022-04-21 01:43:10|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1650505400000|2022-04-21 01:43:20|304.72|301.92|304.84|302.04|304.84|302.04|304.72|301.92|0
1650505410000|2022-04-21 01:43:30|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650505420000|2022-04-21 01:43:40|304.6|301.8|304.72|301.92|304.72|301.92|304.6|301.8|0
1650505430000|2022-04-21 01:43:50|304.6|301.8|304.84|302.04|304.84|302.04|304.6|301.8|0
1650505440000|2022-04-21 01:44:00|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1650505450000|2022-04-21 01:44:10|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1650505460000|2022-04-21 01:44:20|304.84|302.04|304.96|302.16|304.96|302.16|304.84|302.04|0
1650505480000|2022-04-21 01:44:40|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505490000|2022-04-21 01:44:50|304.96|302.16|304.9|302.1|304.96|302.16|304.9|302.1|0
1650505500000|2022-04-21 01:45:00|304.72|301.92|304.84|302.04|304.84|302.04|304.72|301.92|0
1650505510000|2022-04-21 01:45:10|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1650505530000|2022-04-21 01:45:30|304.84|302.04|304.84|302.04|304.84|302.04|304.72|301.92|0
1650505540000|2022-04-21 01:45:40|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1650505550000|2022-04-21 01:45:50|304.49|301.69|304.72|301.92|304.72|301.92|304.49|301.69|0
1650505560000|2022-04-21 01:46:00|304.6|301.8|304.84|302.04|304.84|302.04|304.6|301.8|0
1650505570000|2022-04-21 01:46:10|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650505620000|2022-04-21 01:47:00|304.9|302.1|304.72|301.92|304.9|302.1|304.72|301.92|0
1650505630000|2022-04-21 01:47:10|304.84|302.04|304.72|301.92|304.84|302.04|304.72|301.92|0
1650505650000|2022-04-21 01:47:30|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650505660000|2022-04-21 01:47:40|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505670000|2022-04-21 01:47:50|304.95|302.15|304.95|302.15|305.02|302.22|304.95|302.15|0
1650505680000|2022-04-21 01:48:00|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505690000|2022-04-21 01:48:10|304.95|302.15|304.84|302.04|304.95|302.15|304.84|302.04|0
1650505700000|2022-04-21 01:48:20|304.72|301.92|304.78|301.98|304.78|301.98|304.72|301.92|0
1650505710000|2022-04-21 01:48:30|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505720000|2022-04-21 01:48:40|304.78|301.98|304.84|302.04|304.84|302.04|304.78|301.98|0
1650505730000|2022-04-21 01:48:50|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1650505740000|2022-04-21 01:49:00|304.84|302.04|304.84|302.04|304.9|302.1|304.84|302.04|0
1650505750000|2022-04-21 01:49:10|304.78|301.98|304.72|301.92|304.78|301.98|304.72|301.92|0
1650505760000|2022-04-21 01:49:20|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505780000|2022-04-21 01:49:40|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650505790000|2022-04-21 01:49:50|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505810000|2022-04-21 01:50:10|304.95|302.15|304.84|302.04|304.95|302.15|304.84|302.04|0
1650505820000|2022-04-21 01:50:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650505850000|2022-04-21 01:50:50|305.07|302.27|304.95|302.15|305.07|302.27|304.95|302.15|0
1650505860000|2022-04-21 01:51:00|304.84|302.04|304.84|302.04|304.84|302.04|304.84|302.04|0
1650505870000|2022-04-21 01:51:10|304.9|302.1|304.95|302.15|304.95|302.15|304.9|302.1|0
1650505880000|2022-04-21 01:51:20|305.07|302.27|304.95|302.15|305.07|302.27|304.95|302.15|0
1650505920000|2022-04-21 01:52:00|304.83|302.03|305.01|302.21|305.01|302.21|304.83|302.03|0
1650505930000|2022-04-21 01:52:10|305.07|302.27|304.95|302.15|305.07|302.27|304.95|302.15|0
1650505940000|2022-04-21 01:52:20|304.83|302.03|304.95|302.15|304.95|302.15|304.83|302.03|0
1650505950000|2022-04-21 01:52:30|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1650505960000|2022-04-21 01:52:40|304.9|302.1|304.95|302.15|304.95|302.15|304.83|302.03|0
1650505970000|2022-04-21 01:52:50|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1650505980000|2022-04-21 01:53:00|304.9|302.1|304.83|302.03|304.9|302.1|304.83|302.03|0
1650506000000|2022-04-21 01:53:20|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506010000|2022-04-21 01:53:30|305.07|302.27|304.83|302.03|305.07|302.27|304.83|302.03|0
1650506020000|2022-04-21 01:53:40|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1650506030000|2022-04-21 01:53:50|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1650506040000|2022-04-21 01:54:00|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650506050000|2022-04-21 01:54:10|304.78|301.98|304.72|301.92|304.83|302.03|304.72|301.92|0
1650506060000|2022-04-21 01:54:20|304.6|301.8|304.72|301.92|304.72|301.92|304.6|301.8|0
1650506070000|2022-04-21 01:54:30|304.6|301.8|304.6|301.8|304.72|301.92|304.6|301.8|0
1650506080000|2022-04-21 01:54:40|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650506090000|2022-04-21 01:54:50|304.83|302.03|304.83|302.03|304.83|302.03|304.83|302.03|0
1650506110000|2022-04-21 01:55:10|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650506120000|2022-04-21 01:55:20|304.66|301.86|304.66|301.86|304.66|301.86|304.66|301.86|0
1650506130000|2022-04-21 01:55:30|304.6|301.8|304.6|301.8|304.66|301.86|304.6|301.8|0
1650506140000|2022-04-21 01:55:40|304.66|301.86|304.6|301.8|304.66|301.86|304.6|301.8|0
1650506160000|2022-04-21 01:56:00|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1650506170000|2022-04-21 01:56:10|304.54|301.74|304.6|301.8|304.6|301.8|304.54|301.74|0
1650506180000|2022-04-21 01:56:20|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1650506190000|2022-04-21 01:56:30|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1650506200000|2022-04-21 01:56:40|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650506210000|2022-04-21 01:56:50|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650506220000|2022-04-21 01:57:00|304.72|301.92|304.83|302.03|304.83|302.03|304.72|301.92|0
1650506230000|2022-04-21 01:57:10|304.95|302.15|304.83|302.03|304.95|302.15|304.83|302.03|0
1650506240000|2022-04-21 01:57:20|304.95|302.15|304.95|302.15|304.95|302.15|304.89|302.09|0
1650506250000|2022-04-21 01:57:30|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1650506260000|2022-04-21 01:57:40|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506280000|2022-04-21 01:58:00|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1650506310000|2022-04-21 01:58:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506320000|2022-04-21 01:58:40|305.01|302.21|305.07|302.27|305.07|302.27|305.01|302.21|0
1650506370000|2022-04-21 01:59:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506380000|2022-04-21 01:59:40|305.07|302.27|304.95|302.15|305.07|302.27|304.95|302.15|0
1650506400000|2022-04-21 02:00:00|304.83|302.03|305.07|302.27|305.07|302.27|304.83|302.03|0
1650506410000|2022-04-21 02:00:10|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506420000|2022-04-21 02:00:20|304.89|302.09|304.89|302.09|304.95|302.15|304.83|302.03|0
1650506430000|2022-04-21 02:00:30|304.95|302.15|304.89|302.09|304.95|302.15|304.89|302.09|0
1650506440000|2022-04-21 02:00:40|304.95|302.15|304.95|302.15|305.07|302.27|304.95|302.15|0
1650506450000|2022-04-21 02:00:50|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1650506460000|2022-04-21 02:01:00|304.95|302.15|305.07|302.27|305.07|302.27|304.95|302.15|0
1650506480000|2022-04-21 02:01:20|305.3|302.5|305.42|302.62|305.42|302.62|305.3|302.5|0
1650506490000|2022-04-21 02:01:30|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1650506510000|2022-04-21 02:01:50|305.6|302.8|305.54|302.74|305.65|302.85|305.54|302.74|0
1650506540000|2022-04-21 02:02:20|305.3|302.5|305.3|302.5|305.3|302.5|305.18|302.38|0
1650506550000|2022-04-21 02:02:30|305.18|302.38|305.3|302.5|305.3|302.5|305.18|302.38|0
1650506570000|2022-04-21 02:02:50|305.18|302.38|305.3|302.5|305.3|302.5|305.18|302.38|0
1650506580000|2022-04-21 02:03:00|305.24|302.44|305.18|302.38|305.3|302.5|305.18|302.38|0
1650506590000|2022-04-21 02:03:10|305.06|302.26|305.18|302.38|305.18|302.38|305.06|302.26|0
1650506600000|2022-04-21 02:03:20|305.24|302.44|305.18|302.38|305.24|302.44|305.18|302.38|0
1650506610000|2022-04-21 02:03:30|305.3|302.5|305.18|302.38|305.3|302.5|305.18|302.38|0
1650506620000|2022-04-21 02:03:40|305.24|302.44|305.42|302.62|305.42|302.62|305.24|302.44|0
1650506630000|2022-04-21 02:03:50|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1650506640000|2022-04-21 02:04:00|305.42|302.62|305.42|302.62|305.42|302.62|305.3|302.5|0
1650506670000|2022-04-21 02:04:30|305.53|302.73|305.42|302.62|305.53|302.73|305.42|302.62|0
1650506690000|2022-04-21 02:04:50|305.48|302.68|305.42|302.62|305.48|302.68|305.42|302.62|0
1650506700000|2022-04-21 02:05:00|305.53|302.73|305.42|302.62|305.53|302.73|305.42|302.62|0
1650506710000|2022-04-21 02:05:10|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1650506720000|2022-04-21 02:05:20|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1650506730000|2022-04-21 02:05:30|305.3|302.5|305.3|302.5|305.3|302.5|305.3|302.5|0
1650506750000|2022-04-21 02:05:50|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1650506760000|2022-04-21 02:06:00|305.18|302.38|305.18|302.38|305.18|302.38|305.12|302.32|0
1650506770000|2022-04-21 02:06:10|305.06|302.26|304.83|302.03|305.06|302.26|304.83|302.03|0
1650506790000|2022-04-21 02:06:30|304.71|301.91|304.83|302.03|304.83|302.03|304.71|301.91|0
1650506800000|2022-04-21 02:06:40|304.71|301.91|304.83|302.03|304.83|302.03|304.71|301.91|0
1650506810000|2022-04-21 02:06:50|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1650506820000|2022-04-21 02:07:00|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506830000|2022-04-21 02:07:10|305.06|302.26|304.95|302.15|305.06|302.26|304.95|302.15|0
1650506840000|2022-04-21 02:07:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1650506850000|2022-04-21 02:07:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650506880000|2022-04-21 02:08:00|304.83|302.03|304.95|302.15|304.95|302.15|304.83|302.03|0
1650506890000|2022-04-21 02:08:10|304.89|302.09|304.83|302.03|304.89|302.09|304.83|302.03|0
1650506900000|2022-04-21 02:08:20|304.89|302.09|304.77|301.97|304.89|302.09|304.71|301.91|0
1650506910000|2022-04-21 02:08:30|304.71|301.91|304.59|301.79|304.71|301.91|304.59|301.79|0
1650506920000|2022-04-21 02:08:40|304.65|301.85|304.59|301.79|304.71|301.91|304.59|301.79|0
1650506930000|2022-04-21 02:08:50|304.65|301.85|304.59|301.79|304.65|301.85|304.59|301.79|0
1650506940000|2022-04-21 02:09:00|304.48|301.68|304.48|301.68|304.48|301.68|304.48|301.68|0
1650506950000|2022-04-21 02:09:10|304.24|301.44|304.12|301.32|304.24|301.44|304.12|301.32|0
1650506960000|2022-04-21 02:09:20|304.36|301.56|304.36|301.56|304.48|301.68|304.36|301.56|0
1650506970000|2022-04-21 02:09:30|304.48|301.68|304.48|301.68|304.48|301.68|304.36|301.56|0
1650506990000|2022-04-21 02:09:50|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1650507000000|2022-04-21 02:10:00|304.36|301.56|304.24|301.44|304.36|301.56|304.24|301.44|0
1650507010000|2022-04-21 02:10:10|304.12|301.32|304.01|301.21|304.12|301.32|304.01|301.21|0
1650507020000|2022-04-21 02:10:20|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1650507030000|2022-04-21 02:10:30|304.01|301.21|304.12|301.32|304.12|301.32|304.01|301.21|0
1650507040000|2022-04-21 02:10:40|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1650507120000|2022-04-21 02:12:00|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1650507140000|2022-04-21 02:12:20|304.42|301.62|304.42|301.62|304.47|301.67|304.36|301.56|0
1650507150000|2022-04-21 02:12:30|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1650507180000|2022-04-21 02:13:00|304.42|301.62|304.47|301.67|304.47|301.67|304.42|301.62|0
1650507190000|2022-04-21 02:13:10|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1650507200000|2022-04-21 02:13:20|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1650507210000|2022-04-21 02:13:30|304.36|301.56|304.24|301.44|304.36|301.56|304.24|301.44|0
1650507240000|2022-04-21 02:14:00|304.36|301.56|304.42|301.62|304.47|301.67|304.36|301.56|0
1650507250000|2022-04-21 02:14:10|304.36|301.56|304.47|301.67|304.47|301.67|304.36|301.56|0
1650507260000|2022-04-21 02:14:20|304.36|301.56|304.47|301.67|304.47|301.67|304.36|301.56|0
1650507280000|2022-04-21 02:14:40|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1650507300000|2022-04-21 02:15:00|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1650507310000|2022-04-21 02:15:10|304.3|301.5|304.36|301.56|304.36|301.56|304.24|301.44|0
1650507320000|2022-04-21 02:15:20|304.3|301.5|304.24|301.44|304.36|301.56|304.24|301.44|0
1650507330000|2022-04-21 02:15:30|304.36|301.56|304.18|301.38|304.36|301.56|304.18|301.38|0
1650507340000|2022-04-21 02:15:40|304.24|301.44|304.24|301.44|304.24|301.44|304.12|301.32|0
1650507360000|2022-04-21 02:16:00|304.36|301.56|304.36|301.56|304.36|301.56|304.24|301.44|0
1650507370000|2022-04-21 02:16:10|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1650507380000|2022-04-21 02:16:20|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1650507390000|2022-04-21 02:16:30|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1650507400000|2022-04-21 02:16:40|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1650507430000|2022-04-21 02:17:10|304.12|301.32|304.12|301.32|304.12|301.32|304|301.2|0
1650507470000|2022-04-21 02:17:50|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1650507480000|2022-04-21 02:18:00|304.12|301.32|304.24|301.44|304.24|301.44|304.12|301.32|0
1650507490000|2022-04-21 02:18:10|304.12|301.32|304|301.2|304.12|301.32|304|301.2|0
1650507520000|2022-04-21 02:18:40|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1650507530000|2022-04-21 02:18:50|304.06|301.26|304.12|301.32|304.12|301.32|304.06|301.26|0
1650507550000|2022-04-21 02:19:10|304.06|301.26|304|301.2|304.06|301.26|304|301.2|0
1650507560000|2022-04-21 02:19:20|304.12|301.32|304.12|301.32|304.12|301.32|304.12|301.32|0
1650507590000|2022-04-21 02:19:50|304|301.2|304|301.2|304|301.2|304|301.2|0
1650507600000|2022-04-21 02:20:00|304.12|301.32|304.35|301.55|304.35|301.55|304.12|301.32|0
1650507620000|2022-04-21 02:20:20|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1650507640000|2022-04-21 02:20:40|304.41|301.61|304.35|301.55|304.41|301.61|304.35|301.55|0
1650507650000|2022-04-21 02:20:50|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1650507660000|2022-04-21 02:21:00|304.35|301.55|304.35|301.55|304.35|301.55|304.35|301.55|0
1650507670000|2022-04-21 02:21:10|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1650507680000|2022-04-21 02:21:20|304.35|301.55|304.47|301.67|304.47|301.67|304.35|301.55|0
1650507690000|2022-04-21 02:21:30|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650507720000|2022-04-21 02:22:00|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1650507770000|2022-04-21 02:22:50|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650507780000|2022-04-21 02:23:00|304.65|301.85|304.59|301.79|304.65|301.85|304.59|301.79|0
1650507790000|2022-04-21 02:23:10|304.53|301.73|304.59|301.79|304.59|301.79|304.53|301.73|0
1650507800000|2022-04-21 02:23:20|304.65|301.85|304.59|301.79|304.65|301.85|304.59|301.79|0
1650507840000|2022-04-21 02:24:00|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1650507850000|2022-04-21 02:24:10|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650507920000|2022-04-21 02:25:20|304.65|301.85|304.7|301.9|304.7|301.9|304.65|301.85|0
1650507930000|2022-04-21 02:25:30|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650507940000|2022-04-21 02:25:40|304.65|301.85|304.59|301.79|304.65|301.85|304.59|301.79|0
1650507950000|2022-04-21 02:25:50|304.65|301.85|304.65|301.85|304.7|301.9|304.65|301.85|0
1650507960000|2022-04-21 02:26:00|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1650507980000|2022-04-21 02:26:20|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508010000|2022-04-21 02:26:50|304.88|302.08|304.82|302.02|304.88|302.08|304.82|302.02|0
1650508020000|2022-04-21 02:27:00|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650508040000|2022-04-21 02:27:20|304.82|302.02|304.94|302.14|304.94|302.14|304.82|302.02|0
1650508050000|2022-04-21 02:27:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508060000|2022-04-21 02:27:40|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650508110000|2022-04-21 02:28:30|304.88|302.08|304.94|302.14|304.94|302.14|304.88|302.08|0
1650508130000|2022-04-21 02:28:50|304.82|302.02|304.88|302.08|304.88|302.08|304.82|302.02|0
1650508140000|2022-04-21 02:29:00|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650508220000|2022-04-21 02:30:20|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650508230000|2022-04-21 02:30:30|305|302.2|305|302.2|305|302.2|305|302.2|0
1650508240000|2022-04-21 02:30:40|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650508250000|2022-04-21 02:30:50|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508310000|2022-04-21 02:31:50|304.94|302.14|304.93|302.13|304.94|302.14|304.93|302.13|0
1650508320000|2022-04-21 02:32:00|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508370000|2022-04-21 02:32:50|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1650508380000|2022-04-21 02:33:00|304.88|302.08|304.93|302.13|304.93|302.13|304.82|302.02|0
1650508390000|2022-04-21 02:33:10|304.82|302.02|304.88|302.08|304.88|302.08|304.82|302.02|0
1650508400000|2022-04-21 02:33:20|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1650508410000|2022-04-21 02:33:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508420000|2022-04-21 02:33:40|304.76|301.96|304.82|302.02|304.82|302.02|304.76|301.96|0
1650508440000|2022-04-21 02:34:00|304.7|301.9|304.82|302.02|304.82|302.02|304.7|301.9|0
1650508450000|2022-04-21 02:34:10|304.76|301.96|304.76|301.96|304.76|301.96|304.76|301.96|0
1650508460000|2022-04-21 02:34:20|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508470000|2022-04-21 02:34:30|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1650508490000|2022-04-21 02:34:50|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508500000|2022-04-21 02:35:00|304.88|302.08|304.93|302.13|304.93|302.13|304.82|302.02|0
1650508510000|2022-04-21 02:35:10|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650508550000|2022-04-21 02:35:50|304.93|302.13|305.05|302.25|305.05|302.25|304.93|302.13|0
1650508560000|2022-04-21 02:36:00|305.11|302.31|305.17|302.37|305.17|302.37|305.05|302.25|0
1650508570000|2022-04-21 02:36:10|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650508580000|2022-04-21 02:36:20|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1650508590000|2022-04-21 02:36:30|304.93|302.13|304.93|302.13|304.93|302.13|304.93|302.13|0
1650508610000|2022-04-21 02:36:50|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1650508620000|2022-04-21 02:37:00|305.23|302.43|305.29|302.49|305.29|302.49|305.23|302.43|0
1650508630000|2022-04-21 02:37:10|305.4|302.6|305.52|302.72|305.52|302.72|305.4|302.6|0
1650508640000|2022-04-21 02:37:20|305.64|302.84|305.52|302.72|305.64|302.84|305.52|302.72|0
1650508650000|2022-04-21 02:37:30|305.64|302.84|305.46|302.66|305.64|302.84|305.46|302.66|0
1650508660000|2022-04-21 02:37:40|305.52|302.72|305.4|302.6|305.52|302.72|305.4|302.6|0
1650508670000|2022-04-21 02:37:50|305.28|302.48|305.17|302.37|305.28|302.48|305.17|302.37|0
1650508690000|2022-04-21 02:38:10|305.28|302.48|305.28|302.48|305.35|302.55|305.28|302.48|0
1650508700000|2022-04-21 02:38:20|305.35|302.55|305.4|302.6|305.4|302.6|305.35|302.55|0
1650508710000|2022-04-21 02:38:30|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1650508740000|2022-04-21 02:39:00|305.4|302.6|305.4|302.6|305.52|302.72|305.4|302.6|0
1650508750000|2022-04-21 02:39:10|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1650508760000|2022-04-21 02:39:20|305.4|302.6|305.4|302.6|305.52|302.72|305.4|302.6|0
1650508770000|2022-04-21 02:39:30|305.46|302.66|305.46|302.66|305.52|302.72|305.4|302.6|0
1650508780000|2022-04-21 02:39:40|305.4|302.6|305.4|302.6|305.46|302.66|305.4|302.6|0
1650508790000|2022-04-21 02:39:50|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1650508800000|2022-04-21 02:40:00|305.46|302.66|305.52|302.72|305.52|302.72|305.46|302.66|0
1650508820000|2022-04-21 02:40:20|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650508840000|2022-04-21 02:40:40|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1650508860000|2022-04-21 02:41:00|305.4|302.6|305.52|302.72|305.52|302.72|305.4|302.6|0
1650508890000|2022-04-21 02:41:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650508900000|2022-04-21 02:41:40|305.34|302.54|305.4|302.6|305.4|302.6|305.34|302.54|0
1650508980000|2022-04-21 02:43:00|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509020000|2022-04-21 02:43:40|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650509060000|2022-04-21 02:44:20|305.11|302.31|305.05|302.25|305.11|302.31|305.05|302.25|0
1650509070000|2022-04-21 02:44:30|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650509100000|2022-04-21 02:45:00|305.05|302.25|305.16|302.36|305.16|302.36|305.05|302.25|0
1650509140000|2022-04-21 02:45:40|305.28|302.48|305.34|302.54|305.34|302.54|305.28|302.48|0
1650509150000|2022-04-21 02:45:50|305.28|302.48|305.4|302.6|305.4|302.6|305.28|302.48|0
1650509160000|2022-04-21 02:46:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1650509170000|2022-04-21 02:46:10|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509190000|2022-04-21 02:46:30|305.16|302.36|305.05|302.25|305.16|302.36|305.05|302.25|0
1650509200000|2022-04-21 02:46:40|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650509210000|2022-04-21 02:46:50|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509240000|2022-04-21 02:47:20|305.4|302.6|305.28|302.48|305.4|302.6|305.28|302.48|0
1650509250000|2022-04-21 02:47:30|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650509260000|2022-04-21 02:47:40|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509270000|2022-04-21 02:47:50|305.4|302.6|305.28|302.48|305.4|302.6|305.28|302.48|0
1650509280000|2022-04-21 02:48:00|305.16|302.36|305.28|302.48|305.28|302.48|305.16|302.36|0
1650509290000|2022-04-21 02:48:10|305.22|302.42|305.16|302.36|305.22|302.42|305.16|302.36|0
1650509320000|2022-04-21 02:48:40|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509330000|2022-04-21 02:48:50|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650509340000|2022-04-21 02:49:00|305.52|302.72|305.4|302.6|305.52|302.72|305.4|302.6|0
1650509350000|2022-04-21 02:49:10|305.52|302.72|305.4|302.6|305.52|302.72|305.4|302.6|0
1650509390000|2022-04-21 02:49:50|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509410000|2022-04-21 02:50:10|305.22|302.42|305.28|302.48|305.28|302.48|305.22|302.42|0
1650509450000|2022-04-21 02:50:50|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650509460000|2022-04-21 02:51:00|305.51|302.71|305.4|302.6|305.51|302.71|305.4|302.6|0
1650509470000|2022-04-21 02:51:10|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1650509480000|2022-04-21 02:51:20|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1650509490000|2022-04-21 02:51:30|305.75|302.95|305.63|302.83|305.75|302.95|305.63|302.83|0
1650509510000|2022-04-21 02:51:50|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1650509520000|2022-04-21 02:52:00|305.63|302.83|305.63|302.83|305.63|302.83|305.63|302.83|0
1650509530000|2022-04-21 02:52:10|305.58|302.78|305.63|302.83|305.63|302.83|305.58|302.78|0
1650509540000|2022-04-21 02:52:20|305.57|302.77|305.63|302.83|305.63|302.83|305.57|302.77|0
1650509550000|2022-04-21 02:52:30|305.57|302.77|305.51|302.71|305.57|302.77|305.51|302.71|0
1650509600000|2022-04-21 02:53:20|305.4|302.6|305.4|302.6|305.46|302.66|305.4|302.6|0
1650509610000|2022-04-21 02:53:30|305.28|302.48|305.4|302.6|305.4|302.6|305.28|302.48|0
1650509630000|2022-04-21 02:53:50|305.51|302.71|305.46|302.66|305.51|302.71|305.46|302.66|0
1650509640000|2022-04-21 02:54:00|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1650509650000|2022-04-21 02:54:10|305.46|302.66|305.46|302.66|305.46|302.66|305.46|302.66|0
1650509660000|2022-04-21 02:54:20|305.51|302.71|305.4|302.6|305.51|302.71|305.4|302.6|0
1650509670000|2022-04-21 02:54:30|305.51|302.71|305.51|302.71|305.51|302.71|305.51|302.71|0
1650509690000|2022-04-21 02:54:50|305.46|302.66|305.51|302.71|305.51|302.71|305.46|302.66|0
1650509710000|2022-04-21 02:55:10|305.46|302.66|305.51|302.71|305.51|302.71|305.46|302.66|0
1650509720000|2022-04-21 02:55:20|305.39|302.59|305.46|302.66|305.46|302.66|305.39|302.59|0
1650509730000|2022-04-21 02:55:30|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650509740000|2022-04-21 02:55:40|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509760000|2022-04-21 02:56:00|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650509770000|2022-04-21 02:56:10|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509780000|2022-04-21 02:56:20|305.22|302.42|305.28|302.48|305.28|302.48|305.22|302.42|0
1650509800000|2022-04-21 02:56:40|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650509820000|2022-04-21 02:57:00|305.46|302.66|305.51|302.71|305.51|302.71|305.46|302.66|0
1650509830000|2022-04-21 02:57:10|305.46|302.66|305.39|302.59|305.46|302.66|305.39|302.59|0
1650509850000|2022-04-21 02:57:30|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509860000|2022-04-21 02:57:40|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650509890000|2022-04-21 02:58:10|305.28|302.48|305.16|302.36|305.28|302.48|305.16|302.36|0
1650509900000|2022-04-21 02:58:20|305.22|302.42|305.16|302.36|305.22|302.42|305.16|302.36|0
1650509910000|2022-04-21 02:58:30|305.28|302.48|305.28|302.48|305.28|302.48|305.28|302.48|0
1650509920000|2022-04-21 02:58:40|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650509930000|2022-04-21 02:58:50|305.28|302.48|305.22|302.42|305.28|302.48|305.22|302.42|0
1650509940000|2022-04-21 02:59:00|305.28|302.48|305.16|302.36|305.28|302.48|305.16|302.36|0
1650509950000|2022-04-21 02:59:10|305.1|302.3|304.98|302.18|305.1|302.3|304.98|302.18|0
1650509960000|2022-04-21 02:59:20|305.04|302.24|304.92|302.12|305.04|302.24|304.92|302.12|0
1650509970000|2022-04-21 02:59:30|305.04|302.24|304.98|302.18|305.04|302.24|304.98|302.18|0
1650509980000|2022-04-21 02:59:40|305.04|302.24|305.16|302.36|305.16|302.36|305.04|302.24|0
1650509990000|2022-04-21 02:59:50|305.1|302.3|305.16|302.36|305.16|302.36|305.1|302.3|0
1650510000000|2022-04-21 03:00:00|305.04|302.24|304.92|302.12|305.04|302.24|304.92|302.12|0
1650510010000|2022-04-21 03:00:10|305.04|302.24|304.98|302.18|305.04|302.24|304.98|302.18|0
1650510020000|2022-04-21 03:00:20|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650510040000|2022-04-21 03:00:40|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1650510050000|2022-04-21 03:00:50|304.57|301.77|304.8|302|304.8|302|304.57|301.77|0
1650510060000|2022-04-21 03:01:00|304.75|301.95|304.8|302|304.8|302|304.75|301.95|0
1650510070000|2022-04-21 03:01:10|304.92|302.12|304.69|301.89|304.92|302.12|304.69|301.89|0
1650510080000|2022-04-21 03:01:20|304.8|302|304.69|301.89|304.8|302|304.69|301.89|0
1650510090000|2022-04-21 03:01:30|304.8|302|304.8|302|304.8|302|304.8|302|0
1650510120000|2022-04-21 03:02:00|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650510130000|2022-04-21 03:02:10|304.8|302|304.8|302|304.8|302|304.8|302|0
1650510140000|2022-04-21 03:02:20|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650510150000|2022-04-21 03:02:30|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1650510160000|2022-04-21 03:02:40|304.8|302|304.8|302|304.8|302|304.8|302|0
1650510180000|2022-04-21 03:03:00|304.87|302.07|304.8|302|304.87|302.07|304.8|302|0
1650510200000|2022-04-21 03:03:20|304.86|302.06|304.92|302.12|304.92|302.12|304.86|302.06|0
1650510210000|2022-04-21 03:03:30|304.98|302.18|304.92|302.12|304.98|302.18|304.92|302.12|0
1650510220000|2022-04-21 03:03:40|304.98|302.18|305.04|302.24|305.04|302.24|304.98|302.18|0
1650510230000|2022-04-21 03:03:50|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650510250000|2022-04-21 03:04:10|305.04|302.24|305.16|302.36|305.16|302.36|305.04|302.24|0
1650510260000|2022-04-21 03:04:20|305.04|302.24|305.16|302.36|305.16|302.36|305.04|302.24|0
1650510270000|2022-04-21 03:04:30|305.1|302.3|305.16|302.36|305.16|302.36|305.1|302.3|0
1650510280000|2022-04-21 03:04:40|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1650510290000|2022-04-21 03:04:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650510310000|2022-04-21 03:05:10|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650510320000|2022-04-21 03:05:20|305.04|302.24|305.1|302.3|305.16|302.36|305.04|302.24|0
1650510330000|2022-04-21 03:05:30|305.16|302.36|305.1|302.3|305.16|302.36|305.1|302.3|0
1650510340000|2022-04-21 03:05:40|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650510390000|2022-04-21 03:06:30|304.92|302.12|305.04|302.24|305.04|302.24|304.92|302.12|0
1650510420000|2022-04-21 03:07:00|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1650510430000|2022-04-21 03:07:10|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650510440000|2022-04-21 03:07:20|305.15|302.35|305.04|302.24|305.15|302.35|305.04|302.24|0
1650510450000|2022-04-21 03:07:30|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1650510460000|2022-04-21 03:07:40|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650510480000|2022-04-21 03:08:00|305.04|302.24|305.1|302.3|305.1|302.3|305.04|302.24|0
1650510490000|2022-04-21 03:08:10|305.04|302.24|305.15|302.35|305.15|302.35|305.04|302.24|0
1650510500000|2022-04-21 03:08:20|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1650510510000|2022-04-21 03:08:30|305.04|302.24|304.92|302.12|305.04|302.24|304.92|302.12|0
1650510550000|2022-04-21 03:09:10|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650510560000|2022-04-21 03:09:20|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650510570000|2022-04-21 03:09:30|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650510580000|2022-04-21 03:09:40|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650510600000|2022-04-21 03:10:00|304.8|302|304.8|302|304.8|302|304.8|302|0
1650510610000|2022-04-21 03:10:10|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1650510620000|2022-04-21 03:10:20|304.92|302.12|305.04|302.24|305.04|302.24|304.92|302.12|0
1650510640000|2022-04-21 03:10:40|305.15|302.35|305.15|302.35|305.15|302.35|305.15|302.35|0
1650510670000|2022-04-21 03:11:10|305.27|302.47|305.51|302.71|305.51|302.71|305.27|302.47|0
1650510680000|2022-04-21 03:11:20|305.39|302.59|305.51|302.71|305.51|302.71|305.39|302.59|0
1650510690000|2022-04-21 03:11:30|305.62|302.82|305.62|302.82|305.62|302.82|305.62|302.82|0
1650510720000|2022-04-21 03:12:00|305.51|302.71|305.62|302.82|305.62|302.82|305.51|302.71|0
1650510740000|2022-04-21 03:12:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650510750000|2022-04-21 03:12:30|305.86|303.06|305.86|303.06|305.86|303.06|305.74|302.94|0
1650510760000|2022-04-21 03:12:40|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650510770000|2022-04-21 03:12:50|305.8|303|305.8|303|305.86|303.06|305.8|303|0
1650510780000|2022-04-21 03:13:00|305.86|303.06|305.62|302.82|305.86|303.06|305.62|302.82|0
1650510800000|2022-04-21 03:13:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650510830000|2022-04-21 03:13:50|305.8|303|305.8|303|305.8|303|305.8|303|0
1650510840000|2022-04-21 03:14:00|305.74|302.94|305.8|303|305.86|303.06|305.74|302.94|0
1650510850000|2022-04-21 03:14:10|305.74|302.94|305.8|303|305.86|303.06|305.74|302.94|0
1650510860000|2022-04-21 03:14:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650510890000|2022-04-21 03:14:50|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1650510900000|2022-04-21 03:15:00|305.92|303.12|305.86|303.06|305.92|303.12|305.86|303.06|0
1650510910000|2022-04-21 03:15:10|305.92|303.12|305.86|303.06|305.97|303.17|305.86|303.06|0
1650510940000|2022-04-21 03:15:40|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650510970000|2022-04-21 03:16:10|305.68|302.88|305.97|303.17|305.97|303.17|305.62|302.82|0
1650510980000|2022-04-21 03:16:20|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1650510990000|2022-04-21 03:16:30|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1650511020000|2022-04-21 03:17:00|305.86|303.06|305.86|303.06|305.97|303.17|305.86|303.06|0
1650511040000|2022-04-21 03:17:20|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650511080000|2022-04-21 03:18:00|305.86|303.06|305.86|303.06|305.86|303.06|305.86|303.06|0
1650511090000|2022-04-21 03:18:10|305.97|303.17|305.97|303.17|305.97|303.17|305.86|303.06|0
1650511110000|2022-04-21 03:18:30|305.86|303.06|305.86|303.06|305.92|303.12|305.86|303.06|0
1650511120000|2022-04-21 03:18:40|305.97|303.17|305.97|303.17|305.97|303.17|305.97|303.17|0
1650511140000|2022-04-21 03:19:00|306.09|303.29|306.09|303.29|306.21|303.41|306.09|303.29|0
1650511170000|2022-04-21 03:19:30|306.21|303.41|306.09|303.29|306.21|303.41|306.09|303.29|0
1650511200000|2022-04-21 03:20:00|306.21|303.41|306.21|303.41|306.21|303.41|306.21|303.41|0
1650511230000|2022-04-21 03:20:30|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1650511240000|2022-04-21 03:20:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650511250000|2022-04-21 03:20:50|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511260000|2022-04-21 03:21:00|306.68|303.88|306.56|303.76|306.68|303.88|306.56|303.76|0
1650511280000|2022-04-21 03:21:20|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511300000|2022-04-21 03:21:40|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511310000|2022-04-21 03:21:50|306.68|303.88|306.8|304|306.8|304|306.68|303.88|0
1650511330000|2022-04-21 03:22:10|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511340000|2022-04-21 03:22:20|306.8|304|307.03|304.23|307.03|304.23|306.8|304|0
1650511350000|2022-04-21 03:22:30|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1650511360000|2022-04-21 03:22:40|306.98|304.18|306.91|304.11|306.98|304.18|306.91|304.11|0
1650511380000|2022-04-21 03:23:00|307.03|304.23|306.91|304.11|307.03|304.23|306.91|304.11|0
1650511400000|2022-04-21 03:23:20|306.8|304|306.68|303.88|306.8|304|306.68|303.88|0
1650511410000|2022-04-21 03:23:30|306.8|304|306.8|304|306.8|304|306.68|303.88|0
1650511420000|2022-04-21 03:23:40|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511440000|2022-04-21 03:24:00|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1650511450000|2022-04-21 03:24:10|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511460000|2022-04-21 03:24:20|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511470000|2022-04-21 03:24:30|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1650511480000|2022-04-21 03:24:40|306.56|303.76|306.68|303.88|306.68|303.88|306.56|303.76|0
1650511490000|2022-04-21 03:24:50|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511500000|2022-04-21 03:25:00|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511520000|2022-04-21 03:25:20|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511530000|2022-04-21 03:25:30|306.62|303.82|306.68|303.88|306.68|303.88|306.62|303.82|0
1650511540000|2022-04-21 03:25:40|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511550000|2022-04-21 03:25:50|306.44|303.64|306.44|303.64|306.44|303.64|306.32|303.52|0
1650511560000|2022-04-21 03:26:00|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1650511570000|2022-04-21 03:26:10|306.44|303.64|306.32|303.52|306.44|303.64|306.32|303.52|0
1650511580000|2022-04-21 03:26:20|306.44|303.64|306.56|303.76|306.56|303.76|306.44|303.64|0
1650511610000|2022-04-21 03:26:50|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511630000|2022-04-21 03:27:10|306.62|303.82|306.68|303.88|306.68|303.88|306.62|303.82|0
1650511640000|2022-04-21 03:27:20|306.56|303.76|306.68|303.88|306.68|303.88|306.56|303.76|0
1650511660000|2022-04-21 03:27:40|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1650511670000|2022-04-21 03:27:50|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511680000|2022-04-21 03:28:00|306.79|303.99|306.68|303.88|306.79|303.99|306.68|303.88|0
1650511690000|2022-04-21 03:28:10|306.74|303.94|306.68|303.88|306.74|303.94|306.68|303.88|0
1650511700000|2022-04-21 03:28:20|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1650511710000|2022-04-21 03:28:30|306.74|303.94|306.68|303.88|306.74|303.94|306.68|303.88|0
1650511740000|2022-04-21 03:29:00|306.79|303.99|306.91|304.11|306.91|304.11|306.79|303.99|0
1650511750000|2022-04-21 03:29:10|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1650511760000|2022-04-21 03:29:20|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511770000|2022-04-21 03:29:30|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511790000|2022-04-21 03:29:50|306.62|303.82|306.56|303.76|306.62|303.82|306.56|303.76|0
1650511800000|2022-04-21 03:30:00|306.68|303.88|306.68|303.88|306.68|303.88|306.68|303.88|0
1650511810000|2022-04-21 03:30:10|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650511850000|2022-04-21 03:30:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650511860000|2022-04-21 03:31:00|306.5|303.7|306.44|303.64|306.56|303.76|306.44|303.64|0
1650511870000|2022-04-21 03:31:10|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1650511900000|2022-04-21 03:31:40|306.2|303.4|306.2|303.4|306.2|303.4|306.2|303.4|0
1650511910000|2022-04-21 03:31:50|306.32|303.52|306.38|303.58|306.38|303.58|306.32|303.52|0
1650511920000|2022-04-21 03:32:00|306.32|303.52|306.44|303.64|306.44|303.64|306.32|303.52|0
1650511930000|2022-04-21 03:32:10|306.38|303.58|306.26|303.46|306.38|303.58|306.26|303.46|0
1650511940000|2022-04-21 03:32:20|306.32|303.52|306.32|303.52|306.32|303.52|306.26|303.46|0
1650511950000|2022-04-21 03:32:30|306.2|303.4|306.08|303.28|306.2|303.4|306.08|303.28|0
1650511960000|2022-04-21 03:32:40|306.03|303.23|305.97|303.17|306.03|303.23|305.97|303.17|0
1650511970000|2022-04-21 03:32:50|306.03|303.23|306.08|303.28|306.08|303.28|306.03|303.23|0
1650511980000|2022-04-21 03:33:00|306.32|303.52|306.32|303.52|306.32|303.52|306.32|303.52|0
1650512010000|2022-04-21 03:33:30|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650512020000|2022-04-21 03:33:40|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650512030000|2022-04-21 03:33:50|306.44|303.64|306.56|303.76|306.56|303.76|306.44|303.64|0
1650512040000|2022-04-21 03:34:00|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650512050000|2022-04-21 03:34:10|306.5|303.7|306.44|303.64|306.5|303.7|306.44|303.64|0
1650512060000|2022-04-21 03:34:20|306.56|303.76|306.44|303.64|306.56|303.76|306.44|303.64|0
1650512070000|2022-04-21 03:34:30|306.5|303.7|306.56|303.76|306.56|303.76|306.5|303.7|0
1650512080000|2022-04-21 03:34:40|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650512090000|2022-04-21 03:34:50|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650512100000|2022-04-21 03:35:00|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650512110000|2022-04-21 03:35:10|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1650512120000|2022-04-21 03:35:20|306.56|303.76|306.56|303.76|306.56|303.76|306.56|303.76|0
1650512130000|2022-04-21 03:35:30|306.55|303.75|306.44|303.64|306.55|303.75|306.44|303.64|0
1650512150000|2022-04-21 03:35:50|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1650512160000|2022-04-21 03:36:00|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1650512190000|2022-04-21 03:36:30|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1650512200000|2022-04-21 03:36:40|307.03|304.23|306.79|303.99|307.03|304.23|306.79|303.99|0
1650512240000|2022-04-21 03:37:20|306.91|304.11|307.03|304.23|307.03|304.23|306.91|304.11|0
1650512250000|2022-04-21 03:37:30|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1650512270000|2022-04-21 03:37:50|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1650512280000|2022-04-21 03:38:00|306.91|304.11|307.03|304.23|307.03|304.23|306.91|304.11|0
1650512300000|2022-04-21 03:38:20|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1650512310000|2022-04-21 03:38:30|307.03|304.23|307.14|304.34|307.14|304.34|307.03|304.23|0
1650512330000|2022-04-21 03:38:50|307.03|304.23|307.14|304.34|307.14|304.34|307.03|304.23|0
1650512340000|2022-04-21 03:39:00|307.26|304.46|307.26|304.46|307.26|304.46|307.26|304.46|0
1650512380000|2022-04-21 03:39:40|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1650512410000|2022-04-21 03:40:10|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1650512440000|2022-04-21 03:40:40|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1650512460000|2022-04-21 03:41:00|307.02|304.22|306.91|304.11|307.02|304.22|306.91|304.11|0
1650512470000|2022-04-21 03:41:10|306.85|304.05|306.79|303.99|306.85|304.05|306.79|303.99|0
1650512490000|2022-04-21 03:41:30|306.91|304.11|306.79|303.99|306.91|304.11|306.79|303.99|0
1650512510000|2022-04-21 03:41:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1650512520000|2022-04-21 03:42:00|306.79|303.99|306.91|304.11|306.91|304.11|306.79|303.99|0
1650512560000|2022-04-21 03:42:40|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1650512570000|2022-04-21 03:42:50|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1650512580000|2022-04-21 03:43:00|307.02|304.22|306.97|304.17|307.02|304.22|306.97|304.17|0
1650512590000|2022-04-21 03:43:10|306.91|304.11|306.91|304.11|306.91|304.11|306.91|304.11|0
1650512600000|2022-04-21 03:43:20|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1650512620000|2022-04-21 03:43:40|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1650512630000|2022-04-21 03:43:50|307.14|304.34|307.02|304.22|307.14|304.34|307.02|304.22|0
1650512640000|2022-04-21 03:44:00|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1650512650000|2022-04-21 03:44:10|307.14|304.34|307.02|304.22|307.14|304.34|307.02|304.22|0
1650512670000|2022-04-21 03:44:30|306.97|304.17|307.02|304.22|307.02|304.22|306.97|304.17|0
1650512680000|2022-04-21 03:44:40|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1650512730000|2022-04-21 03:45:30|306.85|304.05|306.79|303.99|306.85|304.05|306.79|303.99|0
1650512740000|2022-04-21 03:45:40|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1650512750000|2022-04-21 03:45:50|306.79|303.99|306.79|303.99|306.79|303.99|306.79|303.99|0
1650512780000|2022-04-21 03:46:20|306.67|303.87|306.79|303.99|306.79|303.99|306.67|303.87|0
1650512790000|2022-04-21 03:46:30|306.73|303.93|306.67|303.87|306.73|303.93|306.67|303.87|0
1650512810000|2022-04-21 03:46:50|306.55|303.75|306.43|303.63|306.67|303.87|306.43|303.63|0
1650512820000|2022-04-21 03:47:00|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1650512840000|2022-04-21 03:47:20|306.43|303.63|306.55|303.75|306.55|303.75|306.43|303.63|0
1650512850000|2022-04-21 03:47:30|306.49|303.69|306.43|303.63|306.49|303.69|306.43|303.63|0
1650512870000|2022-04-21 03:47:50|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1650512880000|2022-04-21 03:48:00|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1650512900000|2022-04-21 03:48:20|306.55|303.75|306.55|303.75|306.55|303.75|306.55|303.75|0
1650512910000|2022-04-21 03:48:30|306.61|303.81|306.67|303.87|306.67|303.87|306.61|303.81|0
1650512920000|2022-04-21 03:48:40|306.79|303.99|306.73|303.93|306.79|303.99|306.73|303.93|0
1650512930000|2022-04-21 03:48:50|306.79|303.99|306.73|303.93|306.79|303.99|306.73|303.93|0
1650512940000|2022-04-21 03:49:00|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1650512990000|2022-04-21 03:49:50|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1650513000000|2022-04-21 03:50:00|306.73|303.93|306.78|303.98|306.78|303.98|306.73|303.93|0
1650513010000|2022-04-21 03:50:10|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1650513020000|2022-04-21 03:50:20|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1650513030000|2022-04-21 03:50:30|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1650513040000|2022-04-21 03:50:40|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1650513050000|2022-04-21 03:50:50|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1650513060000|2022-04-21 03:51:00|307.02|304.22|307.02|304.22|307.02|304.22|306.9|304.1|0
1650513070000|2022-04-21 03:51:10|306.9|304.1|306.9|304.1|306.9|304.1|306.9|304.1|0
1650513100000|2022-04-21 03:51:40|307.02|304.22|307.02|304.22|307.02|304.22|307.02|304.22|0
1650513110000|2022-04-21 03:51:50|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1650513130000|2022-04-21 03:52:10|307.08|304.28|307.08|304.28|307.08|304.28|307.08|304.28|0
1650513140000|2022-04-21 03:52:20|307.02|304.22|307.14|304.34|307.14|304.34|307.02|304.22|0
1650513160000|2022-04-21 03:52:40|307.02|304.22|307.02|304.22|307.08|304.28|307.02|304.22|0
1650513180000|2022-04-21 03:53:00|307.14|304.34|307.02|304.22|307.14|304.34|307.02|304.22|0
1650513210000|2022-04-21 03:53:30|307.14|304.34|307.14|304.34|307.14|304.34|307.14|304.34|0
1650513250000|2022-04-21 03:54:10|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1650513260000|2022-04-21 03:54:20|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1650513270000|2022-04-21 03:54:30|307.32|304.52|307.25|304.45|307.32|304.52|307.25|304.45|0
1650513280000|2022-04-21 03:54:40|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1650513290000|2022-04-21 03:54:50|307.32|304.52|307.37|304.57|307.37|304.57|307.32|304.52|0
1650513300000|2022-04-21 03:55:00|307.49|304.69|307.37|304.57|307.49|304.69|307.37|304.57|0
1650513310000|2022-04-21 03:55:10|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1650513330000|2022-04-21 03:55:30|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1650513340000|2022-04-21 03:55:40|307.43|304.63|307.49|304.69|307.49|304.69|307.43|304.63|0
1650513360000|2022-04-21 03:56:00|307.61|304.81|307.73|304.93|307.73|304.93|307.61|304.81|0
1650513370000|2022-04-21 03:56:10|307.61|304.81|307.73|304.93|307.73|304.93|307.61|304.81|0
1650513400000|2022-04-21 03:56:40|307.61|304.81|307.61|304.81|307.61|304.81|307.61|304.81|0
1650513410000|2022-04-21 03:56:50|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1650513430000|2022-04-21 03:57:10|307.61|304.81|307.55|304.75|307.61|304.81|307.55|304.75|0
1650513440000|2022-04-21 03:57:20|307.49|304.69|307.61|304.81|307.61|304.81|307.49|304.69|0
1650513450000|2022-04-21 03:57:30|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1650513470000|2022-04-21 03:57:50|307.61|304.81|307.61|304.81|307.61|304.81|307.61|304.81|0
1650513510000|2022-04-21 03:58:30|307.73|304.93|307.84|305.04|307.84|305.04|307.61|304.81|0
1650513520000|2022-04-21 03:58:40|307.73|304.93|307.73|304.93|307.73|304.93|307.73|304.93|0
1650513540000|2022-04-21 03:59:00|307.84|305.04|307.84|305.04|307.84|305.04|307.84|305.04|0
1650513570000|2022-04-21 03:59:30|307.73|304.93|307.73|304.93|307.73|304.93|307.73|304.93|0
1650513590000|2022-04-21 03:59:50|307.67|304.87|307.61|304.81|307.67|304.87|307.61|304.81|0
1650513600000|2022-04-21 04:00:00|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1650513610000|2022-04-21 04:00:10|307.37|304.57|307.49|304.69|307.49|304.69|307.37|304.57|0
1650513630000|2022-04-21 04:00:30|307.37|304.57|307.37|304.57|307.49|304.69|307.37|304.57|0
1650513640000|2022-04-21 04:00:40|307.49|304.69|307.37|304.57|307.49|304.69|307.37|304.57|0
1650513650000|2022-04-21 04:00:50|307.49|304.69|307.37|304.57|307.49|304.69|307.37|304.57|0
1650513660000|2022-04-21 04:01:00|307.43|304.63|307.43|304.63|307.43|304.63|307.43|304.63|0
1650513670000|2022-04-21 04:01:10|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1650513680000|2022-04-21 04:01:20|307.43|304.63|307.49|304.69|307.49|304.69|307.43|304.63|0
1650513690000|2022-04-21 04:01:30|307.61|304.81|307.61|304.81|307.61|304.81|307.61|304.81|0
1650513720000|2022-04-21 04:02:00|307.55|304.75|307.49|304.69|307.55|304.75|307.49|304.69|0
1650513730000|2022-04-21 04:02:10|307.55|304.75|307.49|304.69|307.61|304.81|307.49|304.69|0
1650513740000|2022-04-21 04:02:20|307.43|304.63|307.49|304.69|307.49|304.69|307.37|304.57|0
1650513750000|2022-04-21 04:02:30|307.37|304.57|307.43|304.63|307.43|304.63|307.37|304.57|0
1650513760000|2022-04-21 04:02:40|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1650513770000|2022-04-21 04:02:50|307.43|304.63|307.37|304.57|307.43|304.63|307.37|304.57|0
1650513780000|2022-04-21 04:03:00|307.43|304.63|307.37|304.57|307.43|304.63|307.37|304.57|0
1650513790000|2022-04-21 04:03:10|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1650513800000|2022-04-21 04:03:20|307.37|304.57|307.25|304.45|307.37|304.57|307.25|304.45|0
1650513830000|2022-04-21 04:03:50|307.13|304.33|307.25|304.45|307.25|304.45|307.13|304.33|0
1650513840000|2022-04-21 04:04:00|307.31|304.51|307.37|304.57|307.37|304.57|307.31|304.51|0
1650513850000|2022-04-21 04:04:10|307.49|304.69|307.49|304.69|307.49|304.69|307.49|304.69|0
1650513860000|2022-04-21 04:04:20|307.37|304.57|307.43|304.63|307.43|304.63|307.37|304.57|0
1650513870000|2022-04-21 04:04:30|307.37|304.57|307.37|304.57|307.37|304.57|307.37|304.57|0
1650513900000|2022-04-21 04:05:00|307.31|304.51|307.31|304.51|307.31|304.51|307.31|304.51|0
1650513910000|2022-04-21 04:05:10|307.25|304.45|307.25|304.45|307.25|304.45|307.13|304.33|0
1650513920000|2022-04-21 04:05:20|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1650513940000|2022-04-21 04:05:40|307.19|304.39|307.25|304.45|307.25|304.45|307.13|304.33|0
1650513970000|2022-04-21 04:06:10|307.19|304.39|307.25|304.45|307.25|304.45|307.19|304.39|0
1650513980000|2022-04-21 04:06:20|307.01|304.21|307.13|304.33|307.13|304.33|307.01|304.21|0
1650514000000|2022-04-21 04:06:40|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1650514020000|2022-04-21 04:07:00|307.13|304.33|307.25|304.45|307.25|304.45|307.13|304.33|0
1650514080000|2022-04-21 04:08:00|307.13|304.33|307.13|304.33|307.19|304.39|307.13|304.33|0
1650514090000|2022-04-21 04:08:10|307.25|304.45|307.25|304.45|307.25|304.45|307.25|304.45|0
1650514100000|2022-04-21 04:08:20|307.13|304.33|307.13|304.33|307.19|304.39|307.13|304.33|0
1650514120000|2022-04-21 04:08:40|307.01|304.21|307.13|304.33|307.13|304.33|307.01|304.21|0
1650514130000|2022-04-21 04:08:50|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1650514170000|2022-04-21 04:09:30|306.89|304.09|306.78|303.98|306.89|304.09|306.78|303.98|0
1650514180000|2022-04-21 04:09:40|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650514190000|2022-04-21 04:09:50|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1650514200000|2022-04-21 04:10:00|306.66|303.86|306.54|303.74|306.66|303.86|306.54|303.74|0
1650514210000|2022-04-21 04:10:10|306.6|303.8|306.72|303.92|306.78|303.98|306.6|303.8|0
1650514220000|2022-04-21 04:10:20|306.78|303.98|306.89|304.09|306.89|304.09|306.78|303.98|0
1650514240000|2022-04-21 04:10:40|306.95|304.15|307.01|304.21|307.01|304.21|306.95|304.15|0
1650514260000|2022-04-21 04:11:00|307.07|304.27|307.01|304.21|307.13|304.33|307.01|304.21|0
1650514270000|2022-04-21 04:11:10|306.95|304.15|306.89|304.09|306.95|304.15|306.89|304.09|0
1650514300000|2022-04-21 04:11:40|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1650514320000|2022-04-21 04:12:00|307.13|304.33|307.13|304.33|307.13|304.33|307.13|304.33|0
1650514340000|2022-04-21 04:12:20|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1650514360000|2022-04-21 04:12:40|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650514390000|2022-04-21 04:13:10|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650514400000|2022-04-21 04:13:20|306.89|304.09|306.77|303.97|306.89|304.09|306.77|303.97|0
1650514410000|2022-04-21 04:13:30|306.89|304.09|306.54|303.74|306.89|304.09|306.54|303.74|0
1650514420000|2022-04-21 04:13:40|306.66|303.86|306.89|304.09|306.89|304.09|306.66|303.86|0
1650514430000|2022-04-21 04:13:50|306.77|303.97|306.77|303.97|306.77|303.97|306.72|303.92|0
1650514440000|2022-04-21 04:14:00|306.66|303.86|306.54|303.74|306.66|303.86|306.54|303.74|0
1650514450000|2022-04-21 04:14:10|306.6|303.8|306.54|303.74|306.6|303.8|306.54|303.74|0
1650514460000|2022-04-21 04:14:20|306.6|303.8|306.54|303.74|306.6|303.8|306.54|303.74|0
1650514490000|2022-04-21 04:14:50|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1650514500000|2022-04-21 04:15:00|306.54|303.74|306.42|303.62|306.54|303.74|306.42|303.62|0
1650514520000|2022-04-21 04:15:20|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1650514530000|2022-04-21 04:15:30|306.54|303.74|306.42|303.62|306.54|303.74|306.42|303.62|0
1650514540000|2022-04-21 04:15:40|306.48|303.68|306.42|303.62|306.48|303.68|306.42|303.62|0
1650514560000|2022-04-21 04:16:00|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1650514570000|2022-04-21 04:16:10|306.42|303.62|306.42|303.62|306.42|303.62|306.42|303.62|0
1650514580000|2022-04-21 04:16:20|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1650514590000|2022-04-21 04:16:30|306.66|303.86|306.66|303.86|306.66|303.86|306.66|303.86|0
1650514600000|2022-04-21 04:16:40|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1650514620000|2022-04-21 04:17:00|306.48|303.68|306.54|303.74|306.54|303.74|306.48|303.68|0
1650514660000|2022-04-21 04:17:40|306.65|303.85|306.6|303.8|306.65|303.85|306.54|303.74|0
1650514670000|2022-04-21 04:17:50|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650514680000|2022-04-21 04:18:00|306.54|303.74|306.54|303.74|306.54|303.74|306.54|303.74|0
1650514710000|2022-04-21 04:18:30|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650514720000|2022-04-21 04:18:40|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1650514730000|2022-04-21 04:18:50|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650514740000|2022-04-21 04:19:00|306.6|303.8|306.65|303.85|306.65|303.85|306.6|303.8|0
1650514770000|2022-04-21 04:19:30|306.77|303.97|306.65|303.85|306.77|303.97|306.65|303.85|0
1650514780000|2022-04-21 04:19:40|306.77|303.97|306.65|303.85|306.77|303.97|306.65|303.85|0
1650514790000|2022-04-21 04:19:50|306.6|303.8|306.65|303.85|306.65|303.85|306.54|303.74|0
1650514800000|2022-04-21 04:20:00|306.77|303.97|306.89|304.09|306.89|304.09|306.77|303.97|0
1650514810000|2022-04-21 04:20:10|306.83|304.03|306.65|303.85|306.83|304.03|306.65|303.85|0
1650514840000|2022-04-21 04:20:40|306.6|303.8|306.6|303.8|306.6|303.8|306.6|303.8|0
1650514850000|2022-04-21 04:20:50|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650514880000|2022-04-21 04:21:20|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650514940000|2022-04-21 04:22:20|306.71|303.91|306.65|303.85|306.71|303.91|306.65|303.85|0
1650515000000|2022-04-21 04:23:20|306.71|303.91|306.77|303.97|306.77|303.97|306.71|303.91|0
1650515030000|2022-04-21 04:23:50|306.83|304.03|306.83|304.03|306.83|304.03|306.83|304.03|0
1650515040000|2022-04-21 04:24:00|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650515060000|2022-04-21 04:24:20|306.65|303.85|306.77|303.97|306.77|303.97|306.65|303.85|0
1650515130000|2022-04-21 04:25:30|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650515140000|2022-04-21 04:25:40|306.77|303.97|306.77|303.97|306.83|304.03|306.77|303.97|0
1650515150000|2022-04-21 04:25:50|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650515170000|2022-04-21 04:26:10|307|304.2|307|304.2|307|304.2|307|304.2|0
1650515180000|2022-04-21 04:26:20|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650515220000|2022-04-21 04:27:00|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650515230000|2022-04-21 04:27:10|306.89|304.09|306.89|304.09|306.89|304.09|306.89|304.09|0
1650515250000|2022-04-21 04:27:30|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650515300000|2022-04-21 04:28:20|306.71|303.91|306.65|303.85|306.71|303.91|306.65|303.85|0
1650515310000|2022-04-21 04:28:30|306.77|303.97|306.65|303.85|306.77|303.97|306.65|303.85|0
1650515330000|2022-04-21 04:28:50|306.71|303.91|306.65|303.85|306.71|303.91|306.65|303.85|0
1650515340000|2022-04-21 04:29:00|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1650515360000|2022-04-21 04:29:20|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650515370000|2022-04-21 04:29:30|306.71|303.91|306.71|303.91|306.71|303.91|306.71|303.91|0
1650515380000|2022-04-21 04:29:40|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650515410000|2022-04-21 04:30:10|306.83|304.03|306.83|304.03|306.83|304.03|306.77|303.97|0
1650515420000|2022-04-21 04:30:20|306.77|303.97|306.77|303.97|306.77|303.97|306.77|303.97|0
1650515430000|2022-04-21 04:30:30|306.65|303.85|306.53|303.73|306.65|303.85|306.53|303.73|0
1650515440000|2022-04-21 04:30:40|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650515450000|2022-04-21 04:30:50|306.3|303.5|306.3|303.5|306.3|303.5|306.3|303.5|0
1650515460000|2022-04-21 04:31:00|306.41|303.61|306.36|303.56|306.41|303.61|306.36|303.56|0
1650515470000|2022-04-21 04:31:10|306.41|303.61|306.41|303.61|306.41|303.61|306.36|303.56|0
1650515480000|2022-04-21 04:31:20|306.36|303.56|306.29|303.49|306.36|303.56|306.29|303.49|0
1650515490000|2022-04-21 04:31:30|306.36|303.56|306.29|303.49|306.36|303.56|306.29|303.49|0
1650515510000|2022-04-21 04:31:50|306.18|303.38|306.29|303.49|306.29|303.49|306.18|303.38|0
1650515530000|2022-04-21 04:32:10|306.24|303.44|306.29|303.49|306.29|303.49|306.24|303.44|0
1650515540000|2022-04-21 04:32:20|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650515550000|2022-04-21 04:32:30|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650515580000|2022-04-21 04:33:00|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650515600000|2022-04-21 04:33:20|306.36|303.56|306.41|303.61|306.41|303.61|306.36|303.56|0
1650515610000|2022-04-21 04:33:30|306.53|303.73|306.65|303.85|306.65|303.85|306.53|303.73|0
1650515650000|2022-04-21 04:34:10|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1650515690000|2022-04-21 04:34:50|306.59|303.79|306.59|303.79|306.59|303.79|306.59|303.79|0
1650515700000|2022-04-21 04:35:00|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650515730000|2022-04-21 04:35:30|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1650515750000|2022-04-21 04:35:50|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650515760000|2022-04-21 04:36:00|306.47|303.67|306.41|303.61|306.47|303.67|306.41|303.61|0
1650515770000|2022-04-21 04:36:10|306.29|303.49|306.35|303.55|306.41|303.61|306.29|303.49|0
1650515780000|2022-04-21 04:36:20|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650515790000|2022-04-21 04:36:30|306.35|303.55|306.29|303.49|306.35|303.55|306.29|303.49|0
1650515800000|2022-04-21 04:36:40|306.47|303.67|306.47|303.67|306.53|303.73|306.47|303.67|0
1650515810000|2022-04-21 04:36:50|306.53|303.73|306.41|303.61|306.53|303.73|306.41|303.61|0
1650515930000|2022-04-21 04:38:50|306.35|303.55|306.29|303.49|306.35|303.55|306.29|303.49|0
1650515940000|2022-04-21 04:39:00|306.35|303.55|306.29|303.49|306.35|303.55|306.29|303.49|0
1650515950000|2022-04-21 04:39:10|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1650515960000|2022-04-21 04:39:20|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650515980000|2022-04-21 04:39:40|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650515990000|2022-04-21 04:39:50|306.35|303.55|306.41|303.61|306.41|303.61|306.35|303.55|0
1650516000000|2022-04-21 04:40:00|306.35|303.55|306.41|303.61|306.41|303.61|306.35|303.55|0
1650516030000|2022-04-21 04:40:30|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1650516040000|2022-04-21 04:40:40|306.29|303.49|306.35|303.55|306.35|303.55|306.29|303.49|0
1650516050000|2022-04-21 04:40:50|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650516060000|2022-04-21 04:41:00|306.35|303.55|306.29|303.49|306.35|303.55|306.29|303.49|0
1650516160000|2022-04-21 04:42:40|306.41|303.61|306.35|303.55|306.41|303.61|306.35|303.55|0
1650516180000|2022-04-21 04:43:00|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650516220000|2022-04-21 04:43:40|306.53|303.73|306.53|303.73|306.53|303.73|306.53|303.73|0
1650516230000|2022-04-21 04:43:50|306.41|303.61|306.41|303.61|306.41|303.61|306.41|303.61|0
1650516280000|2022-04-21 04:44:40|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650516300000|2022-04-21 04:45:00|306.41|303.61|306.35|303.55|306.41|303.61|306.35|303.55|0
1650516310000|2022-04-21 04:45:10|306.41|303.61|306.29|303.49|306.41|303.61|306.29|303.49|0
1650516320000|2022-04-21 04:45:20|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650516330000|2022-04-21 04:45:30|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650516350000|2022-04-21 04:45:50|306|303.2|306|303.2|306|303.2|306|303.2|0
1650516360000|2022-04-21 04:46:00|306.05|303.25|306.17|303.37|306.17|303.37|306.05|303.25|0
1650516370000|2022-04-21 04:46:10|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650516380000|2022-04-21 04:46:20|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650516390000|2022-04-21 04:46:30|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650516400000|2022-04-21 04:46:40|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650516420000|2022-04-21 04:47:00|306.23|303.43|306.17|303.37|306.23|303.43|306.17|303.37|0
1650516430000|2022-04-21 04:47:10|306.11|303.31|306.17|303.37|306.17|303.37|306.11|303.31|0
1650516440000|2022-04-21 04:47:20|306.23|303.43|306.29|303.49|306.29|303.49|306.23|303.43|0
1650516460000|2022-04-21 04:47:40|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1650516470000|2022-04-21 04:47:50|306.29|303.49|306.05|303.25|306.29|303.49|306.05|303.25|0
1650516490000|2022-04-21 04:48:10|305.93|303.13|306.05|303.25|306.05|303.25|305.93|303.13|0
1650516520000|2022-04-21 04:48:40|306|303.2|306.11|303.31|306.11|303.31|306|303.2|0
1650516530000|2022-04-21 04:48:50|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650516550000|2022-04-21 04:49:10|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650516560000|2022-04-21 04:49:20|306.17|303.37|306.23|303.43|306.23|303.43|306.17|303.37|0
1650516570000|2022-04-21 04:49:30|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650516580000|2022-04-21 04:49:40|306.35|303.55|306.35|303.55|306.35|303.55|306.35|303.55|0
1650516590000|2022-04-21 04:49:50|306.4|303.6|306.17|303.37|306.4|303.6|306.17|303.37|0
1650516600000|2022-04-21 04:50:00|306.23|303.43|306.17|303.37|306.23|303.43|306.17|303.37|0
1650516640000|2022-04-21 04:50:40|306.11|303.31|306.05|303.25|306.11|303.31|306.05|303.25|0
1650516660000|2022-04-21 04:51:00|306.29|303.49|306.17|303.37|306.29|303.49|306.17|303.37|0
1650516710000|2022-04-21 04:51:50|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1650516720000|2022-04-21 04:52:00|306.29|303.49|306.29|303.49|306.29|303.49|306.29|303.49|0
1650516730000|2022-04-21 04:52:10|306.17|303.37|306.05|303.25|306.17|303.37|306.05|303.25|0
1650516760000|2022-04-21 04:52:40|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650516950000|2022-04-21 04:55:50|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1650516960000|2022-04-21 04:56:00|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650516970000|2022-04-21 04:56:10|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1650516980000|2022-04-21 04:56:20|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650516990000|2022-04-21 04:56:30|305.99|303.19|305.93|303.13|305.99|303.19|305.93|303.13|0
1650517030000|2022-04-21 04:57:10|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650517050000|2022-04-21 04:57:30|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650517060000|2022-04-21 04:57:40|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650517120000|2022-04-21 04:58:40|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1650517140000|2022-04-21 04:59:00|305.93|303.13|305.81|303.01|305.93|303.13|305.81|303.01|0
1650517170000|2022-04-21 04:59:30|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650517180000|2022-04-21 04:59:40|305.87|303.07|305.87|303.07|305.93|303.13|305.81|303.01|0
1650517190000|2022-04-21 04:59:50|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650517210000|2022-04-21 05:00:10|305.87|303.07|305.81|303.01|305.87|303.07|305.81|303.01|0
1650517220000|2022-04-21 05:00:20|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650517230000|2022-04-21 05:00:30|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650517240000|2022-04-21 05:00:40|305.81|303.01|305.81|303.01|305.81|303.01|305.69|302.89|0
1650517250000|2022-04-21 05:00:50|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650517260000|2022-04-21 05:01:00|306.4|303.6|306.4|303.6|306.4|303.6|306.28|303.48|0
1650517270000|2022-04-21 05:01:10|306.28|303.48|306.23|303.43|306.28|303.48|306.16|303.36|0
1650517280000|2022-04-21 05:01:20|306.34|303.54|306.4|303.6|306.4|303.6|306.28|303.48|0
1650517290000|2022-04-21 05:01:30|306.64|303.84|306.4|303.6|306.64|303.84|306.4|303.6|0
1650517310000|2022-04-21 05:01:50|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1650517320000|2022-04-21 05:02:00|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650517330000|2022-04-21 05:02:10|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1650517340000|2022-04-21 05:02:20|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1650517350000|2022-04-21 05:02:30|306.05|303.25|306.16|303.36|306.16|303.36|306.05|303.25|0
1650517360000|2022-04-21 05:02:40|306.28|303.48|306.16|303.36|306.28|303.48|306.16|303.36|0
1650517370000|2022-04-21 05:02:50|306.28|303.48|306.4|303.6|306.52|303.72|306.28|303.48|0
1650517380000|2022-04-21 05:03:00|306.28|303.48|306.4|303.6|306.4|303.6|306.28|303.48|0
1650517400000|2022-04-21 05:03:20|306.52|303.72|306.63|303.83|306.63|303.83|306.52|303.72|0
1650517410000|2022-04-21 05:03:30|306.52|303.72|306.58|303.78|306.58|303.78|306.4|303.6|0
1650517420000|2022-04-21 05:03:40|306.52|303.72|306.75|303.95|306.75|303.95|306.52|303.72|0
1650517430000|2022-04-21 05:03:50|306.63|303.83|306.75|303.95|306.75|303.95|306.63|303.83|0
1650517440000|2022-04-21 05:04:00|306.99|304.19|306.75|303.95|306.99|304.19|306.75|303.95|0
1650517450000|2022-04-21 05:04:10|306.63|303.83|306.52|303.72|306.63|303.83|306.52|303.72|0
1650517460000|2022-04-21 05:04:20|306.28|303.48|306.4|303.6|306.52|303.72|306.28|303.48|0
1650517470000|2022-04-21 05:04:30|306.34|303.54|306.4|303.6|306.4|303.6|306.34|303.54|0
1650517480000|2022-04-21 05:04:40|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650517510000|2022-04-21 05:05:10|306.4|303.6|306.28|303.48|306.46|303.66|306.28|303.48|0
1650517520000|2022-04-21 05:05:20|306.16|303.36|306.04|303.24|306.16|303.36|306.04|303.24|0
1650517530000|2022-04-21 05:05:30|305.99|303.19|305.93|303.13|305.99|303.19|305.93|303.13|0
1650517540000|2022-04-21 05:05:40|305.81|303.01|305.69|302.89|305.93|303.13|305.69|302.89|0
1650517550000|2022-04-21 05:05:50|305.57|302.77|305.22|302.42|305.57|302.77|305.22|302.42|0
1650517560000|2022-04-21 05:06:00|304.87|302.07|305.1|302.3|305.1|302.3|304.87|302.07|0
1650517570000|2022-04-21 05:06:10|305.16|302.36|304.87|302.07|305.16|302.36|304.87|302.07|0
1650517580000|2022-04-21 05:06:20|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1650517590000|2022-04-21 05:06:30|304.63|301.83|304.75|301.95|304.75|301.95|304.52|301.72|0
1650517600000|2022-04-21 05:06:40|304.87|302.07|304.99|302.19|304.99|302.19|304.87|302.07|0
1650517610000|2022-04-21 05:06:50|305.05|302.25|305.22|302.42|305.22|302.42|305.05|302.25|0
1650517620000|2022-04-21 05:07:00|305.1|302.3|305.1|302.3|305.1|302.3|304.99|302.19|0
1650517630000|2022-04-21 05:07:10|305.22|302.42|305.28|302.48|305.28|302.48|305.22|302.42|0
1650517640000|2022-04-21 05:07:20|305.34|302.54|305.22|302.42|305.34|302.54|305.22|302.42|0
1650517650000|2022-04-21 05:07:30|305.16|302.36|305.34|302.54|305.34|302.54|305.16|302.36|0
1650517660000|2022-04-21 05:07:40|305.46|302.66|305.57|302.77|305.57|302.77|305.45|302.65|0
1650517670000|2022-04-21 05:07:50|305.45|302.65|305.45|302.65|305.45|302.65|305.45|302.65|0
1650517680000|2022-04-21 05:08:00|305.52|302.72|305.57|302.77|305.57|302.77|305.52|302.72|0
1650517690000|2022-04-21 05:08:10|305.69|302.89|305.63|302.83|305.69|302.89|305.57|302.77|0
1650517700000|2022-04-21 05:08:20|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650517710000|2022-04-21 05:08:30|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1650517720000|2022-04-21 05:08:40|305.81|303.01|305.81|303.01|305.81|303.01|305.81|303.01|0
1650517730000|2022-04-21 05:08:50|305.69|302.89|305.81|303.01|305.81|303.01|305.69|302.89|0
1650517740000|2022-04-21 05:09:00|305.93|303.13|305.81|303.01|305.93|303.13|305.81|303.01|0
1650517760000|2022-04-21 05:09:20|305.75|302.95|305.81|303.01|305.81|303.01|305.75|302.95|0
1650517770000|2022-04-21 05:09:30|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1650517780000|2022-04-21 05:09:40|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650517790000|2022-04-21 05:09:50|305.69|302.89|305.81|303.01|305.81|303.01|305.69|302.89|0
1650517800000|2022-04-21 05:10:00|305.69|302.89|305.81|303.01|305.81|303.01|305.69|302.89|0
1650517810000|2022-04-21 05:10:10|305.92|303.12|305.81|303.01|305.92|303.12|305.81|303.01|0
1650517820000|2022-04-21 05:10:20|305.69|302.89|305.57|302.77|305.75|302.95|305.57|302.77|0
1650517830000|2022-04-21 05:10:30|305.69|302.89|305.57|302.77|305.69|302.89|305.57|302.77|0
1650517840000|2022-04-21 05:10:40|305.45|302.65|305.34|302.54|305.45|302.65|305.34|302.54|0
1650517850000|2022-04-21 05:10:50|305.45|302.65|305.34|302.54|305.45|302.65|305.34|302.54|0
1650517860000|2022-04-21 05:11:00|305.45|302.65|305.45|302.65|305.45|302.65|305.4|302.6|0
1650517870000|2022-04-21 05:11:10|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1650517880000|2022-04-21 05:11:20|305.22|302.42|305.22|302.42|305.34|302.54|305.22|302.42|0
1650517890000|2022-04-21 05:11:30|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1650517900000|2022-04-21 05:11:40|304.98|302.18|305.1|302.3|305.1|302.3|304.98|302.18|0
1650517910000|2022-04-21 05:11:50|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1650517920000|2022-04-21 05:12:00|305.1|302.3|304.98|302.18|305.1|302.3|304.98|302.18|0
1650517930000|2022-04-21 05:12:10|304.75|301.95|304.87|302.07|304.87|302.07|304.75|301.95|0
1650517940000|2022-04-21 05:12:20|304.81|302.01|304.75|301.95|304.81|302.01|304.75|301.95|0
1650517950000|2022-04-21 05:12:30|304.63|301.83|304.63|301.83|304.63|301.83|304.63|301.83|0
1650517960000|2022-04-21 05:12:40|304.75|301.95|304.63|301.83|304.75|301.95|304.63|301.83|0
1650517970000|2022-04-21 05:12:50|304.51|301.71|304.4|301.6|304.51|301.71|304.4|301.6|0
1650517980000|2022-04-21 05:13:00|304.28|301.48|304.34|301.54|304.4|301.6|304.28|301.48|0
1650517990000|2022-04-21 05:13:10|304.28|301.48|304.51|301.71|304.51|301.71|304.28|301.48|0
1650518000000|2022-04-21 05:13:20|304.4|301.6|304.4|301.6|304.4|301.6|304.4|301.6|0
1650518020000|2022-04-21 05:13:40|304.28|301.48|304.28|301.48|304.28|301.48|304.28|301.48|0
1650518030000|2022-04-21 05:13:50|304.16|301.36|304.04|301.24|304.16|301.36|304.04|301.24|0
1650518040000|2022-04-21 05:14:00|304.16|301.36|304.16|301.36|304.16|301.36|304.04|301.24|0
1650518050000|2022-04-21 05:14:10|304.04|301.24|303.93|301.13|304.04|301.24|303.93|301.13|0
1650518060000|2022-04-21 05:14:20|303.99|301.19|303.99|301.19|304.04|301.24|303.93|301.13|0
1650518070000|2022-04-21 05:14:30|303.69|300.89|303.57|300.77|303.69|300.89|303.57|300.77|0
1650518080000|2022-04-21 05:14:40|303.46|300.66|303.34|300.54|303.46|300.66|303.34|300.54|0
1650518090000|2022-04-21 05:14:50|303.46|300.66|303.46|300.66|303.46|300.66|303.46|300.66|0
1650518100000|2022-04-21 05:15:00|303.34|300.54|303.46|300.66|303.46|300.66|303.22|300.42|0
1650518110000|2022-04-21 05:15:10|303.34|300.54|302.87|300.07|303.46|300.66|302.87|300.07|0
1650518120000|2022-04-21 05:15:20|302.99|300.19|302.76|299.96|302.99|300.19|302.76|299.96|0
1650518130000|2022-04-21 05:15:30|302.64|299.84|302.52|299.72|302.64|299.84|302.4|299.6|0
1650518140000|2022-04-21 05:15:40|302.64|299.84|302.58|299.78|302.64|299.84|302.58|299.78|0
1650518150000|2022-04-21 05:15:50|302.52|299.72|302.52|299.72|302.52|299.72|302.4|299.6|0
1650518160000|2022-04-21 05:16:00|302.58|299.78|302.52|299.72|302.58|299.78|302.52|299.72|0
1650518170000|2022-04-21 05:16:10|302.64|299.84|302.64|299.84|302.75|299.95|302.64|299.84|0
1650518180000|2022-04-21 05:16:20|302.75|299.95|302.99|300.19|302.99|300.19|302.75|299.95|0
1650518190000|2022-04-21 05:16:30|302.87|300.07|302.64|299.84|302.87|300.07|302.64|299.84|0
1650518200000|2022-04-21 05:16:40|302.75|299.95|302.87|300.07|302.87|300.07|302.75|299.95|0
1650518210000|2022-04-21 05:16:50|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650518220000|2022-04-21 05:17:00|303.11|300.31|302.87|300.07|303.11|300.31|302.87|300.07|0
1650518230000|2022-04-21 05:17:10|302.99|300.19|302.87|300.07|302.99|300.19|302.87|300.07|0
1650518240000|2022-04-21 05:17:20|302.99|300.19|302.99|300.19|303.1|300.3|302.99|300.19|0
1650518250000|2022-04-21 05:17:30|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650518260000|2022-04-21 05:17:40|302.75|299.95|302.87|300.07|302.87|300.07|302.75|299.95|0
1650518270000|2022-04-21 05:17:50|302.75|299.95|302.75|299.95|302.75|299.95|302.75|299.95|0
1650518280000|2022-04-21 05:18:00|302.64|299.84|302.75|299.95|302.75|299.95|302.64|299.84|0
1650518290000|2022-04-21 05:18:10|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650518300000|2022-04-21 05:18:20|302.99|300.19|302.87|300.07|302.99|300.19|302.87|300.07|0
1650518320000|2022-04-21 05:18:40|302.75|299.95|302.99|300.19|302.99|300.19|302.75|299.95|0
1650518330000|2022-04-21 05:18:50|302.87|300.07|302.99|300.19|302.99|300.19|302.87|300.07|0
1650518340000|2022-04-21 05:19:00|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1650518350000|2022-04-21 05:19:10|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650518360000|2022-04-21 05:19:20|302.87|300.07|302.73|299.93|302.87|300.07|302.73|299.93|0
1650518370000|2022-04-21 05:19:30|302.61|299.81|302.67|299.87|302.67|299.87|302.61|299.81|0
1650518380000|2022-04-21 05:19:40|302.73|299.93|302.61|299.81|302.73|299.93|302.61|299.81|0
1650518390000|2022-04-21 05:19:50|302.73|299.93|302.61|299.81|302.73|299.93|302.61|299.81|0
1650518400000|2022-04-21 05:20:00|302.73|299.93|302.84|300.04|302.84|300.04|302.61|299.81|0
1650518410000|2022-04-21 05:20:10|302.96|300.16|302.84|300.04|302.96|300.16|302.84|300.04|0
1650518420000|2022-04-21 05:20:20|302.9|300.1|302.84|300.04|302.9|300.1|302.84|300.04|0
1650518430000|2022-04-21 05:20:30|302.9|300.1|302.93|300.13|303.02|300.22|302.9|300.1|0
1650518440000|2022-04-21 05:20:40|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650518450000|2022-04-21 05:20:50|302.67|299.87|302.55|299.75|302.67|299.87|302.55|299.75|0
1650518460000|2022-04-21 05:21:00|302.43|299.63|302.5|299.7|302.55|299.75|302.43|299.63|0
1650518470000|2022-04-21 05:21:10|302.2|299.4|302.43|299.63|302.43|299.63|302.2|299.4|0
1650518480000|2022-04-21 05:21:20|302.38|299.58|302.43|299.63|302.43|299.63|302.38|299.58|0
1650518490000|2022-04-21 05:21:30|302.32|299.52|302.43|299.63|302.43|299.63|302.32|299.52|0
1650518500000|2022-04-21 05:21:40|302.5|299.7|302.43|299.63|302.5|299.7|302.32|299.52|0
1650518510000|2022-04-21 05:21:50|302.32|299.52|302.32|299.52|302.38|299.58|302.32|299.52|0
1650518520000|2022-04-21 05:22:00|302.38|299.58|302.43|299.63|302.55|299.75|302.38|299.58|0
1650518540000|2022-04-21 05:22:20|302.32|299.52|302.43|299.63|302.43|299.63|302.32|299.52|0
1650518550000|2022-04-21 05:22:30|302.5|299.7|302.5|299.7|302.55|299.75|302.43|299.63|0
1650518560000|2022-04-21 05:22:40|302.43|299.63|302.43|299.63|302.5|299.7|302.43|299.63|0
1650518570000|2022-04-21 05:22:50|302.55|299.75|302.55|299.75|302.55|299.75|302.55|299.75|0
1650518580000|2022-04-21 05:23:00|302.43|299.63|302.32|299.52|302.43|299.63|302.32|299.52|0
1650518590000|2022-04-21 05:23:10|302.43|299.63|302.67|299.87|302.67|299.87|302.43|299.63|0
1650518600000|2022-04-21 05:23:20|302.55|299.75|302.67|299.87|302.67|299.87|302.55|299.75|0
1650518620000|2022-04-21 05:23:40|302.73|299.93|302.67|299.87|302.73|299.93|302.67|299.87|0
1650518640000|2022-04-21 05:24:00|302.73|299.93|302.73|299.93|302.73|299.93|302.73|299.93|0
1650518650000|2022-04-21 05:24:10|302.67|299.87|302.49|299.69|302.67|299.87|302.49|299.69|0
1650518660000|2022-04-21 05:24:20|302.43|299.63|302.67|299.87|302.67|299.87|302.43|299.63|0
1650518670000|2022-04-21 05:24:30|302.55|299.75|302.43|299.63|302.55|299.75|302.43|299.63|0
1650518680000|2022-04-21 05:24:40|302.55|299.75|302.43|299.63|302.55|299.75|302.43|299.63|0
1650518700000|2022-04-21 05:25:00|302.49|299.69|302.49|299.69|302.55|299.75|302.43|299.63|0
1650518710000|2022-04-21 05:25:10|302.55|299.75|302.61|299.81|302.67|299.87|302.55|299.75|0
1650518720000|2022-04-21 05:25:20|302.55|299.75|302.61|299.81|302.67|299.87|302.55|299.75|0
1650518730000|2022-04-21 05:25:30|302.67|299.87|302.67|299.87|302.78|299.98|302.67|299.87|0
1650518740000|2022-04-21 05:25:40|302.61|299.81|302.67|299.87|302.67|299.87|302.61|299.81|0
1650518750000|2022-04-21 05:25:50|302.73|299.93|302.78|299.98|302.78|299.98|302.67|299.87|0
1650518760000|2022-04-21 05:26:00|302.67|299.87|302.78|299.98|302.78|299.98|302.67|299.87|0
1650518780000|2022-04-21 05:26:20|302.9|300.1|302.9|300.1|302.96|300.16|302.9|300.1|0
1650518790000|2022-04-21 05:26:30|302.78|299.98|302.78|299.98|302.84|300.04|302.78|299.98|0
1650518800000|2022-04-21 05:26:40|302.84|300.04|302.78|299.98|302.9|300.1|302.78|299.98|0
1650518810000|2022-04-21 05:26:50|302.9|300.1|302.78|299.98|302.9|300.1|302.78|299.98|0
1650518820000|2022-04-21 05:27:00|302.9|300.1|303.02|300.22|303.02|300.22|302.9|300.1|0
1650518830000|2022-04-21 05:27:10|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1650518840000|2022-04-21 05:27:20|303.02|300.22|302.9|300.1|303.02|300.22|302.9|300.1|0
1650518860000|2022-04-21 05:27:40|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1650518880000|2022-04-21 05:28:00|303.08|300.28|303.13|300.33|303.13|300.33|303.02|300.22|0
1650518890000|2022-04-21 05:28:10|303.02|300.22|303.08|300.28|303.13|300.33|303.02|300.22|0
1650518900000|2022-04-21 05:28:20|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650518910000|2022-04-21 05:28:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1650518920000|2022-04-21 05:28:40|303.13|300.33|303.49|300.69|303.49|300.69|303.13|300.33|0
1650518930000|2022-04-21 05:28:50|303.37|300.57|303.37|300.57|303.49|300.69|303.37|300.57|0
1650518940000|2022-04-21 05:29:00|303.49|300.69|303.37|300.57|303.49|300.69|303.37|300.57|0
1650518950000|2022-04-21 05:29:10|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1650518960000|2022-04-21 05:29:20|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650518970000|2022-04-21 05:29:30|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1650518980000|2022-04-21 05:29:40|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650518990000|2022-04-21 05:29:50|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1650519000000|2022-04-21 05:30:00|303.13|300.33|303.37|300.57|303.43|300.63|303.13|300.33|0
1650519010000|2022-04-21 05:30:10|303.48|300.68|303.6|300.8|303.6|300.8|303.48|300.68|0
1650519020000|2022-04-21 05:30:20|303.72|300.92|303.6|300.8|303.72|300.92|303.6|300.8|0
1650519030000|2022-04-21 05:30:30|303.55|300.75|303.6|300.8|303.6|300.8|303.55|300.75|0
1650519040000|2022-04-21 05:30:40|303.48|300.68|303.48|300.68|303.55|300.75|303.48|300.68|0
1650519050000|2022-04-21 05:30:50|303.6|300.8|303.48|300.68|303.6|300.8|303.48|300.68|0
1650519060000|2022-04-21 05:31:00|303.6|300.8|303.48|300.68|303.6|300.8|303.48|300.68|0
1650519070000|2022-04-21 05:31:10|303.37|300.57|303.6|300.8|303.6|300.8|303.37|300.57|0
1650519080000|2022-04-21 05:31:20|303.48|300.68|303.72|300.92|303.72|300.92|303.48|300.68|0
1650519090000|2022-04-21 05:31:30|303.6|300.8|303.72|300.92|303.72|300.92|303.6|300.8|0
1650519100000|2022-04-21 05:31:40|303.84|301.04|303.78|300.98|303.84|301.04|303.78|300.98|0
1650519110000|2022-04-21 05:31:50|303.72|300.92|303.78|300.98|303.78|300.98|303.72|300.92|0
1650519120000|2022-04-21 05:32:00|303.84|301.04|303.72|300.92|303.84|301.04|303.72|300.92|0
1650519130000|2022-04-21 05:32:10|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1650519150000|2022-04-21 05:32:30|303.72|300.92|303.84|301.04|303.84|301.04|303.72|300.92|0
1650519160000|2022-04-21 05:32:40|303.72|300.92|303.72|300.92|303.72|300.92|303.72|300.92|0
1650519170000|2022-04-21 05:32:50|303.84|301.04|303.78|300.98|303.84|301.04|303.72|300.92|0
1650519180000|2022-04-21 05:33:00|303.84|301.04|303.83|301.03|303.84|301.04|303.83|301.03|0
1650519200000|2022-04-21 05:33:20|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1650519210000|2022-04-21 05:33:30|303.83|301.03|303.72|300.92|303.83|301.03|303.72|300.92|0
1650519220000|2022-04-21 05:33:40|303.83|301.03|303.95|301.15|303.95|301.15|303.83|301.03|0
1650519230000|2022-04-21 05:33:50|304.07|301.27|304.3|301.5|304.3|301.5|304.07|301.27|0
1650519240000|2022-04-21 05:34:00|304.19|301.39|304.3|301.5|304.3|301.5|304.19|301.39|0
1650519270000|2022-04-21 05:34:30|304.36|301.56|304.3|301.5|304.36|301.56|304.3|301.5|0
1650519280000|2022-04-21 05:34:40|304.19|301.39|304.3|301.5|304.3|301.5|304.19|301.39|0
1650519290000|2022-04-21 05:34:50|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650519300000|2022-04-21 05:35:00|303.95|301.15|304.07|301.27|304.19|301.39|303.95|301.15|0
1650519310000|2022-04-21 05:35:10|304.13|301.33|304.07|301.27|304.13|301.33|304.07|301.27|0
1650519320000|2022-04-21 05:35:20|304.19|301.39|304.07|301.27|304.19|301.39|304.07|301.27|0
1650519330000|2022-04-21 05:35:30|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650519350000|2022-04-21 05:35:50|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1650519360000|2022-04-21 05:36:00|304.19|301.39|304.13|301.33|304.19|301.39|304.13|301.33|0
1650519370000|2022-04-21 05:36:10|304.19|301.39|304.07|301.27|304.19|301.39|304.07|301.27|0
1650519390000|2022-04-21 05:36:30|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650519410000|2022-04-21 05:36:50|304.07|301.27|304.19|301.39|304.19|301.39|304.07|301.27|0
1650519420000|2022-04-21 05:37:00|304.25|301.45|304.3|301.5|304.3|301.5|304.25|301.45|0
1650519430000|2022-04-21 05:37:10|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650519440000|2022-04-21 05:37:20|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1650519470000|2022-04-21 05:37:50|304.18|301.38|304.18|301.38|304.18|301.38|304.18|301.38|0
1650519490000|2022-04-21 05:38:10|304.07|301.27|304.07|301.27|304.07|301.27|303.95|301.15|0
1650519500000|2022-04-21 05:38:20|303.95|301.15|304.07|301.27|304.07|301.27|303.95|301.15|0
1650519510000|2022-04-21 05:38:30|303.95|301.15|303.95|301.15|304.01|301.21|303.95|301.15|0
1650519520000|2022-04-21 05:38:40|304.07|301.27|303.95|301.15|304.07|301.27|303.95|301.15|0
1650519530000|2022-04-21 05:38:50|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1650519540000|2022-04-21 05:39:00|303.95|301.15|303.95|301.15|303.95|301.15|303.95|301.15|0
1650519550000|2022-04-21 05:39:10|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1650519560000|2022-04-21 05:39:20|304.07|301.27|303.95|301.15|304.07|301.27|303.95|301.15|0
1650519610000|2022-04-21 05:40:10|303.83|301.03|303.71|300.91|303.83|301.03|303.71|300.91|0
1650519620000|2022-04-21 05:40:20|303.83|301.03|303.71|300.91|303.83|301.03|303.71|300.91|0
1650519630000|2022-04-21 05:40:30|303.78|300.98|303.71|300.91|303.78|300.98|303.6|300.8|0
1650519650000|2022-04-21 05:40:50|303.6|300.8|303.71|300.91|303.71|300.91|303.6|300.8|0
1650519660000|2022-04-21 05:41:00|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1650519690000|2022-04-21 05:41:30|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1650519700000|2022-04-21 05:41:40|303.83|301.03|303.71|300.91|303.83|301.03|303.6|300.8|0
1650519710000|2022-04-21 05:41:50|303.6|300.8|303.71|300.91|303.71|300.91|303.6|300.8|0
1650519720000|2022-04-21 05:42:00|303.6|300.8|303.6|300.8|303.66|300.86|303.6|300.8|0
1650519740000|2022-04-21 05:42:20|303.54|300.74|303.6|300.8|303.66|300.86|303.54|300.74|0
1650519750000|2022-04-21 05:42:30|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1650519760000|2022-04-21 05:42:40|303.66|300.86|303.6|300.8|303.66|300.86|303.6|300.8|0
1650519770000|2022-04-21 05:42:50|303.71|300.91|303.71|300.91|303.71|300.91|303.66|300.86|0
1650519790000|2022-04-21 05:43:10|303.6|300.8|303.66|300.86|303.66|300.86|303.6|300.8|0
1650519800000|2022-04-21 05:43:20|303.6|300.8|303.71|300.91|303.71|300.91|303.6|300.8|0
1650519810000|2022-04-21 05:43:30|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1650519820000|2022-04-21 05:43:40|303.6|300.8|303.66|300.86|303.71|300.91|303.6|300.8|0
1650519830000|2022-04-21 05:43:50|303.71|300.91|303.6|300.8|303.71|300.91|303.6|300.8|0
1650519840000|2022-04-21 05:44:00|303.71|300.91|303.6|300.8|303.71|300.91|303.6|300.8|0
1650519850000|2022-04-21 05:44:10|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1650519860000|2022-04-21 05:44:20|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1650519870000|2022-04-21 05:44:30|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1650519880000|2022-04-21 05:44:40|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1650519890000|2022-04-21 05:44:50|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1650519900000|2022-04-21 05:45:00|303.36|300.56|303.24|300.44|303.36|300.56|303.24|300.44|0
1650519910000|2022-04-21 05:45:10|303.36|300.56|303.36|300.56|303.36|300.56|303.3|300.5|0
1650519920000|2022-04-21 05:45:20|303.3|300.5|303.36|300.56|303.36|300.56|303.3|300.5|0
1650519930000|2022-04-21 05:45:30|303.42|300.62|303.36|300.56|303.48|300.68|303.36|300.56|0
1650519940000|2022-04-21 05:45:40|303.42|300.62|303.3|300.5|303.42|300.62|303.3|300.5|0
1650519950000|2022-04-21 05:45:50|303.36|300.56|303.48|300.68|303.48|300.68|303.36|300.56|0
1650519960000|2022-04-21 05:46:00|303.36|300.56|303.48|300.68|303.48|300.68|303.36|300.56|0
1650519970000|2022-04-21 05:46:10|303.66|300.86|303.59|300.79|303.66|300.86|303.59|300.79|0
1650519980000|2022-04-21 05:46:20|303.71|300.91|303.77|300.97|303.77|300.97|303.71|300.91|0
1650519990000|2022-04-21 05:46:30|303.71|300.91|303.83|301.03|303.83|301.03|303.71|300.91|0
1650520020000|2022-04-21 05:47:00|303.95|301.15|303.71|300.91|303.95|301.15|303.71|300.91|0
1650520040000|2022-04-21 05:47:20|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1650520060000|2022-04-21 05:47:40|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1650520070000|2022-04-21 05:47:50|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1650520080000|2022-04-21 05:48:00|303.59|300.79|303.65|300.85|303.65|300.85|303.59|300.79|0
1650520090000|2022-04-21 05:48:10|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1650520110000|2022-04-21 05:48:30|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1650520150000|2022-04-21 05:49:10|303.95|301.15|303.95|301.15|304.01|301.21|303.95|301.15|0
1650520170000|2022-04-21 05:49:30|304.06|301.26|303.95|301.15|304.06|301.26|303.95|301.15|0
1650520180000|2022-04-21 05:49:40|303.83|301.03|303.83|301.03|303.83|301.03|303.83|301.03|0
1650520190000|2022-04-21 05:49:50|303.95|301.15|303.83|301.03|303.95|301.15|303.83|301.03|0
1650520200000|2022-04-21 05:50:00|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1650520210000|2022-04-21 05:50:10|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1650520220000|2022-04-21 05:50:20|303.59|300.79|303.12|300.32|303.59|300.79|303.12|300.32|0
1650520230000|2022-04-21 05:50:30|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1650520240000|2022-04-21 05:50:40|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1650520250000|2022-04-21 05:50:50|303.24|300.44|303.36|300.56|303.36|300.56|303.24|300.44|0
1650520260000|2022-04-21 05:51:00|303.24|300.44|303.24|300.44|303.24|300.44|303.12|300.32|0
1650520270000|2022-04-21 05:51:10|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1650520280000|2022-04-21 05:51:20|303.24|300.44|303.12|300.32|303.24|300.44|303.12|300.32|0
1650520290000|2022-04-21 05:51:30|303.01|300.21|302.89|300.09|303.01|300.21|302.89|300.09|0
1650520300000|2022-04-21 05:51:40|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1650520320000|2022-04-21 05:52:00|303.12|300.32|303.24|300.44|303.24|300.44|303.01|300.21|0
1650520330000|2022-04-21 05:52:10|303.12|300.32|303.12|300.32|303.12|300.32|303.01|300.21|0
1650520340000|2022-04-21 05:52:20|303.18|300.38|303.12|300.32|303.18|300.38|303.12|300.32|0
1650520350000|2022-04-21 05:52:30|303.18|300.38|303.24|300.44|303.24|300.44|303.18|300.38|0
1650520360000|2022-04-21 05:52:40|303.36|300.56|303.47|300.67|303.47|300.67|303.36|300.56|0
1650520370000|2022-04-21 05:52:50|303.36|300.56|303.47|300.67|303.47|300.67|303.36|300.56|0
1650520380000|2022-04-21 05:53:00|303.36|300.56|303.47|300.67|303.47|300.67|303.36|300.56|0
1650520400000|2022-04-21 05:53:20|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1650520410000|2022-04-21 05:53:30|303.71|300.91|303.83|301.03|303.83|301.03|303.71|300.91|0
1650520420000|2022-04-21 05:53:40|304|301.2|303.83|301.03|304|301.2|303.71|300.91|0
1650520430000|2022-04-21 05:53:50|303.71|300.91|303.83|301.03|303.94|301.14|303.71|300.91|0
1650520440000|2022-04-21 05:54:00|303.94|301.14|303.83|301.03|303.94|301.14|303.77|300.97|0
1650520450000|2022-04-21 05:54:10|303.89|301.09|303.89|301.09|303.89|301.09|303.89|301.09|0
1650520460000|2022-04-21 05:54:20|303.83|301.03|303.94|301.14|303.94|301.14|303.83|301.03|0
1650520470000|2022-04-21 05:54:30|304.18|301.38|303.94|301.14|304.18|301.38|303.94|301.14|0
1650520480000|2022-04-21 05:54:40|304|301.2|304.12|301.32|304.12|301.32|304|301.2|0
1650520490000|2022-04-21 05:54:50|304.06|301.26|304.06|301.26|304.06|301.26|304.06|301.26|0
1650520500000|2022-04-21 05:55:00|304.12|301.32|304.06|301.26|304.12|301.32|304.06|301.26|0
1650520510000|2022-04-21 05:55:10|304|301.2|304.06|301.26|304.06|301.26|304|301.2|0
1650520520000|2022-04-21 05:55:20|304.24|301.44|304.18|301.38|304.24|301.44|304.18|301.38|0
1650520530000|2022-04-21 05:55:30|304.06|301.26|304.06|301.26|304.06|301.26|303.94|301.14|0
1650520540000|2022-04-21 05:55:40|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1650520550000|2022-04-21 05:55:50|304.06|301.26|303.94|301.14|304.06|301.26|303.94|301.14|0
1650520560000|2022-04-21 05:56:00|304.06|301.26|304.06|301.26|304.06|301.26|304.06|301.26|0
1650520580000|2022-04-21 05:56:20|304.18|301.38|304.18|301.38|304.18|301.38|304.18|301.38|0
1650520590000|2022-04-21 05:56:30|304.29|301.49|304.41|301.61|304.41|301.61|304.29|301.49|0
1650520600000|2022-04-21 05:56:40|304.29|301.49|304.29|301.49|304.36|301.56|304.29|301.49|0
1650520620000|2022-04-21 05:57:00|304.36|301.56|304.41|301.61|304.41|301.61|304.36|301.56|0
1650520630000|2022-04-21 05:57:10|304.36|301.56|304.41|301.61|304.41|301.61|304.36|301.56|0
1650520640000|2022-04-21 05:57:20|304.53|301.73|304.41|301.61|304.53|301.73|304.41|301.61|0
1650520650000|2022-04-21 05:57:30|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1650520660000|2022-04-21 05:57:40|304.59|301.79|304.53|301.73|304.59|301.79|304.53|301.73|0
1650520670000|2022-04-21 05:57:50|304.65|301.85|304.71|301.91|304.71|301.91|304.65|301.85|0
1650520680000|2022-04-21 05:58:00|304.65|301.85|304.53|301.73|304.65|301.85|304.53|301.73|0
1650520690000|2022-04-21 05:58:10|304.41|301.61|304.53|301.73|304.53|301.73|304.41|301.61|0
1650520700000|2022-04-21 05:58:20|304.41|301.61|304.53|301.73|304.53|301.73|304.41|301.61|0
1650520710000|2022-04-21 05:58:30|304.65|301.85|304.65|301.85|304.65|301.85|304.65|301.85|0
1650520720000|2022-04-21 05:58:40|304.53|301.73|305|302.2|305|302.2|304.41|301.61|0
1650520730000|2022-04-21 05:58:50|304.76|301.96|305|302.2|305|302.2|304.76|301.96|0
1650520740000|2022-04-21 05:59:00|305.06|302.26|304.88|302.08|305.06|302.26|304.82|302.02|0
1650520750000|2022-04-21 05:59:10|304.76|301.96|304.41|301.61|304.76|301.96|304.41|301.61|0
1650520760000|2022-04-21 05:59:20|304.53|301.73|304.76|301.96|304.76|301.96|304.53|301.73|0
1650520770000|2022-04-21 05:59:30|304.65|301.85|304.76|301.96|304.88|302.08|304.65|301.85|0
1650520780000|2022-04-21 05:59:40|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1650520790000|2022-04-21 05:59:50|305|302.2|304.76|301.96|305|302.2|304.65|301.85|0
1650520800000|2022-04-21 06:00:00|304.65|301.85|305|302.2|305|302.2|304.65|301.85|0
1650520810000|2022-04-21 06:00:10|305.12|302.32|305|302.2|305.12|302.32|305|302.2|0
1650520820000|2022-04-21 06:00:20|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1650520830000|2022-04-21 06:00:30|305.23|302.43|305.82|303.02|305.82|303.02|305.23|302.43|0
1650520840000|2022-04-21 06:00:40|306.06|303.26|306.29|303.49|306.29|303.49|305.94|303.14|0
1650520850000|2022-04-21 06:00:50|306.18|303.38|306.18|303.38|306.18|303.38|306.18|303.38|0
1650520860000|2022-04-21 06:01:00|306.06|303.26|305.59|302.79|306.06|303.26|305.59|302.79|0
1650520870000|2022-04-21 06:01:10|305.47|302.67|305.23|302.43|305.47|302.67|305.23|302.43|0
1650520880000|2022-04-21 06:01:20|305|302.2|305.12|302.32|305.12|302.32|304.88|302.08|0
1650520890000|2022-04-21 06:01:30|305.23|302.43|305.35|302.55|305.35|302.55|305.23|302.43|0
1650520900000|2022-04-21 06:01:40|305.47|302.67|305.59|302.79|305.59|302.79|305.47|302.67|0
1650520910000|2022-04-21 06:01:50|305.47|302.67|305.59|302.79|305.59|302.79|305.47|302.67|0
1650520920000|2022-04-21 06:02:00|305.47|302.67|305.59|302.79|305.59|302.79|305.47|302.67|0
1650520930000|2022-04-21 06:02:10|305.7|302.9|305.65|302.85|305.82|303.02|305.65|302.85|0
1650520940000|2022-04-21 06:02:20|305.7|302.9|305.82|303.02|305.82|303.02|305.7|302.9|0
1650520950000|2022-04-21 06:02:30|305.94|303.14|305.94|303.14|306|303.2|305.94|303.14|0
1650520960000|2022-04-21 06:02:40|305.82|303.02|305.7|302.9|305.82|303.02|305.7|302.9|0
1650520970000|2022-04-21 06:02:50|305.59|302.79|305.65|302.85|305.65|302.85|305.59|302.79|0
1650520980000|2022-04-21 06:03:00|305.53|302.73|305.47|302.67|305.53|302.73|305.47|302.67|0
1650520990000|2022-04-21 06:03:10|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1650521000000|2022-04-21 06:03:20|305.41|302.61|305.11|302.31|305.47|302.67|305.11|302.31|0
1650521010000|2022-04-21 06:03:30|305.06|302.26|305.23|302.43|305.23|302.43|305.06|302.26|0
1650521020000|2022-04-21 06:03:40|305.11|302.31|305.23|302.43|305.23|302.43|305.11|302.31|0
1650521030000|2022-04-21 06:03:50|305.29|302.49|305.35|302.55|305.35|302.55|305.29|302.49|0
1650521040000|2022-04-21 06:04:00|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1650521050000|2022-04-21 06:04:10|305.41|302.61|305.58|302.78|305.58|302.78|305.35|302.55|0
1650521060000|2022-04-21 06:04:20|305.76|302.96|305.7|302.9|305.82|303.02|305.7|302.9|0
1650521090000|2022-04-21 06:04:50|305.82|303.02|305.76|302.96|305.82|303.02|305.76|302.96|0
1650521100000|2022-04-21 06:05:00|305.82|303.02|305.7|302.9|305.82|303.02|305.7|302.9|0
1650521110000|2022-04-21 06:05:10|305.76|302.96|305.58|302.78|305.76|302.96|305.58|302.78|0
1650521120000|2022-04-21 06:05:20|305.7|302.9|305.82|303.02|305.82|303.02|305.7|302.9|0
1650521130000|2022-04-21 06:05:30|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1650521150000|2022-04-21 06:05:50|305.65|302.85|305.58|302.78|305.65|302.85|305.58|302.78|0
1650521160000|2022-04-21 06:06:00|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1650521170000|2022-04-21 06:06:10|305.82|303.02|305.94|303.14|305.94|303.14|305.82|303.02|0
1650521180000|2022-04-21 06:06:20|306.06|303.26|305.94|303.14|306.06|303.26|305.94|303.14|0
1650521190000|2022-04-21 06:06:30|306.06|303.26|306.06|303.26|306.06|303.26|306.06|303.26|0
1650521200000|2022-04-21 06:06:40|305.94|303.14|306|303.2|306.06|303.26|305.94|303.14|0
1650521210000|2022-04-21 06:06:50|306.06|303.26|306.17|303.37|306.17|303.37|306.06|303.26|0
1650521220000|2022-04-21 06:07:00|306.06|303.26|306|303.2|306.06|303.26|305.94|303.14|0
1650521230000|2022-04-21 06:07:10|305.94|303.14|305.94|303.14|305.94|303.14|305.94|303.14|0
1650521240000|2022-04-21 06:07:20|305.64|302.84|305.64|302.84|305.64|302.84|305.64|302.84|0
1650521250000|2022-04-21 06:07:30|305.58|302.78|305.47|302.67|305.58|302.78|305.47|302.67|0
1650521270000|2022-04-21 06:07:50|305.64|302.84|305.7|302.9|305.7|302.9|305.64|302.84|0
1650521280000|2022-04-21 06:08:00|305.58|302.78|305.64|302.84|305.64|302.84|305.47|302.67|0
1650521290000|2022-04-21 06:08:10|305.58|302.78|305.53|302.73|305.58|302.78|305.53|302.73|0
1650521300000|2022-04-21 06:08:20|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1650521310000|2022-04-21 06:08:30|305.58|302.78|305.47|302.67|305.58|302.78|305.47|302.67|0
1650521320000|2022-04-21 06:08:40|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1650521330000|2022-04-21 06:08:50|305.7|302.9|305.7|302.9|305.7|302.9|305.7|302.9|0
1650521350000|2022-04-21 06:09:10|305.94|303.14|305.82|303.02|305.94|303.14|305.82|303.02|0
1650521360000|2022-04-21 06:09:20|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650521370000|2022-04-21 06:09:30|306.12|303.32|306.12|303.32|306.12|303.32|306.12|303.32|0
1650521380000|2022-04-21 06:09:40|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650521400000|2022-04-21 06:10:00|306.05|303.25|306.05|303.25|306.05|303.25|306.05|303.25|0
1650521430000|2022-04-21 06:10:30|306.17|303.37|306.17|303.37|306.17|303.37|306.05|303.25|0
1650521440000|2022-04-21 06:10:40|306.41|303.61|306.35|303.55|306.41|303.61|306.29|303.49|0
1650521450000|2022-04-21 06:10:50|306.29|303.49|306.29|303.49|306.41|303.61|306.29|303.49|0
1650521460000|2022-04-21 06:11:00|306.41|303.61|306.41|303.61|306.41|303.61|306.29|303.49|0
1650521470000|2022-04-21 06:11:10|306.29|303.49|306.29|303.49|306.35|303.55|306.29|303.49|0
1650521480000|2022-04-21 06:11:20|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1650521490000|2022-04-21 06:11:30|306.17|303.37|305.94|303.14|306.17|303.37|305.94|303.14|0
1650521500000|2022-04-21 06:11:40|305.82|303.02|305.76|302.96|305.88|303.08|305.76|302.96|0
1650521510000|2022-04-21 06:11:50|305.82|303.02|306.17|303.37|306.41|303.61|305.7|302.9|0
1650521520000|2022-04-21 06:12:00|306.05|303.25|305.88|303.08|306.05|303.25|305.88|303.08|0
1650521530000|2022-04-21 06:12:10|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650521540000|2022-04-21 06:12:20|306.05|303.25|306.17|303.37|306.17|303.37|306.05|303.25|0
1650521550000|2022-04-21 06:12:30|306.29|303.49|306.41|303.61|306.41|303.61|306.29|303.49|0
1650521560000|2022-04-21 06:12:40|306.29|303.49|306.29|303.49|306.29|303.49|306.23|303.43|0
1650521570000|2022-04-21 06:12:50|306.23|303.43|306.17|303.37|306.23|303.43|306.17|303.37|0
1650521580000|2022-04-21 06:13:00|306.52|303.72|306.52|303.72|306.64|303.84|306.52|303.72|0
1650521590000|2022-04-21 06:13:10|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650521600000|2022-04-21 06:13:20|307|304.2|307.12|304.32|307.12|304.32|306.88|304.08|0
1650521610000|2022-04-21 06:13:30|307.47|304.67|307.35|304.55|307.53|304.73|307.35|304.55|0
1650521620000|2022-04-21 06:13:40|307.11|304.31|306.88|304.08|307.11|304.31|306.88|304.08|0
1650521630000|2022-04-21 06:13:50|306.76|303.96|307.35|304.55|307.35|304.55|306.76|303.96|0
1650521640000|2022-04-21 06:14:00|307.41|304.61|307.18|304.38|307.41|304.61|307.18|304.38|0
1650521650000|2022-04-21 06:14:10|307.06|304.26|307.11|304.31|307.11|304.31|307|304.2|0
1650521660000|2022-04-21 06:14:20|307.23|304.43|307.23|304.43|307.23|304.43|307.23|304.43|0
1650521670000|2022-04-21 06:14:30|307.11|304.31|307.18|304.38|307.18|304.38|307.11|304.31|0
1650521680000|2022-04-21 06:14:40|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1650521690000|2022-04-21 06:14:50|307|304.2|307|304.2|307|304.2|307|304.2|0
1650521700000|2022-04-21 06:15:00|307.23|304.43|307.11|304.31|307.23|304.43|307.06|304.26|0
1650521710000|2022-04-21 06:15:10|307.29|304.49|307.23|304.43|307.29|304.49|307.23|304.43|0
1650521720000|2022-04-21 06:15:20|307.29|304.49|307.35|304.55|307.47|304.67|307.29|304.49|0
1650521730000|2022-04-21 06:15:30|307.47|304.67|307.82|305.02|307.82|305.02|307.47|304.67|0
1650521740000|2022-04-21 06:15:40|307.71|304.91|307.82|305.02|307.82|305.02|307.71|304.91|0
1650521750000|2022-04-21 06:15:50|307.89|305.09|307.82|305.02|307.89|305.09|307.82|305.02|0
1650521760000|2022-04-21 06:16:00|307.94|305.14|307.94|305.14|307.94|305.14|307.82|305.02|0
1650521770000|2022-04-21 06:16:10|307.82|305.02|307.71|304.91|307.82|305.02|307.71|304.91|0
1650521780000|2022-04-21 06:16:20|307.59|304.79|307.59|304.79|307.71|304.91|307.59|304.79|0
1650521790000|2022-04-21 06:16:30|307.47|304.67|307.47|304.67|307.47|304.67|307.47|304.67|0
1650521800000|2022-04-21 06:16:40|307.59|304.79|307.59|304.79|307.59|304.79|307.47|304.67|0
1650521810000|2022-04-21 06:16:50|307.47|304.67|307.82|305.02|307.82|305.02|307.47|304.67|0
1650521820000|2022-04-21 06:17:00|307.94|305.14|308.42|305.62|308.42|305.62|307.94|305.14|0
1650521830000|2022-04-21 06:17:10|308.3|305.5|308.18|305.38|308.3|305.5|308.18|305.38|0
1650521840000|2022-04-21 06:17:20|308.06|305.26|307.88|305.08|308.18|305.38|307.82|305.02|0
1650521850000|2022-04-21 06:17:30|307.82|305.02|307.94|305.14|307.94|305.14|307.82|305.02|0
1650521860000|2022-04-21 06:17:40|307.88|305.08|307.94|305.14|307.94|305.14|307.88|305.08|0
1650521870000|2022-04-21 06:17:50|308|305.2|308.06|305.26|308.06|305.26|308|305.2|0
1650521880000|2022-04-21 06:18:00|308.18|305.38|308.06|305.26|308.3|305.5|308.06|305.26|0
1650521890000|2022-04-21 06:18:10|307.94|305.14|307.94|305.14|307.94|305.14|307.94|305.14|0
1650521900000|2022-04-21 06:18:20|308.06|305.26|308.12|305.32|308.18|305.38|308.06|305.26|0
1650521910000|2022-04-21 06:18:30|308.06|305.26|308|305.2|308.06|305.26|308|305.2|0
1650521920000|2022-04-21 06:18:40|307.94|305.14|308.06|305.26|308.06|305.26|307.94|305.14|0
1650521930000|2022-04-21 06:18:50|307.94|305.14|307.82|305.02|307.94|305.14|307.82|305.02|0
1650521940000|2022-04-21 06:19:00|307.7|304.9|307.65|304.85|307.7|304.9|307.65|304.85|0
1650521950000|2022-04-21 06:19:10|307.59|304.79|307.59|304.79|307.65|304.85|307.59|304.79|0
1650521960000|2022-04-21 06:19:20|307.47|304.67|307.47|304.67|307.47|304.67|307.47|304.67|0
1650521970000|2022-04-21 06:19:30|307.35|304.55|307.35|304.55|307.35|304.55|307.35|304.55|0
1650521980000|2022-04-21 06:19:40|307.29|304.49|307.35|304.55|307.35|304.55|307.29|304.49|0
1650521990000|2022-04-21 06:19:50|307.47|304.67|307.35|304.55|307.47|304.67|307.35|304.55|0
1650522000000|2022-04-21 06:20:00|307.59|304.79|307.59|304.79|307.59|304.79|307.59|304.79|0
1650522010000|2022-04-21 06:20:10|307.47|304.67|307.23|304.43|307.47|304.67|307.23|304.43|0
1650522020000|2022-04-21 06:20:20|307.11|304.31|306.88|304.08|307.11|304.31|306.88|304.08|0
1650522030000|2022-04-21 06:20:30|306.99|304.19|306.76|303.96|306.99|304.19|306.76|303.96|0
1650522040000|2022-04-21 06:20:40|306.88|304.08|306.82|304.02|306.88|304.08|306.76|303.96|0
1650522050000|2022-04-21 06:20:50|306.76|303.96|306.52|303.72|306.76|303.96|306.52|303.72|0
1650522060000|2022-04-21 06:21:00|306.64|303.84|306.64|303.84|306.64|303.84|306.52|303.72|0
1650522070000|2022-04-21 06:21:10|306.76|303.96|306.76|303.96|306.76|303.96|306.64|303.84|0
1650522080000|2022-04-21 06:21:20|306.64|303.84|306.76|303.96|306.76|303.96|306.64|303.84|0
1650522090000|2022-04-21 06:21:30|306.82|304.02|306.64|303.84|306.82|304.02|306.64|303.84|0
1650522100000|2022-04-21 06:21:40|306.52|303.72|306.64|303.84|306.7|303.9|306.52|303.72|0
1650522110000|2022-04-21 06:21:50|306.76|303.96|306.64|303.84|306.76|303.96|306.64|303.84|0
1650522120000|2022-04-21 06:22:00|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650522130000|2022-04-21 06:22:10|306.64|303.84|306.64|303.84|306.76|303.96|306.64|303.84|0
1650522150000|2022-04-21 06:22:30|306.76|303.96|306.7|303.9|306.76|303.96|306.7|303.9|0
1650522160000|2022-04-21 06:22:40|306.76|303.96|306.64|303.84|306.76|303.96|306.64|303.84|0
1650522170000|2022-04-21 06:22:50|306.76|303.96|306.76|303.96|306.76|303.96|306.76|303.96|0
1650522180000|2022-04-21 06:23:00|306.7|303.9|306.64|303.84|306.76|303.96|306.64|303.84|0
1650522190000|2022-04-21 06:23:10|306.58|303.78|306.4|303.6|306.58|303.78|306.4|303.6|0
1650522200000|2022-04-21 06:23:20|306.46|303.66|306.52|303.72|306.52|303.72|306.4|303.6|0
1650522210000|2022-04-21 06:23:30|306.46|303.66|306.52|303.72|306.52|303.72|306.46|303.66|0
1650522220000|2022-04-21 06:23:40|306.64|303.84|306.64|303.84|306.76|303.96|306.64|303.84|0
1650522230000|2022-04-21 06:23:50|306.7|303.9|306.7|303.9|306.7|303.9|306.7|303.9|0
1650522240000|2022-04-21 06:24:00|306.76|303.96|306.99|304.19|306.99|304.19|306.76|303.96|0
1650522250000|2022-04-21 06:24:10|306.87|304.07|306.76|303.96|306.87|304.07|306.76|303.96|0
1650522260000|2022-04-21 06:24:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650522270000|2022-04-21 06:24:30|306.99|304.19|306.87|304.07|306.99|304.19|306.87|304.07|0
1650522280000|2022-04-21 06:24:40|306.76|303.96|306.76|303.96|306.87|304.07|306.76|303.96|0
1650522300000|2022-04-21 06:25:00|306.87|304.07|307.11|304.31|307.11|304.31|306.87|304.07|0
1650522310000|2022-04-21 06:25:10|306.99|304.19|306.87|304.07|306.99|304.19|306.87|304.07|0
1650522320000|2022-04-21 06:25:20|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650522330000|2022-04-21 06:25:30|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650522340000|2022-04-21 06:25:40|306.93|304.13|306.93|304.13|306.93|304.13|306.93|304.13|0
1650522350000|2022-04-21 06:25:50|306.99|304.19|306.99|304.19|306.99|304.19|306.93|304.13|0
1650522360000|2022-04-21 06:26:00|307.11|304.31|307.11|304.31|307.23|304.43|307.11|304.31|0
1650522370000|2022-04-21 06:26:10|306.99|304.19|306.99|304.19|307.05|304.25|306.99|304.19|0
1650522380000|2022-04-21 06:26:20|307.11|304.31|307.05|304.25|307.11|304.31|306.99|304.19|0
1650522390000|2022-04-21 06:26:30|307.11|304.31|307.05|304.25|307.11|304.31|307.05|304.25|0
1650522400000|2022-04-21 06:26:40|307.11|304.31|307.11|304.31|307.23|304.43|307.11|304.31|0
1650522410000|2022-04-21 06:26:50|307.17|304.37|307.23|304.43|307.23|304.43|307.17|304.37|0
1650522440000|2022-04-21 06:27:20|307.35|304.55|307.11|304.31|307.35|304.55|307.11|304.31|0
1650522460000|2022-04-21 06:27:40|306.99|304.19|306.87|304.07|306.99|304.19|306.87|304.07|0
1650522470000|2022-04-21 06:27:50|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1650522480000|2022-04-21 06:28:00|306.52|303.72|306.52|303.72|306.64|303.84|306.52|303.72|0
1650522490000|2022-04-21 06:28:10|306.64|303.84|306.64|303.84|306.64|303.84|306.64|303.84|0
1650522500000|2022-04-21 06:28:20|306.75|303.95|306.75|303.95|306.75|303.95|306.75|303.95|0
1650522510000|2022-04-21 06:28:30|306.82|304.02|306.75|303.95|306.82|304.02|306.75|303.95|0
1650522530000|2022-04-21 06:28:50|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650522540000|2022-04-21 06:29:00|306.75|303.95|306.4|303.6|306.75|303.95|306.4|303.6|0
1650522550000|2022-04-21 06:29:10|306.28|303.48|306.4|303.6|306.4|303.6|306.28|303.48|0
1650522560000|2022-04-21 06:29:20|306.28|303.48|306.28|303.48|306.28|303.48|306.28|303.48|0
1650522570000|2022-04-21 06:29:30|306.16|303.36|306.28|303.48|306.28|303.48|306.16|303.36|0
1650522580000|2022-04-21 06:29:40|306.16|303.36|306.52|303.72|306.52|303.72|306.16|303.36|0
1650522600000|2022-04-21 06:30:00|306.46|303.66|306.46|303.66|306.52|303.72|306.46|303.66|0
1650522610000|2022-04-21 06:30:10|306.52|303.72|306.4|303.6|306.52|303.72|306.4|303.6|0
1650522620000|2022-04-21 06:30:20|306.46|303.66|306.28|303.48|306.46|303.66|306.28|303.48|0
1650522630000|2022-04-21 06:30:30|306.16|303.36|306.04|303.24|306.28|303.48|306.04|303.24|0
1650522640000|2022-04-21 06:30:40|306.16|303.36|306.28|303.48|306.28|303.48|306.16|303.36|0
1650522650000|2022-04-21 06:30:50|306.4|303.6|306.34|303.54|306.52|303.72|306.34|303.54|0
1650522660000|2022-04-21 06:31:00|306.4|303.6|306.75|303.95|306.75|303.95|306.4|303.6|0
1650522670000|2022-04-21 06:31:10|306.99|304.19|306.87|304.07|306.99|304.19|306.87|304.07|0
1650522680000|2022-04-21 06:31:20|307.11|304.31|307.23|304.43|307.23|304.43|307.11|304.31|0
1650522690000|2022-04-21 06:31:30|307.29|304.49|307.11|304.31|307.29|304.49|307.11|304.31|0
1650522700000|2022-04-21 06:31:40|307.23|304.43|307.11|304.31|307.23|304.43|307.11|304.31|0
1650522710000|2022-04-21 06:31:50|306.87|304.07|306.87|304.07|306.87|304.07|306.75|303.95|0
1650522720000|2022-04-21 06:32:00|306.99|304.19|306.99|304.19|306.99|304.19|306.87|304.07|0
1650522730000|2022-04-21 06:32:10|307.11|304.31|307.11|304.31|307.23|304.43|307.11|304.31|0
1650522740000|2022-04-21 06:32:20|306.93|304.13|307.11|304.31|307.11|304.31|306.93|304.13|0
1650522750000|2022-04-21 06:32:30|307.17|304.37|307.05|304.25|307.17|304.37|306.99|304.19|0
1650522760000|2022-04-21 06:32:40|307.11|304.31|307.11|304.31|307.11|304.31|307.11|304.31|0
1650522770000|2022-04-21 06:32:50|307.22|304.42|307.17|304.37|307.22|304.42|307.17|304.37|0
1650522780000|2022-04-21 06:33:00|306.75|303.95|306.99|304.19|306.99|304.19|306.75|303.95|0
1650522790000|2022-04-21 06:33:10|306.87|304.07|306.75|303.95|306.87|304.07|306.63|303.83|0
1650522800000|2022-04-21 06:33:20|306.81|304.01|307.11|304.31|307.11|304.31|306.81|304.01|0
1650522810000|2022-04-21 06:33:30|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650522820000|2022-04-21 06:33:40|307.11|304.31|307.11|304.31|307.22|304.42|307.11|304.31|0
1650522830000|2022-04-21 06:33:50|307.22|304.42|307.29|304.49|307.29|304.49|307.11|304.31|0
1650522840000|2022-04-21 06:34:00|307.34|304.54|307.34|304.54|307.4|304.6|307.34|304.54|0
1650522850000|2022-04-21 06:34:10|307.4|304.6|307.4|304.6|307.4|304.6|307.34|304.54|0
1650522860000|2022-04-21 06:34:20|307.34|304.54|307.46|304.66|307.46|304.66|307.34|304.54|0
1650522870000|2022-04-21 06:34:30|307.34|304.54|307.34|304.54|307.34|304.54|307.22|304.42|0
1650522880000|2022-04-21 06:34:40|307.29|304.49|307.34|304.54|307.34|304.54|307.29|304.49|0
1650522890000|2022-04-21 06:34:50|307.46|304.66|307.34|304.54|307.46|304.66|307.34|304.54|0
1650522900000|2022-04-21 06:35:00|307.4|304.6|307.46|304.66|307.46|304.66|307.4|304.6|0
1650522910000|2022-04-21 06:35:10|307.34|304.54|307.46|304.66|307.46|304.66|307.34|304.54|0
1650522920000|2022-04-21 06:35:20|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1650522930000|2022-04-21 06:35:30|307.4|304.6|307.46|304.66|307.46|304.66|307.4|304.6|0
1650522940000|2022-04-21 06:35:40|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1650522950000|2022-04-21 06:35:50|307.46|304.66|307.34|304.54|307.46|304.66|307.34|304.54|0
1650522960000|2022-04-21 06:36:00|307.22|304.42|307.28|304.48|307.28|304.48|307.22|304.42|0
1650522970000|2022-04-21 06:36:10|307.22|304.42|307.17|304.37|307.22|304.42|307.11|304.31|0
1650522980000|2022-04-21 06:36:20|307.11|304.31|306.99|304.19|307.11|304.31|306.99|304.19|0
1650522990000|2022-04-21 06:36:30|307.11|304.31|307.1|304.3|307.11|304.31|307.1|304.3|0
1650523000000|2022-04-21 06:36:40|307.05|304.25|307.1|304.3|307.1|304.3|306.99|304.19|0
1650523010000|2022-04-21 06:36:50|306.99|304.19|307.1|304.3|307.1|304.3|306.99|304.19|0
1650523020000|2022-04-21 06:37:00|306.99|304.19|307.22|304.42|307.22|304.42|306.99|304.19|0
1650523030000|2022-04-21 06:37:10|307.1|304.3|306.99|304.19|307.1|304.3|306.99|304.19|0
1650523040000|2022-04-21 06:37:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650523050000|2022-04-21 06:37:30|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650523060000|2022-04-21 06:37:40|307.1|304.3|306.99|304.19|307.1|304.3|306.99|304.19|0
1650523070000|2022-04-21 06:37:50|307.05|304.25|306.93|304.13|307.05|304.25|306.93|304.13|0
1650523080000|2022-04-21 06:38:00|306.99|304.19|306.75|303.95|306.99|304.19|306.63|303.83|0
1650523090000|2022-04-21 06:38:10|306.99|304.19|307.22|304.42|307.34|304.54|306.93|304.13|0
1650523100000|2022-04-21 06:38:20|307.1|304.3|306.87|304.07|307.1|304.3|306.87|304.07|0
1650523110000|2022-04-21 06:38:30|307.05|304.25|306.99|304.19|307.05|304.25|306.99|304.19|0
1650523120000|2022-04-21 06:38:40|307.22|304.42|307.22|304.42|307.22|304.42|307.1|304.3|0
1650523130000|2022-04-21 06:38:50|307.17|304.37|307.22|304.42|307.22|304.42|307.17|304.37|0
1650523140000|2022-04-21 06:39:00|307.17|304.37|307.22|304.42|307.22|304.42|307.17|304.37|0
1650523150000|2022-04-21 06:39:10|307.17|304.37|307.46|304.66|307.46|304.66|307.17|304.37|0
1650523160000|2022-04-21 06:39:20|307.58|304.78|307.58|304.78|307.7|304.9|307.58|304.78|0
1650523170000|2022-04-21 06:39:30|307.22|304.42|307.4|304.6|307.46|304.66|307.22|304.42|0
1650523180000|2022-04-21 06:39:40|307.46|304.66|307.46|304.66|307.46|304.66|307.46|304.66|0
1650523190000|2022-04-21 06:39:50|307.22|304.42|307.17|304.37|307.28|304.48|307.17|304.37|0
1650523200000|2022-04-21 06:40:00|307.1|304.3|307.16|304.36|307.16|304.36|307.1|304.3|0
1650523210000|2022-04-21 06:40:10|307.1|304.3|307.1|304.3|307.1|304.3|306.99|304.19|0
1650523220000|2022-04-21 06:40:20|307.16|304.36|307.1|304.3|307.16|304.36|307.1|304.3|0
1650523230000|2022-04-21 06:40:30|306.87|304.07|306.99|304.19|306.99|304.19|306.87|304.07|0
1650523240000|2022-04-21 06:40:40|306.98|304.18|306.98|304.18|306.98|304.18|306.98|304.18|0
1650523250000|2022-04-21 06:40:50|306.87|304.07|306.81|304.01|306.87|304.07|306.81|304.01|0
1650523260000|2022-04-21 06:41:00|306.87|304.07|306.98|304.18|306.98|304.18|306.81|304.01|0
1650523270000|2022-04-21 06:41:10|306.87|304.07|306.93|304.13|306.93|304.13|306.87|304.07|0
1650523280000|2022-04-21 06:41:20|306.87|304.07|306.87|304.07|306.93|304.13|306.87|304.07|0
1650523290000|2022-04-21 06:41:30|306.98|304.18|307.05|304.25|307.05|304.25|306.98|304.18|0
1650523300000|2022-04-21 06:41:40|306.87|304.07|306.98|304.18|306.98|304.18|306.87|304.07|0
1650523310000|2022-04-21 06:41:50|306.93|304.13|306.98|304.18|306.98|304.18|306.87|304.07|0
1650523320000|2022-04-21 06:42:00|306.87|304.07|306.63|303.83|306.87|304.07|306.63|303.83|0
1650523330000|2022-04-21 06:42:10|306.57|303.77|306.63|303.83|306.63|303.83|306.51|303.71|0
1650523340000|2022-04-21 06:42:20|306.51|303.71|306.57|303.77|306.57|303.77|306.51|303.71|0
1650523350000|2022-04-21 06:42:30|306.51|303.71|306.57|303.77|306.57|303.77|306.51|303.71|0
1650523360000|2022-04-21 06:42:40|306.75|303.95|306.75|303.95|306.81|304.01|306.75|303.95|0
1650523380000|2022-04-21 06:43:00|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650523390000|2022-04-21 06:43:10|306.81|304.01|306.75|303.95|306.81|304.01|306.75|303.95|0
1650523400000|2022-04-21 06:43:20|306.87|304.07|306.87|304.07|306.87|304.07|306.87|304.07|0
1650523410000|2022-04-21 06:43:30|306.75|303.95|306.57|303.77|306.75|303.95|306.57|303.77|0
1650523420000|2022-04-21 06:43:40|306.51|303.71|306.39|303.59|306.51|303.71|306.39|303.59|0
1650523430000|2022-04-21 06:43:50|306.45|303.65|306.27|303.47|306.45|303.65|306.27|303.47|0
1650523440000|2022-04-21 06:44:00|306.39|303.59|306.45|303.65|306.45|303.65|306.39|303.59|0
1650523450000|2022-04-21 06:44:10|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1650523460000|2022-04-21 06:44:20|306.39|303.59|306.39|303.59|306.51|303.71|306.39|303.59|0
1650523470000|2022-04-21 06:44:30|306.27|303.47|306.34|303.54|306.39|303.59|306.27|303.47|0
1650523480000|2022-04-21 06:44:40|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1650523490000|2022-04-21 06:44:50|306.39|303.59|306.75|303.95|306.75|303.95|306.39|303.59|0
1650523500000|2022-04-21 06:45:00|306.86|304.06|306.98|304.18|306.98|304.18|306.75|303.95|0
1650523510000|2022-04-21 06:45:10|306.86|304.06|306.86|304.06|306.86|304.06|306.86|304.06|0
1650523520000|2022-04-21 06:45:20|306.81|304.01|306.81|304.01|306.81|304.01|306.81|304.01|0
1650523530000|2022-04-21 06:45:30|306.75|303.95|306.75|303.95|306.86|304.06|306.75|303.95|0
1650523540000|2022-04-21 06:45:40|306.69|303.89|306.69|303.89|306.69|303.89|306.69|303.89|0
1650523550000|2022-04-21 06:45:50|306.63|303.83|306.51|303.71|306.63|303.83|306.51|303.71|0
1650523560000|2022-04-21 06:46:00|306.63|303.83|306.51|303.71|306.63|303.83|306.51|303.71|0
1650523570000|2022-04-21 06:46:10|306.27|303.47|306.16|303.36|306.27|303.47|306.16|303.36|0
1650523580000|2022-04-21 06:46:20|306.1|303.3|306.16|303.36|306.16|303.36|306.1|303.3|0
1650523590000|2022-04-21 06:46:30|306.04|303.24|306.04|303.24|306.16|303.36|306.04|303.24|0
1650523600000|2022-04-21 06:46:40|305.98|303.18|305.8|303|305.98|303.18|305.8|303|0
1650523610000|2022-04-21 06:46:50|305.86|303.06|305.92|303.12|305.92|303.12|305.8|303|0
1650523620000|2022-04-21 06:47:00|306.04|303.24|306.04|303.24|306.16|303.36|306.04|303.24|0
1650523630000|2022-04-21 06:47:10|306.1|303.3|306.27|303.47|306.27|303.47|306.04|303.24|0
1650523640000|2022-04-21 06:47:20|306.39|303.59|306.27|303.47|306.39|303.59|306.27|303.47|0
1650523650000|2022-04-21 06:47:30|306.33|303.53|306.39|303.59|306.39|303.59|306.33|303.53|0
1650523660000|2022-04-21 06:47:40|306.51|303.71|306.51|303.71|306.51|303.71|306.39|303.59|0
1650523670000|2022-04-21 06:47:50|306.39|303.59|306.27|303.47|306.39|303.59|306.27|303.47|0
1650523690000|2022-04-21 06:48:10|306.39|303.59|306.27|303.47|306.39|303.59|306.27|303.47|0
1650523710000|2022-04-21 06:48:30|306.45|303.65|306.27|303.47|306.45|303.65|306.27|303.47|0
1650523720000|2022-04-21 06:48:40|306.39|303.59|306.27|303.47|306.39|303.59|306.27|303.47|0
1650523730000|2022-04-21 06:48:50|306.39|303.59|306.39|303.59|306.39|303.59|306.39|303.59|0
1650523740000|2022-04-21 06:49:00|306.51|303.71|306.45|303.65|306.51|303.71|306.45|303.65|0
1650523750000|2022-04-21 06:49:10|306.51|303.71|306.63|303.83|306.63|303.83|306.51|303.71|0
1650523770000|2022-04-21 06:49:30|306.74|303.94|306.69|303.89|306.74|303.94|306.63|303.83|0
1650523780000|2022-04-21 06:49:40|306.63|303.83|306.51|303.71|306.63|303.83|306.51|303.71|0
1650523790000|2022-04-21 06:49:50|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1650523800000|2022-04-21 06:50:00|306.39|303.59|306.39|303.59|306.45|303.65|306.39|303.59|0
1650523810000|2022-04-21 06:50:10|306.45|303.65|306.45|303.65|306.45|303.65|306.45|303.65|0
1650523820000|2022-04-21 06:50:20|306.39|303.59|306.45|303.65|306.45|303.65|306.27|303.47|0
1650523830000|2022-04-21 06:50:30|306.51|303.71|306.51|303.71|306.51|303.71|306.51|303.71|0
1650523840000|2022-04-21 06:50:40|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1650523850000|2022-04-21 06:50:50|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1650523860000|2022-04-21 06:51:00|306.63|303.83|306.63|303.83|306.63|303.83|306.63|303.83|0
1650523870000|2022-04-21 06:51:10|306.86|304.06|306.98|304.18|306.98|304.18|306.86|304.06|0
1650523880000|2022-04-21 06:51:20|306.86|304.06|306.86|304.06|306.86|304.06|306.81|304.01|0
1650523890000|2022-04-21 06:51:30|306.81|304.01|306.86|304.06|306.86|304.06|306.81|304.01|0
1650523900000|2022-04-21 06:51:40|306.81|304.01|306.74|303.94|306.86|304.06|306.74|303.94|0
1650523910000|2022-04-21 06:51:50|306.63|303.83|306.57|303.77|306.63|303.83|306.57|303.77|0
1650523920000|2022-04-21 06:52:00|306.51|303.71|306.63|303.83|306.63|303.83|306.51|303.71|0
1650523930000|2022-04-21 06:52:10|306.74|303.94|306.39|303.59|306.74|303.94|306.39|303.59|0
1650523940000|2022-04-21 06:52:20|306.27|303.47|306.45|303.65|306.45|303.65|306.27|303.47|0
1650523950000|2022-04-21 06:52:30|306.51|303.71|306.51|303.71|306.57|303.77|306.51|303.71|0
1650523960000|2022-04-21 06:52:40|306.74|303.94|306.74|303.94|306.74|303.94|306.74|303.94|0
1650523970000|2022-04-21 06:52:50|306.86|304.06|306.74|303.94|306.86|304.06|306.74|303.94|0
1650523980000|2022-04-21 06:53:00|306.86|304.06|306.69|303.89|306.86|304.06|306.69|303.89|0
1650523990000|2022-04-21 06:53:10|306.63|303.83|306.8|304|306.8|304|306.63|303.83|0
1650524000000|2022-04-21 06:53:20|306.74|303.94|306.74|303.94|306.74|303.94|306.63|303.83|0
1650524010000|2022-04-21 06:53:30|306.69|303.89|306.57|303.77|306.74|303.94|306.57|303.77|0
1650524020000|2022-04-21 06:53:40|306.62|303.82|306.62|303.82|306.62|303.82|306.62|303.82|0
1650524030000|2022-04-21 06:53:50|306.57|303.77|306.57|303.77|306.62|303.82|306.57|303.77|0
1650524040000|2022-04-21 06:54:00|306.51|303.71|306.39|303.59|306.51|303.71|306.39|303.59|0
1650524050000|2022-04-21 06:54:10|306.27|303.47|306.51|303.71|306.51|303.71|306.27|303.47|0
1650524060000|2022-04-21 06:54:20|306.45|303.65|306.45|303.65|306.45|303.65|306.45|303.65|0
1650524070000|2022-04-21 06:54:30|306.51|303.71|306.57|303.77|306.57|303.77|306.51|303.71|0
1650524080000|2022-04-21 06:54:40|306.27|303.47|306.27|303.47|306.39|303.59|306.27|303.47|0
1650524090000|2022-04-21 06:54:50|306.15|303.35|305.8|303|306.15|303.35|305.8|303|0
1650524100000|2022-04-21 06:55:00|305.62|302.82|305.74|302.94|305.74|302.94|305.62|302.82|0
1650524110000|2022-04-21 06:55:10|305.68|302.88|305.8|303|305.8|303|305.68|302.88|0
1650524120000|2022-04-21 06:55:20|305.74|302.94|305.8|303|305.8|303|305.74|302.94|0
1650524130000|2022-04-21 06:55:30|305.86|303.06|305.8|303|305.86|303.06|305.8|303|0
1650524140000|2022-04-21 06:55:40|305.92|303.12|305.86|303.06|305.92|303.12|305.86|303.06|0
1650524150000|2022-04-21 06:55:50|305.8|303|305.8|303|305.86|303.06|305.8|303|0
1650524160000|2022-04-21 06:56:00|305.74|302.94|305.68|302.88|305.74|302.94|305.68|302.88|0
1650524170000|2022-04-21 06:56:10|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1650524180000|2022-04-21 06:56:20|305.21|302.41|305.09|302.29|305.21|302.41|305.09|302.29|0
1650524190000|2022-04-21 06:56:30|305.03|302.23|305.03|302.23|305.03|302.23|305.03|302.23|0
1650524200000|2022-04-21 06:56:40|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1650524210000|2022-04-21 06:56:50|305.09|302.29|304.97|302.17|305.09|302.29|304.97|302.17|0
1650524220000|2022-04-21 06:57:00|304.74|301.94|304.68|301.88|304.74|301.94|304.62|301.82|0
1650524230000|2022-04-21 06:57:10|304.8|302|304.86|302.06|304.86|302.06|304.74|301.94|0
1650524240000|2022-04-21 06:57:20|304.8|302|304.74|301.94|304.8|302|304.74|301.94|0
1650524250000|2022-04-21 06:57:30|304.86|302.06|305.09|302.29|305.09|302.29|304.86|302.06|0
1650524260000|2022-04-21 06:57:40|305.21|302.41|305.21|302.41|305.21|302.41|305.09|302.29|0
1650524270000|2022-04-21 06:57:50|305.33|302.53|305.44|302.64|305.44|302.64|305.33|302.53|0
1650524280000|2022-04-21 06:58:00|305.33|302.53|305.44|302.64|305.44|302.64|305.33|302.53|0
1650524290000|2022-04-21 06:58:10|305.56|302.76|305.56|302.76|305.56|302.76|305.5|302.7|0
1650524300000|2022-04-21 06:58:20|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1650524310000|2022-04-21 06:58:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1650524320000|2022-04-21 06:58:40|305.44|302.64|305.33|302.53|305.44|302.64|305.33|302.53|0
1650524330000|2022-04-21 06:58:50|305.39|302.59|305.21|302.41|305.39|302.59|305.09|302.29|0
1650524340000|2022-04-21 06:59:00|305.09|302.29|305.21|302.41|305.21|302.41|305.09|302.29|0
1650524350000|2022-04-21 06:59:10|305.33|302.53|305.44|302.64|305.44|302.64|305.33|302.53|0
1650524360000|2022-04-21 06:59:20|305.68|302.88|305.39|302.59|305.68|302.88|305.33|302.53|0
1650524370000|2022-04-21 06:59:30|305.44|302.64|305.21|302.41|305.44|302.64|305.21|302.41|0
1650524380000|2022-04-21 06:59:40|305.27|302.47|305.21|302.41|305.33|302.53|305.21|302.41|0
1650524390000|2022-04-21 06:59:50|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1650524400000|2022-04-21 07:00:00|304.85|302.05|305.33|302.53|305.33|302.53|304.85|302.05|0
1650524410000|2022-04-21 07:00:10|305.68|302.88|305.91|303.11|305.91|303.11|305.68|302.88|0
1650524420000|2022-04-21 07:00:20|306.03|303.23|306.5|303.7|306.5|303.7|306.03|303.23|0
1650524430000|2022-04-21 07:00:30|306.27|303.47|306.5|303.7|306.5|303.7|306.27|303.47|0
1650524440000|2022-04-21 07:00:40|306.39|303.59|307.21|304.41|307.21|304.41|306.39|303.59|0
1650524450000|2022-04-21 07:00:50|306.92|304.12|306.5|303.7|306.92|304.12|306.5|303.7|0
1650524460000|2022-04-21 07:01:00|306.62|303.82|306.68|303.88|306.74|303.94|306.62|303.82|0
1650524470000|2022-04-21 07:01:10|306.98|304.18|306.74|303.94|306.98|304.18|306.74|303.94|0
1650524480000|2022-04-21 07:01:20|306.62|303.82|306.39|303.59|306.62|303.82|306.39|303.59|0
1650524490000|2022-04-21 07:01:30|306.5|303.7|307.09|304.29|307.09|304.29|306.5|303.7|0
1650524500000|2022-04-21 07:01:40|307.04|304.24|306.98|304.18|307.04|304.24|306.86|304.06|0
1650524510000|2022-04-21 07:01:50|306.86|304.06|306.86|304.06|306.98|304.18|306.86|304.06|0
1650524520000|2022-04-21 07:02:00|307.09|304.29|307.09|304.29|307.21|304.41|307.04|304.24|0
1650524530000|2022-04-21 07:02:10|306.86|304.06|306.62|303.82|306.86|304.06|306.62|303.82|0
1650524540000|2022-04-21 07:02:20|306.74|303.94|306.86|304.06|306.98|304.18|306.74|303.94|0
1650524550000|2022-04-21 07:02:30|306.8|304|306.86|304.06|306.86|304.06|306.74|303.94|0
1650524560000|2022-04-21 07:02:40|306.74|303.94|306.62|303.82|306.86|304.06|306.62|303.82|0
1650524570000|2022-04-21 07:02:50|306.68|303.88|306.27|303.47|306.68|303.88|306.27|303.47|0
1650524580000|2022-04-21 07:03:00|306.15|303.35|305.44|302.64|306.15|303.35|305.44|302.64|0
1650524590000|2022-04-21 07:03:10|305.56|302.76|305.62|302.82|305.62|302.82|305.44|302.64|0
1650524600000|2022-04-21 07:03:20|305.68|302.88|306.21|303.41|306.21|303.41|305.68|302.88|0
1650524610000|2022-04-21 07:03:30|306.33|303.53|306.15|303.35|306.45|303.65|306.15|303.35|0
1650524620000|2022-04-21 07:03:40|306.09|303.29|306.03|303.23|306.09|303.29|306.03|303.23|0
1650524630000|2022-04-21 07:03:50|306.09|303.29|306.15|303.35|306.27|303.47|306.09|303.29|0
1650524640000|2022-04-21 07:04:00|306.09|303.29|306.27|303.47|306.27|303.47|306.09|303.29|0
1650524650000|2022-04-21 07:04:10|306.15|303.35|306.15|303.35|306.27|303.47|306.15|303.35|0
1650524660000|2022-04-21 07:04:20|306.03|303.23|306.15|303.35|306.15|303.35|305.97|303.17|0
1650524670000|2022-04-21 07:04:30|306.03|303.23|306.09|303.29|306.09|303.29|306.03|303.23|0
1650524680000|2022-04-21 07:04:40|306.03|303.23|306.09|303.29|306.09|303.29|306.03|303.23|0
1650524690000|2022-04-21 07:04:50|306.15|303.35|306.38|303.58|306.38|303.58|306.15|303.35|0
1650524700000|2022-04-21 07:05:00|306.3|303.9|306.66|304.26|306.66|304.26|306.3|303.9|0
1650524710000|2022-04-21 07:05:10|306.6|304.2|306.6|304.2|306.6|304.2|306.36|303.96|0
1650524720000|2022-04-21 07:05:20|306.54|304.14|306.42|304.02|306.54|304.14|306.42|304.02|0
1650524730000|2022-04-21 07:05:30|306.48|304.08|306.66|304.26|306.66|304.26|306.48|304.08|0
1650524740000|2022-04-21 07:05:40|306.72|304.32|306.77|304.37|306.77|304.37|306.72|304.32|0
1650524750000|2022-04-21 07:05:50|306.89|304.49|306.72|304.32|306.89|304.49|306.72|304.32|0
1650524760000|2022-04-21 07:06:00|306.66|304.26|306.42|304.02|306.77|304.37|306.42|304.02|0
1650524770000|2022-04-21 07:06:10|306.3|303.9|306.07|303.67|306.3|303.9|306.07|303.67|0
1650524780000|2022-04-21 07:06:20|306.01|303.61|305.83|303.43|306.07|303.67|305.83|303.43|0
1650524790000|2022-04-21 07:06:30|305.71|303.31|305.77|303.37|305.89|303.49|305.71|303.31|0
1650524800000|2022-04-21 07:06:40|305.83|303.43|305.71|303.31|305.83|303.43|305.71|303.31|0
1650524810000|2022-04-21 07:06:50|305.59|303.19|305.83|303.43|305.83|303.43|305.59|303.19|0
1650524820000|2022-04-21 07:07:00|305.95|303.55|306.18|303.78|306.18|303.78|305.95|303.55|0
1650524830000|2022-04-21 07:07:10|306.3|303.9|306.42|304.02|306.54|304.14|306.3|303.9|0
1650524840000|2022-04-21 07:07:20|306.3|303.9|305.95|303.55|306.3|303.9|305.95|303.55|0
1650524850000|2022-04-21 07:07:30|305.83|303.43|305.59|303.19|305.83|303.43|305.48|303.08|0
1650524860000|2022-04-21 07:07:40|305.54|303.14|305.71|303.31|305.71|303.31|305.48|303.08|0
1650524870000|2022-04-21 07:07:50|305.65|303.25|305.83|303.43|305.83|303.43|305.59|303.19|0
1650524880000|2022-04-21 07:08:00|306.06|303.66|306.13|303.73|306.24|303.84|306.06|303.66|0
1650524890000|2022-04-21 07:08:10|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1650524900000|2022-04-21 07:08:20|306.36|303.96|306.54|304.14|306.54|304.14|306.36|303.96|0
1650524910000|2022-04-21 07:08:30|306.65|304.25|306.36|303.96|306.65|304.25|306.3|303.9|0
1650524920000|2022-04-21 07:08:40|306.3|303.9|306.18|303.78|306.3|303.9|306.13|303.73|0
1650524940000|2022-04-21 07:09:00|305.95|303.55|306.18|303.78|306.18|303.78|305.95|303.55|0
1650524950000|2022-04-21 07:09:10|306.3|303.9|306.18|303.78|306.3|303.9|306.18|303.78|0
1650524960000|2022-04-21 07:09:20|306.13|303.73|305.95|303.55|306.13|303.73|305.95|303.55|0
1650524970000|2022-04-21 07:09:30|305.71|303.31|305.36|302.96|305.71|303.31|305.36|302.96|0
1650524980000|2022-04-21 07:09:40|305.3|302.9|305.12|302.72|305.3|302.9|305.12|302.72|0
1650524990000|2022-04-21 07:09:50|305.06|302.66|304.89|302.49|305.12|302.72|304.89|302.49|0
1650525000000|2022-04-21 07:10:00|305.18|302.78|305.24|302.84|305.24|302.84|305.18|302.78|0
1650525010000|2022-04-21 07:10:10|305.18|302.78|305.12|302.72|305.36|302.96|305.12|302.72|0
1650525020000|2022-04-21 07:10:20|305.18|302.78|304.95|302.55|305.18|302.78|304.77|302.37|0
1650525030000|2022-04-21 07:10:30|304.89|302.49|304.89|302.49|305|302.6|304.89|302.49|0
1650525040000|2022-04-21 07:10:40|305|302.6|305.36|302.96|305.36|302.96|305|302.6|0
1650525050000|2022-04-21 07:10:50|305.24|302.84|305.18|302.78|305.24|302.84|305.12|302.72|0
1650525060000|2022-04-21 07:11:00|305.24|302.84|305.47|303.07|305.47|303.07|305.24|302.84|0
1650525070000|2022-04-21 07:11:10|305.59|303.19|305.53|303.13|305.59|303.19|305.47|303.07|0
1650525080000|2022-04-21 07:11:20|305.59|303.19|305.71|303.31|305.71|303.31|305.59|303.19|0
1650525090000|2022-04-21 07:11:30|305.77|303.37|305.77|303.37|305.77|303.37|305.77|303.37|0
1650525100000|2022-04-21 07:11:40|305.71|303.31|306.18|303.78|306.18|303.78|305.71|303.31|0
1650525110000|2022-04-21 07:11:50|306.12|303.72|305.83|303.43|306.12|303.72|305.77|303.37|0
1650525120000|2022-04-21 07:12:00|306.01|303.61|306.01|303.61|306.01|303.61|305.89|303.49|0
1650525130000|2022-04-21 07:12:10|305.94|303.54|305.94|303.54|306.06|303.66|305.94|303.54|0
1650525140000|2022-04-21 07:12:20|305.83|303.43|305.47|303.07|305.83|303.43|305.47|303.07|0
1650525150000|2022-04-21 07:12:30|305.24|302.84|305.24|302.84|305.36|302.96|305.24|302.84|0
1650525160000|2022-04-21 07:12:40|305.3|302.9|305.53|303.13|305.53|303.13|305.3|302.9|0
1650525170000|2022-04-21 07:12:50|305.47|303.07|305.59|303.19|305.59|303.19|305.42|303.02|0
1650525180000|2022-04-21 07:13:00|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1650525190000|2022-04-21 07:13:10|305.59|303.19|305|302.6|305.59|303.19|305|302.6|0
1650525200000|2022-04-21 07:13:20|305.06|302.66|305.35|302.95|305.35|302.95|305.06|302.66|0
1650525210000|2022-04-21 07:13:30|305.47|303.07|305.47|303.07|305.47|303.07|305.35|302.95|0
1650525220000|2022-04-21 07:13:40|305.59|303.19|305.3|302.9|305.59|303.19|305.3|302.9|0
1650525230000|2022-04-21 07:13:50|305.35|302.95|305|302.6|305.53|303.13|305|302.6|0
1650525240000|2022-04-21 07:14:00|304.88|302.48|304.3|301.9|304.88|302.48|304.3|301.9|0
1650525250000|2022-04-21 07:14:10|304.47|302.07|304.71|302.31|304.77|302.37|304.47|302.07|0
1650525260000|2022-04-21 07:14:20|304.88|302.48|304.77|302.37|304.88|302.48|304.77|302.37|0
1650525270000|2022-04-21 07:14:30|305|302.6|305.12|302.72|305.12|302.72|305|302.6|0
1650525280000|2022-04-21 07:14:40|305|302.6|305|302.6|305|302.6|305|302.6|0
1650525290000|2022-04-21 07:14:50|304.65|302.25|304.53|302.13|304.65|302.25|304.53|302.13|0
1650525300000|2022-04-21 07:15:00|304.65|302.25|304.41|302.01|304.65|302.25|304.18|301.78|0
1650525310000|2022-04-21 07:15:10|304.3|301.9|304.3|301.9|304.47|302.07|304.3|301.9|0
1650525320000|2022-04-21 07:15:20|304.18|301.78|304.18|301.78|304.18|301.78|304.06|301.66|0
1650525330000|2022-04-21 07:15:30|304.29|301.89|304.18|301.78|304.29|301.89|304.18|301.78|0
1650525340000|2022-04-21 07:15:40|304.29|301.89|304.29|301.89|304.29|301.89|304.29|301.89|0
1650525350000|2022-04-21 07:15:50|304.24|301.84|303.89|301.49|304.29|301.89|303.71|301.31|0
1650525360000|2022-04-21 07:16:00|303.83|301.43|303.47|301.07|303.89|301.49|303.47|301.07|0
1650525370000|2022-04-21 07:16:10|303.36|300.96|303.53|301.13|303.59|301.19|303.36|300.96|0
1650525380000|2022-04-21 07:16:20|303.47|301.07|303.53|301.13|303.59|301.19|303.47|301.07|0
1650525390000|2022-04-21 07:16:30|303.47|301.07|303.36|300.96|303.47|301.07|303.36|300.96|0
1650525400000|2022-04-21 07:16:40|303.24|300.84|303.59|301.19|303.59|301.19|303.24|300.84|0
1650525410000|2022-04-21 07:16:50|303.47|301.07|303.47|301.07|303.47|301.07|303.42|301.02|0
1650525420000|2022-04-21 07:17:00|303.53|301.13|303.47|301.07|303.71|301.31|303.47|301.07|0
1650525430000|2022-04-21 07:17:10|303.42|301.02|303.59|301.19|303.59|301.19|303.36|300.96|0
1650525440000|2022-04-21 07:17:20|303.53|301.13|303.59|301.19|303.59|301.19|303.53|301.13|0
1650525450000|2022-04-21 07:17:30|303.71|301.31|303.71|301.31|303.82|301.42|303.71|301.31|0
1650525460000|2022-04-21 07:17:40|303.77|301.37|303.94|301.54|303.94|301.54|303.77|301.37|0
1650525470000|2022-04-21 07:17:50|304|301.6|303.94|301.54|304.06|301.66|303.94|301.54|0
1650525480000|2022-04-21 07:18:00|304.06|301.66|304.29|301.89|304.29|301.89|304|301.6|0
1650525490000|2022-04-21 07:18:10|304.18|301.78|304.06|301.66|304.18|301.78|304.06|301.66|0
1650525500000|2022-04-21 07:18:20|304.18|301.78|304.29|301.89|304.29|301.89|304.18|301.78|0
1650525510000|2022-04-21 07:18:30|304.12|301.72|304.29|301.89|304.29|301.89|304.12|301.72|0
1650525520000|2022-04-21 07:18:40|304.35|301.95|304.53|302.13|304.65|302.25|304.35|301.95|0
1650525530000|2022-04-21 07:18:50|304.35|301.95|304.41|302.01|304.47|302.07|304.35|301.95|0
1650525540000|2022-04-21 07:19:00|304.29|301.89|304.35|301.95|304.35|301.95|304.29|301.89|0
1650525550000|2022-04-21 07:19:10|304.41|302.01|304.41|302.01|304.53|302.13|304.41|302.01|0
1650525560000|2022-04-21 07:19:20|304.29|301.89|304.06|301.66|304.29|301.89|304.06|301.66|0
1650525570000|2022-04-21 07:19:30|304|301.6|303.94|301.54|304.06|301.66|303.94|301.54|0
1650525580000|2022-04-21 07:19:40|304.06|301.66|304.41|302.01|304.41|302.01|304.06|301.66|0
1650525590000|2022-04-21 07:19:50|304.35|301.95|304.29|301.89|304.35|301.95|304.29|301.89|0
1650525600000|2022-04-21 07:20:00|304.18|301.78|304.29|301.89|304.29|301.89|304.06|301.66|0
1650525610000|2022-04-21 07:20:10|304.41|302.01|304.53|302.13|304.53|302.13|304.41|302.01|0
1650525620000|2022-04-21 07:20:20|304.65|302.25|304.71|302.31|304.76|302.36|304.65|302.25|0
1650525630000|2022-04-21 07:20:30|304.76|302.36|304.82|302.42|304.82|302.42|304.65|302.25|0
1650525640000|2022-04-21 07:20:40|304.76|302.36|304.65|302.25|304.76|302.36|304.65|302.25|0
1650525650000|2022-04-21 07:20:50|304.71|302.31|304.76|302.36|304.76|302.36|304.65|302.25|0
1650525660000|2022-04-21 07:21:00|304.88|302.48|304.88|302.48|305|302.6|304.82|302.42|0
1650525670000|2022-04-21 07:21:10|304.82|302.42|304.65|302.25|304.82|302.42|304.53|302.13|0
1650525680000|2022-04-21 07:21:20|304.76|302.36|304.76|302.36|304.76|302.36|304.65|302.25|0
1650525690000|2022-04-21 07:21:30|305|302.6|304.82|302.42|305|302.6|304.82|302.42|0
1650525700000|2022-04-21 07:21:40|304.88|302.48|304.88|302.48|304.88|302.48|304.76|302.36|0
1650525710000|2022-04-21 07:21:50|305|302.6|304.88|302.48|305|302.6|304.88|302.48|0
1650525720000|2022-04-21 07:22:00|304.82|302.42|305.23|302.83|305.23|302.83|304.82|302.42|0
1650525730000|2022-04-21 07:22:10|305.65|303.25|305.82|303.42|305.82|303.42|305.65|303.25|0
1650525740000|2022-04-21 07:22:20|305.59|303.19|305.7|303.3|305.7|303.3|305.59|303.19|0
1650525750000|2022-04-21 07:22:30|305.82|303.42|306.06|303.66|306.06|303.66|305.82|303.42|0
1650525760000|2022-04-21 07:22:40|306|303.6|305.88|303.48|306|303.6|305.88|303.48|0
1650525770000|2022-04-21 07:22:50|305.47|303.07|305.59|303.19|305.65|303.25|305.47|303.07|0
1650525780000|2022-04-21 07:23:00|305.7|303.3|305.7|303.3|305.7|303.3|305.59|303.19|0
1650525790000|2022-04-21 07:23:10|305.47|303.07|305.59|303.19|305.59|303.19|305.35|302.95|0
1650525800000|2022-04-21 07:23:20|305.53|303.13|305.35|302.95|305.53|303.13|305.23|302.83|0
1650525810000|2022-04-21 07:23:30|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1650525820000|2022-04-21 07:23:40|305.06|302.66|305|302.6|305.06|302.66|305|302.6|0
1650525830000|2022-04-21 07:23:50|305.11|302.71|305.11|302.71|305.11|302.71|305.11|302.71|0
1650525840000|2022-04-21 07:24:00|305|302.6|304.94|302.54|305|302.6|304.94|302.54|0
1650525850000|2022-04-21 07:24:10|304.64|302.24|304.53|302.13|304.64|302.24|304.53|302.13|0
1650525860000|2022-04-21 07:24:20|304.64|302.24|304.41|302.01|304.76|302.36|304.41|302.01|0
1650525870000|2022-04-21 07:24:30|304.35|301.95|304.47|302.07|304.53|302.13|304.35|301.95|0
1650525880000|2022-04-21 07:24:40|304.35|301.95|304.29|301.89|304.35|301.95|304.29|301.89|0
1650525890000|2022-04-21 07:24:50|304.17|301.77|303.47|301.07|304.17|301.77|303.47|301.07|0
1650525900000|2022-04-21 07:25:00|303.53|301.13|303.47|301.07|303.59|301.19|303.47|301.07|0
1650525910000|2022-04-21 07:25:10|303|300.6|303.47|301.07|303.47|301.07|303|300.6|0
1650525920000|2022-04-21 07:25:20|303.59|301.19|304|301.6|304|301.6|303.59|301.19|0
1650525930000|2022-04-21 07:25:30|304.06|301.66|304.17|301.77|304.29|301.89|304.06|301.66|0
1650525940000|2022-04-21 07:25:40|304.29|301.89|304.29|301.89|304.29|301.89|304.17|301.77|0
1650525950000|2022-04-21 07:25:50|304.53|302.13|304.64|302.24|304.64|302.24|304.53|302.13|0
1650525960000|2022-04-21 07:26:00|304.76|302.36|304.64|302.24|304.76|302.36|304.59|302.19|0
1650525970000|2022-04-21 07:26:10|304.53|302.13|304.41|302.01|304.53|302.13|304.35|301.95|0
1650525980000|2022-04-21 07:26:20|304.06|301.66|304.29|301.89|304.29|301.89|304.06|301.66|0
1650525990000|2022-04-21 07:26:30|304.41|302.01|304.64|302.24|304.64|302.24|304.41|302.01|0
1650526000000|2022-04-21 07:26:40|304.76|302.36|304.64|302.24|304.94|302.54|304.64|302.24|0
1650526010000|2022-04-21 07:26:50|304.59|302.19|304.64|302.24|304.64|302.24|304.47|302.07|0
1650526020000|2022-04-21 07:27:00|304.76|302.36|304.76|302.36|304.76|302.36|304.64|302.24|0
1650526030000|2022-04-21 07:27:10|304.64|302.24|304.76|302.36|304.76|302.36|304.59|302.19|0
1650526040000|2022-04-21 07:27:20|304.7|302.3|304.64|302.24|304.7|302.3|304.64|302.24|0
1650526050000|2022-04-21 07:27:30|304.29|301.89|303.47|301.07|304.29|301.89|303.47|301.07|0
1650526060000|2022-04-21 07:27:40|303.59|301.19|303.47|301.07|303.59|301.19|303.47|301.07|0
1650526070000|2022-04-21 07:27:50|303.35|300.95|303.35|300.95|303.47|301.07|303.35|300.95|0
1650526080000|2022-04-21 07:28:00|303.47|301.07|303.82|301.42|303.82|301.42|303.47|301.07|0
1650526090000|2022-04-21 07:28:10|303.76|301.36|303.7|301.3|303.76|301.36|303.59|301.19|0
1650526100000|2022-04-21 07:28:20|303.58|301.18|303.53|301.13|303.58|301.18|303.53|301.13|0
1650526110000|2022-04-21 07:28:30|303.58|301.18|303.35|300.95|303.7|301.3|303.35|300.95|0
1650526120000|2022-04-21 07:28:40|303.47|301.07|303.47|301.07|303.47|301.07|303.35|300.95|0
1650526130000|2022-04-21 07:28:50|303.58|301.18|304.05|301.65|304.05|301.65|303.58|301.18|0
1650526140000|2022-04-21 07:29:00|303.94|301.54|304.05|301.65|304.05|301.65|303.82|301.42|0
1650526150000|2022-04-21 07:29:10|303.94|301.54|303.41|301.01|303.94|301.54|303.41|301.01|0
1650526160000|2022-04-21 07:29:20|303.47|301.07|303.35|300.95|303.47|301.07|303.35|300.95|0
1650526170000|2022-04-21 07:29:30|303.29|300.89|303|300.6|303.29|300.89|303|300.6|0
1650526180000|2022-04-21 07:29:40|303.12|300.72|303.12|300.72|303.12|300.72|303|300.6|0
1650526190000|2022-04-21 07:29:50|303|300.6|302.88|300.48|303|300.6|302.88|300.48|0
1650526200000|2022-04-21 07:30:00|302.76|300.36|303.47|301.07|303.47|301.07|302.76|300.36|0
1650526210000|2022-04-21 07:30:10|303.65|301.25|303.7|301.3|303.7|301.3|303.47|301.07|0
1650526220000|2022-04-21 07:30:20|303.82|301.42|303.76|301.36|303.82|301.42|303.76|301.36|0
1650526230000|2022-04-21 07:30:30|303.7|301.3|303.23|300.83|303.82|301.42|303.23|300.83|0
1650526240000|2022-04-21 07:30:40|303.11|300.71|303.23|300.83|303.23|300.83|303.11|300.71|0
1650526250000|2022-04-21 07:30:50|303.11|300.71|303.58|301.18|303.58|301.18|303.11|300.71|0
1650526260000|2022-04-21 07:31:00|303.7|301.3|303.58|301.18|303.7|301.3|303.47|301.07|0
1650526270000|2022-04-21 07:31:10|303.7|301.3|303.76|301.36|303.82|301.42|303.7|301.3|0
1650526280000|2022-04-21 07:31:20|303.7|301.3|303.58|301.18|303.76|301.36|303.58|301.18|0
1650526290000|2022-04-21 07:31:30|303.7|301.3|303.7|301.3|303.7|301.3|303.64|301.24|0
1650526300000|2022-04-21 07:31:40|303.58|301.18|303.58|301.18|303.7|301.3|303.58|301.18|0
1650526310000|2022-04-21 07:31:50|303.47|301.07|303.53|301.13|303.53|301.13|303.47|301.07|0
1650526320000|2022-04-21 07:32:00|303.76|301.36|303.82|301.42|303.82|301.42|303.7|301.3|0
1650526330000|2022-04-21 07:32:10|303.88|301.48|303.88|301.48|303.88|301.48|303.88|301.48|0
1650526340000|2022-04-21 07:32:20|303.94|301.54|303.76|301.36|303.94|301.54|303.7|301.3|0
1650526350000|2022-04-21 07:32:30|303.94|301.54|304.11|301.71|304.17|301.77|303.94|301.54|0
1650526360000|2022-04-21 07:32:40|304.17|301.77|303.94|301.54|304.17|301.77|303.94|301.54|0
1650526370000|2022-04-21 07:32:50|303.82|301.42|303.88|301.48|303.94|301.54|303.82|301.42|0
1650526380000|2022-04-21 07:33:00|303.76|301.36|303.58|301.18|303.76|301.36|303.58|301.18|0
1650526390000|2022-04-21 07:33:10|303.7|301.3|303.93|301.53|303.93|301.53|303.7|301.3|0
1650526400000|2022-04-21 07:33:20|303.82|301.42|303.82|301.42|303.93|301.53|303.82|301.42|0
1650526410000|2022-04-21 07:33:30|303.7|301.3|303.41|301.01|303.7|301.3|303.41|301.01|0
1650526420000|2022-04-21 07:33:40|303.35|300.95|303.17|300.77|303.41|301.01|303.17|300.77|0
1650526430000|2022-04-21 07:33:50|303.29|300.89|303.47|301.07|303.47|301.07|303.29|300.89|0
1650526440000|2022-04-21 07:34:00|303.41|301.01|303.53|301.13|303.53|301.13|303.35|300.95|0
1650526450000|2022-04-21 07:34:10|303.35|300.95|303.23|300.83|303.47|301.07|303.23|300.83|0
1650526460000|2022-04-21 07:34:20|303|300.6|302.88|300.48|303|300.6|302.88|300.48|0
1650526470000|2022-04-21 07:34:30|302.94|300.54|302.88|300.48|302.94|300.54|302.88|300.48|0
1650526480000|2022-04-21 07:34:40|303.06|300.66|303.06|300.66|303.06|300.66|302.94|300.54|0
1650526490000|2022-04-21 07:34:50|303|300.6|302.94|300.54|303.06|300.66|302.88|300.48|0
1650526500000|2022-04-21 07:35:00|302.88|300.48|302.82|300.42|302.88|300.48|302.82|300.42|0
1650526510000|2022-04-21 07:35:10|302.88|300.48|302.64|300.24|302.88|300.48|302.64|300.24|0
1650526520000|2022-04-21 07:35:20|302.88|300.48|302.82|300.42|302.88|300.48|302.71|300.31|0
1650526530000|2022-04-21 07:35:30|302.64|300.24|302.64|300.24|302.76|300.36|302.64|300.24|0
1650526540000|2022-04-21 07:35:40|302.76|300.36|302.76|300.36|302.82|300.42|302.76|300.36|0
1650526550000|2022-04-21 07:35:50|302.71|300.31|302.76|300.36|302.76|300.36|302.71|300.31|0
1650526560000|2022-04-21 07:36:00|302.71|300.31|302.53|300.13|302.76|300.36|302.53|300.13|0
1650526570000|2022-04-21 07:36:10|302.64|300.24|302.7|300.3|302.76|300.36|302.64|300.24|0
1650526580000|2022-04-21 07:36:20|302.76|300.36|302.76|300.36|303|300.6|302.64|300.24|0
1650526590000|2022-04-21 07:36:30|302.7|300.3|302.53|300.13|302.7|300.3|302.53|300.13|0
1650526600000|2022-04-21 07:36:40|302.41|300.01|302.41|300.01|302.41|300.01|302.41|300.01|0
1650526610000|2022-04-21 07:36:50|302.47|300.07|302.29|299.89|302.47|300.07|302.29|299.89|0
1650526620000|2022-04-21 07:37:00|302.41|300.01|302.64|300.24|302.64|300.24|302.41|300.01|0
1650526630000|2022-04-21 07:37:10|302.53|300.13|302.64|300.24|302.64|300.24|302.41|300.01|0
1650526640000|2022-04-21 07:37:20|302.53|300.13|302.41|300.01|302.53|300.13|302.29|299.89|0
1650526650000|2022-04-21 07:37:30|302.18|299.78|302.18|299.78|302.18|299.78|302.18|299.78|0
1650526660000|2022-04-21 07:37:40|302.29|299.89|302.41|300.01|302.41|300.01|302.29|299.89|0
1650526670000|2022-04-21 07:37:50|302.35|299.95|302.18|299.78|302.35|299.95|302.18|299.78|0
1650526680000|2022-04-21 07:38:00|302.41|300.01|302.29|299.89|302.41|300.01|302.24|299.84|0
1650526690000|2022-04-21 07:38:10|302.24|299.84|302.18|299.78|302.29|299.89|302.18|299.78|0
1650526700000|2022-04-21 07:38:20|302.24|299.84|302.18|299.78|302.29|299.89|302.18|299.78|0
1650526710000|2022-04-21 07:38:30|302.06|299.66|302.06|299.66|302.06|299.66|302.06|299.66|0
1650526720000|2022-04-21 07:38:40|302.18|299.78|302.18|299.78|302.18|299.78|302.18|299.78|0
1650526730000|2022-04-21 07:38:50|302.06|299.66|301.82|299.42|302.06|299.66|301.82|299.42|0
1650526740000|2022-04-21 07:39:00|301.24|298.84|301.24|298.84|301.24|298.84|301.24|298.84|0
1650526750000|2022-04-21 07:39:10|301.12|298.72|301.24|298.84|301.36|298.96|301.12|298.72|0
1650526760000|2022-04-21 07:39:20|301.36|298.96|301.71|299.31|301.71|299.31|301.36|298.96|0
1650526770000|2022-04-21 07:39:30|301.82|299.42|301.82|299.42|302|299.6|301.82|299.42|0
1650526780000|2022-04-21 07:39:40|301.59|299.19|301.77|299.37|301.82|299.42|301.59|299.19|0
1650526790000|2022-04-21 07:39:50|301.82|299.42|301.77|299.37|301.82|299.42|301.71|299.31|0
1650526800000|2022-04-21 07:40:00|301.65|299.25|301.36|298.96|301.65|299.25|301.36|298.96|0
1650526810000|2022-04-21 07:40:10|301.24|298.84|301.36|298.96|301.36|298.96|301.01|298.61|0
1650526820000|2022-04-21 07:40:20|301.94|299.54|301.77|299.37|301.94|299.54|301.71|299.31|0
1650526830000|2022-04-21 07:40:30|301.82|299.42|301.71|299.31|301.82|299.42|301.71|299.31|0
1650526840000|2022-04-21 07:40:40|301.59|299.19|301.82|299.42|301.82|299.42|301.47|299.07|0
1650526850000|2022-04-21 07:40:50|301.94|299.54|301.94|299.54|302.06|299.66|301.94|299.54|0
1650526860000|2022-04-21 07:41:00|301.82|299.42|301.88|299.48|301.88|299.48|301.71|299.31|0
1650526870000|2022-04-21 07:41:10|301.94|299.54|302.06|299.66|302.06|299.66|301.94|299.54|0
1650526880000|2022-04-21 07:41:20|302.17|299.77|302.17|299.77|302.35|299.95|302.17|299.77|0
1650526890000|2022-04-21 07:41:30|302.35|299.95|302.06|299.66|302.35|299.95|302.06|299.66|0
1650526900000|2022-04-21 07:41:40|302.12|299.72|302.12|299.72|302.17|299.77|302.06|299.66|0
1650526910000|2022-04-21 07:41:50|302.17|299.77|302.23|299.83|302.23|299.83|302.06|299.66|0
1650526920000|2022-04-21 07:42:00|302.29|299.89|302.29|299.89|302.52|300.12|302.29|299.89|0
1650526930000|2022-04-21 07:42:10|302.17|299.77|302.29|299.89|302.29|299.89|302.17|299.77|0
1650526940000|2022-04-21 07:42:20|302.23|299.83|302.23|299.83|302.23|299.83|302.17|299.77|0
1650526950000|2022-04-21 07:42:30|302.29|299.89|302.52|300.12|302.52|300.12|302.17|299.77|0
1650526960000|2022-04-21 07:42:40|302.47|300.07|302.41|300.01|302.47|300.07|302.41|300.01|0
1650526970000|2022-04-21 07:42:50|302.23|299.83|302.06|299.66|302.23|299.83|302.06|299.66|0
1650526980000|2022-04-21 07:43:00|302.29|299.89|302.29|299.89|302.35|299.95|302.29|299.89|0
1650526990000|2022-04-21 07:43:10|302.17|299.77|302.06|299.66|302.17|299.77|302.06|299.66|0
1650527000000|2022-04-21 07:43:20|302.17|299.77|302.29|299.89|302.29|299.89|302.17|299.77|0
1650527010000|2022-04-21 07:43:30|302.23|299.83|301.94|299.54|302.23|299.83|301.94|299.54|0
1650527020000|2022-04-21 07:43:40|302.06|299.66|302.29|299.89|302.29|299.89|302.06|299.66|0
1650527030000|2022-04-21 07:43:50|302.17|299.77|302.17|299.77|302.17|299.77|302.06|299.66|0
1650527040000|2022-04-21 07:44:00|302.12|299.72|302.06|299.66|302.17|299.77|302.06|299.66|0
1650527050000|2022-04-21 07:44:10|302.41|300.01|302.52|300.12|302.52|300.12|302.41|300.01|0
1650527060000|2022-04-21 07:44:20|302.41|300.01|302.41|300.01|302.47|300.07|302.41|300.01|0
1650527070000|2022-04-21 07:44:30|302.64|300.24|302.41|300.01|302.64|300.24|302.41|300.01|0
1650527080000|2022-04-21 07:44:40|302.52|300.12|302.52|300.12|302.52|300.12|302.47|300.07|0
1650527090000|2022-04-21 07:44:50|302.58|300.18|302.64|300.24|302.64|300.24|302.58|300.18|0
1650527100000|2022-04-21 07:45:00|302.35|299.95|302.52|300.12|302.52|300.12|302.35|299.95|0
1650527110000|2022-04-21 07:45:10|302.47|300.07|302.87|300.47|302.87|300.47|302.47|300.07|0
1650527120000|2022-04-21 07:45:20|302.82|300.42|302.76|300.36|302.87|300.47|302.76|300.36|0
1650527130000|2022-04-21 07:45:30|302.87|300.47|302.52|300.12|302.87|300.47|302.52|300.12|0
1650527140000|2022-04-21 07:45:40|302.64|300.24|302.52|300.12|302.64|300.24|302.52|300.12|0
1650527150000|2022-04-21 07:45:50|302.41|300.01|302.23|299.83|302.47|300.07|302.23|299.83|0
1650527160000|2022-04-21 07:46:00|302.29|299.89|302.17|299.77|302.29|299.89|302.17|299.77|0
1650527170000|2022-04-21 07:46:10|302.12|299.72|302.12|299.72|302.12|299.72|302.12|299.72|0
1650527180000|2022-04-21 07:46:20|302.17|299.77|302.17|299.77|302.29|299.89|302.17|299.77|0
1650527200000|2022-04-21 07:46:40|302.05|299.65|301.94|299.54|302.12|299.72|301.94|299.54|0
1650527210000|2022-04-21 07:46:50|302.05|299.65|302.12|299.72|302.12|299.72|302.05|299.65|0
1650527220000|2022-04-21 07:47:00|302.17|299.77|302.17|299.77|302.17|299.77|302.05|299.65|0
1650527230000|2022-04-21 07:47:10|302.05|299.65|302.05|299.65|302.05|299.65|302.05|299.65|0
1650527240000|2022-04-21 07:47:20|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1650527250000|2022-04-21 07:47:30|302.64|300.24|302.64|300.24|302.76|300.36|302.64|300.24|0
1650527260000|2022-04-21 07:47:40|302.58|300.18|302.76|300.36|302.76|300.36|302.58|300.18|0
1650527270000|2022-04-21 07:47:50|302.82|300.42|302.76|300.36|302.87|300.47|302.76|300.36|0
1650527280000|2022-04-21 07:48:00|302.87|300.47|302.58|300.18|302.87|300.47|302.58|300.18|0
1650527290000|2022-04-21 07:48:10|302.64|300.24|302.64|300.24|302.64|300.24|302.52|300.12|0
1650527300000|2022-04-21 07:48:20|302.52|300.12|302.52|300.12|302.52|300.12|302.4|300|0
1650527310000|2022-04-21 07:48:30|302.47|300.07|302.52|300.12|302.52|300.12|302.47|300.07|0
1650527320000|2022-04-21 07:48:40|302.4|300|302.4|300|302.47|300.07|302.4|300|0
1650527330000|2022-04-21 07:48:50|302.35|299.95|302.52|300.12|302.52|300.12|302.35|299.95|0
1650527340000|2022-04-21 07:49:00|302.35|299.95|302.29|299.89|302.35|299.95|302.29|299.89|0
1650527350000|2022-04-21 07:49:10|302.23|299.83|302.29|299.89|302.4|300|302.23|299.83|0
1650527360000|2022-04-21 07:49:20|302.23|299.83|302.52|300.12|302.64|300.24|302.23|299.83|0
1650527370000|2022-04-21 07:49:30|302.64|300.24|302.52|300.12|302.64|300.24|302.52|300.12|0
1650527380000|2022-04-21 07:49:40|302.58|300.18|306.87|304.47|306.87|304.47|302.52|300.12|0
1650527390000|2022-04-21 07:49:50|301.27|298.87|301.39|298.99|301.39|298.99|301.27|298.87|0
1650527400000|2022-04-21 07:50:00|301.33|298.93|301.51|299.11|301.51|299.11|301.33|298.93|0
1650527410000|2022-04-21 07:50:10|301.39|298.99|301.04|298.64|301.39|298.99|301.04|298.64|0
1650527420000|2022-04-21 07:50:20|301.22|298.82|301.04|298.64|301.22|298.82|301.04|298.64|0
1650527430000|2022-04-21 07:50:30|301.16|298.76|301.16|298.76|301.16|298.76|301.16|298.76|0
1650527440000|2022-04-21 07:50:40|301.04|298.64|300.92|298.52|301.04|298.64|300.92|298.52|0
1650527450000|2022-04-21 07:50:50|301.16|298.76|301.16|298.76|301.27|298.87|301.16|298.76|0
1650527460000|2022-04-21 07:51:00|301.22|298.82|300.92|298.52|301.22|298.82|300.92|298.52|0
1650527470000|2022-04-21 07:51:10|301.04|298.64|301.16|298.76|301.16|298.76|301.04|298.64|0
1650527480000|2022-04-21 07:51:20|301.1|298.7|301.16|298.76|301.16|298.76|301.1|298.7|0
1650527490000|2022-04-21 07:51:30|301.04|298.64|301.1|298.7|301.27|298.87|301.04|298.64|0
1650527500000|2022-04-21 07:51:40|301.16|298.76|301.04|298.64|301.16|298.76|301.04|298.64|0
1650527510000|2022-04-21 07:51:50|301.1|298.7|301.04|298.64|301.1|298.7|301.04|298.64|0
1650527520000|2022-04-21 07:52:00|301.16|298.76|301.16|298.76|301.16|298.76|301.16|298.76|0
1650527530000|2022-04-21 07:52:10|301.1|298.7|301.04|298.64|301.16|298.76|301.04|298.64|0
1650527540000|2022-04-21 07:52:20|300.98|298.58|301.04|298.64|301.04|298.64|300.98|298.58|0
1650527550000|2022-04-21 07:52:30|301.1|298.7|301.16|298.76|301.16|298.76|301.1|298.7|0
1650527560000|2022-04-21 07:52:40|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1650527570000|2022-04-21 07:52:50|301.04|298.64|301.04|298.64|301.1|298.7|301.04|298.64|0
1650527580000|2022-04-21 07:53:00|300.92|298.52|300.92|298.52|300.92|298.52|300.92|298.52|0
1650527600000|2022-04-21 07:53:20|300.57|298.17|300.57|298.17|300.57|298.17|300.57|298.17|0
1650527610000|2022-04-21 07:53:30|300.69|298.29|300.57|298.17|300.69|298.29|300.57|298.17|0
1650527620000|2022-04-21 07:53:40|300.45|298.05|300.57|298.17|300.57|298.17|300.45|298.05|0
1650527630000|2022-04-21 07:53:50|300.69|298.29|300.45|298.05|300.69|298.29|300.45|298.05|0
1650527640000|2022-04-21 07:54:00|300.34|297.94|300.45|298.05|300.45|298.05|300.34|297.94|0
1650527650000|2022-04-21 07:54:10|300.4|298|300.34|297.94|300.4|298|300.34|297.94|0
1650527670000|2022-04-21 07:54:30|300.22|297.82|300.22|297.82|300.22|297.82|300.1|297.7|0
1650527680000|2022-04-21 07:54:40|300.28|297.88|300.22|297.82|300.28|297.88|300.22|297.82|0
1650527690000|2022-04-21 07:54:50|300.1|297.7|300.22|297.82|300.22|297.82|300.1|297.7|0
1650527700000|2022-04-21 07:55:00|300.28|297.88|300.22|297.82|300.28|297.88|300.22|297.82|0
1650527710000|2022-04-21 07:55:10|300.1|297.7|300.22|297.82|300.22|297.82|300.1|297.7|0
1650527720000|2022-04-21 07:55:20|300.34|297.94|300.34|297.94|300.4|298|300.34|297.94|0
1650527730000|2022-04-21 07:55:30|300.22|297.82|300.1|297.7|300.22|297.82|300.1|297.7|0
1650527740000|2022-04-21 07:55:40|299.99|297.59|300.1|297.7|300.1|297.7|299.99|297.59|0
1650527750000|2022-04-21 07:55:50|299.99|297.59|300.22|297.82|300.22|297.82|299.99|297.59|0
1650527760000|2022-04-21 07:56:00|300.16|297.76|300.22|297.82|300.22|297.82|300.1|297.7|0
1650527770000|2022-04-21 07:56:10|300.16|297.76|300.16|297.76|300.16|297.76|300.16|297.76|0
1650527780000|2022-04-21 07:56:20|300.1|297.7|300.1|297.7|300.1|297.7|300.1|297.7|0
1650527790000|2022-04-21 07:56:30|299.99|297.59|300.05|297.65|300.1|297.7|299.99|297.59|0
1650527800000|2022-04-21 07:56:40|300.1|297.7|300.1|297.7|300.1|297.7|300.1|297.7|0
1650527810000|2022-04-21 07:56:50|299.99|297.59|298.47|296.07|299.99|297.59|298.47|296.07|0
1650527820000|2022-04-21 07:57:00|298.36|295.96|298.36|295.96|298.36|295.96|298.36|295.96|0
1650527830000|2022-04-21 07:57:10|298.3|295.9|298.01|295.61|298.3|295.9|298.01|295.61|0
1650527840000|2022-04-21 07:57:20|297.95|295.55|298.01|295.61|298.01|295.61|297.95|295.55|0
1650527850000|2022-04-21 07:57:30|297.54|295.14|297.78|295.38|297.78|295.38|297.54|295.14|0
1650527860000|2022-04-21 07:57:40|297.66|295.26|297.78|295.38|297.78|295.38|297.66|295.26|0
1650527870000|2022-04-21 07:57:50|297.54|295.14|297.08|294.68|297.54|295.14|297.08|294.68|0
1650527880000|2022-04-21 07:58:00|296.96|294.56|297.08|294.68|297.2|294.8|296.96|294.56|0
1650527890000|2022-04-21 07:58:10|296.73|294.33|296.96|294.56|296.96|294.56|296.73|294.33|0
1650527900000|2022-04-21 07:58:20|297.02|294.62|297.31|294.91|297.31|294.91|296.96|294.56|0
1650527910000|2022-04-21 07:58:30|297.2|294.8|297.37|294.97|297.37|294.97|297.2|294.8|0
1650527920000|2022-04-21 07:58:40|297.43|295.03|297.54|295.14|297.54|295.14|297.43|295.03|0
1650527930000|2022-04-21 07:58:50|297.66|295.26|297.66|295.26|297.66|295.26|297.66|295.26|0
1650527940000|2022-04-21 07:59:00|297.54|295.14|297.26|294.86|297.54|295.14|297.2|294.8|0
1650527950000|2022-04-21 07:59:10|297.2|294.8|296.96|294.56|297.2|294.8|296.96|294.56|0
1650527960000|2022-04-21 07:59:20|297.14|294.74|296.96|294.56|297.14|294.74|296.96|294.56|0
1650527970000|2022-04-21 07:59:30|296.85|294.45|296.73|294.33|296.85|294.45|296.73|294.33|0
1650527980000|2022-04-21 07:59:40|296.91|294.51|297.08|294.68|297.08|294.68|296.91|294.51|0
1650527990000|2022-04-21 07:59:50|297.2|294.8|297.31|294.91|297.31|294.91|297.2|294.8|0
1650528000000|2022-04-21 08:00:00|297.43|295.03|297.08|294.68|297.43|295.03|297.08|294.68|0
1650528010000|2022-04-21 08:00:10|297.31|294.91|297.6|295.2|297.6|295.2|297.31|294.91|0
1650528020000|2022-04-21 08:00:20|297.66|295.26|297.83|295.43|297.83|295.43|297.66|295.26|0
1650528030000|2022-04-21 08:00:30|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1650528040000|2022-04-21 08:00:40|297.95|295.55|297.89|295.49|298.01|295.61|297.89|295.49|0
1650528050000|2022-04-21 08:00:50|297.77|295.37|297.66|295.26|297.95|295.55|297.66|295.26|0
1650528060000|2022-04-21 08:01:00|297.43|295.03|297.43|295.03|297.43|295.03|297.08|294.68|0
1650528070000|2022-04-21 08:01:10|297.54|295.14|297.08|294.68|297.54|295.14|297.08|294.68|0
1650528080000|2022-04-21 08:01:20|297.43|295.03|297.31|294.91|297.43|295.03|297.31|294.91|0
1650528090000|2022-04-21 08:01:30|297.19|294.79|297.19|294.79|297.19|294.79|297.19|294.79|0
1650528100000|2022-04-21 08:01:40|297.31|294.91|297.31|294.91|297.43|295.03|297.31|294.91|0
1650528110000|2022-04-21 08:01:50|297.19|294.79|297.08|294.68|297.19|294.79|297.08|294.68|0
1650528120000|2022-04-21 08:02:00|296.85|294.45|296.96|294.56|296.96|294.56|296.85|294.45|0
1650528130000|2022-04-21 08:02:10|296.73|294.33|296.96|294.56|296.96|294.56|296.73|294.33|0
1650528140000|2022-04-21 08:02:20|296.85|294.45|296.91|294.51|297.08|294.68|296.85|294.45|0
1650528150000|2022-04-21 08:02:30|296.85|294.45|296.85|294.45|296.85|294.45|296.73|294.33|0
1650528160000|2022-04-21 08:02:40|296.96|294.56|296.91|294.51|296.96|294.56|296.91|294.51|0
1650528170000|2022-04-21 08:02:50|297.08|294.68|296.96|294.56|297.08|294.68|296.96|294.56|0
1650528180000|2022-04-21 08:03:00|296.85|294.45|296.91|294.51|297.08|294.68|296.85|294.45|0
1650528190000|2022-04-21 08:03:10|296.73|294.33|296.96|294.56|296.96|294.56|296.73|294.33|0
1650528200000|2022-04-21 08:03:20|296.85|294.45|296.62|294.22|296.85|294.45|296.56|294.16|0
1650528210000|2022-04-21 08:03:30|296.5|294.1|296.62|294.22|296.68|294.28|296.5|294.1|0
1650528220000|2022-04-21 08:03:40|296.5|294.1|296.73|294.33|296.73|294.33|296.5|294.1|0
1650528230000|2022-04-21 08:03:50|296.56|294.16|296.73|294.33|296.73|294.33|296.56|294.16|0
1650528240000|2022-04-21 08:04:00|296.68|294.28|296.85|294.45|296.85|294.45|296.68|294.28|0
1650528250000|2022-04-21 08:04:10|296.73|294.33|296.96|294.56|296.96|294.56|296.73|294.33|0
1650528260000|2022-04-21 08:04:20|296.85|294.45|296.61|294.21|296.85|294.45|296.61|294.21|0
1650528270000|2022-04-21 08:04:30|296.85|294.45|296.91|294.51|296.91|294.51|296.85|294.45|0
1650528280000|2022-04-21 08:04:40|296.96|294.56|296.91|294.51|296.96|294.56|296.91|294.51|0
1650528290000|2022-04-21 08:04:50|296.96|294.56|296.96|294.56|296.96|294.56|296.85|294.45|0
1650528300000|2022-04-21 08:05:00|297.02|294.62|297.02|294.62|297.02|294.62|297.02|294.62|0
1650528310000|2022-04-21 08:05:10|297.08|294.68|297.08|294.68|297.19|294.79|296.96|294.56|0
1650528320000|2022-04-21 08:05:20|297.19|294.79|297.08|294.68|297.19|294.79|297.08|294.68|0
1650528330000|2022-04-21 08:05:30|296.96|294.56|296.73|294.33|296.96|294.56|296.73|294.33|0
1650528340000|2022-04-21 08:05:40|296.67|294.27|296.79|294.39|296.85|294.45|296.67|294.27|0
1650528350000|2022-04-21 08:05:50|296.61|294.21|296.85|294.45|296.85|294.45|296.61|294.21|0
1650528360000|2022-04-21 08:06:00|296.73|294.33|296.73|294.33|296.73|294.33|296.73|294.33|0
1650528370000|2022-04-21 08:06:10|296.96|294.56|296.96|294.56|296.96|294.56|296.91|294.51|0
1650528380000|2022-04-21 08:06:20|296.91|294.51|297.08|294.68|297.08|294.68|296.91|294.51|0
1650528390000|2022-04-21 08:06:30|297.14|294.74|297.19|294.79|297.19|294.79|297.14|294.74|0
1650528400000|2022-04-21 08:06:40|297.14|294.74|297.08|294.68|297.19|294.79|297.08|294.68|0
1650528410000|2022-04-21 08:06:50|296.85|294.45|296.85|294.45|296.91|294.51|296.85|294.45|0
1650528420000|2022-04-21 08:07:00|296.91|294.51|296.73|294.33|296.91|294.51|296.73|294.33|0
1650528430000|2022-04-21 08:07:10|296.61|294.21|296.84|294.44|296.91|294.51|296.61|294.21|0
1650528440000|2022-04-21 08:07:20|296.96|294.56|296.96|294.56|296.96|294.56|296.96|294.56|0
1650528450000|2022-04-21 08:07:30|297.19|294.79|297.08|294.68|297.19|294.79|297.08|294.68|0
1650528460000|2022-04-21 08:07:40|296.96|294.56|297.19|294.79|297.19|294.79|296.96|294.56|0
1650528470000|2022-04-21 08:07:50|297.08|294.68|297.08|294.68|297.08|294.68|297.08|294.68|0
1650528480000|2022-04-21 08:08:00|297.14|294.74|297.25|294.85|297.25|294.85|297.14|294.74|0
1650528490000|2022-04-21 08:08:10|297.19|294.79|296.84|294.44|297.19|294.79|296.84|294.44|0
1650528500000|2022-04-21 08:08:20|296.79|294.39|296.96|294.56|296.96|294.56|296.79|294.39|0
1650528510000|2022-04-21 08:08:30|296.9|294.5|296.84|294.44|296.96|294.56|296.84|294.44|0
1650528530000|2022-04-21 08:08:50|296.96|294.56|296.96|294.56|296.96|294.56|296.9|294.5|0
1650528540000|2022-04-21 08:09:00|296.84|294.44|296.61|294.21|296.84|294.44|296.61|294.21|0
1650528550000|2022-04-21 08:09:10|296.5|294.1|296.38|293.98|296.5|294.1|296.38|293.98|0
1650528560000|2022-04-21 08:09:20|296.44|294.04|296.38|293.98|296.44|294.04|296.15|293.75|0
1650528570000|2022-04-21 08:09:30|296.27|293.87|296.38|293.98|296.38|293.98|296.27|293.87|0
1650528580000|2022-04-21 08:09:40|296.44|294.04|296.73|294.33|296.73|294.33|296.44|294.04|0
1650528590000|2022-04-21 08:09:50|296.61|294.21|296.5|294.1|296.73|294.33|296.5|294.1|0
1650528600000|2022-04-21 08:10:00|296.44|294.04|296.61|294.21|296.61|294.21|296.44|294.04|0
1650528610000|2022-04-21 08:10:10|296.5|294.1|296.73|294.33|296.73|294.33|296.5|294.1|0
1650528620000|2022-04-21 08:10:20|296.61|294.21|296.61|294.21|296.61|294.21|296.61|294.21|0
1650528630000|2022-04-21 08:10:30|296.56|294.16|296.73|294.33|296.73|294.33|296.56|294.16|0
1650528640000|2022-04-21 08:10:40|296.79|294.39|296.73|294.33|296.79|294.39|296.73|294.33|0
1650528650000|2022-04-21 08:10:50|296.79|294.39|296.9|294.5|296.9|294.5|296.79|294.39|0
1650528660000|2022-04-21 08:11:00|296.84|294.44|296.96|294.56|297.07|294.67|296.84|294.44|0
1650528670000|2022-04-21 08:11:10|296.84|294.44|296.73|294.33|296.84|294.44|296.73|294.33|0
1650528680000|2022-04-21 08:11:20|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1650528690000|2022-04-21 08:11:30|296.61|294.21|296.73|294.33|296.73|294.33|296.61|294.21|0
1650528700000|2022-04-21 08:11:40|296.79|294.39|296.84|294.44|296.84|294.44|296.79|294.39|0
1650528720000|2022-04-21 08:12:00|296.79|294.39|296.79|294.39|296.79|294.39|296.73|294.33|0
1650528730000|2022-04-21 08:12:10|296.84|294.44|296.61|294.21|296.96|294.56|296.61|294.21|0
1650528740000|2022-04-21 08:12:20|296.56|294.16|296.5|294.1|296.56|294.16|296.5|294.1|0
1650528750000|2022-04-21 08:12:30|296.38|293.98|296.38|293.98|296.44|294.04|296.38|293.98|0
1650528760000|2022-04-21 08:12:40|296.5|294.1|296.15|293.75|296.5|294.1|296.15|293.75|0
1650528770000|2022-04-21 08:12:50|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1650528780000|2022-04-21 08:13:00|296.5|294.1|296.5|294.1|296.5|294.1|296.5|294.1|0
1650528790000|2022-04-21 08:13:10|296.44|294.04|296.38|293.98|296.5|294.1|296.38|293.98|0
1650528800000|2022-04-21 08:13:20|296.5|294.1|296.5|294.1|296.5|294.1|296.5|294.1|0
1650528810000|2022-04-21 08:13:30|296.61|294.21|296.5|294.1|296.61|294.21|296.5|294.1|0
1650528820000|2022-04-21 08:13:40|296.44|294.04|296.38|293.98|296.44|294.04|296.38|293.98|0
1650528830000|2022-04-21 08:13:50|296.44|294.04|296.5|294.1|296.61|294.21|296.44|294.04|0
1650528840000|2022-04-21 08:14:00|296.49|294.09|296.61|294.21|296.61|294.21|296.49|294.09|0
1650528850000|2022-04-21 08:14:10|296.49|294.09|296.26|293.86|296.56|294.16|296.26|293.86|0
1650528860000|2022-04-21 08:14:20|296.38|293.98|296.38|293.98|296.49|294.09|296.38|293.98|0
1650528870000|2022-04-21 08:14:30|296.26|293.86|296.44|294.04|296.44|294.04|296.15|293.75|0
1650528880000|2022-04-21 08:14:40|296.32|293.92|296.26|293.86|296.32|293.92|296.26|293.86|0
1650528890000|2022-04-21 08:14:50|296.32|293.92|296.26|293.86|296.32|293.92|296.26|293.86|0
1650528900000|2022-04-21 08:15:00|296.15|293.75|295.92|293.52|296.15|293.75|295.92|293.52|0
1650528910000|2022-04-21 08:15:10|295.86|293.46|295.92|293.52|295.92|293.52|295.69|293.29|0
1650528920000|2022-04-21 08:15:20|296.03|293.63|295.57|293.17|296.03|293.63|295.57|293.17|0
1650528930000|2022-04-21 08:15:30|295.69|293.29|295.69|293.29|295.69|293.29|295.69|293.29|0
1650528940000|2022-04-21 08:15:40|295.92|293.52|295.92|293.52|296.03|293.63|295.8|293.4|0
1650528950000|2022-04-21 08:15:50|295.8|293.4|295.75|293.35|295.8|293.4|295.69|293.29|0
1650528960000|2022-04-21 08:16:00|295.69|293.29|295.57|293.17|295.69|293.29|295.57|293.17|0
1650528970000|2022-04-21 08:16:10|295.69|293.29|295.69|293.29|295.69|293.29|295.57|293.17|0
1650528980000|2022-04-21 08:16:20|295.8|293.4|295.8|293.4|295.8|293.4|295.8|293.4|0
1650528990000|2022-04-21 08:16:30|295.69|293.29|295.69|293.29|295.75|293.35|295.69|293.29|0
1650529000000|2022-04-21 08:16:40|295.57|293.17|295.69|293.29|295.69|293.29|295.57|293.17|0
1650529010000|2022-04-21 08:16:50|295.45|293.05|295.57|293.17|295.57|293.17|295.45|293.05|0
1650529020000|2022-04-21 08:17:00|295.69|293.29|295.92|293.52|295.92|293.52|295.69|293.29|0
1650529030000|2022-04-21 08:17:10|295.8|293.4|296.03|293.63|296.03|293.63|295.8|293.4|0
1650529040000|2022-04-21 08:17:20|295.92|293.52|296.26|293.86|296.26|293.86|295.92|293.52|0
1650529050000|2022-04-21 08:17:30|296.32|293.92|296.38|293.98|296.38|293.98|296.32|293.92|0
1650529060000|2022-04-21 08:17:40|296.26|293.86|296.26|293.86|296.26|293.86|296.26|293.86|0
1650529070000|2022-04-21 08:17:50|296.15|293.75|296.09|293.69|296.15|293.75|296.03|293.63|0
1650529080000|2022-04-21 08:18:00|296.15|293.75|296.15|293.75|296.15|293.75|296.03|293.63|0
1650529090000|2022-04-21 08:18:10|296.21|293.81|296.32|293.92|296.32|293.92|296.21|293.81|0
1650529100000|2022-04-21 08:18:20|296.38|293.98|296.38|293.98|296.49|294.09|296.38|293.98|0
1650529110000|2022-04-21 08:18:30|296.44|294.04|296.38|293.98|296.49|294.09|296.38|293.98|0
1650529120000|2022-04-21 08:18:40|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1650529130000|2022-04-21 08:18:50|296.38|293.98|296.38|293.98|296.49|294.09|296.38|293.98|0
1650529140000|2022-04-21 08:19:00|296.32|293.92|296.26|293.86|296.38|293.98|296.26|293.86|0
1650529150000|2022-04-21 08:19:10|296.21|293.81|296.26|293.86|296.26|293.86|296.21|293.81|0
1650529160000|2022-04-21 08:19:20|296.38|293.98|296.38|293.98|296.38|293.98|296.38|293.98|0
1650529170000|2022-04-21 08:19:30|296.49|294.09|296.61|294.21|296.61|294.21|296.44|294.04|0
1650529180000|2022-04-21 08:19:40|296.49|294.09|296.55|294.15|296.55|294.15|296.38|293.98|0
1650529190000|2022-04-21 08:19:50|296.49|294.09|296.38|293.98|296.49|294.09|296.38|293.98|0
1650529200000|2022-04-21 08:20:00|296.49|294.09|296.38|293.98|296.49|294.09|296.38|293.98|0
1650529210000|2022-04-21 08:20:10|296.15|293.75|296.26|293.86|296.26|293.86|296.15|293.75|0
1650529220000|2022-04-21 08:20:20|296.38|293.98|296.49|294.09|296.49|294.09|296.38|293.98|0
1650529230000|2022-04-21 08:20:30|296.61|294.21|296.72|294.32|296.72|294.32|296.61|294.21|0
1650529240000|2022-04-21 08:20:40|296.61|294.21|296.61|294.21|296.67|294.27|296.61|294.21|0
1650529250000|2022-04-21 08:20:50|296.49|294.09|296.72|294.32|296.72|294.32|296.49|294.09|0
1650529260000|2022-04-21 08:21:00|296.67|294.27|296.95|294.55|296.95|294.55|296.67|294.27|0
1650529270000|2022-04-21 08:21:10|296.84|294.44|296.84|294.44|296.95|294.55|296.84|294.44|0
1650529280000|2022-04-21 08:21:20|297.01|294.61|297.01|294.61|297.01|294.61|297.01|294.61|0
1650529290000|2022-04-21 08:21:30|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1650529300000|2022-04-21 08:21:40|296.84|294.44|296.78|294.38|296.84|294.44|296.72|294.32|0
1650529310000|2022-04-21 08:21:50|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1650529320000|2022-04-21 08:22:00|296.72|294.32|296.84|294.44|296.84|294.44|296.67|294.27|0
1650529330000|2022-04-21 08:22:10|296.95|294.55|296.95|294.55|297.01|294.61|296.95|294.55|0
1650529340000|2022-04-21 08:22:20|296.84|294.44|296.84|294.44|296.9|294.5|296.84|294.44|0
1650529350000|2022-04-21 08:22:30|296.78|294.38|296.84|294.44|296.84|294.44|296.78|294.38|0
1650529360000|2022-04-21 08:22:40|296.95|294.55|297.01|294.61|297.01|294.61|296.95|294.55|0
1650529370000|2022-04-21 08:22:50|296.95|294.55|297.07|294.67|297.13|294.73|296.95|294.55|0
1650529380000|2022-04-21 08:23:00|296.78|294.38|296.78|294.38|296.84|294.44|296.72|294.32|0
1650529390000|2022-04-21 08:23:10|296.9|294.5|296.72|294.32|296.9|294.5|296.72|294.32|0
1650529400000|2022-04-21 08:23:20|296.78|294.38|296.84|294.44|296.84|294.44|296.78|294.38|0
1650529410000|2022-04-21 08:23:30|296.95|294.55|296.84|294.44|297.07|294.67|296.84|294.44|0
1650529420000|2022-04-21 08:23:40|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1650529430000|2022-04-21 08:23:50|296.9|294.5|296.78|294.38|296.9|294.5|296.78|294.38|0
1650529440000|2022-04-21 08:24:00|296.95|294.55|296.95|294.55|296.95|294.55|296.95|294.55|0
1650529450000|2022-04-21 08:24:10|297.01|294.61|297.07|294.67|297.07|294.67|297.01|294.61|0
1650529460000|2022-04-21 08:24:20|297.18|294.78|297.13|294.73|297.18|294.78|297.07|294.67|0
1650529470000|2022-04-21 08:24:30|297.07|294.67|297.07|294.67|297.07|294.67|297.07|294.67|0
1650529480000|2022-04-21 08:24:40|296.95|294.55|297.18|294.78|297.18|294.78|296.95|294.55|0
1650529490000|2022-04-21 08:24:50|297.3|294.9|297.42|295.02|297.42|295.02|297.3|294.9|0
1650529500000|2022-04-21 08:25:00|297.65|295.25|297.59|295.19|297.65|295.25|297.53|295.13|0
1650529510000|2022-04-21 08:25:10|297.53|295.13|297.59|295.19|297.59|295.19|297.53|295.13|0
1650529520000|2022-04-21 08:25:20|297.53|295.13|297.53|295.13|297.53|295.13|297.42|295.02|0
1650529530000|2022-04-21 08:25:30|297.42|295.02|297.53|295.13|297.53|295.13|297.42|295.02|0
1650529540000|2022-04-21 08:25:40|297.42|295.02|297.48|295.08|297.48|295.08|297.42|295.02|0
1650529550000|2022-04-21 08:25:50|297.42|295.02|297.42|295.02|297.42|295.02|297.36|294.96|0
1650529560000|2022-04-21 08:26:00|297.65|295.25|297.53|295.13|297.65|295.25|297.53|295.13|0
1650529570000|2022-04-21 08:26:10|297.59|295.19|297.59|295.19|297.59|295.19|297.59|295.19|0
1650529580000|2022-04-21 08:26:20|297.65|295.25|297.42|295.02|297.65|295.25|297.42|295.02|0
1650529590000|2022-04-21 08:26:30|297.53|295.13|297.48|295.08|297.53|295.13|297.48|295.08|0
1650529600000|2022-04-21 08:26:40|297.53|295.13|297.42|295.02|297.53|295.13|297.42|295.02|0
1650529610000|2022-04-21 08:26:50|297.3|294.9|297.42|295.02|297.42|295.02|297.3|294.9|0
1650529620000|2022-04-21 08:27:00|297.3|294.9|297.07|294.67|297.3|294.9|297.07|294.67|0
1650529630000|2022-04-21 08:27:10|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1650529640000|2022-04-21 08:27:20|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650529650000|2022-04-21 08:27:30|297.18|294.78|297.53|295.13|297.53|295.13|297.18|294.78|0
1650529660000|2022-04-21 08:27:40|297.48|295.08|297.42|295.02|297.48|295.08|297.42|295.02|0
1650529670000|2022-04-21 08:27:50|297.41|295.01|297.41|295.01|297.41|295.01|297.41|295.01|0
1650529680000|2022-04-21 08:28:00|297.53|295.13|297.41|295.01|297.53|295.13|297.3|294.9|0
1650529690000|2022-04-21 08:28:10|297.3|294.9|297.3|294.9|297.3|294.9|297.18|294.78|0
1650529700000|2022-04-21 08:28:20|297.24|294.84|297.3|294.9|297.3|294.9|297.24|294.84|0
1650529710000|2022-04-21 08:28:30|297.18|294.78|297.3|294.9|297.3|294.9|297.18|294.78|0
1650529720000|2022-04-21 08:28:40|297.24|294.84|297.41|295.01|297.41|295.01|297.24|294.84|0
1650529730000|2022-04-21 08:28:50|297.36|294.96|297.41|295.01|297.41|295.01|297.36|294.96|0
1650529740000|2022-04-21 08:29:00|297.3|294.9|297.3|294.9|297.3|294.9|297.24|294.84|0
1650529750000|2022-04-21 08:29:10|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1650529760000|2022-04-21 08:29:20|297.41|295.01|297.24|294.84|297.41|295.01|297.24|294.84|0
1650529770000|2022-04-21 08:29:30|297.3|294.9|297.3|294.9|297.36|294.96|297.3|294.9|0
1650529780000|2022-04-21 08:29:40|297.24|294.84|297.24|294.84|297.24|294.84|297.24|294.84|0
1650529790000|2022-04-21 08:29:50|297.18|294.78|297.3|294.9|297.3|294.9|297.18|294.78|0
1650529800000|2022-04-21 08:30:00|297.41|295.01|297.3|294.9|297.41|295.01|297.18|294.78|0
1650529810000|2022-04-21 08:30:10|297.24|294.84|297.3|294.9|297.3|294.9|297.24|294.84|0
1650529820000|2022-04-21 08:30:20|297.41|295.01|297.24|294.84|297.41|295.01|297.24|294.84|0
1650529830000|2022-04-21 08:30:30|297.3|294.9|297.41|295.01|297.41|295.01|297.3|294.9|0
1650529840000|2022-04-21 08:30:40|297.53|295.13|297.65|295.25|297.65|295.25|297.41|295.01|0
1650529850000|2022-04-21 08:30:50|297.53|295.13|297.53|295.13|297.53|295.13|297.53|295.13|0
1650529860000|2022-04-21 08:31:00|297.47|295.07|297.41|295.01|297.47|295.07|297.41|295.01|0
1650529870000|2022-04-21 08:31:10|297.53|295.13|297.41|295.01|297.53|295.13|297.41|295.01|0
1650529890000|2022-04-21 08:31:30|297.3|294.9|297.41|295.01|297.41|295.01|297.3|294.9|0
1650529900000|2022-04-21 08:31:40|297.3|294.9|297.36|294.96|297.36|294.96|297.3|294.9|0
1650529910000|2022-04-21 08:31:50|297.53|295.13|297.47|295.07|297.53|295.13|297.47|295.07|0
1650529920000|2022-04-21 08:32:00|297.41|295.01|297.41|295.01|297.41|295.01|297.3|294.9|0
1650529930000|2022-04-21 08:32:10|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650529940000|2022-04-21 08:32:20|297.41|295.01|297.24|294.84|297.41|295.01|297.24|294.84|0
1650529950000|2022-04-21 08:32:30|297.07|294.67|297.18|294.78|297.18|294.78|297.07|294.67|0
1650529960000|2022-04-21 08:32:40|297.24|294.84|297.18|294.78|297.24|294.84|297.18|294.78|0
1650529970000|2022-04-21 08:32:50|297.07|294.67|297.07|294.67|297.18|294.78|297.07|294.67|0
1650529980000|2022-04-21 08:33:00|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1650530000000|2022-04-21 08:33:20|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650530010000|2022-04-21 08:33:30|297.41|295.01|297.47|295.07|297.47|295.07|297.41|295.01|0
1650530020000|2022-04-21 08:33:40|297.41|295.01|297.36|294.96|297.41|295.01|297.36|294.96|0
1650530030000|2022-04-21 08:33:50|297.3|294.9|297.3|294.9|297.3|294.9|297.3|294.9|0
1650530050000|2022-04-21 08:34:10|297.41|295.01|297.18|294.78|297.41|295.01|297.18|294.78|0
1650530060000|2022-04-21 08:34:20|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1650530070000|2022-04-21 08:34:30|297.12|294.72|297.18|294.78|297.18|294.78|297.12|294.72|0
1650530080000|2022-04-21 08:34:40|297.06|294.66|296.6|294.2|297.06|294.66|296.6|294.2|0
1650530090000|2022-04-21 08:34:50|296.72|294.32|296.72|294.32|296.83|294.43|296.72|294.32|0
1650530100000|2022-04-21 08:35:00|296.83|294.43|296.95|294.55|296.95|294.55|296.72|294.32|0
1650530110000|2022-04-21 08:35:10|296.83|294.43|297.06|294.66|297.06|294.66|296.83|294.43|0
1650530120000|2022-04-21 08:35:20|297.12|294.72|297.3|294.9|297.3|294.9|297.12|294.72|0
1650530130000|2022-04-21 08:35:30|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1650530140000|2022-04-21 08:35:40|297.3|294.9|297.41|295.01|297.41|295.01|297.24|294.84|0
1650530150000|2022-04-21 08:35:50|297.53|295.13|297.41|295.01|297.53|295.13|297.41|295.01|0
1650530160000|2022-04-21 08:36:00|297.47|295.07|297.3|294.9|297.53|295.13|297.3|294.9|0
1650530170000|2022-04-21 08:36:10|297.24|294.84|297.3|294.9|297.3|294.9|297.18|294.78|0
1650530180000|2022-04-21 08:36:20|297.24|294.84|297.12|294.72|297.24|294.84|297.12|294.72|0
1650530190000|2022-04-21 08:36:30|297.06|294.66|297.06|294.66|297.12|294.72|297.06|294.66|0
1650530200000|2022-04-21 08:36:40|297.24|294.84|297.36|294.96|297.36|294.96|297.24|294.84|0
1650530210000|2022-04-21 08:36:50|297.24|294.84|297.41|295.01|297.41|295.01|297.24|294.84|0
1650530220000|2022-04-21 08:37:00|297.36|294.96|297.41|295.01|297.41|295.01|297.36|294.96|0
1650530230000|2022-04-21 08:37:10|297.36|294.96|297.41|295.01|297.41|295.01|297.36|294.96|0
1650530240000|2022-04-21 08:37:20|297.53|295.13|297.41|295.01|297.53|295.13|297.41|295.01|0
1650530250000|2022-04-21 08:37:30|297.47|295.07|297.53|295.13|297.53|295.13|297.47|295.07|0
1650530260000|2022-04-21 08:37:40|297.59|295.19|297.53|295.13|297.59|295.19|297.53|295.13|0
1650530280000|2022-04-21 08:38:00|297.47|295.07|297.64|295.24|297.64|295.24|297.47|295.07|0
1650530290000|2022-04-21 08:38:10|297.53|295.13|297.41|295.01|297.53|295.13|297.41|295.01|0
1650530300000|2022-04-21 08:38:20|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530310000|2022-04-21 08:38:30|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1650530320000|2022-04-21 08:38:40|297.29|294.89|297.47|295.07|297.47|295.07|297.29|294.89|0
1650530330000|2022-04-21 08:38:50|297.41|295.01|297.41|295.01|297.41|295.01|297.41|295.01|0
1650530340000|2022-04-21 08:39:00|297.35|294.95|297.29|294.89|297.35|294.95|297.29|294.89|0
1650530350000|2022-04-21 08:39:10|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1650530360000|2022-04-21 08:39:20|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530380000|2022-04-21 08:39:40|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1650530390000|2022-04-21 08:39:50|297.29|294.89|297.41|295.01|297.41|295.01|297.29|294.89|0
1650530400000|2022-04-21 08:40:00|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530420000|2022-04-21 08:40:20|297.41|295.01|297.41|295.01|297.41|295.01|297.41|295.01|0
1650530440000|2022-04-21 08:40:40|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530450000|2022-04-21 08:40:50|297.35|294.95|297.35|294.95|297.41|295.01|297.35|294.95|0
1650530460000|2022-04-21 08:41:00|297.41|295.01|297.29|294.89|297.41|295.01|297.29|294.89|0
1650530470000|2022-04-21 08:41:10|297.18|294.78|297.06|294.66|297.18|294.78|297.06|294.66|0
1650530480000|2022-04-21 08:41:20|297.18|294.78|297.29|294.89|297.29|294.89|297.18|294.78|0
1650530490000|2022-04-21 08:41:30|297.41|295.01|297.35|294.95|297.41|295.01|297.29|294.89|0
1650530500000|2022-04-21 08:41:40|297.29|294.89|297.24|294.84|297.29|294.89|297.18|294.78|0
1650530510000|2022-04-21 08:41:50|297.29|294.89|297.41|295.01|297.41|295.01|297.29|294.89|0
1650530530000|2022-04-21 08:42:10|297.35|294.95|297.18|294.78|297.35|294.95|297.18|294.78|0
1650530540000|2022-04-21 08:42:20|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530550000|2022-04-21 08:42:30|297.41|295.01|297.29|294.89|297.47|295.07|297.29|294.89|0
1650530560000|2022-04-21 08:42:40|297.41|295.01|297.29|294.89|297.41|295.01|297.29|294.89|0
1650530570000|2022-04-21 08:42:50|297.41|295.01|297.35|294.95|297.41|295.01|297.35|294.95|0
1650530580000|2022-04-21 08:43:00|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530590000|2022-04-21 08:43:10|297.41|295.01|297.41|295.01|297.41|295.01|297.29|294.89|0
1650530600000|2022-04-21 08:43:20|297.35|294.95|297.18|294.78|297.35|294.95|297.18|294.78|0
1650530610000|2022-04-21 08:43:30|297.06|294.66|297.18|294.78|297.18|294.78|297.06|294.66|0
1650530620000|2022-04-21 08:43:40|297.29|294.89|297.29|294.89|297.35|294.95|297.29|294.89|0
1650530630000|2022-04-21 08:43:50|297.24|294.84|297.12|294.72|297.24|294.84|297.12|294.72|0
1650530640000|2022-04-21 08:44:00|297.06|294.66|297.12|294.72|297.12|294.72|297.06|294.66|0
1650530650000|2022-04-21 08:44:10|297.18|294.78|297.29|294.89|297.29|294.89|297.18|294.78|0
1650530660000|2022-04-21 08:44:20|297.24|294.84|297.29|294.89|297.29|294.89|297.24|294.84|0
1650530670000|2022-04-21 08:44:30|297.18|294.78|297.29|294.89|297.29|294.89|297.18|294.78|0
1650530680000|2022-04-21 08:44:40|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1650530690000|2022-04-21 08:44:50|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650530700000|2022-04-21 08:45:00|297.06|294.66|297.18|294.78|297.18|294.78|297.06|294.66|0
1650530710000|2022-04-21 08:45:10|297.06|294.66|297.06|294.66|297.18|294.78|297.06|294.66|0
1650530720000|2022-04-21 08:45:20|296.94|294.54|296.83|294.43|296.94|294.54|296.83|294.43|0
1650530730000|2022-04-21 08:45:30|296.94|294.54|297.06|294.66|297.06|294.66|296.94|294.54|0
1650530740000|2022-04-21 08:45:40|297.18|294.78|297.06|294.66|297.18|294.78|297.06|294.66|0
1650530760000|2022-04-21 08:46:00|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1650530770000|2022-04-21 08:46:10|297.06|294.66|297.06|294.66|297.06|294.66|296.94|294.54|0
1650530780000|2022-04-21 08:46:20|296.94|294.54|297|294.6|297|294.6|296.94|294.54|0
1650530790000|2022-04-21 08:46:30|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1650530800000|2022-04-21 08:46:40|297.18|294.78|297.18|294.78|297.18|294.78|297.18|294.78|0
1650530810000|2022-04-21 08:46:50|297.06|294.66|296.94|294.54|297.06|294.66|296.94|294.54|0
1650530820000|2022-04-21 08:47:00|297.06|294.66|296.94|294.54|297.06|294.66|296.94|294.54|0
1650530830000|2022-04-21 08:47:10|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1650530840000|2022-04-21 08:47:20|297.17|294.77|297.12|294.72|297.17|294.77|297.06|294.66|0
1650530850000|2022-04-21 08:47:30|297.29|294.89|297.23|294.83|297.29|294.89|297.17|294.77|0
1650530860000|2022-04-21 08:47:40|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1650530870000|2022-04-21 08:47:50|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1650530880000|2022-04-21 08:48:00|297.12|294.72|297.06|294.66|297.12|294.72|297.06|294.66|0
1650530890000|2022-04-21 08:48:10|297.12|294.72|297.06|294.66|297.12|294.72|297.06|294.66|0
1650530900000|2022-04-21 08:48:20|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1650530910000|2022-04-21 08:48:30|297.06|294.66|297.06|294.66|297.17|294.77|297.06|294.66|0
1650530920000|2022-04-21 08:48:40|297.17|294.77|297.17|294.77|297.17|294.77|297.06|294.66|0
1650530930000|2022-04-21 08:48:50|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1650530950000|2022-04-21 08:49:10|297.17|294.77|297.17|294.77|297.17|294.77|297.17|294.77|0
1650530980000|2022-04-21 08:49:40|297.12|294.72|297.17|294.77|297.17|294.77|297.06|294.66|0
1650530990000|2022-04-21 08:49:50|297.12|294.72|297.12|294.72|297.12|294.72|297.12|294.72|0
1650531000000|2022-04-21 08:50:00|297.17|294.77|297.06|294.66|297.17|294.77|297.06|294.66|0
1650531010000|2022-04-21 08:50:10|297.12|294.72|297.12|294.72|297.12|294.72|297.12|294.72|0
1650531020000|2022-04-21 08:50:20|297.06|294.66|297.06|294.66|297.06|294.66|297.06|294.66|0
1650531030000|2022-04-21 08:50:30|296.83|294.43|296.71|294.31|296.83|294.43|296.71|294.31|0
1650531040000|2022-04-21 08:50:40|296.59|294.19|296.65|294.25|296.65|294.25|296.59|294.19|0
1650531050000|2022-04-21 08:50:50|296.59|294.19|296.25|293.85|296.59|294.19|296.25|293.85|0
1650531060000|2022-04-21 08:51:00|296.13|293.73|296.36|293.96|296.48|294.08|296.13|293.73|0
1650531070000|2022-04-21 08:51:10|296.48|294.08|296.36|293.96|296.48|294.08|296.36|293.96|0
1650531080000|2022-04-21 08:51:20|296.31|293.91|296.13|293.73|296.31|293.91|296.13|293.73|0
1650531090000|2022-04-21 08:51:30|296.19|293.79|296.13|293.73|296.19|293.79|296.13|293.73|0
1650531100000|2022-04-21 08:51:40|296.25|293.85|296.25|293.85|296.25|293.85|296.25|293.85|0
1650531110000|2022-04-21 08:51:50|296.13|293.73|296.25|293.85|296.25|293.85|296.13|293.73|0
1650531120000|2022-04-21 08:52:00|296.36|293.96|296.48|294.08|296.48|294.08|296.36|293.96|0
1650531140000|2022-04-21 08:52:20|296.36|293.96|296.48|294.08|296.48|294.08|296.36|293.96|0
1650531160000|2022-04-21 08:52:40|296.54|294.14|296.48|294.08|296.54|294.14|296.48|294.08|0
1650531170000|2022-04-21 08:52:50|296.36|293.96|296.25|293.85|296.36|293.96|296.19|293.79|0
1650531180000|2022-04-21 08:53:00|296.19|293.79|295.78|293.38|296.19|293.79|295.78|293.38|0
1650531190000|2022-04-21 08:53:10|295.73|293.33|295.73|293.33|295.78|293.38|295.73|293.33|0
1650531200000|2022-04-21 08:53:20|295.78|293.38|295.78|293.38|295.9|293.5|295.78|293.38|0
1650531210000|2022-04-21 08:53:30|295.9|293.5|295.67|293.27|295.9|293.5|295.67|293.27|0
1650531220000|2022-04-21 08:53:40|295.73|293.33|295.67|293.27|295.73|293.33|295.67|293.27|0
1650531230000|2022-04-21 08:53:50|295.78|293.38|295.78|293.38|295.9|293.5|295.78|293.38|0
1650531240000|2022-04-21 08:54:00|295.9|293.5|295.9|293.5|295.9|293.5|295.9|293.5|0
1650531250000|2022-04-21 08:54:10|296.02|293.62|296.13|293.73|296.13|293.73|296.02|293.62|0
1650531260000|2022-04-21 08:54:20|296.08|293.68|296.08|293.68|296.08|293.68|296.02|293.62|0
1650531270000|2022-04-21 08:54:30|296.13|293.73|296.08|293.68|296.13|293.73|296.08|293.68|0
1650531280000|2022-04-21 08:54:40|296.02|293.62|296.13|293.73|296.13|293.73|296.02|293.62|0
1650531300000|2022-04-21 08:55:00|296.25|293.85|296.25|293.85|296.25|293.85|296.25|293.85|0
1650531310000|2022-04-21 08:55:10|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1650531330000|2022-04-21 08:55:30|296.19|293.79|296.36|293.96|296.36|293.96|296.19|293.79|0
1650531340000|2022-04-21 08:55:40|296.25|293.85|296.36|293.96|296.36|293.96|296.25|293.85|0
1650531350000|2022-04-21 08:55:50|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1650531370000|2022-04-21 08:56:10|296.36|293.96|296.48|294.08|296.48|294.08|296.36|293.96|0
1650531380000|2022-04-21 08:56:20|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1650531400000|2022-04-21 08:56:40|296.54|294.14|296.48|294.08|296.54|294.14|296.48|294.08|0
1650531410000|2022-04-21 08:56:50|296.42|294.02|296.48|294.08|296.48|294.08|296.42|294.02|0
1650531420000|2022-04-21 08:57:00|296.54|294.14|296.25|293.85|296.54|294.14|296.25|293.85|0
1650531440000|2022-04-21 08:57:20|296.31|293.91|296.25|293.85|296.31|293.91|296.25|293.85|0
1650531450000|2022-04-21 08:57:30|296.36|293.96|296.36|293.96|296.36|293.96|296.24|293.84|0
1650531460000|2022-04-21 08:57:40|296.48|294.08|296.36|293.96|296.48|294.08|296.36|293.96|0
1650531470000|2022-04-21 08:57:50|296.42|294.02|296.48|294.08|296.48|294.08|296.42|294.02|0
1650531480000|2022-04-21 08:58:00|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1650531490000|2022-04-21 08:58:10|296.19|293.79|296.13|293.73|296.24|293.84|296.13|293.73|0
1650531500000|2022-04-21 08:58:20|296.01|293.61|296.01|293.61|296.01|293.61|295.9|293.5|0
1650531510000|2022-04-21 08:58:30|295.9|293.5|296.01|293.61|296.01|293.61|295.9|293.5|0
1650531520000|2022-04-21 08:58:40|295.9|293.5|295.9|293.5|296.01|293.61|295.9|293.5|0
1650531530000|2022-04-21 08:58:50|295.84|293.44|295.9|293.5|295.9|293.5|295.84|293.44|0
1650531540000|2022-04-21 08:59:00|296.01|293.61|295.9|293.5|296.01|293.61|295.9|293.5|0
1650531550000|2022-04-21 08:59:10|295.78|293.38|295.78|293.38|295.78|293.38|295.78|293.38|0
1650531560000|2022-04-21 08:59:20|295.9|293.5|295.9|293.5|295.9|293.5|295.78|293.38|0
1650531600000|2022-04-21 09:00:00|296.01|293.61|295.67|293.27|296.01|293.61|295.67|293.27|0
1650531610000|2022-04-21 09:00:10|295.78|293.38|295.67|293.27|295.78|293.38|295.67|293.27|0
1650531620000|2022-04-21 09:00:20|295.78|293.38|296.13|293.73|296.13|293.73|295.78|293.38|0
1650531630000|2022-04-21 09:00:30|296.01|293.61|296.01|293.61|296.01|293.61|295.78|293.38|0
1650531640000|2022-04-21 09:00:40|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1650531660000|2022-04-21 09:01:00|296.01|293.61|296.01|293.61|296.01|293.61|296.01|293.61|0
1650531670000|2022-04-21 09:01:10|296.13|293.73|296.19|293.79|296.24|293.84|296.13|293.73|0
1650531680000|2022-04-21 09:01:20|296.24|293.84|296.36|293.96|296.47|294.07|296.24|293.84|0
1650531690000|2022-04-21 09:01:30|296.47|294.07|296.36|293.96|296.47|294.07|296.36|293.96|0
1650531700000|2022-04-21 09:01:40|296.42|294.02|296.47|294.07|296.47|294.07|296.42|294.02|0
1650531710000|2022-04-21 09:01:50|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1650531720000|2022-04-21 09:02:00|296.82|294.42|296.88|294.48|296.88|294.48|296.82|294.42|0
1650531730000|2022-04-21 09:02:10|296.94|294.54|296.94|294.54|297.05|294.65|296.94|294.54|0
1650531740000|2022-04-21 09:02:20|297.28|294.88|297.4|295|297.4|295|297.28|294.88|0
1650531750000|2022-04-21 09:02:30|297.52|295.12|297.46|295.06|297.52|295.12|297.4|295|0
1650531760000|2022-04-21 09:02:40|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650531770000|2022-04-21 09:02:50|297.69|295.29|297.98|295.58|297.98|295.58|297.69|295.29|0
1650531810000|2022-04-21 09:03:30|297.4|295|297.52|295.12|297.52|295.12|297.4|295|0
1650531820000|2022-04-21 09:03:40|297.63|295.23|297.75|295.35|297.75|295.35|297.58|295.18|0
1650531830000|2022-04-21 09:03:50|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650531840000|2022-04-21 09:04:00|297.75|295.35|297.63|295.23|297.75|295.35|297.63|295.23|0
1650531860000|2022-04-21 09:04:20|297.75|295.35|297.86|295.46|297.86|295.46|297.75|295.35|0
1650531870000|2022-04-21 09:04:30|297.75|295.35|298.33|295.93|298.33|295.93|297.75|295.35|0
1650531880000|2022-04-21 09:04:40|298.44|296.04|298.44|296.04|298.44|296.04|298.44|296.04|0
1650531890000|2022-04-21 09:04:50|298.56|296.16|298.44|296.04|298.56|296.16|298.44|296.04|0
1650531900000|2022-04-21 09:05:00|298.68|296.28|298.56|296.16|298.74|296.34|298.56|296.16|0
1650531910000|2022-04-21 09:05:10|298.68|296.28|298.68|296.28|298.68|296.28|298.68|296.28|0
1650531920000|2022-04-21 09:05:20|298.74|296.34|298.79|296.39|298.79|296.39|298.68|296.28|0
1650531930000|2022-04-21 09:05:30|298.91|296.51|298.68|296.28|298.91|296.51|298.68|296.28|0
1650531940000|2022-04-21 09:05:40|298.85|296.45|298.5|296.1|298.85|296.45|298.5|296.1|0
1650531950000|2022-04-21 09:05:50|298.33|295.93|298.27|295.87|298.44|296.04|298.27|295.87|0
1650531960000|2022-04-21 09:06:00|298.33|295.93|298.21|295.81|298.39|295.99|298.21|295.81|0
1650531970000|2022-04-21 09:06:10|298.33|295.93|298.44|296.04|298.44|296.04|298.33|295.93|0
1650531980000|2022-04-21 09:06:20|298.33|295.93|298.44|296.04|298.44|296.04|298.33|295.93|0
1650531990000|2022-04-21 09:06:30|298.39|295.99|298.21|295.81|298.39|295.99|298.21|295.81|0
1650532000000|2022-04-21 09:06:40|298.09|295.69|298.15|295.75|298.15|295.75|298.09|295.69|0
1650532010000|2022-04-21 09:06:50|298.09|295.69|298.21|295.81|298.21|295.81|298.09|295.69|0
1650532020000|2022-04-21 09:07:00|298.33|295.93|298.21|295.81|298.33|295.93|298.21|295.81|0
1650532030000|2022-04-21 09:07:10|298.15|295.75|298.21|295.81|298.21|295.81|298.15|295.75|0
1650532040000|2022-04-21 09:07:20|298.15|295.75|298.15|295.75|298.15|295.75|298.15|295.75|0
1650532050000|2022-04-21 09:07:30|298.09|295.69|298.09|295.69|298.21|295.81|298.09|295.69|0
1650532060000|2022-04-21 09:07:40|298.15|295.75|298.21|295.81|298.21|295.81|298.15|295.75|0
1650532070000|2022-04-21 09:07:50|298.33|295.93|298.21|295.81|298.33|295.93|298.21|295.81|0
1650532090000|2022-04-21 09:08:10|298.15|295.75|298.04|295.64|298.21|295.81|298.04|295.64|0
1650532100000|2022-04-21 09:08:20|298.09|295.69|298.21|295.81|298.21|295.81|298.09|295.69|0
1650532110000|2022-04-21 09:08:30|298.09|295.69|297.98|295.58|298.21|295.81|297.98|295.58|0
1650532130000|2022-04-21 09:08:50|297.92|295.52|297.98|295.58|297.98|295.58|297.92|295.52|0
1650532150000|2022-04-21 09:09:10|298.09|295.69|298.09|295.69|298.09|295.69|298.09|295.69|0
1650532160000|2022-04-21 09:09:20|298.21|295.81|297.98|295.58|298.21|295.81|297.98|295.58|0
1650532170000|2022-04-21 09:09:30|297.86|295.46|297.98|295.58|297.98|295.58|297.86|295.46|0
1650532180000|2022-04-21 09:09:40|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1650532190000|2022-04-21 09:09:50|297.86|295.46|297.8|295.4|297.86|295.46|297.8|295.4|0
1650532200000|2022-04-21 09:10:00|297.86|295.46|297.8|295.4|297.86|295.46|297.74|295.34|0
1650532210000|2022-04-21 09:10:10|297.98|295.58|297.74|295.34|297.98|295.58|297.74|295.34|0
1650532220000|2022-04-21 09:10:20|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650532230000|2022-04-21 09:10:30|297.69|295.29|297.74|295.34|297.74|295.34|297.69|295.29|0
1650532240000|2022-04-21 09:10:40|297.63|295.23|297.69|295.29|297.69|295.29|297.63|295.23|0
1650532250000|2022-04-21 09:10:50|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650532260000|2022-04-21 09:11:00|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1650532270000|2022-04-21 09:11:10|297.63|295.23|297.51|295.11|297.63|295.23|297.51|295.11|0
1650532280000|2022-04-21 09:11:20|297.4|295|297.46|295.06|297.51|295.11|297.4|295|0
1650532290000|2022-04-21 09:11:30|297.51|295.11|297.51|295.11|297.51|295.11|297.46|295.06|0
1650532300000|2022-04-21 09:11:40|297.63|295.23|297.51|295.11|297.63|295.23|297.51|295.11|0
1650532310000|2022-04-21 09:11:50|297.63|295.23|297.74|295.34|297.74|295.34|297.63|295.23|0
1650532320000|2022-04-21 09:12:00|297.69|295.29|297.74|295.34|297.74|295.34|297.69|295.29|0
1650532330000|2022-04-21 09:12:10|297.92|295.52|297.92|295.52|297.98|295.58|297.92|295.52|0
1650532340000|2022-04-21 09:12:20|297.98|295.58|297.86|295.46|297.98|295.58|297.86|295.46|0
1650532350000|2022-04-21 09:12:30|297.92|295.52|297.98|295.58|297.98|295.58|297.92|295.52|0
1650532360000|2022-04-21 09:12:40|297.86|295.46|297.86|295.46|297.98|295.58|297.86|295.46|0
1650532370000|2022-04-21 09:12:50|297.98|295.58|297.92|295.52|297.98|295.58|297.86|295.46|0
1650532380000|2022-04-21 09:13:00|297.86|295.46|297.98|295.58|297.98|295.58|297.86|295.46|0
1650532390000|2022-04-21 09:13:10|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1650532400000|2022-04-21 09:13:20|297.98|295.58|297.98|295.58|297.98|295.58|297.98|295.58|0
1650532410000|2022-04-21 09:13:30|297.86|295.46|297.97|295.57|297.98|295.58|297.86|295.46|0
1650532420000|2022-04-21 09:13:40|297.86|295.46|297.8|295.4|297.86|295.46|297.74|295.34|0
1650532430000|2022-04-21 09:13:50|297.86|295.46|297.74|295.34|297.86|295.46|297.74|295.34|0
1650532440000|2022-04-21 09:14:00|297.63|295.23|297.51|295.11|297.74|295.34|297.51|295.11|0
1650532450000|2022-04-21 09:14:10|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1650532460000|2022-04-21 09:14:20|297.8|295.4|297.74|295.34|297.8|295.4|297.74|295.34|0
1650532470000|2022-04-21 09:14:30|297.69|295.29|297.69|295.29|297.69|295.29|297.69|295.29|0
1650532480000|2022-04-21 09:14:40|297.63|295.23|297.74|295.34|297.74|295.34|297.63|295.23|0
1650532490000|2022-04-21 09:14:50|297.63|295.23|297.51|295.11|297.63|295.23|297.51|295.11|0
1650532500000|2022-04-21 09:15:00|297.63|295.23|297.63|295.23|297.63|295.23|297.63|295.23|0
1650532510000|2022-04-21 09:15:10|297.69|295.29|297.63|295.23|297.69|295.29|297.63|295.23|0
1650532520000|2022-04-21 09:15:20|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1650532530000|2022-04-21 09:15:30|297.69|295.29|297.86|295.46|297.86|295.46|297.69|295.29|0
1650532550000|2022-04-21 09:15:50|297.8|295.4|297.8|295.4|297.8|295.4|297.8|295.4|0
1650532560000|2022-04-21 09:16:00|297.92|295.52|297.97|295.57|298.03|295.63|297.92|295.52|0
1650532570000|2022-04-21 09:16:10|297.86|295.46|297.86|295.46|297.86|295.46|297.86|295.46|0
1650532580000|2022-04-21 09:16:20|297.74|295.34|297.8|295.4|297.8|295.4|297.69|295.29|0
1650532590000|2022-04-21 09:16:30|297.74|295.34|297.92|295.52|297.97|295.57|297.74|295.34|0
1650532600000|2022-04-21 09:16:40|297.86|295.46|297.74|295.34|297.86|295.46|297.74|295.34|0
1650532610000|2022-04-21 09:16:50|297.69|295.29|297.69|295.29|297.69|295.29|297.69|295.29|0
1650532620000|2022-04-21 09:17:00|297.74|295.34|297.74|295.34|297.74|295.34|297.69|295.29|0
1650532640000|2022-04-21 09:17:20|297.63|295.23|297.51|295.11|297.63|295.23|297.51|295.11|0
1650532650000|2022-04-21 09:17:30|297.45|295.05|297.51|295.11|297.51|295.11|297.45|295.05|0
1650532660000|2022-04-21 09:17:40|297.39|294.99|297.39|294.99|297.51|295.11|297.39|294.99|0
1650532670000|2022-04-21 09:17:50|297.51|295.11|297.39|294.99|297.51|295.11|297.39|294.99|0
1650532680000|2022-04-21 09:18:00|297.28|294.88|297.16|294.76|297.28|294.88|297.11|294.71|0
1650532690000|2022-04-21 09:18:10|297.28|294.88|297.22|294.82|297.28|294.88|297.22|294.82|0
1650532700000|2022-04-21 09:18:20|297.28|294.88|297.28|294.88|297.28|294.88|297.28|294.88|0
1650532710000|2022-04-21 09:18:30|297.39|294.99|297.28|294.88|297.39|294.99|297.28|294.88|0
1650532720000|2022-04-21 09:18:40|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1650532740000|2022-04-21 09:19:00|297.28|294.88|297.28|294.88|297.39|294.99|297.28|294.88|0
1650532760000|2022-04-21 09:19:20|297.34|294.94|297.39|294.99|297.39|294.99|297.34|294.94|0
1650532770000|2022-04-21 09:19:30|297.57|295.17|297.39|294.99|297.57|295.17|297.39|294.99|0
1650532790000|2022-04-21 09:19:50|297.28|294.88|297.39|294.99|297.39|294.99|297.28|294.88|0
1650532820000|2022-04-21 09:20:20|297.51|295.11|297.62|295.22|297.62|295.22|297.51|295.11|0
1650532830000|2022-04-21 09:20:30|297.51|295.11|297.45|295.05|297.51|295.11|297.39|294.99|0
1650532840000|2022-04-21 09:20:40|297.39|294.99|297.51|295.11|297.51|295.11|297.39|294.99|0
1650532850000|2022-04-21 09:20:50|297.45|295.05|297.45|295.05|297.45|295.05|297.45|295.05|0
1650532860000|2022-04-21 09:21:00|297.39|294.99|297.16|294.76|297.45|295.05|297.16|294.76|0
1650532870000|2022-04-21 09:21:10|297.28|294.88|297.28|294.88|297.28|294.88|297.28|294.88|0
1650532880000|2022-04-21 09:21:20|297.16|294.76|297.16|294.76|297.22|294.82|297.16|294.76|0
1650532900000|2022-04-21 09:21:40|297.1|294.7|297.16|294.76|297.16|294.76|297.1|294.7|0
1650532940000|2022-04-21 09:22:20|297.28|294.88|297.39|294.99|297.39|294.99|297.28|294.88|0
1650532950000|2022-04-21 09:22:30|297.51|295.11|297.51|295.11|297.51|295.11|297.51|295.11|0
1650532960000|2022-04-21 09:22:40|297.45|295.05|297.28|294.88|297.45|295.05|297.28|294.88|0
1650532980000|2022-04-21 09:23:00|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1650532990000|2022-04-21 09:23:10|297.45|295.05|297.22|294.82|297.45|295.05|297.22|294.82|0
1650533000000|2022-04-21 09:23:20|297.16|294.76|297.16|294.76|297.16|294.76|297.16|294.76|0
1650533010000|2022-04-21 09:23:30|297.22|294.82|297.22|294.82|297.22|294.82|297.22|294.82|0
1650533020000|2022-04-21 09:23:40|297.27|294.87|297.16|294.76|297.27|294.87|297.1|294.7|0
1650533030000|2022-04-21 09:23:50|297.27|294.87|297.27|294.87|297.27|294.87|297.27|294.87|0
1650533040000|2022-04-21 09:24:00|297.22|294.82|297.04|294.64|297.22|294.82|297.04|294.64|0
1650533050000|2022-04-21 09:24:10|297.16|294.76|296.76|294.36|297.16|294.76|296.76|294.36|0
1650533060000|2022-04-21 09:24:20|296.81|294.41|296.81|294.41|296.93|294.53|296.81|294.41|0
1650533070000|2022-04-21 09:24:30|296.93|294.53|297.04|294.64|297.04|294.64|296.93|294.53|0
1650533080000|2022-04-21 09:24:40|296.93|294.53|296.99|294.59|297.04|294.64|296.93|294.53|0
1650533090000|2022-04-21 09:24:50|296.93|294.53|297.04|294.64|297.04|294.64|296.93|294.53|0
1650533100000|2022-04-21 09:25:00|297.16|294.76|297.16|294.76|297.16|294.76|297.1|294.7|0
1650533120000|2022-04-21 09:25:20|297.27|294.87|296.93|294.53|297.27|294.87|296.93|294.53|0
1650533130000|2022-04-21 09:25:30|297.04|294.64|297.04|294.64|297.04|294.64|296.99|294.59|0
1650533140000|2022-04-21 09:25:40|297.16|294.76|297.16|294.76|297.22|294.82|297.16|294.76|0
1650533150000|2022-04-21 09:25:50|297.22|294.82|297.16|294.76|297.22|294.82|297.16|294.76|0
1650533170000|2022-04-21 09:26:10|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1650533180000|2022-04-21 09:26:20|296.93|294.53|296.93|294.53|296.93|294.53|296.93|294.53|0
1650533190000|2022-04-21 09:26:30|296.99|294.59|296.93|294.53|296.99|294.59|296.81|294.41|0
1650533200000|2022-04-21 09:26:40|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1650533210000|2022-04-21 09:26:50|296.93|294.53|297.04|294.64|297.04|294.64|296.93|294.53|0
1650533220000|2022-04-21 09:27:00|296.93|294.53|296.93|294.53|296.99|294.59|296.93|294.53|0
1650533230000|2022-04-21 09:27:10|296.81|294.41|296.87|294.47|296.87|294.47|296.81|294.41|0
1650533240000|2022-04-21 09:27:20|296.81|294.41|296.69|294.29|296.81|294.41|296.69|294.29|0
1650533250000|2022-04-21 09:27:30|296.81|294.41|296.93|294.53|296.93|294.53|296.81|294.41|0
1650533270000|2022-04-21 09:27:50|296.81|294.41|296.75|294.35|296.81|294.41|296.75|294.35|0
1650533280000|2022-04-21 09:28:00|296.81|294.41|296.81|294.41|296.81|294.41|296.81|294.41|0
1650533290000|2022-04-21 09:28:10|296.93|294.53|296.81|294.41|296.93|294.53|296.81|294.41|0
1650533300000|2022-04-21 09:28:20|296.93|294.53|297.04|294.64|297.04|294.64|296.87|294.47|0
1650533310000|2022-04-21 09:28:30|297.1|294.7|297.1|294.7|297.1|294.7|297.1|294.7|0
1650533320000|2022-04-21 09:28:40|297.16|294.76|297.22|294.82|297.27|294.87|297.16|294.76|0
1650533330000|2022-04-21 09:28:50|297.27|294.87|297.27|294.87|297.27|294.87|297.27|294.87|0
1650533340000|2022-04-21 09:29:00|297.22|294.82|297.16|294.76|297.22|294.82|297.16|294.76|0
1650533350000|2022-04-21 09:29:10|296.99|294.59|297.04|294.64|297.04|294.64|296.99|294.59|0
1650533360000|2022-04-21 09:29:20|296.93|294.53|296.93|294.53|297.04|294.64|296.93|294.53|0
1650533370000|2022-04-21 09:29:30|296.81|294.41|297.04|294.64|297.04|294.64|296.81|294.41|0
1650533380000|2022-04-21 09:29:40|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1650533390000|2022-04-21 09:29:50|296.92|294.52|297.04|294.64|297.04|294.64|296.92|294.52|0
1650533400000|2022-04-21 09:30:00|297.16|294.76|296.92|294.52|297.16|294.76|296.92|294.52|0
1650533420000|2022-04-21 09:30:20|297.04|294.64|297.04|294.64|297.04|294.64|297.04|294.64|0
1650533430000|2022-04-21 09:30:30|296.92|294.52|297.04|294.64|297.04|294.64|296.92|294.52|0
1650533440000|2022-04-21 09:30:40|297.16|294.76|297.16|294.76|297.16|294.76|297.16|294.76|0
1650533450000|2022-04-21 09:30:50|297.27|294.87|297.16|294.76|297.27|294.87|297.16|294.76|0
1650533470000|2022-04-21 09:31:10|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1650533480000|2022-04-21 09:31:20|297.5|295.1|297.5|295.1|297.5|295.1|297.5|295.1|0
1650533490000|2022-04-21 09:31:30|297.39|294.99|297.39|294.99|297.39|294.99|297.39|294.99|0
1650533500000|2022-04-21 09:31:40|297.45|295.05|297.62|295.22|297.62|295.22|297.45|295.05|0
1650533510000|2022-04-21 09:31:50|297.74|295.34|297.74|295.34|297.74|295.34|297.74|295.34|0
1650533520000|2022-04-21 09:32:00|297.62|295.22|297.8|295.4|297.8|295.4|297.62|295.22|0
1650533530000|2022-04-21 09:32:10|297.85|295.45|297.62|295.22|297.85|295.45|297.62|295.22|0
1650533540000|2022-04-21 09:32:20|297.68|295.28|297.73|295.33|297.73|295.33|297.68|295.28|0
1650533550000|2022-04-21 09:32:30|297.8|295.4|297.62|295.22|297.85|295.45|297.62|295.22|0
1650533560000|2022-04-21 09:32:40|297.68|295.28|297.73|295.33|297.8|295.4|297.68|295.28|0
1650533570000|2022-04-21 09:32:50|297.62|295.22|297.62|295.22|297.62|295.22|297.56|295.16|0
1650533580000|2022-04-21 09:33:00|297.56|295.16|297.5|295.1|297.56|295.16|297.5|295.1|0
1650533590000|2022-04-21 09:33:10|297.62|295.22|297.62|295.22|297.62|295.22|297.62|295.22|0
1650533600000|2022-04-21 09:33:20|297.73|295.33|297.62|295.22|297.73|295.33|297.62|295.22|0
1650533610000|2022-04-21 09:33:30|297.73|295.33|297.73|295.33|297.73|295.33|297.73|295.33|0
1650533630000|2022-04-21 09:33:50|297.85|295.45|297.91|295.51|297.91|295.51|297.85|295.45|0
1650533640000|2022-04-21 09:34:00|298.2|295.8|298.2|295.8|298.26|295.86|298.2|295.8|0
1650533650000|2022-04-21 09:34:10|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1650533660000|2022-04-21 09:34:20|297.97|295.57|297.85|295.45|297.97|295.57|297.85|295.45|0
1650533670000|2022-04-21 09:34:30|297.97|295.57|297.97|295.57|297.97|295.57|297.97|295.57|0
1650533680000|2022-04-21 09:34:40|298.08|295.68|298.08|295.68|298.08|295.68|298.08|295.68|0
1650533690000|2022-04-21 09:34:50|298.03|295.63|298.08|295.68|298.08|295.68|298.03|295.63|0
1650533700000|2022-04-21 09:35:00|297.97|295.57|298.03|295.63|298.08|295.68|297.97|295.57|0
1650533710000|2022-04-21 09:35:10|297.97|295.57|298.08|295.68|298.08|295.68|297.97|295.57|0
1650533720000|2022-04-21 09:35:20|297.97|295.57|297.97|295.57|297.97|295.57|297.97|295.57|0
1650533730000|2022-04-21 09:35:30|297.85|295.45|297.85|295.45|297.85|295.45|297.85|295.45|0
1650533740000|2022-04-21 09:35:40|297.97|295.57|298.08|295.68|298.08|295.68|297.97|295.57|0
1650533760000|2022-04-21 09:36:00|298.03|295.63|298.08|295.68|298.08|295.68|298.03|295.63|0
1650533770000|2022-04-21 09:36:10|298.2|295.8|298.2|295.8|298.2|295.8|298.2|295.8|0
1650533780000|2022-04-21 09:36:20|298.26|295.86|298.31|295.91|298.31|295.91|298.26|295.86|0
1650533800000|2022-04-21 09:36:40|298.43|296.03|298.43|296.03|298.43|296.03|298.43|296.03|0
1650533820000|2022-04-21 09:37:00|298.55|296.15|298.66|296.26|298.66|296.26|298.55|296.15|0
1650533830000|2022-04-21 09:37:10|298.89|296.49|299.01|296.61|299.01|296.61|298.89|296.49|0
1650533840000|2022-04-21 09:37:20|299.13|296.73|299.24|296.84|299.24|296.84|299.13|296.73|0
1650533850000|2022-04-21 09:37:30|299.48|297.08|299.36|296.96|299.48|297.08|299.24|296.84|0
1650533870000|2022-04-21 09:37:50|299.48|297.08|299.48|297.08|299.48|297.08|299.48|297.08|0
1650533880000|2022-04-21 09:38:00|299.54|297.14|299.42|297.02|299.54|297.14|299.42|297.02|0
1650533890000|2022-04-21 09:38:10|299.48|297.08|299.48|297.08|299.48|297.08|299.36|296.96|0
1650533900000|2022-04-21 09:38:20|299.54|297.14|299.59|297.19|299.59|297.19|299.54|297.14|0
1650533910000|2022-04-21 09:38:30|299.48|297.08|299.48|297.08|299.59|297.19|299.48|297.08|0
1650533920000|2022-04-21 09:38:40|299.59|297.19|299.59|297.19|299.59|297.19|299.59|297.19|0
1650533930000|2022-04-21 09:38:50|299.36|296.96|299.36|296.96|299.36|296.96|299.36|296.96|0
1650533940000|2022-04-21 09:39:00|299.13|296.73|299.01|296.61|299.13|296.73|299.01|296.61|0
1650533950000|2022-04-21 09:39:10|299.07|296.67|299.01|296.61|299.13|296.73|299.01|296.61|0
1650533960000|2022-04-21 09:39:20|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650533970000|2022-04-21 09:39:30|298.78|296.38|299.01|296.61|299.01|296.61|298.78|296.38|0
1650533980000|2022-04-21 09:39:40|299.13|296.73|299.13|296.73|299.13|296.73|299.01|296.61|0
1650533990000|2022-04-21 09:39:50|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534000000|2022-04-21 09:40:00|298.78|296.38|298.89|296.49|298.89|296.49|298.78|296.38|0
1650534020000|2022-04-21 09:40:20|298.78|296.38|298.54|296.14|298.78|296.38|298.54|296.14|0
1650534040000|2022-04-21 09:40:40|298.66|296.26|298.54|296.14|298.66|296.26|298.54|296.14|0
1650534050000|2022-04-21 09:40:50|298.43|296.03|298.54|296.14|298.54|296.14|298.43|296.03|0
1650534060000|2022-04-21 09:41:00|298.66|296.26|298.66|296.26|298.66|296.26|298.66|296.26|0
1650534070000|2022-04-21 09:41:10|298.78|296.38|298.78|296.38|298.78|296.38|298.78|296.38|0
1650534080000|2022-04-21 09:41:20|298.54|296.14|298.6|296.2|298.6|296.2|298.54|296.14|0
1650534090000|2022-04-21 09:41:30|298.54|296.14|298.54|296.14|298.54|296.14|298.54|296.14|0
1650534110000|2022-04-21 09:41:50|298.6|296.2|298.66|296.26|298.66|296.26|298.6|296.2|0
1650534120000|2022-04-21 09:42:00|298.6|296.2|298.78|296.38|298.78|296.38|298.6|296.2|0
1650534130000|2022-04-21 09:42:10|298.66|296.26|298.78|296.38|298.78|296.38|298.66|296.26|0
1650534140000|2022-04-21 09:42:20|298.66|296.26|298.72|296.32|298.72|296.32|298.66|296.26|0
1650534150000|2022-04-21 09:42:30|298.66|296.26|298.89|296.49|298.89|296.49|298.66|296.26|0
1650534160000|2022-04-21 09:42:40|299.01|296.61|298.78|296.38|299.01|296.61|298.78|296.38|0
1650534170000|2022-04-21 09:42:50|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534190000|2022-04-21 09:43:10|298.95|296.55|298.89|296.49|298.95|296.55|298.89|296.49|0
1650534210000|2022-04-21 09:43:30|298.78|296.38|298.78|296.38|298.78|296.38|298.78|296.38|0
1650534220000|2022-04-21 09:43:40|298.72|296.32|298.84|296.44|298.84|296.44|298.72|296.32|0
1650534230000|2022-04-21 09:43:50|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534250000|2022-04-21 09:44:10|298.95|296.55|298.89|296.49|298.95|296.55|298.89|296.49|0
1650534260000|2022-04-21 09:44:20|298.77|296.37|298.66|296.26|298.77|296.37|298.66|296.26|0
1650534270000|2022-04-21 09:44:30|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1650534280000|2022-04-21 09:44:40|298.72|296.32|298.77|296.37|298.77|296.37|298.72|296.32|0
1650534300000|2022-04-21 09:45:00|298.89|296.49|298.77|296.37|298.89|296.49|298.77|296.37|0
1650534310000|2022-04-21 09:45:10|298.89|296.49|298.66|296.26|298.89|296.49|298.66|296.26|0
1650534320000|2022-04-21 09:45:20|298.6|296.2|298.6|296.2|298.6|296.2|298.6|296.2|0
1650534330000|2022-04-21 09:45:30|298.66|296.26|298.77|296.37|298.77|296.37|298.66|296.26|0
1650534340000|2022-04-21 09:45:40|298.72|296.32|298.77|296.37|298.77|296.37|298.72|296.32|0
1650534350000|2022-04-21 09:45:50|298.72|296.32|298.66|296.26|298.72|296.32|298.66|296.26|0
1650534360000|2022-04-21 09:46:00|298.77|296.37|298.83|296.43|298.89|296.49|298.77|296.37|0
1650534370000|2022-04-21 09:46:10|298.77|296.37|298.89|296.49|298.89|296.49|298.77|296.37|0
1650534380000|2022-04-21 09:46:20|299.01|296.61|299.01|296.61|299.12|296.72|299.01|296.61|0
1650534390000|2022-04-21 09:46:30|298.89|296.49|298.83|296.43|298.89|296.49|298.83|296.43|0
1650534400000|2022-04-21 09:46:40|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534420000|2022-04-21 09:47:00|298.83|296.43|298.77|296.37|298.83|296.43|298.77|296.37|0
1650534430000|2022-04-21 09:47:10|298.89|296.49|298.77|296.37|298.89|296.49|298.77|296.37|0
1650534440000|2022-04-21 09:47:20|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534460000|2022-04-21 09:47:40|298.77|296.37|298.89|296.49|298.89|296.49|298.77|296.37|0
1650534470000|2022-04-21 09:47:50|298.77|296.37|298.66|296.26|298.77|296.37|298.66|296.26|0
1650534480000|2022-04-21 09:48:00|298.77|296.37|298.54|296.14|298.77|296.37|298.54|296.14|0
1650534500000|2022-04-21 09:48:20|298.42|296.02|298.54|296.14|298.54|296.14|298.42|296.02|0
1650534510000|2022-04-21 09:48:30|298.48|296.08|298.54|296.14|298.54|296.14|298.48|296.08|0
1650534520000|2022-04-21 09:48:40|298.48|296.08|298.31|295.91|298.48|296.08|298.31|295.91|0
1650534530000|2022-04-21 09:48:50|298.19|295.79|298.31|295.91|298.31|295.91|298.19|295.79|0
1650534560000|2022-04-21 09:49:20|298.19|295.79|298.31|295.91|298.31|295.91|298.19|295.79|0
1650534590000|2022-04-21 09:49:50|298.25|295.85|298.31|295.91|298.31|295.91|298.25|295.85|0
1650534600000|2022-04-21 09:50:00|298.42|296.02|298.48|296.08|298.48|296.08|298.42|296.02|0
1650534610000|2022-04-21 09:50:10|298.42|296.02|298.48|296.08|298.54|296.14|298.42|296.02|0
1650534620000|2022-04-21 09:50:20|298.54|296.14|298.54|296.14|298.54|296.14|298.54|296.14|0
1650534640000|2022-04-21 09:50:40|298.6|296.2|298.66|296.26|298.66|296.26|298.54|296.14|0
1650534650000|2022-04-21 09:50:50|298.6|296.2|298.6|296.2|298.6|296.2|298.6|296.2|0
1650534660000|2022-04-21 09:51:00|298.54|296.14|298.6|296.2|298.6|296.2|298.54|296.14|0
1650534670000|2022-04-21 09:51:10|298.54|296.14|298.42|296.02|298.54|296.14|298.42|296.02|0
1650534680000|2022-04-21 09:51:20|298.54|296.14|298.42|296.02|298.54|296.14|298.42|296.02|0
1650534710000|2022-04-21 09:51:50|298.48|296.08|298.48|296.08|298.48|296.08|298.48|296.08|0
1650534720000|2022-04-21 09:52:00|298.54|296.14|298.54|296.14|298.54|296.14|298.54|296.14|0
1650534740000|2022-04-21 09:52:20|298.6|296.2|298.48|296.08|298.6|296.2|298.48|296.08|0
1650534750000|2022-04-21 09:52:30|298.54|296.14|298.54|296.14|298.54|296.14|298.54|296.14|0
1650534760000|2022-04-21 09:52:40|298.48|296.08|298.42|296.02|298.48|296.08|298.42|296.02|0
1650534780000|2022-04-21 09:53:00|298.48|296.08|298.77|296.37|298.77|296.37|298.48|296.08|0
1650534790000|2022-04-21 09:53:10|298.83|296.43|299.12|296.72|299.12|296.72|298.83|296.43|0
1650534800000|2022-04-21 09:53:20|299.06|296.66|299|296.6|299.06|296.66|299|296.6|0
1650534810000|2022-04-21 09:53:30|299.12|296.72|299.12|296.72|299.12|296.72|299.12|296.72|0
1650534820000|2022-04-21 09:53:40|299.24|296.84|299.24|296.84|299.24|296.84|299.24|296.84|0
1650534830000|2022-04-21 09:53:50|299.12|296.72|299.06|296.66|299.12|296.72|299.06|296.66|0
1650534840000|2022-04-21 09:54:00|299.12|296.72|299|296.6|299.12|296.72|299|296.6|0
1650534850000|2022-04-21 09:54:10|298.89|296.49|298.77|296.37|298.89|296.49|298.77|296.37|0
1650534860000|2022-04-21 09:54:20|298.65|296.25|298.77|296.37|298.77|296.37|298.65|296.25|0
1650534870000|2022-04-21 09:54:30|298.65|296.25|298.65|296.25|298.65|296.25|298.65|296.25|0
1650534880000|2022-04-21 09:54:40|298.71|296.31|298.77|296.37|298.77|296.37|298.71|296.31|0
1650534890000|2022-04-21 09:54:50|298.71|296.31|298.77|296.37|298.77|296.37|298.71|296.31|0
1650534900000|2022-04-21 09:55:00|298.71|296.31|298.77|296.37|298.77|296.37|298.71|296.31|0
1650534910000|2022-04-21 09:55:10|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534920000|2022-04-21 09:55:20|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1650534940000|2022-04-21 09:55:40|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534950000|2022-04-21 09:55:50|299|296.6|299|296.6|299|296.6|299|296.6|0
1650534960000|2022-04-21 09:56:00|298.89|296.49|298.89|296.49|298.89|296.49|298.89|296.49|0
1650534970000|2022-04-21 09:56:10|298.77|296.37|298.65|296.25|298.77|296.37|298.65|296.25|0
1650534990000|2022-04-21 09:56:30|298.89|296.49|298.89|296.49|298.89|296.49|298.77|296.37|0
1650535010000|2022-04-21 09:56:50|298.77|296.37|298.65|296.25|298.77|296.37|298.65|296.25|0
1650535030000|2022-04-21 09:57:10|298.71|296.31|298.71|296.31|298.71|296.31|298.71|296.31|0
1650535040000|2022-04-21 09:57:20|298.65|296.25|298.65|296.25|298.65|296.25|298.65|296.25|0
1650535050000|2022-04-21 09:57:30|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1650535070000|2022-04-21 09:57:50|298.65|296.25|298.54|296.14|298.65|296.25|298.54|296.14|0
1650535080000|2022-04-21 09:58:00|298.65|296.25|298.65|296.25|298.65|296.25|298.65|296.25|0
1650535100000|2022-04-21 09:58:20|298.54|296.14|298.6|296.2|298.6|296.2|298.54|296.14|0
1650535110000|2022-04-21 09:58:30|298.71|296.31|298.65|296.25|298.71|296.31|298.65|296.25|0
1650535120000|2022-04-21 09:58:40|298.54|296.14|298.83|296.43|298.83|296.43|298.54|296.14|0
1650535130000|2022-04-21 09:58:50|298.77|296.37|298.88|296.48|298.88|296.48|298.77|296.37|0
1650535140000|2022-04-21 09:59:00|298.83|296.43|298.83|296.43|298.83|296.43|298.83|296.43|0
1650535150000|2022-04-21 09:59:10|298.77|296.37|298.77|296.37|298.77|296.37|298.65|296.25|0
1650535160000|2022-04-21 09:59:20|298.83|296.43|298.77|296.37|298.83|296.43|298.77|296.37|0
1650535190000|2022-04-21 09:59:50|298.88|296.48|298.88|296.48|298.88|296.48|298.88|296.48|0
1650535200000|2022-04-21 10:00:00|299|296.6|298.88|296.48|299|296.6|298.88|296.48|0
1650535210000|2022-04-21 10:00:10|298.94|296.54|298.88|296.48|298.94|296.54|298.88|296.48|0
1650535220000|2022-04-21 10:00:20|298.83|296.43|299|296.6|299|296.6|298.83|296.43|0
1650535240000|2022-04-21 10:00:40|298.88|296.48|299|296.6|299|296.6|298.88|296.48|0
1650535260000|2022-04-21 10:01:00|299.06|296.66|299.47|297.07|299.47|297.07|299.06|296.66|0
1650535270000|2022-04-21 10:01:10|299.35|296.95|299.41|297.01|299.41|297.01|299.35|296.95|0
1650535280000|2022-04-21 10:01:20|299.47|297.07|299.53|297.13|299.58|297.18|299.47|297.07|0
1650535290000|2022-04-21 10:01:30|299.41|297.01|299.47|297.07|299.47|297.07|299.41|297.01|0
1650535300000|2022-04-21 10:01:40|299.41|297.01|299.41|297.01|299.41|297.01|299.41|297.01|0
1650535310000|2022-04-21 10:01:50|299.35|296.95|299.23|296.83|299.35|296.95|299.23|296.83|0
1650535320000|2022-04-21 10:02:00|299.12|296.72|299.23|296.83|299.35|296.95|299.12|296.72|0
1650535330000|2022-04-21 10:02:10|299.12|296.72|299.12|296.72|299.12|296.72|299.12|296.72|0
1650535340000|2022-04-21 10:02:20|299.23|296.83|299|296.6|299.23|296.83|299|296.6|0
1650535350000|2022-04-21 10:02:30|299.12|296.72|299.06|296.66|299.12|296.72|299|296.6|0
1650535360000|2022-04-21 10:02:40|299.12|296.72|299.18|296.78|299.18|296.78|299.12|296.72|0
1650535370000|2022-04-21 10:02:50|299.12|296.72|299.12|296.72|299.12|296.72|299.12|296.72|0
1650535390000|2022-04-21 10:03:10|299.18|296.78|299.18|296.78|299.18|296.78|299.18|296.78|0
1650535400000|2022-04-21 10:03:20|299.35|296.95|299.29|296.89|299.35|296.95|299.23|296.83|0
1650535410000|2022-04-21 10:03:30|299.12|296.72|299.23|296.83|299.23|296.83|299.12|296.72|0
1650535430000|2022-04-21 10:03:50|299.35|296.95|299.35|296.95|299.35|296.95|299.35|296.95|0
1650535440000|2022-04-21 10:04:00|299.12|296.72|299.12|296.72|299.12|296.72|299.12|296.72|0
1650535450000|2022-04-21 10:04:10|299.23|296.83|299.12|296.72|299.23|296.83|299.12|296.72|0
1650535470000|2022-04-21 10:04:30|299|296.6|299|296.6|299|296.6|299|296.6|0
1650535480000|2022-04-21 10:04:40|299.12|296.72|299.11|296.71|299.12|296.72|299.11|296.71|0
1650535490000|2022-04-21 10:04:50|299.23|296.83|299.11|296.71|299.23|296.83|299.11|296.71|0
1650535500000|2022-04-21 10:05:00|299|296.6|299.11|296.71|299.11|296.71|299|296.6|0
1650535510000|2022-04-21 10:05:10|299.06|296.66|299|296.6|299.06|296.66|299|296.6|0
1650535520000|2022-04-21 10:05:20|298.94|296.54|298.88|296.48|298.94|296.54|298.88|296.48|0
1650535530000|2022-04-21 10:05:30|298.83|296.43|298.94|296.54|298.94|296.54|298.77|296.37|0
1650535540000|2022-04-21 10:05:40|299|296.6|299.11|296.71|299.11|296.71|299|296.6|0
1650535550000|2022-04-21 10:05:50|299.18|296.78|299.23|296.83|299.23|296.83|299.18|296.78|0
1650535560000|2022-04-21 10:06:00|299.17|296.77|299.11|296.71|299.23|296.83|299.11|296.71|0
1650535570000|2022-04-21 10:06:10|299.17|296.77|299.11|296.71|299.17|296.77|299.11|296.71|0
1650535580000|2022-04-21 10:06:20|299.23|296.83|299|296.6|299.23|296.83|299|296.6|0
1650535590000|2022-04-21 10:06:30|299.11|296.71|299|296.6|299.11|296.71|299|296.6|0
1650535600000|2022-04-21 10:06:40|298.88|296.48|298.88|296.48|298.88|296.48|298.88|296.48|0
1650535610000|2022-04-21 10:06:50|298.83|296.43|298.88|296.48|298.88|296.48|298.83|296.43|0
1650535620000|2022-04-21 10:07:00|298.77|296.37|298.65|296.25|298.77|296.37|298.65|296.25|0
1650535630000|2022-04-21 10:07:10|298.53|296.13|298.59|296.19|298.65|296.25|298.53|296.13|0
1650535640000|2022-04-21 10:07:20|298.65|296.25|298.53|296.13|298.65|296.25|298.53|296.13|0
1650535650000|2022-04-21 10:07:30|298.18|295.78|298.07|295.67|298.18|295.78|298.07|295.67|0
1650535660000|2022-04-21 10:07:40|298.18|295.78|298.48|296.08|298.48|296.08|298.18|295.78|0
1650535670000|2022-04-21 10:07:50|298.42|296.02|298.42|296.02|298.53|296.13|298.42|296.02|0
1650535680000|2022-04-21 10:08:00|298.53|296.13|298.53|296.13|298.65|296.25|298.53|296.13|0
1650535690000|2022-04-21 10:08:10|298.42|296.02|298.42|296.02|298.42|296.02|298.42|296.02|0
1650535710000|2022-04-21 10:08:30|298.53|296.13|298.53|296.13|298.53|296.13|298.53|296.13|0
1650535720000|2022-04-21 10:08:40|298.48|296.08|298.36|295.96|298.48|296.08|298.3|295.9|0
1650535730000|2022-04-21 10:08:50|298.3|295.9|298.3|295.9|298.3|295.9|298.3|295.9|0
1650535740000|2022-04-21 10:09:00|298.18|295.78|298.07|295.67|298.18|295.78|298.07|295.67|0
1650535750000|2022-04-21 10:09:10|298.01|295.61|298.18|295.78|298.18|295.78|298.01|295.61|0
1650535770000|2022-04-21 10:09:30|298.24|295.84|298.24|295.84|298.24|295.84|298.24|295.84|0
1650535780000|2022-04-21 10:09:40|298.18|295.78|298.18|295.78|298.24|295.84|298.18|295.78|0
1650535790000|2022-04-21 10:09:50|298.07|295.67|297.95|295.55|298.07|295.67|297.95|295.55|0
1650535800000|2022-04-21 10:10:00|298.07|295.67|298.13|295.73|298.13|295.73|298.07|295.67|0
1650535810000|2022-04-21 10:10:10|298.18|295.78|298.07|295.67|298.18|295.78|298.07|295.67|0
1650535820000|2022-04-21 10:10:20|298.13|295.73|298.13|295.73|298.13|295.73|298.13|295.73|0
1650535830000|2022-04-21 10:10:30|298.18|295.78|298.3|295.9|298.3|295.9|298.18|295.78|0
1650535850000|2022-04-21 10:10:50|298.36|295.96|298.36|295.96|298.36|295.96|298.36|295.96|0
1650535860000|2022-04-21 10:11:00|298.41|296.01|298.41|296.01|298.47|296.07|298.41|296.01|0
1650535870000|2022-04-21 10:11:10|298.53|296.13|298.47|296.07|298.53|296.13|298.47|296.07|0
1650535880000|2022-04-21 10:11:20|298.41|296.01|298.41|296.01|298.41|296.01|298.41|296.01|0
1650535900000|2022-04-21 10:11:40|298.3|295.9|298.18|295.78|298.3|295.9|298.18|295.78|0
1650535910000|2022-04-21 10:11:50|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1650535920000|2022-04-21 10:12:00|297.95|295.55|297.95|295.55|297.95|295.55|297.95|295.55|0
1650535930000|2022-04-21 10:12:10|297.89|295.49|297.89|295.49|297.89|295.49|297.89|295.49|0
1650535940000|2022-04-21 10:12:20|297.83|295.43|297.89|295.49|297.89|295.49|297.83|295.43|0
1650535950000|2022-04-21 10:12:30|297.95|295.55|297.95|295.55|297.95|295.55|297.95|295.55|0
1650535960000|2022-04-21 10:12:40|298.07|295.67|298.07|295.67|298.07|295.67|298.07|295.67|0
1650535970000|2022-04-21 10:12:50|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1650535980000|2022-04-21 10:13:00|298.07|295.67|297.95|295.55|298.18|295.78|297.95|295.55|0
1650535990000|2022-04-21 10:13:10|297.89|295.49|297.95|295.55|297.95|295.55|297.83|295.43|0
1650536010000|2022-04-21 10:13:30|298.07|295.67|297.95|295.55|298.07|295.67|297.95|295.55|0
1650536020000|2022-04-21 10:13:40|298.01|295.61|298.01|295.61|298.01|295.61|298.01|295.61|0
1650536030000|2022-04-21 10:13:50|298.06|295.66|298.06|295.66|298.06|295.66|298.06|295.66|0
1650536040000|2022-04-21 10:14:00|298.13|295.73|297.95|295.55|298.13|295.73|297.95|295.55|0
1650536050000|2022-04-21 10:14:10|298.01|295.61|298.06|295.66|298.06|295.66|298.01|295.61|0
1650536060000|2022-04-21 10:14:20|297.83|295.43|297.83|295.43|297.83|295.43|297.78|295.38|0
1650536070000|2022-04-21 10:14:30|297.72|295.32|297.72|295.32|297.72|295.32|297.72|295.32|0
1650536100000|2022-04-21 10:15:00|297.83|295.43|297.95|295.55|297.95|295.55|297.83|295.43|0
1650536120000|2022-04-21 10:15:20|298.06|295.66|297.95|295.55|298.06|295.66|297.95|295.55|0
1650536130000|2022-04-21 10:15:30|298.06|295.66|297.83|295.43|298.06|295.66|297.83|295.43|0
1650536140000|2022-04-21 10:15:40|297.89|295.49|297.72|295.32|297.89|295.49|297.72|295.32|0
1650536150000|2022-04-21 10:15:50|297.83|295.43|297.83|295.43|297.83|295.43|297.83|295.43|0
1650536160000|2022-04-21 10:16:00|297.95|295.55|298.06|295.66|298.18|295.78|297.95|295.55|0
1650536170000|2022-04-21 10:16:10|298.18|295.78|298.06|295.66|298.18|295.78|298.06|295.66|0
1650536180000|2022-04-21 10:16:20|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1650536200000|2022-04-21 10:16:40|298.06|295.66|298.06|295.66|298.06|295.66|298.06|295.66|0
1650536220000|2022-04-21 10:17:00|297.95|295.55|297.83|295.43|297.95|295.55|297.83|295.43|0
1650536230000|2022-04-21 10:17:10|297.72|295.32|297.72|295.32|297.72|295.32|297.72|295.32|0
1650536250000|2022-04-21 10:17:30|297.66|295.26|297.6|295.2|297.72|295.32|297.6|295.2|0
1650536260000|2022-04-21 10:17:40|297.72|295.32|297.95|295.55|297.95|295.55|297.72|295.32|0
1650536270000|2022-04-21 10:17:50|298.06|295.66|298.06|295.66|298.06|295.66|298.06|295.66|0
1650536280000|2022-04-21 10:18:00|298.01|295.61|297.78|295.38|298.06|295.66|297.78|295.38|0
1650536290000|2022-04-21 10:18:10|297.72|295.32|297.71|295.31|297.78|295.38|297.71|295.31|0
1650536310000|2022-04-21 10:18:30|297.66|295.26|297.66|295.26|297.66|295.26|297.66|295.26|0
1650536320000|2022-04-21 10:18:40|297.71|295.31|297.6|295.2|297.71|295.31|297.6|295.2|0
1650536330000|2022-04-21 10:18:50|297.66|295.26|297.71|295.31|297.71|295.31|297.66|295.26|0
1650536340000|2022-04-21 10:19:00|297.66|295.26|297.6|295.2|297.66|295.26|297.6|295.2|0
1650536350000|2022-04-21 10:19:10|297.54|295.14|297.54|295.14|297.54|295.14|297.54|295.14|0
1650536360000|2022-04-21 10:19:20|297.48|295.08|297.6|295.2|297.6|295.2|297.48|295.08|0
1650536380000|2022-04-21 10:19:40|297.48|295.08|297.6|295.2|297.6|295.2|297.48|295.08|0
1650536400000|2022-04-21 10:20:00|297.54|295.14|297.37|294.97|297.54|295.14|297.37|294.97|0
1650536410000|2022-04-21 10:20:10|297.43|295.03|297.6|295.2|297.6|295.2|297.37|294.97|0
1650536420000|2022-04-21 10:20:20|297.48|295.08|297.6|295.2|297.6|295.2|297.48|295.08|0
1650536430000|2022-04-21 10:20:30|297.71|295.31|297.71|295.31|297.71|295.31|297.71|295.31|0
1650536450000|2022-04-21 10:20:50|297.83|295.43|297.83|295.43|297.83|295.43|297.83|295.43|0
1650536460000|2022-04-21 10:21:00|297.71|295.31|297.71|295.31|297.83|295.43|297.71|295.31|0
1650536470000|2022-04-21 10:21:10|297.83|295.43|297.77|295.37|297.83|295.43|297.71|295.31|0
1650536480000|2022-04-21 10:21:20|297.83|295.43|297.83|295.43|297.83|295.43|297.83|295.43|0
1650536490000|2022-04-21 10:21:30|297.71|295.31|297.66|295.26|297.71|295.31|297.66|295.26|0
1650536500000|2022-04-21 10:21:40|297.71|295.31|297.83|295.43|297.83|295.43|297.71|295.31|0
1650536530000|2022-04-21 10:22:10|297.89|295.49|297.6|295.2|297.89|295.49|297.6|295.2|0
1650536540000|2022-04-21 10:22:20|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536550000|2022-04-21 10:22:30|297.37|294.97|297.6|295.2|297.6|295.2|297.37|294.97|0
1650536560000|2022-04-21 10:22:40|297.54|295.14|297.48|295.08|297.54|295.14|297.48|295.08|0
1650536580000|2022-04-21 10:23:00|297.43|295.03|297.43|295.03|297.43|295.03|297.43|295.03|0
1650536590000|2022-04-21 10:23:10|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536630000|2022-04-21 10:23:50|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1650536640000|2022-04-21 10:24:00|297.48|295.08|297.48|295.08|297.48|295.08|297.42|295.02|0
1650536700000|2022-04-21 10:25:00|297.36|294.96|297.48|295.08|297.48|295.08|297.36|294.96|0
1650536720000|2022-04-21 10:25:20|297.36|294.96|297.48|295.08|297.48|295.08|297.36|294.96|0
1650536730000|2022-04-21 10:25:30|297.42|295.02|297.36|294.96|297.48|295.08|297.36|294.96|0
1650536740000|2022-04-21 10:25:40|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536750000|2022-04-21 10:25:50|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1650536760000|2022-04-21 10:26:00|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536770000|2022-04-21 10:26:10|297.42|295.02|297.36|294.96|297.48|295.08|297.36|294.96|0
1650536780000|2022-04-21 10:26:20|297.48|295.08|297.36|294.96|297.48|295.08|297.36|294.96|0
1650536790000|2022-04-21 10:26:30|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536800000|2022-04-21 10:26:40|297.42|295.02|297.42|295.02|297.42|295.02|297.42|295.02|0
1650536810000|2022-04-21 10:26:50|297.48|295.08|297.48|295.08|297.48|295.08|297.36|294.96|0
1650536820000|2022-04-21 10:27:00|297.6|295.2|297.6|295.2|297.6|295.2|297.6|295.2|0
1650536830000|2022-04-21 10:27:10|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536840000|2022-04-21 10:27:20|297.36|294.96|297.25|294.85|297.36|294.96|297.25|294.85|0
1650536850000|2022-04-21 10:27:30|297.36|294.96|297.36|294.96|297.36|294.96|297.31|294.91|0
1650536860000|2022-04-21 10:27:40|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536870000|2022-04-21 10:27:50|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1650536880000|2022-04-21 10:28:00|297.25|294.85|297.25|294.85|297.25|294.85|297.25|294.85|0
1650536900000|2022-04-21 10:28:20|297.36|294.96|297.36|294.96|297.36|294.96|297.36|294.96|0
1650536930000|2022-04-21 10:28:50|297.48|295.08|297.48|295.08|297.48|295.08|297.48|295.08|0
1650536940000|2022-04-21 10:29:00|297.36|294.96|297.19|294.79|297.36|294.96|297.19|294.79|0
1650536950000|2022-04-21 10:29:10|297.25|294.85|297.13|294.73|297.25|294.85|297.13|294.73|0
1650536960000|2022-04-21 10:29:20|297.01|294.61|297.01|294.61|297.01|294.61|297.01|294.61|0
1650536970000|2022-04-21 10:29:30|297.13|294.73|297.01|294.61|297.13|294.73|297.01|294.61|0
1650536980000|2022-04-21 10:29:40|297.07|294.67|297.01|294.61|297.07|294.67|297.01|294.61|0
1650536990000|2022-04-21 10:29:50|297.13|294.73|297.13|294.73|297.13|294.73|297.13|294.73|0
1650537000000|2022-04-21 10:30:00|297.01|294.61|296.78|294.38|297.01|294.61|296.78|294.38|0
1650537010000|2022-04-21 10:30:10|296.9|294.5|297.01|294.61|297.01|294.61|296.9|294.5|0
1650537020000|2022-04-21 10:30:20|296.9|294.5|297.01|294.61|297.01|294.61|296.9|294.5|0
1650537030000|2022-04-21 10:30:30|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1650537040000|2022-04-21 10:30:40|296.78|294.38|296.9|294.5|296.9|294.5|296.73|294.33|0
1650537050000|2022-04-21 10:30:50|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1650537060000|2022-04-21 10:31:00|296.73|294.33|296.67|294.27|296.73|294.33|296.67|294.27|0
1650537070000|2022-04-21 10:31:10|296.73|294.33|296.73|294.33|296.78|294.38|296.67|294.27|0
1650537080000|2022-04-21 10:31:20|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1650537110000|2022-04-21 10:31:50|296.9|294.5|296.9|294.5|296.9|294.5|296.9|294.5|0
1650537120000|2022-04-21 10:32:00|297.01|294.61|296.9|294.5|297.01|294.61|296.9|294.5|0
1650537160000|2022-04-21 10:32:40|297.01|294.61|297.25|294.85|297.25|294.85|297.01|294.61|0
1650537170000|2022-04-21 10:32:50|297.24|294.84|297.24|294.84|297.24|294.84|297.24|294.84|0
1650537180000|2022-04-21 10:33:00|297.13|294.73|297.13|294.73|297.13|294.73|297.13|294.73|0
1650537190000|2022-04-21 10:33:10|297.24|294.84|297.24|294.84|297.24|294.84|297.24|294.84|0
1650537200000|2022-04-21 10:33:20|297.13|294.73|296.96|294.56|297.13|294.73|296.96|294.56|0
1650537210000|2022-04-21 10:33:30|297.01|294.61|296.96|294.56|297.01|294.61|296.9|294.5|0
1650537220000|2022-04-21 10:33:40|297.01|294.61|297.01|294.61|297.01|294.61|297.01|294.61|0
1650537230000|2022-04-21 10:33:50|297.07|294.67|297.13|294.73|297.13|294.73|297.07|294.67|0
1650537240000|2022-04-21 10:34:00|297.01|294.61|297.01|294.61|297.01|294.61|297.01|294.61|0
1650537250000|2022-04-21 10:34:10|297.13|294.73|297.13|294.73|297.13|294.73|297.13|294.73|0
1650537260000|2022-04-21 10:34:20|297.01|294.61|297.01|294.61|297.01|294.61|297.01|294.61|0
1650537270000|2022-04-21 10:34:30|296.9|294.5|296.67|294.27|296.9|294.5|296.67|294.27|0
1650537280000|2022-04-21 10:34:40|296.55|294.15|296.67|294.27|296.67|294.27|296.55|294.15|0
1650537290000|2022-04-21 10:34:50|296.55|294.15|296.32|293.92|296.55|294.15|296.32|293.92|0
1650537300000|2022-04-21 10:35:00|296.43|294.03|296.32|293.92|296.43|294.03|296.32|293.92|0
1650537310000|2022-04-21 10:35:10|296.43|294.03|296.55|294.15|296.55|294.15|296.43|294.03|0
1650537320000|2022-04-21 10:35:20|296.61|294.21|296.61|294.21|296.61|294.21|296.61|294.21|0
1650537330000|2022-04-21 10:35:30|296.55|294.15|296.9|294.5|296.9|294.5|296.55|294.15|0
1650537350000|2022-04-21 10:35:50|296.78|294.38|296.43|294.03|296.78|294.38|296.43|294.03|0
1650537360000|2022-04-21 10:36:00|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1650537370000|2022-04-21 10:36:10|296.61|294.21|296.66|294.26|296.66|294.26|296.61|294.21|0
1650537390000|2022-04-21 10:36:30|296.72|294.32|296.78|294.38|296.78|294.38|296.72|294.32|0
1650537400000|2022-04-21 10:36:40|296.84|294.44|296.78|294.38|296.84|294.44|296.78|294.38|0
1650537410000|2022-04-21 10:36:50|296.66|294.26|296.78|294.38|296.78|294.38|296.66|294.26|0
1650537420000|2022-04-21 10:37:00|296.9|294.5|296.9|294.5|297.01|294.61|296.9|294.5|0
1650537430000|2022-04-21 10:37:10|297.01|294.61|296.78|294.38|297.01|294.61|296.78|294.38|0
1650537440000|2022-04-21 10:37:20|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1650537450000|2022-04-21 10:37:30|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1650537460000|2022-04-21 10:37:40|296.72|294.32|296.78|294.38|296.78|294.38|296.66|294.26|0
1650537470000|2022-04-21 10:37:50|296.66|294.26|296.55|294.15|296.66|294.26|296.55|294.15|0
1650537480000|2022-04-21 10:38:00|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1650537490000|2022-04-21 10:38:10|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1650537500000|2022-04-21 10:38:20|296.43|294.03|296.32|293.92|296.43|294.03|296.32|293.92|0
1650537530000|2022-04-21 10:38:50|296.55|294.15|296.66|294.26|296.66|294.26|296.55|294.15|0
1650537540000|2022-04-21 10:39:00|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1650537550000|2022-04-21 10:39:10|296.66|294.26|296.55|294.15|296.66|294.26|296.55|294.15|0
1650537560000|2022-04-21 10:39:20|296.43|294.03|296.55|294.15|296.55|294.15|296.43|294.03|0
1650537570000|2022-04-21 10:39:30|296.49|294.09|296.66|294.26|296.66|294.26|296.49|294.09|0
1650537600000|2022-04-21 10:40:00|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1650537610000|2022-04-21 10:40:10|296.66|294.26|296.78|294.38|296.78|294.38|296.66|294.26|0
1650537630000|2022-04-21 10:40:30|296.84|294.44|296.84|294.44|296.84|294.44|296.84|294.44|0
1650537640000|2022-04-21 10:40:40|296.89|294.49|297.01|294.61|297.01|294.61|296.89|294.49|0
1650537650000|2022-04-21 10:40:50|296.89|294.49|296.78|294.38|296.89|294.49|296.78|294.38|0
1650537660000|2022-04-21 10:41:00|296.66|294.26|296.66|294.26|296.78|294.38|296.66|294.26|0
1650537680000|2022-04-21 10:41:20|296.78|294.38|296.66|294.26|296.78|294.38|296.66|294.26|0
1650537690000|2022-04-21 10:41:30|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1650537700000|2022-04-21 10:41:40|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1650537710000|2022-04-21 10:41:50|296.72|294.32|296.66|294.26|296.72|294.32|296.66|294.26|0
1650537720000|2022-04-21 10:42:00|296.78|294.38|296.78|294.38|296.78|294.38|296.78|294.38|0
1650537740000|2022-04-21 10:42:20|296.89|294.49|296.89|294.49|296.89|294.49|296.78|294.38|0
1650537750000|2022-04-21 10:42:30|296.78|294.38|296.78|294.38|296.89|294.49|296.78|294.38|0
1650537760000|2022-04-21 10:42:40|296.66|294.26|296.66|294.26|296.66|294.26|296.66|294.26|0
1650537770000|2022-04-21 10:42:50|296.55|294.15|296.55|294.15|296.55|294.15|296.55|294.15|0
1650537800000|2022-04-21 10:43:20|296.66|294.26|296.55|294.15|296.66|294.26|296.55|294.15|0
1650537810000|2022-04-21 10:43:30|296.49|294.09|296.49|294.09|296.49|294.09|296.49|294.09|0
1650537820000|2022-04-21 10:43:40|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1650537840000|2022-04-21 10:44:00|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650537850000|2022-04-21 10:44:10|296.55|294.15|296.43|294.03|296.55|294.15|296.43|294.03|0
1650537860000|2022-04-21 10:44:20|296.31|293.91|296.43|294.03|296.43|294.03|296.31|293.91|0
1650537890000|2022-04-21 10:44:50|296.31|293.91|296.37|293.97|296.37|293.97|296.31|293.91|0
1650537900000|2022-04-21 10:45:00|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650537910000|2022-04-21 10:45:10|296.43|294.03|296.31|293.91|296.43|294.03|296.31|293.91|0
1650537920000|2022-04-21 10:45:20|296.43|294.03|296.31|293.91|296.43|294.03|296.31|293.91|0
1650537930000|2022-04-21 10:45:30|296.43|294.03|296.54|294.14|296.54|294.14|296.43|294.03|0
1650537940000|2022-04-21 10:45:40|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1650537970000|2022-04-21 10:46:10|296.31|293.91|296.43|294.03|296.43|294.03|296.31|293.91|0
1650538010000|2022-04-21 10:46:50|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650538020000|2022-04-21 10:47:00|296.37|293.97|296.31|293.91|296.37|293.97|296.31|293.91|0
1650538060000|2022-04-21 10:47:40|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1650538070000|2022-04-21 10:47:50|296.14|293.74|296.14|293.74|296.14|293.74|296.08|293.68|0
1650538080000|2022-04-21 10:48:00|295.74|293.34|295.5|293.1|295.74|293.34|295.5|293.1|0
1650538090000|2022-04-21 10:48:10|295.62|293.22|295.74|293.34|295.74|293.34|295.62|293.22|0
1650538100000|2022-04-21 10:48:20|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1650538110000|2022-04-21 10:48:30|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1650538120000|2022-04-21 10:48:40|295.85|293.45|295.85|293.45|295.85|293.45|295.79|293.39|0
1650538130000|2022-04-21 10:48:50|295.73|293.33|295.73|293.33|295.73|293.33|295.73|293.33|0
1650538140000|2022-04-21 10:49:00|295.85|293.45|295.85|293.45|295.85|293.45|295.73|293.33|0
1650538150000|2022-04-21 10:49:10|295.73|293.33|295.85|293.45|295.85|293.45|295.73|293.33|0
1650538160000|2022-04-21 10:49:20|295.79|293.39|295.85|293.45|295.85|293.45|295.79|293.39|0
1650538170000|2022-04-21 10:49:30|295.97|293.57|295.97|293.57|295.97|293.57|295.97|293.57|0
1650538180000|2022-04-21 10:49:40|295.85|293.45|295.85|293.45|295.85|293.45|295.85|293.45|0
1650538190000|2022-04-21 10:49:50|295.97|293.57|296.08|293.68|296.08|293.68|295.97|293.57|0
1650538200000|2022-04-21 10:50:00|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1650538210000|2022-04-21 10:50:10|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1650538230000|2022-04-21 10:50:30|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1650538240000|2022-04-21 10:50:40|296.14|293.74|296.08|293.68|296.14|293.74|296.08|293.68|0
1650538250000|2022-04-21 10:50:50|296.2|293.8|296.31|293.91|296.31|293.91|296.2|293.8|0
1650538260000|2022-04-21 10:51:00|296.2|293.8|296.08|293.68|296.2|293.8|296.08|293.68|0
1650538270000|2022-04-21 10:51:10|296.2|293.8|296.08|293.68|296.2|293.8|296.08|293.68|0
1650538280000|2022-04-21 10:51:20|296.2|293.8|296.2|293.8|296.2|293.8|296.2|293.8|0
1650538290000|2022-04-21 10:51:30|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1650538300000|2022-04-21 10:51:40|296.14|293.74|296.2|293.8|296.2|293.8|296.14|293.74|0
1650538320000|2022-04-21 10:52:00|296.31|293.91|296.31|293.91|296.43|294.03|296.31|293.91|0
1650538330000|2022-04-21 10:52:10|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1650538340000|2022-04-21 10:52:20|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650538360000|2022-04-21 10:52:40|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1650538380000|2022-04-21 10:53:00|296.31|293.91|296.31|293.91|296.37|293.97|296.31|293.91|0
1650538390000|2022-04-21 10:53:10|296.43|294.03|296.43|294.03|296.43|294.03|296.43|294.03|0
1650538400000|2022-04-21 10:53:20|296.31|293.91|296.43|294.03|296.43|294.03|296.31|293.91|0
1650538410000|2022-04-21 10:53:30|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650538420000|2022-04-21 10:53:40|296.43|294.03|296.31|293.91|296.43|294.03|296.31|293.91|0
1650538430000|2022-04-21 10:53:50|296.43|294.03|296.31|293.91|296.43|294.03|296.31|293.91|0
1650538440000|2022-04-21 10:54:00|296.14|293.74|296.14|293.74|296.14|293.74|296.14|293.74|0
1650538450000|2022-04-21 10:54:10|296.08|293.68|296.19|293.79|296.19|293.79|296.08|293.68|0
1650538460000|2022-04-21 10:54:20|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650538470000|2022-04-21 10:54:30|296.08|293.68|295.96|293.56|296.08|293.68|295.96|293.56|0
1650538480000|2022-04-21 10:54:40|296.08|293.68|295.96|293.56|296.08|293.68|295.96|293.56|0
1650538490000|2022-04-21 10:54:50|296.08|293.68|296.08|293.68|296.08|293.68|296.08|293.68|0
1650538520000|2022-04-21 10:55:20|296.19|293.79|296.19|293.79|296.19|293.79|296.19|293.79|0
1650538530000|2022-04-21 10:55:30|296.08|293.68|296.08|293.68|296.19|293.79|296.08|293.68|0
1650538540000|2022-04-21 10:55:40|296.14|293.74|296.19|293.79|296.19|293.79|296.14|293.74|0
1650538550000|2022-04-21 10:55:50|296.25|293.85|296.25|293.85|296.25|293.85|296.25|293.85|0
1650538560000|2022-04-21 10:56:00|296.19|293.79|296.19|293.79|296.19|293.79|296.08|293.68|0
1650538570000|2022-04-21 10:56:10|296.08|293.68|296.19|293.79|296.19|293.79|296.08|293.68|0
1650538580000|2022-04-21 10:56:20|296.31|293.91|296.19|293.79|296.31|293.91|296.19|293.79|0
1650538590000|2022-04-21 10:56:30|296.31|293.91|296.31|293.91|296.42|294.02|296.31|293.91|0
1650538600000|2022-04-21 10:56:40|296.42|294.02|296.31|293.91|296.42|294.02|296.31|293.91|0
1650538610000|2022-04-21 10:56:50|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1650538630000|2022-04-21 10:57:10|296.66|294.26|296.54|294.14|296.66|294.26|296.54|294.14|0
1650538640000|2022-04-21 10:57:20|296.66|294.26|296.66|294.26|296.66|294.26|296.6|294.2|0
1650538650000|2022-04-21 10:57:30|296.54|294.14|296.66|294.26|296.66|294.26|296.54|294.14|0
1650538660000|2022-04-21 10:57:40|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1650538670000|2022-04-21 10:57:50|296.66|294.26|296.66|294.26|296.77|294.37|296.66|294.26|0
1650538680000|2022-04-21 10:58:00|296.77|294.37|296.66|294.26|296.77|294.37|296.66|294.26|0
1650538690000|2022-04-21 10:58:10|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1650538700000|2022-04-21 10:58:20|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650538710000|2022-04-21 10:58:30|296.42|294.02|296.54|294.14|296.54|294.14|296.42|294.02|0
1650538730000|2022-04-21 10:58:50|296.48|294.08|296.48|294.08|296.48|294.08|296.48|294.08|0
1650538740000|2022-04-21 10:59:00|296.42|294.02|296.65|294.25|296.65|294.25|296.42|294.02|0
1650538750000|2022-04-21 10:59:10|296.54|294.14|296.42|294.02|296.54|294.14|296.42|294.02|0
1650538760000|2022-04-21 10:59:20|296.54|294.14|296.54|294.14|296.54|294.14|296.54|294.14|0
1650538770000|2022-04-21 10:59:30|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1650538780000|2022-04-21 10:59:40|296.31|293.91|296.25|293.85|296.31|293.91|296.25|293.85|0
1650538790000|2022-04-21 10:59:50|296.31|293.91|296.25|293.85|296.31|293.91|296.25|293.85|0
1650538800000|2022-04-21 11:00:00|295.96|293.56|296.19|293.79|296.19|293.79|295.96|293.56|0
1650538810000|2022-04-21 11:00:10|296.31|293.91|296.31|293.91|296.42|294.02|296.31|293.91|0
1650538820000|2022-04-21 11:00:20|296.42|294.02|296.6|294.2|296.6|294.2|296.42|294.02|0
1650538830000|2022-04-21 11:00:30|296.54|294.14|296.48|294.08|296.54|294.14|296.48|294.08|0
1650538840000|2022-04-21 11:00:40|296.42|294.02|296.54|294.14|296.54|294.14|296.42|294.02|0
1650538850000|2022-04-21 11:00:50|296.65|294.25|296.54|294.14|296.65|294.25|296.54|294.14|0
1650538860000|2022-04-21 11:01:00|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1650538870000|2022-04-21 11:01:10|296.48|294.08|296.48|294.08|296.54|294.14|296.48|294.08|0
1650538880000|2022-04-21 11:01:20|296.54|294.14|296.65|294.25|296.65|294.25|296.54|294.14|0
1650538890000|2022-04-21 11:01:30|296.6|294.2|296.42|294.02|296.6|294.2|296.42|294.02|0
1650538900000|2022-04-21 11:01:40|296.31|293.91|296.31|293.91|296.31|293.91|296.31|293.91|0
1650538910000|2022-04-21 11:01:50|296.42|294.02|296.31|293.91|296.42|294.02|296.31|293.91|0
1650538920000|2022-04-21 11:02:00|296.42|294.02|296.42|294.02|296.54|294.14|296.42|294.02|0
1650538930000|2022-04-21 11:02:10|296.54|294.14|296.42|294.02|296.54|294.14|296.42|294.02|0
1650538940000|2022-04-21 11:02:20|296.54|294.14|296.65|294.25|296.65|294.25|296.54|294.14|0
1650538950000|2022-04-21 11:02:30|296.77|294.37|296.88|294.48|296.88|294.48|296.77|294.37|0
1650538960000|2022-04-21 11:02:40|297|294.6|296.88|294.48|297|294.6|296.77|294.37|0
1650538970000|2022-04-21 11:02:50|297|294.6|297|294.6|297|294.6|297|294.6|0
1650538980000|2022-04-21 11:03:00|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1650538990000|2022-04-21 11:03:10|296.77|294.37|296.77|294.37|296.77|294.37|296.77|294.37|0
1650539000000|2022-04-21 11:03:20|296.65|294.25|296.77|294.37|296.77|294.37|296.65|294.25|0
1650539010000|2022-04-21 11:03:30|296.88|294.48|297|294.6|297|294.6|296.88|294.48|0
1650539040000|2022-04-21 11:04:00|296.88|294.48|296.77|294.37|296.94|294.54|296.77|294.37|0
1650539050000|2022-04-21 11:04:10|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1650539060000|2022-04-21 11:04:20|296.94|294.54|296.88|294.48|297|294.6|296.77|294.37|0
1650539070000|2022-04-21 11:04:30|296.77|294.37|296.88|294.48|296.88|294.48|296.77|294.37|0
1650539090000|2022-04-21 11:04:50|296.83|294.43|296.77|294.37|296.83|294.43|296.65|294.25|0
1650539100000|2022-04-21 11:05:00|296.88|294.48|296.77|294.37|296.88|294.48|296.77|294.37|0
1650539110000|2022-04-21 11:05:10|296.83|294.43|296.77|294.37|296.83|294.43|296.77|294.37|0
1650539120000|2022-04-21 11:05:20|296.88|294.48|297|294.6|297|294.6|296.88|294.48|0
1650539130000|2022-04-21 11:05:30|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1650539140000|2022-04-21 11:05:40|297|294.6|297|294.6|297|294.6|297|294.6|0
1650539150000|2022-04-21 11:05:50|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1650539160000|2022-04-21 11:06:00|297.06|294.66|297.23|294.83|297.23|294.83|297.06|294.66|0
1650539170000|2022-04-21 11:06:10|297.11|294.71|297.23|294.83|297.23|294.83|297.11|294.71|0
1650539180000|2022-04-21 11:06:20|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1650539190000|2022-04-21 11:06:30|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1650539200000|2022-04-21 11:06:40|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1650539210000|2022-04-21 11:06:50|297.46|295.06|297.35|294.95|297.46|295.06|297.35|294.95|0
1650539220000|2022-04-21 11:07:00|297.46|295.06|297.46|295.06|297.46|295.06|297.46|295.06|0
1650539230000|2022-04-21 11:07:10|297.35|294.95|297.46|295.06|297.46|295.06|297.35|294.95|0
1650539240000|2022-04-21 11:07:20|297.52|295.12|297.69|295.29|297.69|295.29|297.52|295.12|0
1650539270000|2022-04-21 11:07:50|297.58|295.18|297.46|295.06|297.58|295.18|297.46|295.06|0
1650539280000|2022-04-21 11:08:00|297.58|295.18|297.52|295.12|297.58|295.18|297.52|295.12|0
1650539290000|2022-04-21 11:08:10|297.46|295.06|297.35|294.95|297.46|295.06|297.35|294.95|0
1650539300000|2022-04-21 11:08:20|297.23|294.83|297.23|294.83|297.23|294.83|297.11|294.71|0
1650539310000|2022-04-21 11:08:30|297.17|294.77|297.11|294.71|297.17|294.77|297.11|294.71|0
1650539330000|2022-04-21 11:08:50|297|294.6|297.23|294.83|297.23|294.83|297|294.6|0
1650539340000|2022-04-21 11:09:00|297.11|294.71|297.23|294.83|297.23|294.83|297.11|294.71|0
1650539350000|2022-04-21 11:09:10|297.11|294.71|297.11|294.71|297.11|294.71|297.11|294.71|0
1650539360000|2022-04-21 11:09:20|297.17|294.77|297.17|294.77|297.17|294.77|297.11|294.71|0
1650539370000|2022-04-21 11:09:30|297.11|294.71|297.11|294.71|297.11|294.71|297|294.6|0
1650539390000|2022-04-21 11:09:50|297.06|294.66|297.11|294.71|297.11|294.71|297|294.6|0
1650539400000|2022-04-21 11:10:00|297.23|294.83|297.23|294.83|297.23|294.83|297.11|294.71|0
1650539410000|2022-04-21 11:10:10|297.34|294.94|297.46|295.06|297.46|295.06|297.34|294.94|0
1650539440000|2022-04-21 11:10:40|297.34|294.94|297.34|294.94|297.34|294.94|297.34|294.94|0
1650539450000|2022-04-21 11:10:50|297.4|295|297.34|294.94|297.4|295|297.34|294.94|0
1650539460000|2022-04-21 11:11:00|297.29|294.89|297.46|295.06|297.46|295.06|297.29|294.89|0
1650539470000|2022-04-21 11:11:10|297.34|294.94|297.46|295.06|297.46|295.06|297.23|294.83|0
1650539480000|2022-04-21 11:11:20|297.34|294.94|297.34|294.94|297.34|294.94|297.34|294.94|0
1650539490000|2022-04-21 11:11:30|297.29|294.89|297.29|294.89|297.29|294.89|297.29|294.89|0
1650539500000|2022-04-21 11:11:40|297.23|294.83|297.23|294.83|297.29|294.89|297.23|294.83|0
1650539510000|2022-04-21 11:11:50|297.34|294.94|297.23|294.83|297.34|294.94|297.23|294.83|0
1650539520000|2022-04-21 11:12:00|297.58|295.18|297.34|294.94|297.58|295.18|297.34|294.94|0
1650539530000|2022-04-21 11:12:10|297.46|295.06|297.46|295.06|297.46|295.06|297.34|294.94|0
1650539540000|2022-04-21 11:12:20|297.34|294.94|297.23|294.83|297.34|294.94|297.23|294.83|0
1650539550000|2022-04-21 11:12:30|297.11|294.71|297.11|294.71|297.11|294.71|297|294.6|0
1650539580000|2022-04-21 11:13:00|297|294.6|297|294.6|297|294.6|297|294.6|0
1650539590000|2022-04-21 11:13:10|297.11|294.71|297.11|294.71|297.23|294.83|297.11|294.71|0
1650539600000|2022-04-21 11:13:20|297|294.6|297.06|294.66|297.06|294.66|297|294.6|0
1650539610000|2022-04-21 11:13:30|297.11|294.71|297.11|294.71|297.11|294.71|297.06|294.66|0
1650539620000|2022-04-21 11:13:40|297|294.6|297|294.6|297|294.6|297|294.6|0
1650539640000|2022-04-21 11:14:00|297.23|294.83|296.65|294.25|297.23|294.83|296.65|294.25|0
1650539650000|2022-04-21 11:14:10|296.76|294.36|296.76|294.36|296.76|294.36|296.76|294.36|0
1650539670000|2022-04-21 11:14:30|296.71|294.31|296.53|294.13|296.71|294.31|296.53|294.13|0
1650539680000|2022-04-21 11:14:40|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1650539690000|2022-04-21 11:14:50|296.65|294.25|296.65|294.25|296.65|294.25|296.65|294.25|0
1650539700000|2022-04-21 11:15:00|296.88|294.48|296.65|294.25|296.88|294.48|296.65|294.25|0
1650539710000|2022-04-21 11:15:10|296.59|294.19|296.53|294.13|296.59|294.19|296.53|294.13|0
1650539720000|2022-04-21 11:15:20|296.42|294.02|296.42|294.02|296.42|294.02|296.42|294.02|0
1650539740000|2022-04-21 11:15:40|296.53|294.13|296.65|294.25|296.65|294.25|296.53|294.13|0
1650539760000|2022-04-21 11:16:00|296.53|294.13|296.65|294.25|296.65|294.25|296.53|294.13|0
1650539770000|2022-04-21 11:16:10|296.76|294.36|296.76|294.36|296.76|294.36|296.76|294.36|0
1650539780000|2022-04-21 11:16:20|296.65|294.25|296.71|294.31|296.71|294.31|296.65|294.25|0
1650539790000|2022-04-21 11:16:30|296.65|294.25|296.65|294.25|296.76|294.36|296.65|294.25|0
1650539800000|2022-04-21 11:16:40|296.76|294.36|296.65|294.25|296.76|294.36|296.59|294.19|0
1650539810000|2022-04-21 11:16:50|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1650539820000|2022-04-21 11:17:00|296.18|293.78|295.95|293.55|296.18|293.78|295.95|293.55|0
1650539830000|2022-04-21 11:17:10|295.72|293.32|295.84|293.44|295.84|293.44|295.72|293.32|0
1650539840000|2022-04-21 11:17:20|295.67|293.27|295.67|293.27|295.67|293.27|295.67|293.27|0
1650539850000|2022-04-21 11:17:30|295.61|293.21|295.61|293.21|295.61|293.21|295.61|293.21|0
1650539860000|2022-04-21 11:17:40|295.67|293.27|295.72|293.32|295.72|293.32|295.61|293.21|0
1650539870000|2022-04-21 11:17:50|295.61|293.21|295.61|293.21|295.61|293.21|295.61|293.21|0
1650539880000|2022-04-21 11:18:00|295.26|292.86|295.72|293.32|295.72|293.32|295.26|292.86|0
1650539890000|2022-04-21 11:18:10|295.61|293.21|295.72|293.32|295.72|293.32|295.61|293.21|0
1650539900000|2022-04-21 11:18:20|295.61|293.21|295.95|293.55|296.07|293.67|295.55|293.15|0
1650539920000|2022-04-21 11:18:40|295.84|293.44|295.95|293.55|295.95|293.55|295.84|293.44|0
1650539930000|2022-04-21 11:18:50|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1650539940000|2022-04-21 11:19:00|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1650539950000|2022-04-21 11:19:10|295.61|293.21|295.61|293.21|295.61|293.21|295.61|293.21|0
1650539960000|2022-04-21 11:19:20|295.55|293.15|295.61|293.21|295.61|293.21|295.55|293.15|0
1650539970000|2022-04-21 11:19:30|295.49|293.09|295.49|293.09|295.49|293.09|295.49|293.09|0
1650539980000|2022-04-21 11:19:40|295.61|293.21|295.95|293.55|295.95|293.55|295.61|293.21|0
1650539990000|2022-04-21 11:19:50|295.84|293.44|295.84|293.44|295.84|293.44|295.72|293.32|0
1650540000000|2022-04-21 11:20:00|295.95|293.55|295.95|293.55|295.95|293.55|295.84|293.44|0
1650540010000|2022-04-21 11:20:10|295.84|293.44|295.84|293.44|295.84|293.44|295.84|293.44|0
1650540020000|2022-04-21 11:20:20|295.72|293.32|295.72|293.32|295.84|293.44|295.72|293.32|0
1650540030000|2022-04-21 11:20:30|295.84|293.44|295.72|293.32|295.84|293.44|295.72|293.32|0
1650540040000|2022-04-21 11:20:40|295.84|293.44|295.72|293.32|295.84|293.44|295.72|293.32|0
1650540050000|2022-04-21 11:20:50|295.84|293.44|295.72|293.32|295.84|293.44|295.72|293.32|0
1650540060000|2022-04-21 11:21:00|295.61|293.21|295.49|293.09|295.61|293.21|295.49|293.09|0
1650540070000|2022-04-21 11:21:10|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650540080000|2022-04-21 11:21:20|295.49|293.09|295.61|293.21|295.61|293.21|295.49|293.09|0
1650540090000|2022-04-21 11:21:30|295.49|293.09|295.49|293.09|295.49|293.09|295.43|293.03|0
1650540100000|2022-04-21 11:21:40|295.55|293.15|295.49|293.09|295.55|293.15|295.49|293.09|0
1650540110000|2022-04-21 11:21:50|295.43|293.03|295.43|293.03|295.43|293.03|295.43|293.03|0
1650540120000|2022-04-21 11:22:00|295.37|292.97|295.37|292.97|295.37|292.97|295.26|292.86|0
1650540130000|2022-04-21 11:22:10|295.43|293.03|295.43|293.03|295.49|293.09|295.43|293.03|0
1650540140000|2022-04-21 11:22:20|295.49|293.09|295.26|292.86|295.49|293.09|295.26|292.86|0
1650540150000|2022-04-21 11:22:30|295.37|292.97|295.49|293.09|295.49|293.09|295.37|292.97|0
1650540160000|2022-04-21 11:22:40|295.43|293.03|295.72|293.32|295.72|293.32|295.43|293.03|0
1650540170000|2022-04-21 11:22:50|295.78|293.38|295.72|293.32|295.84|293.44|295.72|293.32|0
1650540180000|2022-04-21 11:23:00|295.6|293.2|295.49|293.09|295.72|293.32|295.49|293.09|0
1650540200000|2022-04-21 11:23:20|295.37|292.97|295.37|292.97|295.49|293.09|295.37|292.97|0
1650540210000|2022-04-21 11:23:30|295.43|293.03|295.43|293.03|295.43|293.03|295.43|293.03|0
1650540220000|2022-04-21 11:23:40|295.49|293.09|295.49|293.09|295.49|293.09|295.43|293.03|0
1650540240000|2022-04-21 11:24:00|295.55|293.15|295.72|293.32|295.72|293.32|295.55|293.15|0
1650540260000|2022-04-21 11:24:20|295.78|293.38|295.49|293.09|295.78|293.38|295.49|293.09|0
1650540270000|2022-04-21 11:24:30|295.6|293.2|295.49|293.09|295.6|293.2|295.49|293.09|0
1650540280000|2022-04-21 11:24:40|295.6|293.2|295.49|293.09|295.6|293.2|295.49|293.09|0
1650540290000|2022-04-21 11:24:50|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650540300000|2022-04-21 11:25:00|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1650540310000|2022-04-21 11:25:10|295.2|292.8|295.14|292.74|295.2|292.8|295.14|292.74|0
1650540320000|2022-04-21 11:25:20|295.03|292.63|295.14|292.74|295.14|292.74|295.03|292.63|0
1650540330000|2022-04-21 11:25:30|295.26|292.86|295.37|292.97|295.37|292.97|295.26|292.86|0
1650540340000|2022-04-21 11:25:40|295.26|292.86|295.26|292.86|295.37|292.97|295.26|292.86|0
1650540360000|2022-04-21 11:26:00|295.2|292.8|295.26|292.86|295.26|292.86|295.14|292.74|0
1650540370000|2022-04-21 11:26:10|295.14|292.74|295.14|292.74|295.26|292.86|295.14|292.74|0
1650540380000|2022-04-21 11:26:20|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1650540390000|2022-04-21 11:26:30|295.37|292.97|295.37|292.97|295.37|292.97|295.26|292.86|0
1650540400000|2022-04-21 11:26:40|295.32|292.92|295.37|292.97|295.37|292.97|295.32|292.92|0
1650540420000|2022-04-21 11:27:00|295.43|293.03|295.26|292.86|295.43|293.03|295.26|292.86|0
1650540430000|2022-04-21 11:27:10|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650540440000|2022-04-21 11:27:20|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1650540460000|2022-04-21 11:27:40|295.03|292.63|294.8|292.4|295.03|292.63|294.68|292.28|0
1650540470000|2022-04-21 11:27:50|294.68|292.28|295.03|292.63|295.03|292.63|294.68|292.28|0
1650540480000|2022-04-21 11:28:00|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650540490000|2022-04-21 11:28:10|295.03|292.63|294.91|292.51|295.03|292.63|294.91|292.51|0
1650540500000|2022-04-21 11:28:20|295.03|292.63|295.03|292.63|295.03|292.63|295.03|292.63|0
1650540510000|2022-04-21 11:28:30|295.14|292.74|295.26|292.86|295.26|292.86|295.14|292.74|0
1650540530000|2022-04-21 11:28:50|295.2|292.8|295.14|292.74|295.2|292.8|295.14|292.74|0
1650540540000|2022-04-21 11:29:00|295.03|292.63|294.68|292.28|295.03|292.63|294.68|292.28|0
1650540550000|2022-04-21 11:29:10|294.79|292.39|294.45|292.05|294.79|292.39|294.45|292.05|0
1650540560000|2022-04-21 11:29:20|294.33|291.93|294.22|291.82|294.33|291.93|294.22|291.82|0
1650540570000|2022-04-21 11:29:30|294.33|291.93|294.33|291.93|294.33|291.93|294.33|291.93|0
1650540590000|2022-04-21 11:29:50|294.22|291.82|294.22|291.82|294.22|291.82|294.22|291.82|0
1650540600000|2022-04-21 11:30:00|294.33|291.93|294.1|291.7|294.33|291.93|293.99|291.59|0
1650540610000|2022-04-21 11:30:10|294.22|291.82|294.22|291.82|294.22|291.82|294.22|291.82|0
1650540620000|2022-04-21 11:30:20|294.33|291.93|294.68|292.28|294.68|292.28|294.33|291.93|0
1650540640000|2022-04-21 11:30:40|294.56|292.16|294.56|292.16|294.56|292.16|294.56|292.16|0
1650540650000|2022-04-21 11:30:50|294.68|292.28|294.68|292.28|294.68|292.28|294.68|292.28|0
1650540660000|2022-04-21 11:31:00|294.79|292.39|295.02|292.62|295.02|292.62|294.79|292.39|0
1650540680000|2022-04-21 11:31:20|295.14|292.74|295.02|292.62|295.14|292.74|295.02|292.62|0
1650540690000|2022-04-21 11:31:30|294.91|292.51|295.02|292.62|295.02|292.62|294.91|292.51|0
1650540700000|2022-04-21 11:31:40|294.97|292.57|294.79|292.39|294.97|292.57|294.79|292.39|0
1650540710000|2022-04-21 11:31:50|294.68|292.28|294.79|292.39|294.79|292.39|294.68|292.28|0
1650540720000|2022-04-21 11:32:00|294.85|292.45|294.79|292.39|294.85|292.45|294.79|292.39|0
1650540740000|2022-04-21 11:32:20|294.85|292.45|294.85|292.45|294.85|292.45|294.85|292.45|0
1650540750000|2022-04-21 11:32:30|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650540760000|2022-04-21 11:32:40|294.97|292.57|294.97|292.57|294.97|292.57|294.97|292.57|0
1650540770000|2022-04-21 11:32:50|294.91|292.51|295.02|292.62|295.02|292.62|294.91|292.51|0
1650540780000|2022-04-21 11:33:00|295.08|292.68|295.14|292.74|295.14|292.74|295.02|292.62|0
1650540790000|2022-04-21 11:33:10|295.25|292.85|295.37|292.97|295.37|292.97|295.25|292.85|0
1650540800000|2022-04-21 11:33:20|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1650540810000|2022-04-21 11:33:30|295.37|292.97|295.25|292.85|295.37|292.97|295.25|292.85|0
1650540820000|2022-04-21 11:33:40|295.31|292.91|295.25|292.85|295.31|292.91|295.25|292.85|0
1650540840000|2022-04-21 11:34:00|295.2|292.8|295.02|292.62|295.2|292.8|295.02|292.62|0
1650540850000|2022-04-21 11:34:10|294.91|292.51|294.68|292.28|295.02|292.62|294.68|292.28|0
1650540860000|2022-04-21 11:34:20|294.74|292.34|294.68|292.28|294.74|292.34|294.68|292.28|0
1650540870000|2022-04-21 11:34:30|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1650540880000|2022-04-21 11:34:40|294.68|292.28|294.68|292.28|294.68|292.28|294.68|292.28|0
1650540890000|2022-04-21 11:34:50|294.62|292.22|294.62|292.22|294.62|292.22|294.62|292.22|0
1650540900000|2022-04-21 11:35:00|294.68|292.28|294.91|292.51|294.91|292.51|294.68|292.28|0
1650540910000|2022-04-21 11:35:10|295.02|292.62|294.91|292.51|295.02|292.62|294.91|292.51|0
1650540920000|2022-04-21 11:35:20|294.97|292.57|294.91|292.51|294.97|292.57|294.91|292.51|0
1650540950000|2022-04-21 11:35:50|295.14|292.74|295.02|292.62|295.14|292.74|294.91|292.51|0
1650540970000|2022-04-21 11:36:10|295.14|292.74|294.91|292.51|295.14|292.74|294.91|292.51|0
1650541000000|2022-04-21 11:36:40|295.02|292.62|295.08|292.68|295.08|292.68|295.02|292.62|0
1650541010000|2022-04-21 11:36:50|295.14|292.74|294.91|292.51|295.14|292.74|294.91|292.51|0
1650541020000|2022-04-21 11:37:00|295.02|292.62|294.91|292.51|295.02|292.62|294.91|292.51|0
1650541030000|2022-04-21 11:37:10|295.02|292.62|294.91|292.51|295.02|292.62|294.91|292.51|0
1650541040000|2022-04-21 11:37:20|294.85|292.45|294.91|292.51|294.91|292.51|294.85|292.45|0
1650541050000|2022-04-21 11:37:30|294.85|292.45|294.91|292.51|294.91|292.51|294.85|292.45|0
1650541070000|2022-04-21 11:37:50|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1650541080000|2022-04-21 11:38:00|294.91|292.51|295.02|292.62|295.02|292.62|294.79|292.39|0
1650541100000|2022-04-21 11:38:20|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650541110000|2022-04-21 11:38:30|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1650541120000|2022-04-21 11:38:40|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650541140000|2022-04-21 11:39:00|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1650541150000|2022-04-21 11:39:10|295.37|292.97|295.37|292.97|295.37|292.97|295.25|292.85|0
1650541170000|2022-04-21 11:39:30|295.31|292.91|295.37|292.97|295.37|292.97|295.25|292.85|0
1650541180000|2022-04-21 11:39:40|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1650541220000|2022-04-21 11:40:20|295.14|292.74|295.02|292.62|295.14|292.74|295.02|292.62|0
1650541230000|2022-04-21 11:40:30|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650541250000|2022-04-21 11:40:50|295.02|292.62|295.14|292.74|295.14|292.74|295.02|292.62|0
1650541260000|2022-04-21 11:41:00|295.02|292.62|295.08|292.68|295.14|292.74|295.02|292.62|0
1650541270000|2022-04-21 11:41:10|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1650541280000|2022-04-21 11:41:20|294.9|292.5|295.02|292.62|295.02|292.62|294.9|292.5|0
1650541300000|2022-04-21 11:41:40|294.96|292.56|295.02|292.62|295.02|292.62|294.96|292.56|0
1650541310000|2022-04-21 11:41:50|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650541320000|2022-04-21 11:42:00|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1650541330000|2022-04-21 11:42:10|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650541340000|2022-04-21 11:42:20|294.96|292.56|294.96|292.56|294.96|292.56|294.96|292.56|0
1650541350000|2022-04-21 11:42:30|295.02|292.62|294.9|292.5|295.02|292.62|294.9|292.5|0
1650541380000|2022-04-21 11:43:00|295.02|292.62|294.9|292.5|295.02|292.62|294.9|292.5|0
1650541410000|2022-04-21 11:43:30|294.79|292.39|294.79|292.39|294.79|292.39|294.79|292.39|0
1650541440000|2022-04-21 11:44:00|294.9|292.5|294.9|292.5|294.9|292.5|294.79|292.39|0
1650541460000|2022-04-21 11:44:20|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1650541470000|2022-04-21 11:44:30|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1650541480000|2022-04-21 11:44:40|295.6|293.2|295.48|293.08|295.6|293.2|295.48|293.08|0
1650541490000|2022-04-21 11:44:50|295.36|292.96|295.6|293.2|295.6|293.2|295.36|292.96|0
1650541500000|2022-04-21 11:45:00|295.71|293.31|295.48|293.08|295.71|293.31|295.48|293.08|0
1650541510000|2022-04-21 11:45:10|295.59|293.19|295.59|293.19|295.59|293.19|295.54|293.14|0
1650541520000|2022-04-21 11:45:20|295.71|293.31|295.65|293.25|295.71|293.31|295.59|293.19|0
1650541530000|2022-04-21 11:45:30|295.83|293.43|295.83|293.43|295.89|293.49|295.83|293.43|0
1650541540000|2022-04-21 11:45:40|295.89|293.49|295.89|293.49|295.89|293.49|295.83|293.43|0
1650541550000|2022-04-21 11:45:50|295.83|293.43|295.71|293.31|295.83|293.43|295.71|293.31|0
1650541560000|2022-04-21 11:46:00|295.59|293.19|295.59|293.19|295.65|293.25|295.59|293.19|0
1650541570000|2022-04-21 11:46:10|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1650541610000|2022-04-21 11:46:50|295.83|293.43|295.71|293.31|295.83|293.43|295.71|293.31|0
1650541630000|2022-04-21 11:47:10|295.65|293.25|295.48|293.08|295.65|293.25|295.48|293.08|0
1650541640000|2022-04-21 11:47:20|295.65|293.25|295.65|293.25|295.65|293.25|295.65|293.25|0
1650541650000|2022-04-21 11:47:30|295.59|293.19|295.71|293.31|295.71|293.31|295.59|293.19|0
1650541660000|2022-04-21 11:47:40|295.82|293.42|295.59|293.19|295.82|293.42|295.59|293.19|0
1650541670000|2022-04-21 11:47:50|295.71|293.31|295.71|293.31|295.71|293.31|295.71|293.31|0
1650541690000|2022-04-21 11:48:10|295.59|293.19|295.59|293.19|295.59|293.19|295.59|293.19|0
1650541700000|2022-04-21 11:48:20|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1650541740000|2022-04-21 11:49:00|295.25|292.85|295.13|292.73|295.25|292.85|295.13|292.73|0
1650541750000|2022-04-21 11:49:10|295.25|292.85|295.31|292.91|295.31|292.91|295.25|292.85|0
1650541760000|2022-04-21 11:49:20|295.25|292.85|295.25|292.85|295.25|292.85|295.25|292.85|0
1650541770000|2022-04-21 11:49:30|295.31|292.91|295.25|292.85|295.31|292.91|295.25|292.85|0
1650541820000|2022-04-21 11:50:20|295.36|292.96|295.48|293.08|295.48|293.08|295.36|292.96|0
1650541860000|2022-04-21 11:51:00|295.59|293.19|295.54|293.14|295.59|293.19|295.54|293.14|0
1650541870000|2022-04-21 11:51:10|295.59|293.19|295.71|293.31|295.71|293.31|295.59|293.19|0
1650541880000|2022-04-21 11:51:20|295.59|293.19|295.59|293.19|295.59|293.19|295.59|293.19|0
1650541900000|2022-04-21 11:51:40|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1650541930000|2022-04-21 11:52:10|295.36|292.96|295.25|292.85|295.36|292.96|295.25|292.85|0
1650541940000|2022-04-21 11:52:20|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1650541950000|2022-04-21 11:52:30|295.02|292.62|295.02|292.62|295.02|292.62|295.02|292.62|0
1650541960000|2022-04-21 11:52:40|295.13|292.73|295.25|292.85|295.25|292.85|295.13|292.73|0
1650541990000|2022-04-21 11:53:10|295.19|292.79|295.13|292.73|295.19|292.79|295.13|292.73|0
1650542000000|2022-04-21 11:53:20|295.19|292.79|295.25|292.85|295.25|292.85|295.19|292.79|0
1650542010000|2022-04-21 11:53:30|295.36|292.96|295.36|292.96|295.36|292.96|295.36|292.96|0
1650542020000|2022-04-21 11:53:40|295.31|292.91|295.42|293.02|295.42|293.02|295.31|292.91|0
1650542030000|2022-04-21 11:53:50|295.36|292.96|295.25|292.85|295.36|292.96|295.25|292.85|0
1650542040000|2022-04-21 11:54:00|295.13|292.73|295.13|292.73|295.13|292.73|295.13|292.73|0
1650542050000|2022-04-21 11:54:10|295.25|292.85|295.19|292.79|295.25|292.85|295.19|292.79|0
1650542060000|2022-04-21 11:54:20|295.24|292.84|294.67|292.27|295.24|292.84|294.67|292.27|0
1650542080000|2022-04-21 11:54:40|294.73|292.33|294.67|292.27|294.73|292.33|294.67|292.27|0
1650542090000|2022-04-21 11:54:50|294.55|292.15|294.44|292.04|294.55|292.15|294.44|292.04|0
1650542100000|2022-04-21 11:55:00|294.55|292.15|294.44|292.04|294.55|292.15|294.44|292.04|0
1650542110000|2022-04-21 11:55:10|294.32|291.92|294.44|292.04|294.44|292.04|294.32|291.92|0
1650542120000|2022-04-21 11:55:20|294.55|292.15|294.44|292.04|294.55|292.15|294.44|292.04|0
1650542140000|2022-04-21 11:55:40|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1650542150000|2022-04-21 11:55:50|294.21|291.81|294.09|291.69|294.21|291.81|294.09|291.69|0
1650542160000|2022-04-21 11:56:00|293.86|291.46|293.98|291.58|293.98|291.58|293.86|291.46|0
1650542170000|2022-04-21 11:56:10|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650542180000|2022-04-21 11:56:20|293.75|291.35|293.75|291.35|293.86|291.46|293.75|291.35|0
1650542190000|2022-04-21 11:56:30|293.63|291.23|293.63|291.23|293.75|291.35|293.63|291.23|0
1650542200000|2022-04-21 11:56:40|293.75|291.35|293.92|291.52|293.92|291.52|293.75|291.35|0
1650542210000|2022-04-21 11:56:50|293.98|291.58|293.98|291.58|294.09|291.69|293.98|291.58|0
1650542220000|2022-04-21 11:57:00|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1650542230000|2022-04-21 11:57:10|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650542240000|2022-04-21 11:57:20|293.98|291.58|294.09|291.69|294.09|291.69|293.98|291.58|0
1650542250000|2022-04-21 11:57:30|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1650542260000|2022-04-21 11:57:40|293.86|291.46|293.98|291.58|293.98|291.58|293.86|291.46|0
1650542300000|2022-04-21 11:58:20|294.09|291.69|294.21|291.81|294.21|291.81|294.09|291.69|0
1650542310000|2022-04-21 11:58:30|294.32|291.92|294.32|291.92|294.32|291.92|294.32|291.92|0
1650542320000|2022-04-21 11:58:40|294.21|291.81|294.32|291.92|294.32|291.92|294.21|291.81|0
1650542330000|2022-04-21 11:58:50|294.21|291.81|294.21|291.81|294.21|291.81|294.21|291.81|0
1650542340000|2022-04-21 11:59:00|294.09|291.69|294.04|291.64|294.09|291.69|294.04|291.64|0
1650542350000|2022-04-21 11:59:10|294.09|291.69|294.09|291.69|294.09|291.69|294.09|291.69|0
1650542380000|2022-04-21 11:59:40|294.21|291.81|294.21|291.81|294.21|291.81|294.21|291.81|0
1650542390000|2022-04-21 11:59:50|294.32|291.92|294.27|291.87|294.32|291.92|294.21|291.81|0
1650542400000|2022-04-21 12:00:00|294.44|292.04|294.44|292.04|294.55|292.15|294.44|292.04|0
1650542410000|2022-04-21 12:00:10|294.32|291.92|294.09|291.69|294.44|292.04|294.09|291.69|0
1650542420000|2022-04-21 12:00:20|293.98|291.58|294.09|291.69|294.09|291.69|293.98|291.58|0
1650542430000|2022-04-21 12:00:30|294.04|291.64|294.04|291.64|294.04|291.64|293.98|291.58|0
1650542440000|2022-04-21 12:00:40|293.98|291.58|293.75|291.35|293.98|291.58|293.75|291.35|0
1650542450000|2022-04-21 12:00:50|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650542460000|2022-04-21 12:01:00|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1650542470000|2022-04-21 12:01:10|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1650542480000|2022-04-21 12:01:20|293.86|291.46|293.75|291.35|293.86|291.46|293.75|291.35|0
1650542490000|2022-04-21 12:01:30|293.81|291.41|293.52|291.12|293.81|291.41|293.52|291.12|0
1650542500000|2022-04-21 12:01:40|293.63|291.23|293.63|291.23|293.63|291.23|293.52|291.12|0
1650542510000|2022-04-21 12:01:50|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1650542520000|2022-04-21 12:02:00|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650542530000|2022-04-21 12:02:10|293.98|291.58|293.98|291.58|293.98|291.58|293.98|291.58|0
1650542540000|2022-04-21 12:02:20|293.92|291.52|293.86|291.46|293.92|291.52|293.86|291.46|0
1650542550000|2022-04-21 12:02:30|293.75|291.35|293.75|291.35|293.75|291.35|293.75|291.35|0
1650542560000|2022-04-21 12:02:40|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1650542570000|2022-04-21 12:02:50|293.52|291.12|293.52|291.12|293.52|291.12|293.52|291.12|0
1650542580000|2022-04-21 12:03:00|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1650542620000|2022-04-21 12:03:40|293.74|291.34|293.86|291.46|293.86|291.46|293.74|291.34|0
1650542630000|2022-04-21 12:03:50|293.74|291.34|293.74|291.34|293.74|291.34|293.74|291.34|0
1650542640000|2022-04-21 12:04:00|293.69|291.29|293.74|291.34|293.74|291.34|293.63|291.23|0
1650542650000|2022-04-21 12:04:10|293.86|291.46|293.74|291.34|293.86|291.46|293.74|291.34|0
1650542660000|2022-04-21 12:04:20|293.86|291.46|293.86|291.46|293.86|291.46|293.86|291.46|0
1650542670000|2022-04-21 12:04:30|293.74|291.34|293.74|291.34|293.8|291.4|293.74|291.34|0
1650542680000|2022-04-21 12:04:40|293.63|291.23|293.63|291.23|293.63|291.23|293.63|291.23|0
1650542690000|2022-04-21 12:04:50|293.74|291.34|293.8|291.4|293.8|291.4|293.74|291.34|0
1650542700000|2022-04-21 12:05:00|293.74|291.34|293.86|291.46|293.86|291.46|293.74|291.34|0
1650542710000|2022-04-21 12:05:10|293.97|291.57|294.2|291.8|294.2|291.8|293.97|291.57|0
1650542720000|2022-04-21 12:05:20|294.09|291.69|293.97|291.57|294.09|291.69|293.86|291.46|0
1650542730000|2022-04-21 12:05:30|294.03|291.63|294.09|291.69|294.09|291.69|294.03|291.63|0
1650542750000|2022-04-21 12:05:50|293.97|291.57|294.09|291.69|294.09|291.69|293.97|291.57|0
1650542760000|2022-04-21 12:06:00|293.97|291.57|294.09|291.69|294.2|291.8|293.97|291.57|0
1650542770000|2022-04-21 12:06:10|294.2|291.8|294.2|291.8|294.2|291.8|294.09|291.69|0
1650542780000|2022-04-21 12:06:20|294.32|291.92|294.43|292.03|294.43|292.03|294.32|291.92|0
1650542790000|2022-04-21 12:06:30|294.32|291.92|294.32|291.92|294.32|291.92|294.32|291.92|0
1650542830000|2022-04-21 12:07:10|294.38|291.98|294.32|291.92|294.38|291.98|294.32|291.92|0
1650542840000|2022-04-21 12:07:20|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1650542850000|2022-04-21 12:07:30|294.66|292.26|294.55|292.15|294.66|292.26|294.55|292.15|0
1650542860000|2022-04-21 12:07:40|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1650542870000|2022-04-21 12:07:50|294.55|292.15|294.78|292.38|294.78|292.38|294.55|292.15|0
1650542880000|2022-04-21 12:08:00|294.89|292.49|294.78|292.38|294.89|292.49|294.78|292.38|0
1650542890000|2022-04-21 12:08:10|294.66|292.26|294.55|292.15|294.66|292.26|294.55|292.15|0
1650542910000|2022-04-21 12:08:30|294.61|292.21|294.66|292.26|294.66|292.26|294.61|292.21|0
1650542920000|2022-04-21 12:08:40|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1650542930000|2022-04-21 12:08:50|294.32|291.92|294.2|291.8|294.32|291.92|294.2|291.8|0
1650542940000|2022-04-21 12:09:00|294.32|291.92|294.43|292.03|294.43|292.03|294.32|291.92|0
1650542950000|2022-04-21 12:09:10|294.38|291.98|294.43|292.03|294.43|292.03|294.32|291.92|0
1650542960000|2022-04-21 12:09:20|294.38|291.98|294.2|291.8|294.38|291.98|294.2|291.8|0
1650542980000|2022-04-21 12:09:40|294.15|291.75|294.09|291.69|294.15|291.75|294.09|291.69|0
1650543000000|2022-04-21 12:10:00|294.2|291.8|294.2|291.8|294.32|291.92|294.2|291.8|0
1650543020000|2022-04-21 12:10:20|294.09|291.69|294.09|291.69|294.2|291.8|294.09|291.69|0
1650543030000|2022-04-21 12:10:30|294.2|291.8|294.09|291.69|294.2|291.8|294.09|291.69|0
1650543040000|2022-04-21 12:10:40|294.2|291.8|294.32|291.92|294.32|291.92|294.2|291.8|0
1650543050000|2022-04-21 12:10:50|294.2|291.8|294.2|291.8|294.2|291.8|294.2|291.8|0
1650543060000|2022-04-21 12:11:00|294.32|291.92|294.32|291.92|294.43|292.03|294.32|291.92|0
1650543070000|2022-04-21 12:11:10|294.43|292.03|294.32|291.92|294.43|292.03|294.32|291.92|0
1650543080000|2022-04-21 12:11:20|294.38|291.98|294.43|292.03|294.43|292.03|294.38|291.98|0
1650543090000|2022-04-21 12:11:30|294.55|292.15|294.55|292.15|294.66|292.26|294.55|292.15|0
1650543100000|2022-04-21 12:11:40|294.61|292.21|294.61|292.21|294.61|292.21|294.61|292.21|0
1650543110000|2022-04-21 12:11:50|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1650543120000|2022-04-21 12:12:00|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1650543140000|2022-04-21 12:12:20|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1650543160000|2022-04-21 12:12:40|294.38|291.98|294.38|291.98|294.38|291.98|294.38|291.98|0
1650543170000|2022-04-21 12:12:50|294.32|291.92|294.32|291.92|294.43|292.03|294.32|291.92|0
1650543180000|2022-04-21 12:13:00|294.38|291.98|294.43|292.03|294.43|292.03|294.38|291.98|0
1650543200000|2022-04-21 12:13:20|294.49|292.09|294.61|292.21|294.61|292.21|294.49|292.09|0
1650543210000|2022-04-21 12:13:30|294.66|292.26|294.78|292.38|294.78|292.38|294.66|292.26|0
1650543220000|2022-04-21 12:13:40|294.89|292.49|294.66|292.26|294.89|292.49|294.66|292.26|0
1650543230000|2022-04-21 12:13:50|294.72|292.32|294.66|292.26|294.72|292.32|294.66|292.26|0
1650543240000|2022-04-21 12:14:00|294.78|292.38|294.66|292.26|294.78|292.38|294.66|292.26|0
1650543250000|2022-04-21 12:14:10|294.61|292.21|294.55|292.15|294.66|292.26|294.55|292.15|0
1650543260000|2022-04-21 12:14:20|294.66|292.26|294.55|292.15|294.66|292.26|294.55|292.15|0
1650543270000|2022-04-21 12:14:30|294.66|292.26|294.6|292.2|294.66|292.26|294.6|292.2|0
1650543280000|2022-04-21 12:14:40|294.55|292.15|294.43|292.03|294.55|292.15|294.43|292.03|0
1650543300000|2022-04-21 12:15:00|294.54|292.14|294.31|291.91|294.54|292.14|294.31|291.91|0
1650543330000|2022-04-21 12:15:30|294.43|292.03|294.43|292.03|294.43|292.03|294.43|292.03|0
1650543340000|2022-04-21 12:15:40|294.54|292.14|294.77|292.37|294.77|292.37|294.54|292.14|0
1650543350000|2022-04-21 12:15:50|294.89|292.49|294.77|292.37|294.89|292.49|294.77|292.37|0
1650543360000|2022-04-21 12:16:00|294.83|292.43|295.01|292.61|295.01|292.61|294.83|292.43|0
1650543370000|2022-04-21 12:16:10|295|292.6|295|292.6|295|292.6|295|292.6|0
1650543380000|2022-04-21 12:16:20|294.95|292.55|295|292.6|295|292.6|294.89|292.49|0
1650543390000|2022-04-21 12:16:30|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1650543400000|2022-04-21 12:16:40|295.24|292.84|295.06|292.66|295.24|292.84|295.06|292.66|0
1650543410000|2022-04-21 12:16:50|295.12|292.72|295|292.6|295.18|292.78|295|292.6|0
1650543420000|2022-04-21 12:17:00|294.89|292.49|294.89|292.49|294.89|292.49|294.89|292.49|0
1650543430000|2022-04-21 12:17:10|295|292.6|295|292.6|295|292.6|295|292.6|0
1650543440000|2022-04-21 12:17:20|294.89|292.49|295|292.6|295|292.6|294.89|292.49|0
1650543450000|2022-04-21 12:17:30|294.95|292.55|295|292.6|295|292.6|294.89|292.49|0
1650543460000|2022-04-21 12:17:40|294.89|292.49|295.06|292.66|295.06|292.66|294.89|292.49|0
1650543470000|2022-04-21 12:17:50|295|292.6|295|292.6|295|292.6|295|292.6|0
1650543480000|2022-04-21 12:18:00|294.89|292.49|295.12|292.72|295.23|292.83|294.89|292.49|0
1650543490000|2022-04-21 12:18:10|295.18|292.78|295.23|292.83|295.23|292.83|295.18|292.78|0
1650543500000|2022-04-21 12:18:20|295.18|292.78|295|292.6|295.18|292.78|295|292.6|0
1650543510000|2022-04-21 12:18:30|295.12|292.72|295.06|292.66|295.12|292.72|295.06|292.66|0
1650543520000|2022-04-21 12:18:40|295|292.6|295.47|293.07|295.47|293.07|295|292.6|0
1650543530000|2022-04-21 12:18:50|295.35|292.95|295.35|292.95|295.46|293.06|295.35|292.95|0
1650543540000|2022-04-21 12:19:00|295.46|293.06|295.35|292.95|295.46|293.06|295.35|292.95|0
1650543550000|2022-04-21 12:19:10|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1650543560000|2022-04-21 12:19:20|295.46|293.06|295.41|293.01|295.46|293.06|295.41|293.01|0
1650543570000|2022-04-21 12:19:30|295.35|292.95|295.46|293.06|295.46|293.06|295.35|292.95|0
1650543580000|2022-04-21 12:19:40|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1650543590000|2022-04-21 12:19:50|295.64|293.24|295.58|293.18|295.64|293.24|295.58|293.18|0
1650543600000|2022-04-21 12:20:00|295.7|293.3|295.58|293.18|295.7|293.3|295.58|293.18|0
1650543610000|2022-04-21 12:20:10|295.46|293.06|295.58|293.18|295.58|293.18|295.46|293.06|0
1650543620000|2022-04-21 12:20:20|295.46|293.06|295.58|293.18|295.58|293.18|295.46|293.06|0
1650543640000|2022-04-21 12:20:40|295.46|293.06|295.35|292.95|295.46|293.06|295.35|292.95|0
1650543650000|2022-04-21 12:20:50|295.46|293.06|295.23|292.83|295.46|293.06|295.23|292.83|0
1650543660000|2022-04-21 12:21:00|295.35|292.95|295.46|293.06|295.46|293.06|295.35|292.95|0
1650543670000|2022-04-21 12:21:10|295.58|293.18|295.46|293.06|295.58|293.18|295.46|293.06|0
1650543680000|2022-04-21 12:21:20|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1650543690000|2022-04-21 12:21:30|295.46|293.06|295.46|293.06|295.46|293.06|295.46|293.06|0
1650543720000|2022-04-21 12:22:00|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1650543730000|2022-04-21 12:22:10|295.52|293.12|295.35|292.95|295.52|293.12|295.35|292.95|0
1650543750000|2022-04-21 12:22:30|295.46|293.06|295.46|293.06|295.46|293.06|295.46|293.06|0
1650543770000|2022-04-21 12:22:50|295.35|292.95|295.46|293.06|295.46|293.06|295.35|292.95|0
1650543780000|2022-04-21 12:23:00|295.35|292.95|295.23|292.83|295.35|292.95|295.23|292.83|0
1650543800000|2022-04-21 12:23:20|295.12|292.72|295.23|292.83|295.23|292.83|295.12|292.72|0
1650543810000|2022-04-21 12:23:30|295.35|292.95|295.35|292.95|295.46|293.06|295.35|292.95|0
1650543820000|2022-04-21 12:23:40|295.46|293.06|295.46|293.06|295.46|293.06|295.46|293.06|0
1650543830000|2022-04-21 12:23:50|295.58|293.18|295.58|293.18|295.58|293.18|295.46|293.06|0
1650543840000|2022-04-21 12:24:00|295.35|292.95|295.35|292.95|295.35|292.95|295.23|292.83|0
1650543850000|2022-04-21 12:24:10|295.29|292.89|295.29|292.89|295.29|292.89|295.29|292.89|0
1650543860000|2022-04-21 12:24:20|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1650543870000|2022-04-21 12:24:30|295.41|293.01|295.46|293.06|295.46|293.06|295.35|292.95|0
1650543880000|2022-04-21 12:24:40|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1650543890000|2022-04-21 12:24:50|295.23|292.83|295.23|292.83|295.23|292.83|295.23|292.83|0
1650543900000|2022-04-21 12:25:00|295.18|292.78|295.23|292.83|295.23|292.83|295.12|292.72|0
1650543920000|2022-04-21 12:25:20|295.35|292.95|295.23|292.83|295.35|292.95|295.23|292.83|0
1650543930000|2022-04-21 12:25:30|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1650543940000|2022-04-21 12:25:40|295.23|292.83|295.12|292.72|295.23|292.83|295.12|292.72|0
1650543950000|2022-04-21 12:25:50|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1650543960000|2022-04-21 12:26:00|295.46|293.06|295.58|293.18|295.58|293.18|295.46|293.06|0
1650543970000|2022-04-21 12:26:10|295.46|293.06|295.58|293.18|295.69|293.29|295.46|293.06|0
1650543980000|2022-04-21 12:26:20|295.46|293.06|295.46|293.06|295.58|293.18|295.46|293.06|0
1650544010000|2022-04-21 12:26:50|295.35|292.95|295.35|292.95|295.35|292.95|295.23|292.83|0
1650544030000|2022-04-21 12:27:10|295.29|292.89|295.29|292.89|295.35|292.95|295.23|292.83|0
1650544040000|2022-04-21 12:27:20|295.35|292.95|295.35|292.95|295.35|292.95|295.35|292.95|0
1650544070000|2022-04-21 12:27:50|295.46|293.06|295.35|292.95|295.46|293.06|295.35|292.95|0
1650544090000|2022-04-21 12:28:10|295.46|293.06|295.35|292.95|295.46|293.06|295.35|292.95|0
1650544100000|2022-04-21 12:28:20|295.23|292.83|295.23|292.83|295.23|292.83|295.23|292.83|0
1650544120000|2022-04-21 12:28:40|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1650544130000|2022-04-21 12:28:50|295.17|292.77|295.23|292.83|295.23|292.83|295.17|292.77|0
1650544170000|2022-04-21 12:29:30|295.29|292.89|295.29|292.89|295.29|292.89|295.23|292.83|0
1650544180000|2022-04-21 12:29:40|295.23|292.83|295.34|292.94|295.34|292.94|295.23|292.83|0
1650544190000|2022-04-21 12:29:50|295.46|293.06|295.58|293.18|295.58|293.18|295.46|293.06|0
1650544200000|2022-04-21 12:30:00|295.64|293.24|295.4|293|295.64|293.24|295.4|293|0
1650544210000|2022-04-21 12:30:10|295.64|293.24|295.58|293.18|295.64|293.24|295.46|293.06|0
1650544220000|2022-04-21 12:30:20|295.69|293.29|295.69|293.29|295.69|293.29|295.58|293.18|0
1650544230000|2022-04-21 12:30:30|295.58|293.18|295.46|293.06|295.58|293.18|295.46|293.06|0
1650544240000|2022-04-21 12:30:40|295.34|292.94|295.29|292.89|295.34|292.94|295.23|292.83|0
1650544250000|2022-04-21 12:30:50|295.34|292.94|295.4|293|295.4|293|295.34|292.94|0
1650544260000|2022-04-21 12:31:00|295.34|292.94|295.11|292.71|295.34|292.94|295.11|292.71|0
1650544270000|2022-04-21 12:31:10|294.88|292.48|295|292.6|295.11|292.71|294.88|292.48|0
1650544280000|2022-04-21 12:31:20|295.11|292.71|295|292.6|295.11|292.71|295|292.6|0
1650544290000|2022-04-21 12:31:30|295.11|292.71|295.11|292.71|295.11|292.71|295.11|292.71|0
1650544300000|2022-04-21 12:31:40|295.23|292.83|295.23|292.83|295.23|292.83|295.23|292.83|0
1650544310000|2022-04-21 12:31:50|295.11|292.71|294.94|292.54|295.11|292.71|294.94|292.54|0
1650544320000|2022-04-21 12:32:00|294.88|292.48|295|292.6|295|292.6|294.88|292.48|0
1650544330000|2022-04-21 12:32:10|294.77|292.37|294.71|292.31|294.77|292.37|294.71|292.31|0
1650544340000|2022-04-21 12:32:20|294.65|292.25|294.65|292.25|294.65|292.25|294.54|292.14|0
1650544350000|2022-04-21 12:32:30|294.6|292.2|294.77|292.37|294.77|292.37|294.6|292.2|0
1650544360000|2022-04-21 12:32:40|294.88|292.48|294.88|292.48|294.88|292.48|294.88|292.48|0
1650544370000|2022-04-21 12:32:50|294.83|292.43|294.65|292.25|294.83|292.43|294.65|292.25|0
1650544380000|2022-04-21 12:33:00|294.77|292.37|294.88|292.48|294.88|292.48|294.77|292.37|0
1650544390000|2022-04-21 12:33:10|295.11|292.71|295.23|292.83|295.23|292.83|295.11|292.71|0
1650544400000|2022-04-21 12:33:20|295.34|292.94|295.57|293.17|295.57|293.17|295.34|292.94|0
1650544410000|2022-04-21 12:33:30|295.46|293.06|296.99|294.59|297.11|294.71|295.46|293.06|0
1650544420000|2022-04-21 12:33:40|297.11|294.71|297.46|295.06|297.57|295.17|297.11|294.71|0
1650544430000|2022-04-21 12:33:50|297.57|295.17|298.15|295.75|298.15|295.75|297.57|295.17|0
1650544440000|2022-04-21 12:34:00|298.03|295.63|298.38|295.98|298.5|296.1|298.03|295.63|0
1650544450000|2022-04-21 12:34:10|298.21|295.81|298.15|295.75|298.26|295.86|298.15|295.75|0
1650544460000|2022-04-21 12:34:20|298.38|295.98|298.03|295.63|298.38|295.98|298.03|295.63|0
1650544470000|2022-04-21 12:34:30|297.8|295.4|297.8|295.4|297.8|295.4|297.69|295.29|0
1650544480000|2022-04-21 12:34:40|297.92|295.52|297.92|295.52|297.92|295.52|297.92|295.52|0
1650544490000|2022-04-21 12:34:50|298.03|295.63|298.09|295.69|298.09|295.69|298.03|295.63|0
1650544500000|2022-04-21 12:35:00|297.98|295.58|297.92|295.52|297.98|295.58|297.92|295.52|0
1650544510000|2022-04-21 12:35:10|297.8|295.4|297.69|295.29|297.8|295.4|297.63|295.23|0
1650544520000|2022-04-21 12:35:20|297.75|295.35|297.69|295.29|297.75|295.35|297.69|295.29|0
1650544530000|2022-04-21 12:35:30|297.8|295.4|297.92|295.52|297.92|295.52|297.8|295.4|0
1650544540000|2022-04-21 12:35:40|298.03|295.63|298.03|295.63|298.03|295.63|297.92|295.52|0
1650544550000|2022-04-21 12:35:50|298.15|295.75|297.98|295.58|298.15|295.75|297.98|295.58|0
1650544560000|2022-04-21 12:36:00|297.92|295.52|297.92|295.52|297.92|295.52|297.8|295.4|0
1650544570000|2022-04-21 12:36:10|297.8|295.4|297.92|295.52|297.92|295.52|297.8|295.4|0
1650544580000|2022-04-21 12:36:20|298.03|295.63|297.92|295.52|298.03|295.63|297.92|295.52|0
1650544590000|2022-04-21 12:36:30|297.86|295.46|297.92|295.52|298.03|295.63|297.86|295.46|0
1650544600000|2022-04-21 12:36:40|297.8|295.4|297.8|295.4|297.8|295.4|297.8|295.4|0
1650544610000|2022-04-21 12:36:50|297.69|295.29|297.69|295.29|297.69|295.29|297.57|295.17|0
1650544620000|2022-04-21 12:37:00|297.75|295.35|297.57|295.17|297.75|295.35|297.57|295.17|0
1650544630000|2022-04-21 12:37:10|297.69|295.29|297.57|295.17|297.69|295.29|297.57|295.17|0
1650544650000|2022-04-21 12:37:30|297.45|295.05|297.57|295.17|297.57|295.17|297.45|295.05|0
1650544660000|2022-04-21 12:37:40|297.69|295.29|297.69|295.29|297.69|295.29|297.69|295.29|0
1650544670000|2022-04-21 12:37:50|297.57|295.17|297.69|295.29|297.69|295.29|297.57|295.17|0
1650544680000|2022-04-21 12:38:00|297.57|295.17|297.57|295.17|297.57|295.17|297.57|295.17|0
1650544700000|2022-04-21 12:38:20|297.63|295.23|297.57|295.17|297.68|295.28|297.57|295.17|0
1650544720000|2022-04-21 12:38:40|297.34|294.94|297.22|294.82|297.34|294.94|297.22|294.82|0
1650544730000|2022-04-21 12:38:50|297.11|294.71|297.22|294.82|297.22|294.82|297.11|294.71|0
1650544740000|2022-04-21 12:39:00|297.11|294.71|296.99|294.59|297.11|294.71|296.99|294.59|0
1650544750000|2022-04-21 12:39:10|296.88|294.48|296.88|294.48|296.88|294.48|296.88|294.48|0
1650544760000|2022-04-21 12:39:20|296.99|294.59|296.99|294.59|296.99|294.59|296.99|294.59|0
1650544770000|2022-04-21 12:39:30|296.94|294.54|296.94|294.54|296.94|294.54|296.94|294.54|0
1650544780000|2022-04-21 12:39:40|296.99|294.59|296.82|294.42|297.05|294.65|296.82|294.42|0
1650544790000|2022-04-21 12:39:50|296.65|294.25|296.65|294.25|296.65|294.25|296.53|294.13|0
1650544800000|2022-04-21 12:40:00|296.53|294.13|296.47|294.07|296.53|294.13|296.47|294.07|0
1650544810000|2022-04-21 12:40:10|296.53|294.13|296.53|294.13|296.53|294.13|296.42|294.02|0
1650544820000|2022-04-21 12:40:20|296.47|294.07|296.53|294.13|296.53|294.13|296.3|293.9|0
1650544830000|2022-04-21 12:40:30|296.65|294.25|296.65|294.25|296.76|294.36|296.65|294.25|0
1650544840000|2022-04-21 12:40:40|296.59|294.19|296.59|294.19|296.59|294.19|296.59|294.19|0
1650544850000|2022-04-21 12:40:50|296.65|294.25|296.88|294.48|296.88|294.48|296.65|294.25|0
1650544860000|2022-04-21 12:41:00|296.76|294.36|296.76|294.36|296.88|294.48|296.76|294.36|0
1650544870000|2022-04-21 12:41:10|296.53|294.13|296.53|294.13|296.53|294.13|296.53|294.13|0
1650544890000|2022-04-21 12:41:30|296.41|294.01|296.3|293.9|296.41|294.01|296.3|293.9|0
1650544900000|2022-04-21 12:41:40|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1650544910000|2022-04-21 12:41:50|296.53|294.13|296.47|294.07|296.53|294.13|296.47|294.07|0
1650544920000|2022-04-21 12:42:00|296.53|294.13|296.53|294.13|296.53|294.13|296.53|294.13|0
1650544930000|2022-04-21 12:42:10|296.41|294.01|296.18|293.78|296.41|294.01|296.18|293.78|0
1650544940000|2022-04-21 12:42:20|296.07|293.67|296.18|293.78|296.18|293.78|296.07|293.67|0
1650544950000|2022-04-21 12:42:30|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1650544970000|2022-04-21 12:42:50|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650544980000|2022-04-21 12:43:00|296.24|293.84|296.18|293.78|296.24|293.84|296.18|293.78|0
1650545020000|2022-04-21 12:43:40|296.07|293.67|296.07|293.67|296.18|293.78|296.07|293.67|0
1650545030000|2022-04-21 12:43:50|295.95|293.55|295.95|293.55|296.07|293.67|295.95|293.55|0
1650545040000|2022-04-21 12:44:00|296.01|293.61|296.07|293.67|296.07|293.67|296.01|293.61|0
1650545050000|2022-04-21 12:44:10|295.95|293.55|296.07|293.67|296.07|293.67|295.95|293.55|0
1650545070000|2022-04-21 12:44:30|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650545080000|2022-04-21 12:44:40|296.07|293.67|296.07|293.67|296.18|293.78|296.07|293.67|0
1650545100000|2022-04-21 12:45:00|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1650545110000|2022-04-21 12:45:10|296.07|293.67|295.95|293.55|296.07|293.67|295.95|293.55|0
1650545120000|2022-04-21 12:45:20|296.01|293.61|296.07|293.67|296.07|293.67|296.01|293.61|0
1650545140000|2022-04-21 12:45:40|296.18|293.78|296.18|293.78|296.3|293.9|296.18|293.78|0
1650545150000|2022-04-21 12:45:50|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1650545160000|2022-04-21 12:46:00|296.41|294.01|296.3|293.9|296.41|294.01|296.3|293.9|0
1650545170000|2022-04-21 12:46:10|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650545180000|2022-04-21 12:46:20|296.3|293.9|296.3|293.9|296.36|293.96|296.3|293.9|0
1650545200000|2022-04-21 12:46:40|296.41|294.01|296.3|293.9|296.41|294.01|296.3|293.9|0
1650545210000|2022-04-21 12:46:50|296.41|294.01|296.41|294.01|296.41|294.01|296.41|294.01|0
1650545220000|2022-04-21 12:47:00|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1650545230000|2022-04-21 12:47:10|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650545240000|2022-04-21 12:47:20|296.07|293.67|296.18|293.78|296.18|293.78|296.07|293.67|0
1650545250000|2022-04-21 12:47:30|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1650545260000|2022-04-21 12:47:40|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650545270000|2022-04-21 12:47:50|296.24|293.84|296.24|293.84|296.24|293.84|296.24|293.84|0
1650545280000|2022-04-21 12:48:00|296.07|293.67|296.13|293.73|296.13|293.73|296.07|293.67|0
1650545290000|2022-04-21 12:48:10|296.07|293.67|296.24|293.84|296.3|293.9|296.07|293.67|0
1650545300000|2022-04-21 12:48:20|296.18|293.78|295.95|293.55|296.18|293.78|295.95|293.55|0
1650545310000|2022-04-21 12:48:30|296.07|293.67|296.07|293.67|296.07|293.67|296.07|293.67|0
1650545320000|2022-04-21 12:48:40|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650545330000|2022-04-21 12:48:50|295.95|293.55|296.07|293.67|296.18|293.78|295.95|293.55|0
1650545340000|2022-04-21 12:49:00|295.95|293.55|296.07|293.67|296.07|293.67|295.95|293.55|0
1650545350000|2022-04-21 12:49:10|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1650545360000|2022-04-21 12:49:20|296.07|293.67|296.07|293.67|296.07|293.67|296.07|293.67|0
1650545370000|2022-04-21 12:49:30|296.3|293.9|296.3|293.9|296.3|293.9|296.3|293.9|0
1650545380000|2022-04-21 12:49:40|296.24|293.84|296.3|293.9|296.3|293.9|296.24|293.84|0
1650545390000|2022-04-21 12:49:50|296.18|293.78|296.18|293.78|296.18|293.78|296.18|293.78|0
1650545400000|2022-04-21 12:50:00|296.3|293.9|296.07|293.67|296.3|293.9|296.07|293.67|0
1650545410000|2022-04-21 12:50:10|296.13|293.73|296.3|293.9|296.3|293.9|296.13|293.73|0
1650545430000|2022-04-21 12:50:30|296.18|293.78|295.95|293.55|296.18|293.78|295.95|293.55|0
1650545440000|2022-04-21 12:50:40|296.01|293.61|296.07|293.67|296.07|293.67|296.01|293.61|0
1650545450000|2022-04-21 12:50:50|296.01|293.61|296.06|293.66|296.06|293.66|296.01|293.61|0
1650545460000|2022-04-21 12:51:00|295.95|293.55|295.89|293.49|295.95|293.55|295.89|293.49|0
1650545470000|2022-04-21 12:51:10|295.83|293.43|295.89|293.49|295.95|293.55|295.83|293.43|0
1650545480000|2022-04-21 12:51:20|295.95|293.55|295.83|293.43|295.95|293.55|295.83|293.43|0
1650545490000|2022-04-21 12:51:30|295.95|293.55|295.83|293.43|295.95|293.55|295.83|293.43|0
1650545500000|2022-04-21 12:51:40|295.95|293.55|295.95|293.55|295.95|293.55|295.95|293.55|0
1650545520000|2022-04-21 12:52:00|295.83|293.43|295.83|293.43|295.83|293.43|295.83|293.43|0
1650545530000|2022-04-21 12:52:10|295.49|293.09|295.49|293.09|295.49|293.09|295.37|292.97|0
1650545540000|2022-04-21 12:52:20|295.6|293.2|295.49|293.09|295.6|293.2|295.49|293.09|0
1650545570000|2022-04-21 12:52:50|295.55|293.15|295.37|292.97|295.6|293.2|295.37|292.97|0
1650545580000|2022-04-21 12:53:00|295.49|293.09|295.49|293.09|295.49|293.09|295.49|293.09|0
1650545610000|2022-04-21 12:53:30|295.37|292.97|295.49|293.09|295.49|293.09|295.37|292.97|0
1650545620000|2022-04-21 12:53:40|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650545640000|2022-04-21 12:54:00|295.26|292.86|295.26|292.86|295.26|292.86|295.14|292.74|0
1650545660000|2022-04-21 12:54:20|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650545670000|2022-04-21 12:54:30|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1650545680000|2022-04-21 12:54:40|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1650545690000|2022-04-21 12:54:50|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1650545700000|2022-04-21 12:55:00|295.26|292.86|295.14|292.74|295.26|292.86|295.14|292.74|0
1650545720000|2022-04-21 12:55:20|295.26|292.86|295.37|292.97|295.37|292.97|295.26|292.86|0
1650545730000|2022-04-21 12:55:30|295.26|292.86|295.37|292.97|295.37|292.97|295.26|292.86|0
1650545740000|2022-04-21 12:55:40|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1650545750000|2022-04-21 12:55:50|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650545770000|2022-04-21 12:56:10|295.49|293.09|295.49|293.09|295.49|293.09|295.49|293.09|0
1650545780000|2022-04-21 12:56:20|295.6|293.2|295.72|293.32|295.72|293.32|295.6|293.2|0
1650545800000|2022-04-21 12:56:40|295.6|293.2|295.6|293.2|295.6|293.2|295.6|293.2|0
1650545810000|2022-04-21 12:56:50|295.49|293.09|295.55|293.15|295.55|293.15|295.49|293.09|0
1650545820000|2022-04-21 12:57:00|295.49|293.09|295.6|293.2|295.6|293.2|295.49|293.09|0
1650545840000|2022-04-21 12:57:20|295.72|293.32|295.72|293.32|295.72|293.32|295.72|293.32|0
1650545850000|2022-04-21 12:57:30|295.78|293.38|295.72|293.32|295.78|293.38|295.72|293.32|0
1650545860000|2022-04-21 12:57:40|295.6|293.2|295.49|293.09|295.6|293.2|295.49|293.09|0
1650545870000|2022-04-21 12:57:50|295.37|292.97|295.49|293.09|295.49|293.09|295.37|292.97|0
1650545890000|2022-04-21 12:58:10|295.37|292.97|295.49|293.09|295.49|293.09|295.37|292.97|0
1650545900000|2022-04-21 12:58:20|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650545910000|2022-04-21 12:58:30|295.49|293.09|295.49|293.09|295.49|293.09|295.49|293.09|0
1650545930000|2022-04-21 12:58:50|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650545950000|2022-04-21 12:59:10|295.49|293.09|295.26|292.86|295.49|293.09|295.26|292.86|0
1650545960000|2022-04-21 12:59:20|295.14|292.74|294.91|292.51|295.14|292.74|294.91|292.51|0
1650545970000|2022-04-21 12:59:30|295.03|292.63|295.03|292.63|295.03|292.63|295.03|292.63|0
1650546000000|2022-04-21 13:00:00|295.26|292.86|295.37|292.97|295.37|292.97|295.26|292.86|0
1650546010000|2022-04-21 13:00:10|295.26|292.86|295.03|292.63|295.26|292.86|295.03|292.63|0
1650546020000|2022-04-21 13:00:20|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650546040000|2022-04-21 13:00:40|294.57|292.17|294.57|292.17|294.57|292.17|294.57|292.17|0
1650546050000|2022-04-21 13:00:50|294.68|292.28|294.8|292.4|294.8|292.4|294.68|292.28|0
1650546070000|2022-04-21 13:01:10|294.91|292.51|294.91|292.51|294.91|292.51|294.91|292.51|0
1650546080000|2022-04-21 13:01:20|295.03|292.63|295.03|292.63|295.14|292.74|295.03|292.63|0
1650546090000|2022-04-21 13:01:30|295.14|292.74|295.26|292.86|295.26|292.86|295.14|292.74|0
1650546100000|2022-04-21 13:01:40|295.14|292.74|295.14|292.74|295.14|292.74|295.14|292.74|0
1650546110000|2022-04-21 13:01:50|295.26|292.86|295.37|292.97|295.37|292.97|295.26|292.86|0
1650546120000|2022-04-21 13:02:00|295.26|292.86|295.26|292.86|295.26|292.86|295.26|292.86|0
1650546130000|2022-04-21 13:02:10|295.37|292.97|295.26|292.86|295.37|292.97|295.26|292.86|0
1650546140000|2022-04-21 13:02:20|295.14|292.74|295.26|292.86|295.26|292.86|295.14|292.74|0
1650546150000|2022-04-21 13:02:30|295.37|292.97|295.37|292.97|295.37|292.97|295.37|292.97|0
1650546160000|2022-04-21 13:02:40|295.48|293.08|295.48|293.08|295.48|293.08|295.48|293.08|0
1650546170000|2022-04-21 13:02:50|295.37|292.97|295.37|292.97|295.37|292.97|295.25|292.85|0
1650546180000|2022-04-21 13:03:00|295.48|293.08|295.6|293.2|295.6|293.2|295.48|293.08|0
1650546210000|2022-04-21 13:03:30|295.71|293.31|295.6|293.2|295.71|293.31|295.6|293.2|0
1650546240000|2022-04-21 13:04:00|295.66|293.26|295.71|293.31|295.71|293.31|295.66|293.26|0
1650546250000|2022-04-21 13:04:10|295.83|293.43|295.83|293.43|295.94|293.54|295.83|293.43|0
1650546260000|2022-04-21 13:04:20|295.94|293.54|295.83|293.43|295.94|293.54|295.83|293.43|0
1650546270000|2022-04-21 13:04:30|295.94|293.54|295.83|293.43|295.94|293.54|295.83|293.43|0
1650546280000|2022-04-21 13:04:40|295.94|293.54|296.06|293.66|296.06|293.66|295.94|293.54|0
1650546290000|2022-04-21 13:04:50|295.94|293.54|295.94|293.54|295.94|293.54|295.94|293.54|0
1650546300000|2022-04-21 13:05:00|296.06|293.66|295.94|293.54|296.06|293.66|295.94|293.54|0
1650546320000|2022-04-21 13:05:20|296.06|293.66|296.06|293.66|296.06|293.66|296.06|293.66|0
1650546330000|2022-04-21 13:05:30|296.17|293.77|296.29|293.89|296.29|293.89|296.17|293.77|0
1650546360000|2022-04-21 13:06:00|296.4|294|296.29|293.89|296.4|294|296.29|293.89|0
1650546370000|2022-04-21 13:06:10|296.17|293.77|296.4|294|296.4|294|296.17|293.77|0
1650546380000|2022-04-21 13:06:20|296.29|293.89|296.4|294|296.4|294|296.29|293.89|0
1650546420000|2022-04-21 13:07:00|296.29|293.89|296.17|293.77|296.29|293.89|296.17|293.77|0
1650546430000|2022-04-21 13:07:10|296.23|293.83|296.17|293.77|296.23|293.83|296.17|293.77|0
1650546450000|2022-04-21 13:07:30|296.29|293.89|296.17|293.77|296.29|293.89|296.17|293.77|0
1650546460000|2022-04-21 13:07:40|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650546470000|2022-04-21 13:07:50|296.4|294|296.4|294|296.4|294|296.4|294|0
1650546480000|2022-04-21 13:08:00|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650546490000|2022-04-21 13:08:10|296.4|294|296.17|293.77|296.52|294.12|296.17|293.77|0
1650546510000|2022-04-21 13:08:30|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650546520000|2022-04-21 13:08:40|296.17|293.77|296.17|293.77|296.17|293.77|296.17|293.77|0
1650546530000|2022-04-21 13:08:50|296.29|293.89|296.29|293.89|296.29|293.89|296.29|293.89|0
1650546540000|2022-04-21 13:09:00|296.17|293.77|296.29|293.89|296.29|293.89|296.17|293.77|0
1650546550000|2022-04-21 13:09:10|296.17|293.77|296.29|293.89|296.29|293.89|296.17|293.77|0
1650546560000|2022-04-21 13:09:20|296.17|293.77|296.29|293.89|296.29|293.89|296.17|293.77|0
1650546570000|2022-04-21 13:09:30|296.4|294|296.52|294.12|296.52|294.12|296.4|294|0
1650546580000|2022-04-21 13:09:40|296.4|294|296.4|294|296.4|294|296.4|294|0
1650546590000|2022-04-21 13:09:50|296.29|293.89|296.17|293.77|296.29|293.89|296.17|293.77|0
1650546600000|2022-04-21 13:10:00|296.06|293.66|296.17|293.77|296.17|293.77|296.06|293.66|0
1650546620000|2022-04-21 13:10:20|296.06|293.66|295.94|293.54|296.06|293.66|295.94|293.54|0
1650546630000|2022-04-21 13:10:30|295.83|293.43|295.6|293.2|295.83|293.43|295.6|293.2|0
1650546650000|2022-04-21 13:10:50|295.48|293.08|295.37|292.97|295.48|293.08|295.37|292.97|0
1650546660000|2022-04-21 13:11:00|295.43|293.03|295.43|293.03|295.48|293.08|295.43|293.03|0
1650546670000|2022-04-21 13:11:10|295.37|292.97|295.43|293.03|295.43|293.03|295.37|292.97|0
1650546680000|2022-04-21 13:11:20|295.37|292.97|295.02|292.62|295.37|292.97|295.02|292.62|0
1650546690000|2022-04-21 13:11:30|294.3|291.9|294.53|292.13|294.53|292.13|294.3|291.9|0
1650546700000|2022-04-21 13:11:40|294.3|291.9|294.41|292.01|294.41|292.01|294.3|291.9|0
1650546710000|2022-04-21 13:11:50|294.44|292.04|294.67|292.27|294.78|292.38|294.44|292.04|0
1650546720000|2022-04-21 13:12:00|294.78|292.38|294.67|292.27|294.78|292.38|294.67|292.27|0
1650546730000|2022-04-21 13:12:10|294.78|292.38|295.01|292.61|295.13|292.73|294.78|292.38|0
1650546740000|2022-04-21 13:12:20|295.13|292.73|294.9|292.5|295.13|292.73|294.9|292.5|0
1650546750000|2022-04-21 13:12:30|295.01|292.61|294.96|292.56|295.01|292.61|294.96|292.56|0
1650546760000|2022-04-21 13:12:40|295.01|292.61|294.78|292.38|295.01|292.61|294.78|292.38|0
1650546770000|2022-04-21 13:12:50|294.9|292.5|295.01|292.61|295.01|292.61|294.9|292.5|0
1650546780000|2022-04-21 13:13:00|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650546790000|2022-04-21 13:13:10|295.01|292.61|294.9|292.5|295.01|292.61|294.9|292.5|0
1650546820000|2022-04-21 13:13:40|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650546830000|2022-04-21 13:13:50|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650546840000|2022-04-21 13:14:00|294.78|292.38|294.55|292.15|294.78|292.38|294.55|292.15|0
1650546850000|2022-04-21 13:14:10|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650546860000|2022-04-21 13:14:20|294.61|292.21|294.67|292.27|294.67|292.27|294.61|292.21|0
1650546870000|2022-04-21 13:14:30|294.78|292.38|294.78|292.38|294.9|292.5|294.78|292.38|0
1650546880000|2022-04-21 13:14:40|294.9|292.5|295.01|292.61|295.01|292.61|294.9|292.5|0
1650546890000|2022-04-21 13:14:50|294.9|292.5|295.01|292.61|295.01|292.61|294.9|292.5|0
1650546900000|2022-04-21 13:15:00|295.24|292.84|295.24|292.84|295.24|292.84|295.24|292.84|0
1650546910000|2022-04-21 13:15:10|295.36|292.96|295.13|292.73|295.36|292.96|295.13|292.73|0
1650546920000|2022-04-21 13:15:20|294.9|292.5|294.9|292.5|294.9|292.5|294.78|292.38|0
1650546930000|2022-04-21 13:15:30|294.78|292.38|295.01|292.61|295.01|292.61|294.78|292.38|0
1650546950000|2022-04-21 13:15:50|294.9|292.5|294.78|292.38|294.9|292.5|294.78|292.38|0
1650546960000|2022-04-21 13:16:00|295.01|292.61|294.9|292.5|295.01|292.61|294.9|292.5|0
1650546980000|2022-04-21 13:16:20|294.78|292.38|294.67|292.27|294.78|292.38|294.67|292.27|0
1650547030000|2022-04-21 13:17:10|294.55|292.15|294.44|292.04|294.55|292.15|294.32|291.92|0
1650547040000|2022-04-21 13:17:20|294.32|291.92|294.21|291.81|294.32|291.92|294.21|291.81|0
1650547050000|2022-04-21 13:17:30|294.32|291.92|294.44|292.04|294.44|292.04|294.32|291.92|0
1650547060000|2022-04-21 13:17:40|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1650547080000|2022-04-21 13:18:00|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650547090000|2022-04-21 13:18:10|294.78|292.38|295.01|292.61|295.01|292.61|294.78|292.38|0
1650547100000|2022-04-21 13:18:20|294.96|292.56|294.9|292.5|294.96|292.56|294.9|292.5|0
1650547110000|2022-04-21 13:18:30|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650547120000|2022-04-21 13:18:40|294.67|292.27|294.55|292.15|294.67|292.27|294.55|292.15|0
1650547130000|2022-04-21 13:18:50|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650547140000|2022-04-21 13:19:00|294.44|292.04|294.55|292.15|294.55|292.15|294.44|292.04|0
1650547150000|2022-04-21 13:19:10|294.44|292.04|294.55|292.15|294.55|292.15|294.44|292.04|0
1650547160000|2022-04-21 13:19:20|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650547170000|2022-04-21 13:19:30|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1650547180000|2022-04-21 13:19:40|294.5|292.1|294.55|292.15|294.67|292.27|294.5|292.1|0
1650547190000|2022-04-21 13:19:50|294.67|292.27|294.67|292.27|294.67|292.27|294.67|292.27|0
1650547200000|2022-04-21 13:20:00|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650547210000|2022-04-21 13:20:10|294.9|292.5|295.01|292.61|295.01|292.61|294.9|292.5|0
1650547220000|2022-04-21 13:20:20|295.13|292.73|295.01|292.61|295.13|292.73|295.01|292.61|0
1650547230000|2022-04-21 13:20:30|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650547240000|2022-04-21 13:20:40|295.01|292.61|295.01|292.61|295.01|292.61|295.01|292.61|0
1650547260000|2022-04-21 13:21:00|294.78|292.38|294.9|292.5|294.9|292.5|294.78|292.38|0
1650547270000|2022-04-21 13:21:10|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650547280000|2022-04-21 13:21:20|294.9|292.5|294.84|292.44|294.9|292.5|294.84|292.44|0
1650547290000|2022-04-21 13:21:30|294.78|292.38|294.9|292.5|294.9|292.5|294.78|292.38|0
1650547300000|2022-04-21 13:21:40|294.84|292.44|294.9|292.5|294.9|292.5|294.84|292.44|0
1650547310000|2022-04-21 13:21:50|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650547330000|2022-04-21 13:22:10|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650547340000|2022-04-21 13:22:20|294.78|292.38|294.78|292.38|294.78|292.38|294.67|292.27|0
1650547350000|2022-04-21 13:22:30|294.9|292.5|294.78|292.38|294.9|292.5|294.78|292.38|0
1650547360000|2022-04-21 13:22:40|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650547370000|2022-04-21 13:22:50|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650547380000|2022-04-21 13:23:00|294.9|292.5|294.9|292.5|294.9|292.5|294.9|292.5|0
1650547390000|2022-04-21 13:23:10|294.89|292.49|294.89|292.49|294.89|292.49|294.78|292.38|0
1650547400000|2022-04-21 13:23:20|294.78|292.38|294.89|292.49|294.89|292.49|294.78|292.38|0
1650547430000|2022-04-21 13:23:50|295.01|292.61|294.89|292.49|295.01|292.61|294.89|292.49|0
1650547440000|2022-04-21 13:24:00|294.78|292.38|294.78|292.38|294.89|292.49|294.78|292.38|0
1650547450000|2022-04-21 13:24:10|294.66|292.26|294.66|292.26|294.66|292.26|294.66|292.26|0
1650547460000|2022-04-21 13:24:20|294.55|292.15|294.66|292.26|294.66|292.26|294.55|292.15|0
1650547470000|2022-04-21 13:24:30|294.55|292.15|294.66|292.26|294.66|292.26|294.55|292.15|0
1650547480000|2022-04-21 13:24:40|294.78|292.38|294.78|292.38|294.78|292.38|294.78|292.38|0
1650547490000|2022-04-21 13:24:50|294.89|292.49|294.78|292.38|294.89|292.49|294.78|292.38|0
1650547500000|2022-04-21 13:25:00|294.66|292.26|294.89|292.49|295.24|292.84|294.66|292.26|0
1650547510000|2022-04-21 13:25:10|294.78|292.38|294.78|292.38|294.89|292.49|294.78|292.38|0
1650547520000|2022-04-21 13:25:20|294.89|292.49|294.78|292.38|294.89|292.49|294.78|292.38|0
1650547530000|2022-04-21 13:25:30|294.89|292.49|294.66|292.26|294.89|292.49|294.66|292.26|0
1650547540000|2022-04-21 13:25:40|294.55|292.15|294.55|292.15|294.55|292.15|294.55|292.15|0
1650547550000|2022-04-21 13:25:50|294.66|292.26|294.78|292.38|294.78|292.38|294.66|292.26|0
1650547560000|2022-04-21 13:26:00|294.89|292.49|295.35|292.95|295.35|292.95|294.89|292.49|0
1650547570000|2022-04-21 13:26:10|295.24|292.84|295.24|292.84|295.35|292.95|295.24|292.84|0
1650547580000|2022-04-21 13:26:20|295.35|292.95|295.47|293.07|295.47|293.07|295.35|292.95|0
1650547600000|2022-04-21 13:26:40|295.58|293.18|295.47|293.07|295.58|293.18|295.47|293.07|0
1650547610000|2022-04-21 13:26:50|295.24|292.84|295.24|292.84|295.24|292.84|295.24|292.84|0
1650547620000|2022-04-21 13:27:00|295.12|292.72|295.12|292.72|295.12|292.72|295.12|292.72|0
1650547630000|2022-04-21 13:27:10|295.01|292.61|295.01|292.61|295.01|292.61|295.01|292.61|0
1650547640000|2022-04-21 13:27:20|294.89|292.49|294.89|292.49|294.89|292.49|294.89|292.49|0
1650547650000|2022-04-21 13:27:30|295.12|292.72|295.47|293.07|295.47|293.07|295.12|292.72|0
1650547660000|2022-04-21 13:27:40|295.35|292.95|295.01|292.61|295.35|292.95|295.01|292.61|0
1650547670000|2022-04-21 13:27:50|295.12|292.72|295.24|292.84|295.35|292.95|295.12|292.72|0
1650547680000|2022-04-21 13:28:00|295.12|292.72|295.47|293.07|295.47|293.07|295.12|292.72|0
1650547690000|2022-04-21 13:28:10|295.7|293.3|295.7|293.3|295.7|293.3|295.47|293.07|0
1650547700000|2022-04-21 13:28:20|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1650547710000|2022-04-21 13:28:30|295.47|293.07|295.47|293.07|295.47|293.07|295.35|292.95|0
1650547720000|2022-04-21 13:28:40|295.53|293.13|295.47|293.07|295.58|293.18|295.47|293.07|0
1650547730000|2022-04-21 13:28:50|295.58|293.18|295.47|293.07|295.58|293.18|295.47|293.07|0
1650547740000|2022-04-21 13:29:00|295.58|293.18|295.58|293.18|295.58|293.18|295.58|293.18|0
1650547750000|2022-04-21 13:29:10|295.7|293.3|295.35|292.95|295.7|293.3|295.3|292.9|0
1650547760000|2022-04-21 13:29:20|295.41|293.01|295.41|293.01|295.41|293.01|295.35|292.95|0
1650547770000|2022-04-21 13:29:30|295.12|292.72|295.12|292.72|295.24|292.84|295.12|292.72|0
1650547780000|2022-04-21 13:29:40|295.07|292.67|295.01|292.61|295.07|292.67|295.01|292.61|0
1650547790000|2022-04-21 13:29:50|294.89|292.49|295.24|292.84|295.24|292.84|294.89|292.49|0
1650547800000|2022-04-21 13:30:00|294.89|292.49|294.2|291.8|294.89|292.49|294.09|291.69|0
1650547810000|2022-04-21 13:30:10|293.63|291.23|293.74|291.34|293.86|291.46|293.63|291.23|0
1650547820000|2022-04-21 13:30:20|294.43|292.03|293.4|291|294.43|292.03|293.4|291|0
1650547830000|2022-04-21 13:30:30|293.63|291.23|293.74|291.34|293.86|291.46|293.4|291|0
1650547840000|2022-04-21 13:30:40|293.51|291.11|293.63|291.23|293.69|291.29|293.51|291.11|0
1650547850000|2022-04-21 13:30:50|293.74|291.34|293.06|290.66|293.74|291.34|293.06|290.66|0
1650547860000|2022-04-21 13:31:00|292.71|290.31|292.94|290.54|293.29|290.89|292.71|290.31|0
1650547870000|2022-04-21 13:31:10|293.29|290.89|293.17|290.77|293.29|290.89|293.17|290.77|0
1650547880000|2022-04-21 13:31:20|293.34|290.94|293.06|290.66|293.34|290.94|293.06|290.66|0
1650547890000|2022-04-21 13:31:30|292.83|290.43|292.6|290.2|292.83|290.43|292.6|290.2|0
1650547900000|2022-04-21 13:31:40|292.71|290.31|292.94|290.54|292.94|290.54|292.6|290.2|0
1650547910000|2022-04-21 13:31:50|292.71|290.31|292.6|290.2|292.71|290.31|292.6|290.2|0
1650547920000|2022-04-21 13:32:00|291.8|289.4|291.68|289.28|291.8|289.4|291.68|289.28|0
1650547930000|2022-04-21 13:32:10|291.91|289.51|291.34|288.94|291.91|289.51|291.34|288.94|0
1650547940000|2022-04-21 13:32:20|291.23|288.83|291.34|288.94|291.34|288.94|291|288.6|0
1650547950000|2022-04-21 13:32:30|291.46|289.06|291.23|288.83|291.46|289.06|291.23|288.83|0
1650547960000|2022-04-21 13:32:40|291|288.6|291.11|288.71|291.34|288.94|291|288.6|0
1650547970000|2022-04-21 13:32:50|291.34|288.94|291|288.6|291.34|288.94|291|288.6|0
1650547980000|2022-04-21 13:33:00|290.89|288.49|289.86|287.46|290.89|288.49|289.86|287.46|0
1650547990000|2022-04-21 13:33:10|289.98|287.58|289.75|287.35|290.09|287.69|289.75|287.35|0
1650548000000|2022-04-21 13:33:20|289.52|287.12|289.64|287.24|289.75|287.35|289.52|287.12|0
1650548010000|2022-04-21 13:33:30|289.86|287.46|290.2|287.8|290.2|287.8|289.86|287.46|0
1650548020000|2022-04-21 13:33:40|290.32|287.92|289.86|287.46|290.32|287.92|289.86|287.46|0
1650548030000|2022-04-21 13:33:50|290.09|287.69|290.09|287.69|290.2|287.8|289.98|287.58|0
1650548040000|2022-04-21 13:34:00|289.86|287.46|289.64|287.24|289.86|287.46|289.64|287.24|0
1650548050000|2022-04-21 13:34:10|289.75|287.35|289.52|287.12|289.75|287.35|289.52|287.12|0
1650548060000|2022-04-21 13:34:20|289.41|287.01|289.98|287.58|289.98|287.58|289.41|287.01|0
1650548070000|2022-04-21 13:34:30|289.86|287.46|289.75|287.35|289.86|287.46|289.75|287.35|0
1650548080000|2022-04-21 13:34:40|289.64|287.24|289.75|287.35|289.75|287.35|289.64|287.24|0
1650548090000|2022-04-21 13:34:50|289.64|287.24|289.64|287.24|289.86|287.46|289.64|287.24|0
1650548100000|2022-04-21 13:35:00|289.41|287.01|289.18|286.78|289.41|287.01|288.96|286.56|0
1650548110000|2022-04-21 13:35:10|289.52|287.12|290.54|288.14|290.54|288.14|289.52|287.12|0
1650548120000|2022-04-21 13:35:20|290.66|288.26|291|288.6|291|288.6|290.66|288.26|0
1650548130000|2022-04-21 13:35:30|290.77|288.37|290.43|288.03|290.77|288.37|290.43|288.03|0
1650548140000|2022-04-21 13:35:40|290.66|288.26|290.32|287.92|290.77|288.37|290.32|287.92|0
1650548150000|2022-04-21 13:35:50|290.54|288.14|290.43|288.03|290.66|288.26|290.43|288.03|0
1650548160000|2022-04-21 13:36:00|290.54|288.14|290.43|288.03|290.54|288.14|290.2|287.8|0
1650548170000|2022-04-21 13:36:10|290.32|287.92|290.54|288.14|290.54|288.14|290.32|287.92|0
1650548180000|2022-04-21 13:36:20|290.66|288.26|290.54|288.14|290.77|288.37|290.54|288.14|0
1650548190000|2022-04-21 13:36:30|290.43|288.03|290.66|288.26|290.66|288.26|290.43|288.03|0
1650548200000|2022-04-21 13:36:40|290.77|288.37|291.11|288.71|291.11|288.71|290.77|288.37|0
1650548210000|2022-04-21 13:36:50|291.23|288.83|291.23|288.83|291.23|288.83|291.23|288.83|0
1650548220000|2022-04-21 13:37:00|291.34|288.94|290.77|288.37|291.34|288.94|290.77|288.37|0
1650548230000|2022-04-21 13:37:10|291.11|288.71|291.23|288.83|291.23|288.83|291|288.6|0
1650548240000|2022-04-21 13:37:20|291.45|289.05|291.23|288.83|291.45|289.05|291.23|288.83|0
1650548250000|2022-04-21 13:37:30|291.11|288.71|291.23|288.83|291.23|288.83|291|288.6|0
1650548260000|2022-04-21 13:37:40|291.68|289.28|292.6|290.2|292.6|290.2|291.68|289.28|0
1650548270000|2022-04-21 13:37:50|292.71|290.31|292.94|290.54|292.94|290.54|292.71|290.31|0
1650548280000|2022-04-21 13:38:00|293.05|290.65|292.14|289.74|293.05|290.65|292.14|289.74|0
1650548290000|2022-04-21 13:38:10|292.37|289.97|292.37|289.97|292.71|290.31|292.37|289.97|0
1650548300000|2022-04-21 13:38:20|292.48|290.08|292.94|290.54|292.94|290.54|292.48|290.08|0
1650548310000|2022-04-21 13:38:30|293.05|290.65|293.28|290.88|293.28|290.88|293.05|290.65|0
1650548320000|2022-04-21 13:38:40|293.4|291|293.85|291.45|293.85|291.45|293.4|291|0
1650548330000|2022-04-21 13:38:50|294.08|291.68|292.94|290.54|294.08|291.68|292.94|290.54|0
1650548340000|2022-04-21 13:39:00|292.71|290.31|292.82|290.42|292.82|290.42|292.71|290.31|0
1650548350000|2022-04-21 13:39:10|292.6|290.2|292.59|290.19|292.6|290.2|292.59|290.19|0
1650548360000|2022-04-21 13:39:20|292.82|290.42|292.94|290.54|293.17|290.77|292.82|290.42|0
1650548370000|2022-04-21 13:39:30|292.82|290.42|292.94|290.54|292.94|290.54|292.59|290.19|0
1650548380000|2022-04-21 13:39:40|293.05|290.65|292.94|290.54|293.05|290.65|292.94|290.54|0
1650548390000|2022-04-21 13:39:50|293.05|290.65|292.82|290.42|293.05|290.65|292.82|290.42|0
1650548400000|2022-04-21 13:40:00|292.59|290.19|292.59|290.19|292.59|290.19|292.37|289.97|0
1650548410000|2022-04-21 13:40:10|292.48|290.08|292.71|290.31|292.71|290.31|292.48|290.08|0
1650548420000|2022-04-21 13:40:20|292.82|290.42|292.94|290.54|293.05|290.65|292.82|290.42|0
1650548430000|2022-04-21 13:40:30|292.82|290.42|292.82|290.42|292.82|290.42|292.59|290.19|0
1650548440000|2022-04-21 13:40:40|292.59|290.19|292.82|290.42|292.82|290.42|292.59|290.19|0
1650548450000|2022-04-21 13:40:50|292.71|290.31|293.17|290.77|293.17|290.77|292.71|290.31|0
1650548460000|2022-04-21 13:41:00|292.94|290.54|293.17|290.77|293.17|290.77|292.94|290.54|0
1650548470000|2022-04-21 13:41:10|293.51|291.11|293.28|290.88|293.51|291.11|293.28|290.88|0
1650548480000|2022-04-21 13:41:20|293.17|290.77|292.88|290.48|293.17|290.77|292.88|290.48|0
1650548490000|2022-04-21 13:41:30|292.94|290.54|292.59|290.19|292.94|290.54|292.48|290.08|0
1650548500000|2022-04-21 13:41:40|292.94|290.54|292.82|290.42|293.05|290.65|292.82|290.42|0
1650548510000|2022-04-21 13:41:50|293.17|290.77|292.94|290.54|293.17|290.77|292.82|290.42|0
1650548520000|2022-04-21 13:42:00|292.82|290.42|292.37|289.97|292.82|290.42|292.37|289.97|0
1650548530000|2022-04-21 13:42:10|292.02|289.62|292.14|289.74|292.14|289.74|291.68|289.28|0
1650548540000|2022-04-21 13:42:20|292.37|289.97|292.71|290.31|292.71|290.31|292.25|289.85|0
1650548550000|2022-04-21 13:42:30|292.48|290.08|292.36|289.96|292.82|290.42|292.36|289.96|0
1650548560000|2022-04-21 13:42:40|292.02|289.62|291.97|289.57|292.02|289.62|291.68|289.28|0
1650548570000|2022-04-21 13:42:50|291.68|289.28|291.91|289.51|291.91|289.51|291.57|289.17|0
1650548580000|2022-04-21 13:43:00|291.68|289.28|291.45|289.05|291.68|289.28|291.22|288.82|0
1650548590000|2022-04-21 13:43:10|291.57|289.17|292.02|289.62|292.02|289.62|291.57|289.17|0
1650548600000|2022-04-21 13:43:20|292.14|289.74|291.79|289.39|292.14|289.74|291.79|289.39|0
1650548610000|2022-04-21 13:43:30|291.57|289.17|291.45|289.05|291.57|289.17|291.34|288.94|0
1650548620000|2022-04-21 13:43:40|291.57|289.17|291.57|289.17|291.68|289.28|291.51|289.11|0
1650548630000|2022-04-21 13:43:50|291.68|289.28|291.57|289.17|291.68|289.28|291.57|289.17|0
1650548640000|2022-04-21 13:44:00|291.68|289.28|292.36|289.96|292.36|289.96|291.68|289.28|0
1650548650000|2022-04-21 13:44:10|292.02|289.62|291.68|289.28|292.02|289.62|291.68|289.28|0
1650548660000|2022-04-21 13:44:20|291.3|288.9|291.91|289.51|292.75|290.35|291.3|288.9|0
1650548670000|2022-04-21 13:44:30|291.79|289.39|291.4|289|291.79|289.39|291.28|288.88|0
1650548680000|2022-04-21 13:44:40|291.34|288.94|291.45|289.05|291.45|289.05|291.34|288.94|0
1650548690000|2022-04-21 13:44:50|291.79|289.39|291.91|289.51|291.91|289.51|291.68|289.28|0
1650548700000|2022-04-21 13:45:00|291.79|289.39|291.74|289.34|291.91|289.51|291.56|289.16|0
1650548710000|2022-04-21 13:45:10|291.91|289.51|292.71|290.31|292.71|290.31|291.91|289.51|0
1650548720000|2022-04-21 13:45:20|292.48|290.08|292.59|290.19|292.59|290.19|292.36|289.96|0
1650548730000|2022-04-21 13:45:30|292.65|290.25|292.36|289.96|292.65|290.25|292.25|289.85|0
1650548740000|2022-04-21 13:45:40|292.59|290.19|292.82|290.42|292.82|290.42|292.36|289.96|0
1650548750000|2022-04-21 13:45:50|292.71|290.31|292.71|290.31|292.82|290.42|292.71|290.31|0
1650548760000|2022-04-21 13:46:00|292.48|290.08|292.59|290.19|292.71|290.31|292.48|290.08|0
1650548770000|2022-04-21 13:46:10|293.16|290.76|292.42|290.02|293.16|290.76|292.42|290.02|0
1650548780000|2022-04-21 13:46:20|292.59|290.19|292.82|290.42|292.94|290.54|292.59|290.19|0
1650548790000|2022-04-21 13:46:30|292.71|290.31|292.36|289.96|292.71|290.31|292.36|289.96|0
1650548800000|2022-04-21 13:46:40|292.02|289.62|291.34|288.94|292.02|289.62|291.34|288.94|0
1650548810000|2022-04-21 13:46:50|291.56|289.16|291.34|288.94|291.56|289.16|291.22|288.82|0
1650548820000|2022-04-21 13:47:00|291.11|288.71|290.99|288.59|291.11|288.71|290.99|288.59|0
1650548830000|2022-04-21 13:47:10|291.45|289.05|291.68|289.28|291.68|289.28|291.34|288.94|0
1650548840000|2022-04-21 13:47:20|291.79|289.39|291.68|289.28|291.85|289.45|291.68|289.28|0
1650548850000|2022-04-21 13:47:30|291.56|289.16|291.91|289.51|291.91|289.51|291.56|289.16|0
1650548860000|2022-04-21 13:47:40|291.68|289.28|291.91|289.51|291.91|289.51|291.68|289.28|0
1650548870000|2022-04-21 13:47:50|291.79|289.39|291.56|289.16|291.79|289.39|291.56|289.16|0
1650548880000|2022-04-21 13:48:00|291.45|289.05|291.11|288.71|291.45|289.05|290.88|288.48|0
1650548890000|2022-04-21 13:48:10|291.22|288.82|291.79|289.39|291.91|289.51|291.22|288.82|0
1650548900000|2022-04-21 13:48:20|292.02|289.62|291.91|289.51|292.02|289.62|291.79|289.39|0
1650548910000|2022-04-21 13:48:30|291.68|289.28|291.56|289.16|291.68|289.28|291.45|289.05|0
1650548920000|2022-04-21 13:48:40|291.45|289.05|291.56|289.16|291.56|289.16|291.34|288.94|0
1650548930000|2022-04-21 13:48:50|291.68|289.28|291.56|289.16|291.79|289.39|291.56|289.16|0
1650548940000|2022-04-21 13:49:00|291.34|288.94|291.74|289.34|291.79|289.39|291.34|288.94|0
1650548950000|2022-04-21 13:49:10|291.62|289.22|291.22|288.82|291.62|289.22|291.11|288.71|0
1650548960000|2022-04-21 13:49:20|291.34|288.94|291.11|288.71|291.34|288.94|291.11|288.71|0
1650548970000|2022-04-21 13:49:30|291.34|288.94|291.11|288.71|291.34|288.94|291.11|288.71|0
1650548980000|2022-04-21 13:49:40|290.99|288.59|290.42|288.02|290.99|288.59|290.42|288.02|0
1650548990000|2022-04-21 13:49:50|290.31|287.91|290.31|287.91|290.31|287.91|290.2|287.8|0
1650549000000|2022-04-21 13:50:00|289.52|287.12|289.8|287.4|289.8|287.4|289.4|287|0
1650549010000|2022-04-21 13:50:10|290.08|287.68|290.08|287.68|290.08|287.68|289.97|287.57|0
1650549020000|2022-04-21 13:50:20|290.2|287.8|290.31|287.91|290.54|288.14|290.2|287.8|0
1650549030000|2022-04-21 13:50:30|290.2|287.8|290.03|287.63|290.2|287.8|290.03|287.63|0
1650549040000|2022-04-21 13:50:40|289.86|287.46|289.4|287|289.86|287.46|289.4|287|0
1650549050000|2022-04-21 13:50:50|289.29|286.89|289.18|286.78|289.29|286.89|289.18|286.78|0
1650549060000|2022-04-21 13:51:00|288.95|286.55|288.61|286.21|288.95|286.55|288.5|286.1|0
1650549070000|2022-04-21 13:51:10|288.5|286.1|288.84|286.44|288.95|286.55|288.5|286.1|0
1650549080000|2022-04-21 13:51:20|288.95|286.55|289.17|286.77|289.17|286.77|288.95|286.55|0
1650549090000|2022-04-21 13:51:30|289.06|286.66|288.83|286.43|289.06|286.66|288.83|286.43|0
1650549100000|2022-04-21 13:51:40|289.06|286.66|288.95|286.55|289.06|286.66|288.95|286.55|0
1650549110000|2022-04-21 13:51:50|288.83|286.43|288.72|286.32|288.83|286.43|288.72|286.32|0
1650549120000|2022-04-21 13:52:00|288.83|286.43|289.06|286.66|289.06|286.66|288.83|286.43|0
1650549130000|2022-04-21 13:52:10|288.83|286.43|288.95|286.55|288.95|286.55|288.83|286.43|0
1650549140000|2022-04-21 13:52:20|289.06|286.66|289.51|287.11|289.51|287.11|289.06|286.66|0
1650549150000|2022-04-21 13:52:30|289.4|287|288.95|286.55|289.4|287|288.95|286.55|0
1650549160000|2022-04-21 13:52:40|289.06|286.66|289.29|286.89|289.29|286.89|289.06|286.66|0
1650549170000|2022-04-21 13:52:50|289.51|287.11|289.51|287.11|289.51|287.11|289.51|287.11|0
1650549180000|2022-04-21 13:53:00|289.4|287|289.51|287.11|289.74|287.34|289.4|287|0
1650549190000|2022-04-21 13:53:10|289.29|286.89|289.46|287.06|289.63|287.23|289.29|286.89|0
1650549200000|2022-04-21 13:53:20|289.51|287.11|289.63|287.23|289.85|287.45|289.51|287.11|0
1650549210000|2022-04-21 13:53:30|289.51|287.11|290.2|287.8|290.2|287.8|289.4|287|0
1650549220000|2022-04-21 13:53:40|290.42|288.02|290.2|287.8|290.54|288.14|290.2|287.8|0
1650549230000|2022-04-21 13:53:50|290.42|288.02|291.56|289.16|291.56|289.16|290.42|288.02|0
1650549240000|2022-04-21 13:54:00|291.33|288.93|292.02|289.62|292.47|290.07|291.33|288.93|0
1650549250000|2022-04-21 13:54:10|291.9|289.5|291.45|289.05|291.9|289.5|291.45|289.05|0
1650549260000|2022-04-21 13:54:20|291.11|288.71|291.11|288.71|291.22|288.82|290.88|288.48|0
1650549270000|2022-04-21 13:54:30|290.88|288.48|291.22|288.82|291.22|288.82|290.82|288.42|0
1650549280000|2022-04-21 13:54:40|291.1|288.7|291.1|288.7|291.22|288.82|290.99|288.59|0
1650549290000|2022-04-21 13:54:50|290.99|288.59|291.1|288.7|291.22|288.82|290.99|288.59|0
1650549300000|2022-04-21 13:55:00|291.33|288.93|291.39|288.99|291.39|288.99|291.22|288.82|0
1650549310000|2022-04-21 13:55:10|290.99|288.59|290.42|288.02|290.99|288.59|290.37|287.97|0
1650549320000|2022-04-21 13:55:20|290.54|288.14|290.54|288.14|290.76|288.36|290.54|288.14|0
1650549330000|2022-04-21 13:55:30|290.19|287.79|290.19|287.79|290.19|287.79|289.97|287.57|0
1650549340000|2022-04-21 13:55:40|290.31|287.91|290.31|287.91|290.31|287.91|290.19|287.79|0
1650549350000|2022-04-21 13:55:50|290.19|287.79|290.31|287.91|290.31|287.91|290.08|287.68|0
1650549360000|2022-04-21 13:56:00|290.19|287.79|290.31|287.91|290.31|287.91|290.19|287.79|0
1650549370000|2022-04-21 13:56:10|291.1|288.7|290.76|288.36|291.1|288.7|290.76|288.36|0
1650549380000|2022-04-21 13:56:20|290.65|288.25|290.31|287.91|290.65|288.25|290.31|287.91|0
1650549390000|2022-04-21 13:56:30|290.42|288.02|290.76|288.36|290.76|288.36|290.42|288.02|0
1650549400000|2022-04-21 13:56:40|290.71|288.31|290.65|288.25|290.71|288.31|290.65|288.25|0
1650549410000|2022-04-21 13:56:50|290.76|288.36|290.08|287.68|290.76|288.36|289.97|287.57|0
1650549420000|2022-04-21 13:57:00|289.97|287.57|290.53|288.13|290.59|288.19|289.97|287.57|0
1650549430000|2022-04-21 13:57:10|290.76|288.36|290.99|288.59|291.1|288.7|290.76|288.36|0
1650549440000|2022-04-21 13:57:20|290.88|288.48|290.99|288.59|291.1|288.7|290.88|288.48|0
1650549450000|2022-04-21 13:57:30|290.88|288.48|290.88|288.48|291.22|288.82|290.88|288.48|0
1650549460000|2022-04-21 13:57:40|290.76|288.36|290.65|288.25|290.88|288.48|290.65|288.25|0
1650549470000|2022-04-21 13:57:50|290.76|288.36|290.76|288.36|290.99|288.59|290.76|288.36|0
1650549480000|2022-04-21 13:58:00|291.22|288.82|290.99|288.59|291.22|288.82|290.99|288.59|0
1650549490000|2022-04-21 13:58:10|290.88|288.48|290.99|288.59|290.99|288.59|290.76|288.36|0
1650549500000|2022-04-21 13:58:20|291.05|288.65|290.88|288.48|291.05|288.65|290.76|288.36|0
1650549510000|2022-04-21 13:58:30|290.76|288.36|291.1|288.7|291.1|288.7|290.71|288.31|0
1650549520000|2022-04-21 13:58:40|291.22|288.82|291.1|288.7|291.22|288.82|291.1|288.7|0
1650549530000|2022-04-21 13:58:50|291.05|288.65|290.99|288.59|291.05|288.65|290.99|288.59|0
1650549540000|2022-04-21 13:59:00|291.05|288.65|291.22|288.82|291.33|288.93|291.05|288.65|0
1650549550000|2022-04-21 13:59:10|290.76|288.36|290.88|288.48|290.88|288.48|290.65|288.25|0
1650549560000|2022-04-21 13:59:20|291.1|288.7|291.22|288.82|291.22|288.82|291.1|288.7|0
1650549570000|2022-04-21 13:59:30|291.1|288.7|290.88|288.48|291.22|288.82|290.88|288.48|0
1650549580000|2022-04-21 13:59:40|290.99|288.59|291.05|288.65|291.05|288.65|290.76|288.36|0
1650549590000|2022-04-21 13:59:50|291.33|288.93|291.44|289.04|291.44|289.04|291.33|288.93|0
1650549600000|2022-04-21 14:00:00|291.1|288.7|291.56|289.16|291.56|289.16|291.1|288.7|0
1650549610000|2022-04-21 14:00:10|291.9|289.5|291.67|289.27|292.01|289.61|291.67|289.27|0
1650549620000|2022-04-21 14:00:20|291.56|289.16|292.13|289.73|292.13|289.73|291.56|289.16|0
1650549630000|2022-04-21 14:00:30|292.24|289.84|292.47|290.07|292.47|290.07|292.24|289.84|0
1650549640000|2022-04-21 14:00:40|292.59|290.19|292.36|289.96|292.59|290.19|292.13|289.73|0
1650549650000|2022-04-21 14:00:50|292.59|290.19|292.59|290.19|292.7|290.3|292.59|290.19|0
1650549660000|2022-04-21 14:01:00|292.36|289.96|292.13|289.73|292.36|289.96|292.01|289.61|0
1650549670000|2022-04-21 14:01:10|291.67|289.27|291.9|289.5|291.9|289.5|291.67|289.27|0
1650549680000|2022-04-21 14:01:20|292.24|289.84|292.7|290.3|292.7|290.3|292.24|289.84|0
1650549690000|2022-04-21 14:01:30|292.59|290.19|292.59|290.19|292.59|290.19|292.59|290.19|0
1650549700000|2022-04-21 14:01:40|292.81|290.41|292.81|290.41|292.93|290.53|292.81|290.41|0
1650549710000|2022-04-21 14:01:50|292.93|290.53|292.81|290.41|292.93|290.53|292.7|290.3|0
1650549720000|2022-04-21 14:02:00|292.36|289.96|292.59|290.19|292.7|290.3|292.36|289.96|0
1650549730000|2022-04-21 14:02:10|292.7|290.3|292.7|290.3|292.7|290.3|292.59|290.19|0
1650549740000|2022-04-21 14:02:20|292.81|290.41|292.81|290.41|292.87|290.47|292.81|290.41|0
1650549750000|2022-04-21 14:02:30|293.04|290.64|292.58|290.18|293.04|290.64|292.58|290.18|0
1650549760000|2022-04-21 14:02:40|292.47|290.07|292.58|290.18|292.7|290.3|292.47|290.07|0
1650549770000|2022-04-21 14:02:50|292.47|290.07|292.36|289.96|292.47|290.07|292.36|289.96|0
1650549780000|2022-04-21 14:03:00|292.24|289.84|292.13|289.73|292.24|289.84|292.01|289.61|0
1650549790000|2022-04-21 14:03:10|292.01|289.61|291.9|289.5|292.24|289.84|291.9|289.5|0
1650549800000|2022-04-21 14:03:20|292.24|289.84|292.01|289.61|292.24|289.84|292.01|289.61|0
1650549810000|2022-04-21 14:03:30|291.9|289.5|292.01|289.61|292.13|289.73|291.9|289.5|0
1650549820000|2022-04-21 14:03:40|291.9|289.5|291.9|289.5|291.9|289.5|291.9|289.5|0
1650549830000|2022-04-21 14:03:50|292.01|289.61|291.9|289.5|292.13|289.73|291.9|289.5|0
1650549840000|2022-04-21 14:04:00|291.78|289.38|291.56|289.16|291.78|289.38|291.56|289.16|0
1650549850000|2022-04-21 14:04:10|291.44|289.04|291.1|288.7|291.44|289.04|291.1|288.7|0
1650549860000|2022-04-21 14:04:20|291.33|288.93|291.78|289.38|291.78|289.38|291.33|288.93|0
1650549870000|2022-04-21 14:04:30|292.01|289.61|291.67|289.27|292.13|289.73|291.67|289.27|0
1650549880000|2022-04-21 14:04:40|291.56|289.16|291.33|288.93|291.56|289.16|291.21|288.81|0
1650549890000|2022-04-21 14:04:50|291.21|288.81|291.33|288.93|291.33|288.93|291.1|288.7|0
1650549900000|2022-04-21 14:05:00|291.39|288.99|291.39|288.99|291.39|288.99|291.39|288.99|0
1650549910000|2022-04-21 14:05:10|291.78|289.38|292.01|289.61|292.01|289.61|291.78|289.38|0
1650549920000|2022-04-21 14:05:20|291.9|289.5|292.36|289.96|292.36|289.96|291.9|289.5|0
1650549930000|2022-04-21 14:05:30|292.47|290.07|292.13|289.73|292.47|290.07|292.13|289.73|0
1650549940000|2022-04-21 14:05:40|292.24|289.84|292.01|289.61|292.24|289.84|292.01|289.61|0
1650549950000|2022-04-21 14:05:50|292.24|289.84|292.24|289.84|292.24|289.84|292.13|289.73|0
1650549960000|2022-04-21 14:06:00|292.7|290.3|293.38|290.98|293.38|290.98|292.7|290.3|0
1650549970000|2022-04-21 14:06:10|293.5|291.1|293.38|290.98|293.5|291.1|293.38|290.98|0
1650549980000|2022-04-21 14:06:20|293.27|290.87|293.16|290.76|293.27|290.87|293.04|290.64|0
1650549990000|2022-04-21 14:06:30|293.04|290.64|293.04|290.64|293.04|290.64|292.93|290.53|0
1650550000000|2022-04-21 14:06:40|293.16|290.76|292.58|290.18|293.16|290.76|292.58|290.18|0
1650550010000|2022-04-21 14:06:50|292.47|290.07|292.58|290.18|292.58|290.18|292.47|290.07|0
1650550020000|2022-04-21 14:07:00|292.93|290.53|293.04|290.64|293.15|290.75|292.93|290.53|0
1650550030000|2022-04-21 14:07:10|293.15|290.75|293.27|290.87|293.38|290.98|293.15|290.75|0
1650550040000|2022-04-21 14:07:20|293.38|290.98|293.38|290.98|293.38|290.98|293.38|290.98|0
1650550050000|2022-04-21 14:07:30|293.27|290.87|293.96|291.56|294.19|291.79|293.27|290.87|0
1650550060000|2022-04-21 14:07:40|293.84|291.44|293.73|291.33|293.84|291.44|293.73|291.33|0
1650550070000|2022-04-21 14:07:50|293.84|291.44|294.07|291.67|294.07|291.67|293.84|291.44|0
1650550080000|2022-04-21 14:08:00|294.99|292.59|295.34|292.94|295.34|292.94|294.99|292.59|0
1650550090000|2022-04-21 14:08:10|295.57|293.17|295.11|292.71|295.57|293.17|294.99|292.59|0
1650550100000|2022-04-21 14:08:20|294.99|292.59|295.45|293.05|295.45|293.05|294.88|292.48|0
1650550110000|2022-04-21 14:08:30|295.22|292.82|294.76|292.36|295.22|292.82|294.76|292.36|0
1650550120000|2022-04-21 14:08:40|294.65|292.25|294.19|291.79|294.65|292.25|294.19|291.79|0
1650550130000|2022-04-21 14:08:50|294.07|291.67|294.25|291.85|294.25|291.85|294.07|291.67|0
1650550140000|2022-04-21 14:09:00|294.3|291.9|294.3|291.9|294.53|292.13|294.3|291.9|0
1650550150000|2022-04-21 14:09:10|294.42|292.02|294.3|291.9|294.42|292.02|294.3|291.9|0
1650550160000|2022-04-21 14:09:20|294.42|292.02|294.3|291.9|294.42|292.02|294.19|291.79|0
1650550170000|2022-04-21 14:09:30|294.42|292.02|294.42|292.02|294.42|292.02|294.42|292.02|0
1650550180000|2022-04-21 14:09:40|294.36|291.96|294.42|292.02|294.42|292.02|294.3|291.9|0
1650550190000|2022-04-21 14:09:50|294.64|292.24|294.64|292.24|294.64|292.24|294.53|292.13|0
1650550200000|2022-04-21 14:10:00|294.53|292.13|294.87|292.47|294.99|292.59|294.53|292.13|0
1650550210000|2022-04-21 14:10:10|294.99|292.59|295.33|292.93|295.33|292.93|294.87|292.47|0
1650550220000|2022-04-21 14:10:20|295.56|293.16|294.99|292.59|295.56|293.16|294.99|292.59|0
1650550230000|2022-04-21 14:10:30|294.76|292.36|294.64|292.24|294.76|292.36|294.64|292.24|0
1650550240000|2022-04-21 14:10:40|294.99|292.59|294.93|292.53|294.99|292.59|294.93|292.53|0
1650550250000|2022-04-21 14:10:50|294.76|292.36|294.87|292.47|294.87|292.47|294.64|292.24|0
1650550260000|2022-04-21 14:11:00|294.99|292.59|294.87|292.47|294.99|292.59|294.87|292.47|0
1650550270000|2022-04-21 14:11:10|294.64|292.24|294.18|291.78|294.64|292.24|294.18|291.78|0
1650550280000|2022-04-21 14:11:20|294.07|291.67|293.84|291.44|294.07|291.67|293.84|291.44|0
1650550290000|2022-04-21 14:11:30|293.61|291.21|293.27|290.87|293.61|291.21|293.27|290.87|0
1650550300000|2022-04-21 14:11:40|293.15|290.75|293.5|291.1|293.5|291.1|293.15|290.75|0
1650550310000|2022-04-21 14:11:50|293.38|290.98|293.27|290.87|293.38|290.98|293.27|290.87|0
1650550320000|2022-04-21 14:12:00|293.5|291.1|293.61|291.21|293.61|291.21|293.5|291.1|0
1650550330000|2022-04-21 14:12:10|293.5|291.1|293.27|290.87|293.5|291.1|293.27|290.87|0
1650550340000|2022-04-21 14:12:20|293.15|290.75|293.15|290.75|293.27|290.87|293.15|290.75|0
1650550350000|2022-04-21 14:12:30|293.27|290.87|293.78|291.38|293.78|291.38|293.27|290.87|0
1650550360000|2022-04-21 14:12:40|293.73|291.33|293.73|291.33|293.73|291.33|293.5|291.1|0
1650550370000|2022-04-21 14:12:50|293.84|291.44|294.53|292.13|294.53|292.13|293.84|291.44|0
1650550380000|2022-04-21 14:13:00|294.64|292.24|294.64|292.24|294.76|292.36|294.59|292.19|0
1650550390000|2022-04-21 14:13:10|294.41|292.01|294.53|292.13|294.53|292.13|294.41|292.01|0
1650550400000|2022-04-21 14:13:20|294.76|292.36|294.64|292.24|294.76|292.36|294.64|292.24|0
1650550410000|2022-04-21 14:13:30|294.53|292.13|294.76|292.36|294.76|292.36|294.53|292.13|0
1650550420000|2022-04-21 14:13:40|294.87|292.47|295.56|293.16|295.56|293.16|294.87|292.47|0
1650550430000|2022-04-21 14:13:50|295.45|293.05|295.91|293.51|296.14|293.74|295.45|293.05|0
1650550440000|2022-04-21 14:14:00|296.02|293.62|295.68|293.28|296.02|293.62|295.56|293.16|0
1650550450000|2022-04-21 14:14:10|295.51|293.11|295.1|292.7|295.56|293.16|295.1|292.7|0
1650550460000|2022-04-21 14:14:20|295.22|292.82|295.68|293.28|295.68|293.28|295.22|292.82|0
1650550470000|2022-04-21 14:14:30|295.56|293.16|295.79|293.39|295.79|293.39|295.45|293.05|0
1650550480000|2022-04-21 14:14:40|295.68|293.28|295.1|292.7|295.68|293.28|295.1|292.7|0
1650550490000|2022-04-21 14:14:50|294.87|292.47|295.1|292.7|295.1|292.7|294.87|292.47|0
1650550500000|2022-04-21 14:15:00|295.33|292.93|295.33|292.93|295.56|293.16|295.33|292.93|0
1650550510000|2022-04-21 14:15:10|295.91|293.51|295.91|293.51|296.14|293.74|295.91|293.51|0
1650550520000|2022-04-21 14:15:20|295.45|293.05|295.33|292.93|295.45|293.05|295.33|292.93|0
1650550530000|2022-04-21 14:15:30|295.1|292.7|294.87|292.47|295.22|292.82|294.87|292.47|0
1650550540000|2022-04-21 14:15:40|294.81|292.41|294.47|292.07|294.81|292.41|294.47|292.07|0
1650550550000|2022-04-21 14:15:50|294.35|291.95|294.12|291.72|294.47|292.07|294.12|291.72|0
1650550560000|2022-04-21 14:16:00|293.9|291.5|293.78|291.38|293.9|291.5|293.67|291.27|0
1650550570000|2022-04-21 14:16:10|293.67|291.27|293.55|291.15|293.78|291.38|293.55|291.15|0
1650550580000|2022-04-21 14:16:20|293.61|291.21|293.67|291.27|293.78|291.38|293.55|291.15|0
1650550590000|2022-04-21 14:16:30|293.55|291.15|293.84|291.44|294.01|291.61|293.55|291.15|0
1650550600000|2022-04-21 14:16:40|294.01|291.61|294.12|291.72|294.12|291.72|294.01|291.61|0
1650550610000|2022-04-21 14:16:50|294.01|291.61|294.01|291.61|294.01|291.61|293.89|291.49|0
1650550620000|2022-04-21 14:17:00|294.24|291.84|294.24|291.84|294.24|291.84|294.12|291.72|0
1650550630000|2022-04-21 14:17:10|293.95|291.55|293.89|291.49|294.01|291.61|293.89|291.49|0
1650550640000|2022-04-21 14:17:20|293.78|291.38|293.55|291.15|293.89|291.49|293.55|291.15|0
1650550650000|2022-04-21 14:17:30|293.44|291.04|293.55|291.15|293.55|291.15|293.44|291.04|0
1650550660000|2022-04-21 14:17:40|293.67|291.27|293.55|291.15|293.89|291.49|293.55|291.15|0
1650550670000|2022-04-21 14:17:50|293.67|291.27|293.89|291.49|293.89|291.49|293.67|291.27|0
1650550680000|2022-04-21 14:18:00|293.78|291.38|294.01|291.61|294.12|291.72|293.78|291.38|0
1650550690000|2022-04-21 14:18:10|293.89|291.49|294.12|291.72|294.12|291.72|293.89|291.49|0
1650550700000|2022-04-21 14:18:20|294.18|291.78|294.24|291.84|294.24|291.84|294.12|291.72|0
1650550710000|2022-04-21 14:18:30|294.58|292.18|294.93|292.53|294.93|292.53|294.58|292.18|0
1650550720000|2022-04-21 14:18:40|294.81|292.41|294.7|292.3|294.81|292.41|294.7|292.3|0
1650550730000|2022-04-21 14:18:50|294.81|292.41|294.7|292.3|294.81|292.41|294.7|292.3|0
1650550740000|2022-04-21 14:19:00|294.93|292.53|295.04|292.64|295.04|292.64|294.93|292.53|0
1650550750000|2022-04-21 14:19:10|295.85|293.45|295.73|293.33|295.85|293.45|295.73|293.33|0
1650550760000|2022-04-21 14:19:20|295.62|293.22|295.85|293.45|295.85|293.45|295.62|293.22|0
1650550770000|2022-04-21 14:19:30|295.62|293.22|296.08|293.68|296.08|293.68|295.5|293.1|0
1650550780000|2022-04-21 14:19:40|295.96|293.56|296.66|294.26|296.66|294.26|295.96|293.56|0
1650550790000|2022-04-21 14:19:50|296.31|293.91|296.77|294.37|296.77|294.37|296.31|293.91|0
1650550800000|2022-04-21 14:20:00|297|294.6|297.12|294.72|297.12|294.72|297|294.6|0
1650550810000|2022-04-21 14:20:10|297.35|294.95|297.7|295.3|297.93|295.53|297.35|294.95|0
1650550820000|2022-04-21 14:20:20|297.64|295.24|297.93|295.53|297.93|295.53|297.64|295.24|0
1650550830000|2022-04-21 14:20:30|297.81|295.41|298.04|295.64|298.04|295.64|297.81|295.41|0
1650550840000|2022-04-21 14:20:40|297.93|295.53|297.81|295.41|297.93|295.53|297.81|295.41|0
1650550850000|2022-04-21 14:20:50|297.58|295.18|297.58|295.18|297.81|295.41|297.58|295.18|0
1650550860000|2022-04-21 14:21:00|297.81|295.41|297.58|295.18|297.81|295.41|297.58|295.18|0
1650550870000|2022-04-21 14:21:10|297.7|295.3|297.46|295.06|297.7|295.3|297.46|295.06|0
1650550880000|2022-04-21 14:21:20|297.58|295.18|297.23|294.83|297.58|295.18|297.23|294.83|0
1650550890000|2022-04-21 14:21:30|297.35|294.95|297.35|294.95|297.35|294.95|297.35|294.95|0
1650550900000|2022-04-21 14:21:40|297.23|294.83|297.23|294.83|297.23|294.83|297.23|294.83|0
1650550910000|2022-04-21 14:21:50|297.12|294.72|296.89|294.49|297.12|294.72|296.89|294.49|0
1650550920000|2022-04-21 14:22:00|296.77|294.37|297.12|294.72|297.12|294.72|296.77|294.37|0
1650550930000|2022-04-21 14:22:10|297|294.6|297.12|294.72|297.23|294.83|296.89|294.49|0
1650550940000|2022-04-21 14:22:20|297|294.6|296.89|294.49|297|294.6|296.89|294.49|0
1650550950000|2022-04-21 14:22:30|297|294.6|296.89|294.49|297|294.6|296.89|294.49|0
1650550960000|2022-04-21 14:22:40|296.66|294.26|296.54|294.14|296.66|294.26|296.42|294.02|0
1650550970000|2022-04-21 14:22:50|296.65|294.25|296.65|294.25|296.77|294.37|296.65|294.25|0
1650550980000|2022-04-21 14:23:00|296.89|294.49|297.64|295.24|297.64|295.24|295.23|292.83|0
1650550990000|2022-04-21 14:23:10|297.18|294.78|296.6|294.2|297.18|294.78|296.49|294.09|0
1650551000000|2022-04-21 14:23:20|296.49|294.09|296.37|293.97|296.49|294.09|296.37|293.97|0
1650551010000|2022-04-21 14:23:30|296.43|294.03|296.49|294.09|296.49|294.09|296.43|294.03|0
1650551020000|2022-04-21 14:23:40|296.6|294.2|296.95|294.55|296.95|294.55|296.6|294.2|0
1650551030000|2022-04-21 14:23:50|297.06|294.66|297.29|294.89|297.29|294.89|297.06|294.66|0
1650551040000|2022-04-21 14:24:00|297.24|294.84|297.52|295.12|297.52|295.12|297.24|294.84|0
1650551050000|2022-04-21 14:24:10|297.41|295.01|297.75|295.35|297.75|295.35|297.29|294.89|0
1650551060000|2022-04-21 14:24:20|297.64|295.24|297.87|295.47|297.87|295.47|297.64|295.24|0
1650551070000|2022-04-21 14:24:30|297.99|295.59|297.87|295.47|297.99|295.59|297.87|295.47|0
1650551080000|2022-04-21 14:24:40|297.99|295.59|298.1|295.7|298.1|295.7|297.99|295.59|0
1650551090000|2022-04-21 14:24:50|298.05|295.65|297.52|295.12|298.05|295.65|297.52|295.12|0
1650551100000|2022-04-21 14:25:00|297.99|295.59|298.33|295.93|298.33|295.93|297.99|295.59|0
1650551110000|2022-04-21 14:25:10|298.45|296.05|298.68|296.28|298.68|296.28|298.45|296.05|0
1650551120000|2022-04-21 14:25:20|298.8|296.4|298.33|295.93|298.8|296.4|298.33|295.93|0
1650551130000|2022-04-21 14:25:30|298.22|295.82|298.45|296.05|298.45|296.05|298.1|295.7|0
1650551140000|2022-04-21 14:25:40|298.33|295.93|297.87|295.47|298.33|295.93|297.87|295.47|0
1650551150000|2022-04-21 14:25:50|297.98|295.58|298.33|295.93|298.33|295.93|297.98|295.58|0
1650551160000|2022-04-21 14:26:00|298.22|295.82|297.98|295.58|298.33|295.93|297.87|295.47|0
1650551170000|2022-04-21 14:26:10|297.87|295.47|297.98|295.58|297.98|295.58|297.87|295.47|0
1650551180000|2022-04-21 14:26:20|297.87|295.47|298.1|295.7|298.1|295.7|297.87|295.47|0
1650551190000|2022-04-21 14:26:30|297.87|295.47|297.75|295.35|297.98|295.58|297.75|295.35|0
1650551200000|2022-04-21 14:26:40|297.87|295.47|297.87|295.47|298.1|295.7|297.87|295.47|0
1650551210000|2022-04-21 14:26:50|297.98|295.58|298.1|295.7|298.1|295.7|297.98|295.58|0
1650551220000|2022-04-21 14:27:00|298.04|295.64|297.87|295.47|298.04|295.64|297.87|295.47|0
1650551230000|2022-04-21 14:27:10|297.75|295.35|297.41|295.01|297.75|295.35|297.41|295.01|0
1650551240000|2022-04-21 14:27:20|297.06|294.66|297.06|294.66|297.06|294.66|297|294.6|0
1650551250000|2022-04-21 14:27:30|296.94|294.54|297.06|294.66|297.18|294.78|296.94|294.54|0
1650551260000|2022-04-21 14:27:40|297.29|294.89|297.29|294.89|297.29|294.89|297.18|294.78|0
1650551270000|2022-04-21 14:27:50|297.24|294.84|297.18|294.78|297.41|295.01|297.18|294.78|0
1650551280000|2022-04-21 14:28:00|297.29|294.89|296.83|294.43|297.29|294.89|296.83|294.43|0
1650551290000|2022-04-21 14:28:10|296.48|294.08|296.37|293.97|296.6|294.2|296.37|293.97|0
1650551300000|2022-04-21 14:28:20|296.25|293.85|296.48|294.08|296.54|294.14|296.25|293.85|0
1650551310000|2022-04-21 14:28:30|296.37|293.97|296.48|294.08|296.6|294.2|296.37|293.97|0
1650551320000|2022-04-21 14:28:40|296.37|293.97|296.37|293.97|296.48|294.08|296.25|293.85|0
1650551330000|2022-04-21 14:28:50|296.25|293.85|296.48|294.08|296.48|294.08|296.25|293.85|0
1650551340000|2022-04-21 14:29:00|296.14|293.74|295.68|293.28|296.31|293.91|295.68|293.28|0
1650551350000|2022-04-21 14:29:10|295.56|293.16|294.87|292.47|295.56|293.16|294.87|292.47|0
1650551360000|2022-04-21 14:29:20|294.99|292.59|294.76|292.36|294.99|292.59|294.76|292.36|0
1650551370000|2022-04-21 14:29:30|294.53|292.13|294.87|292.47|294.99|292.59|294.53|292.13|0
1650551380000|2022-04-21 14:29:40|294.76|292.36|295.1|292.7|295.1|292.7|294.76|292.36|0
1650551390000|2022-04-21 14:29:50|294.99|292.59|295.1|292.7|295.22|292.82|294.99|292.59|0
1650551400000|2022-04-21 14:30:00|295.22|292.82|294.99|292.59|295.22|292.82|294.99|292.59|0
1650551410000|2022-04-21 14:30:10|294.87|292.47|295.1|292.7|295.1|292.7|294.87|292.47|0
1650551420000|2022-04-21 14:30:20|294.87|292.47|294.64|292.24|294.87|292.47|294.41|292.01|0
1650551430000|2022-04-21 14:30:30|294.59|292.19|294.87|292.47|294.87|292.47|294.59|292.19|0
1650551440000|2022-04-21 14:30:40|294.64|292.24|294.76|292.36|294.76|292.36|294.53|292.13|0
1650551450000|2022-04-21 14:30:50|294.93|292.53|294.76|292.36|294.99|292.59|294.76|292.36|0
1650551460000|2022-04-21 14:31:00|294.87|292.47|294.99|292.59|294.99|292.59|294.76|292.36|0
1650551470000|2022-04-21 14:31:10|295.1|292.7|294.53|292.13|295.1|292.7|294.53|292.13|0
1650551480000|2022-04-21 14:31:20|294.64|292.24|294.7|292.3|294.76|292.36|294.64|292.24|0
1650551490000|2022-04-21 14:31:30|294.76|292.36|294.87|292.47|294.87|292.47|294.76|292.36|0
1650551500000|2022-04-21 14:31:40|294.99|292.59|295.1|292.7|295.1|292.7|294.99|292.59|0
1650551510000|2022-04-21 14:31:50|295.22|292.82|295.45|293.05|295.45|293.05|295.22|292.82|0
1650551520000|2022-04-21 14:32:00|295.56|293.16|295.68|293.28|295.79|293.39|295.56|293.16|0
1650551530000|2022-04-21 14:32:10|295.56|293.16|295.45|293.05|295.68|293.28|295.45|293.05|0
1650551540000|2022-04-21 14:32:20|295.68|293.28|295.45|293.05|295.68|293.28|295.45|293.05|0
1650551550000|2022-04-21 14:32:30|295.56|293.16|295.45|293.05|295.56|293.16|295.33|292.93|0
1650551560000|2022-04-21 14:32:40|295.33|292.93|295.68|293.28|295.68|293.28|295.33|292.93|0
1650551570000|2022-04-21 14:32:50|295.45|293.05|295.56|293.16|295.68|293.28|295.45|293.05|0
1650551580000|2022-04-21 14:33:00|295.33|292.93|295.56|293.16|295.56|293.16|295.33|292.93|0
1650551590000|2022-04-21 14:33:10|295.45|293.05|295.51|293.11|295.68|293.28|295.45|293.05|0
1650551600000|2022-04-21 14:33:20|295.45|293.05|295.45|293.05|295.68|293.28|295.45|293.05|0
1650551610000|2022-04-21 14:33:30|295.22|292.82|295.1|292.7|295.22|292.82|295.1|292.7|0
1650551620000|2022-04-21 14:33:40|294.99|292.59|295.22|292.82|295.22|292.82|294.87|292.47|0
1650551630000|2022-04-21 14:33:50|294.99|292.59|294.64|292.24|294.99|292.59|294.64|292.24|0
1650551640000|2022-04-21 14:34:00|294.53|292.13|294.64|292.24|294.76|292.36|294.53|292.13|0
1650551650000|2022-04-21 14:34:10|294.53|292.13|294.64|292.24|294.64|292.24|294.53|292.13|0
1650551660000|2022-04-21 14:34:20|294.76|292.36|294.41|292.01|294.76|292.36|294.41|292.01|0
1650551670000|2022-04-21 14:34:30|294.87|292.47|294.99|292.59|294.99|292.59|294.87|292.47|0
1650551680000|2022-04-21 14:34:40|294.87|292.47|294.87|292.47|294.87|292.47|294.76|292.36|0
1650551690000|2022-04-21 14:34:50|294.76|292.36|294.7|292.3|294.76|292.36|294.64|292.24|0
1650551700000|2022-04-21 14:35:00|294.47|292.07|294.3|291.9|294.47|292.07|294.07|291.67|0
1650551710000|2022-04-21 14:35:10|294.41|292.01|294.07|291.67|294.41|292.01|293.95|291.55|0
1650551720000|2022-04-21 14:35:20|294.18|291.78|294.3|291.9|294.3|291.9|294.18|291.78|0
1650551730000|2022-04-21 14:35:30|294.41|292.01|294.64|292.24|294.64|292.24|294.41|292.01|0
1650551740000|2022-04-21 14:35:40|294.76|292.36|294.98|292.58|294.98|292.58|294.76|292.36|0
1650551750000|2022-04-21 14:35:50|294.87|292.47|294.53|292.13|294.87|292.47|294.53|292.13|0
1650551760000|2022-04-21 14:36:00|294.64|292.24|294.98|292.58|294.98|292.58|294.64|292.24|0
1650551770000|2022-04-21 14:36:10|294.87|292.47|295.1|292.7|295.1|292.7|294.87|292.47|0
1650551780000|2022-04-21 14:36:20|294.98|292.58|295.33|292.93|295.33|292.93|294.87|292.47|0
1650551790000|2022-04-21 14:36:30|295.56|293.16|295.44|293.04|295.56|293.16|295.44|293.04|0
1650551800000|2022-04-21 14:36:40|295.56|293.16|295.79|293.39|295.79|293.39|295.56|293.16|0
1650551810000|2022-04-21 14:36:50|295.9|293.5|295.79|293.39|295.9|293.5|295.79|293.39|0
1650551820000|2022-04-21 14:37:00|295.67|293.27|295.67|293.27|295.67|293.27|295.5|293.1|0
1650551830000|2022-04-21 14:37:10|295.79|293.39|296.13|293.73|296.13|293.73|295.79|293.39|0
1650551840000|2022-04-21 14:37:20|296.25|293.85|296.13|293.73|296.25|293.85|296.13|293.73|0
1650551850000|2022-04-21 14:37:30|296.36|293.96|296.82|294.42|296.82|294.42|296.36|293.96|0
1650551860000|2022-04-21 14:37:40|296.94|294.54|296.94|294.54|297.06|294.66|296.94|294.54|0
1650551870000|2022-04-21 14:37:50|296.82|294.42|296.59|294.19|296.82|294.42|296.59|294.19|0
1650551880000|2022-04-21 14:38:00|296.71|294.31|296.25|293.85|296.71|294.31|296.25|293.85|0
1650551890000|2022-04-21 14:38:10|296.13|293.73|296.13|293.73|296.13|293.73|296.02|293.62|0
1650551900000|2022-04-21 14:38:20|296.25|293.85|296.02|293.62|296.36|293.96|296.02|293.62|0
1650551910000|2022-04-21 14:38:30|296.13|293.73|295.96|293.56|296.13|293.73|295.96|293.56|0
1650551920000|2022-04-21 14:38:40|295.9|293.5|295.9|293.5|295.9|293.5|295.79|293.39|0
1650551930000|2022-04-21 14:38:50|296.48|294.08|296.25|293.85|296.48|294.08|296.25|293.85|0
1650551940000|2022-04-21 14:39:00|296.36|293.96|295.9|293.5|296.36|293.96|295.9|293.5|0
1650551950000|2022-04-21 14:39:10|296.13|293.73|296.13|293.73|296.13|293.73|296.13|293.73|0
1650551960000|2022-04-21 14:39:20|296.02|293.62|295.9|293.5|296.02|293.62|295.79|293.39|0
1650551970000|2022-04-21 14:39:30|296.25|293.85|297.05|294.65|297.05|294.65|296.25|293.85|0
1650551980000|2022-04-21 14:39:40|297.52|295.12|297.17|294.77|297.52|295.12|297.17|294.77|0
1650551990000|2022-04-21 14:39:50|296.94|294.54|296.59|294.19|296.94|294.54|296.59|294.19|0
1650552000000|2022-04-21 14:40:00|296.48|294.08|296.82|294.42|296.82|294.42|296.36|293.96|0
1650552010000|2022-04-21 14:40:10|296.94|294.54|297.29|294.89|297.29|294.89|296.94|294.54|0
1650552020000|2022-04-21 14:40:20|297.17|294.77|296.94|294.54|297.17|294.77|296.71|294.31|0
1650552030000|2022-04-21 14:40:30|297.11|294.71|297.29|294.89|297.52|295.12|296.94|294.54|0
1650552040000|2022-04-21 14:40:40|297.52|295.12|297.52|295.12|297.63|295.23|297.52|295.12|0
1650552050000|2022-04-21 14:40:50|297.86|295.46|298.09|295.69|298.09|295.69|297.86|295.46|0
1650552060000|2022-04-21 14:41:00|297.98|295.58|298.21|295.81|298.21|295.81|297.98|295.58|0
1650552070000|2022-04-21 14:41:10|298.33|295.93|298.9|296.5|298.9|296.5|298.33|295.93|0
1650552080000|2022-04-21 14:41:20|298.67|296.27|298.9|296.5|298.9|296.5|298.67|296.27|0
1650552090000|2022-04-21 14:41:30|298.85|296.45|299.14|296.74|299.25|296.85|298.85|296.45|0
1650552100000|2022-04-21 14:41:40|299.25|296.85|298.79|296.39|299.25|296.85|298.79|296.39|0
1650552110000|2022-04-21 14:41:50|298.21|295.81|297.75|295.35|298.21|295.81|297.75|295.35|0
1650552120000|2022-04-21 14:42:00|297.63|295.23|297.52|295.12|297.63|295.23|297.52|295.12|0
1650552130000|2022-04-21 14:42:10|297.4|295|297.4|295|297.63|295.23|297.4|295|0
1650552140000|2022-04-21 14:42:20|297.23|294.83|297.05|294.65|297.23|294.83|297|294.6|0
1650552150000|2022-04-21 14:42:30|297.17|294.77|297.28|294.88|297.28|294.88|297.05|294.65|0
1650552160000|2022-04-21 14:42:40|297.4|295|297.63|295.23|297.63|295.23|297.4|295|0
1650552170000|2022-04-21 14:42:50|297.52|295.12|297.52|295.12|297.63|295.23|297.52|295.12|0
1650552180000|2022-04-21 14:43:00|297.4|295|297.17|294.77|297.4|295|297.17|294.77|0
1650552190000|2022-04-21 14:43:10|297.28|294.88|297.17|294.77|297.28|294.88|297.17|294.77|0
1650552200000|2022-04-21 14:43:20|297.4|295|297.4|295|297.4|295|297.4|295|0
1650552210000|2022-04-21 14:43:30|297.51|295.11|297.4|295|297.51|295.11|297.34|294.94|0
1650552220000|2022-04-21 14:43:40|297.75|295.35|298.44|296.04|298.44|296.04|297.75|295.35|0
1650552230000|2022-04-21 14:43:50|298.67|296.27|298.79|296.39|298.9|296.5|298.67|296.27|0
1650552240000|2022-04-21 14:44:00|298.56|296.16|298.56|296.16|298.9|296.5|298.56|296.16|0
1650552250000|2022-04-21 14:44:10|298.44|296.04|298.32|295.92|298.44|296.04|298.32|295.92|0
1650552260000|2022-04-21 14:44:20|298.44|296.04|298.21|295.81|298.44|296.04|298.21|295.81|0
1650552270000|2022-04-21 14:44:30|298.09|295.69|297.92|295.52|298.21|295.81|297.92|295.52|0
1650552280000|2022-04-21 14:44:40|298.21|295.81|298.32|295.92|298.44|296.04|298.21|295.81|0
1650552290000|2022-04-21 14:44:50|298.21|295.81|298.21|295.81|298.21|295.81|298.09|295.69|0
1650552300000|2022-04-21 14:45:00|298.09|295.69|298.21|295.81|298.32|295.92|298.09|295.69|0
1650552310000|2022-04-21 14:45:10|298.32|295.92|298.67|296.27|298.67|296.27|298.32|295.92|0
1650552320000|2022-04-21 14:45:20|298.44|296.04|298.44|296.04|298.67|296.27|298.44|296.04|0
1650552330000|2022-04-21 14:45:30|298.56|296.16|298.44|296.04|298.56|296.16|298.44|296.04|0
1650552340000|2022-04-21 14:45:40|298.56|296.16|298.67|296.27|298.79|296.39|298.56|296.16|0
1650552350000|2022-04-21 14:45:50|298.55|296.15|298.67|296.27|298.67|296.27|298.55|296.15|0
1650552360000|2022-04-21 14:46:00|299.02|296.62|298.79|296.39|299.25|296.85|298.79|296.39|0
1650552370000|2022-04-21 14:46:10|298.9|296.5|299.02|296.62|299.13|296.73|298.9|296.5|0
1650552380000|2022-04-21 14:46:20|298.9|296.5|298.55|296.15|298.9|296.5|298.55|296.15|0
1650552390000|2022-04-21 14:46:30|298.79|296.39|299.02|296.62|299.02|296.62|298.67|296.27|0
1650552400000|2022-04-21 14:46:40|298.79|296.39|298.55|296.15|298.79|296.39|298.44|296.04|0
1650552410000|2022-04-21 14:46:50|298.44|296.04|299.6|297.2|299.6|297.2|298.44|296.04|0
1650552420000|2022-04-21 14:47:00|299.95|297.55|300.06|297.66|300.06|297.66|299.95|297.55|0
1650552440000|2022-04-21 14:47:20|299.95|297.55|301.11|298.71|301.11|298.71|299.95|297.55|0
1650552450000|2022-04-21 14:47:30|300.88|298.48|300.88|298.48|301.11|298.71|300.76|298.36|0
1650552460000|2022-04-21 14:47:40|300.99|298.59|301.11|298.71|301.11|298.71|300.99|298.59|0
1650552470000|2022-04-21 14:47:50|301.17|298.77|301.46|299.06|301.46|299.06|301.17|298.77|0
1650552480000|2022-04-21 14:48:00|301.23|298.83|301.23|298.83|301.23|298.83|300.88|298.48|0
1650552490000|2022-04-21 14:48:10|301.34|298.94|301.11|298.71|301.34|298.94|301.11|298.71|0
1650552500000|2022-04-21 14:48:20|301.34|298.94|301.69|299.29|301.69|299.29|301.34|298.94|0
1650552510000|2022-04-21 14:48:30|301.58|299.18|301.58|299.18|301.69|299.29|301.58|299.18|0
1650552520000|2022-04-21 14:48:40|301.69|299.29|301.93|299.53|301.93|299.53|301.69|299.29|0
1650552530000|2022-04-21 14:48:50|301.81|299.41|302.04|299.64|302.16|299.76|301.81|299.41|0
1650552540000|2022-04-21 14:49:00|301.93|299.53|302.16|299.76|302.16|299.76|301.93|299.53|0
1650552550000|2022-04-21 14:49:10|301.99|299.59|301.93|299.53|301.99|299.59|301.93|299.53|0
1650552560000|2022-04-21 14:49:20|302.16|299.76|301.93|299.53|302.16|299.76|301.93|299.53|0
1650552570000|2022-04-21 14:49:30|302.16|299.76|302.28|299.88|302.28|299.88|302.1|299.7|0
1650552580000|2022-04-21 14:49:40|302.16|299.76|302.04|299.64|302.16|299.76|302.04|299.64|0
1650552590000|2022-04-21 14:49:50|301.93|299.53|301.81|299.41|301.93|299.53|301.81|299.41|0
1650552600000|2022-04-21 14:50:00|302.04|299.64|301.69|299.29|302.16|299.76|301.69|299.29|0
1650552610000|2022-04-21 14:50:10|301.58|299.18|301.11|298.71|301.58|299.18|301.11|298.71|0
1650552620000|2022-04-21 14:50:20|300.99|298.59|300.76|298.36|300.99|298.59|300.76|298.36|0
1650552630000|2022-04-21 14:50:30|300.41|298.01|300.41|298.01|300.53|298.13|300.41|298.01|0
1650552640000|2022-04-21 14:50:40|298.99|296.59|301.02|298.62|301.02|298.62|298.99|296.59|0
1650552650000|2022-04-21 14:50:50|300.9|298.5|300.79|298.39|300.9|298.5|300.79|298.39|0
1650552660000|2022-04-21 14:51:00|301.02|298.62|301.72|299.32|301.72|299.32|301.02|298.62|0
1650552670000|2022-04-21 14:51:10|301.84|299.44|302.07|299.67|302.07|299.67|301.84|299.44|0
1650552680000|2022-04-21 14:51:20|302.66|300.26|302.89|300.49|302.89|300.49|302.66|300.26|0
1650552690000|2022-04-21 14:51:30|302.77|300.37|302.66|300.26|302.89|300.49|302.66|300.26|0
1650552700000|2022-04-21 14:51:40|302.3|299.9|302.19|299.79|302.42|300.02|302.19|299.79|0
1650552710000|2022-04-21 14:51:50|301.95|299.55|302.07|299.67|302.07|299.67|301.95|299.55|0
1650552720000|2022-04-21 14:52:00|301.95|299.55|301.49|299.09|301.95|299.55|301.37|298.97|0
1650552730000|2022-04-21 14:52:10|301.72|299.32|301.6|299.2|301.72|299.32|301.6|299.2|0
1650552740000|2022-04-21 14:52:20|301.72|299.32|301.84|299.44|301.84|299.44|301.6|299.2|0
1650552750000|2022-04-21 14:52:30|301.95|299.55|302.3|299.9|302.3|299.9|301.95|299.55|0
1650552760000|2022-04-21 14:52:40|302.19|299.79|301.95|299.55|302.19|299.79|301.95|299.55|0
1650552770000|2022-04-21 14:52:50|302.01|299.61|301.6|299.2|302.01|299.61|301.6|299.2|0
1650552780000|2022-04-21 14:53:00|301.72|299.32|301.84|299.44|301.84|299.44|301.72|299.32|0
1650552790000|2022-04-21 14:53:10|301.6|299.2|301.14|298.74|301.84|299.44|301.14|298.74|0
1650552800000|2022-04-21 14:53:20|301.25|298.85|301.25|298.85|301.25|298.85|301.14|298.74|0
1650552810000|2022-04-21 14:53:30|301.37|298.97|301.37|298.97|301.37|298.97|301.37|298.97|0
1650552820000|2022-04-21 14:53:40|301.49|299.09|301.49|299.09|301.49|299.09|301.37|298.97|0
1650552830000|2022-04-21 14:53:50|301.02|298.62|301.14|298.74|301.25|298.85|301.02|298.62|0
1650552840000|2022-04-21 14:54:00|301.37|298.97|301.25|298.85|301.49|299.09|301.25|298.85|0
1650552850000|2022-04-21 14:54:10|301.6|299.2|301.84|299.44|301.84|299.44|301.6|299.2|0
1650552860000|2022-04-21 14:54:20|301.95|299.55|301.72|299.32|301.95|299.55|301.72|299.32|0
1650552870000|2022-04-21 14:54:30|301.95|299.55|302.01|299.61|302.07|299.67|301.95|299.55|0
1650552880000|2022-04-21 14:54:40|301.84|299.44|301.95|299.55|302.19|299.79|301.84|299.44|0
1650552890000|2022-04-21 14:54:50|302.19|299.79|302.07|299.67|302.3|299.9|302.07|299.67|0
1650552900000|2022-04-21 14:55:00|302.3|299.9|302.3|299.9|302.3|299.9|302.07|299.67|0
1650552910000|2022-04-21 14:55:10|302.07|299.67|302.07|299.67|302.19|299.79|301.95|299.55|0
1650552920000|2022-04-21 14:55:20|302.19|299.79|302.3|299.9|302.3|299.9|302.19|299.79|0
1650552930000|2022-04-21 14:55:30|302.42|300.02|302.42|300.02|302.54|300.14|302.3|299.9|0
1650552940000|2022-04-21 14:55:40|302.19|299.79|302.54|300.14|302.54|300.14|302.19|299.79|0
1650552950000|2022-04-21 14:55:50|302.65|300.25|302.89|300.49|302.89|300.49|302.65|300.25|0
1650552960000|2022-04-21 14:56:00|303|300.6|302.77|300.37|303|300.6|302.77|300.37|0
1650552970000|2022-04-21 14:56:10|302.54|300.14|302.25|299.85|302.54|300.14|302.25|299.85|0
1650552980000|2022-04-21 14:56:20|302.3|299.9|302.3|299.9|302.42|300.02|302.3|299.9|0
1650552990000|2022-04-21 14:56:30|302.19|299.79|302.3|299.9|302.42|300.02|302.19|299.79|0
1650553000000|2022-04-21 14:56:40|302.07|299.67|301.95|299.55|302.19|299.79|301.95|299.55|0
1650553010000|2022-04-21 14:56:50|302.07|299.67|302.3|299.9|302.3|299.9|302.07|299.67|0
1650553020000|2022-04-21 14:57:00|302.42|300.02|302.19|299.79|302.42|300.02|302.19|299.79|0
1650553030000|2022-04-21 14:57:10|302.42|300.02|302.54|300.14|302.54|300.14|302.3|299.9|0
1650553040000|2022-04-21 14:57:20|302.65|300.25|302.65|300.25|302.77|300.37|302.65|300.25|0
1650553050000|2022-04-21 14:57:30|302.42|300.02|302.54|300.14|302.65|300.25|302.42|300.02|0
1650553060000|2022-04-21 14:57:40|302.65|300.25|302.25|299.85|302.65|300.25|302.25|299.85|0
1650553070000|2022-04-21 14:57:50|302.3|299.9|301.83|299.43|302.3|299.9|301.83|299.43|0
1650553080000|2022-04-21 14:58:00|301.6|299.2|301.6|299.2|301.6|299.2|301.6|299.2|0
1650553090000|2022-04-21 14:58:10|301.72|299.32|302.07|299.67|302.07|299.67|301.72|299.32|0
1650553100000|2022-04-21 14:58:20|302.18|299.78|302.18|299.78|302.3|299.9|302.18|299.78|0
1650553110000|2022-04-21 14:58:30|302.3|299.9|301.95|299.55|302.3|299.9|301.95|299.55|0
1650553120000|2022-04-21 14:58:40|301.83|299.43|301.72|299.32|301.83|299.43|301.72|299.32|0
1650553130000|2022-04-21 14:58:50|301.6|299.2|301.43|299.03|301.6|299.2|301.37|298.97|0
1650553140000|2022-04-21 14:59:00|301.13|298.73|301.13|298.73|301.13|298.73|301.08|298.68|0
1650553150000|2022-04-21 14:59:10|300.78|298.38|301.02|298.62|301.02|298.62|300.78|298.38|0
1650553160000|2022-04-21 14:59:20|301.13|298.73|301.6|299.2|301.6|299.2|301.13|298.73|0
1650553170000|2022-04-21 14:59:30|301.48|299.08|301.6|299.2|301.6|299.2|301.37|298.97|0
1650553180000|2022-04-21 14:59:40|301.25|298.85|301.48|299.08|301.48|299.08|301.25|298.85|0
1650553190000|2022-04-21 14:59:50|301.25|298.85|301.13|298.73|301.25|298.85|301.13|298.73|0
1650553200000|2022-04-21 15:00:00|301.72|299.32|301.72|299.32|301.72|299.32|301.48|299.08|0
1650553210000|2022-04-21 15:00:10|301.95|299.55|302.24|299.84|302.3|299.9|301.95|299.55|0
1650553220000|2022-04-21 15:00:20|302.07|299.67|302.18|299.78|302.18|299.78|302.07|299.67|0
1650553230000|2022-04-21 15:00:30|302.3|299.9|302.07|299.67|302.3|299.9|302.07|299.67|0
1650553240000|2022-04-21 15:00:40|301.95|299.55|301.48|299.08|301.95|299.55|301.37|298.97|0
1650553250000|2022-04-21 15:00:50|301.37|298.97|301.13|298.73|301.37|298.97|301.13|298.73|0
1650553260000|2022-04-21 15:01:00|301.02|298.62|300.67|298.27|301.02|298.62|300.67|298.27|0
1650553270000|2022-04-21 15:01:10|300.55|298.15|300.55|298.15|300.67|298.27|300.55|298.15|0
1650553280000|2022-04-21 15:01:20|300.67|298.27|300.55|298.15|300.67|298.27|300.55|298.15|0
1650553290000|2022-04-21 15:01:30|300.67|298.27|300.67|298.27|300.78|298.38|300.67|298.27|0
1650553300000|2022-04-21 15:01:40|300.55|298.15|300.32|297.92|300.55|298.15|300.32|297.92|0
1650553310000|2022-04-21 15:01:50|299.97|297.57|299.85|297.45|300.09|297.69|299.85|297.45|0
1650553320000|2022-04-21 15:02:00|300.32|297.92|300.49|298.09|300.49|298.09|300.2|297.8|0
1650553330000|2022-04-21 15:02:10|300.67|298.27|300.9|298.5|301.02|298.62|300.67|298.27|0
1650553340000|2022-04-21 15:02:20|301.02|298.62|301.25|298.85|301.25|298.85|301.02|298.62|0
1650553350000|2022-04-21 15:02:30|301.37|298.97|301.25|298.85|301.37|298.97|301.25|298.85|0
1650553360000|2022-04-21 15:02:40|300.9|298.5|301.02|298.62|301.13|298.73|300.9|298.5|0
1650553370000|2022-04-21 15:02:50|300.9|298.5|301.02|298.62|301.02|298.62|300.9|298.5|0
1650553380000|2022-04-21 15:03:00|301.48|299.08|301.48|299.08|301.48|299.08|301.37|298.97|0
1650553390000|2022-04-21 15:03:10|301.13|298.73|301.25|298.85|301.25|298.85|301.13|298.73|0
1650553400000|2022-04-21 15:03:20|301.37|298.97|301.6|299.2|301.6|299.2|301.37|298.97|0
1650553410000|2022-04-21 15:03:30|301.48|299.08|301.37|298.97|301.48|299.08|301.37|298.97|0
1650553420000|2022-04-21 15:03:40|301.25|298.85|300.78|298.38|301.25|298.85|300.78|298.38|0
1650553430000|2022-04-21 15:03:50|300.9|298.5|301.02|298.62|301.02|298.62|300.78|298.38|0
1650553440000|2022-04-21 15:04:00|300.78|298.38|300.55|298.15|300.78|298.38|300.55|298.15|0
1650553450000|2022-04-21 15:04:10|300.67|298.27|300.9|298.5|300.9|298.5|300.67|298.27|0
1650553460000|2022-04-21 15:04:20|300.78|298.38|300.67|298.27|300.78|298.38|300.61|298.21|0
1650553470000|2022-04-21 15:04:30|300.78|298.38|300.38|297.98|300.78|298.38|300.38|297.98|0
1650553480000|2022-04-21 15:04:40|300.43|298.03|300.38|297.98|300.55|298.15|300.38|297.98|0
1650553490000|2022-04-21 15:04:50|300.43|298.03|300.43|298.03|300.55|298.15|300.32|297.92|0
1650553500000|2022-04-21 15:05:00|300.2|297.8|300.43|298.03|300.43|298.03|300.08|297.68|0
1650553510000|2022-04-21 15:05:10|300.61|298.21|301.36|298.96|301.36|298.96|300.61|298.21|0
1650553520000|2022-04-21 15:05:20|301.25|298.85|301.25|298.85|301.25|298.85|301.13|298.73|0
1650553530000|2022-04-21 15:05:30|301.6|299.2|301.48|299.08|301.6|299.2|301.19|298.79|0
1650553540000|2022-04-21 15:05:40|301.36|298.96|301.71|299.31|301.71|299.31|301.36|298.96|0
1650553550000|2022-04-21 15:05:50|301.95|299.55|302.06|299.66|302.06|299.66|301.95|299.55|0
1650553560000|2022-04-21 15:06:00|302.18|299.78|302.71|300.31|302.77|300.37|302.18|299.78|0
1650553570000|2022-04-21 15:06:10|302.88|300.48|302.88|300.48|303.12|300.72|302.88|300.48|0
1650553580000|2022-04-21 15:06:20|302.77|300.37|302.65|300.25|303|300.6|302.65|300.25|0
1650553590000|2022-04-21 15:06:30|302.53|300.13|302.06|299.66|302.53|300.13|302.06|299.66|0
1650553600000|2022-04-21 15:06:40|301.71|299.31|301.83|299.43|301.95|299.55|301.6|299.2|0
1650553610000|2022-04-21 15:06:50|301.48|299.08|301.6|299.2|301.71|299.31|301.48|299.08|0
1650553620000|2022-04-21 15:07:00|301.36|298.96|301.36|298.96|301.48|299.08|301.36|298.96|0
1650553630000|2022-04-21 15:07:10|301.48|299.08|302.06|299.66|302.06|299.66|301.48|299.08|0
1650553640000|2022-04-21 15:07:20|302.01|299.61|301.36|298.96|302.01|299.61|301.36|298.96|0
1650553650000|2022-04-21 15:07:30|301.48|299.08|301.71|299.31|301.71|299.31|301.48|299.08|0
1650553660000|2022-04-21 15:07:40|301.6|299.2|302.06|299.66|302.06|299.66|301.6|299.2|0
1650553670000|2022-04-21 15:07:50|301.71|299.31|301.95|299.55|301.95|299.55|301.71|299.31|0
1650553680000|2022-04-21 15:08:00|302.06|299.66|302.65|300.25|302.65|300.25|302.06|299.66|0
1650553690000|2022-04-21 15:08:10|302.53|300.13|302.06|299.66|302.53|300.13|302.06|299.66|0
1650553700000|2022-04-21 15:08:20|302.3|299.9|302.06|299.66|302.3|299.9|301.95|299.55|0
1650553710000|2022-04-21 15:08:30|302.18|299.78|302.3|299.9|302.3|299.9|302.18|299.78|0
1650553720000|2022-04-21 15:08:40|302.18|299.78|302.41|300.01|302.41|300.01|302.06|299.66|0
1650553730000|2022-04-21 15:08:50|302.18|299.78|302.18|299.78|302.18|299.78|302.06|299.66|0
1650553740000|2022-04-21 15:09:00|302.41|300.01|302.41|300.01|302.41|300.01|302.3|299.9|0
1650553750000|2022-04-21 15:09:10|302.18|299.78|302.53|300.13|302.53|300.13|302.18|299.78|0
1650553760000|2022-04-21 15:09:20|302.71|300.31|302.53|300.13|302.71|300.31|302.53|300.13|0
1650553770000|2022-04-21 15:09:30|302.36|299.96|301.95|299.55|302.36|299.96|301.83|299.43|0
1650553780000|2022-04-21 15:09:40|302.18|299.78|302.3|299.9|302.41|300.01|302.18|299.78|0
1650553790000|2022-04-21 15:09:50|302.53|300.13|302.06|299.66|302.53|300.13|302.06|299.66|0
1650553800000|2022-04-21 15:10:00|302.53|300.13|301.83|299.43|302.53|300.13|301.83|299.43|0
1650553810000|2022-04-21 15:10:10|302.01|299.61|302.06|299.66|302.18|299.78|302.01|299.61|0
1650553820000|2022-04-21 15:10:20|301.95|299.55|301.71|299.31|301.95|299.55|301.71|299.31|0
1650553830000|2022-04-21 15:10:30|301.83|299.43|302.12|299.72|302.12|299.72|301.83|299.43|0
1650553840000|2022-04-21 15:10:40|302.3|299.9|301.95|299.55|302.3|299.9|301.83|299.43|0
1650553850000|2022-04-21 15:10:50|302.06|299.66|301.95|299.55|302.18|299.78|301.83|299.43|0
1650553860000|2022-04-21 15:11:00|302.06|299.66|301.83|299.43|302.47|300.07|301.83|299.43|0
1650553870000|2022-04-21 15:11:10|301.71|299.31|301.48|299.08|301.71|299.31|301.42|299.02|0
1650553880000|2022-04-21 15:11:20|301.01|298.61|300.78|298.38|301.01|298.61|300.66|298.26|0
1650553890000|2022-04-21 15:11:30|300.66|298.26|300.78|298.38|300.78|298.38|300.66|298.26|0
1650553900000|2022-04-21 15:11:40|300.43|298.03|300.08|297.68|300.43|298.03|299.96|297.56|0
1650553910000|2022-04-21 15:11:50|300.43|298.03|300.2|297.8|300.43|298.03|300.14|297.74|0
1650553920000|2022-04-21 15:12:00|300.55|298.15|300.78|298.38|300.78|298.38|300.55|298.15|0
1650553930000|2022-04-21 15:12:10|300.43|298.03|300.31|297.91|300.43|298.03|300.31|297.91|0
1650553940000|2022-04-21 15:12:20|300.55|298.15|300.08|297.68|300.55|298.15|300.08|297.68|0
1650553950000|2022-04-21 15:12:30|300.2|297.8|300.31|297.91|300.31|297.91|300.2|297.8|0
1650553960000|2022-04-21 15:12:40|300.2|297.8|300.2|297.8|300.31|297.91|300.2|297.8|0
1650553970000|2022-04-21 15:12:50|300.31|297.91|300.08|297.68|300.31|297.91|300.08|297.68|0
1650553980000|2022-04-21 15:13:00|300.2|297.8|299.96|297.56|300.2|297.8|299.96|297.56|0
1650553990000|2022-04-21 15:13:10|300.31|297.91|300.08|297.68|300.31|297.91|300.08|297.68|0
1650554000000|2022-04-21 15:13:20|300.2|297.8|300.2|297.8|300.2|297.8|300.08|297.68|0
1650554010000|2022-04-21 15:13:30|300.26|297.86|299.96|297.56|300.26|297.86|299.96|297.56|0
1650554020000|2022-04-21 15:13:40|299.85|297.45|300.14|297.74|300.14|297.74|299.85|297.45|0
1650554030000|2022-04-21 15:13:50|300.08|297.68|300.31|297.91|300.31|297.91|300.08|297.68|0
1650554040000|2022-04-21 15:14:00|300.43|298.03|300.31|297.91|300.43|298.03|300.2|297.8|0
1650554050000|2022-04-21 15:14:10|300.43|298.03|300.84|298.44|300.84|298.44|300.43|298.03|0
1650554060000|2022-04-21 15:14:20|301.01|298.61|300.66|298.26|301.24|298.84|300.66|298.26|0
1650554070000|2022-04-21 15:14:30|300.78|298.38|300.78|298.38|301.01|298.61|300.78|298.38|0
1650554080000|2022-04-21 15:14:40|300.66|298.26|301.01|298.61|301.13|298.73|300.66|298.26|0
1650554090000|2022-04-21 15:14:50|301.24|298.84|301.13|298.73|301.24|298.84|301.07|298.67|0
1650554100000|2022-04-21 15:15:00|300.89|298.49|301.24|298.84|301.24|298.84|300.89|298.49|0
1650554110000|2022-04-21 15:15:10|301.48|299.08|301.42|299.02|301.48|299.08|301.36|298.96|0
1650554120000|2022-04-21 15:15:20|301.59|299.19|301.42|299.02|301.65|299.25|301.42|299.02|0
1650554130000|2022-04-21 15:15:30|301.36|298.96|301.71|299.31|301.71|299.31|301.36|298.96|0
1650554140000|2022-04-21 15:15:40|301.48|299.08|301.24|298.84|301.48|299.08|301.24|298.84|0
1650554150000|2022-04-21 15:15:50|301.13|298.73|301.24|298.84|301.36|298.96|301.13|298.73|0
1650554160000|2022-04-21 15:16:00|301.36|298.96|301.36|298.96|301.71|299.31|301.36|298.96|0
1650554170000|2022-04-21 15:16:10|301.59|299.19|301.83|299.43|301.83|299.43|301.59|299.19|0
1650554180000|2022-04-21 15:16:20|301.94|299.54|301.71|299.31|301.94|299.54|301.71|299.31|0
1650554190000|2022-04-21 15:16:30|301.59|299.19|301.3|298.9|301.59|299.19|301.3|298.9|0
1650554200000|2022-04-21 15:16:40|301.36|298.96|301.24|298.84|301.36|298.96|301.13|298.73|0
1650554210000|2022-04-21 15:16:50|301.13|298.73|301.13|298.73|301.13|298.73|300.89|298.49|0
1650554220000|2022-04-21 15:17:00|300.89|298.49|300.89|298.49|301.24|298.84|300.89|298.49|0
1650554230000|2022-04-21 15:17:10|301.13|298.73|301.48|299.08|301.48|299.08|301.13|298.73|0
1650554240000|2022-04-21 15:17:20|301.36|298.96|301.59|299.19|301.59|299.19|301.36|298.96|0
1650554250000|2022-04-21 15:17:30|301.48|299.08|301.48|299.08|301.48|299.08|301.48|299.08|0
1650554260000|2022-04-21 15:17:40|301.54|299.14|302.35|299.95|302.35|299.95|301.54|299.14|0
1650554270000|2022-04-21 15:17:50|302.29|299.89|302.06|299.66|302.41|300.01|302.06|299.66|0
1650554280000|2022-04-21 15:18:00|302.29|299.89|302.88|300.48|302.88|300.48|302.29|299.89|0
1650554290000|2022-04-21 15:18:10|302.64|300.24|302.76|300.36|302.76|300.36|302.64|300.24|0
1650554300000|2022-04-21 15:18:20|302.53|300.13|302.88|300.48|302.88|300.48|302.53|300.13|0
1650554310000|2022-04-21 15:18:30|302.99|300.59|302.88|300.48|302.99|300.59|302.82|300.42|0
1650554320000|2022-04-21 15:18:40|302.76|300.36|302.64|300.24|302.76|300.36|302.64|300.24|0
1650554330000|2022-04-21 15:18:50|302.53|300.13|302.76|300.36|302.76|300.36|302.53|300.13|0
1650554340000|2022-04-21 15:19:00|303.11|300.71|302.76|300.36|303.11|300.71|302.76|300.36|0
1650554350000|2022-04-21 15:19:10|302.64|300.24|302.64|300.24|302.64|300.24|302.53|300.13|0
1650554360000|2022-04-21 15:19:20|302.59|300.19|303.05|300.65|303.05|300.65|302.59|300.19|0
1650554370000|2022-04-21 15:19:30|303.46|301.06|302.29|299.89|303.7|301.3|302.29|299.89|0
1650554380000|2022-04-21 15:19:40|302.53|300.13|301.94|299.54|302.53|300.13|301.94|299.54|0
1650554390000|2022-04-21 15:19:50|301.82|299.42|301.71|299.31|301.82|299.42|301.71|299.31|0
1650554400000|2022-04-21 15:20:00|301.82|299.42|301.59|299.19|301.82|299.42|301.47|299.07|0
1650554410000|2022-04-21 15:20:10|301.82|299.42|301.82|299.42|301.82|299.42|301.59|299.19|0
1650554420000|2022-04-21 15:20:20|301.89|299.49|302.17|299.77|302.17|299.77|301.89|299.49|0
1650554430000|2022-04-21 15:20:30|302.29|299.89|302.17|299.77|302.29|299.89|302.17|299.77|0
1650554440000|2022-04-21 15:20:40|302.29|299.89|302.88|300.48|302.88|300.48|302.29|299.89|0
1650554450000|2022-04-21 15:20:50|303.11|300.71|303.34|300.94|303.34|300.94|302.99|300.59|0
1650554460000|2022-04-21 15:21:00|303.46|301.06|304.28|301.88|304.28|301.88|303.46|301.06|0
1650554470000|2022-04-21 15:21:10|304.23|301.83|304.99|302.59|304.99|302.59|304.23|301.83|0
1650554480000|2022-04-21 15:21:20|305.11|302.71|305.11|302.71|305.34|302.94|305.11|302.71|0
1650554490000|2022-04-21 15:21:30|305.22|302.82|304.99|302.59|305.22|302.82|304.99|302.59|0
1650554500000|2022-04-21 15:21:40|305.11|302.71|305.11|302.71|305.34|302.94|305.11|302.71|0
1650554510000|2022-04-21 15:21:50|305.58|303.18|305.22|302.82|305.58|303.18|305.22|302.82|0
1650554520000|2022-04-21 15:22:00|305.11|302.71|305.11|302.71|305.11|302.71|304.99|302.59|0
1650554530000|2022-04-21 15:22:10|305.22|302.82|304.87|302.47|305.22|302.82|304.87|302.47|0
1650554540000|2022-04-21 15:22:20|304.52|302.12|304.75|302.35|304.75|302.35|304.52|302.12|0
1650554550000|2022-04-21 15:22:30|304.52|302.12|304.4|302|304.63|302.23|304.4|302|0
1650554560000|2022-04-21 15:22:40|304.52|302.12|304.75|302.35|304.75|302.35|304.52|302.12|0
1650554570000|2022-04-21 15:22:50|304.63|302.23|304.87|302.47|304.93|302.53|304.63|302.23|0
1650554580000|2022-04-21 15:23:00|304.75|302.35|304.4|302|304.75|302.35|304.28|301.88|0
1650554590000|2022-04-21 15:23:10|304.16|301.76|304.4|302|304.4|302|304.16|301.76|0
1650554600000|2022-04-21 15:23:20|304.28|301.88|304.63|302.23|304.63|302.23|304.28|301.88|0
1650554610000|2022-04-21 15:23:30|304.58|302.18|304.63|302.23|304.87|302.47|304.58|302.18|0
1650554620000|2022-04-21 15:23:40|304.52|302.12|304.28|301.88|304.52|302.12|304.28|301.88|0
1650554630000|2022-04-21 15:23:50|304.52|302.12|304.63|302.23|304.63|302.23|304.4|302|0
1650554640000|2022-04-21 15:24:00|304.4|302|303.81|301.41|304.4|302|303.58|301.18|0
1650554650000|2022-04-21 15:24:10|303.93|301.53|303.23|300.83|303.93|301.53|303.23|300.83|0
1650554660000|2022-04-21 15:24:20|303.17|300.77|303.23|300.83|303.23|300.83|302.99|300.59|0
1650554670000|2022-04-21 15:24:30|303.11|300.71|303.11|300.71|303.23|300.83|303.11|300.71|0
1650554680000|2022-04-21 15:24:40|303.23|300.83|303.23|300.83|303.23|300.83|303.23|300.83|0
1650554690000|2022-04-21 15:24:50|303.11|300.71|303.23|300.83|303.23|300.83|302.99|300.59|0
1650554700000|2022-04-21 15:25:00|303.29|300.89|302.41|300.01|303.29|300.89|302.41|300.01|0
1650554710000|2022-04-21 15:25:10|302.29|299.89|301.94|299.54|302.29|299.89|301.94|299.54|0
1650554720000|2022-04-21 15:25:20|301.82|299.42|301.82|299.42|301.94|299.54|301.82|299.42|0
1650554730000|2022-04-21 15:25:30|302.17|299.77|302.17|299.77|302.17|299.77|302.06|299.66|0
1650554740000|2022-04-21 15:25:40|302.06|299.66|302.17|299.77|302.17|299.77|301.94|299.54|0
1650554750000|2022-04-21 15:25:50|302.29|299.89|302.29|299.89|302.41|300.01|302.29|299.89|0
1650554760000|2022-04-21 15:26:00|302.17|299.77|302.29|299.89|302.29|299.89|302.17|299.77|0
1650554770000|2022-04-21 15:26:10|302.06|299.66|302.41|300.01|302.41|300.01|302.06|299.66|0
1650554780000|2022-04-21 15:26:20|302.29|299.89|302.52|300.12|302.52|300.12|302.29|299.89|0
1650554790000|2022-04-21 15:26:30|302.41|300.01|302.41|300.01|302.52|300.12|302.41|300.01|0
1650554800000|2022-04-21 15:26:40|302.06|299.66|302.29|299.89|302.29|299.89|302|299.6|0
1650554810000|2022-04-21 15:26:50|302.17|299.77|302.06|299.66|302.29|299.89|302.06|299.66|0
1650554820000|2022-04-21 15:27:00|302.17|299.77|301.7|299.3|302.17|299.77|301.7|299.3|0
1650554830000|2022-04-21 15:27:10|301.24|298.84|301.12|298.72|301.24|298.84|301.12|298.72|0
1650554840000|2022-04-21 15:27:20|301.35|298.95|301.47|299.07|301.59|299.19|301.35|298.95|0
1650554850000|2022-04-21 15:27:30|301.35|298.95|301.47|299.07|301.47|299.07|301.35|298.95|0
1650554860000|2022-04-21 15:27:40|301.35|298.95|301.47|299.07|301.47|299.07|301.35|298.95|0
1650554870000|2022-04-21 15:27:50|301.59|299.19|301.7|299.3|301.82|299.42|301.59|299.19|0
1650554880000|2022-04-21 15:28:00|301.59|299.19|302.17|299.77|302.17|299.77|301.59|299.19|0
1650554890000|2022-04-21 15:28:10|302.64|300.24|302.64|300.24|302.76|300.36|302.64|300.24|0
1650554900000|2022-04-21 15:28:20|302.7|300.3|302.87|300.47|302.87|300.47|302.52|300.12|0
1650554910000|2022-04-21 15:28:30|302.76|300.36|302.76|300.36|302.99|300.59|302.76|300.36|0
1650554920000|2022-04-21 15:28:40|302.64|300.24|302.87|300.47|302.87|300.47|302.64|300.24|0
1650554930000|2022-04-21 15:28:50|302.99|300.59|303.11|300.71|303.11|300.71|302.99|300.59|0
1650554940000|2022-04-21 15:29:00|303.69|301.29|303.81|301.41|303.81|301.41|303.46|301.06|0
1650554950000|2022-04-21 15:29:10|303.93|301.53|304.75|302.35|304.75|302.35|303.93|301.53|0
1650554960000|2022-04-21 15:29:20|304.51|302.11|304.75|302.35|304.75|302.35|304.51|302.11|0
1650554970000|2022-04-21 15:29:30|304.51|302.11|304.4|302|304.51|302.11|304.4|302|0
1650554980000|2022-04-21 15:29:40|304.16|301.76|304.16|301.76|304.28|301.88|304.04|301.64|0
1650554990000|2022-04-21 15:29:50|304.28|301.88|304.04|301.64|304.28|301.88|303.93|301.53|0
1650555000000|2022-04-21 15:30:00|304.51|302.11|304.87|302.47|304.87|302.47|304.4|302|0
1650555010000|2022-04-21 15:30:10|305.1|302.7|304.75|302.35|305.1|302.7|304.75|302.35|0
1650555020000|2022-04-21 15:30:20|304.63|302.23|304.28|301.88|304.63|302.23|304.16|301.76|0
1650555030000|2022-04-21 15:30:30|304.4|302|304.16|301.76|304.4|302|304.11|301.71|0
1650555040000|2022-04-21 15:30:40|304.28|301.88|304.51|302.11|304.51|302.11|304.28|301.88|0
1650555050000|2022-04-21 15:30:50|304.4|302|304.34|301.94|304.4|302|304.28|301.88|0
1650555060000|2022-04-21 15:31:00|304.16|301.76|304.28|301.88|304.28|301.88|303.93|301.53|0
1650555070000|2022-04-21 15:31:10|304.1|301.7|304.4|302|304.4|302|304.1|301.7|0
1650555080000|2022-04-21 15:31:20|304.51|302.11|304.69|302.29|304.75|302.35|304.51|302.11|0
1650555090000|2022-04-21 15:31:30|304.63|302.23|304.51|302.11|304.63|302.23|304.4|302|0
1650555100000|2022-04-21 15:31:40|304.75|302.35|304.87|302.47|304.87|302.47|304.75|302.35|0
1650555110000|2022-04-21 15:31:50|305.1|302.7|305.22|302.82|305.22|302.82|305.1|302.7|0
1650555120000|2022-04-21 15:32:00|305.34|302.94|304.98|302.58|305.34|302.94|304.63|302.23|0
1650555130000|2022-04-21 15:32:10|305.22|302.82|305.22|302.82|305.22|302.82|305.1|302.7|0
1650555140000|2022-04-21 15:32:20|305.1|302.7|306.16|303.76|306.16|303.76|305.1|302.7|0
1650555150000|2022-04-21 15:32:30|305.93|303.53|306.16|303.76|306.16|303.76|305.93|303.53|0
1650555160000|2022-04-21 15:32:40|306.04|303.64|306.63|304.23|306.75|304.35|306.04|303.64|0
1650555170000|2022-04-21 15:32:50|306.75|304.35|306.99|304.59|306.99|304.59|306.75|304.35|0
1650555180000|2022-04-21 15:33:00|306.75|304.35|306.52|304.12|306.75|304.35|306.52|304.12|0
1650555190000|2022-04-21 15:33:10|306.4|304|306.04|303.64|306.4|304|306.04|303.64|0
1650555200000|2022-04-21 15:33:20|305.57|303.17|305.57|303.17|305.57|303.17|304.98|302.58|0
1650555210000|2022-04-21 15:33:30|305.81|303.41|306.51|304.11|306.51|304.11|305.81|303.41|0
1650555220000|2022-04-21 15:33:40|306.99|304.59|307.22|304.82|307.82|305.42|306.99|304.59|0
1650555230000|2022-04-21 15:33:50|306.99|304.59|307.22|304.82|307.22|304.82|306.99|304.59|0
1650555240000|2022-04-21 15:34:00|306.99|304.59|306.63|304.23|306.99|304.59|306.63|304.23|0
1650555250000|2022-04-21 15:34:10|306.75|304.35|306.87|304.47|306.87|304.47|306.4|304|0
1650555260000|2022-04-21 15:34:20|306.75|304.35|306.51|304.11|306.75|304.35|306.51|304.11|0
1650555270000|2022-04-21 15:34:30|305.92|303.52|306.04|303.64|306.04|303.64|305.92|303.52|0
1650555280000|2022-04-21 15:34:40|305.92|303.52|306.4|304|306.4|304|305.92|303.52|0
1650555290000|2022-04-21 15:34:50|306.51|304.11|306.58|304.18|306.58|304.18|306.51|304.11|0
1650555300000|2022-04-21 15:35:00|306.04|303.64|306.16|303.76|306.28|303.88|306.04|303.64|0
1650555310000|2022-04-21 15:35:10|306.28|303.88|306.4|304|306.51|304.11|306.28|303.88|0
1650555320000|2022-04-21 15:35:20|306.28|303.88|306.51|304.11|306.51|304.11|306.16|303.76|0
1650555330000|2022-04-21 15:35:30|306.4|304|306.4|304|306.4|304|306.34|303.94|0
1650555340000|2022-04-21 15:35:40|306.28|303.88|306.87|304.47|306.87|304.47|306.28|303.88|0
1650555350000|2022-04-21 15:35:50|306.75|304.35|305.92|303.52|306.75|304.35|305.92|303.52|0
1650555360000|2022-04-21 15:36:00|305.69|303.29|305.69|303.29|305.81|303.41|305.69|303.29|0
1650555370000|2022-04-21 15:36:10|305.45|303.05|306.04|303.64|306.04|303.64|305.45|303.05|0
1650555380000|2022-04-21 15:36:20|306.16|303.76|306.63|304.23|306.63|304.23|306.16|303.76|0
1650555390000|2022-04-21 15:36:30|306.16|303.76|305.81|303.41|306.16|303.76|305.75|303.35|0
1650555400000|2022-04-21 15:36:40|306.04|303.64|305.81|303.41|306.04|303.64|305.81|303.41|0
1650555410000|2022-04-21 15:36:50|305.69|303.29|306.04|303.64|306.04|303.64|305.69|303.29|0
1650555420000|2022-04-21 15:37:00|306.16|303.76|306.1|303.7|306.28|303.88|306.04|303.64|0
1650555430000|2022-04-21 15:37:10|305.92|303.52|306.28|303.88|306.28|303.88|305.87|303.47|0
1650555440000|2022-04-21 15:37:20|306.4|304|306.28|303.88|306.4|304|306.28|303.88|0
1650555450000|2022-04-21 15:37:30|306.22|303.82|306.51|304.11|306.51|304.11|306.22|303.82|0
1650555460000|2022-04-21 15:37:40|306.4|304|306.75|304.35|306.75|304.35|306.28|303.88|0
1650555470000|2022-04-21 15:37:50|306.87|304.47|307.1|304.7|307.22|304.82|306.87|304.47|0
1650555480000|2022-04-21 15:38:00|306.99|304.59|307.1|304.7|307.34|304.94|306.99|304.59|0
1650555490000|2022-04-21 15:38:10|307.46|305.06|307.1|304.7|307.46|305.06|307.1|304.7|0
1650555500000|2022-04-21 15:38:20|307.22|304.82|307.46|305.06|307.46|305.06|307.22|304.82|0
1650555510000|2022-04-21 15:38:30|307.34|304.94|307.46|305.06|307.46|305.06|307.34|304.94|0
1650555520000|2022-04-21 15:38:40|307.34|304.94|307.1|304.7|307.34|304.94|307.1|304.7|0
1650555530000|2022-04-21 15:38:50|307.22|304.82|307.58|305.18|307.58|305.18|307.22|304.82|0
1650555540000|2022-04-21 15:39:00|307.46|305.06|307.69|305.29|307.69|305.29|307.46|305.06|0
1650555550000|2022-04-21 15:39:10|307.81|305.41|307.81|305.41|307.81|305.41|307.69|305.29|0
1650555560000|2022-04-21 15:39:20|307.93|305.53|307.69|305.29|307.93|305.53|307.69|305.29|0
1650555570000|2022-04-21 15:39:30|307.81|305.41|307.81|305.41|307.81|305.41|307.81|305.41|0
1650555580000|2022-04-21 15:39:40|307.87|305.47|307.81|305.41|307.87|305.47|307.69|305.29|0
1650555590000|2022-04-21 15:39:50|307.58|305.18|307.46|305.06|307.58|305.18|307.28|304.88|0
1650555600000|2022-04-21 15:40:00|307.58|305.18|307.58|305.18|307.81|305.41|307.58|305.18|0
1650555610000|2022-04-21 15:40:10|307.46|305.06|308.52|306.12|308.52|306.12|307.46|305.06|0
1650555620000|2022-04-21 15:40:20|308.29|305.89|308.64|306.24|308.64|306.24|308.29|305.89|0
1650555630000|2022-04-21 15:40:30|308.76|306.36|308.29|305.89|308.76|306.36|308.29|305.89|0
1650555640000|2022-04-21 15:40:40|308.17|305.77|308.29|305.89|308.29|305.89|308.05|305.65|0
1650555650000|2022-04-21 15:40:50|308.4|306|308.05|305.65|308.4|306|308.05|305.65|0
1650555660000|2022-04-21 15:41:00|308.29|305.89|307.81|305.41|308.29|305.89|307.81|305.41|0
1650555670000|2022-04-21 15:41:10|307.58|305.18|307.81|305.41|307.81|305.41|307.58|305.18|0
1650555680000|2022-04-21 15:41:20|307.69|305.29|307.81|305.41|307.81|305.41|307.69|305.29|0
1650555690000|2022-04-21 15:41:30|307.93|305.53|308.17|305.77|308.17|305.77|307.93|305.53|0
1650555700000|2022-04-21 15:41:40|305.84|303.44|307.64|305.24|307.64|305.24|305.84|303.44|0
1650555710000|2022-04-21 15:41:50|308.96|306.56|308.96|306.56|309.2|306.8|308.96|306.56|0
1650555720000|2022-04-21 15:42:00|308.85|306.45|308.96|306.56|308.96|306.56|308.79|306.39|0
1650555730000|2022-04-21 15:42:10|309.08|306.68|309.44|307.04|309.44|307.04|309.08|306.68|0
1650555740000|2022-04-21 15:42:20|309.8|307.4|309.8|307.4|309.91|307.51|309.56|307.16|0
1650555750000|2022-04-21 15:42:30|310.03|307.63|310.63|308.23|310.63|308.23|310.03|307.63|0
1650555760000|2022-04-21 15:42:40|310.75|308.35|310.98|308.58|310.98|308.58|310.75|308.35|0
1650555770000|2022-04-21 15:42:50|310.75|308.35|310.63|308.23|310.75|308.35|310.63|308.23|0
1650555780000|2022-04-21 15:43:00|310.51|308.11|310.87|308.47|310.87|308.47|310.51|308.11|0
1650555790000|2022-04-21 15:43:10|310.93|308.53|310.63|308.23|310.93|308.53|310.63|308.23|0
1650555800000|2022-04-21 15:43:20|310.39|307.99|310.27|307.87|310.39|307.99|310.27|307.87|0
1650555810000|2022-04-21 15:43:30|310.39|307.99|310.27|307.87|310.39|307.99|310.27|307.87|0
1650555820000|2022-04-21 15:43:40|310.15|307.75|309.56|307.16|310.15|307.75|309.56|307.16|0
1650555830000|2022-04-21 15:43:50|309.62|307.22|309.79|307.39|309.86|307.46|309.56|307.16|0
1650555840000|2022-04-21 15:44:00|309.86|307.46|310.27|307.87|310.27|307.87|309.74|307.34|0
1650555850000|2022-04-21 15:44:10|309.79|307.39|309.68|307.28|309.79|307.39|309.56|307.16|0
1650555860000|2022-04-21 15:44:20|310.03|307.63|310.15|307.75|310.27|307.87|310.03|307.63|0
1650555870000|2022-04-21 15:44:30|310.27|307.87|310.63|308.23|310.63|308.23|310.27|307.87|0
1650555880000|2022-04-21 15:44:40|310.75|308.35|310.75|308.35|310.75|308.35|310.63|308.23|0
1650555890000|2022-04-21 15:44:50|310.63|308.23|310.75|308.35|310.75|308.35|310.63|308.23|0
1650555900000|2022-04-21 15:45:00|310.63|308.23|310.51|308.11|310.63|308.23|310.27|307.87|0
1650555910000|2022-04-21 15:45:10|310.39|307.99|310.51|308.11|310.75|308.35|310.27|307.87|0
1650555920000|2022-04-21 15:45:20|310.69|308.29|310.86|308.46|310.86|308.46|310.63|308.23|0
1650555930000|2022-04-21 15:45:30|311.1|308.7|311.22|308.82|311.34|308.94|310.86|308.46|0
1650555940000|2022-04-21 15:45:40|311.34|308.94|311.34|308.94|311.46|309.06|311.22|308.82|0
1650555950000|2022-04-21 15:45:50|311.1|308.7|311.1|308.7|311.22|308.82|311.1|308.7|0
1650555960000|2022-04-21 15:46:00|311.46|309.06|311.22|308.82|311.46|309.06|311.22|308.82|0
1650555970000|2022-04-21 15:46:10|311.34|308.94|311.46|309.06|311.46|309.06|311.22|308.82|0
1650555980000|2022-04-21 15:46:20|311.34|308.94|311.46|309.06|311.46|309.06|311.34|308.94|0
1650555990000|2022-04-21 15:46:30|311.7|309.3|311.34|308.94|311.7|309.3|311.22|308.82|0
1650556000000|2022-04-21 15:46:40|311.22|308.82|311.22|308.82|311.22|308.82|311.1|308.7|0
1650556010000|2022-04-21 15:46:50|311.1|308.7|310.74|308.34|311.22|308.82|310.74|308.34|0
1650556020000|2022-04-21 15:47:00|310.98|308.58|310.98|308.58|311.22|308.82|310.98|308.58|0
1650556030000|2022-04-21 15:47:10|310.86|308.46|310.63|308.23|310.86|308.46|310.51|308.11|0
1650556040000|2022-04-21 15:47:20|310.51|308.11|310.39|307.99|310.51|308.11|310.39|307.99|0
1650556050000|2022-04-21 15:47:30|310.51|308.11|310.74|308.34|310.74|308.34|310.39|307.99|0
1650556060000|2022-04-21 15:47:40|310.51|308.11|310.39|307.99|310.51|308.11|310.27|307.87|0
1650556070000|2022-04-21 15:47:50|310.27|307.87|310.15|307.75|310.27|307.87|310.15|307.75|0
1650556080000|2022-04-21 15:48:00|310.51|308.11|310.27|307.87|310.51|308.11|310.27|307.87|0
1650556090000|2022-04-21 15:48:10|310.39|307.99|310.27|307.87|310.51|308.11|310.15|307.75|0
1650556100000|2022-04-21 15:48:20|310.39|307.99|310.74|308.34|310.74|308.34|310.39|307.99|0
1650556110000|2022-04-21 15:48:30|310.62|308.22|310.62|308.22|310.62|308.22|310.51|308.11|0
1650556120000|2022-04-21 15:48:40|310.74|308.34|310.92|308.52|310.98|308.58|310.74|308.34|0
1650556130000|2022-04-21 15:48:50|311.1|308.7|310.98|308.58|311.22|308.82|310.98|308.58|0
1650556140000|2022-04-21 15:49:00|311.22|308.82|311.4|309|311.4|309|311.22|308.82|0
1650556150000|2022-04-21 15:49:10|311.34|308.94|311.28|308.88|311.46|309.06|311.28|308.88|0
1650556160000|2022-04-21 15:49:20|310.86|308.46|310.62|308.22|310.86|308.46|310.39|307.99|0
1650556170000|2022-04-21 15:49:30|310.86|308.46|310.86|308.46|310.98|308.58|310.62|308.22|0
1650556180000|2022-04-21 15:49:40|310.74|308.34|310.62|308.22|310.74|308.34|310.62|308.22|0
1650556190000|2022-04-21 15:49:50|310.51|308.11|310.62|308.22|310.62|308.22|310.51|308.11|0
1650556200000|2022-04-21 15:50:00|310.74|308.34|310.98|308.58|311.1|308.7|310.74|308.34|0
1650556210000|2022-04-21 15:50:10|311.1|308.7|311.46|309.06|311.46|309.06|311.1|308.7|0
1650556220000|2022-04-21 15:50:20|311.58|309.18|311.22|308.82|311.7|309.3|311.22|308.82|0
1650556230000|2022-04-21 15:50:30|311.46|309.06|311.1|308.7|311.46|309.06|311.1|308.7|0
1650556240000|2022-04-21 15:50:40|311.04|308.64|311.22|308.82|311.22|308.82|310.98|308.58|0
1650556250000|2022-04-21 15:50:50|311.34|308.94|310.98|308.58|311.34|308.94|310.98|308.58|0
1650556260000|2022-04-21 15:51:00|310.86|308.46|310.86|308.46|310.86|308.46|310.74|308.34|0
1650556270000|2022-04-21 15:51:10|310.98|308.58|311.1|308.7|311.1|308.7|310.74|308.34|0
1650556280000|2022-04-21 15:51:20|310.86|308.46|310.74|308.34|310.98|308.58|310.74|308.34|0
1650556290000|2022-04-21 15:51:30|310.86|308.46|310.98|308.58|311.1|308.7|310.86|308.46|0
1650556300000|2022-04-21 15:51:40|311.22|308.82|311.46|309.06|311.46|309.06|311.22|308.82|0
1650556310000|2022-04-21 15:51:50|311.34|308.94|311.7|309.3|311.7|309.3|311.34|308.94|0
1650556320000|2022-04-21 15:52:00|311.81|309.41|311.58|309.18|311.81|309.41|311.58|309.18|0
1650556330000|2022-04-21 15:52:10|311.1|308.7|310.98|308.58|311.16|308.76|310.98|308.58|0
1650556340000|2022-04-21 15:52:20|310.86|308.46|309.91|307.51|310.86|308.46|309.91|307.51|0
1650556350000|2022-04-21 15:52:30|310.03|307.63|309.91|307.51|310.03|307.63|309.91|307.51|0
1650556360000|2022-04-21 15:52:40|309.67|307.27|309.67|307.27|310.15|307.75|309.67|307.27|0
1650556370000|2022-04-21 15:52:50|309.79|307.39|310.15|307.75|310.15|307.75|309.79|307.39|0
1650556380000|2022-04-21 15:53:00|310.38|307.98|310.03|307.63|310.38|307.98|310.03|307.63|0
1650556390000|2022-04-21 15:53:10|309.97|307.57|310.03|307.63|310.15|307.75|309.91|307.51|0
1650556400000|2022-04-21 15:53:20|310.09|307.69|309.91|307.51|310.09|307.69|309.91|307.51|0
1650556410000|2022-04-21 15:53:30|310.03|307.63|309.79|307.39|310.03|307.63|309.79|307.39|0
1650556420000|2022-04-21 15:53:40|309.67|307.27|309.67|307.27|309.67|307.27|309.55|307.15|0
1650556430000|2022-04-21 15:53:50|309.55|307.15|309.91|307.51|309.91|307.51|309.55|307.15|0
1650556440000|2022-04-21 15:54:00|309.79|307.39|309.91|307.51|309.91|307.51|309.55|307.15|0
1650556450000|2022-04-21 15:54:10|310.03|307.63|310.5|308.1|310.5|308.1|310.03|307.63|0
1650556460000|2022-04-21 15:54:20|310.38|307.98|310.86|308.46|310.86|308.46|310.27|307.87|0
1650556470000|2022-04-21 15:54:30|310.74|308.34|310.62|308.22|310.86|308.46|310.62|308.22|0
1650556480000|2022-04-21 15:54:40|310.74|308.34|310.86|308.46|310.86|308.46|310.62|308.22|0
1650556490000|2022-04-21 15:54:50|310.98|308.58|310.98|308.58|310.98|308.58|310.98|308.58|0
1650556500000|2022-04-21 15:55:00|310.86|308.46|311.1|308.7|311.1|308.7|310.86|308.46|0
1650556510000|2022-04-21 15:55:10|310.92|308.52|311.22|308.82|311.22|308.82|310.92|308.52|0
1650556520000|2022-04-21 15:55:20|311.1|308.7|311.22|308.82|311.22|308.82|311.1|308.7|0
1650556530000|2022-04-21 15:55:30|311.1|308.7|311.34|308.94|311.34|308.94|311.1|308.7|0
1650556540000|2022-04-21 15:55:40|311.57|309.17|311.46|309.06|311.93|309.53|311.46|309.06|0
1650556550000|2022-04-21 15:55:50|311.57|309.17|311.93|309.53|311.93|309.53|311.57|309.17|0
1650556560000|2022-04-21 15:56:00|311.99|309.59|311.93|309.53|312.05|309.65|311.93|309.53|0
1650556570000|2022-04-21 15:56:10|312.05|309.65|312.41|310.01|312.47|310.07|312.05|309.65|0
1650556580000|2022-04-21 15:56:20|312.29|309.89|312.77|310.37|312.77|310.37|312.29|309.89|0
1650556590000|2022-04-21 15:56:30|312.41|310.01|312.41|310.01|312.41|310.01|312.17|309.77|0
1650556600000|2022-04-21 15:56:40|312.05|309.65|312.17|309.77|312.17|309.77|311.93|309.53|0
1650556610000|2022-04-21 15:56:50|312.29|309.89|312.53|310.13|312.53|310.13|312.29|309.89|0
1650556620000|2022-04-21 15:57:00|312.65|310.25|313.01|310.61|313.13|310.73|312.65|310.25|0
1650556630000|2022-04-21 15:57:10|313.25|310.85|313.49|311.09|313.49|311.09|313.13|310.73|0
1650556640000|2022-04-21 15:57:20|313.73|311.33|313.73|311.33|313.73|311.33|313.73|311.33|0
1650556650000|2022-04-21 15:57:30|313.61|311.21|313.73|311.33|313.73|311.33|313.61|311.21|0
1650556660000|2022-04-21 15:57:40|313.61|311.21|313.49|311.09|313.61|311.21|313.49|311.09|0
1650556670000|2022-04-21 15:57:50|313.61|311.21|313.49|311.09|313.61|311.21|313.49|311.09|0
1650556680000|2022-04-21 15:58:00|313.25|310.85|313.85|311.45|313.85|311.45|313.25|310.85|0
1650556690000|2022-04-21 15:58:10|313.61|311.21|313.49|311.09|313.85|311.45|313.49|311.09|0
1650556700000|2022-04-21 15:58:20|313.37|310.97|313.61|311.21|313.73|311.33|313.37|310.97|0
1650556710000|2022-04-21 15:58:30|313.73|311.33|313.97|311.57|314.09|311.69|313.73|311.33|0
1650556720000|2022-04-21 15:58:40|313.85|311.45|313.85|311.45|313.85|311.45|313.85|311.45|0
1650556730000|2022-04-21 15:58:50|313.97|311.57|313.85|311.45|313.97|311.57|313.73|311.33|0
1650556740000|2022-04-21 15:59:00|313.97|311.57|314.03|311.63|314.03|311.63|313.97|311.57|0
1650556750000|2022-04-21 15:59:10|313.97|311.57|314.44|312.04|314.44|312.04|313.97|311.57|0
1650556760000|2022-04-21 15:59:20|314.2|311.8|314.2|311.8|314.32|311.92|314.2|311.8|0
1650556770000|2022-04-21 15:59:30|314.08|311.68|313.73|311.33|314.08|311.68|313.61|311.21|0
1650556780000|2022-04-21 15:59:40|313.49|311.09|314.15|311.75|314.15|311.75|313.49|311.09|0
1650556790000|2022-04-21 15:59:50|314.2|311.8|314.32|311.92|314.44|312.04|314.2|311.8|0
1650556800000|2022-04-21 16:00:00|314.2|311.8|314.2|311.8|314.44|312.04|314.2|311.8|0
1650556810000|2022-04-21 16:00:10|314.44|312.04|314.15|311.75|314.44|312.04|314.15|311.75|0
1650556820000|2022-04-21 16:00:20|314.08|311.68|313.72|311.32|314.08|311.68|313.72|311.32|0
1650556830000|2022-04-21 16:00:30|313.6|311.2|313.84|311.44|313.84|311.44|313.6|311.2|0
1650556840000|2022-04-21 16:00:40|314.2|311.8|313.96|311.56|314.2|311.8|313.96|311.56|0
1650556850000|2022-04-21 16:00:50|314.08|311.68|314.44|312.04|314.44|312.04|314.08|311.68|0
1650556860000|2022-04-21 16:01:00|314.56|312.16|314.32|311.92|314.56|312.16|314.32|311.92|0
1650556870000|2022-04-21 16:01:10|314.2|311.8|314.2|311.8|314.44|312.04|314.2|311.8|0
1650556880000|2022-04-21 16:01:20|314.08|311.68|314.03|311.63|314.2|311.8|314.03|311.63|0
1650556890000|2022-04-21 16:01:30|314.08|311.68|313.6|311.2|314.08|311.68|313.6|311.2|0
1650556900000|2022-04-21 16:01:40|313.48|311.08|313.6|311.2|313.6|311.2|313.48|311.08|0
1650556910000|2022-04-21 16:01:50|313.48|311.08|313.36|310.96|313.48|311.08|313.24|310.84|0
1650556920000|2022-04-21 16:02:00|313.48|311.08|313.36|310.96|313.48|311.08|313.36|310.96|0
1650556930000|2022-04-21 16:02:10|313.24|310.84|313.13|310.73|313.24|310.84|313.01|310.61|0
1650556940000|2022-04-21 16:02:20|312.89|310.49|311.86|309.46|312.89|310.49|311.62|309.22|0
1650556950000|2022-04-21 16:02:30|313.42|311.02|313.78|311.38|313.78|311.38|313.3|310.9|0
1650556960000|2022-04-21 16:02:40|314.14|311.74|313.66|311.26|314.14|311.74|313.66|311.26|0
1650556970000|2022-04-21 16:02:50|313.78|311.38|313.9|311.5|313.9|311.5|313.54|311.14|0
1650556980000|2022-04-21 16:03:00|314.13|311.73|314.13|311.73|314.13|311.73|314.01|311.61|0
1650556990000|2022-04-21 16:03:10|314.01|311.61|314.25|311.85|314.25|311.85|314.01|311.61|0
1650557000000|2022-04-21 16:03:20|314.13|311.73|314.25|311.85|314.37|311.97|314.13|311.73|0
1650557010000|2022-04-21 16:03:30|314.13|311.73|314.61|312.21|314.61|312.21|314.13|311.73|0
1650557020000|2022-04-21 16:03:40|314.73|312.33|315.69|313.29|315.81|313.41|314.73|312.33|0
1650557030000|2022-04-21 16:03:50|315.63|313.23|315.93|313.53|315.93|313.53|315.63|313.23|0
1650557040000|2022-04-21 16:04:00|316.17|313.77|316.65|314.25|316.65|314.25|316.17|313.77|0
1650557050000|2022-04-21 16:04:10|316.89|314.49|316.84|314.44|316.89|314.49|316.65|314.25|0
1650557060000|2022-04-21 16:04:20|316.77|314.37|316.89|314.49|316.89|314.49|316.77|314.37|0
1650557070000|2022-04-21 16:04:30|316.65|314.25|316.41|314.01|316.65|314.25|316.41|314.01|0
1650557080000|2022-04-21 16:04:40|316.89|314.49|316.65|314.25|316.96|314.56|316.65|314.25|0
1650557090000|2022-04-21 16:04:50|316.53|314.13|316.65|314.25|316.65|314.25|316.53|314.13|0
1650557100000|2022-04-21 16:05:00|317.01|314.61|316.65|314.25|317.01|314.61|316.65|314.25|0
1650557110000|2022-04-21 16:05:10|316.53|314.13|316.17|313.77|316.53|314.13|316.17|313.77|0
1650557120000|2022-04-21 16:05:20|316.29|313.89|315.69|313.29|316.29|313.89|315.69|313.29|0
1650557130000|2022-04-21 16:05:30|315.81|313.41|315.69|313.29|315.81|313.41|315.69|313.29|0
1650557140000|2022-04-21 16:05:40|315.57|313.17|315.69|313.29|315.69|313.29|315.57|313.17|0
1650557150000|2022-04-21 16:05:50|315.93|313.53|315.69|313.29|315.93|313.53|315.69|313.29|0
1650557160000|2022-04-21 16:06:00|315.57|313.17|315.87|313.47|315.93|313.53|315.57|313.17|0
1650557170000|2022-04-21 16:06:10|315.81|313.41|315.57|313.17|315.81|313.41|315.57|313.17|0
1650557180000|2022-04-21 16:06:20|315.69|313.29|315.69|313.29|315.69|313.29|315.63|313.23|0
1650557190000|2022-04-21 16:06:30|315.57|313.17|314.73|312.33|315.57|313.17|314.61|312.21|0
1650557200000|2022-04-21 16:06:40|314.85|312.45|314.79|312.39|314.85|312.45|314.79|312.39|0
1650557210000|2022-04-21 16:06:50|314.85|312.45|315.45|313.05|315.45|313.05|314.85|312.45|0
1650557220000|2022-04-21 16:07:00|315.69|313.29|316.05|313.65|316.05|313.65|315.69|313.29|0
1650557230000|2022-04-21 16:07:10|316.41|314.01|316.41|314.01|316.65|314.25|316.41|314.01|0
1650557240000|2022-04-21 16:07:20|316.53|314.13|316.89|314.49|316.89|314.49|316.53|314.13|0
1650557250000|2022-04-21 16:07:30|316.77|314.37|316.35|313.95|316.77|314.37|316.35|313.95|0
1650557260000|2022-04-21 16:07:40|316.17|313.77|316.65|314.25|316.65|314.25|316.17|313.77|0
1650557270000|2022-04-21 16:07:50|316.77|314.37|316.65|314.25|316.84|314.44|316.65|314.25|0
1650557280000|2022-04-21 16:08:00|316.77|314.37|316.77|314.37|316.77|314.37|316.77|314.37|0
1650557290000|2022-04-21 16:08:10|316.65|314.25|316.77|314.37|316.77|314.37|316.53|314.13|0
1650557300000|2022-04-21 16:08:20|316.65|314.25|316.41|314.01|316.65|314.25|316.41|314.01|0
1650557310000|2022-04-21 16:08:30|316.53|314.13|316.65|314.25|316.65|314.25|316.29|313.89|0
1650557320000|2022-04-21 16:08:40|316.59|314.19|316.17|313.77|316.59|314.19|316.17|313.77|0
1650557330000|2022-04-21 16:08:50|315.93|313.53|315.93|313.53|315.99|313.59|315.93|313.53|0
1650557340000|2022-04-21 16:09:00|316.05|313.65|316.89|314.49|316.89|314.49|316.05|313.65|0
1650557350000|2022-04-21 16:09:10|317.13|314.73|317.01|314.61|317.13|314.73|317.01|314.61|0
1650557360000|2022-04-21 16:09:20|317.13|314.73|317.13|314.73|317.13|314.73|317.01|314.61|0
1650557370000|2022-04-21 16:09:30|317.38|314.98|317.44|315.04|317.44|315.04|317.25|314.85|0
1650557380000|2022-04-21 16:09:40|317.5|315.1|317.5|315.1|317.62|315.22|317.5|315.1|0
1650557390000|2022-04-21 16:09:50|317.37|314.97|317.13|314.73|317.37|314.97|317.13|314.73|0
1650557400000|2022-04-21 16:10:00|317.25|314.85|317.5|315.1|317.5|315.1|317.25|314.85|0
1650557420000|2022-04-21 16:10:20|317.25|314.85|317.44|315.04|317.44|315.04|317.13|314.73|0
1650557430000|2022-04-21 16:10:30|317.5|315.1|317.98|315.58|317.98|315.58|317.5|315.1|0
1650557440000|2022-04-21 16:10:40|318.34|315.94|318.34|315.94|318.58|316.18|318.34|315.94|0
1650557450000|2022-04-21 16:10:50|318.1|315.7|317.74|315.34|318.1|315.7|317.74|315.34|0
1650557460000|2022-04-21 16:11:00|317.5|315.1|317.25|314.85|317.5|315.1|317.13|314.73|0
1650557470000|2022-04-21 16:11:10|317.13|314.73|317.13|314.73|317.25|314.85|317.13|314.73|0
1650557480000|2022-04-21 16:11:20|316.89|314.49|316.29|313.89|316.89|314.49|316.05|313.65|0
1650557490000|2022-04-21 16:11:30|316.17|313.77|316.41|314.01|316.53|314.13|316.17|313.77|0
1650557500000|2022-04-21 16:11:40|316.53|314.13|315.93|313.53|316.53|314.13|315.93|313.53|0
1650557510000|2022-04-21 16:11:50|316.05|313.65|316.05|313.65|316.17|313.77|316.05|313.65|0
1650557520000|2022-04-21 16:12:00|316.17|313.77|316.29|313.89|316.29|313.89|315.93|313.53|0
1650557530000|2022-04-21 16:12:10|316.05|313.65|316.41|314.01|316.41|314.01|316.05|313.65|0
1650557540000|2022-04-21 16:12:20|316.05|313.65|316.65|314.25|316.65|314.25|316.05|313.65|0
1650557550000|2022-04-21 16:12:30|316.89|314.49|316.89|314.49|316.89|314.49|316.65|314.25|0
1650557560000|2022-04-21 16:12:40|316.83|314.43|316.83|314.43|316.89|314.49|316.77|314.37|0
1650557570000|2022-04-21 16:12:50|316.89|314.49|316.89|314.49|316.89|314.49|316.65|314.25|0
1650557580000|2022-04-21 16:13:00|317.01|314.61|317.49|315.09|317.49|315.09|317.01|314.61|0
1650557590000|2022-04-21 16:13:10|317.37|314.97|317.62|315.22|317.62|315.22|317.37|314.97|0
1650557600000|2022-04-21 16:13:20|317.74|315.34|317.74|315.34|317.74|315.34|317.74|315.34|0
1650557610000|2022-04-21 16:13:30|317.62|315.22|318.1|315.7|318.1|315.7|317.62|315.22|0
1650557620000|2022-04-21 16:13:40|317.98|315.58|318.82|316.42|318.82|316.42|317.98|315.58|0
1650557630000|2022-04-21 16:13:50|318.7|316.3|318.22|315.82|318.7|316.3|318.22|315.82|0
1650557640000|2022-04-21 16:14:00|318.1|315.7|318.34|315.94|318.34|315.94|317.98|315.58|0
1650557650000|2022-04-21 16:14:10|318.22|315.82|317.86|315.46|318.22|315.82|317.86|315.46|0
1650557660000|2022-04-21 16:14:20|317.74|315.34|317.49|315.09|317.86|315.46|317.49|315.09|0
1650557670000|2022-04-21 16:14:30|317.13|314.73|317.25|314.85|317.25|314.85|317.13|314.73|0
1650557680000|2022-04-21 16:14:40|317.13|314.73|317.49|315.09|317.49|315.09|317.13|314.73|0
1650557690000|2022-04-21 16:14:50|317.37|314.97|317.37|314.97|317.49|315.09|317.25|314.85|0
1650557700000|2022-04-21 16:15:00|317.74|315.34|317.31|314.91|317.74|315.34|317.31|314.91|0
1650557710000|2022-04-21 16:15:10|317.49|315.09|317.37|314.97|317.49|315.09|317.13|314.73|0
1650557720000|2022-04-21 16:15:20|317.13|314.73|317.01|314.61|317.13|314.73|317.01|314.61|0
1650557730000|2022-04-21 16:15:30|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1650557740000|2022-04-21 16:15:40|316.95|314.55|316.89|314.49|316.95|314.55|316.77|314.37|0
1650557750000|2022-04-21 16:15:50|317.01|314.61|317.25|314.85|317.25|314.85|317.01|314.61|0
1650557760000|2022-04-21 16:16:00|317.13|314.73|317.49|315.09|317.61|315.21|317.13|314.73|0
1650557770000|2022-04-21 16:16:10|317.68|315.28|317.73|315.33|317.73|315.33|317.61|315.21|0
1650557780000|2022-04-21 16:16:20|317.49|315.09|317.73|315.33|317.86|315.46|317.49|315.09|0
1650557790000|2022-04-21 16:16:30|317.86|315.46|318.1|315.7|318.1|315.7|317.86|315.46|0
1650557800000|2022-04-21 16:16:40|317.98|315.58|317.86|315.46|317.98|315.58|317.86|315.46|0
1650557810000|2022-04-21 16:16:50|317.98|315.58|317.8|315.4|317.98|315.58|317.73|315.33|0
1650557820000|2022-04-21 16:17:00|317.73|315.33|317.37|314.97|317.73|315.33|317.37|314.97|0
1650557830000|2022-04-21 16:17:10|317.25|314.85|317.25|314.85|317.25|314.85|317.01|314.61|0
1650557840000|2022-04-21 16:17:20|317.49|315.09|317.37|314.97|317.61|315.21|317.37|314.97|0
1650557850000|2022-04-21 16:17:30|317.25|314.85|316.89|314.49|317.25|314.85|316.89|314.49|0
1650557860000|2022-04-21 16:17:40|317.01|314.61|317.73|315.33|317.73|315.33|317.01|314.61|0
1650557870000|2022-04-21 16:17:50|317.85|315.45|317.61|315.21|317.85|315.45|317.61|315.21|0
1650557880000|2022-04-21 16:18:00|317.73|315.33|318.04|315.64|318.04|315.64|317.73|315.33|0
1650557890000|2022-04-21 16:18:10|318.1|315.7|318.1|315.7|318.22|315.82|317.98|315.58|0
1650557900000|2022-04-21 16:18:20|317.85|315.45|317.98|315.58|317.98|315.58|317.85|315.45|0
1650557910000|2022-04-21 16:18:30|317.73|315.33|317.37|314.97|317.73|315.33|317.37|314.97|0
1650557920000|2022-04-21 16:18:40|317.13|314.73|317.13|314.73|317.13|314.73|317.13|314.73|0
1650557930000|2022-04-21 16:18:50|317.01|314.61|316.89|314.49|317.01|314.61|316.89|314.49|0
1650557940000|2022-04-21 16:19:00|317.01|314.61|316.16|313.76|317.01|314.61|315.92|313.52|0
1650557950000|2022-04-21 16:19:10|315.92|313.52|316.04|313.64|316.16|313.76|315.92|313.52|0
1650557960000|2022-04-21 16:19:20|315.92|313.52|316.29|313.89|316.29|313.89|315.92|313.52|0
1650557970000|2022-04-21 16:19:30|316.53|314.13|316.65|314.25|316.65|314.25|316.53|314.13|0
1650557980000|2022-04-21 16:19:40|316.53|314.13|316.65|314.25|316.77|314.37|316.53|314.13|0
1650557990000|2022-04-21 16:19:50|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1650558000000|2022-04-21 16:20:00|316.47|314.07|316.77|314.37|316.77|314.37|316.47|314.07|0
1650558010000|2022-04-21 16:20:10|316.53|314.13|316.28|313.88|316.53|314.13|316.16|313.76|0
1650558020000|2022-04-21 16:20:20|316.04|313.64|315.92|313.52|316.04|313.64|315.92|313.52|0
1650558030000|2022-04-21 16:20:30|315.8|313.4|315.92|313.52|315.92|313.52|315.68|313.28|0
1650558040000|2022-04-21 16:20:40|316.28|313.88|316.53|314.13|316.53|314.13|316.28|313.88|0
1650558050000|2022-04-21 16:20:50|316.65|314.25|316.65|314.25|316.77|314.37|316.53|314.13|0
1650558060000|2022-04-21 16:21:00|316.77|314.37|316.89|314.49|317.01|314.61|316.77|314.37|0
1650558070000|2022-04-21 16:21:10|316.65|314.25|316.4|314|316.77|314.37|316.35|313.95|0
1650558080000|2022-04-21 16:21:20|316.65|314.25|316.77|314.37|316.77|314.37|316.53|314.13|0
1650558090000|2022-04-21 16:21:30|316.89|314.49|317.01|314.61|317.01|314.61|316.77|314.37|0
1650558100000|2022-04-21 16:21:40|317.13|314.73|317.73|315.33|317.73|315.33|317.13|314.73|0
1650558110000|2022-04-21 16:21:50|317.85|315.45|317.97|315.57|318.09|315.69|317.85|315.45|0
1650558120000|2022-04-21 16:22:00|318.22|315.82|318.22|315.82|318.22|315.82|318.09|315.69|0
1650558130000|2022-04-21 16:22:10|318.09|315.69|317.85|315.45|318.09|315.69|317.73|315.33|0
1650558140000|2022-04-21 16:22:20|317.97|315.57|318.22|315.82|318.22|315.82|317.97|315.57|0
1650558150000|2022-04-21 16:22:30|318.09|315.69|318.09|315.69|318.22|315.82|318.09|315.69|0
1650558160000|2022-04-21 16:22:40|317.97|315.57|317.85|315.45|317.97|315.57|317.85|315.45|0
1650558170000|2022-04-21 16:22:50|317.73|315.33|318.22|315.82|318.22|315.82|317.73|315.33|0
1650558180000|2022-04-21 16:23:00|318.46|316.06|319.31|316.91|319.31|316.91|318.46|316.06|0
1650558190000|2022-04-21 16:23:10|319.06|316.66|318.22|315.82|319.06|316.66|318.22|315.82|0
1650558200000|2022-04-21 16:23:20|318.46|316.06|318.09|315.69|318.58|316.18|318.09|315.69|0
1650558210000|2022-04-21 16:23:30|318.58|316.18|318.82|316.42|318.82|316.42|318.58|316.18|0
1650558220000|2022-04-21 16:23:40|318.58|316.18|318.46|316.06|318.7|316.3|318.46|316.06|0
1650558230000|2022-04-21 16:23:50|318.34|315.94|318.82|316.42|318.82|316.42|318.34|315.94|0
1650558240000|2022-04-21 16:24:00|318.94|316.54|318.7|316.3|318.94|316.54|318.7|316.3|0
1650558250000|2022-04-21 16:24:10|318.82|316.42|318.34|315.94|318.82|316.42|318.34|315.94|0
1650558260000|2022-04-21 16:24:20|318.21|315.81|318.94|316.54|318.94|316.54|318.21|315.81|0
1650558270000|2022-04-21 16:24:30|319.06|316.66|319.43|317.03|319.43|317.03|319.06|316.66|0
1650558280000|2022-04-21 16:24:40|319.55|317.15|319.06|316.66|319.55|317.15|319.06|316.66|0
1650558290000|2022-04-21 16:24:50|319.31|316.91|319.43|317.03|319.43|317.03|319.31|316.91|0
1650558300000|2022-04-21 16:25:00|319.55|317.15|319.49|317.09|319.55|317.15|319.43|317.03|0
1650558310000|2022-04-21 16:25:10|319.43|317.03|319.55|317.15|319.55|317.15|319.43|317.03|0
1650558320000|2022-04-21 16:25:20|319.18|316.78|319.43|317.03|319.43|317.03|319.06|316.66|0
1650558330000|2022-04-21 16:25:30|319.79|317.39|319.43|317.03|319.79|317.39|319.43|317.03|0
1650558340000|2022-04-21 16:25:40|319.55|317.15|320.03|317.63|320.03|317.63|319.55|317.15|0
1650558350000|2022-04-21 16:25:50|319.43|317.03|319.3|316.9|319.43|317.03|319.18|316.78|0
1650558360000|2022-04-21 16:26:00|319.18|316.78|319.3|316.9|319.3|316.9|318.94|316.54|0
1650558370000|2022-04-21 16:26:10|319.06|316.66|319.06|316.66|319.18|316.78|319.06|316.66|0
1650558380000|2022-04-21 16:26:20|318.7|316.3|318.46|316.06|318.7|316.3|318.46|316.06|0
1650558390000|2022-04-21 16:26:30|318.58|316.18|318.7|316.3|318.7|316.3|318.58|316.18|0
1650558400000|2022-04-21 16:26:40|318.52|316.12|318.21|315.81|318.52|316.12|318.21|315.81|0
1650558410000|2022-04-21 16:26:50|317.97|315.57|317.97|315.57|317.97|315.57|317.67|315.27|0
1650558420000|2022-04-21 16:27:00|318.28|315.88|318.09|315.69|318.33|315.93|317.97|315.57|0
1650558430000|2022-04-21 16:27:10|318.21|315.81|317.91|315.51|318.21|315.81|317.91|315.51|0
1650558440000|2022-04-21 16:27:20|318.09|315.69|317.79|315.39|318.09|315.69|317.79|315.39|0
1650558450000|2022-04-21 16:27:30|317.73|315.33|317.97|315.57|317.97|315.57|317.61|315.21|0
1650558460000|2022-04-21 16:27:40|317.61|315.21|317.73|315.33|317.73|315.33|317.61|315.21|0
1650558470000|2022-04-21 16:27:50|317.85|315.45|317.61|315.21|317.91|315.51|317.61|315.21|0
1650558480000|2022-04-21 16:28:00|317.73|315.33|317.49|315.09|317.73|315.33|317.37|314.97|0
1650558490000|2022-04-21 16:28:10|317.37|314.97|317.85|315.45|317.85|315.45|317.37|314.97|0
1650558500000|2022-04-21 16:28:20|317.97|315.57|317.85|315.45|317.97|315.57|317.85|315.45|0
1650558510000|2022-04-21 16:28:30|317.67|315.27|317.97|315.57|317.97|315.57|317.61|315.21|0
1650558520000|2022-04-21 16:28:40|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1650558530000|2022-04-21 16:28:50|318.46|316.06|318.45|316.05|318.7|316.3|318.45|316.05|0
1650558540000|2022-04-21 16:29:00|318.58|316.18|318.94|316.54|318.94|316.54|318.58|316.18|0
1650558550000|2022-04-21 16:29:10|318.7|316.3|318.76|316.36|318.88|316.48|318.7|316.3|0
1650558560000|2022-04-21 16:29:20|318.58|316.18|318.76|316.36|318.94|316.54|318.58|316.18|0
1650558570000|2022-04-21 16:29:30|318.45|316.05|318.45|316.05|318.45|316.05|318.45|316.05|0
1650558580000|2022-04-21 16:29:40|318.7|316.3|319.18|316.78|319.18|316.78|318.58|316.18|0
1650558590000|2022-04-21 16:29:50|319.3|316.9|319.42|317.02|319.49|317.09|319.3|316.9|0
1650558600000|2022-04-21 16:30:00|319.55|317.15|319.18|316.78|319.55|317.15|318.94|316.54|0
1650558610000|2022-04-21 16:30:10|319.3|316.9|319.42|317.02|319.42|317.02|319.18|316.78|0
1650558620000|2022-04-21 16:30:20|319.3|316.9|318.94|316.54|319.3|316.9|318.94|316.54|0
1650558630000|2022-04-21 16:30:30|318.82|316.42|318.82|316.42|319.06|316.66|318.7|316.3|0
1650558640000|2022-04-21 16:30:40|318.7|316.3|318.7|316.3|318.7|316.3|318.7|316.3|0
1650558650000|2022-04-21 16:30:50|318.58|316.18|319.18|316.78|319.18|316.78|318.58|316.18|0
1650558660000|2022-04-21 16:31:00|319.3|316.9|319.55|317.15|319.55|317.15|319.3|316.9|0
1650558670000|2022-04-21 16:31:10|319.67|317.27|319.91|317.51|319.91|317.51|319.67|317.27|0
1650558680000|2022-04-21 16:31:20|320.03|317.63|319.67|317.27|320.03|317.63|319.67|317.27|0
1650558690000|2022-04-21 16:31:30|319.91|317.51|319.79|317.39|320.03|317.63|319.79|317.39|0
1650558700000|2022-04-21 16:31:40|319.54|317.14|319.79|317.39|319.79|317.39|319.54|317.14|0
1650558710000|2022-04-21 16:31:50|319.67|317.27|319.73|317.33|319.73|317.33|319.54|317.14|0
1650558720000|2022-04-21 16:32:00|319.91|317.51|319.79|317.39|320.03|317.63|319.67|317.27|0
1650558730000|2022-04-21 16:32:10|319.54|317.14|319.42|317.02|319.54|317.14|319.42|317.02|0
1650558740000|2022-04-21 16:32:20|319.18|316.78|319.18|316.78|319.42|317.02|319.18|316.78|0
1650558750000|2022-04-21 16:32:30|318.82|316.42|318.57|316.17|318.82|316.42|318.57|316.17|0
1650558760000|2022-04-21 16:32:40|318.45|316.05|318.21|315.81|318.45|316.05|318.21|315.81|0
1650558770000|2022-04-21 16:32:50|318.45|316.05|319.23|316.83|319.23|316.83|316.35|313.95|0
1650558780000|2022-04-21 16:33:00|319.35|316.95|319.59|317.19|319.59|317.19|319.35|316.95|0
1650558790000|2022-04-21 16:33:10|319.35|316.95|319.23|316.83|319.35|316.95|319.23|316.83|0
1650558800000|2022-04-21 16:33:20|319.11|316.71|318.99|316.59|319.11|316.71|318.99|316.59|0
1650558810000|2022-04-21 16:33:30|318.87|316.47|318.87|316.47|318.87|316.47|318.62|316.22|0
1650558820000|2022-04-21 16:33:40|318.62|316.22|318.62|316.22|318.74|316.34|318.62|316.22|0
1650558830000|2022-04-21 16:33:50|318.74|316.34|318.62|316.22|318.74|316.34|318.62|316.22|0
1650558840000|2022-04-21 16:34:00|318.26|315.86|318.02|315.62|318.38|315.98|318.02|315.62|0
1650558850000|2022-04-21 16:34:10|318.26|315.86|317.78|315.38|318.26|315.86|317.78|315.38|0
1650558860000|2022-04-21 16:34:20|317.66|315.26|317.54|315.14|317.66|315.26|317.54|315.14|0
1650558870000|2022-04-21 16:34:30|317.42|315.02|317.66|315.26|317.66|315.26|317.42|315.02|0
1650558880000|2022-04-21 16:34:40|317.78|315.38|318.02|315.62|318.02|315.62|317.78|315.38|0
1650558890000|2022-04-21 16:34:50|318.14|315.74|318.2|315.8|318.26|315.86|318.14|315.74|0
1650558900000|2022-04-21 16:35:00|318.38|315.98|318.02|315.62|318.5|316.1|318.02|315.62|0
1650558910000|2022-04-21 16:35:10|317.78|315.38|317.42|315.02|317.78|315.38|317.42|315.02|0
1650558920000|2022-04-21 16:35:20|317.17|314.77|317.17|314.77|317.54|315.14|317.17|314.77|0
1650558930000|2022-04-21 16:35:30|317.24|314.84|317.3|314.9|317.3|314.9|317.17|314.77|0
1650558940000|2022-04-21 16:35:40|317.17|314.77|317.54|315.14|317.54|315.14|317.17|314.77|0
1650558950000|2022-04-21 16:35:50|317.42|315.02|316.93|314.53|317.42|315.02|316.81|314.41|0
1650558960000|2022-04-21 16:36:00|317.05|314.65|317.42|315.02|317.42|315.02|317.05|314.65|0
1650558970000|2022-04-21 16:36:10|316.93|314.53|317.42|315.02|317.42|315.02|316.93|314.53|0
1650558980000|2022-04-21 16:36:20|317.54|315.14|317.54|315.14|317.66|315.26|317.54|315.14|0
1650558990000|2022-04-21 16:36:30|317.66|315.26|317.54|315.14|317.66|315.26|317.42|315.02|0
1650559000000|2022-04-21 16:36:40|317.42|315.02|317.17|314.77|317.42|315.02|317.17|314.77|0
1650559010000|2022-04-21 16:36:50|317.29|314.89|317.42|315.02|317.42|315.02|317.05|314.65|0
1650559020000|2022-04-21 16:37:00|317.54|315.14|317.84|315.44|317.84|315.44|317.54|315.14|0
1650559030000|2022-04-21 16:37:10|317.9|315.5|318.38|315.98|318.38|315.98|317.9|315.5|0
1650559040000|2022-04-21 16:37:20|318.5|316.1|318.5|316.1|318.5|316.1|318.38|315.98|0
1650559050000|2022-04-21 16:37:30|318.62|316.22|318.62|316.22|318.74|316.34|318.62|316.22|0
1650559060000|2022-04-21 16:37:40|318.74|316.34|318.74|316.34|318.74|316.34|318.62|316.22|0
1650559070000|2022-04-21 16:37:50|318.86|316.46|318.62|316.22|318.86|316.46|318.62|316.22|0
1650559080000|2022-04-21 16:38:00|318.74|316.34|318.98|316.58|318.98|316.58|318.74|316.34|0
1650559090000|2022-04-21 16:38:10|319.1|316.7|318.93|316.53|319.1|316.7|318.86|316.46|0
1650559100000|2022-04-21 16:38:20|319.1|316.7|319.35|316.95|319.47|317.07|319.1|316.7|0
1650559110000|2022-04-21 16:38:30|319.59|317.19|319.47|317.07|319.71|317.31|319.47|317.07|0
1650559120000|2022-04-21 16:38:40|319.71|317.31|319.83|317.43|319.83|317.43|319.47|317.07|0
1650559130000|2022-04-21 16:38:50|319.95|317.55|320.07|317.67|320.32|317.92|319.95|317.55|0
1650559140000|2022-04-21 16:39:00|319.83|317.43|319.83|317.43|319.83|317.43|319.71|317.31|0
1650559150000|2022-04-21 16:39:10|319.71|317.31|319.47|317.07|319.71|317.31|319.47|317.07|0
1650559160000|2022-04-21 16:39:20|319.1|316.7|319.1|316.7|319.23|316.83|319.1|316.7|0
1650559170000|2022-04-21 16:39:30|318.98|316.58|318.74|316.34|318.98|316.58|318.74|316.34|0
1650559180000|2022-04-21 16:39:40|318.98|316.58|319.1|316.7|319.1|316.7|318.98|316.58|0
1650559190000|2022-04-21 16:39:50|319.23|316.83|319.71|317.31|319.71|317.31|319.23|316.83|0
1650559200000|2022-04-21 16:40:00|319.47|317.07|319.23|316.83|319.47|317.07|319.23|316.83|0
1650559210000|2022-04-21 16:40:10|319.05|316.65|319.1|316.7|319.1|316.7|318.86|316.46|0
1650559220000|2022-04-21 16:40:20|318.98|316.58|318.62|316.22|318.98|316.58|318.62|316.22|0
1650559230000|2022-04-21 16:40:30|318.5|316.1|318.26|315.86|318.5|316.1|318.26|315.86|0
1650559240000|2022-04-21 16:40:40|318.14|315.74|318.14|315.74|318.26|315.86|318.02|315.62|0
1650559250000|2022-04-21 16:40:50|317.84|315.44|318.02|315.62|318.02|315.62|317.84|315.44|0
1650559260000|2022-04-21 16:41:00|318.14|315.74|317.9|315.5|318.14|315.74|317.9|315.5|0
1650559270000|2022-04-21 16:41:10|318.26|315.86|318.5|316.1|318.5|316.1|318.26|315.86|0
1650559280000|2022-04-21 16:41:20|318.62|316.22|318.5|316.1|318.62|316.22|318.5|316.1|0
1650559290000|2022-04-21 16:41:30|318.38|315.98|318.5|316.1|318.62|316.22|318.38|315.98|0
1650559300000|2022-04-21 16:41:40|318.38|315.98|318.5|316.1|318.62|316.22|318.38|315.98|0
1650559310000|2022-04-21 16:41:50|318.38|315.98|318.14|315.74|318.5|316.1|318.14|315.74|0
1650559320000|2022-04-21 16:42:00|318.38|315.98|318.38|315.98|318.5|316.1|318.26|315.86|0
1650559330000|2022-04-21 16:42:10|318.02|315.62|318.02|315.62|318.02|315.62|317.9|315.5|0
1650559340000|2022-04-21 16:42:20|318.26|315.86|318.86|316.46|318.86|316.46|318.26|315.86|0
1650559350000|2022-04-21 16:42:30|318.74|316.34|318.98|316.58|318.98|316.58|318.74|316.34|0
1650559360000|2022-04-21 16:42:40|318.86|316.46|319.1|316.7|319.1|316.7|318.86|316.46|0
1650559370000|2022-04-21 16:42:50|319.22|316.82|319.83|317.43|319.83|317.43|319.22|316.82|0
1650559380000|2022-04-21 16:43:00|319.95|317.55|319.95|317.55|319.95|317.55|319.83|317.43|0
1650559390000|2022-04-21 16:43:10|320.07|317.67|320.13|317.73|320.13|317.73|320.07|317.67|0
1650559400000|2022-04-21 16:43:20|320.07|317.67|319.71|317.31|320.19|317.79|319.71|317.31|0
1650559410000|2022-04-21 16:43:30|319.47|317.07|319.95|317.55|319.95|317.55|319.47|317.07|0
1650559420000|2022-04-21 16:43:40|319.71|317.31|319.59|317.19|319.71|317.31|319.59|317.19|0
1650559430000|2022-04-21 16:43:50|319.71|317.31|319.47|317.07|319.71|317.31|319.47|317.07|0
1650559440000|2022-04-21 16:44:00|319.71|317.31|319.83|317.43|320.07|317.67|319.71|317.31|0
1650559450000|2022-04-21 16:44:10|319.89|317.49|319.47|317.07|319.95|317.55|319.47|317.07|0
1650559460000|2022-04-21 16:44:20|319.59|317.19|319.59|317.19|319.71|317.31|319.47|317.07|0
1650559470000|2022-04-21 16:44:30|319.71|317.31|319.59|317.19|319.71|317.31|319.59|317.19|0
1650559480000|2022-04-21 16:44:40|319.53|317.13|319.22|316.82|319.53|317.13|319.22|316.82|0
1650559490000|2022-04-21 16:44:50|319.1|316.7|319.04|316.64|319.1|316.7|319.04|316.64|0
1650559500000|2022-04-21 16:45:00|319.1|316.7|319.1|316.7|319.29|316.89|318.98|316.58|0
1650559510000|2022-04-21 16:45:10|319.59|317.19|319.83|317.43|319.95|317.55|319.59|317.19|0
1650559520000|2022-04-21 16:45:20|319.71|317.31|319.1|316.7|319.71|317.31|319.1|316.7|0
1650559530000|2022-04-21 16:45:30|319.46|317.06|319.46|317.06|319.46|317.06|319.46|317.06|0
1650559540000|2022-04-21 16:45:40|319.53|317.13|319.71|317.31|319.71|317.31|319.53|317.13|0
1650559550000|2022-04-21 16:45:50|319.59|317.19|319.46|317.06|319.59|317.19|319.46|317.06|0
1650559560000|2022-04-21 16:46:00|319.83|317.43|319.95|317.55|320.07|317.67|319.83|317.43|0
1650559570000|2022-04-21 16:46:10|320.01|317.61|320.92|318.52|320.92|318.52|319.95|317.55|0
1650559580000|2022-04-21 16:46:20|322.14|319.74|321.41|319.01|322.14|319.74|321.28|318.88|0
1650559590000|2022-04-21 16:46:30|320.92|318.52|320.92|318.52|320.92|318.52|320.8|318.4|0
1650559600000|2022-04-21 16:46:40|320.56|318.16|319.95|317.55|320.56|318.16|319.95|317.55|0
1650559610000|2022-04-21 16:46:50|320.07|317.67|318.74|316.34|320.07|317.67|318.74|316.34|0
1650559620000|2022-04-21 16:47:00|318.26|315.86|318.38|315.98|318.38|315.98|318.26|315.86|0
1650559630000|2022-04-21 16:47:10|318.62|316.22|318.86|316.46|318.86|316.46|318.38|315.98|0
1650559640000|2022-04-21 16:47:20|318.74|316.34|318.38|315.98|318.74|316.34|318.38|315.98|0
1650559650000|2022-04-21 16:47:30|318.92|316.52|318.74|316.34|318.92|316.52|318.74|316.34|0
1650559660000|2022-04-21 16:47:40|318.86|316.46|319.22|316.82|319.22|316.82|318.86|316.46|0
1650559670000|2022-04-21 16:47:50|318.98|316.58|318.98|316.58|319.1|316.7|318.98|316.58|0
1650559680000|2022-04-21 16:48:00|319.1|316.7|319.46|317.06|319.46|317.06|319.1|316.7|0
1650559690000|2022-04-21 16:48:10|319.58|317.18|319.83|317.43|319.83|317.43|319.58|317.18|0
1650559700000|2022-04-21 16:48:20|319.95|317.55|320.07|317.67|320.07|317.67|319.95|317.55|0
1650559710000|2022-04-21 16:48:30|319.83|317.43|319.83|317.43|319.83|317.43|319.77|317.37|0
1650559720000|2022-04-21 16:48:40|319.95|317.55|319.95|317.55|320.19|317.79|319.95|317.55|0
1650559730000|2022-04-21 16:48:50|319.83|317.43|320.19|317.79|320.25|317.85|319.83|317.43|0
1650559740000|2022-04-21 16:49:00|320.31|317.91|320.62|318.22|320.62|318.22|320.19|317.79|0
1650559750000|2022-04-21 16:49:10|320.68|318.28|321.77|319.37|321.77|319.37|320.68|318.28|0
1650559760000|2022-04-21 16:49:20|322.01|319.61|321.71|319.31|322.01|319.61|321.71|319.31|0
1650559770000|2022-04-21 16:49:30|321.89|319.49|321.4|319|321.89|319.49|321.4|319|0
1650559780000|2022-04-21 16:49:40|321.71|319.31|321.53|319.13|321.89|319.49|321.53|319.13|0
1650559790000|2022-04-21 16:49:50|321.65|319.25|321.4|319|321.65|319.25|321.4|319|0
1650559800000|2022-04-21 16:50:00|321.59|319.19|322.38|319.98|322.38|319.98|321.59|319.19|0
1650559810000|2022-04-21 16:50:10|322.26|319.86|322.38|319.98|322.38|319.98|322.26|319.86|0
1650559820000|2022-04-21 16:50:20|322.32|319.92|322.26|319.86|322.32|319.92|322.13|319.73|0
1650559830000|2022-04-21 16:50:30|322.5|320.1|323.23|320.83|323.23|320.83|322.5|320.1|0
1650559840000|2022-04-21 16:50:40|323.11|320.71|322.99|320.59|323.23|320.83|322.99|320.59|0
1650559850000|2022-04-21 16:50:50|323.11|320.71|323.11|320.71|323.11|320.71|323.11|320.71|0
1650559860000|2022-04-21 16:51:00|323.23|320.83|324.27|321.87|324.27|321.87|323.23|320.83|0
1650559870000|2022-04-21 16:51:10|324.09|321.69|324.21|321.81|324.33|321.93|324.09|321.69|0
1650559880000|2022-04-21 16:51:20|324.09|321.69|323.96|321.56|324.09|321.69|323.96|321.56|0
1650559890000|2022-04-21 16:51:30|324.09|321.69|324.45|322.05|324.45|322.05|324.09|321.69|0
1650559900000|2022-04-21 16:51:40|324.52|322.12|324.58|322.18|324.58|322.18|324.52|322.12|0
1650559910000|2022-04-21 16:51:50|324.45|322.05|324.09|321.69|324.45|322.05|324.09|321.69|0
1650559920000|2022-04-21 16:52:00|323.96|321.56|324.09|321.69|324.09|321.69|323.96|321.56|0
1650559930000|2022-04-21 16:52:10|324.33|321.93|324.21|321.81|324.45|322.05|324.21|321.81|0
1650559940000|2022-04-21 16:52:20|324.45|322.05|324.21|321.81|324.45|322.05|324.21|321.81|0
1650559950000|2022-04-21 16:52:30|323.84|321.44|324.33|321.93|324.33|321.93|323.84|321.44|0
1650559960000|2022-04-21 16:52:40|324.21|321.81|324.58|322.18|324.58|322.18|324.21|321.81|0
1650559970000|2022-04-21 16:52:50|324.33|321.93|324.45|322.05|324.58|322.18|324.33|321.93|0
1650559980000|2022-04-21 16:53:00|324.7|322.3|324.76|322.36|324.76|322.36|324.7|322.3|0
1650559990000|2022-04-21 16:53:10|324.82|322.42|324.94|322.54|324.94|322.54|324.82|322.42|0
1650560000000|2022-04-21 16:53:20|325.07|322.67|325.31|322.91|325.31|322.91|325.07|322.67|0
1650560010000|2022-04-21 16:53:30|325.19|322.79|324.94|322.54|325.19|322.79|324.94|322.54|0
1650560020000|2022-04-21 16:53:40|324.82|322.42|324.58|322.18|324.82|322.42|324.58|322.18|0
1650560030000|2022-04-21 16:53:50|324.33|321.93|324.09|321.69|324.33|321.93|324.09|321.69|0
1650560040000|2022-04-21 16:54:00|324.21|321.81|324.45|322.05|324.45|322.05|324.21|321.81|0
1650560050000|2022-04-21 16:54:10|324.33|321.93|325.19|322.79|325.19|322.79|324.33|321.93|0
1650560060000|2022-04-21 16:54:20|325.07|322.67|325.07|322.67|325.07|322.67|325.07|322.67|0
1650560070000|2022-04-21 16:54:30|324.82|322.42|324.94|322.54|324.94|322.54|324.82|322.42|0
1650560080000|2022-04-21 16:54:40|324.82|322.42|325.19|322.79|325.19|322.79|324.82|322.42|0
1650560090000|2022-04-21 16:54:50|325.31|322.91|324.82|322.42|325.31|322.91|324.82|322.42|0
1650560100000|2022-04-21 16:55:00|324.94|322.54|325.19|322.79|325.19|322.79|324.94|322.54|0
1650560110000|2022-04-21 16:55:10|325.06|322.66|324.94|322.54|325.06|322.66|324.94|322.54|0
1650560120000|2022-04-21 16:55:20|325.06|322.66|324.7|322.3|325.06|322.66|324.7|322.3|0
1650560130000|2022-04-21 16:55:30|324.57|322.17|323.84|321.44|324.57|322.17|323.84|321.44|0
1650560140000|2022-04-21 16:55:40|323.6|321.2|323.6|321.2|323.6|321.2|323.47|321.07|0
1650560150000|2022-04-21 16:55:50|323.47|321.07|323.23|320.83|323.6|321.2|323.23|320.83|0
1650560160000|2022-04-21 16:56:00|323.11|320.71|323.11|320.71|323.23|320.83|322.99|320.59|0
1650560170000|2022-04-21 16:56:10|323.23|320.83|323.72|321.32|323.72|321.32|323.23|320.83|0
1650560180000|2022-04-21 16:56:20|323.66|321.26|323.47|321.07|323.72|321.32|323.47|321.07|0
1650560190000|2022-04-21 16:56:30|323.6|321.2|323.6|321.2|323.6|321.2|323.6|321.2|0
1650560200000|2022-04-21 16:56:40|323.72|321.32|323.84|321.44|323.96|321.56|323.72|321.32|0
1650560210000|2022-04-21 16:56:50|324.03|321.63|323.84|321.44|324.03|321.63|323.84|321.44|0
1650560220000|2022-04-21 16:57:00|323.96|321.56|324.08|321.68|324.21|321.81|323.96|321.56|0
1650560230000|2022-04-21 16:57:10|323.96|321.56|324.08|321.68|324.08|321.68|323.84|321.44|0
1650560240000|2022-04-21 16:57:20|323.96|321.56|323.96|321.56|324.08|321.68|323.96|321.56|0
1650560250000|2022-04-21 16:57:30|324.21|321.81|324.08|321.68|324.21|321.81|324.08|321.68|0
1650560260000|2022-04-21 16:57:40|324.15|321.75|324.21|321.81|324.21|321.81|324.08|321.68|0
1650560270000|2022-04-21 16:57:50|323.84|321.44|323.47|321.07|323.84|321.44|323.47|321.07|0
1650560280000|2022-04-21 16:58:00|323.59|321.19|323.84|321.44|323.84|321.44|323.59|321.19|0
1650560290000|2022-04-21 16:58:10|323.96|321.56|323.84|321.44|323.96|321.56|323.72|321.32|0
1650560300000|2022-04-21 16:58:20|323.96|321.56|323.9|321.5|323.96|321.56|323.9|321.5|0
1650560310000|2022-04-21 16:58:30|323.84|321.44|323.96|321.56|324.08|321.68|323.84|321.44|0
1650560320000|2022-04-21 16:58:40|324.08|321.68|324.45|322.05|324.45|322.05|324.08|321.68|0
1650560330000|2022-04-21 16:58:50|324.57|322.17|324.64|322.24|324.82|322.42|324.57|322.17|0
1650560340000|2022-04-21 16:59:00|324.33|321.93|324.94|322.54|324.94|322.54|324.33|321.93|0
1650560350000|2022-04-21 16:59:10|325.06|322.66|324.7|322.3|325.06|322.66|324.7|322.3|0
1650560360000|2022-04-21 16:59:20|324.82|322.42|324.7|322.3|324.82|322.42|324.7|322.3|0
1650560370000|2022-04-21 16:59:30|324.82|322.42|324.94|322.54|324.94|322.54|324.76|322.36|0
1650560380000|2022-04-21 16:59:40|325.06|322.66|324.94|322.54|325.06|322.66|324.94|322.54|0
1650560390000|2022-04-21 16:59:50|325.19|322.79|325.31|322.91|325.31|322.91|325.06|322.66|0
1650560400000|2022-04-21 17:00:00|325.68|323.28|325.19|322.79|325.68|323.28|325.19|322.79|0
1650560410000|2022-04-21 17:00:10|324.82|322.42|324.94|322.54|325.06|322.66|324.82|322.42|0
1650560420000|2022-04-21 17:00:20|325.06|322.66|325.43|323.03|325.43|323.03|325.06|322.66|0
1650560430000|2022-04-21 17:00:30|325.31|322.91|325.13|322.73|325.31|322.91|325.13|322.73|0
1650560440000|2022-04-21 17:00:40|325.19|322.79|325.31|322.91|325.31|322.91|324.88|322.48|0
1650560450000|2022-04-21 17:00:50|325.13|322.73|324.94|322.54|325.31|322.91|324.94|322.54|0
1650560460000|2022-04-21 17:01:00|324.64|322.24|324.69|322.29|324.82|322.42|324.64|322.24|0
1650560470000|2022-04-21 17:01:10|324.57|322.17|325.06|322.66|325.06|322.66|324.57|322.17|0
1650560480000|2022-04-21 17:01:20|325.37|322.97|325.68|323.28|325.68|323.28|325.31|322.91|0
1650560490000|2022-04-21 17:01:30|325.55|323.15|325.8|323.4|325.8|323.4|325.55|323.15|0
1650560500000|2022-04-21 17:01:40|325.92|323.52|326.17|323.77|326.17|323.77|325.92|323.52|0
1650560510000|2022-04-21 17:01:50|326.29|323.89|325.92|323.52|326.29|323.89|325.8|323.4|0
1650560520000|2022-04-21 17:02:00|325.68|323.28|325.68|323.28|325.92|323.52|325.68|323.28|0
1650560530000|2022-04-21 17:02:10|325.55|323.15|325.55|323.15|325.55|323.15|325.31|322.91|0
1650560540000|2022-04-21 17:02:20|325.31|322.91|325.55|323.15|325.55|323.15|325.31|322.91|0
1650560550000|2022-04-21 17:02:30|325.43|323.03|325.18|322.78|325.43|323.03|325.18|322.78|0
1650560560000|2022-04-21 17:02:40|325.06|322.66|325.43|323.03|325.43|323.03|325.06|322.66|0
1650560570000|2022-04-21 17:02:50|325.55|323.15|325.55|323.15|325.55|323.15|325.43|323.03|0
1650560580000|2022-04-21 17:03:00|325.31|322.91|325.55|323.15|325.55|323.15|325.31|322.91|0
1650560590000|2022-04-21 17:03:10|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1650560600000|2022-04-21 17:03:20|325.55|323.15|326.04|323.64|326.04|323.64|325.55|323.15|0
1650560610000|2022-04-21 17:03:30|326.29|323.89|327.43|325.03|329.16|326.76|326.29|323.89|0
1650560620000|2022-04-21 17:03:40|327.67|325.27|327.35|324.95|328.17|325.77|327.35|324.95|0
1650560630000|2022-04-21 17:03:50|328.19|325.79|328.06|325.66|328.19|325.79|328.06|325.66|0
1650560640000|2022-04-21 17:04:00|327.82|325.42|327.69|325.29|327.82|325.42|327.69|325.29|0
1650560650000|2022-04-21 17:04:10|327.94|325.54|328.31|325.91|328.31|325.91|327.94|325.54|0
1650560660000|2022-04-21 17:04:20|328.43|326.03|328.56|326.16|328.56|326.16|328.31|325.91|0
1650560670000|2022-04-21 17:04:30|328.5|326.1|327.94|325.54|328.5|326.1|327.94|325.54|0
1650560680000|2022-04-21 17:04:40|327.82|325.42|327.94|325.54|327.94|325.54|327.82|325.42|0
1650560690000|2022-04-21 17:04:50|327.69|325.29|327.69|325.29|327.82|325.42|327.69|325.29|0
1650560700000|2022-04-21 17:05:00|327.57|325.17|327.45|325.05|327.69|325.29|327.45|325.05|0
1650560710000|2022-04-21 17:05:10|327.57|325.17|327.69|325.29|327.69|325.29|327.45|325.05|0
1650560720000|2022-04-21 17:05:20|327.82|325.42|328.19|325.79|328.19|325.79|327.82|325.42|0
1650560730000|2022-04-21 17:05:30|328.06|325.66|328.31|325.91|328.43|326.03|328.06|325.66|0
1650560740000|2022-04-21 17:05:40|328.06|325.66|328.31|325.91|328.31|325.91|328.06|325.66|0
1650560750000|2022-04-21 17:05:50|328.19|325.79|328.19|325.79|328.43|326.03|328.19|325.79|0
1650560760000|2022-04-21 17:06:00|328.43|326.03|328.31|325.91|328.43|326.03|328.31|325.91|0
1650560770000|2022-04-21 17:06:10|328.43|326.03|328.06|325.66|328.43|326.03|328.06|325.66|0
1650560780000|2022-04-21 17:06:20|328.19|325.79|328.19|325.79|328.31|325.91|328.19|325.79|0
1650560790000|2022-04-21 17:06:30|328.13|325.73|328.19|325.79|328.19|325.79|327.94|325.54|0
1650560800000|2022-04-21 17:06:40|328.31|325.91|328.43|326.03|328.43|326.03|328.31|325.91|0
1650560810000|2022-04-21 17:06:50|328.19|325.79|328.06|325.66|328.19|325.79|328.06|325.66|0
1650560820000|2022-04-21 17:07:00|328.31|325.91|328.06|325.66|328.31|325.91|327.94|325.54|0
1650560830000|2022-04-21 17:07:10|328.31|325.91|328.31|325.91|328.43|326.03|328.31|325.91|0
1650560840000|2022-04-21 17:07:20|328.43|326.03|328.19|325.79|328.43|326.03|328.06|325.66|0
1650560850000|2022-04-21 17:07:30|328.31|325.91|327.82|325.42|328.31|325.91|327.82|325.42|0
1650560860000|2022-04-21 17:07:40|327.94|325.54|327.69|325.29|327.94|325.54|327.69|325.29|0
1650560870000|2022-04-21 17:07:50|328.06|325.66|327.82|325.42|328.06|325.66|327.82|325.42|0
1650560880000|2022-04-21 17:08:00|327.69|325.29|327.69|325.29|327.94|325.54|327.69|325.29|0
1650560890000|2022-04-21 17:08:10|327.82|325.42|328.31|325.91|328.31|325.91|327.82|325.42|0
1650560900000|2022-04-21 17:08:20|328.43|326.03|328.31|325.91|328.43|326.03|328.31|325.91|0
1650560910000|2022-04-21 17:08:30|328.43|326.03|328.43|326.03|328.43|326.03|328.31|325.91|0
1650560920000|2022-04-21 17:08:40|328.31|325.91|328.31|325.91|328.31|325.91|328.19|325.79|0
1650560930000|2022-04-21 17:08:50|328.43|326.03|328.43|326.03|328.43|326.03|328.37|325.97|0
1650560940000|2022-04-21 17:09:00|328.31|325.91|327.82|325.42|328.31|325.91|327.82|325.42|0
1650560950000|2022-04-21 17:09:10|327.94|325.54|328.13|325.73|328.13|325.73|327.82|325.42|0
1650560960000|2022-04-21 17:09:20|327.94|325.54|328.06|325.66|328.06|325.66|327.94|325.54|0
1650560970000|2022-04-21 17:09:30|327.94|325.54|327.69|325.29|327.94|325.54|327.69|325.29|0
1650560980000|2022-04-21 17:09:40|328.06|325.66|328.06|325.66|328.19|325.79|328.06|325.66|0
1650560990000|2022-04-21 17:09:50|327.88|325.48|328.06|325.66|328.06|325.66|327.88|325.48|0
1650561000000|2022-04-21 17:10:00|327.94|325.54|328.19|325.79|328.19|325.79|327.69|325.29|0
1650561010000|2022-04-21 17:10:10|328.06|325.66|328.31|325.91|328.43|326.03|328.06|325.66|0
1650561020000|2022-04-21 17:10:20|328.43|326.03|328.19|325.79|328.43|326.03|328.19|325.79|0
1650561030000|2022-04-21 17:10:30|328.31|325.91|327.82|325.42|328.31|325.91|327.82|325.42|0
1650561040000|2022-04-21 17:10:40|328.06|325.66|327.82|325.42|328.06|325.66|327.82|325.42|0
1650561050000|2022-04-21 17:10:50|327.45|325.05|327.94|325.54|327.94|325.54|327.45|325.05|0
1650561060000|2022-04-21 17:11:00|328.06|325.66|328.43|326.03|328.43|326.03|328.06|325.66|0
1650561070000|2022-04-21 17:11:10|328.18|325.78|328.31|325.91|328.31|325.91|328.18|325.78|0
1650561080000|2022-04-21 17:11:20|328.43|326.03|328.43|326.03|328.43|326.03|328.31|325.91|0
1650561090000|2022-04-21 17:11:30|328.31|325.91|328.18|325.78|328.43|326.03|328.18|325.78|0
1650561100000|2022-04-21 17:11:40|328.06|325.66|327.94|325.54|328.06|325.66|327.94|325.54|0
1650561110000|2022-04-21 17:11:50|328.06|325.66|328.31|325.91|328.31|325.91|328.06|325.66|0
1650561120000|2022-04-21 17:12:00|328.18|325.78|328.06|325.66|328.43|326.03|328.06|325.66|0
1650561130000|2022-04-21 17:12:10|328.18|325.78|327.94|325.54|328.18|325.78|327.94|325.54|0
1650561140000|2022-04-21 17:12:20|327.69|325.29|327.14|324.74|327.69|325.29|327.14|324.74|0
1650561150000|2022-04-21 17:12:30|326.95|324.55|326.58|324.18|326.95|324.55|326.58|324.18|0
1650561160000|2022-04-21 17:12:40|326.46|324.06|327.08|324.68|327.08|324.68|326.46|324.06|0
1650561170000|2022-04-21 17:12:50|326.95|324.55|326.83|324.43|326.95|324.55|326.58|324.18|0
1650561180000|2022-04-21 17:13:00|326.71|324.31|326.46|324.06|326.71|324.31|326.46|324.06|0
1650561190000|2022-04-21 17:13:10|326.95|324.55|326.71|324.31|326.95|324.55|326.71|324.31|0
1650561200000|2022-04-21 17:13:20|326.95|324.55|326.34|323.94|326.95|324.55|326.34|323.94|0
1650561210000|2022-04-21 17:13:30|326.46|324.06|326.58|324.18|326.58|324.18|326.4|324|0
1650561220000|2022-04-21 17:13:40|326.52|324.12|326.21|323.81|326.52|324.12|326.09|323.69|0
1650561230000|2022-04-21 17:13:50|326.46|324.06|326.34|323.94|326.46|324.06|326.34|323.94|0
1650561240000|2022-04-21 17:14:00|326.46|324.06|326.58|324.18|326.71|324.31|326.34|323.94|0
1650561250000|2022-04-21 17:14:10|326.71|324.31|327.07|324.67|327.07|324.67|326.71|324.31|0
1650561260000|2022-04-21 17:14:20|327.26|324.86|326.95|324.55|327.26|324.86|326.95|324.55|0
1650561270000|2022-04-21 17:14:30|326.89|324.49|326.58|324.18|326.89|324.49|326.58|324.18|0
1650561280000|2022-04-21 17:14:40|326.52|324.12|326.83|324.43|326.83|324.43|326.52|324.12|0
1650561290000|2022-04-21 17:14:50|326.46|324.06|326.46|324.06|326.46|324.06|326.46|324.06|0
1650561300000|2022-04-21 17:15:00|327.07|324.67|326.46|324.06|327.2|324.8|326.46|324.06|0
1650561310000|2022-04-21 17:15:10|326.83|324.43|326.46|324.06|326.83|324.43|326.46|324.06|0
1650561320000|2022-04-21 17:15:20|326.83|324.43|326.58|324.18|326.83|324.43|326.46|324.06|0
1650561330000|2022-04-21 17:15:30|326.46|324.06|326.89|324.49|326.89|324.49|326.46|324.06|0
1650561340000|2022-04-21 17:15:40|327.57|325.17|327.94|325.54|327.94|325.54|327.57|325.17|0
1650561350000|2022-04-21 17:15:50|328.06|325.66|327.81|325.41|328.06|325.66|327.81|325.41|0
1650561360000|2022-04-21 17:16:00|327.75|325.35|327.94|325.54|327.94|325.54|327.75|325.35|0
1650561370000|2022-04-21 17:16:10|327.81|325.41|327.44|325.04|327.81|325.41|327.44|325.04|0
1650561380000|2022-04-21 17:16:20|327.57|325.17|327.32|324.92|327.57|325.17|327.07|324.67|0
1650561390000|2022-04-21 17:16:30|327.94|325.54|328.31|325.91|328.43|326.03|327.94|325.54|0
1650561400000|2022-04-21 17:16:40|328.18|325.78|328.06|325.66|328.18|325.78|327.81|325.41|0
1650561410000|2022-04-21 17:16:50|328.18|325.78|328.37|325.97|328.43|326.03|328.18|325.78|0
1650561420000|2022-04-21 17:17:00|328.31|325.91|328.06|325.66|328.31|325.91|328.06|325.66|0
1650561430000|2022-04-21 17:17:10|328.31|325.91|330.16|327.76|330.16|327.76|328.31|325.91|0
1650561440000|2022-04-21 17:17:20|330.28|327.88|330.28|327.88|330.53|328.13|330.28|327.88|0
1650561450000|2022-04-21 17:17:30|330.66|328.26|330.9|328.5|330.9|328.5|330.66|328.26|0
1650561460000|2022-04-21 17:17:40|331.28|328.88|330.66|328.26|331.53|329.13|330.66|328.26|0
1650561470000|2022-04-21 17:17:50|330.28|327.88|330.41|328.01|330.41|328.01|330.28|327.88|0
1650561480000|2022-04-21 17:18:00|330.04|327.64|329.66|327.26|330.04|327.64|329.42|327.02|0
1650561490000|2022-04-21 17:18:10|329.79|327.39|330.53|328.13|330.53|328.13|329.79|327.39|0
1650561500000|2022-04-21 17:18:20|330.9|328.5|330.66|328.26|330.9|328.5|330.66|328.26|0
1650561510000|2022-04-21 17:18:30|330.41|328.01|330.66|328.26|330.78|328.38|330.41|328.01|0
1650561520000|2022-04-21 17:18:40|331.03|328.63|331.03|328.63|331.03|328.63|330.9|328.5|0
1650561530000|2022-04-21 17:18:50|330.9|328.5|330.66|328.26|330.9|328.5|330.66|328.26|0
1650561540000|2022-04-21 17:19:00|330.9|328.5|330.53|328.13|331.03|328.63|330.53|328.13|0
1650561550000|2022-04-21 17:19:10|330.66|328.26|331.03|328.63|331.09|328.69|330.66|328.26|0
1650561560000|2022-04-21 17:19:20|331.15|328.75|331.15|328.75|331.52|329.12|331.15|328.75|0
1650561570000|2022-04-21 17:19:30|331.4|329|331.4|329|331.65|329.25|331.4|329|0
1650561580000|2022-04-21 17:19:40|331.03|328.63|330.9|328.5|331.15|328.75|330.9|328.5|0
1650561590000|2022-04-21 17:19:50|331.15|328.75|330.9|328.5|331.28|328.88|330.9|328.5|0
1650561600000|2022-04-21 17:20:00|331.52|329.12|331.03|328.63|331.52|329.12|331.03|328.63|0
1650561610000|2022-04-21 17:20:10|330.78|328.38|330.16|327.76|330.78|328.38|330.04|327.64|0
1650561620000|2022-04-21 17:20:20|329.91|327.51|328.3|325.9|329.91|327.51|328.3|325.9|0
1650561630000|2022-04-21 17:20:30|328.18|325.78|327.93|325.53|328.18|325.78|327.93|325.53|0
1650561640000|2022-04-21 17:20:40|328.06|325.66|327.01|324.61|328.06|325.66|327.01|324.61|0
1650561650000|2022-04-21 17:20:50|327.63|325.23|327.88|325.48|327.88|325.48|327.63|325.23|0
1650561660000|2022-04-21 17:21:00|328|325.6|327.69|325.29|328|325.6|327.69|325.29|0
1650561670000|2022-04-21 17:21:10|327.32|324.92|326.15|323.75|327.32|324.92|326.15|323.75|0
1650561680000|2022-04-21 17:21:20|326.4|324|325.17|322.77|326.4|324|325.17|322.77|0
1650561690000|2022-04-21 17:21:30|325.29|322.89|325.29|322.89|325.29|322.89|325.05|322.65|0
1650561700000|2022-04-21 17:21:40|325.23|322.83|325.66|323.26|325.78|323.38|325.23|322.83|0
1650561710000|2022-04-21 17:21:50|325.78|323.38|325.41|323.01|325.78|323.38|325.41|323.01|0
1650561720000|2022-04-21 17:22:00|324.8|322.4|324.8|322.4|324.92|322.52|324.68|322.28|0
1650561730000|2022-04-21 17:22:10|325.05|322.65|324.8|322.4|325.05|322.65|324.8|322.4|0
1650561740000|2022-04-21 17:22:20|324.56|322.16|323.94|321.54|324.56|322.16|323.7|321.3|0
1650561750000|2022-04-21 17:22:30|323.58|321.18|323.21|320.81|323.58|321.18|323.21|320.81|0
1650561760000|2022-04-21 17:22:40|323.27|320.87|323.58|321.18|323.58|321.18|323.27|320.87|0
1650561770000|2022-04-21 17:22:50|323.94|321.54|323.7|321.3|323.94|321.54|323.7|321.3|0
1650561780000|2022-04-21 17:23:00|324.07|321.67|324.56|322.16|324.56|322.16|324.07|321.67|0
1650561790000|2022-04-21 17:23:10|324.68|322.28|324.43|322.03|324.68|322.28|324.43|322.03|0
1650561800000|2022-04-21 17:23:20|324.8|322.4|324.68|322.28|324.8|322.4|324.68|322.28|0
1650561810000|2022-04-21 17:23:30|324.8|322.4|324.68|322.28|324.8|322.4|324.68|322.28|0
1650561820000|2022-04-21 17:23:40|324.56|322.16|324.8|322.4|324.8|322.4|324.56|322.16|0
1650561830000|2022-04-21 17:23:50|324.92|322.52|324.56|322.16|324.92|322.52|324.56|322.16|0
1650561840000|2022-04-21 17:24:00|324.68|322.28|324.43|322.03|324.68|322.28|324.43|322.03|0
1650561850000|2022-04-21 17:24:10|324.13|321.73|323.7|321.3|324.13|321.73|323.7|321.3|0
1650561860000|2022-04-21 17:24:20|323.82|321.42|323.7|321.3|323.82|321.42|323.58|321.18|0
1650561870000|2022-04-21 17:24:30|323.58|321.18|324.19|321.79|324.19|321.79|323.58|321.18|0
1650561880000|2022-04-21 17:24:40|324.07|321.67|324.68|322.28|324.68|322.28|324.07|321.67|0
1650561890000|2022-04-21 17:24:50|324.55|322.15|325.05|322.65|325.05|322.65|324.55|322.15|0
1650561900000|2022-04-21 17:25:00|324.92|322.52|326.15|323.75|326.15|323.75|324.92|322.52|0
1650561910000|2022-04-21 17:25:10|326.27|323.87|326.27|323.87|326.27|323.87|326.15|323.75|0
1650561920000|2022-04-21 17:25:20|326.15|323.75|326.4|324|326.52|324.12|326.15|323.75|0
1650561930000|2022-04-21 17:25:30|326.15|323.75|326.52|324.12|326.52|324.12|326.15|323.75|0
1650561940000|2022-04-21 17:25:40|326.64|324.24|327.01|324.61|327.13|324.73|326.64|324.24|0
1650561950000|2022-04-21 17:25:50|326.64|324.24|326.76|324.36|326.76|324.36|326.4|324|0
1650561960000|2022-04-21 17:26:00|326.89|324.49|326.76|324.36|327.01|324.61|326.76|324.36|0
1650561970000|2022-04-21 17:26:10|326.15|323.75|325.66|323.26|326.15|323.75|325.66|323.26|0
1650561980000|2022-04-21 17:26:20|325.78|323.38|325.78|323.38|326.03|323.63|325.78|323.38|0
1650561990000|2022-04-21 17:26:30|325.17|322.77|325.78|323.38|326.27|323.87|325.17|322.77|0
1650562000000|2022-04-21 17:26:40|325.9|323.5|326.15|323.75|326.15|323.75|325.9|323.5|0
1650562010000|2022-04-21 17:26:50|325.78|323.38|326.03|323.63|326.03|323.63|325.78|323.38|0
1650562020000|2022-04-21 17:27:00|326.21|323.81|326.4|324|326.46|324.06|326.21|323.81|0
1650562030000|2022-04-21 17:27:10|326.34|323.94|326.95|324.55|327.01|324.61|326.34|323.94|0
1650562040000|2022-04-21 17:27:20|327.26|324.86|326.89|324.49|327.26|324.86|326.89|324.49|0
1650562050000|2022-04-21 17:27:30|326.76|324.36|327.13|324.73|327.13|324.73|326.76|324.36|0
1650562060000|2022-04-21 17:27:40|327.01|324.61|326.39|323.99|327.01|324.61|326.39|323.99|0
1650562070000|2022-04-21 17:27:50|326.64|324.24|326.15|323.75|326.64|324.24|326.15|323.75|0
1650562080000|2022-04-21 17:28:00|326.03|323.63|326.27|323.87|326.39|323.99|326.03|323.63|0
1650562090000|2022-04-21 17:28:10|326.15|323.75|325.84|323.44|326.15|323.75|325.84|323.44|0
1650562100000|2022-04-21 17:28:20|325.29|322.89|324.68|322.28|325.29|322.89|324.68|322.28|0
1650562110000|2022-04-21 17:28:30|324.92|322.52|324.43|322.03|324.92|322.52|324.43|322.03|0
1650562120000|2022-04-21 17:28:40|323.94|321.54|323.33|320.93|323.94|321.54|323.33|320.93|0
1650562130000|2022-04-21 17:28:50|323.21|320.81|323.09|320.69|323.7|321.3|323.09|320.69|0
1650562140000|2022-04-21 17:29:00|322.84|320.44|322.84|320.44|323.09|320.69|322.84|320.44|0
1650562150000|2022-04-21 17:29:10|322.78|320.38|322.35|319.95|322.96|320.56|322.35|319.95|0
1650562160000|2022-04-21 17:29:20|322.48|320.08|321.99|319.59|322.48|320.08|321.99|319.59|0
1650562170000|2022-04-21 17:29:30|321.87|319.47|321.62|319.22|321.87|319.47|321.62|319.22|0
1650562180000|2022-04-21 17:29:40|321.99|319.59|322.35|319.95|322.48|320.08|321.99|319.59|0
1650562190000|2022-04-21 17:29:50|322.47|320.07|322.35|319.95|322.47|320.07|322.11|319.71|0
1650562200000|2022-04-21 17:30:00|322.11|319.71|322.66|320.26|322.72|320.32|322.11|319.71|0
1650562210000|2022-04-21 17:30:10|322.6|320.2|322.35|319.95|322.6|320.2|322.35|319.95|0
1650562220000|2022-04-21 17:30:20|322.6|320.2|322.47|320.07|322.6|320.2|322.35|319.95|0
1650562230000|2022-04-21 17:30:30|322.11|319.71|321.87|319.47|322.23|319.83|321.87|319.47|0
1650562240000|2022-04-21 17:30:40|321.99|319.59|322.11|319.71|322.11|319.71|321.87|319.47|0
1650562250000|2022-04-21 17:30:50|321.99|319.59|321.99|319.59|322.23|319.83|321.99|319.59|0
1650562260000|2022-04-21 17:31:00|322.11|319.71|321.74|319.34|322.11|319.71|321.62|319.22|0
1650562270000|2022-04-21 17:31:10|321.62|319.22|320.89|318.49|321.62|319.22|320.89|318.49|0
1650562280000|2022-04-21 17:31:20|321.01|318.61|321.26|318.86|321.62|319.22|321.01|318.61|0
1650562290000|2022-04-21 17:31:30|321.2|318.8|321.26|318.86|321.26|318.86|321.13|318.73|0
1650562300000|2022-04-21 17:31:40|320.89|318.49|320.53|318.13|320.89|318.49|320.53|318.13|0
1650562310000|2022-04-21 17:31:50|320.65|318.25|321.01|318.61|321.01|318.61|320.65|318.25|0
1650562320000|2022-04-21 17:32:00|320.89|318.49|321.01|318.61|321.13|318.73|320.89|318.49|0
1650562330000|2022-04-21 17:32:10|321.62|319.22|322.23|319.83|322.23|319.83|321.62|319.22|0
1650562340000|2022-04-21 17:32:20|322.6|320.2|322.35|319.95|322.6|320.2|322.35|319.95|0
1650562350000|2022-04-21 17:32:30|322.11|319.71|322.23|319.83|322.35|319.95|322.11|319.71|0
1650562360000|2022-04-21 17:32:40|321.86|319.46|321.38|318.98|321.86|319.46|321.38|318.98|0
1650562370000|2022-04-21 17:32:50|321.5|319.1|321.38|318.98|321.5|319.1|321.38|318.98|0
1650562380000|2022-04-21 17:33:00|321.26|318.86|321.01|318.61|321.26|318.86|321.01|318.61|0
1650562390000|2022-04-21 17:33:10|321.13|318.73|320.89|318.49|321.13|318.73|320.89|318.49|0
1650562400000|2022-04-21 17:33:20|321.2|318.8|321.38|318.98|321.38|318.98|321.13|318.73|0
1650562410000|2022-04-21 17:33:30|321.62|319.22|322.23|319.83|322.23|319.83|321.62|319.22|0
1650562420000|2022-04-21 17:33:40|322.6|320.2|322.78|320.38|322.96|320.56|322.6|320.2|0
1650562430000|2022-04-21 17:33:50|322.72|320.32|322.72|320.32|322.84|320.44|322.72|320.32|0
1650562440000|2022-04-21 17:34:00|322.84|320.44|323.08|320.68|323.08|320.68|322.84|320.44|0
1650562450000|2022-04-21 17:34:10|323.27|320.87|323.94|321.54|323.94|321.54|323.21|320.81|0
1650562460000|2022-04-21 17:34:20|323.82|321.42|323.94|321.54|323.94|321.54|323.69|321.29|0
1650562470000|2022-04-21 17:34:30|323.82|321.42|323.64|321.24|323.82|321.42|323.64|321.24|0
1650562480000|2022-04-21 17:34:40|323.69|321.29|323.76|321.36|323.76|321.36|323.57|321.17|0
1650562490000|2022-04-21 17:34:50|323.94|321.54|323.69|321.29|323.94|321.54|323.57|321.17|0
1650562500000|2022-04-21 17:35:00|323.94|321.54|324.67|322.27|324.67|322.27|323.94|321.54|0
1650562510000|2022-04-21 17:35:10|324.92|322.52|324.67|322.27|324.92|322.52|324.49|322.09|0
1650562520000|2022-04-21 17:35:20|324.8|322.4|324.55|322.15|324.86|322.46|324.55|322.15|0
1650562530000|2022-04-21 17:35:30|324.86|322.46|325.16|322.76|325.29|322.89|324.8|322.4|0
1650562540000|2022-04-21 17:35:40|324.92|322.52|324.67|322.27|324.92|322.52|324.67|322.27|0
1650562550000|2022-04-21 17:35:50|324.8|322.4|325.04|322.64|325.04|322.64|324.8|322.4|0
1650562560000|2022-04-21 17:36:00|324.8|322.4|324.8|322.4|324.92|322.52|324.8|322.4|0
1650562570000|2022-04-21 17:36:10|324.92|322.52|325.04|322.64|325.29|322.89|324.86|322.46|0
1650562580000|2022-04-21 17:36:20|325.16|322.76|325.04|322.64|325.16|322.76|325.04|322.64|0
1650562590000|2022-04-21 17:36:30|325.16|322.76|325.29|322.89|325.29|322.89|325.04|322.64|0
1650562600000|2022-04-21 17:36:40|325.41|323.01|325.9|323.5|325.9|323.5|325.41|323.01|0
1650562610000|2022-04-21 17:36:50|326.33|323.93|326.27|323.87|326.33|323.93|326.14|323.74|0
1650562620000|2022-04-21 17:37:00|326.39|323.99|326.76|324.36|326.76|324.36|326.27|323.87|0
1650562630000|2022-04-21 17:37:10|326.88|324.48|326.76|324.36|326.88|324.48|326.76|324.36|0
1650562640000|2022-04-21 17:37:20|326.88|324.48|326.88|324.48|326.88|324.48|326.64|324.24|0
1650562650000|2022-04-21 17:37:30|326.76|324.36|326.39|323.99|326.76|324.36|326.39|323.99|0
1650562660000|2022-04-21 17:37:40|326.45|324.05|325.78|323.38|326.64|324.24|325.78|323.38|0
1650562670000|2022-04-21 17:37:50|326.02|323.62|325.78|323.38|326.27|323.87|325.78|323.38|0
1650562680000|2022-04-21 17:38:00|326.02|323.62|325.53|323.13|326.02|323.62|325.53|323.13|0
1650562690000|2022-04-21 17:38:10|325.65|323.25|326.14|323.74|326.14|323.74|325.65|323.25|0
1650562700000|2022-04-21 17:38:20|326.39|323.99|326.88|324.48|326.88|324.48|326.39|323.99|0
1650562710000|2022-04-21 17:38:30|327.01|324.61|327.38|324.98|327.38|324.98|327.01|324.61|0
1650562720000|2022-04-21 17:38:40|327.87|325.47|328.24|325.84|328.24|325.84|327.87|325.47|0
1650562730000|2022-04-21 17:38:50|327.99|325.59|327.87|325.47|327.99|325.59|327.87|325.47|0
1650562740000|2022-04-21 17:39:00|327.75|325.35|327.25|324.85|327.75|325.35|327.01|324.61|0
1650562750000|2022-04-21 17:39:10|327.74|325.34|327.62|325.22|327.74|325.34|327.37|324.97|0
1650562760000|2022-04-21 17:39:20|327.37|324.97|327.74|325.34|327.81|325.41|327.37|324.97|0
1650562770000|2022-04-21 17:39:30|327.87|325.47|327.74|325.34|327.87|325.47|327.62|325.22|0
1650562780000|2022-04-21 17:39:40|327.13|324.73|326.88|324.48|327.13|324.73|326.64|324.24|0
1650562790000|2022-04-21 17:39:50|326.64|324.24|327.13|324.73|327.25|324.85|326.64|324.24|0
1650562800000|2022-04-21 17:40:00|327.62|325.22|327.5|325.1|327.62|325.22|327.5|325.1|0
1650562810000|2022-04-21 17:40:10|327.25|324.85|326.51|324.11|327.25|324.85|326.51|324.11|0
1650562820000|2022-04-21 17:40:20|326.14|323.74|325.53|323.13|326.14|323.74|325.41|323.01|0
1650562830000|2022-04-21 17:40:30|325.65|323.25|325.16|322.76|325.65|323.25|325.16|322.76|0
1650562840000|2022-04-21 17:40:40|325.41|323.01|325.65|323.25|325.65|323.25|325.41|323.01|0
1650562850000|2022-04-21 17:40:50|326.14|323.74|325.96|323.56|326.14|323.74|325.65|323.25|0
1650562860000|2022-04-21 17:41:00|325.9|323.5|325.77|323.37|326.02|323.62|325.77|323.37|0
1650562870000|2022-04-21 17:41:10|325.9|323.5|326.27|323.87|326.27|323.87|325.77|323.37|0
1650562880000|2022-04-21 17:41:20|326.02|323.62|325.41|323.01|326.02|323.62|325.41|323.01|0
1650562890000|2022-04-21 17:41:30|325.77|323.37|326.27|323.87|326.27|323.87|325.77|323.37|0
1650562900000|2022-04-21 17:41:40|326.14|323.74|326.51|324.11|326.51|324.11|326.14|323.74|0
1650562910000|2022-04-21 17:41:50|326.63|324.23|326.39|323.99|326.63|324.23|326.39|323.99|0
1650562920000|2022-04-21 17:42:00|326.51|324.11|326.63|324.23|326.88|324.48|326.51|324.11|0
1650562930000|2022-04-21 17:42:10|326.88|324.48|326.51|324.11|326.88|324.48|326.51|324.11|0
1650562940000|2022-04-21 17:42:20|326.76|324.36|326.88|324.48|326.88|324.48|326.76|324.36|0
1650562950000|2022-04-21 17:42:30|327.13|324.73|327.25|324.85|327.31|324.91|327.13|324.73|0
1650562960000|2022-04-21 17:42:40|327.13|324.73|328.24|325.84|328.24|325.84|327.13|324.73|0
1650562970000|2022-04-21 17:42:50|328.36|325.96|327.74|325.34|328.36|325.96|327.74|325.34|0
1650562980000|2022-04-21 17:43:00|327.99|325.59|328.36|325.96|328.36|325.96|327.99|325.59|0
1650562990000|2022-04-21 17:43:10|328.24|325.84|328.98|326.58|328.98|326.58|328.24|325.84|0
1650563000000|2022-04-21 17:43:20|329.1|326.7|328.85|326.45|329.1|326.7|328.85|326.45|0
1650563010000|2022-04-21 17:43:30|329.1|326.7|329.1|326.7|329.1|326.7|328.98|326.58|0
1650563020000|2022-04-21 17:43:40|328.48|326.08|328.11|325.71|328.48|326.08|328.11|325.71|0
1650563030000|2022-04-21 17:43:50|328.24|325.84|328.24|325.84|328.3|325.9|328.11|325.71|0
1650563040000|2022-04-21 17:44:00|327.87|325.47|327.37|324.97|327.87|325.47|327.19|324.79|0
1650563050000|2022-04-21 17:44:10|327.13|324.73|327.5|325.1|327.5|325.1|327.13|324.73|0
1650563060000|2022-04-21 17:44:20|327.13|324.73|326.88|324.48|327.13|324.73|326.88|324.48|0
1650563070000|2022-04-21 17:44:30|327.13|324.73|327|324.6|327.13|324.73|327|324.6|0
1650563080000|2022-04-21 17:44:40|327.25|324.85|327.25|324.85|327.37|324.97|327.25|324.85|0
1650563090000|2022-04-21 17:44:50|327.13|324.73|327.5|325.1|327.5|325.1|327|324.6|0
1650563100000|2022-04-21 17:45:00|327.62|325.22|327.87|325.47|327.87|325.47|327.62|325.22|0
1650563110000|2022-04-21 17:45:10|328.11|325.71|328.61|326.21|328.61|326.21|328.11|325.71|0
1650563120000|2022-04-21 17:45:20|328.48|326.08|328.11|325.71|328.48|326.08|328.11|325.71|0
1650563130000|2022-04-21 17:45:30|328.24|325.84|328.36|325.96|328.36|325.96|328.24|325.84|0
1650563140000|2022-04-21 17:45:40|328.48|326.08|327|324.6|328.48|326.08|327|324.6|0
1650563150000|2022-04-21 17:45:50|326.76|324.36|326.88|324.48|327|324.6|326.76|324.36|0
1650563160000|2022-04-21 17:46:00|326.39|323.99|326.51|324.11|326.51|324.11|326.39|323.99|0
1650563170000|2022-04-21 17:46:10|326.63|324.23|327.13|324.73|327.13|324.73|326.63|324.23|0
1650563180000|2022-04-21 17:46:20|327.5|325.1|327.13|324.73|327.5|325.1|327.13|324.73|0
1650563190000|2022-04-21 17:46:30|326.88|324.48|326.7|324.3|327.13|324.73|326.7|324.3|0
1650563200000|2022-04-21 17:46:40|326.76|324.36|326.26|323.86|326.76|324.36|326.26|323.86|0
1650563210000|2022-04-21 17:46:50|325.89|323.49|325.28|322.88|325.89|323.49|325.28|322.88|0
1650563220000|2022-04-21 17:47:00|326.02|323.62|326.14|323.74|326.14|323.74|325.77|323.37|0
1650563230000|2022-04-21 17:47:10|325.53|323.13|324.91|322.51|325.65|323.25|324.91|322.51|0
1650563240000|2022-04-21 17:47:20|324.55|322.15|324.3|321.9|324.55|322.15|324.3|321.9|0
1650563250000|2022-04-21 17:47:30|324.06|321.66|324.67|322.27|324.67|322.27|324.06|321.66|0
1650563260000|2022-04-21 17:47:40|324.79|322.39|324.91|322.51|325.04|322.64|324.79|322.39|0
1650563270000|2022-04-21 17:47:50|324.67|322.27|324.79|322.39|324.79|322.39|324.67|322.27|0
1650563280000|2022-04-21 17:48:00|324.54|322.14|324.54|322.14|324.67|322.27|324.42|322.02|0
1650563290000|2022-04-21 17:48:10|324.42|322.02|324.3|321.9|324.54|322.14|324.3|321.9|0
1650563300000|2022-04-21 17:48:20|323.75|321.35|322.85|320.45|323.81|321.41|322.85|320.45|0
1650563310000|2022-04-21 17:48:30|322.72|320.32|322.6|320.2|322.72|320.32|322.48|320.08|0
1650563320000|2022-04-21 17:48:40|322.48|320.08|322.6|320.2|322.72|320.32|322.48|320.08|0
1650563330000|2022-04-21 17:48:50|322.72|320.32|323.34|320.94|323.34|320.94|322.72|320.32|0
1650563340000|2022-04-21 17:49:00|323.58|321.18|323.95|321.55|323.95|321.55|323.58|321.18|0
1650563350000|2022-04-21 17:49:10|323.83|321.43|323.95|321.55|324.13|321.73|323.83|321.43|0
1650563360000|2022-04-21 17:49:20|323.7|321.3|323.83|321.43|324.01|321.61|323.7|321.3|0
1650563370000|2022-04-21 17:49:30|323.7|321.3|323.95|321.55|323.95|321.55|323.7|321.3|0
1650563380000|2022-04-21 17:49:40|324.07|321.67|324.19|321.79|324.19|321.79|324.07|321.67|0
1650563390000|2022-04-21 17:49:50|324.26|321.86|324.81|322.41|324.81|322.41|324.26|321.86|0
1650563400000|2022-04-21 17:50:00|325.05|322.65|325.18|322.78|325.3|322.9|324.93|322.53|0
1650563410000|2022-04-21 17:50:10|325.05|322.65|325.05|322.65|325.18|322.78|324.93|322.53|0
1650563420000|2022-04-21 17:50:20|325.3|322.9|325.42|323.02|325.42|323.02|325.17|322.77|0
1650563430000|2022-04-21 17:50:30|325.67|323.27|326.04|323.64|326.04|323.64|325.67|323.27|0
1650563440000|2022-04-21 17:50:40|325.67|323.27|326.16|323.76|326.16|323.76|325.67|323.27|0
1650563450000|2022-04-21 17:50:50|325.79|323.39|325.54|323.14|325.91|323.51|325.54|323.14|0
1650563460000|2022-04-21 17:51:00|325.67|323.27|326.22|323.82|326.22|323.82|325.67|323.27|0
1650563470000|2022-04-21 17:51:10|326.16|323.76|325.98|323.58|326.16|323.76|325.79|323.39|0
1650563480000|2022-04-21 17:51:20|325.67|323.27|325.54|323.14|325.67|323.27|325.3|322.9|0
1650563490000|2022-04-21 17:51:30|325.67|323.27|325.67|323.27|325.67|323.27|325.3|322.9|0
1650563500000|2022-04-21 17:51:40|325.61|323.21|325.54|323.14|325.67|323.27|325.54|323.14|0
1650563510000|2022-04-21 17:51:50|325.42|323.02|325.17|322.77|325.42|323.02|325.17|322.77|0
1650563520000|2022-04-21 17:52:00|325.3|322.9|325.42|323.02|325.42|323.02|324.93|322.53|0
1650563530000|2022-04-21 17:52:10|325.3|322.9|324.93|322.53|325.3|322.9|324.81|322.41|0
1650563540000|2022-04-21 17:52:20|325.17|322.77|324.93|322.53|325.17|322.77|324.87|322.47|0
1650563550000|2022-04-21 17:52:30|325.17|322.77|325.54|323.14|325.54|323.14|325.17|322.77|0
1650563560000|2022-04-21 17:52:40|325.42|323.02|325.48|323.08|325.54|323.14|325.3|322.9|0
1650563570000|2022-04-21 17:52:50|325.42|323.02|325.3|322.9|325.42|323.02|325.3|322.9|0
1650563580000|2022-04-21 17:53:00|325.42|323.02|325.17|322.77|325.54|323.14|325.17|322.77|0
1650563590000|2022-04-21 17:53:10|325.42|323.02|325.54|323.14|325.54|323.14|325.42|323.02|0
1650563600000|2022-04-21 17:53:20|325.79|323.39|325.42|323.02|325.79|323.39|325.42|323.02|0
1650563610000|2022-04-21 17:53:30|325.54|323.14|325.3|322.9|325.54|323.14|325.3|322.9|0
1650563620000|2022-04-21 17:53:40|325.42|323.02|325.67|323.27|325.79|323.39|325.42|323.02|0
1650563630000|2022-04-21 17:53:50|325.91|323.51|325.61|323.21|325.91|323.51|325.61|323.21|0
1650563640000|2022-04-21 17:54:00|325.79|323.39|325.91|323.51|325.91|323.51|325.54|323.14|0
1650563650000|2022-04-21 17:54:10|326.16|323.76|326.77|324.37|326.77|324.37|326.16|323.76|0
1650563660000|2022-04-21 17:54:20|326.65|324.25|327.02|324.62|327.14|324.74|326.65|324.25|0
1650563670000|2022-04-21 17:54:30|327.27|324.87|327.02|324.62|327.27|324.87|327.02|324.62|0
1650563680000|2022-04-21 17:54:40|327.14|324.74|327.14|324.74|327.14|324.74|327.02|324.62|0
1650563690000|2022-04-21 17:54:50|327.39|324.99|327.39|324.99|327.39|324.99|327.27|324.87|0
1650563700000|2022-04-21 17:55:00|327.08|324.68|327.02|324.62|327.08|324.68|326.65|324.25|0
1650563710000|2022-04-21 17:55:10|326.9|324.5|326.77|324.37|326.9|324.5|326.53|324.13|0
1650563720000|2022-04-21 17:55:20|327.21|324.81|326.9|324.5|327.21|324.81|326.9|324.5|0
1650563730000|2022-04-21 17:55:30|326.53|324.13|326.4|324|326.65|324.25|326.4|324|0
1650563740000|2022-04-21 17:55:40|326.77|324.37|326.9|324.5|326.9|324.5|326.77|324.37|0
1650563750000|2022-04-21 17:55:50|326.96|324.56|326.9|324.5|327.27|324.87|326.9|324.5|0
1650563760000|2022-04-21 17:56:00|326.53|324.13|327.51|325.11|327.51|325.11|326.53|324.13|0
1650563770000|2022-04-21 17:56:10|327.39|324.99|327.02|324.62|327.39|324.99|327.02|324.62|0
1650563780000|2022-04-21 17:56:20|326.71|324.31|326.77|324.37|326.77|324.37|326.65|324.25|0
1650563790000|2022-04-21 17:56:30|326.9|324.5|327.27|324.87|327.27|324.87|326.9|324.5|0
1650563800000|2022-04-21 17:56:40|327.14|324.74|326.9|324.5|327.14|324.74|326.9|324.5|0
1650563810000|2022-04-21 17:56:50|327.14|324.74|327.39|324.99|327.39|324.99|327.02|324.62|0
1650563820000|2022-04-21 17:57:00|327.64|325.24|327.02|324.62|327.64|325.24|327.02|324.62|0
1650563830000|2022-04-21 17:57:10|327.27|324.87|327.14|324.74|327.27|324.87|327.14|324.74|0
1650563840000|2022-04-21 17:57:20|327.27|324.87|327.27|324.87|327.51|325.11|327.27|324.87|0
1650563850000|2022-04-21 17:57:30|327.39|324.99|327.58|325.18|327.58|325.18|327.21|324.81|0
1650563860000|2022-04-21 17:57:40|327.51|325.11|327.27|324.87|327.51|325.11|327.27|324.87|0
1650563870000|2022-04-21 17:57:50|327.33|324.93|327.51|325.11|327.58|325.18|327.33|324.93|0
1650563880000|2022-04-21 17:58:00|327.64|325.24|328.44|326.04|328.63|326.23|327.64|325.24|0
1650563890000|2022-04-21 17:58:10|328.63|326.23|328.38|325.98|328.63|326.23|328.38|325.98|0
1650563900000|2022-04-21 17:58:20|328.25|325.85|328.25|325.85|328.25|325.85|328.01|325.61|0
1650563910000|2022-04-21 17:58:30|328.5|326.1|328.38|325.98|328.63|326.23|328.38|325.98|0
1650563920000|2022-04-21 17:58:40|328.25|325.85|328.13|325.73|328.38|325.98|328.13|325.73|0
1650563930000|2022-04-21 17:58:50|328.25|325.85|328.63|326.23|328.63|326.23|328.25|325.85|0
1650563940000|2022-04-21 17:59:00|328.69|326.29|329.37|326.97|329.37|326.97|328.69|326.29|0
1650563950000|2022-04-21 17:59:10|329.12|326.72|329.25|326.85|329.25|326.85|329.12|326.72|0
1650563960000|2022-04-21 17:59:20|329.12|326.72|329.37|326.97|329.37|326.97|329.12|326.72|0
1650563970000|2022-04-21 17:59:30|329.74|327.34|329.37|326.97|329.74|327.34|329.24|326.84|0
1650563980000|2022-04-21 17:59:40|329.12|326.72|329.24|326.84|329.24|326.84|329.12|326.72|0
1650563990000|2022-04-21 17:59:50|329|326.6|328.87|326.47|329.12|326.72|328.75|326.35|0
1650564000000|2022-04-21 18:00:00|329.43|327.03|330.11|327.71|330.11|327.71|329.43|327.03|0
1650564010000|2022-04-21 18:00:10|330.49|328.09|330.36|327.96|330.49|328.09|330.24|327.84|0
1650564020000|2022-04-21 18:00:20|330.55|328.15|330.49|328.09|330.55|328.15|330.36|327.96|0
1650564030000|2022-04-21 18:00:30|330.74|328.34|330.49|328.09|330.8|328.4|330.49|328.09|0
1650564040000|2022-04-21 18:00:40|330.36|327.96|330.73|328.33|330.86|328.46|330.36|327.96|0
1650564050000|2022-04-21 18:00:50|330.98|328.58|330.86|328.46|330.98|328.58|330.73|328.33|0
1650564060000|2022-04-21 18:01:00|330.98|328.58|330.98|328.58|330.98|328.58|330.73|328.33|0
1650564070000|2022-04-21 18:01:10|331.05|328.65|331.11|328.71|331.11|328.71|331.05|328.65|0
1650564080000|2022-04-21 18:01:20|330.98|328.58|330.98|328.58|331.11|328.71|330.98|328.58|0
1650564090000|2022-04-21 18:01:30|330.73|328.33|330.98|328.58|330.98|328.58|330.73|328.33|0
1650564100000|2022-04-21 18:01:40|330.73|328.33|331.11|328.71|331.11|328.71|330.73|328.33|0
1650564110000|2022-04-21 18:01:50|330.98|328.58|331.86|329.46|331.86|329.46|330.86|328.46|0
1650564120000|2022-04-21 18:02:00|332.1|329.7|332.1|329.7|332.1|329.7|331.98|329.58|0
1650564130000|2022-04-21 18:02:10|331.98|329.58|331.61|329.21|331.98|329.58|331.61|329.21|0
1650564140000|2022-04-21 18:02:20|331.48|329.08|331.23|328.83|331.48|329.08|331.11|328.71|0
1650564150000|2022-04-21 18:02:30|331.11|328.71|331.55|329.15|331.55|329.15|331.11|328.71|0
1650564160000|2022-04-21 18:02:40|331.61|329.21|331.86|329.46|331.86|329.46|331.61|329.21|0
1650564170000|2022-04-21 18:02:50|331.73|329.33|331.98|329.58|331.98|329.58|331.73|329.33|0
1650564180000|2022-04-21 18:03:00|332.1|329.7|332.73|330.33|332.73|330.33|332.1|329.7|0
1650564190000|2022-04-21 18:03:10|332.85|330.45|333.35|330.95|333.35|330.95|332.85|330.45|0
1650564200000|2022-04-21 18:03:20|333.23|330.83|333.35|330.95|333.48|331.08|333.23|330.83|0
1650564210000|2022-04-21 18:03:30|333.6|331.2|333.85|331.45|333.85|331.45|333.6|331.2|0
1650564220000|2022-04-21 18:03:40|334.09|331.21|334.28|331.4|334.34|331.46|334.09|331.21|0
1650564230000|2022-04-21 18:03:50|334.41|331.53|334.34|331.46|334.41|331.53|334.22|331.34|0
1650564240000|2022-04-21 18:04:00|334.22|331.34|334.34|331.46|334.34|331.46|334.09|331.21|0
1650564250000|2022-04-21 18:04:10|334.6|331.72|334.6|331.72|334.6|331.72|334.6|331.72|0
1650564260000|2022-04-21 18:04:20|334.85|331.97|334.72|331.84|334.85|331.97|334.22|331.34|0
1650564270000|2022-04-21 18:04:30|334.6|331.72|334.72|331.84|334.85|331.97|334.6|331.72|0
1650564280000|2022-04-21 18:04:40|334.59|331.71|336.74|333.86|336.74|333.86|332.19|329.31|0
1650564290000|2022-04-21 18:04:50|335.31|332.43|335.43|332.55|335.56|332.68|335.31|332.43|0
1650564300000|2022-04-21 18:05:00|335.56|332.68|335.81|332.93|335.81|332.93|335.5|332.62|0
1650564310000|2022-04-21 18:05:10|335.68|332.8|335.43|332.55|335.68|332.8|335.31|332.43|0
1650564320000|2022-04-21 18:05:20|335.18|332.3|335.06|332.18|335.18|332.3|335.06|332.18|0
1650564330000|2022-04-21 18:05:30|335.18|332.3|335.56|332.68|335.56|332.68|335.18|332.3|0
1650564340000|2022-04-21 18:05:40|335.31|332.43|335.31|332.43|335.43|332.55|335.18|332.3|0
1650564350000|2022-04-21 18:05:50|335.06|332.18|334.81|331.93|335.06|332.18|334.81|331.93|0
1650564360000|2022-04-21 18:06:00|335.06|332.18|334.68|331.8|335.06|332.18|334.68|331.8|0
1650564370000|2022-04-21 18:06:10|334.81|331.93|334.87|331.99|334.87|331.99|334.81|331.93|0
1650564380000|2022-04-21 18:06:20|334.81|331.93|333.93|331.05|334.93|332.05|333.93|331.05|0
1650564390000|2022-04-21 18:06:30|334.05|331.17|334.43|331.55|334.43|331.55|334.05|331.17|0
1650564400000|2022-04-21 18:06:40|334.55|331.67|333.93|331.05|334.55|331.67|333.93|331.05|0
1650564410000|2022-04-21 18:06:50|334.05|331.17|334.18|331.3|334.18|331.3|333.93|331.05|0
1650564420000|2022-04-21 18:07:00|333.93|331.05|334.05|331.17|334.05|331.17|333.93|331.05|0
1650564430000|2022-04-21 18:07:10|334.18|331.3|334.8|331.92|334.8|331.92|334.18|331.3|0
1650564440000|2022-04-21 18:07:20|335.06|332.18|335.18|332.3|335.18|332.3|335.06|332.18|0
1650564450000|2022-04-21 18:07:30|335.06|332.18|334.55|331.67|335.06|332.18|334.55|331.67|0
1650564460000|2022-04-21 18:07:40|334.68|331.8|334.68|331.8|334.68|331.8|334.55|331.67|0
1650564470000|2022-04-21 18:07:50|334.43|331.55|334.43|331.55|334.43|331.55|334.24|331.36|0
1650564480000|2022-04-21 18:08:00|334.8|331.92|335.05|332.17|335.05|332.17|334.8|331.92|0
1650564490000|2022-04-21 18:08:10|335.18|332.3|334.68|331.8|335.18|332.3|334.68|331.8|0
1650564500000|2022-04-21 18:08:20|334.3|331.42|334.43|331.55|334.55|331.67|334.3|331.42|0
1650564510000|2022-04-21 18:08:30|334.18|331.3|334.3|331.42|334.3|331.42|334.05|331.17|0
1650564520000|2022-04-21 18:08:40|334.05|331.17|334.18|331.3|334.18|331.3|333.93|331.05|0
1650564530000|2022-04-21 18:08:50|333.93|331.05|334.24|331.36|334.24|331.36|333.93|331.05|0
1650564540000|2022-04-21 18:09:00|334.3|331.42|334.87|331.99|334.87|331.99|334.3|331.42|0
1650564550000|2022-04-21 18:09:10|334.93|332.05|335.18|332.3|335.18|332.3|334.93|332.05|0
1650564560000|2022-04-21 18:09:20|335.05|332.17|334.8|331.92|335.05|332.17|334.8|331.92|0
1650564570000|2022-04-21 18:09:30|335.05|332.17|335.18|332.3|335.18|332.3|335.05|332.17|0
1650564580000|2022-04-21 18:09:40|335.05|332.17|334.87|331.99|335.18|332.3|334.87|331.99|0
1650564590000|2022-04-21 18:09:50|334.43|331.55|333.8|330.92|334.43|331.55|333.8|330.92|0
1650564600000|2022-04-21 18:10:00|334.18|331.3|334.55|331.67|334.8|331.92|334.18|331.3|0
1650564610000|2022-04-21 18:10:10|334.3|331.42|334.3|331.42|334.37|331.49|334.3|331.42|0
1650564620000|2022-04-21 18:10:20|334.55|331.67|334.37|331.49|334.68|331.8|334.37|331.49|0
1650564630000|2022-04-21 18:10:30|334.18|331.3|334.68|331.8|334.68|331.8|334.18|331.3|0
1650564640000|2022-04-21 18:10:40|334.8|331.92|333.8|330.92|334.8|331.92|333.8|330.92|0
1650564650000|2022-04-21 18:10:50|333.18|330.3|333.55|330.67|333.68|330.8|333.18|330.3|0
1650564660000|2022-04-21 18:11:00|333.43|330.55|333.55|330.67|333.68|330.8|333.43|330.55|0
1650564670000|2022-04-21 18:11:10|333.8|330.92|334.93|332.05|334.93|332.05|333.8|330.92|0
1650564680000|2022-04-21 18:11:20|334.8|331.92|334.68|331.8|334.8|331.92|334.55|331.67|0
1650564690000|2022-04-21 18:11:30|334.8|331.92|334.99|332.11|334.99|332.11|334.8|331.92|0
1650564700000|2022-04-21 18:11:40|334.93|332.05|334.8|331.92|334.93|332.05|334.8|331.92|0
1650564710000|2022-04-21 18:11:50|334.93|332.05|334.93|332.05|334.93|332.05|334.93|332.05|0
1650564720000|2022-04-21 18:12:00|335.05|332.17|335.18|332.3|335.18|332.3|335.05|332.17|0
1650564730000|2022-04-21 18:12:10|334.93|332.05|335.05|332.17|335.18|332.3|334.93|332.05|0
1650564740000|2022-04-21 18:12:20|334.93|332.05|334.8|331.92|334.93|332.05|334.8|331.92|0
1650564750000|2022-04-21 18:12:30|334.93|332.05|335.05|332.17|335.18|332.3|334.93|332.05|0
1650564760000|2022-04-21 18:12:40|334.93|332.05|334.3|331.42|334.93|332.05|334.3|331.42|0
1650564770000|2022-04-21 18:12:50|334.05|331.17|334.55|331.67|334.68|331.8|334.05|331.17|0
1650564780000|2022-04-21 18:13:00|334.43|331.55|334.55|331.67|334.55|331.67|334.43|331.55|0
1650564790000|2022-04-21 18:13:10|334.62|331.74|335.18|332.3|335.18|332.3|334.62|331.74|0
1650564800000|2022-04-21 18:13:20|335.05|332.17|335.05|332.17|335.05|332.17|334.93|332.05|0
1650564810000|2022-04-21 18:13:30|335.18|332.3|335.18|332.3|335.18|332.3|335.05|332.17|0
1650564820000|2022-04-21 18:13:40|335.05|332.17|334.93|332.05|335.05|332.17|334.93|332.05|0
1650564830000|2022-04-21 18:13:50|335.05|332.17|334.93|332.05|335.18|332.3|334.93|332.05|0
1650564840000|2022-04-21 18:14:00|335.18|332.3|335.18|332.3|335.18|332.3|335.18|332.3|0
1650564850000|2022-04-21 18:14:10|335.93|333.05|333.93|331.05|335.93|333.05|333.93|331.05|0
1650564860000|2022-04-21 18:14:20|334.3|331.42|334.43|331.55|334.55|331.67|334.3|331.42|0
1650564870000|2022-04-21 18:14:30|334.55|331.67|334.68|331.8|334.68|331.8|334.55|331.67|0
1650564880000|2022-04-21 18:14:40|334.93|332.05|335.3|332.42|335.43|332.55|334.93|332.05|0
1650564890000|2022-04-21 18:14:50|335.55|332.67|335.68|332.8|335.68|332.8|335.3|332.42|0
1650564900000|2022-04-21 18:15:00|335.55|332.67|336.18|333.3|336.18|333.3|335.55|332.67|0
1650564910000|2022-04-21 18:15:10|335.93|333.05|335.93|333.05|336.06|333.18|335.68|332.8|0
1650564920000|2022-04-21 18:15:20|336.06|333.18|336.43|333.55|336.56|333.68|336.06|333.18|0
1650564930000|2022-04-21 18:15:30|336.31|333.43|336.43|333.55|336.43|333.55|336.31|333.43|0
1650564940000|2022-04-21 18:15:40|336.31|333.43|336.56|333.68|336.56|333.68|336.31|333.43|0
1650564950000|2022-04-21 18:15:50|336.43|333.55|336.56|333.68|336.56|333.68|336.43|333.55|0
1650564960000|2022-04-21 18:16:00|336.68|333.8|336.43|333.55|336.68|333.8|336.18|333.3|0
1650564970000|2022-04-21 18:16:10|336.31|333.43|336.05|333.17|336.31|333.43|335.8|332.92|0
1650564980000|2022-04-21 18:16:20|336.18|333.3|336.56|333.68|336.56|333.68|336.18|333.3|0
1650564990000|2022-04-21 18:16:30|336.43|333.55|336.31|333.43|336.43|333.55|336.05|333.17|0
1650565000000|2022-04-21 18:16:40|336.18|333.3|336.18|333.3|336.31|333.43|336.18|333.3|0
1650565010000|2022-04-21 18:16:50|335.93|333.05|335.8|332.92|335.93|333.05|335.8|332.92|0
1650565020000|2022-04-21 18:17:00|335.93|333.05|335.43|332.55|336.05|333.17|335.43|332.55|0
1650565030000|2022-04-21 18:17:10|335.37|332.49|334.93|332.05|335.37|332.49|334.93|332.05|0
1650565040000|2022-04-21 18:17:20|335.05|332.17|335.18|332.3|335.18|332.3|334.93|332.05|0
1650565050000|2022-04-21 18:17:30|334.93|332.05|334.8|331.92|334.93|332.05|334.8|331.92|0
1650565060000|2022-04-21 18:17:40|334.55|331.67|334.17|331.29|334.55|331.67|334.17|331.29|0
1650565070000|2022-04-21 18:17:50|334.3|331.42|333.92|331.04|334.3|331.42|333.92|331.04|0
1650565080000|2022-04-21 18:18:00|334.17|331.29|334.05|331.17|334.17|331.29|333.8|330.92|0
1650565090000|2022-04-21 18:18:10|333.92|331.04|334.3|331.42|334.3|331.42|333.92|331.04|0
1650565100000|2022-04-21 18:18:20|334.17|331.29|334.05|331.17|334.17|331.29|334.05|331.17|0
1650565110000|2022-04-21 18:18:30|334.3|331.42|334.3|331.42|334.3|331.42|334.05|331.17|0
1650565120000|2022-04-21 18:18:40|334.55|331.67|334.55|331.67|334.55|331.67|334.42|331.54|0
1650565130000|2022-04-21 18:18:50|334.8|331.92|334.8|331.92|334.92|332.04|334.8|331.92|0
1650565140000|2022-04-21 18:19:00|334.67|331.79|334.67|331.79|334.67|331.79|334.42|331.54|0
1650565150000|2022-04-21 18:19:10|334.8|331.92|334.67|331.79|334.8|331.92|334.67|331.79|0
1650565160000|2022-04-21 18:19:20|334.61|331.73|334.8|331.92|334.8|331.92|334.61|331.73|0
1650565170000|2022-04-21 18:19:30|334.67|331.79|334.8|331.92|334.8|331.92|334.67|331.79|0
1650565180000|2022-04-21 18:19:40|334.92|332.04|335.43|332.55|335.43|332.55|334.92|332.04|0
1650565190000|2022-04-21 18:19:50|335.8|332.92|335.18|332.3|335.8|332.92|335.18|332.3|0
1650565200000|2022-04-21 18:20:00|335.05|332.17|334.42|331.54|335.05|332.17|334.42|331.54|0
1650565210000|2022-04-21 18:20:10|334.05|331.17|334.17|331.29|334.17|331.29|333.92|331.04|0
1650565220000|2022-04-21 18:20:20|334.55|331.67|334.67|331.79|334.67|331.79|334.55|331.67|0
1650565230000|2022-04-21 18:20:30|334.92|332.04|334.36|331.48|334.92|332.04|334.36|331.48|0
1650565240000|2022-04-21 18:20:40|334.3|331.42|334.05|331.17|334.3|331.42|334.05|331.17|0
1650565250000|2022-04-21 18:20:50|333.55|330.67|333.67|330.79|333.67|330.79|333.42|330.54|0
1650565260000|2022-04-21 18:21:00|333.92|331.04|332.92|330.04|333.92|331.04|332.92|330.04|0
1650565270000|2022-04-21 18:21:10|332.67|329.79|332.55|329.67|332.67|329.79|332.3|329.42|0
1650565280000|2022-04-21 18:21:20|332.43|329.55|332.18|329.3|332.67|329.79|332.18|329.3|0
1650565290000|2022-04-21 18:21:30|331.93|329.05|332.3|329.42|332.3|329.42|331.93|329.05|0
1650565300000|2022-04-21 18:21:40|332.55|329.67|332.42|329.54|332.67|329.79|332.42|329.54|0
1650565310000|2022-04-21 18:21:50|332.55|329.67|332.55|329.67|332.55|329.67|332.42|329.54|0
1650565320000|2022-04-21 18:22:00|332.8|329.92|333.67|330.79|333.67|330.79|332.8|329.92|0
1650565330000|2022-04-21 18:22:10|333.8|330.92|333.55|330.67|333.8|330.92|333.3|330.42|0
1650565340000|2022-04-21 18:22:20|333.61|330.73|333.55|330.67|333.67|330.79|333.55|330.67|0
1650565350000|2022-04-21 18:22:30|333.67|330.79|333.8|330.92|333.8|330.92|333.55|330.67|0
1650565360000|2022-04-21 18:22:40|333.67|330.79|333.92|331.04|333.92|331.04|333.67|330.79|0
1650565370000|2022-04-21 18:22:50|333.8|330.92|334.42|331.54|334.42|331.54|333.8|330.92|0
1650565380000|2022-04-21 18:23:00|334.8|331.92|334.92|332.04|334.92|332.04|334.67|331.79|0
1650565390000|2022-04-21 18:23:10|334.8|331.92|335.17|332.29|335.17|332.29|334.8|331.92|0
1650565400000|2022-04-21 18:23:20|334.92|332.04|335.05|332.17|335.17|332.29|334.92|332.04|0
1650565410000|2022-04-21 18:23:30|335.3|332.42|335.3|332.42|335.3|332.42|335.17|332.29|0
1650565420000|2022-04-21 18:23:40|335.42|332.54|335.17|332.29|335.55|332.67|335.17|332.29|0
1650565430000|2022-04-21 18:23:50|335.05|332.17|335.17|332.29|335.17|332.29|335.05|332.17|0
1650565440000|2022-04-21 18:24:00|335.05|332.17|334.92|332.04|335.42|332.54|334.92|332.04|0
1650565450000|2022-04-21 18:24:10|335.17|332.29|335.3|332.42|335.42|332.54|335.17|332.29|0
1650565470000|2022-04-21 18:24:30|335.55|332.67|335.55|332.67|335.55|332.67|335.42|332.54|0
1650565480000|2022-04-21 18:24:40|335.67|332.79|335.67|332.79|335.67|332.79|335.55|332.67|0
1650565490000|2022-04-21 18:24:50|336.18|333.3|336.18|333.3|336.18|333.3|336.05|333.17|0
1650565500000|2022-04-21 18:25:00|336.05|333.17|335.93|333.05|336.18|333.3|335.93|333.05|0
1650565510000|2022-04-21 18:25:10|335.8|332.92|335.3|332.42|335.8|332.92|335.05|332.17|0
1650565520000|2022-04-21 18:25:20|335.17|332.29|335.3|332.42|335.3|332.42|335.17|332.29|0
1650565530000|2022-04-21 18:25:30|335.17|332.29|334.67|331.79|335.17|332.29|334.67|331.79|0
1650565540000|2022-04-21 18:25:40|334.55|331.67|334.8|331.92|334.92|332.04|334.55|331.67|0
1650565550000|2022-04-21 18:25:50|334.86|331.98|334.17|331.29|334.86|331.98|334.17|331.29|0
1650565560000|2022-04-21 18:26:00|334.3|331.42|333.92|331.04|334.3|331.42|333.92|331.04|0
1650565570000|2022-04-21 18:26:10|334.05|331.17|334.17|331.29|334.3|331.42|334.05|331.17|0
1650565580000|2022-04-21 18:26:20|334.05|331.17|334.05|331.17|334.42|331.54|334.05|331.17|0
1650565590000|2022-04-21 18:26:30|333.92|331.04|333.8|330.92|333.92|331.04|333.8|330.92|0
1650565600000|2022-04-21 18:26:40|333.42|330.54|333.55|330.67|333.55|330.67|333.3|330.42|0
1650565610000|2022-04-21 18:26:50|333.42|330.54|333.55|330.67|333.67|330.79|333.42|330.54|0
1650565620000|2022-04-21 18:27:00|333.36|330.48|333.92|331.04|333.92|331.04|333.36|330.48|0
1650565630000|2022-04-21 18:27:10|334.17|331.29|333.92|331.04|334.17|331.29|333.55|330.67|0
1650565640000|2022-04-21 18:27:20|333.8|330.92|333.8|330.92|333.92|331.04|333.8|330.92|0
1650565650000|2022-04-21 18:27:30|334.05|331.17|334.17|331.29|334.17|331.29|334.05|331.17|0
1650565660000|2022-04-21 18:27:40|333.93|331.53|333.68|331.28|333.93|331.53|333.68|331.28|0
1650565670000|2022-04-21 18:27:50|333.8|331.4|333.55|331.15|333.8|331.4|333.43|331.03|0
1650565680000|2022-04-21 18:28:00|333.68|331.28|333.43|331.03|333.68|331.28|333.43|331.03|0
1650565690000|2022-04-21 18:28:10|333.55|331.15|333.93|331.53|333.93|331.53|333.55|331.15|0
1650565700000|2022-04-21 18:28:20|334.05|331.65|333.55|331.15|334.05|331.65|333.55|331.15|0
1650565710000|2022-04-21 18:28:30|333.43|331.03|334.24|331.84|334.24|331.84|333.43|331.03|0
1650565720000|2022-04-21 18:28:40|334.18|331.78|333.8|331.4|334.18|331.78|333.8|331.4|0
1650565730000|2022-04-21 18:28:50|334.05|331.65|334.05|331.65|334.18|331.78|333.93|331.53|0
1650565740000|2022-04-21 18:29:00|333.93|331.53|333.93|331.53|334.05|331.65|333.93|331.53|0
1650565750000|2022-04-21 18:29:10|333.8|331.4|333.55|331.15|333.93|331.53|333.55|331.15|0
1650565760000|2022-04-21 18:29:20|333.8|331.4|334.43|332.03|334.56|332.16|333.8|331.4|0
1650565770000|2022-04-21 18:29:30|334.56|332.16|334.93|332.53|334.93|332.53|334.56|332.16|0
1650565780000|2022-04-21 18:29:40|335.06|332.66|334.68|332.28|335.06|332.66|334.68|332.28|0
1650565790000|2022-04-21 18:29:50|334.55|332.15|334.68|332.28|334.68|332.28|334.55|332.15|0
1650565800000|2022-04-21 18:30:00|335.12|332.72|335.06|332.66|335.18|332.78|334.93|332.53|0
1650565810000|2022-04-21 18:30:10|335.37|332.97|335.31|332.91|335.37|332.97|335.18|332.78|0
1650565820000|2022-04-21 18:30:20|335.37|332.97|335.56|333.16|335.56|333.16|335.37|332.97|0
1650565830000|2022-04-21 18:30:30|335.81|333.41|336.19|333.79|336.19|333.79|335.81|333.41|0
1650565840000|2022-04-21 18:30:40|336.06|333.66|335.81|333.41|336.06|333.66|335.81|333.41|0
1650565850000|2022-04-21 18:30:50|335.31|332.91|335.31|332.91|335.43|333.03|335.31|332.91|0
1650565860000|2022-04-21 18:31:00|335.18|332.78|334.05|331.65|335.18|332.78|334.05|331.65|0
1650565870000|2022-04-21 18:31:10|334.3|331.9|333.93|331.53|334.3|331.9|333.93|331.53|0
1650565880000|2022-04-21 18:31:20|334.05|331.65|333.93|331.53|334.05|331.65|333.68|331.28|0
1650565890000|2022-04-21 18:31:30|334.18|331.78|334.43|332.03|334.43|332.03|334.18|331.78|0
1650565900000|2022-04-21 18:31:40|333.8|331.4|333.18|330.78|333.8|331.4|333.18|330.78|0
1650565910000|2022-04-21 18:31:50|332.49|330.09|332.06|329.66|332.49|330.09|332.06|329.66|0
1650565920000|2022-04-21 18:32:00|331.93|329.53|332.06|329.66|332.18|329.78|331.93|329.53|0
1650565930000|2022-04-21 18:32:10|331.62|329.22|331.43|329.03|331.62|329.22|331.43|329.03|0
1650565940000|2022-04-21 18:32:20|331.31|328.91|331.31|328.91|331.31|328.91|331.06|328.66|0
1650565950000|2022-04-21 18:32:30|331.18|328.78|331.43|329.03|331.43|329.03|331.18|328.78|0
1650565960000|2022-04-21 18:32:40|331.56|329.16|331.56|329.16|331.56|329.16|331.37|328.97|0
1650565970000|2022-04-21 18:32:50|331.43|329.03|331.81|329.41|331.81|329.41|331.43|329.03|0
1650565980000|2022-04-21 18:33:00|332.43|330.03|332.68|330.28|332.8|330.4|332.43|330.03|0
1650565990000|2022-04-21 18:33:10|332.55|330.15|332.55|330.15|332.68|330.28|332.55|330.15|0
1650566000000|2022-04-21 18:33:20|332.8|330.4|332.68|330.28|332.8|330.4|332.68|330.28|0
1650566010000|2022-04-21 18:33:30|332.55|330.15|332.68|330.28|332.68|330.28|332.55|330.15|0
1650566020000|2022-04-21 18:33:40|332.93|330.53|332.55|330.15|333.05|330.65|332.55|330.15|0
1650566030000|2022-04-21 18:33:50|332.43|330.03|332.55|330.15|332.55|330.15|332.43|330.03|0
1650566040000|2022-04-21 18:34:00|332.68|330.28|332.43|330.03|333.05|330.65|332.43|330.03|0
1650566050000|2022-04-21 18:34:10|332.3|329.9|332.8|330.4|332.8|330.4|332.3|329.9|0
1650566060000|2022-04-21 18:34:20|332.68|330.28|332.3|329.9|332.68|330.28|332.3|329.9|0
1650566070000|2022-04-21 18:34:30|332.55|330.15|332.24|329.84|332.55|330.15|332.24|329.84|0
1650566080000|2022-04-21 18:34:40|332.3|329.9|331.93|329.53|332.55|330.15|331.93|329.53|0
1650566090000|2022-04-21 18:34:50|332.05|329.65|331.81|329.41|332.05|329.65|331.81|329.41|0
1650566100000|2022-04-21 18:35:00|332.05|329.65|332.3|329.9|332.3|329.9|332.05|329.65|0
1650566110000|2022-04-21 18:35:10|332.43|330.03|332.18|329.78|332.43|330.03|332.18|329.78|0
1650566120000|2022-04-21 18:35:20|332.3|329.9|331.68|329.28|332.55|330.15|331.68|329.28|0
1650566130000|2022-04-21 18:35:30|331.5|329.1|331.06|328.66|331.5|329.1|331.06|328.66|0
1650566140000|2022-04-21 18:35:40|331.18|328.78|330.81|328.41|331.18|328.78|330.69|328.29|0
1650566150000|2022-04-21 18:35:50|330.93|328.53|330.81|328.41|330.93|328.53|330.69|328.29|0
1650566160000|2022-04-21 18:36:00|330.56|328.16|330.19|327.79|330.56|328.16|330.19|327.79|0
1650566170000|2022-04-21 18:36:10|330.31|327.91|330.31|327.91|330.31|327.91|330.19|327.79|0
1650566180000|2022-04-21 18:36:20|330.07|327.67|329.57|327.17|330.07|327.67|329.57|327.17|0
1650566190000|2022-04-21 18:36:30|329.69|327.29|329.69|327.29|329.82|327.42|329.57|327.17|0
1650566200000|2022-04-21 18:36:40|329.57|327.17|329.2|326.8|329.69|327.29|329.2|326.8|0
1650566210000|2022-04-21 18:36:50|329.07|326.67|329.63|327.23|329.63|327.23|329.07|326.67|0
1650566220000|2022-04-21 18:37:00|329.57|327.17|329.07|326.67|329.57|327.17|329.07|326.67|0
1650566230000|2022-04-21 18:37:10|328.95|326.55|328.7|326.3|328.95|326.55|328.58|326.18|0
1650566240000|2022-04-21 18:37:20|328.83|326.43|329.32|326.92|329.32|326.92|328.7|326.3|0
1650566250000|2022-04-21 18:37:30|329.44|327.04|329.94|327.54|330.06|327.66|329.44|327.04|0
1650566260000|2022-04-21 18:37:40|329.82|327.42|330.69|328.29|330.69|328.29|329.82|327.42|0
1650566270000|2022-04-21 18:37:50|331.18|328.78|331.06|328.66|331.18|328.78|330.81|328.41|0
1650566280000|2022-04-21 18:38:00|331.31|328.91|331.68|329.28|331.8|329.4|331.31|328.91|0
1650566290000|2022-04-21 18:38:10|331.93|329.53|332.18|329.78|332.18|329.78|331.93|329.53|0
1650566300000|2022-04-21 18:38:20|332.05|329.65|332.43|330.03|332.43|330.03|332.05|329.65|0
1650566310000|2022-04-21 18:38:30|332.18|329.78|332.3|329.9|332.3|329.9|332.18|329.78|0
1650566320000|2022-04-21 18:38:40|332.43|330.03|332.93|330.53|332.93|330.53|332.43|330.03|0
1650566330000|2022-04-21 18:38:50|333.3|330.9|333.12|330.72|333.3|330.9|333.05|330.65|0
1650566340000|2022-04-21 18:39:00|333.05|330.65|333.68|331.28|333.68|331.28|333.05|330.65|0
1650566350000|2022-04-21 18:39:10|334.18|331.78|334.18|331.78|334.18|331.78|334.05|331.65|0
1650566360000|2022-04-21 18:39:20|334.05|331.65|334.05|331.65|334.18|331.78|333.93|331.53|0
1650566370000|2022-04-21 18:39:30|333.92|331.52|334.05|331.65|334.05|331.65|333.92|331.52|0
1650566380000|2022-04-21 18:39:40|333.92|331.52|333.8|331.4|334.05|331.65|333.8|331.4|0
1650566400000|2022-04-21 18:40:00|333.67|331.27|333.67|331.27|333.8|331.4|333.55|331.15|0
1650566410000|2022-04-21 18:40:10|333.3|330.9|333.24|330.84|333.3|330.9|333.17|330.77|0
1650566420000|2022-04-21 18:40:20|333.67|331.27|333.67|331.27|333.86|331.46|333.67|331.27|0
1650566430000|2022-04-21 18:40:30|333.8|331.4|333.92|331.52|334.17|331.77|333.8|331.4|0
1650566440000|2022-04-21 18:40:40|334.05|331.65|334.05|331.65|334.17|331.77|334.05|331.65|0
1650566450000|2022-04-21 18:40:50|334.17|331.77|335.05|332.65|335.05|332.65|334.17|331.77|0
1650566460000|2022-04-21 18:41:00|334.93|332.53|335.18|332.78|335.3|332.9|334.93|332.53|0
1650566470000|2022-04-21 18:41:10|335.3|332.9|335.3|332.9|335.3|332.9|335.05|332.65|0
1650566480000|2022-04-21 18:41:20|335.55|333.15|335.55|333.15|335.62|333.22|335.43|333.03|0
1650566490000|2022-04-21 18:41:30|335.68|333.28|335.68|333.28|335.68|333.28|335.62|333.22|0
1650566500000|2022-04-21 18:41:40|335.55|333.15|335.3|332.9|335.8|333.4|335.3|332.9|0
1650566510000|2022-04-21 18:41:50|335.18|332.78|335.3|332.9|335.43|333.03|335.05|332.65|0
1650566520000|2022-04-21 18:42:00|335.18|332.78|334.55|332.15|335.18|332.78|334.42|332.02|0
1650566530000|2022-04-21 18:42:10|334.67|332.27|334.67|332.27|334.8|332.4|334.67|332.27|0
1650566540000|2022-04-21 18:42:20|334.42|332.02|334.55|332.15|334.67|332.27|334.42|332.02|0
1650566550000|2022-04-21 18:42:30|334.42|332.02|334.42|332.02|334.42|332.02|334.05|331.65|0
1650566560000|2022-04-21 18:42:40|334.55|332.15|334.3|331.9|334.55|332.15|334.3|331.9|0
1650566570000|2022-04-21 18:42:50|334.42|332.02|334.8|332.4|334.8|332.4|334.17|331.77|0
1650566580000|2022-04-21 18:43:00|334.93|332.53|334.93|332.53|335.05|332.65|334.86|332.46|0
1650566590000|2022-04-21 18:43:10|335.05|332.65|334.92|332.52|335.05|332.65|334.92|332.52|0
1650566600000|2022-04-21 18:43:20|334.8|332.4|334.92|332.52|335.05|332.65|334.67|332.27|0
1650566610000|2022-04-21 18:43:30|334.8|332.4|334.92|332.52|334.92|332.52|334.8|332.4|0
1650566620000|2022-04-21 18:43:40|334.67|332.27|335.18|332.78|335.18|332.78|334.67|332.27|0
1650566630000|2022-04-21 18:43:50|335.05|332.65|334.8|332.4|335.12|332.72|334.8|332.4|0
1650566640000|2022-04-21 18:44:00|334.67|332.27|335.55|333.15|335.55|333.15|334.67|332.27|0
1650566650000|2022-04-21 18:44:10|335.68|333.28|335.68|333.28|335.8|333.4|335.68|333.28|0
1650566660000|2022-04-21 18:44:20|335.8|333.4|335.93|333.53|335.93|333.53|335.8|333.4|0
1650566670000|2022-04-21 18:44:30|336.05|333.65|336.18|333.78|336.18|333.78|336.05|333.65|0
1650566680000|2022-04-21 18:44:40|336.05|333.65|336.24|333.84|336.31|333.91|336.05|333.65|0
1650566690000|2022-04-21 18:44:50|337.94|335.54|337.82|335.42|337.94|335.54|337.56|335.16|0
1650566700000|2022-04-21 18:45:00|337.69|335.29|338.07|335.67|338.07|335.67|337.69|335.29|0
1650566710000|2022-04-21 18:45:10|337.82|335.42|338.19|335.79|338.19|335.79|337.82|335.42|0
1650566720000|2022-04-21 18:45:20|338.32|335.92|338.45|336.05|338.57|336.17|338.32|335.92|0
1650566730000|2022-04-21 18:45:30|338.32|335.92|338.7|336.3|338.7|336.3|338.32|335.92|0
1650566740000|2022-04-21 18:45:40|338.57|336.17|338.83|336.43|339.08|336.68|338.57|336.17|0
1650566750000|2022-04-21 18:45:50|339.08|336.68|338.7|336.3|339.08|336.68|338.7|336.3|0
1650566760000|2022-04-21 18:46:00|338.51|336.11|338.19|335.79|338.7|336.3|338.19|335.79|0
1650566770000|2022-04-21 18:46:10|338.32|335.92|338.45|336.05|338.57|336.17|338.32|335.92|0
1650566780000|2022-04-21 18:46:20|338.7|336.3|338.7|336.3|338.7|336.3|338.7|336.3|0
1650566790000|2022-04-21 18:46:30|338.83|336.43|338.45|336.05|338.83|336.43|338.45|336.05|0
1650566800000|2022-04-21 18:46:40|338.83|336.43|338.83|336.43|338.95|336.55|338.57|336.17|0
1650566810000|2022-04-21 18:46:50|338.95|336.55|338.64|336.24|338.95|336.55|338.64|336.24|0
1650566820000|2022-04-21 18:47:00|338.57|336.17|338.07|335.67|338.57|336.17|338.07|335.67|0
1650566830000|2022-04-21 18:47:10|338.32|335.92|338.82|336.42|338.82|336.42|338.07|335.67|0
1650566840000|2022-04-21 18:47:20|338.95|336.55|338.7|336.3|338.95|336.55|338.7|336.3|0
1650566850000|2022-04-21 18:47:30|338.82|336.42|338.95|336.55|338.95|336.55|338.82|336.42|0
1650566860000|2022-04-21 18:47:40|339.08|336.68|338.7|336.3|339.08|336.68|338.7|336.3|0
1650566870000|2022-04-21 18:47:50|338.76|336.36|338.7|336.3|338.76|336.36|338.7|336.3|0
1650566880000|2022-04-21 18:48:00|338.57|336.17|338.95|336.55|339.2|336.8|338.57|336.17|0
1650566890000|2022-04-21 18:48:10|338.7|336.3|338.82|336.42|338.82|336.42|338.7|336.3|0
1650566900000|2022-04-21 18:48:20|338.7|336.3|338.7|336.3|338.7|336.3|338.45|336.05|0
1650566910000|2022-04-21 18:48:30|338.95|336.55|339.58|337.18|339.58|337.18|338.95|336.55|0
1650566920000|2022-04-21 18:48:40|339.46|337.06|339.2|336.8|339.46|337.06|339.2|336.8|0
1650566930000|2022-04-21 18:48:50|339.33|336.93|340.09|337.69|340.09|337.69|339.33|336.93|0
1650566940000|2022-04-21 18:49:00|340.34|337.94|340.85|338.45|340.85|338.45|340.22|337.82|0
1650566950000|2022-04-21 18:49:10|340.47|338.07|340.34|337.94|340.72|338.32|340.34|337.94|0
1650566960000|2022-04-21 18:49:20|340.6|338.2|340.72|338.32|340.72|338.32|340.47|338.07|0
1650566970000|2022-04-21 18:49:30|340.6|338.2|340.72|338.32|340.72|338.32|340.47|338.07|0
1650566980000|2022-04-21 18:49:40|340.6|338.2|340.72|338.32|340.72|338.32|340.47|338.07|0
1650566990000|2022-04-21 18:49:50|340.85|338.45|340.47|338.07|340.85|338.45|340.47|338.07|0
1650567000000|2022-04-21 18:50:00|340.22|337.82|340.46|337.58|340.52|337.94|340.22|337.58|0
1650567010000|2022-04-21 18:50:10|340.58|337.7|340.58|337.7|340.58|337.7|340.33|337.45|0
1650567020000|2022-04-21 18:50:20|340.33|337.45|340.33|337.45|340.46|337.58|340.33|337.45|0
1650567030000|2022-04-21 18:50:30|340.96|338.08|341.09|338.21|341.22|338.34|340.96|338.08|0
1650567040000|2022-04-21 18:50:40|340.84|337.96|340.71|337.83|340.84|337.96|340.58|337.7|0
1650567050000|2022-04-21 18:50:50|340.96|338.08|343.94|341.06|344.07|341.19|340.96|338.08|0
1650567060000|2022-04-21 18:51:00|341.98|339.1|341.98|339.1|342.23|339.35|341.98|339.1|0
1650567070000|2022-04-21 18:51:10|341.75|338.87|341.69|338.81|341.88|339|341.63|338.75|0
1650567080000|2022-04-21 18:51:20|341.75|338.87|341.63|338.75|341.75|338.87|341.5|338.62|0
1650567090000|2022-04-21 18:51:30|341.5|338.62|341.63|338.75|341.75|338.87|341.5|338.62|0
1650567100000|2022-04-21 18:51:40|341.75|338.87|341.82|338.94|341.88|339|341.75|338.87|0
1650567110000|2022-04-21 18:51:50|341.75|338.87|341.75|338.87|341.88|339|341.75|338.87|0
1650567120000|2022-04-21 18:52:00|342.01|339.13|341.88|339|342.01|339.13|341.75|338.87|0
1650567130000|2022-04-21 18:52:10|341.75|338.87|342.01|339.13|342.01|339.13|341.75|338.87|0
1650567140000|2022-04-21 18:52:20|342.13|339.25|342.01|339.13|342.13|339.25|341.88|339|0
1650567150000|2022-04-21 18:52:30|341.88|339|341.88|339|341.88|339|341.88|339|0
1650567160000|2022-04-21 18:52:40|341.5|338.62|341.12|338.24|341.5|338.62|341.12|338.24|0
1650567170000|2022-04-21 18:52:50|341.25|338.37|341.5|338.62|341.5|338.62|341.25|338.37|0
1650567180000|2022-04-21 18:53:00|341.63|338.75|342.01|339.13|342.01|339.13|341.63|338.75|0
1650567190000|2022-04-21 18:53:10|341.88|339|341.57|338.69|341.88|339|341.57|338.69|0
1650567200000|2022-04-21 18:53:20|341.63|338.75|340.99|338.11|341.75|338.87|340.99|338.11|0
1650567210000|2022-04-21 18:53:30|341.12|338.24|341.75|338.87|341.75|338.87|341.12|338.24|0
1650567220000|2022-04-21 18:53:40|341.5|338.62|341.37|338.49|341.69|338.81|341.37|338.49|0
1650567230000|2022-04-21 18:53:50|341.5|338.62|341.12|338.24|341.5|338.62|340.99|338.11|0
1650567240000|2022-04-21 18:54:00|341.06|338.18|341.12|338.24|341.12|338.24|340.99|338.11|0
1650567250000|2022-04-21 18:54:10|341.63|338.75|341.37|338.49|341.63|338.75|341.12|338.24|0
1650567260000|2022-04-21 18:54:20|341.5|338.62|341.37|338.49|341.5|338.62|341.25|338.37|0
1650567270000|2022-04-21 18:54:30|341.12|338.24|341.25|338.37|341.25|338.37|341.06|338.18|0
1650567280000|2022-04-21 18:54:40|341.63|338.75|342.07|339.19|342.07|339.19|341.63|338.75|0
1650567290000|2022-04-21 18:54:50|342.01|339.13|342.01|339.13|342.01|339.13|341.88|339|0
1650567300000|2022-04-21 18:55:00|342.51|339.63|342.39|339.51|342.51|339.63|342.39|339.51|0
1650567310000|2022-04-21 18:55:10|342.64|339.76|342.9|340.02|342.9|340.02|342.64|339.76|0
1650567320000|2022-04-21 18:55:20|343.02|340.14|343.15|340.27|343.15|340.27|343.02|340.14|0
1650567330000|2022-04-21 18:55:30|343.28|340.4|343.28|340.4|343.28|340.4|343.15|340.27|0
1650567340000|2022-04-21 18:55:40|343.15|340.27|343.15|340.27|343.28|340.4|343.15|340.27|0
1650567350000|2022-04-21 18:55:50|343.02|340.14|343.02|340.14|343.15|340.27|343.02|340.14|0
1650567360000|2022-04-21 18:56:00|343.15|340.27|343.28|340.4|343.28|340.4|343.02|340.14|0
1650567370000|2022-04-21 18:56:10|343.15|340.27|343.15|340.27|343.28|340.4|343.15|340.27|0
1650567380000|2022-04-21 18:56:20|343.02|340.14|343.15|340.27|343.15|340.27|342.9|340.02|0
1650567390000|2022-04-21 18:56:30|343.4|340.52|343.28|340.4|343.4|340.52|343.15|340.27|0
1650567400000|2022-04-21 18:56:40|343.15|340.27|343.15|340.27|343.28|340.4|343.15|340.27|0
1650567410000|2022-04-21 18:56:50|343.28|340.4|342.51|339.63|343.28|340.4|342.51|339.63|0
1650567420000|2022-04-21 18:57:00|342.77|339.89|342.64|339.76|342.77|339.89|342.64|339.76|0
1650567430000|2022-04-21 18:57:10|342.13|339.25|342.13|339.25|342.26|339.38|342.13|339.25|0
1650567440000|2022-04-21 18:57:20|342.26|339.38|342.26|339.38|342.26|339.38|342.26|339.38|0
1650567450000|2022-04-21 18:57:30|342.39|339.51|342.26|339.38|342.39|339.51|342.26|339.38|0
1650567460000|2022-04-21 18:57:40|342.13|339.25|342.77|339.89|342.77|339.89|342.13|339.25|0
1650567470000|2022-04-21 18:57:50|342.89|340.01|342.64|339.76|342.89|340.01|342.58|339.7|0
1650567480000|2022-04-21 18:58:00|342.51|339.63|342.51|339.63|342.51|339.63|342.33|339.45|0
1650567490000|2022-04-21 18:58:10|342.64|339.76|342.89|340.01|342.89|340.01|342.64|339.76|0
1650567500000|2022-04-21 18:58:20|343.02|340.14|343.15|340.27|343.15|340.27|342.89|340.01|0
1650567510000|2022-04-21 18:58:30|343.28|340.4|343.28|340.4|343.28|340.4|343.28|340.4|0
1650567520000|2022-04-21 18:58:40|343.4|340.52|343.28|340.4|343.4|340.52|343.15|340.27|0
1650567530000|2022-04-21 18:58:50|343.4|340.52|343.28|340.4|343.4|340.52|343.28|340.4|0
1650567540000|2022-04-21 18:59:00|343.4|340.52|344.68|341.8|344.68|341.8|343.4|340.52|0
1650567550000|2022-04-21 18:59:10|344.3|341.42|344.04|341.16|344.3|341.42|344.04|341.16|0
1650567560000|2022-04-21 18:59:20|344.17|341.29|344.17|341.29|344.17|341.29|344.04|341.16|0
1650567570000|2022-04-21 18:59:30|344.04|341.16|344.04|341.16|344.17|341.29|344.04|341.16|0
1650567580000|2022-04-21 18:59:40|344.17|341.29|344.29|341.41|344.29|341.41|344.17|341.29|0
1650567590000|2022-04-21 18:59:50|344.04|341.16|343.15|340.27|344.04|341.16|342.77|339.89|0
1650567600000|2022-04-21 19:00:00|343.4|340.52|343.53|340.65|343.53|340.65|343.28|340.4|0
1650567610000|2022-04-21 19:00:10|343.4|340.52|344.17|341.29|344.17|341.29|343.4|340.52|0
1650567620000|2022-04-21 19:00:20|344.42|341.54|344.55|341.67|344.55|341.67|344.29|341.41|0
1650567630000|2022-04-21 19:00:30|344.42|341.54|344.29|341.41|344.55|341.67|344.29|341.41|0
1650567640000|2022-04-21 19:00:40|344.36|341.48|344.42|341.54|344.42|341.54|344.29|341.41|0
1650567650000|2022-04-21 19:00:50|344.29|341.41|344.42|341.54|344.42|341.54|344.29|341.41|0
1650567660000|2022-04-21 19:01:00|344.8|341.92|344.55|341.67|344.8|341.92|344.55|341.67|0
1650567670000|2022-04-21 19:01:10|344.68|341.8|344.55|341.67|344.68|341.8|344.55|341.67|0
1650567680000|2022-04-21 19:01:20|344.49|341.61|344.55|341.67|344.68|341.8|344.49|341.61|0
1650567690000|2022-04-21 19:01:30|344.68|341.8|344.8|341.92|344.93|342.05|344.68|341.8|0
1650567700000|2022-04-21 19:01:40|344.93|342.05|344.68|341.8|344.93|342.05|344.68|341.8|0
1650567710000|2022-04-21 19:01:50|344.93|342.05|344.55|341.67|344.93|342.05|344.29|341.41|0
1650567720000|2022-04-21 19:02:00|344.42|341.54|344.42|341.54|344.42|341.54|344.17|341.29|0
1650567730000|2022-04-21 19:02:10|344.8|341.92|344.8|341.92|344.8|341.92|344.55|341.67|0
1650567740000|2022-04-21 19:02:20|344.93|342.05|344.93|342.05|344.93|342.05|344.8|341.92|0
1650567750000|2022-04-21 19:02:30|344.68|341.8|345.44|342.56|345.44|342.56|344.68|341.8|0
1650567760000|2022-04-21 19:02:40|345.38|342.5|345.31|342.43|345.38|342.5|345.31|342.43|0
1650567770000|2022-04-21 19:02:50|345.44|342.56|345.31|342.43|345.57|342.69|345.31|342.43|0
1650567780000|2022-04-21 19:03:00|345.19|342.31|345.44|342.56|345.44|342.56|345.06|342.18|0
1650567790000|2022-04-21 19:03:10|345.57|342.69|345.44|342.56|345.57|342.69|345.19|342.31|0
1650567800000|2022-04-21 19:03:20|345.19|342.31|345.31|342.43|345.31|342.43|345.19|342.31|0
1650567810000|2022-04-21 19:03:30|345.44|342.56|345.31|342.43|345.44|342.56|345.31|342.43|0
1650567820000|2022-04-21 19:03:40|345.44|342.56|345.44|342.56|345.44|342.56|345.38|342.5|0
1650567830000|2022-04-21 19:03:50|345.31|342.43|345.57|342.69|345.57|342.69|345.31|342.43|0
1650567840000|2022-04-21 19:04:00|345.7|342.82|345.83|342.95|345.83|342.95|345.44|342.56|0
1650567850000|2022-04-21 19:04:10|345.57|342.69|346.21|343.33|346.21|343.33|345.57|342.69|0
1650567860000|2022-04-21 19:04:20|346.47|343.59|346.79|343.91|346.85|343.97|346.47|343.59|0
1650567870000|2022-04-21 19:04:30|346.72|343.84|347.24|344.36|347.24|344.36|346.72|343.84|0
1650567880000|2022-04-21 19:04:40|347.88|345|347.24|344.36|347.88|345|347.11|344.23|0
1650567890000|2022-04-21 19:04:50|347.62|344.74|347.75|344.87|347.75|344.87|347.62|344.74|0
1650567900000|2022-04-21 19:05:00|347.36|344.48|346.59|343.71|347.36|344.48|346.59|343.71|0
1650567910000|2022-04-21 19:05:10|346.85|343.97|346.59|343.71|346.85|343.97|346.47|343.59|0
1650567920000|2022-04-21 19:05:20|346.72|343.84|346.98|344.1|346.98|344.1|346.72|343.84|0
1650567930000|2022-04-21 19:05:30|347.36|344.48|346.85|343.97|347.49|344.61|346.85|343.97|0
1650567940000|2022-04-21 19:05:40|346.59|343.71|346.47|343.59|346.72|343.84|346.47|343.59|0
1650567950000|2022-04-21 19:05:50|346.4|343.52|345.7|342.82|346.47|343.59|345.7|342.82|0
1650567960000|2022-04-21 19:06:00|345.95|343.07|345.7|342.82|345.95|343.07|345.7|342.82|0
1650567970000|2022-04-21 19:06:10|345.57|342.69|345.57|342.69|345.57|342.69|345.44|342.56|0
1650567980000|2022-04-21 19:06:20|345.44|342.56|345.82|342.94|345.82|342.94|345.19|342.31|0
1650567990000|2022-04-21 19:06:30|345.51|342.63|345.57|342.69|345.57|342.69|345.51|342.63|0
1650568000000|2022-04-21 19:06:40|345.31|342.43|345.82|342.94|345.82|342.94|345.31|342.43|0
1650568010000|2022-04-21 19:06:50|345.95|343.07|345.82|342.94|345.95|343.07|345.82|342.94|0
1650568020000|2022-04-21 19:07:00|346.72|343.84|347.11|344.23|347.11|344.23|346.72|343.84|0
1650568030000|2022-04-21 19:07:10|347.23|344.35|347.62|344.74|347.62|344.74|347.23|344.35|0
1650568040000|2022-04-21 19:07:20|347.49|344.61|347.56|344.68|347.56|344.68|347.36|344.48|0
1650568050000|2022-04-21 19:07:30|347.75|344.87|347.62|344.74|347.75|344.87|347.49|344.61|0
1650568060000|2022-04-21 19:07:40|347.75|344.87|347.43|344.55|347.75|344.87|347.43|344.55|0
1650568070000|2022-04-21 19:07:50|347.23|344.35|347.49|344.61|347.49|344.61|346.98|344.1|0
1650568080000|2022-04-21 19:08:00|347.36|344.48|347.23|344.35|347.49|344.61|347.23|344.35|0
1650568090000|2022-04-21 19:08:10|347.11|344.23|347.11|344.23|347.11|344.23|347.11|344.23|0
1650568100000|2022-04-21 19:08:20|347.36|344.48|347.75|344.87|347.75|344.87|347.36|344.48|0
1650568110000|2022-04-21 19:08:30|347.62|344.74|347.88|345|347.88|345|347.62|344.74|0
1650568120000|2022-04-21 19:08:40|347.36|344.48|347.62|344.74|347.75|344.87|347.36|344.48|0
1650568130000|2022-04-21 19:08:50|347.75|344.87|348.65|345.77|348.65|345.77|347.75|344.87|0
1650568140000|2022-04-21 19:09:00|348.52|345.64|348.78|345.9|348.78|345.9|348.52|345.64|0
1650568150000|2022-04-21 19:09:10|348.39|345.51|348.65|345.77|348.78|345.9|348.39|345.51|0
1650568160000|2022-04-21 19:09:20|348.39|345.51|348.26|345.38|348.39|345.51|348.13|345.25|0
1650568170000|2022-04-21 19:09:30|348.39|345.51|348.13|345.25|348.39|345.51|348|345.12|0
1650568180000|2022-04-21 19:09:40|348.26|345.38|348.65|345.77|348.65|345.77|348.13|345.25|0
1650568190000|2022-04-21 19:09:50|348.58|345.7|348.77|345.89|348.77|345.89|348.58|345.7|0
1650568200000|2022-04-21 19:10:00|349.03|346.15|348.9|346.02|349.16|346.28|348.77|345.89|0
1650568210000|2022-04-21 19:10:10|348.77|345.89|348.77|345.89|348.77|345.89|348.52|345.64|0
1650568220000|2022-04-21 19:10:20|349.03|346.15|349.55|346.67|349.55|346.67|349.03|346.15|0
1650568230000|2022-04-21 19:10:30|349.68|346.8|349.29|346.41|349.68|346.8|349.29|346.41|0
1650568240000|2022-04-21 19:10:40|349.42|346.54|348.77|345.89|349.55|346.67|348.77|345.89|0
1650568250000|2022-04-21 19:10:50|348.65|345.77|348.9|346.02|349.03|346.15|348.65|345.77|0
1650568260000|2022-04-21 19:11:00|348.77|345.89|348.9|346.02|348.9|346.02|348.77|345.89|0
1650568270000|2022-04-21 19:11:10|348.77|345.89|349.16|346.28|349.16|346.28|348.52|345.64|0
1650568280000|2022-04-21 19:11:20|349.03|346.15|348.39|345.51|349.03|346.15|348.26|345.38|0
1650568290000|2022-04-21 19:11:30|348.65|345.77|348.13|345.25|348.65|345.77|348.13|345.25|0
1650568300000|2022-04-21 19:11:40|348.26|345.38|347.87|344.99|348.26|345.38|347.87|344.99|0
1650568310000|2022-04-21 19:11:50|348.26|345.38|348.9|346.02|348.9|346.02|348.26|345.38|0
1650568320000|2022-04-21 19:12:00|349.03|346.15|349.8|346.92|349.8|346.92|349.03|346.15|0
1650568330000|2022-04-21 19:12:10|349.29|346.41|349.42|346.54|349.68|346.8|349.29|346.41|0
1650568340000|2022-04-21 19:12:20|349.29|346.41|349.03|346.15|349.29|346.41|348.9|346.02|0
1650568350000|2022-04-21 19:12:30|349.16|346.28|349.8|346.92|349.8|346.92|349.16|346.28|0
1650568360000|2022-04-21 19:12:40|349.68|346.8|349.42|346.54|349.8|346.92|349.42|346.54|0
1650568370000|2022-04-21 19:12:50|349.16|346.28|348.26|345.38|349.16|346.28|348.26|345.38|0
1650568380000|2022-04-21 19:13:00|348.52|345.64|348.9|346.02|348.9|346.02|348.39|345.51|0
1650568390000|2022-04-21 19:13:10|349.16|346.28|349.16|346.28|349.16|346.28|349.1|346.22|0
1650568400000|2022-04-21 19:13:20|349.1|346.22|348.64|345.76|349.16|346.28|348.64|345.76|0
1650568410000|2022-04-21 19:13:30|348.52|345.64|348.52|345.64|348.52|345.64|348.26|345.38|0
1650568420000|2022-04-21 19:13:40|348.64|345.76|348.39|345.51|348.64|345.76|348.26|345.38|0
1650568430000|2022-04-21 19:13:50|348.13|345.25|348.13|345.25|348.26|345.38|348.13|345.25|0
1650568440000|2022-04-21 19:14:00|347.87|344.99|347.87|344.99|347.87|344.99|347.74|344.86|0
1650568450000|2022-04-21 19:14:10|348.13|345.25|348.39|345.51|348.39|345.51|348.13|345.25|0
1650568460000|2022-04-21 19:14:20|348.26|345.38|348.39|345.51|348.39|345.51|348.13|345.25|0
1650568470000|2022-04-21 19:14:30|346.54|343.66|349.13|346.25|349.13|346.25|346.54|343.66|0
1650568480000|2022-04-21 19:14:40|349.52|346.64|348.22|345.34|349.52|346.64|348.22|345.34|0
1650568490000|2022-04-21 19:14:50|347.71|344.83|347.58|344.7|347.71|344.83|347.32|344.44|0
1650568500000|2022-04-21 19:15:00|347.19|344.31|347.58|344.7|347.58|344.7|347.19|344.31|0
1650568510000|2022-04-21 19:15:10|348.22|345.34|348.22|345.34|348.35|345.47|348.09|345.21|0
1650568520000|2022-04-21 19:15:20|348.35|345.47|348.48|345.6|348.48|345.6|348.22|345.34|0
1650568530000|2022-04-21 19:15:30|348.61|345.73|348.48|345.6|348.61|345.73|348.48|345.6|0
1650568540000|2022-04-21 19:15:40|348.61|345.73|348.74|345.86|348.74|345.86|348.61|345.73|0
1650568550000|2022-04-21 19:15:50|348.87|345.99|349|346.12|349|346.12|348.87|345.99|0
1650568560000|2022-04-21 19:16:00|349.25|346.37|349|346.12|349.25|346.37|349|346.12|0
1650568570000|2022-04-21 19:16:10|349.12|346.24|349.38|346.5|349.51|346.63|349.12|346.24|0
1650568580000|2022-04-21 19:16:20|349.19|346.31|348.87|345.99|349.19|346.31|348.87|345.99|0
1650568590000|2022-04-21 19:16:30|347.71|344.83|347.71|344.83|347.97|345.09|347.71|344.83|0
1650568600000|2022-04-21 19:16:40|347.84|344.96|348.09|345.21|348.09|345.21|347.84|344.96|0
1650568610000|2022-04-21 19:16:50|348.48|345.6|348.48|345.6|348.74|345.86|348.48|345.6|0
1650568620000|2022-04-21 19:17:00|348.22|345.34|347.45|344.57|348.22|345.34|347.45|344.57|0
1650568630000|2022-04-21 19:17:10|347.58|344.7|348.09|345.21|348.09|345.21|347.58|344.7|0
1650568640000|2022-04-21 19:17:20|347.71|344.83|347.32|344.44|347.84|344.96|347.19|344.31|0
1650568650000|2022-04-21 19:17:30|347.19|344.31|346.81|343.93|347.19|344.31|346.81|343.93|0
1650568660000|2022-04-21 19:17:40|347.07|344.19|347.58|344.7|347.58|344.7|347.07|344.19|0
1650568670000|2022-04-21 19:17:50|347.45|344.57|347.45|344.57|347.65|344.77|347.45|344.57|0
1650568680000|2022-04-21 19:18:00|347.32|344.44|346.81|343.93|347.32|344.44|346.81|343.93|0
1650568690000|2022-04-21 19:18:10|346.49|343.61|346.17|343.29|346.49|343.61|346.04|343.16|0
1650568700000|2022-04-21 19:18:20|346.29|343.41|345.78|342.9|346.29|343.41|345.78|342.9|0
1650568710000|2022-04-21 19:18:30|345.53|342.65|345.21|342.33|345.53|342.65|345.21|342.33|0
1650568720000|2022-04-21 19:18:40|345.14|342.26|345.65|342.77|345.65|342.77|345.14|342.26|0
1650568730000|2022-04-21 19:18:50|346.17|343.29|345.91|343.03|346.17|343.29|345.91|343.03|0
1650568740000|2022-04-21 19:19:00|346.23|343.35|346.04|343.16|346.23|343.35|345.91|343.03|0
1650568750000|2022-04-21 19:19:10|346.1|343.22|346.75|343.87|346.75|343.87|346.1|343.22|0
1650568760000|2022-04-21 19:19:20|346.94|344.06|346.94|344.06|346.94|344.06|346.81|343.93|0
1650568770000|2022-04-21 19:19:30|346.81|343.93|347.19|344.31|347.19|344.31|346.68|343.8|0
1650568780000|2022-04-21 19:19:40|347.06|344.18|346.94|344.06|347.06|344.18|346.94|344.06|0
1650568790000|2022-04-21 19:19:50|346.55|343.67|346.68|343.8|346.68|343.8|346.55|343.67|0
1650568800000|2022-04-21 19:20:00|346.55|343.67|346.55|343.67|346.55|343.67|346.55|343.67|0
1650568810000|2022-04-21 19:20:10|346.81|343.93|347.06|344.18|347.06|344.18|346.81|343.93|0
1650568820000|2022-04-21 19:20:20|347.19|344.31|347.32|344.44|347.32|344.44|347.19|344.31|0
1650568830000|2022-04-21 19:20:30|347.45|344.57|347.58|344.7|347.58|344.7|347.45|344.57|0
1650568840000|2022-04-21 19:20:40|347.71|344.83|347.58|344.7|347.71|344.83|347.58|344.7|0
1650568850000|2022-04-21 19:20:50|347.83|344.95|348.35|345.47|348.35|345.47|347.83|344.95|0
1650568860000|2022-04-21 19:21:00|348.48|345.6|347.96|345.08|348.48|345.6|347.96|345.08|0
1650568870000|2022-04-21 19:21:10|347.77|344.89|347.96|345.08|348.09|345.21|347.77|344.89|0
1650568880000|2022-04-21 19:21:20|347.83|344.95|347.83|344.95|347.83|344.95|347.71|344.83|0
1650568890000|2022-04-21 19:21:30|347.32|344.44|347.32|344.44|347.39|344.51|347.32|344.44|0
1650568900000|2022-04-21 19:21:40|346.68|343.8|346.81|343.93|346.81|343.93|346.29|343.41|0
1650568910000|2022-04-21 19:21:50|346.93|344.05|346.93|344.05|347.19|344.31|346.93|344.05|0
1650568920000|2022-04-21 19:22:00|347.06|344.18|346.68|343.8|347.06|344.18|346.68|343.8|0
1650568930000|2022-04-21 19:22:10|346.55|343.67|346.17|343.29|346.55|343.67|346.17|343.29|0
1650568940000|2022-04-21 19:22:20|346.04|343.16|346.29|343.41|346.55|343.67|346.04|343.16|0
1650568950000|2022-04-21 19:22:30|346.55|343.67|346.55|343.67|346.55|343.67|346.55|343.67|0
1650568960000|2022-04-21 19:22:40|346.81|343.93|346.42|343.54|346.81|343.93|346.42|343.54|0
1650568970000|2022-04-21 19:22:50|346.29|343.41|346.16|343.28|346.29|343.41|346.16|343.28|0
1650568980000|2022-04-21 19:23:00|346.29|343.41|346.04|343.16|346.68|343.8|346.04|343.16|0
1650568990000|2022-04-21 19:23:10|345.78|342.9|345.91|343.03|346.1|343.22|345.78|342.9|0
1650569000000|2022-04-21 19:23:20|345.85|342.97|346.16|343.28|346.16|343.28|345.85|342.97|0
1650569010000|2022-04-21 19:23:30|345.91|343.03|346.29|343.41|346.29|343.41|345.91|343.03|0
1650569020000|2022-04-21 19:23:40|346.16|343.28|346.49|343.61|346.49|343.61|346.16|343.28|0
1650569030000|2022-04-21 19:23:50|346.29|343.41|345.78|342.9|346.42|343.54|345.78|342.9|0
1650569040000|2022-04-21 19:24:00|345.65|342.77|345.91|343.03|345.91|343.03|345.65|342.77|0
1650569050000|2022-04-21 19:24:10|345.78|342.9|345.65|342.77|345.78|342.9|345.65|342.77|0
1650569060000|2022-04-21 19:24:20|345.52|342.64|345.4|342.52|345.52|342.64|345.4|342.52|0
1650569070000|2022-04-21 19:24:30|344.76|341.88|344.25|341.37|344.76|341.88|344.25|341.37|0
1650569080000|2022-04-21 19:24:40|344.12|341.24|344.5|341.62|344.5|341.62|344.12|341.24|0
1650569090000|2022-04-21 19:24:50|344.18|341.3|343.73|340.85|344.18|341.3|343.73|340.85|0
1650569100000|2022-04-21 19:25:00|343.86|340.98|344.31|341.43|344.31|341.43|343.86|340.98|0
1650569110000|2022-04-21 19:25:10|344.63|341.75|345.14|342.26|345.14|342.26|344.63|341.75|0
1650569120000|2022-04-21 19:25:20|344.76|341.88|345.4|342.52|345.4|342.52|344.76|341.88|0
1650569130000|2022-04-21 19:25:30|345.27|342.39|345.52|342.64|345.52|342.64|345.27|342.39|0
1650569140000|2022-04-21 19:25:40|345.46|342.58|345.78|342.9|345.78|342.9|345.46|342.58|0
1650569150000|2022-04-21 19:25:50|345.91|343.03|345.52|342.64|345.91|343.03|345.52|342.64|0
1650569160000|2022-04-21 19:26:00|345.78|342.9|345.27|342.39|345.78|342.9|345.27|342.39|0
1650569170000|2022-04-21 19:26:10|345.39|342.51|345.65|342.77|345.65|342.77|345.27|342.39|0
1650569180000|2022-04-21 19:26:20|345.78|342.9|346.04|343.16|346.04|343.16|345.78|342.9|0
1650569190000|2022-04-21 19:26:30|346.29|343.41|346.42|343.54|346.55|343.67|346.29|343.41|0
1650569200000|2022-04-21 19:26:40|346.55|343.67|346.93|344.05|347.06|344.18|346.55|343.67|0
1650569210000|2022-04-21 19:26:50|347.19|344.31|346.93|344.05|347.19|344.31|346.8|343.92|0
1650569220000|2022-04-21 19:27:00|346.8|343.92|346.29|343.41|346.8|343.92|346.29|343.41|0
1650569230000|2022-04-21 19:27:10|346.16|343.28|346.42|343.54|346.42|343.54|346.16|343.28|0
1650569240000|2022-04-21 19:27:20|346.29|343.41|345.52|342.64|346.29|343.41|345.52|342.64|0
1650569250000|2022-04-21 19:27:30|345.78|342.9|346.16|343.28|346.16|343.28|345.65|342.77|0
1650569260000|2022-04-21 19:27:40|345.78|342.9|346.03|343.15|346.03|343.15|345.78|342.9|0
1650569270000|2022-04-21 19:27:50|346.16|343.28|346.55|343.67|346.68|343.8|346.16|343.28|0
1650569280000|2022-04-21 19:28:00|346.16|343.28|346.55|343.67|346.55|343.67|346.16|343.28|0
1650569290000|2022-04-21 19:28:10|346.29|343.41|346.03|343.15|346.29|343.41|346.03|343.15|0
1650569300000|2022-04-21 19:28:20|345.52|342.64|345.39|342.51|345.52|342.64|345.14|342.26|0
1650569310000|2022-04-21 19:28:30|345.27|342.39|345.27|342.39|345.33|342.45|345.27|342.39|0
1650569320000|2022-04-21 19:28:40|345.14|342.26|344.63|341.75|345.14|342.26|344.63|341.75|0
1650569330000|2022-04-21 19:28:50|344.75|341.87|344.88|342|345.01|342.13|344.75|341.87|0
1650569340000|2022-04-21 19:29:00|345.39|342.51|344.37|341.49|345.39|342.51|344.37|341.49|0
1650569350000|2022-04-21 19:29:10|344.5|341.62|344.5|341.62|344.5|341.62|344.24|341.36|0
1650569360000|2022-04-21 19:29:20|344.37|341.49|343.86|340.98|344.37|341.49|343.86|340.98|0
1650569370000|2022-04-21 19:29:30|343.99|341.11|343.1|340.22|343.99|341.11|343.1|340.22|0
1650569380000|2022-04-21 19:29:40|342.84|339.96|342.84|339.96|342.84|339.96|342.84|339.96|0
1650569390000|2022-04-21 19:29:50|343.1|340.22|341.06|338.18|343.1|340.22|340.43|337.55|0
1650569400000|2022-04-21 19:30:00|342.08|339.2|342.33|339.45|342.33|339.45|341.95|339.07|0
1650569410000|2022-04-21 19:30:10|341.82|338.94|341.82|338.94|341.82|338.94|341.82|338.94|0
1650569420000|2022-04-21 19:30:20|341.7|338.82|341.57|338.69|341.95|339.07|341.57|338.69|0
1650569430000|2022-04-21 19:30:30|341.44|338.56|342.08|339.2|342.14|339.26|341.44|338.56|0
1650569440000|2022-04-21 19:30:40|341.7|338.82|342.33|339.45|342.33|339.45|341.7|338.82|0
1650569450000|2022-04-21 19:30:50|342.59|339.71|342.71|339.83|342.71|339.83|342.59|339.71|0
1650569460000|2022-04-21 19:31:00|342.97|340.09|342.97|340.09|343.22|340.34|342.97|340.09|0
1650569470000|2022-04-21 19:31:10|342.71|339.83|343.09|340.21|343.09|340.21|342.71|339.83|0
1650569480000|2022-04-21 19:31:20|343.35|340.47|343.09|340.21|343.35|340.47|343.09|340.21|0
1650569490000|2022-04-21 19:31:30|342.71|339.83|343.22|340.34|343.22|340.34|342.71|339.83|0
1650569500000|2022-04-21 19:31:40|343.35|340.47|340.75|337.87|343.35|340.47|340.75|337.87|0
1650569510000|2022-04-21 19:31:50|341.86|338.98|341.6|338.72|341.86|338.98|341.6|338.72|0
1650569520000|2022-04-21 19:32:00|342.77|339.89|342.26|339.38|342.9|340.02|342.01|339.13|0
1650569530000|2022-04-21 19:32:10|341.88|339|342.2|339.32|342.2|339.32|341.88|339|0
1650569540000|2022-04-21 19:32:20|342.01|339.13|341.5|338.62|342.01|339.13|341.5|338.62|0
1650569550000|2022-04-21 19:32:30|341.25|338.37|341.12|338.24|341.25|338.37|341.12|338.24|0
1650569560000|2022-04-21 19:32:40|340.99|338.11|341.12|338.24|341.12|338.24|340.87|337.99|0
1650569570000|2022-04-21 19:32:50|341.25|338.37|341.37|338.49|341.37|338.49|341.25|338.37|0
1650569580000|2022-04-21 19:33:00|341.63|338.75|342.65|339.77|342.77|339.89|341.63|338.75|0
1650569590000|2022-04-21 19:33:10|342.77|339.89|343.28|340.4|343.28|340.4|342.77|339.89|0
1650569600000|2022-04-21 19:33:20|343.79|340.91|343.54|340.66|343.92|341.04|343.41|340.53|0
1650569610000|2022-04-21 19:33:30|343.92|341.04|344.56|341.68|344.81|341.93|343.92|341.04|0
1650569620000|2022-04-21 19:33:40|344.81|341.93|344.81|341.93|344.94|342.06|344.69|341.81|0
1650569630000|2022-04-21 19:33:50|345.07|342.19|345.33|342.45|345.58|342.7|345.07|342.19|0
1650569640000|2022-04-21 19:34:00|345.45|342.57|345.71|342.83|345.84|342.96|345.45|342.57|0
1650569650000|2022-04-21 19:34:10|345.97|343.09|346.22|343.34|346.22|343.34|345.97|343.09|0
1650569660000|2022-04-21 19:34:20|346.35|343.47|346.55|343.67|346.61|343.73|346.35|343.47|0
1650569670000|2022-04-21 19:34:30|346.09|343.21|346.86|343.98|346.86|343.98|346.09|343.21|0
1650569680000|2022-04-21 19:34:40|346.61|343.73|346.86|343.98|346.86|343.98|346.61|343.73|0
1650569690000|2022-04-21 19:34:50|346.99|344.11|346.86|343.98|346.99|344.11|346.86|343.98|0
1650569700000|2022-04-21 19:35:00|347.12|344.24|347.51|344.63|347.51|344.63|347.12|344.24|0
1650569710000|2022-04-21 19:35:10|347.64|344.76|347.76|344.88|348.02|345.14|347.64|344.76|0
1650569720000|2022-04-21 19:35:20|347.89|345.01|348.41|345.53|348.41|345.53|347.76|344.88|0
1650569730000|2022-04-21 19:35:30|348.79|345.91|348.67|345.79|348.79|345.91|348.54|345.66|0
1650569740000|2022-04-21 19:35:40|348.79|345.91|348.79|345.91|348.99|346.11|348.79|345.91|0
1650569750000|2022-04-21 19:35:50|349.18|346.3|350.08|347.2|350.08|347.2|349.18|346.3|0
1650569760000|2022-04-21 19:36:00|350.21|347.33|350.08|347.2|350.21|347.33|350.08|347.2|0
1650569770000|2022-04-21 19:36:10|350.34|347.46|350.54|347.66|350.6|347.72|350.21|347.33|0
1650569780000|2022-04-21 19:36:20|350.6|347.72|350.73|347.85|350.86|347.98|350.6|347.72|0
1650569790000|2022-04-21 19:36:30|350.86|347.98|350.6|347.72|350.86|347.98|350.6|347.72|0
1650569800000|2022-04-21 19:36:40|350.21|347.33|349.96|347.08|350.34|347.46|349.96|347.08|0
1650569810000|2022-04-21 19:36:50|350.21|347.33|350.34|347.46|350.34|347.46|350.21|347.33|0
1650569820000|2022-04-21 19:37:00|350.08|347.2|350.47|347.59|350.47|347.59|350.08|347.2|0
1650569830000|2022-04-21 19:37:10|350.6|347.72|350.6|347.72|350.6|347.72|350.47|347.59|0
1650569840000|2022-04-21 19:37:20|350.47|347.59|349.83|346.95|350.47|347.59|349.83|346.95|0
1650569850000|2022-04-21 19:37:30|349.95|347.07|350.47|347.59|350.54|347.66|349.95|347.07|0
1650569860000|2022-04-21 19:37:40|350.34|347.46|350.08|347.2|350.34|347.46|350.08|347.2|0
1650569870000|2022-04-21 19:37:50|349.95|347.07|349.95|347.07|349.95|347.07|349.95|347.07|0
1650569880000|2022-04-21 19:38:00|350.08|347.2|350.73|347.85|350.73|347.85|350.08|347.2|0
1650569890000|2022-04-21 19:38:10|350.8|347.92|351.06|348.18|351.06|348.18|350.73|347.85|0
1650569900000|2022-04-21 19:38:20|350.73|347.85|350.47|347.59|350.73|347.85|350.34|347.46|0
1650569910000|2022-04-21 19:38:30|350.59|347.47|350.59|347.47|350.59|347.47|350.46|347.34|0
1650569920000|2022-04-21 19:38:40|350.72|347.6|350.98|347.86|350.98|347.86|350.72|347.6|0
1650569930000|2022-04-21 19:38:50|351.11|347.99|350.85|347.73|351.11|347.99|350.85|347.73|0
1650569940000|2022-04-21 19:39:00|350.46|347.34|350.33|347.21|350.59|347.47|350.33|347.21|0
1650569950000|2022-04-21 19:39:10|350.2|347.08|348.78|345.66|350.2|347.08|348.78|345.66|0
1650569960000|2022-04-21 19:39:20|348.34|345.22|349.17|346.05|349.17|346.05|348.34|345.22|0
1650569970000|2022-04-21 19:39:30|349.43|346.31|349.43|346.31|349.43|346.31|349.3|346.18|0
1650569980000|2022-04-21 19:39:40|349.69|346.57|349.5|346.38|349.69|346.57|349.5|346.38|0
1650569990000|2022-04-21 19:39:50|349.43|346.31|349.3|346.18|349.56|346.44|349.3|346.18|0
1650570000000|2022-04-21 19:40:00|349.04|345.92|348.53|345.41|349.04|345.92|348.27|345.15|0
1650570010000|2022-04-21 19:40:10|348.65|345.53|348.65|345.53|348.65|345.53|348.53|345.41|0
1650570020000|2022-04-21 19:40:20|349.04|345.92|348.01|344.89|349.04|345.92|348.01|344.89|0
1650570030000|2022-04-21 19:40:30|347.62|344.5|347.75|344.63|347.88|344.76|347.62|344.5|0
1650570040000|2022-04-21 19:40:40|347.88|344.76|348.01|344.89|348.01|344.89|347.62|344.5|0
1650570050000|2022-04-21 19:40:50|348.65|345.53|348.4|345.28|348.65|345.53|348.4|345.28|0
1650570060000|2022-04-21 19:41:00|348.14|345.02|348.65|345.53|348.65|345.53|348.14|345.02|0
1650570070000|2022-04-21 19:41:10|348.52|345.4|348.52|345.4|348.52|345.4|348.4|345.28|0
1650570080000|2022-04-21 19:41:20|348.4|345.28|348.01|344.89|348.4|345.28|348.01|344.89|0
1650570090000|2022-04-21 19:41:30|348.14|345.02|348.14|345.02|348.27|345.15|348.14|345.02|0
1650570100000|2022-04-21 19:41:40|346.4|343.28|347.56|344.44|347.69|344.57|346.27|343.15|0
1650570110000|2022-04-21 19:41:50|347.82|344.7|348.27|345.15|348.33|345.21|347.82|344.7|0
1650570120000|2022-04-21 19:42:00|348.2|345.08|348.46|345.34|348.46|345.34|348.07|344.95|0
1650570130000|2022-04-21 19:42:10|348.59|345.47|349.36|346.24|349.36|346.24|348.59|345.47|0
1650570140000|2022-04-21 19:42:20|349.23|346.11|347.95|344.83|349.23|346.11|347.95|344.83|0
1650570150000|2022-04-21 19:42:30|347.69|344.57|347.43|344.31|347.69|344.57|347.43|344.31|0
1650570160000|2022-04-21 19:42:40|348.07|344.95|347.69|344.57|348.07|344.95|347.69|344.57|0
1650570170000|2022-04-21 19:42:50|347.75|344.63|347.43|344.31|347.82|344.7|347.43|344.31|0
1650570180000|2022-04-21 19:43:00|347.17|344.05|347.3|344.18|347.3|344.18|347.17|344.05|0
1650570190000|2022-04-21 19:43:10|347.43|344.31|347.56|344.44|347.56|344.44|347.3|344.18|0
1650570200000|2022-04-21 19:43:20|347.63|344.51|348.2|345.08|348.2|345.08|347.63|344.51|0
1650570210000|2022-04-21 19:43:30|348.33|345.21|348.33|345.21|348.33|345.21|348.33|345.21|0
1650570220000|2022-04-21 19:43:40|347.94|344.82|347.82|344.7|347.94|344.82|347.82|344.7|0
1650570230000|2022-04-21 19:43:50|347.3|344.18|347.05|343.93|347.3|344.18|347.05|343.93|0
1650570240000|2022-04-21 19:44:00|347.17|344.05|347.3|344.18|347.3|344.18|347.05|343.93|0
1650570250000|2022-04-21 19:44:10|346.92|343.8|346.02|342.9|347.05|343.93|346.02|342.9|0
1650570260000|2022-04-21 19:44:20|345.64|342.52|346.28|343.16|346.28|343.16|345.64|342.52|0
1650570270000|2022-04-21 19:44:30|346.02|342.9|346.02|342.9|346.02|342.9|345.76|342.64|0
1650570280000|2022-04-21 19:44:40|346.15|343.03|345.76|342.64|346.15|343.03|345.76|342.64|0
1650570290000|2022-04-21 19:44:50|345.63|342.51|345.51|342.39|345.63|342.51|345.38|342.26|0
1650570300000|2022-04-21 19:45:00|345.63|342.51|346.02|342.9|346.28|343.16|345.63|342.51|0
1650570310000|2022-04-21 19:45:10|345.63|342.51|346.02|342.9|346.28|343.16|345.63|342.51|0
1650570320000|2022-04-21 19:45:20|346.28|343.16|346.53|343.41|346.53|343.41|346.28|343.16|0
1650570330000|2022-04-21 19:45:30|346.66|343.54|346.79|343.67|346.92|343.8|346.66|343.54|0
1650570340000|2022-04-21 19:45:40|347.24|344.12|348.46|345.34|348.46|345.34|347.17|344.05|0
1650570350000|2022-04-21 19:45:50|347.94|344.82|348.33|345.21|348.33|345.21|347.94|344.82|0
1650570360000|2022-04-21 19:46:00|348.72|345.6|349.23|346.11|349.36|346.24|348.72|345.6|0
1650570370000|2022-04-21 19:46:10|349.36|346.24|349.88|346.76|349.88|346.76|349.36|346.24|0
1650570380000|2022-04-21 19:46:20|350.13|347.01|350.39|347.27|350.52|347.4|350.13|347.01|0
1650570390000|2022-04-21 19:46:30|350.65|347.53|350.52|347.4|350.65|347.53|350.52|347.4|0
1650570400000|2022-04-21 19:46:40|350.39|347.27|350.52|347.4|350.65|347.53|350.39|347.27|0
1650570410000|2022-04-21 19:46:50|350.01|346.89|350.13|347.01|350.13|347.01|349.88|346.76|0
1650570420000|2022-04-21 19:47:00|350.39|347.27|350.39|347.27|350.52|347.4|350.39|347.27|0
1650570430000|2022-04-21 19:47:10|350.65|347.53|350.39|347.27|350.78|347.66|350.39|347.27|0
1650570440000|2022-04-21 19:47:20|350.13|347.01|350.39|347.27|350.39|347.27|350.13|347.01|0
1650570450000|2022-04-21 19:47:30|350.52|347.4|350.39|347.27|350.65|347.53|350.39|347.27|0
1650570460000|2022-04-21 19:47:40|350.65|347.53|350.65|347.53|350.65|347.53|350.52|347.4|0
1650570470000|2022-04-21 19:47:50|350.39|347.27|350.26|347.14|350.52|347.4|350.26|347.14|0
1650570480000|2022-04-21 19:48:00|349.62|346.5|350.01|346.89|350.01|346.89|349.62|346.5|0
1650570490000|2022-04-21 19:48:10|349.75|346.63|350.65|347.53|350.65|347.53|349.75|346.63|0
1650570500000|2022-04-21 19:48:20|350.78|347.66|351.17|348.05|351.17|348.05|350.78|347.66|0
1650570510000|2022-04-21 19:48:30|351.82|348.7|351.43|348.31|351.82|348.7|351.43|348.31|0
1650570520000|2022-04-21 19:48:40|351.17|348.05|351.69|348.57|351.69|348.57|350.98|347.86|0
1650570530000|2022-04-21 19:48:50|351.82|348.7|352.21|349.09|352.21|349.09|351.82|348.7|0
1650570540000|2022-04-21 19:49:00|352.2|349.08|352.59|349.47|352.59|349.47|352.2|349.08|0
1650570550000|2022-04-21 19:49:10|352.33|349.21|352.59|349.47|352.59|349.47|352.33|349.21|0
1650570560000|2022-04-21 19:49:20|352.72|349.6|352.85|349.73|352.85|349.73|352.46|349.34|0
1650570570000|2022-04-21 19:49:30|353.11|349.99|352.85|349.73|353.11|349.99|352.85|349.73|0
1650570580000|2022-04-21 19:49:40|352.98|349.86|352.98|349.86|353.24|350.12|352.98|349.86|0
1650570590000|2022-04-21 19:49:50|353.18|350.06|353.24|350.12|353.37|350.25|353.18|350.06|0
1650570600000|2022-04-21 19:50:00|351.56|348.44|348.2|345.08|351.56|348.44|348.2|345.08|0
1650570610000|2022-04-21 19:50:10|348.84|345.72|348.97|345.85|348.97|345.85|348.33|345.21|0
1650570620000|2022-04-21 19:50:20|348.59|345.47|347.43|344.31|348.59|345.47|347.43|344.31|0
1650570630000|2022-04-21 19:50:30|347.04|343.92|348.33|345.21|348.33|345.21|347.04|343.92|0
1650570640000|2022-04-21 19:50:40|348.59|345.47|348.07|344.95|348.97|345.85|348.07|344.95|0
1650570650000|2022-04-21 19:50:50|347.43|344.31|347.56|344.44|347.68|344.56|347.43|344.31|0
1650570660000|2022-04-21 19:51:00|347.17|344.05|347.43|344.31|347.94|344.82|347.17|344.05|0
1650570670000|2022-04-21 19:51:10|346.79|343.67|347.3|344.18|347.3|344.18|346.79|343.67|0
1650570680000|2022-04-21 19:51:20|346.91|343.79|347.43|344.31|347.43|344.31|346.91|343.79|0
1650570690000|2022-04-21 19:51:30|347.68|344.56|347.56|344.44|348.07|344.95|347.56|344.44|0
1650570700000|2022-04-21 19:51:40|347.43|344.31|345.11|341.99|347.43|344.31|345.11|341.99|0
1650570710000|2022-04-21 19:51:50|344.98|341.86|344.72|341.6|344.98|341.86|344.46|341.34|0
1650570720000|2022-04-21 19:52:00|344.02|340.9|343.7|340.58|344.02|340.9|343.7|340.58|0
1650570730000|2022-04-21 19:52:10|343.95|340.83|343.57|340.45|343.95|340.83|343.57|340.45|0
1650570740000|2022-04-21 19:52:20|343.44|340.32|343.57|340.45|343.82|340.7|343.44|340.32|0
1650570750000|2022-04-21 19:52:30|343.44|340.32|344.08|340.96|344.08|340.96|343.44|340.32|0
1650570760000|2022-04-21 19:52:40|344.46|341.34|344.59|341.47|344.72|341.6|344.34|341.22|0
1650570770000|2022-04-21 19:52:50|344.27|341.15|343.57|340.45|344.27|341.15|343.44|340.32|0
1650570780000|2022-04-21 19:53:00|343.82|340.7|344.08|340.96|344.08|340.96|343.82|340.7|0
1650570790000|2022-04-21 19:53:10|344.21|341.09|344.34|341.22|344.59|341.47|344.21|341.09|0
1650570800000|2022-04-21 19:53:20|343.95|340.83|343.44|340.32|343.95|340.83|343.44|340.32|0
1650570810000|2022-04-21 19:53:30|343.31|340.19|343.06|339.94|343.31|340.19|342.93|339.81|0
1650570820000|2022-04-21 19:53:40|342.93|339.81|342.93|339.81|342.93|339.81|342.67|339.55|0
1650570830000|2022-04-21 19:53:50|342.8|339.68|343.31|340.19|343.31|340.19|342.67|339.55|0
1650570840000|2022-04-21 19:54:00|342.8|339.68|342.67|339.55|342.8|339.68|342.42|339.3|0
1650570850000|2022-04-21 19:54:10|342.93|339.81|343.44|340.32|343.44|340.32|342.74|339.62|0
1650570860000|2022-04-21 19:54:20|343.82|340.7|344.21|341.09|344.21|341.09|343.7|340.58|0
1650570870000|2022-04-21 19:54:30|343.95|340.83|343.82|340.7|343.95|340.83|343.82|340.7|0
1650570880000|2022-04-21 19:54:40|344.59|341.47|344.98|341.86|346|342.88|344.59|341.47|0
1650570890000|2022-04-21 19:54:50|344.72|341.6|344.34|341.22|344.98|341.86|344.34|341.22|0
1650570900000|2022-04-21 19:55:00|343.95|340.83|344.33|341.21|344.98|341.86|343.95|340.83|0
1650570910000|2022-04-21 19:55:10|343.95|340.83|345.1|341.98|345.1|341.98|343.95|340.83|0
1650570920000|2022-04-21 19:55:20|344.85|341.73|345.36|342.24|345.36|342.24|344.85|341.73|0
1650570930000|2022-04-21 19:55:30|345.1|341.98|344.59|341.47|345.1|341.98|344.59|341.47|0
1650570940000|2022-04-21 19:55:40|344.72|341.6|345.36|342.24|345.36|342.24|344.59|341.47|0
1650570950000|2022-04-21 19:55:50|345.17|342.05|344.72|341.6|345.17|342.05|344.72|341.6|0
1650570960000|2022-04-21 19:56:00|344.46|341.34|344.85|341.73|344.85|341.73|344.46|341.34|0
1650570970000|2022-04-21 19:56:10|344.98|341.86|346.52|343.4|346.52|343.4|344.98|341.86|0
1650570980000|2022-04-21 19:56:20|346.39|343.27|346.13|343.01|346.39|343.27|346.13|343.01|0
1650570990000|2022-04-21 19:56:30|346.39|343.27|347.03|343.91|347.03|343.91|346.13|343.01|0
1650571000000|2022-04-21 19:56:40|347.29|344.17|346.9|343.78|347.29|344.17|346.9|343.78|0
1650571010000|2022-04-21 19:56:50|346.52|343.4|346.77|343.65|346.77|343.65|345.87|342.75|0
1650571020000|2022-04-21 19:57:00|346.65|343.53|346.26|343.14|346.65|343.53|346.13|343.01|0
1650571030000|2022-04-21 19:57:10|347.03|343.91|347.16|344.04|347.29|344.17|347.03|343.91|0
1650571040000|2022-04-21 19:57:20|347.29|344.17|347.81|344.69|347.81|344.69|347.29|344.17|0
1650571050000|2022-04-21 19:57:30|348.06|344.94|348.06|344.94|348.32|345.2|348.06|344.94|0
1650571060000|2022-04-21 19:57:40|348.32|345.2|347.81|344.69|348.45|345.33|347.81|344.69|0
1650571070000|2022-04-21 19:57:50|347.55|344.43|347.68|344.56|347.68|344.56|347.42|344.3|0
1650571080000|2022-04-21 19:58:00|347.42|344.3|347.29|344.17|347.42|344.3|347.29|344.17|0
1650571090000|2022-04-21 19:58:10|347.03|343.91|347.03|343.91|347.29|344.17|347.03|343.91|0
1650571100000|2022-04-21 19:58:20|346.52|343.4|346.26|343.14|346.77|343.65|346.13|343.01|0
1650571110000|2022-04-21 19:58:30|346.13|343.01|346.26|343.14|346.39|343.27|346.13|343.01|0
1650571120000|2022-04-21 19:58:40|346.9|343.78|347.55|344.43|347.55|344.43|346.9|343.78|0
1650571130000|2022-04-21 19:58:50|347.03|343.91|346.65|343.53|347.03|343.91|346.65|343.53|0
1650571140000|2022-04-21 19:59:00|346.39|343.27|345.87|342.75|346.39|343.27|345.87|342.75|0
1650571150000|2022-04-21 19:59:10|346.52|343.4|346.65|343.53|346.77|343.65|346.52|343.4|0
1650571160000|2022-04-21 19:59:20|347.68|344.56|347.68|344.56|347.81|344.69|347.68|344.56|0
1650571170000|2022-04-21 19:59:30|347.8|344.68|347.16|344.04|347.8|344.68|347.03|343.91|0
1650571180000|2022-04-21 19:59:40|347.03|343.91|346.64|343.52|347.03|343.91|346.64|343.52|0
1650571190000|2022-04-21 19:59:50|346|342.88|346.52|343.4|346.52|343.4|345.36|342.24|0
1650571200000|2022-04-21 20:00:00|346.26|343.14|347.42|344.3|347.42|344.3|346.26|343.14|0
1650571210000|2022-04-21 20:00:10|348.19|345.07|348.06|344.94|348.19|345.07|348.06|344.94|0
1650571220000|2022-04-21 20:00:20|348.71|345.59|348.58|345.46|348.71|345.59|348.32|345.2|0
1650571230000|2022-04-21 20:00:30|348.78|345.66|348.84|345.72|348.84|345.72|348.78|345.66|0
1650571240000|2022-04-21 20:00:40|348.71|345.59|348.58|345.46|348.71|345.59|348.32|345.2|0
1650571250000|2022-04-21 20:00:50|348.71|345.59|348.97|345.85|348.97|345.85|348.71|345.59|0
1650571260000|2022-04-21 20:01:00|349.1|345.98|348.45|345.33|349.1|345.98|348.45|345.33|0
1650571270000|2022-04-21 20:01:10|348.58|345.46|348.71|345.59|348.84|345.72|348.58|345.46|0
1650571280000|2022-04-21 20:01:20|348.84|345.72|348.97|345.85|348.97|345.85|348.84|345.72|0
1650571290000|2022-04-21 20:01:30|348.84|345.72|348.84|345.72|348.84|345.72|348.71|345.59|0
1650571300000|2022-04-21 20:01:40|349.1|345.98|349.1|345.98|349.1|345.98|349.1|345.98|0
1650571310000|2022-04-21 20:01:50|349.23|346.11|349.74|346.62|349.74|346.62|349.23|346.11|0
1650571320000|2022-04-21 20:02:00|350|346.88|350|346.88|350|346.88|349.74|346.62|0
1650571330000|2022-04-21 20:02:10|350.13|347.01|350|346.88|350.13|347.01|350|346.88|0
1650571340000|2022-04-21 20:02:20|350.07|346.95|349.48|346.36|350.07|346.95|349.48|346.36|0
1650571350000|2022-04-21 20:02:30|349.61|346.49|349.87|346.75|349.87|346.75|349.61|346.49|0
1650571360000|2022-04-21 20:02:40|350|346.88|349.74|346.62|350|346.88|349.74|346.62|0
1650571370000|2022-04-21 20:02:50|349.61|346.49|349.61|346.49|349.74|346.62|349.35|346.23|0
1650571380000|2022-04-21 20:03:00|349.94|346.82|349.61|346.49|349.94|346.82|349.48|346.36|0
1650571390000|2022-04-21 20:03:10|349.48|346.36|349.61|346.49|349.61|346.49|349.35|346.23|0
1650571400000|2022-04-21 20:03:20|349.35|346.23|349.61|346.49|349.61|346.49|349.35|346.23|0
1650571410000|2022-04-21 20:03:30|349.74|346.62|349.35|346.23|349.74|346.62|349.35|346.23|0
1650571420000|2022-04-21 20:03:40|349.1|345.98|349.35|346.23|349.35|346.23|349.1|345.98|0
1650571430000|2022-04-21 20:03:50|349.48|346.36|349.48|346.36|349.48|346.36|349.35|346.23|0
1650571440000|2022-04-21 20:04:00|349.74|346.62|350.13|347.01|350.13|347.01|349.74|346.62|0
1650571450000|2022-04-21 20:04:10|350.39|347.27|349.87|346.75|350.39|347.27|349.74|346.62|0
1650571460000|2022-04-21 20:04:20|350|346.88|350.13|347.01|350.13|347.01|350|346.88|0
1650571470000|2022-04-21 20:04:30|350.07|346.95|350.26|347.14|350.26|347.14|349.87|346.75|0
1650571480000|2022-04-21 20:04:40|350.13|347.01|349.87|346.75|350.2|347.08|349.87|346.75|0
1650571490000|2022-04-21 20:04:50|350|346.88|349.48|346.36|350|346.88|349.48|346.36|0
1650571500000|2022-04-21 20:05:00|349.35|346.23|349.42|346.3|349.48|346.36|349.35|346.23|0
1650571510000|2022-04-21 20:05:10|349.61|346.49|349.09|345.97|349.61|346.49|349.09|345.97|0
1650571520000|2022-04-21 20:05:20|348.71|345.59|348.58|345.46|348.71|345.59|348.58|345.46|0
1650571530000|2022-04-21 20:05:30|348.45|345.33|348.97|345.85|348.97|345.85|348.45|345.33|0
1650571540000|2022-04-21 20:05:40|348.84|345.72|348.84|345.72|348.84|345.72|348.71|345.59|0
1650571550000|2022-04-21 20:05:50|348.71|345.59|348.58|345.46|348.71|345.59|348.58|345.46|0
1650571560000|2022-04-21 20:06:00|348.45|345.33|348.45|345.33|348.45|345.33|348.45|345.33|0
1650571570000|2022-04-21 20:06:10|348.32|345.2|348.32|345.2|348.32|345.2|348.32|345.2|0
1650571580000|2022-04-21 20:06:20|348.45|345.33|348.32|345.2|348.45|345.33|348.32|345.2|0
1650571590000|2022-04-21 20:06:30|348.45|345.33|348.22|345.82|348.45|345.82|348.09|345.33|0
1650571600000|2022-04-21 20:06:40|348.48|346.08|348.73|346.33|348.73|346.33|348.48|346.08|0
1650571610000|2022-04-21 20:06:50|348.8|346.4|348.86|346.46|348.99|346.59|348.8|346.4|0
1650571620000|2022-04-21 20:07:00|349.06|346.66|349.12|346.72|349.19|346.79|349.06|346.66|0
1650571630000|2022-04-21 20:07:10|349.25|346.85|349.25|346.85|349.25|346.85|349.12|346.72|0
1650571640000|2022-04-21 20:07:20|349.12|346.72|349.12|346.72|349.12|346.72|349.06|346.66|0
1650571650000|2022-04-21 20:07:30|348.99|346.59|348.6|346.2|348.99|346.59|348.6|346.2|0
1650571660000|2022-04-21 20:07:40|348.73|346.33|348.73|346.33|348.73|346.33|348.6|346.2|0
1650571670000|2022-04-21 20:07:50|347.97|345.57|349.65|347.25|349.65|347.25|347.97|345.57|0
1650571680000|2022-04-21 20:08:00|349.45|347.05|348.87|346.47|349.45|347.05|348.87|346.47|0
1650571690000|2022-04-21 20:08:10|349|346.6|349|346.6|349|346.6|348.87|346.47|0
1650571700000|2022-04-21 20:08:20|348.87|346.47|348.87|346.47|348.87|346.47|348.87|346.47|0
1650571710000|2022-04-21 20:08:30|349|346.6|349|346.6|349|346.6|348.87|346.47|0
1650571720000|2022-04-21 20:08:40|349.13|346.73|349.26|346.86|349.26|346.86|349|346.6|0
1650571730000|2022-04-21 20:08:50|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1650571740000|2022-04-21 20:09:00|349.26|346.86|348.74|346.34|349.26|346.86|348.61|346.21|0
1650571750000|2022-04-21 20:09:10|348.61|346.21|348.22|345.82|348.61|346.21|348.22|345.82|0
1650571760000|2022-04-21 20:09:20|348.09|345.69|348.48|346.08|348.48|346.08|348.09|345.69|0
1650571770000|2022-04-21 20:09:30|348.55|346.15|348.74|346.34|348.74|346.34|348.35|345.95|0
1650571780000|2022-04-21 20:09:40|348.87|346.47|349.32|346.92|349.39|346.99|348.87|346.47|0
1650571790000|2022-04-21 20:09:50|349.39|346.99|349.39|346.99|349.39|346.99|349|346.6|0
1650571800000|2022-04-21 20:10:00|349.26|346.86|349.52|347.12|349.64|347.24|349.13|346.73|0
1650571810000|2022-04-21 20:10:10|349.9|347.5|350.03|347.63|350.16|347.76|349.9|347.5|0
1650571820000|2022-04-21 20:10:20|350.55|348.15|351.59|349.19|351.59|349.19|350.55|348.15|0
1650571830000|2022-04-21 20:10:30|351.72|349.32|351.46|349.06|351.72|349.32|351.33|348.93|0
1650571840000|2022-04-21 20:10:40|351.07|348.67|351.46|349.06|351.46|349.06|351.07|348.67|0
1650571850000|2022-04-21 20:10:50|351.33|348.93|350.29|347.89|351.33|348.93|350.29|347.89|0
1650571860000|2022-04-21 20:11:00|350.81|348.41|350.94|348.54|351.07|348.67|350.81|348.41|0
1650571870000|2022-04-21 20:11:10|350.55|348.15|350.42|348.02|350.68|348.28|350.42|348.02|0
1650571880000|2022-04-21 20:11:20|350.29|347.89|350.16|347.76|350.29|347.89|350.16|347.76|0
1650571890000|2022-04-21 20:11:30|350.03|347.63|350.16|347.76|350.42|348.02|350.03|347.63|0
1650571900000|2022-04-21 20:11:40|350.29|347.89|349.9|347.5|350.29|347.89|349.9|347.5|0
1650571910000|2022-04-21 20:11:50|350.03|347.63|349.9|347.5|350.03|347.63|349.77|347.37|0
1650571920000|2022-04-21 20:12:00|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1650571930000|2022-04-21 20:12:10|350.29|347.89|349.9|347.5|350.55|348.15|349.9|347.5|0
1650571940000|2022-04-21 20:12:20|350.16|347.76|349.9|347.5|350.16|347.76|349.77|347.37|0
1650571950000|2022-04-21 20:12:30|350.03|347.63|350.03|347.63|350.16|347.76|350.03|347.63|0
1650571960000|2022-04-21 20:12:40|349.9|347.5|349.77|347.37|349.9|347.5|349.77|347.37|0
1650571970000|2022-04-21 20:12:50|349.51|347.11|349.38|346.98|349.51|347.11|349.38|346.98|0
1650571980000|2022-04-21 20:13:00|349.51|347.11|349.26|346.86|349.51|347.11|349.26|346.86|0
1650571990000|2022-04-21 20:13:10|349.13|346.73|348.35|345.95|349.13|346.73|348.35|345.95|0
1650572000000|2022-04-21 20:13:20|347.83|345.43|347.83|345.43|348.09|345.69|347.83|345.43|0
1650572010000|2022-04-21 20:13:30|347.58|345.18|347.32|344.92|347.58|345.18|347.32|344.92|0
1650572020000|2022-04-21 20:13:40|347.71|345.31|347.19|344.79|347.71|345.31|347.19|344.79|0
1650572030000|2022-04-21 20:13:50|347|344.6|347.9|345.5|347.96|345.56|347|344.6|0
1650572040000|2022-04-21 20:14:00|348.09|345.69|348.35|345.95|348.35|345.95|348.09|345.69|0
1650572050000|2022-04-21 20:14:10|348.61|346.21|348.87|346.47|348.87|346.47|348.61|346.21|0
1650572060000|2022-04-21 20:14:20|348.74|346.34|349.38|346.98|349.38|346.98|348.74|346.34|0
1650572070000|2022-04-21 20:14:30|349.13|346.73|349|346.6|349.25|346.85|349|346.6|0
1650572080000|2022-04-21 20:14:40|348.74|346.34|348.74|346.34|348.87|346.47|348.74|346.34|0
1650572090000|2022-04-21 20:14:50|348.48|346.08|348.35|345.95|348.48|346.08|348.35|345.95|0
1650572110000|2022-04-21 20:15:10|348.29|345.49|348.29|345.49|348.29|345.49|348.29|345.49|0
1650572120000|2022-04-21 20:15:20|348.03|345.23|347.78|344.98|348.03|345.23|347.78|344.98|0
1650572130000|2022-04-21 20:15:30|347.71|344.91|347.65|344.85|347.71|344.91|347.52|344.72|0
1650572140000|2022-04-21 20:15:40|347.78|344.98|347.84|345.04|347.84|345.04|347.78|344.98|0
1650572150000|2022-04-21 20:15:50|347.78|344.98|348.16|345.36|348.16|345.36|347.78|344.98|0
1650572160000|2022-04-21 20:16:00|348.55|345.75|349.07|346.27|349.2|346.4|348.55|345.75|0
1650572170000|2022-04-21 20:16:10|349.2|346.4|349.32|346.52|349.32|346.52|349.2|346.4|0
1650572180000|2022-04-21 20:16:20|349.2|346.4|349.52|346.72|349.52|346.72|349.2|346.4|0
1650572190000|2022-04-21 20:16:30|349.58|346.78|349.71|346.91|349.71|346.91|349.45|346.65|0
1650572200000|2022-04-21 20:16:40|349.45|346.65|349.58|346.78|349.71|346.91|349.45|346.65|0
1650572210000|2022-04-21 20:16:50|349.45|346.65|349.58|346.78|349.58|346.78|349.45|346.65|0
1650572220000|2022-04-21 20:17:00|349.32|346.52|349.07|346.27|349.45|346.65|349.07|346.27|0
1650572230000|2022-04-21 20:17:10|348.94|346.14|349.45|346.65|349.45|346.65|348.81|346.01|0
1650572240000|2022-04-21 20:17:20|349.19|346.39|348.94|346.14|349.19|346.39|348.94|346.14|0
1650572250000|2022-04-21 20:17:30|348.68|345.88|348.68|345.88|348.81|346.01|348.68|345.88|0
1650572260000|2022-04-21 20:17:40|348.55|345.75|348.68|345.88|348.68|345.88|348.55|345.75|0
1650572270000|2022-04-21 20:17:50|348.55|345.75|348.68|345.88|348.68|345.88|348.55|345.75|0
1650572280000|2022-04-21 20:18:00|348.94|346.14|349.07|346.27|349.07|346.27|348.81|346.01|0
1650572290000|2022-04-21 20:18:10|349.19|346.39|349.32|346.52|349.45|346.65|349.19|346.39|0
1650572300000|2022-04-21 20:18:20|349.19|346.39|348.94|346.14|349.19|346.39|348.94|346.14|0
1650572310000|2022-04-21 20:18:30|348.81|346.01|348.68|345.88|348.81|346.01|348.68|345.88|0
1650572320000|2022-04-21 20:18:40|348.94|346.14|348.87|346.07|348.94|346.14|348.87|346.07|0
1650572330000|2022-04-21 20:18:50|348.81|346.01|348.68|345.88|348.81|346.01|348.62|345.82|0
1650572340000|2022-04-21 20:19:00|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1650572350000|2022-04-21 20:19:10|348.94|346.14|349.19|346.39|349.32|346.52|348.94|346.14|0
1650572360000|2022-04-21 20:19:20|349.13|346.33|349.06|346.26|349.13|346.33|348.94|346.14|0
1650572370000|2022-04-21 20:19:30|348.94|346.14|348.94|346.14|349.06|346.26|348.94|346.14|0
1650572380000|2022-04-21 20:19:40|349|346.2|348.94|346.14|349|346.2|348.94|346.14|0
1650572390000|2022-04-21 20:19:50|349.06|346.26|349.19|346.39|349.19|346.39|349.06|346.26|0
1650572400000|2022-04-21 20:20:00|349.32|346.52|349.06|346.26|349.32|346.52|349.06|346.26|0
1650572410000|2022-04-21 20:20:10|349.19|346.39|349.06|346.26|349.19|346.39|348.94|346.14|0
1650572420000|2022-04-21 20:20:20|349.13|346.33|349.19|346.39|349.19|346.39|348.94|346.14|0
1650572430000|2022-04-21 20:20:30|349.13|346.33|349.19|346.39|349.19|346.39|349.06|346.26|0
1650572440000|2022-04-21 20:20:40|349.13|346.33|348.87|346.07|349.13|346.33|348.87|346.07|0
1650572450000|2022-04-21 20:20:50|349.06|346.26|349.32|346.52|349.32|346.52|349.06|346.26|0
1650572460000|2022-04-21 20:21:00|349.45|346.65|349.45|346.65|349.45|346.65|349.32|346.52|0
1650572470000|2022-04-21 20:21:10|349.32|346.52|349.32|346.52|349.32|346.52|349.26|346.46|0
1650572480000|2022-04-21 20:21:20|349.19|346.39|349.06|346.26|349.19|346.39|349.06|346.26|0
1650572490000|2022-04-21 20:21:30|348.93|346.13|349.06|346.26|349.06|346.26|348.93|346.13|0
1650572500000|2022-04-21 20:21:40|349.19|346.39|349.32|346.52|349.32|346.52|349.19|346.39|0
1650572510000|2022-04-21 20:21:50|349.19|346.39|348.93|346.13|349.19|346.39|348.93|346.13|0
1650572520000|2022-04-21 20:22:00|348.81|346.01|348.81|346.01|348.81|346.01|348.81|346.01|0
1650572530000|2022-04-21 20:22:10|348.93|346.13|348.93|346.13|348.93|346.13|348.93|346.13|0
1650572540000|2022-04-21 20:22:20|349.06|346.26|349.06|346.26|349.06|346.26|349.06|346.26|0
1650572550000|2022-04-21 20:22:30|349.32|346.52|349.39|346.59|349.39|346.59|349.32|346.52|0
1650572560000|2022-04-21 20:22:40|349.45|346.65|349.71|346.91|349.71|346.91|349.45|346.65|0
1650572570000|2022-04-21 20:22:50|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1650572580000|2022-04-21 20:23:00|349.91|347.11|349.32|346.52|349.91|347.11|349.32|346.52|0
1650572590000|2022-04-21 20:23:10|349.84|347.04|349.45|346.65|349.84|347.04|349.45|346.65|0
1650572610000|2022-04-21 20:23:30|349.71|346.91|349.78|346.98|349.78|346.98|349.71|346.91|0
1650572620000|2022-04-21 20:23:40|349.65|346.85|349.78|346.98|349.78|346.98|349.65|346.85|0
1650572630000|2022-04-21 20:23:50|349.32|346.52|349.58|346.78|349.58|346.78|349.32|346.52|0
1650572640000|2022-04-21 20:24:00|349.45|346.65|349.52|346.72|349.58|346.78|349.45|346.65|0
1650572650000|2022-04-21 20:24:10|349.32|346.52|349.32|346.52|349.52|346.72|349.32|346.52|0
1650572660000|2022-04-21 20:24:20|349.13|346.33|348.68|345.88|349.13|346.33|348.68|345.88|0
1650572670000|2022-04-21 20:24:30|348.93|346.13|348.93|346.13|348.93|346.13|348.8|346|0
1650572680000|2022-04-21 20:24:40|348.87|346.07|349.32|346.52|349.32|346.52|348.87|346.07|0
1650572690000|2022-04-21 20:24:50|349.19|346.39|349.32|346.52|349.32|346.52|349.19|346.39|0
1650572700000|2022-04-21 20:25:00|348.8|346|348.8|346|348.87|346.07|348.67|345.87|0
1650572710000|2022-04-21 20:25:10|348.74|345.94|348.67|345.87|348.8|346|348.67|345.87|0
1650572720000|2022-04-21 20:25:20|348.48|345.68|348.67|345.87|348.67|345.87|348.42|345.62|0
1650572730000|2022-04-21 20:25:30|348.55|345.75|348.74|345.94|348.74|345.94|348.42|345.62|0
1650572740000|2022-04-21 20:25:40|348.8|346|349.06|346.26|349.06|346.26|348.8|346|0
1650572750000|2022-04-21 20:25:50|348.8|346|348.55|345.75|348.8|346|348.55|345.75|0
1650572760000|2022-04-21 20:26:00|348.35|345.55|348.16|345.36|348.35|345.55|348.03|345.23|0
1650572770000|2022-04-21 20:26:10|348.61|345.81|348.67|345.87|348.67|345.87|348.61|345.81|0
1650572780000|2022-04-21 20:26:20|348.61|345.81|348.16|345.36|348.61|345.81|348.16|345.36|0
1650572790000|2022-04-21 20:26:30|348.29|345.49|348.35|345.55|348.35|345.55|348.16|345.36|0
1650572800000|2022-04-21 20:26:40|348.42|345.62|348.1|345.3|348.42|345.62|348.1|345.3|0
1650572810000|2022-04-21 20:26:50|348.16|345.36|348.03|345.23|348.16|345.36|347.9|345.1|0
1650572820000|2022-04-21 20:27:00|348.16|345.36|347.77|344.97|348.16|345.36|347.77|344.97|0
1650572830000|2022-04-21 20:27:10|347.84|345.04|347.77|344.97|347.84|345.04|347.77|344.97|0
1650572840000|2022-04-21 20:27:20|347.9|345.1|348.29|345.49|348.29|345.49|347.9|345.1|0
1650572850000|2022-04-21 20:27:30|348.48|345.68|348.54|345.74|348.54|345.74|348.48|345.68|0
1650572860000|2022-04-21 20:27:40|348.42|345.62|348.42|345.62|348.42|345.62|348.42|345.62|0
1650572870000|2022-04-21 20:27:50|348.54|345.74|348.54|345.74|348.54|345.74|348.54|345.74|0
1650572880000|2022-04-21 20:28:00|348.74|345.94|349.13|346.33|349.13|346.33|348.74|345.94|0
1650572890000|2022-04-21 20:28:10|349.19|346.39|349.19|346.39|349.32|346.52|349.19|346.39|0
1650572900000|2022-04-21 20:28:20|349.32|346.52|349.58|346.78|349.58|346.78|349.32|346.52|0
1650572910000|2022-04-21 20:28:30|349.45|346.65|349.58|346.78|349.58|346.78|349.32|346.52|0
1650572920000|2022-04-21 20:28:40|349.71|346.91|349.64|346.84|349.71|346.91|349.64|346.84|0
1650572930000|2022-04-21 20:28:50|349.77|346.97|350.1|347.3|350.1|347.3|349.77|346.97|0
1650572940000|2022-04-21 20:29:00|349.97|347.17|349.97|347.17|349.97|347.17|349.84|347.04|0
1650572950000|2022-04-21 20:29:10|350.1|347.3|350.1|347.3|350.1|347.3|349.97|347.17|0
1650572960000|2022-04-21 20:29:20|350.16|347.36|350.1|347.3|350.16|347.36|350.1|347.3|0
1650572970000|2022-04-21 20:29:30|350.09|347.29|349.71|346.91|350.09|347.29|349.71|346.91|0
1650572980000|2022-04-21 20:29:40|349.77|346.97|349.58|346.78|349.77|346.97|349.58|346.78|0
1650572990000|2022-04-21 20:29:50|349.45|346.65|349.97|347.17|349.97|347.17|349.45|346.65|0
1650573000000|2022-04-21 20:30:00|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1650573010000|2022-04-21 20:30:10|349.71|346.91|349.58|346.78|349.71|346.91|349.58|346.78|0
1650573020000|2022-04-21 20:30:20|349.71|346.91|349.97|347.17|349.97|347.17|349.71|346.91|0
1650573030000|2022-04-21 20:30:30|350.03|347.23|350.35|347.55|350.35|347.55|350.03|347.23|0
1650573040000|2022-04-21 20:30:40|350.48|347.68|350.74|347.94|350.74|347.94|350.48|347.68|0
1650573050000|2022-04-21 20:30:50|350.35|347.55|350.35|347.55|350.35|347.55|350.35|347.55|0
1650573060000|2022-04-21 20:31:00|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1650573070000|2022-04-21 20:31:10|349.84|347.04|349.96|347.16|349.96|347.16|349.71|346.91|0
1650573080000|2022-04-21 20:31:20|349.71|346.91|349.9|347.1|349.9|347.1|349.71|346.91|0
1650573090000|2022-04-21 20:31:30|349.84|347.04|349.71|346.91|349.84|347.04|349.71|346.91|0
1650573110000|2022-04-21 20:31:50|349.45|346.65|349.51|346.71|349.51|346.71|349.45|346.65|0
1650573120000|2022-04-21 20:32:00|349.32|346.52|349.06|346.26|349.32|346.52|349.06|346.26|0
1650573130000|2022-04-21 20:32:10|349.19|346.39|349.19|346.39|349.19|346.39|349.06|346.26|0
1650573140000|2022-04-21 20:32:20|349.06|346.26|349.13|346.33|349.19|346.39|349.06|346.26|0
1650573150000|2022-04-21 20:32:30|349.19|346.39|349.45|346.65|349.45|346.65|349.19|346.39|0
1650573160000|2022-04-21 20:32:40|349.58|346.78|349.71|346.91|349.71|346.91|349.58|346.78|0
1650573170000|2022-04-21 20:32:50|349.58|346.78|349.58|346.78|349.64|346.84|349.58|346.78|0
1650573180000|2022-04-21 20:33:00|349.32|346.52|349.51|346.71|349.51|346.71|349.32|346.52|0
1650573190000|2022-04-21 20:33:10|349.64|346.84|349.45|346.65|349.64|346.84|349.45|346.65|0
1650573200000|2022-04-21 20:33:20|349.32|346.52|349.06|346.26|349.32|346.52|349.06|346.26|0
1650573210000|2022-04-21 20:33:30|349.13|346.33|349.19|346.39|349.19|346.39|349.13|346.33|0
1650573220000|2022-04-21 20:33:40|349.32|346.52|349.38|346.58|349.38|346.58|349.32|346.52|0
1650573230000|2022-04-21 20:33:50|349.32|346.52|349.19|346.39|349.32|346.52|349.13|346.33|0
1650573240000|2022-04-21 20:34:00|349.06|346.26|349.19|346.39|349.19|346.39|349.06|346.26|0
1650573250000|2022-04-21 20:34:10|349.32|346.52|349.06|346.26|349.32|346.52|349.06|346.26|0
1650573260000|2022-04-21 20:34:20|349.19|346.39|349.32|346.52|349.32|346.52|349.19|346.39|0
1650573270000|2022-04-21 20:34:30|349.19|346.39|349.25|346.45|349.25|346.45|349.19|346.39|0
1650573280000|2022-04-21 20:34:40|349.45|346.65|349.58|346.78|349.58|346.78|349.45|346.65|0
1650573290000|2022-04-21 20:34:50|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1650573300000|2022-04-21 20:35:00|349.58|346.78|349.51|346.71|349.58|346.78|349.45|346.65|0
1650573310000|2022-04-21 20:35:10|349.57|346.77|349.38|346.58|349.57|346.77|349.32|346.52|0
1650573320000|2022-04-21 20:35:20|349.32|346.52|349.45|346.65|349.45|346.65|349.25|346.45|0
1650573330000|2022-04-21 20:35:30|349.77|346.97|349.7|346.9|349.77|346.97|349.7|346.9|0
1650573340000|2022-04-21 20:35:40|349.45|346.65|349.38|346.58|349.45|346.65|349.32|346.52|0
1650573350000|2022-04-21 20:35:50|349.32|346.52|349.19|346.39|349.32|346.52|349.19|346.39|0
1650573360000|2022-04-21 20:36:00|349.25|346.45|349.57|346.77|349.57|346.77|349.19|346.39|0
1650573370000|2022-04-21 20:36:10|349.45|346.65|349.96|347.16|349.96|347.16|349.45|346.65|0
1650573380000|2022-04-21 20:36:20|349.83|347.03|349.83|347.03|349.83|347.03|349.7|346.9|0
1650573390000|2022-04-21 20:36:30|349.96|347.16|349.7|346.9|349.96|347.16|349.7|346.9|0
1650573400000|2022-04-21 20:36:40|349.83|347.03|350.35|347.55|350.35|347.55|349.83|347.03|0
1650573410000|2022-04-21 20:36:50|350.22|347.42|350.09|347.29|350.22|347.42|349.96|347.16|0
1650573420000|2022-04-21 20:37:00|350.22|347.42|349.96|347.16|350.22|347.42|349.96|347.16|0
1650573430000|2022-04-21 20:37:10|350.09|347.29|350.22|347.42|350.22|347.42|350.09|347.29|0
1650573440000|2022-04-21 20:37:20|349.96|347.16|350.03|347.23|350.03|347.23|349.96|347.16|0
1650573450000|2022-04-21 20:37:30|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1650573460000|2022-04-21 20:37:40|350.35|347.55|350.09|347.29|350.35|347.55|350.09|347.29|0
1650573470000|2022-04-21 20:37:50|349.96|347.16|350.03|347.23|350.09|347.29|349.96|347.16|0
1650573490000|2022-04-21 20:38:10|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1650573500000|2022-04-21 20:38:20|349.83|347.03|350.09|347.29|350.09|347.29|349.83|347.03|0
1650573510000|2022-04-21 20:38:30|350.03|347.23|349.9|347.1|350.03|347.23|349.9|347.1|0
1650573520000|2022-04-21 20:38:40|349.64|346.84|349.9|347.1|349.9|347.1|349.64|346.84|0
1650573530000|2022-04-21 20:38:50|349.83|347.03|349.96|347.16|349.96|347.16|349.83|347.03|0
1650573540000|2022-04-21 20:39:00|349.9|347.1|349.9|347.1|349.96|347.16|349.9|347.1|0
1650573550000|2022-04-21 20:39:10|349.96|347.16|349.9|347.1|349.96|347.16|349.9|347.1|0
1650573560000|2022-04-21 20:39:20|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650573570000|2022-04-21 20:39:30|349.9|347.1|349.96|347.16|349.96|347.16|349.83|347.03|0
1650573580000|2022-04-21 20:39:40|350.09|347.29|349.96|347.16|350.09|347.29|349.96|347.16|0
1650573590000|2022-04-21 20:39:50|350.09|347.29|350.03|347.23|350.09|347.29|349.96|347.16|0
1650573600000|2022-04-21 20:40:00|350.22|347.42|349.9|347.1|350.22|347.42|349.9|347.1|0
1650573610000|2022-04-21 20:40:10|349.96|347.16|349.96|347.16|349.96|347.16|349.83|347.03|0
1650573620000|2022-04-21 20:40:20|350.22|347.42|350.09|347.29|350.22|347.42|350.09|347.29|0
1650573640000|2022-04-21 20:40:40|349.96|347.16|350.09|347.29|350.09|347.29|349.96|347.16|0
1650573650000|2022-04-21 20:40:50|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1650573660000|2022-04-21 20:41:00|349.96|347.16|349.96|347.16|349.96|347.16|349.83|347.03|0
1650573670000|2022-04-21 20:41:10|349.9|347.1|349.96|347.16|349.96|347.16|349.9|347.1|0
1650573680000|2022-04-21 20:41:20|350.09|347.29|349.96|347.16|350.09|347.29|349.96|347.16|0
1650573690000|2022-04-21 20:41:30|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650573710000|2022-04-21 20:41:50|349.9|347.1|349.96|347.16|349.96|347.16|349.9|347.1|0
1650573720000|2022-04-21 20:42:00|349.83|347.03|349.7|346.9|349.96|347.16|349.7|346.9|0
1650573730000|2022-04-21 20:42:10|349.51|346.71|349.44|346.64|349.51|346.71|349.44|346.64|0
1650573740000|2022-04-21 20:42:20|349.31|346.51|349.18|346.38|349.31|346.51|349.18|346.38|0
1650573750000|2022-04-21 20:42:30|349.31|346.51|349.18|346.38|349.31|346.51|349.18|346.38|0
1650573760000|2022-04-21 20:42:40|349.05|346.25|349.31|346.51|349.31|346.51|349.05|346.25|0
1650573770000|2022-04-21 20:42:50|349.18|346.38|349.31|346.51|349.31|346.51|349.18|346.38|0
1650573780000|2022-04-21 20:43:00|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1650573790000|2022-04-21 20:43:10|349.44|346.64|349.7|346.9|349.7|346.9|349.44|346.64|0
1650573800000|2022-04-21 20:43:20|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1650573810000|2022-04-21 20:43:30|349.7|346.9|349.83|347.03|349.9|347.1|349.7|346.9|0
1650573820000|2022-04-21 20:43:40|349.7|346.9|349.77|346.97|349.77|346.97|349.7|346.9|0
1650573830000|2022-04-21 20:43:50|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650573840000|2022-04-21 20:44:00|349.64|346.84|349.57|346.77|349.64|346.84|349.57|346.77|0
1650573850000|2022-04-21 20:44:10|349.51|346.71|349.31|346.51|349.57|346.77|349.31|346.51|0
1650573860000|2022-04-21 20:44:20|349.25|346.45|349.05|346.25|349.25|346.45|349.05|346.25|0
1650573870000|2022-04-21 20:44:30|349.18|346.38|349.31|346.51|349.31|346.51|349.05|346.25|0
1650573880000|2022-04-21 20:44:40|349.25|346.45|349.31|346.51|349.31|346.51|349.25|346.45|0
1650573890000|2022-04-21 20:44:50|349.44|346.64|349.44|346.64|349.44|346.64|349.44|346.64|0
1650573900000|2022-04-21 20:45:00|349.31|346.51|349.18|346.38|349.44|346.64|349.18|346.38|0
1650573910000|2022-04-21 20:45:10|349.12|346.32|348.67|345.87|349.12|346.32|348.67|345.87|0
1650573920000|2022-04-21 20:45:20|348.92|346.12|349.05|346.25|349.05|346.25|348.92|346.12|0
1650573930000|2022-04-21 20:45:30|349.12|346.32|349.44|346.64|349.44|346.64|349.12|346.32|0
1650573940000|2022-04-21 20:45:40|349.31|346.51|348.99|346.19|349.31|346.51|348.99|346.19|0
1650573950000|2022-04-21 20:45:50|349.05|346.25|349.05|346.25|349.05|346.25|348.92|346.12|0
1650573960000|2022-04-21 20:46:00|348.92|346.12|348.79|345.99|348.92|346.12|348.67|345.87|0
1650573970000|2022-04-21 20:46:10|348.92|346.12|348.92|346.12|348.92|346.12|348.92|346.12|0
1650573980000|2022-04-21 20:46:20|349.05|346.25|348.99|346.19|349.05|346.25|348.99|346.19|0
1650573990000|2022-04-21 20:46:30|348.92|346.12|349.05|346.25|349.05|346.25|348.92|346.12|0
1650574000000|2022-04-21 20:46:40|349.18|346.38|349.12|346.32|349.18|346.38|349.12|346.32|0
1650574010000|2022-04-21 20:46:50|349.18|346.38|349.31|346.51|349.44|346.64|349.18|346.38|0
1650574020000|2022-04-21 20:47:00|349.18|346.38|349.18|346.38|349.18|346.38|349.18|346.38|0
1650574030000|2022-04-21 20:47:10|349.31|346.51|349.57|346.77|349.57|346.77|349.31|346.51|0
1650574040000|2022-04-21 20:47:20|349.64|346.84|349.57|346.77|349.64|346.84|349.57|346.77|0
1650574050000|2022-04-21 20:47:30|349.44|346.64|349.44|346.64|349.44|346.64|349.38|346.58|0
1650574060000|2022-04-21 20:47:40|349.38|346.58|349.38|346.58|349.44|346.64|349.38|346.58|0
1650574070000|2022-04-21 20:47:50|349.44|346.64|349.57|346.77|349.57|346.77|349.44|346.64|0
1650574080000|2022-04-21 20:48:00|349.7|346.9|349.57|346.77|349.77|346.97|349.57|346.77|0
1650574090000|2022-04-21 20:48:10|349.7|346.9|349.83|347.03|349.83|347.03|349.7|346.9|0
1650574110000|2022-04-21 20:48:30|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1650574120000|2022-04-21 20:48:40|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1650574130000|2022-04-21 20:48:50|349.64|346.84|349.57|346.77|349.77|346.97|349.57|346.77|0
1650574140000|2022-04-21 20:49:00|349.7|346.9|349.44|346.64|349.7|346.9|349.31|346.51|0
1650574150000|2022-04-21 20:49:10|349.31|346.51|348.54|345.74|349.31|346.51|348.54|345.74|0
1650574160000|2022-04-21 20:49:20|348.6|345.8|348.79|345.99|348.79|345.99|348.6|345.8|0
1650574170000|2022-04-21 20:49:30|349.31|346.51|349.18|346.38|349.31|346.51|349.18|346.38|0
1650574180000|2022-04-21 20:49:40|349.05|346.25|349.18|346.38|349.18|346.38|349.05|346.25|0
1650574190000|2022-04-21 20:49:50|349.31|346.51|349.57|346.77|349.57|346.77|349.31|346.51|0
1650574200000|2022-04-21 20:50:00|349.44|346.64|349.44|346.64|349.44|346.64|349.31|346.51|0
1650574210000|2022-04-21 20:50:10|349.57|346.77|349.44|346.64|349.57|346.77|349.44|346.64|0
1650574220000|2022-04-21 20:50:20|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1650574230000|2022-04-21 20:50:30|349.51|346.71|349.7|346.9|349.7|346.9|349.51|346.71|0
1650574240000|2022-04-21 20:50:40|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650574250000|2022-04-21 20:50:50|349.96|347.16|349.89|347.09|349.96|347.16|349.89|347.09|0
1650574260000|2022-04-21 20:51:00|349.7|346.9|349.83|347.03|349.83|347.03|349.7|346.9|0
1650574270000|2022-04-21 20:51:10|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1650574280000|2022-04-21 20:51:20|349.51|346.71|349.57|346.77|349.57|346.77|349.51|346.71|0
1650574290000|2022-04-21 20:51:30|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1650574300000|2022-04-21 20:51:40|349.64|346.84|349.83|347.03|349.83|347.03|349.64|346.84|0
1650574310000|2022-04-21 20:51:50|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1650574320000|2022-04-21 20:52:00|349.51|346.71|349.44|346.64|349.57|346.77|349.44|346.64|0
1650574330000|2022-04-21 20:52:10|349.57|346.77|349.7|346.9|349.7|346.9|349.57|346.77|0
1650574340000|2022-04-21 20:52:20|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650574350000|2022-04-21 20:52:30|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1650574360000|2022-04-21 20:52:40|349.76|346.96|349.7|346.9|349.83|347.03|349.7|346.9|0
1650574370000|2022-04-21 20:52:50|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650574390000|2022-04-21 20:53:10|349.89|347.09|350.08|347.28|350.08|347.28|349.89|347.09|0
1650574430000|2022-04-21 20:53:50|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1650574440000|2022-04-21 20:54:00|350.34|347.54|350.08|347.28|350.34|347.54|350.08|347.28|0
1650574470000|2022-04-21 20:54:30|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1650574480000|2022-04-21 20:54:40|350.34|347.54|350.15|347.35|350.34|347.54|350.15|347.35|0
1650574490000|2022-04-21 20:54:50|350.21|347.41|350.21|347.41|350.21|347.41|350.21|347.41|0
1650574500000|2022-04-21 20:55:00|350.08|347.28|349.83|347.03|350.08|347.28|349.83|347.03|0
1650574510000|2022-04-21 20:55:10|349.89|347.09|349.83|347.03|349.95|347.15|349.83|347.03|0
1650574520000|2022-04-21 20:55:20|349.89|347.09|349.89|347.09|349.89|347.09|349.83|347.03|0
1650574530000|2022-04-21 20:55:30|349.82|347.02|349.82|347.02|349.89|347.09|349.82|347.02|0
1650574540000|2022-04-21 20:55:40|349.89|347.09|349.95|347.15|349.95|347.15|349.89|347.09|0
1650574550000|2022-04-21 20:55:50|350.08|347.28|350.08|347.28|350.08|347.28|350.08|347.28|0
1650574560000|2022-04-21 20:56:00|349.95|347.15|349.82|347.02|349.95|347.15|349.7|346.9|0
1650574570000|2022-04-21 20:56:10|349.89|347.09|349.82|347.02|349.89|347.09|349.82|347.02|0
1650574580000|2022-04-21 20:56:20|349.95|347.15|349.95|347.15|349.95|347.15|349.95|347.15|0
1650574590000|2022-04-21 20:56:30|349.82|347.02|349.7|346.9|349.82|347.02|349.7|346.9|0
1650574600000|2022-04-21 20:56:40|349.57|346.77|349.57|346.77|349.57|346.77|349.57|346.77|0
1650574610000|2022-04-21 20:56:50|349.44|346.64|349.57|346.77|349.57|346.77|349.44|346.64|0
1650574620000|2022-04-21 20:57:00|349.5|346.7|349.44|346.64|349.5|346.7|349.44|346.64|0
1650574630000|2022-04-21 20:57:10|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1650574640000|2022-04-21 20:57:20|349.44|346.64|349.57|346.77|349.57|346.77|349.44|346.64|0
1650574660000|2022-04-21 20:57:40|349.5|346.7|349.44|346.64|349.5|346.7|349.44|346.64|0
1650574680000|2022-04-21 20:58:00|349.5|346.7|349.44|346.64|349.5|346.7|349.44|346.64|0
1650574690000|2022-04-21 20:58:10|349.31|346.51|349.31|346.51|349.37|346.57|349.31|346.51|0
1650574700000|2022-04-21 20:58:20|349.44|346.64|349.44|346.64|349.44|346.64|349.44|346.64|0
1650574710000|2022-04-21 20:58:30|349.5|346.7|349.5|346.7|349.5|346.7|349.5|346.7|0
1650574720000|2022-04-21 20:58:40|349.56|346.76|349.56|346.76|349.56|346.76|349.5|346.7|0
1650574730000|2022-04-21 20:58:50|349.5|346.7|349.44|346.64|349.5|346.7|349.44|346.64|0
1650574740000|2022-04-21 20:59:00|349.5|346.7|349.56|346.76|349.56|346.76|349.5|346.7|0
1650574750000|2022-04-21 20:59:10|350.47|347.67|350.34|347.54|350.47|347.67|350.21|347.41|0
1650574760000|2022-04-21 20:59:20|350.21|347.41|350.34|347.54|350.34|347.54|350.21|347.41|0
1650574770000|2022-04-21 20:59:30|350.28|347.48|350.21|347.41|350.34|347.54|350.21|347.41|0
1650574780000|2022-04-21 20:59:40|349.95|347.15|349.95|347.15|350.08|347.28|349.95|347.15|0
1650574790000|2022-04-21 20:59:50|349.76|346.96|349.8|347|349.8|347|349.63|346.83|0
1650574800000|2022-04-21 21:00:00|349.69|346.89|349.64|346.84|349.71|346.91|349.64|346.84|0
1650574820000|2022-04-21 21:00:20|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1650574830000|2022-04-21 21:00:30|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1650574840000|2022-04-21 21:00:40|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1650574850000|2022-04-21 21:00:50|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1650574880000|2022-04-21 21:01:20|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1650574890000|2022-04-21 21:01:30|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1650574910000|2022-04-21 21:01:50|349.56|346.76|349.3|346.5|349.56|346.76|349.3|346.5|0
1650574920000|2022-04-21 21:02:00|349.58|346.78|349.58|346.78|349.58|346.78|349.56|346.76|0
1650574970000|2022-04-21 21:02:50|349.56|346.76|349.56|346.76|349.56|346.76|349.56|346.76|0
1650574980000|2022-04-21 21:03:00|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1650574990000|2022-04-21 21:03:10|349.56|346.76|349.58|346.78|349.58|346.78|349.56|346.76|0
1650575000000|2022-04-21 21:03:20|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1650575010000|2022-04-21 21:03:30|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1650575020000|2022-04-21 21:03:40|349.56|346.76|349.46|346.66|349.56|346.76|349.46|346.66|0
1650575030000|2022-04-21 21:03:50|349.37|346.57|349.37|346.57|349.37|346.57|349.37|346.57|0
1650575040000|2022-04-21 21:04:00|349.46|346.66|349.45|346.65|349.46|346.66|349.45|346.65|0
1650575050000|2022-04-21 21:04:10|349.43|346.63|349.43|346.63|349.43|346.63|349.43|346.63|0
1650575090000|2022-04-21 21:04:50|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1650575120000|2022-04-21 21:05:20|349.46|346.66|349.41|346.61|349.46|346.66|349.41|346.61|0
1650575130000|2022-04-21 21:05:30|349.48|346.68|349.54|346.74|349.54|346.74|349.48|346.68|0
1650575140000|2022-04-21 21:05:40|349.46|346.66|349.46|346.66|349.46|346.66|349.41|346.61|0
1650575150000|2022-04-21 21:05:50|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1650575170000|2022-04-21 21:06:10|349.37|346.57|349.3|346.5|349.37|346.57|349.3|346.5|0
1650575180000|2022-04-21 21:06:20|349.37|346.57|349.46|346.66|349.46|346.66|349.37|346.57|0
1650575190000|2022-04-21 21:06:30|349.41|346.61|349.41|346.61|349.41|346.61|349.41|346.61|0
1650575250000|2022-04-21 21:07:30|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1650575300000|2022-04-21 21:08:20|349.41|346.61|349.41|346.61|349.41|346.61|349.41|346.61|0
1650575320000|2022-04-21 21:08:40|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1650575390000|2022-04-21 21:09:50|349.4|346.6|349.58|346.78|349.58|346.78|349.39|346.59|0
1650575450000|2022-04-21 21:10:50|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1650575470000|2022-04-21 21:11:10|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1650575490000|2022-04-21 21:11:30|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650575500000|2022-04-21 21:11:40|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1650575510000|2022-04-21 21:11:50|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650575520000|2022-04-21 21:12:00|349.62|346.82|349.6|346.8|349.62|346.82|349.57|346.77|0
1650575530000|2022-04-21 21:12:10|349.67|346.87|349.67|346.87|349.67|346.87|349.67|346.87|0
1650575540000|2022-04-21 21:12:20|349.6|346.8|349.62|346.82|349.62|346.82|349.57|346.77|0
1650575560000|2022-04-21 21:12:40|349.6|346.8|349.67|346.87|349.67|346.87|349.6|346.8|0
1650575590000|2022-04-21 21:13:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650575820000|2022-04-21 21:17:00|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1650575830000|2022-04-21 21:17:10|349.89|347.09|349.97|347.17|349.99|347.19|349.89|347.09|0
1650575840000|2022-04-21 21:17:20|349.93|347.13|349.97|347.17|349.97|347.17|349.93|347.13|0
1650575890000|2022-04-21 21:18:10|350.02|347.22|350.08|347.28|350.08|347.28|350.02|347.22|0
1650575910000|2022-04-21 21:18:30|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650575930000|2022-04-21 21:18:50|350.01|347.21|350.01|347.21|350.01|347.21|350.01|347.21|0
1650575940000|2022-04-21 21:19:00|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1650575960000|2022-04-21 21:19:20|349.96|347.16|350.04|347.24|350.04|347.24|349.96|347.16|0
1650575970000|2022-04-21 21:19:30|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1650575980000|2022-04-21 21:19:40|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650576030000|2022-04-21 21:20:30|350.01|347.21|350.01|347.21|350.01|347.21|350.01|347.21|0
1650576070000|2022-04-21 21:21:10|349.95|347.15|349.93|347.13|349.95|347.15|349.93|347.13|0
1650576080000|2022-04-21 21:21:20|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1650576150000|2022-04-21 21:22:30|349.85|347.05|349.85|347.05|349.85|347.05|349.85|347.05|0
1650576160000|2022-04-21 21:22:40|349.87|347.07|349.87|347.07|349.87|347.07|349.87|347.07|0
1650576170000|2022-04-21 21:22:50|349.93|347.13|349.93|347.13|349.93|347.13|349.93|347.13|0
1650576180000|2022-04-21 21:23:00|350.12|347.32|350.06|347.26|350.12|347.32|350.06|347.26|0
1650576190000|2022-04-21 21:23:10|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1650576200000|2022-04-21 21:23:20|349.74|346.94|349.74|346.94|349.74|346.94|349.74|346.94|0
1650576250000|2022-04-21 21:24:10|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1650576400000|2022-04-21 21:26:40|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1650576410000|2022-04-21 21:26:50|349.68|346.88|349.73|346.93|349.73|346.93|349.68|346.88|0
1650576520000|2022-04-21 21:28:40|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1650576530000|2022-04-21 21:28:50|349.72|346.92|349.73|346.93|349.73|346.93|349.72|346.92|0
1650576650000|2022-04-21 21:30:50|349.72|346.92|349.7|346.9|349.72|346.92|349.7|346.9|0
1650576690000|2022-04-21 21:31:30|349.72|346.92|349.7|346.9|349.72|346.92|349.7|346.9|0
1650576720000|2022-04-21 21:32:00|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1650576730000|2022-04-21 21:32:10|349.72|346.92|349.73|346.93|349.73|346.93|349.72|346.92|0
1650576810000|2022-04-21 21:33:30|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1650577000000|2022-04-21 21:36:40|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1650577300000|2022-04-21 21:41:40|349.75|346.95|349.75|346.95|349.75|346.95|349.75|346.95|0
1650577390000|2022-04-21 21:43:10|349.77|346.97|349.77|346.97|349.77|346.97|349.77|346.97|0
1650577420000|2022-04-21 21:43:40|349.78|346.98|349.78|346.98|349.78|346.98|349.78|346.98|0
1650577530000|2022-04-21 21:45:30|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1650577600000|2022-04-21 21:46:40|349.73|346.93|349.73|346.93|349.73|346.93|349.73|346.93|0
1650577650000|2022-04-21 21:47:30|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1650577730000|2022-04-21 21:48:50|349.71|346.91|349.72|346.92|349.72|346.92|349.71|346.91|0
1650577740000|2022-04-21 21:49:00|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1650577770000|2022-04-21 21:49:30|349.72|346.92|349.69|346.89|349.72|346.92|349.69|346.89|0
1650577800000|2022-04-21 21:50:00|349.72|346.92|349.72|346.92|349.72|346.92|349.72|346.92|0
1650577820000|2022-04-21 21:50:20|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1650577850000|2022-04-21 21:50:50|349.67|346.87|349.67|346.87|349.67|346.87|349.67|346.87|0
1650577970000|2022-04-21 21:52:50|349.72|346.92|349.76|346.96|349.76|346.96|349.72|346.92|0
1650577980000|2022-04-21 21:53:00|349.71|346.91|349.74|346.94|349.74|346.94|349.71|346.91|0
1650577990000|2022-04-21 21:53:10|349.8|347|349.84|347.04|349.84|347.04|349.8|347|0
1650578020000|2022-04-21 21:53:40|349.8|347|349.8|347|349.8|347|349.8|347|0
1650578040000|2022-04-21 21:54:00|349.86|347.06|349.86|347.06|349.86|347.06|349.86|347.06|0
1650578060000|2022-04-21 21:54:20|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1650578090000|2022-04-21 21:54:50|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1650578100000|2022-04-21 21:55:00|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1650578110000|2022-04-21 21:55:10|350.01|347.21|350.01|347.21|350.01|347.21|350.01|347.21|0
1650578130000|2022-04-21 21:55:30|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1650578140000|2022-04-21 21:55:40|349.97|347.17|349.97|347.17|349.97|347.17|349.97|347.17|0
1650578160000|2022-04-21 21:56:00|349.95|347.15|349.93|347.13|349.95|347.15|349.93|347.13|0
1650578170000|2022-04-21 21:56:10|349.91|347.11|349.91|347.11|349.91|347.11|349.91|347.11|0
1650578180000|2022-04-21 21:56:20|350.03|347.23|350.03|347.23|350.03|347.23|350.03|347.23|0
1650578220000|2022-04-21 21:57:00|350.05|347.25|350.03|347.23|350.05|347.25|350.03|347.23|0
1650578330000|2022-04-21 21:58:50|349.99|347.19|349.71|346.91|349.99|347.19|349.71|346.91|0
1650578340000|2022-04-21 21:59:00|349.74|346.94|349.78|346.98|349.78|346.98|349.74|346.94|0
1650578350000|2022-04-21 21:59:10|349.69|346.89|349.69|346.89|349.69|346.89|349.69|346.89|0
1650578360000|2022-04-21 21:59:20|349.74|346.94|349.61|346.81|349.74|346.94|349.61|346.81|0
1650578370000|2022-04-21 21:59:30|349.57|346.77|349.54|346.74|349.57|346.77|349.54|346.74|0
1650578380000|2022-04-21 21:59:40|349.55|346.75|349.65|346.85|349.65|346.85|349.55|346.75|0
1650578390000|2022-04-21 21:59:50|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1650578400000|2022-04-21 22:00:00|348.96|346.16|349.35|346.55|349.35|346.55|348.96|346.16|0
1650578410000|2022-04-21 22:00:10|348.89|346.09|349.02|346.22|349.02|346.22|348.89|346.09|0
1650578420000|2022-04-21 22:00:20|349.15|346.35|349.02|346.22|349.28|346.48|348.96|346.16|0
1650578430000|2022-04-21 22:00:30|348.96|346.16|349.15|346.35|349.15|346.35|348.96|346.16|0
1650578440000|2022-04-21 22:00:40|349.09|346.29|349.22|346.42|349.22|346.42|349.09|346.29|0
1650578450000|2022-04-21 22:00:50|349.41|346.61|349.41|346.61|349.41|346.61|349.28|346.48|0
1650578460000|2022-04-21 22:01:00|349.67|346.87|349.54|346.74|349.67|346.87|349.41|346.61|0
1650578470000|2022-04-21 22:01:10|349.61|346.81|349.99|347.19|349.99|347.19|349.61|346.81|0
1650578480000|2022-04-21 22:01:20|349.93|347.13|349.67|346.87|349.93|347.13|349.67|346.87|0
1650578490000|2022-04-21 22:01:30|349.61|346.81|349.15|346.35|349.61|346.81|349.15|346.35|0
1650578500000|2022-04-21 22:01:40|348.89|346.09|349.02|346.22|349.02|346.22|348.89|346.09|0
1650578510000|2022-04-21 22:01:50|349.54|346.74|349.35|346.55|349.54|346.74|349.28|346.48|0
1650578520000|2022-04-21 22:02:00|349.28|346.48|349.67|346.87|349.67|346.87|349.28|346.48|0
1650578530000|2022-04-21 22:02:10|349.93|347.13|350.06|347.26|350.06|347.26|349.86|347.06|0
1650578540000|2022-04-21 22:02:20|350.18|347.38|350.64|347.84|350.64|347.84|350.18|347.38|0
1650578550000|2022-04-21 22:02:30|350.7|347.9|350.83|348.03|350.83|348.03|350.7|347.9|0
1650578560000|2022-04-21 22:02:40|350.96|348.16|350.7|347.9|350.96|348.16|350.7|347.9|0
1650578570000|2022-04-21 22:02:50|350.57|347.77|350.57|347.77|350.57|347.77|350.57|347.77|0
1650578580000|2022-04-21 22:03:00|350.44|347.64|350.64|347.84|350.64|347.84|350.44|347.64|0
1650578590000|2022-04-21 22:03:10|350.77|347.97|350.96|348.16|351.09|348.29|350.77|347.97|0
1650578600000|2022-04-21 22:03:20|350.83|348.03|350.7|347.9|350.83|348.03|350.7|347.9|0
1650578610000|2022-04-21 22:03:30|350.57|347.77|350.31|347.51|350.83|348.03|350.31|347.51|0
1650578620000|2022-04-21 22:03:40|350.38|347.58|350.57|347.77|350.57|347.77|350.38|347.58|0
1650578630000|2022-04-21 22:03:50|350.7|347.9|350.7|347.9|350.7|347.9|350.7|347.9|0
1650578640000|2022-04-21 22:04:00|350.57|347.77|350.64|347.84|350.7|347.9|350.57|347.77|0
1650578650000|2022-04-21 22:04:10|350.7|347.9|350.9|348.1|350.9|348.1|350.7|347.9|0
1650578660000|2022-04-21 22:04:20|350.96|348.16|351.03|348.23|351.22|348.42|350.9|348.1|0
1650578670000|2022-04-21 22:04:30|350.96|348.16|350.64|347.84|351.09|348.29|350.64|347.84|0
1650578680000|2022-04-21 22:04:40|350.7|347.9|350.96|348.16|350.96|348.16|350.7|347.9|0
1650578690000|2022-04-21 22:04:50|350.9|348.1|350.96|348.16|350.96|348.16|350.9|348.1|0
1650578700000|2022-04-21 22:05:00|350.83|348.03|350.77|347.97|350.83|348.03|350.77|347.97|0
1650578710000|2022-04-21 22:05:10|350.83|348.03|350.83|348.03|350.83|348.03|350.83|348.03|0
1650578720000|2022-04-21 22:05:20|350.96|348.16|350.77|347.97|350.96|348.16|350.7|347.9|0
1650578730000|2022-04-21 22:05:30|350.57|347.77|350.57|347.77|350.7|347.9|350.57|347.77|0
1650578740000|2022-04-21 22:05:40|350.64|347.84|350.7|347.9|350.7|347.9|350.57|347.77|0
1650578750000|2022-04-21 22:05:50|350.64|347.84|350.44|347.64|350.64|347.84|350.44|347.64|0
1650578760000|2022-04-21 22:06:00|350.38|347.58|350.38|347.58|350.44|347.64|350.38|347.58|0
1650578770000|2022-04-21 22:06:10|350.25|347.45|350.38|347.58|350.44|347.64|350.25|347.45|0
1650578780000|2022-04-21 22:06:20|350.25|347.45|350.31|347.51|350.31|347.51|350.25|347.45|0
1650578790000|2022-04-21 22:06:30|350.38|347.58|350.57|347.77|350.57|347.77|350.31|347.51|0
1650578800000|2022-04-21 22:06:40|350.7|347.9|350.77|347.97|350.77|347.97|350.7|347.9|0
1650578810000|2022-04-21 22:06:50|350.83|348.03|350.96|348.16|350.96|348.16|350.83|348.03|0
1650578820000|2022-04-21 22:07:00|350.83|348.03|350.57|347.77|350.83|348.03|350.57|347.77|0
1650578830000|2022-04-21 22:07:10|350.31|347.51|350.51|347.71|350.51|347.71|350.31|347.51|0
1650578840000|2022-04-21 22:07:20|350.31|347.51|350.18|347.38|350.31|347.51|350.18|347.38|0
1650578850000|2022-04-21 22:07:30|349.99|347.19|349.92|347.12|349.99|347.19|349.92|347.12|0
1650578860000|2022-04-21 22:07:40|350.05|347.25|349.79|346.99|350.05|347.25|349.79|346.99|0
1650578870000|2022-04-21 22:07:50|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1650578880000|2022-04-21 22:08:00|349.79|346.99|349.79|346.99|349.86|347.06|349.79|346.99|0
1650578890000|2022-04-21 22:08:10|349.73|346.93|349.66|346.86|349.73|346.93|349.66|346.86|0
1650578900000|2022-04-21 22:08:20|349.79|346.99|350.18|347.38|350.18|347.38|349.79|346.99|0
1650578910000|2022-04-21 22:08:30|349.92|347.12|349.41|346.61|349.92|347.12|349.41|346.61|0
1650578930000|2022-04-21 22:08:50|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1650578940000|2022-04-21 22:09:00|349.6|346.8|349.53|346.73|349.6|346.8|349.53|346.73|0
1650578950000|2022-04-21 22:09:10|349.66|346.86|349.86|347.06|349.86|347.06|349.66|346.86|0
1650578960000|2022-04-21 22:09:20|349.66|346.86|349.53|346.73|349.66|346.86|349.53|346.73|0
1650578970000|2022-04-21 22:09:30|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1650578980000|2022-04-21 22:09:40|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1650578990000|2022-04-21 22:09:50|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1650579000000|2022-04-21 22:10:00|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1650579020000|2022-04-21 22:10:20|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1650579030000|2022-04-21 22:10:30|349.92|347.12|349.92|347.12|349.92|347.12|349.86|347.06|0
1650579040000|2022-04-21 22:10:40|349.86|347.06|349.92|347.12|349.92|347.12|349.86|347.06|0
1650579050000|2022-04-21 22:10:50|350.05|347.25|349.92|347.12|350.05|347.25|349.92|347.12|0
1650579070000|2022-04-21 22:11:10|350.05|347.25|350.31|347.51|350.31|347.51|350.05|347.25|0
1650579080000|2022-04-21 22:11:20|350.44|347.64|350.18|347.38|350.44|347.64|350.18|347.38|0
1650579090000|2022-04-21 22:11:30|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1650579100000|2022-04-21 22:11:40|350.44|347.64|350.44|347.64|350.44|347.64|350.44|347.64|0
1650579110000|2022-04-21 22:11:50|350.18|347.38|350.31|347.51|350.31|347.51|350.18|347.38|0
1650579120000|2022-04-21 22:12:00|350.44|347.64|350.44|347.64|350.44|347.64|350.44|347.64|0
1650579150000|2022-04-21 22:12:30|350.57|347.77|350.44|347.64|350.57|347.77|350.44|347.64|0
1650579170000|2022-04-21 22:12:50|350.51|347.71|350.7|347.9|350.7|347.9|350.51|347.71|0
1650579190000|2022-04-21 22:13:10|350.77|347.97|350.77|347.97|350.77|347.97|350.77|347.97|0
1650579200000|2022-04-21 22:13:20|350.83|348.03|350.7|347.9|350.83|348.03|350.7|347.9|0
1650579210000|2022-04-21 22:13:30|350.57|347.77|350.7|347.9|350.7|347.9|350.57|347.77|0
1650579220000|2022-04-21 22:13:40|350.57|347.77|350.44|347.64|350.57|347.77|350.44|347.64|0
1650579240000|2022-04-21 22:14:00|350.31|347.51|350.05|347.25|350.31|347.51|350.05|347.25|0
1650579250000|2022-04-21 22:14:10|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1650579280000|2022-04-21 22:14:40|349.92|347.12|350.12|347.32|350.18|347.38|349.92|347.12|0
1650579290000|2022-04-21 22:14:50|350.05|347.25|349.92|347.12|350.05|347.25|349.92|347.12|0
1650579300000|2022-04-21 22:15:00|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1650579310000|2022-04-21 22:15:10|350.05|347.25|350.18|347.38|350.18|347.38|350.05|347.25|0
1650579320000|2022-04-21 22:15:20|350.31|347.51|350.31|347.51|350.31|347.51|350.31|347.51|0
1650579330000|2022-04-21 22:15:30|350.18|347.38|350.18|347.38|350.18|347.38|350.18|347.38|0
1650579340000|2022-04-21 22:15:40|350.12|347.32|350.12|347.32|350.12|347.32|350.12|347.32|0
1650579350000|2022-04-21 22:15:50|349.92|347.12|349.92|347.12|349.92|347.12|349.92|347.12|0
1650579360000|2022-04-21 22:16:00|350.05|347.25|350.05|347.25|350.05|347.25|350.05|347.25|0
1650579370000|2022-04-21 22:16:10|349.86|347.06|349.79|346.99|349.92|347.12|349.79|346.99|0
1650579380000|2022-04-21 22:16:20|349.92|347.12|349.79|346.99|349.92|347.12|349.79|346.99|0
1650579390000|2022-04-21 22:16:30|350.05|347.25|349.79|346.99|350.05|347.25|349.79|346.99|0
1650579400000|2022-04-21 22:16:40|349.99|347.19|349.99|347.19|349.99|347.19|349.99|347.19|0
1650579410000|2022-04-21 22:16:50|350.05|347.25|349.92|347.12|350.05|347.25|349.92|347.12|0
1650579420000|2022-04-21 22:17:00|349.79|346.99|349.79|346.99|349.79|346.99|349.79|346.99|0
1650579440000|2022-04-21 22:17:20|349.66|346.86|349.79|346.99|349.79|346.99|349.66|346.86|0
1650579460000|2022-04-21 22:17:40|349.66|346.86|349.66|346.86|349.66|346.86|349.66|346.86|0
1650579470000|2022-04-21 22:17:50|349.6|346.8|349.53|346.73|349.6|346.8|349.53|346.73|0
1650579480000|2022-04-21 22:18:00|349.47|346.67|349.47|346.67|349.53|346.73|349.47|346.67|0
1650579490000|2022-04-21 22:18:10|349.4|346.6|349.53|346.73|349.53|346.73|349.4|346.6|0
1650579500000|2022-04-21 22:18:20|349.47|346.67|349.47|346.67|349.47|346.67|349.47|346.67|0
1650579510000|2022-04-21 22:18:30|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1650579520000|2022-04-21 22:18:40|349.47|346.67|349.4|346.6|349.53|346.73|349.4|346.6|0
1650579530000|2022-04-21 22:18:50|349.47|346.67|349.4|346.6|349.47|346.67|349.4|346.6|0
1650579540000|2022-04-21 22:19:00|349.47|346.67|349.53|346.73|349.53|346.73|349.47|346.67|0
1650579550000|2022-04-21 22:19:10|349.79|346.99|349.66|346.86|349.79|346.99|349.66|346.86|0
1650579560000|2022-04-21 22:19:20|349.53|346.73|349.4|346.6|349.53|346.73|349.4|346.6|0
1650579590000|2022-04-21 22:19:50|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1650579620000|2022-04-21 22:20:20|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1650579650000|2022-04-21 22:20:50|349.53|346.73|349.53|346.73|349.53|346.73|349.53|346.73|0
1650579660000|2022-04-21 22:21:00|349.4|346.6|349.4|346.6|349.4|346.6|349.4|346.6|0
1650579710000|2022-04-21 22:21:50|349.27|346.47|348.88|346.08|349.27|346.47|348.88|346.08|0
1650579720000|2022-04-21 22:22:00|349.01|346.21|348.75|345.95|349.01|346.21|348.75|345.95|0
1650579740000|2022-04-21 22:22:20|348.62|345.82|348.5|345.7|348.62|345.82|348.5|345.7|0
1650579750000|2022-04-21 22:22:30|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650579770000|2022-04-21 22:22:50|348.5|345.7|348.37|345.57|348.5|345.7|348.37|345.57|0
1650579790000|2022-04-21 22:23:10|348.24|345.44|348.11|345.31|348.24|345.44|348.11|345.31|0
1650579800000|2022-04-21 22:23:20|348.24|345.44|348.88|346.08|348.88|346.08|348.24|345.44|0
1650579820000|2022-04-21 22:23:40|349.01|346.21|349.01|346.21|349.01|346.21|349.01|346.21|0
1650579830000|2022-04-21 22:23:50|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1650579840000|2022-04-21 22:24:00|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1650579860000|2022-04-21 22:24:20|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650579870000|2022-04-21 22:24:30|348.69|345.89|348.75|345.95|348.75|345.95|348.62|345.82|0
1650579890000|2022-04-21 22:24:50|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650579900000|2022-04-21 22:25:00|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1650579910000|2022-04-21 22:25:10|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650579920000|2022-04-21 22:25:20|348.75|345.95|348.75|345.95|348.75|345.95|348.75|345.95|0
1650579930000|2022-04-21 22:25:30|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650579980000|2022-04-21 22:26:20|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1650579990000|2022-04-21 22:26:30|348.62|345.82|348.69|345.89|348.69|345.89|348.62|345.82|0
1650580000000|2022-04-21 22:26:40|348.75|345.95|348.82|346.02|348.82|346.02|348.75|345.95|0
1650580010000|2022-04-21 22:26:50|348.88|346.08|348.88|346.08|348.88|346.08|348.88|346.08|0
1650580020000|2022-04-21 22:27:00|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1650580030000|2022-04-21 22:27:10|348.88|346.08|349.14|346.34|349.14|346.34|348.88|346.08|0
1650580040000|2022-04-21 22:27:20|349.01|346.21|349.14|346.34|349.14|346.34|349.01|346.21|0
1650580060000|2022-04-21 22:27:40|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1650580070000|2022-04-21 22:27:50|349.14|346.34|349.08|346.28|349.14|346.34|349.08|346.28|0
1650580080000|2022-04-21 22:28:00|349.27|346.47|349.4|346.6|349.4|346.6|349.27|346.47|0
1650580090000|2022-04-21 22:28:10|349.27|346.47|349.4|346.6|349.4|346.6|349.27|346.47|0
1650580100000|2022-04-21 22:28:20|349.34|346.54|349.27|346.47|349.34|346.54|349.27|346.47|0
1650580130000|2022-04-21 22:28:50|349.14|346.34|349.14|346.34|349.14|346.34|349.14|346.34|0
1650580140000|2022-04-21 22:29:00|349.21|346.41|349.14|346.34|349.21|346.41|349.14|346.34|0
1650580180000|2022-04-21 22:29:40|349.01|346.21|348.88|346.08|349.01|346.21|348.88|346.08|0
1650580190000|2022-04-21 22:29:50|348.82|346.02|348.88|346.08|348.88|346.08|348.82|346.02|0
1650580200000|2022-04-21 22:30:00|348.62|345.82|348.62|345.82|348.62|345.82|348.62|345.82|0
1650580230000|2022-04-21 22:30:30|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650580250000|2022-04-21 22:30:50|348.23|345.43|348.1|345.3|348.23|345.43|348.1|345.3|0
1650580260000|2022-04-21 22:31:00|347.98|345.18|348.1|345.3|348.23|345.43|347.98|345.18|0
1650580270000|2022-04-21 22:31:10|347.98|345.18|347.85|345.05|347.98|345.18|347.85|345.05|0
1650580300000|2022-04-21 22:31:40|347.72|344.92|347.85|345.05|347.85|345.05|347.72|344.92|0
1650580320000|2022-04-21 22:32:00|348.1|345.3|347.98|345.18|348.1|345.3|347.98|345.18|0
1650580330000|2022-04-21 22:32:10|347.91|345.11|347.85|345.05|347.91|345.11|347.85|345.05|0
1650580340000|2022-04-21 22:32:20|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1650580350000|2022-04-21 22:32:30|347.85|345.05|347.72|344.92|347.85|345.05|347.72|344.92|0
1650580380000|2022-04-21 22:33:00|347.85|345.05|347.72|344.92|347.85|345.05|347.72|344.92|0
1650580390000|2022-04-21 22:33:10|347.85|345.05|347.72|344.92|347.85|345.05|347.72|344.92|0
1650580410000|2022-04-21 22:33:30|347.65|344.85|347.59|344.79|347.65|344.85|347.59|344.79|0
1650580420000|2022-04-21 22:33:40|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650580430000|2022-04-21 22:33:50|347.59|344.79|347.46|344.66|347.59|344.79|347.46|344.66|0
1650580440000|2022-04-21 22:34:00|347.33|344.53|347.46|344.66|347.46|344.66|347.33|344.53|0
1650580450000|2022-04-21 22:34:10|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650580470000|2022-04-21 22:34:30|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650580480000|2022-04-21 22:34:40|347.33|344.53|347.33|344.53|347.33|344.53|347.33|344.53|0
1650580490000|2022-04-21 22:34:50|347.46|344.66|347.46|344.66|347.46|344.66|347.46|344.66|0
1650580510000|2022-04-21 22:35:10|347.33|344.53|347.46|344.66|347.46|344.66|347.33|344.53|0
1650580520000|2022-04-21 22:35:20|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650580530000|2022-04-21 22:35:30|347.53|344.73|347.59|344.79|347.59|344.79|347.53|344.73|0
1650580580000|2022-04-21 22:36:20|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650580590000|2022-04-21 22:36:30|347.59|344.79|347.59|344.79|347.59|344.79|347.59|344.79|0
1650580600000|2022-04-21 22:36:40|347.72|344.92|347.59|344.79|347.72|344.92|347.59|344.79|0
1650580620000|2022-04-21 22:37:00|347.72|344.92|347.72|344.92|347.72|344.92|347.72|344.92|0
1650580650000|2022-04-21 22:37:30|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650580660000|2022-04-21 22:37:40|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650580670000|2022-04-21 22:37:50|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650580680000|2022-04-21 22:38:00|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650580690000|2022-04-21 22:38:10|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650580710000|2022-04-21 22:38:30|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650580730000|2022-04-21 22:38:50|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1650580740000|2022-04-21 22:39:00|348.1|345.3|347.97|345.17|348.1|345.3|347.97|345.17|0
1650580750000|2022-04-21 22:39:10|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650580760000|2022-04-21 22:39:20|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650580770000|2022-04-21 22:39:30|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650580830000|2022-04-21 22:40:30|347.97|345.17|348.3|345.5|348.3|345.5|347.97|345.17|0
1650580840000|2022-04-21 22:40:40|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1650580860000|2022-04-21 22:41:00|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650580870000|2022-04-21 22:41:10|348.04|345.24|348.04|345.24|348.04|345.24|348.04|345.24|0
1650580880000|2022-04-21 22:41:20|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650580910000|2022-04-21 22:41:50|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650580920000|2022-04-21 22:42:00|347.97|345.17|347.84|345.04|347.97|345.17|347.84|345.04|0
1650580940000|2022-04-21 22:42:20|347.78|344.98|347.84|345.04|347.84|345.04|347.78|344.98|0
1650580950000|2022-04-21 22:42:30|347.71|344.91|347.71|344.91|347.71|344.91|347.71|344.91|0
1650581050000|2022-04-21 22:44:10|347.78|344.98|347.78|344.98|347.78|344.98|347.78|344.98|0
1650581060000|2022-04-21 22:44:20|347.84|345.04|347.97|345.17|348.04|345.24|347.84|345.04|0
1650581070000|2022-04-21 22:44:30|347.84|345.04|347.97|345.17|347.97|345.17|347.84|345.04|0
1650581080000|2022-04-21 22:44:40|348.1|345.3|348.1|345.3|348.1|345.3|348.1|345.3|0
1650581090000|2022-04-21 22:44:50|348.23|345.43|348.1|345.3|348.23|345.43|348.1|345.3|0
1650581100000|2022-04-21 22:45:00|347.97|345.17|347.91|345.11|347.97|345.17|347.91|345.11|0
1650581110000|2022-04-21 22:45:10|347.84|345.04|347.84|345.04|347.84|345.04|347.84|345.04|0
1650581130000|2022-04-21 22:45:30|347.78|344.98|347.78|344.98|347.84|345.04|347.78|344.98|0
1650581140000|2022-04-21 22:45:40|347.97|345.17|347.97|345.17|347.97|345.17|347.97|345.17|0
1650581150000|2022-04-21 22:45:50|348.04|345.24|348.1|345.3|348.1|345.3|348.04|345.24|0
1650581180000|2022-04-21 22:46:20|348.23|345.43|348.23|345.43|348.23|345.43|348.23|345.43|0
1650581190000|2022-04-21 22:46:30|348.29|345.49|348.48|345.68|348.48|345.68|348.29|345.49|0
1650581200000|2022-04-21 22:46:40|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1650581210000|2022-04-21 22:46:50|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1650581230000|2022-04-21 22:47:10|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1650581250000|2022-04-21 22:47:30|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1650581260000|2022-04-21 22:47:40|348.36|345.56|348.36|345.56|348.36|345.56|348.36|345.56|0
1650581280000|2022-04-21 22:48:00|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1650581360000|2022-04-21 22:49:20|348.55|345.75|348.61|345.81|348.61|345.81|348.55|345.75|0
1650581370000|2022-04-21 22:49:30|348.48|345.68|348.35|345.55|348.48|345.68|348.35|345.55|0
1650581380000|2022-04-21 22:49:40|348.48|345.68|348.48|345.68|348.48|345.68|348.48|345.68|0
1650581390000|2022-04-21 22:49:50|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1650581400000|2022-04-21 22:50:00|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1650581420000|2022-04-21 22:50:20|348.61|345.81|348.61|345.81|348.61|345.81|348.61|345.81|0
1650581430000|2022-04-21 22:50:30|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1650581510000|2022-04-21 22:51:50|348.61|345.81|348.74|345.94|348.74|345.94|348.61|345.81|0
1650581530000|2022-04-21 22:52:10|348.87|346.07|348.87|346.07|348.87|346.07|348.87|346.07|0
1650581550000|2022-04-21 22:52:30|348.94|346.14|348.87|346.07|348.94|346.14|348.87|346.07|0
1650581570000|2022-04-21 22:52:50|348.74|345.94|348.74|345.94|348.74|345.94|348.74|345.94|0
1650581590000|2022-04-21 22:53:10|348.87|346.07|349.13|346.33|349.26|346.46|348.87|346.07|0
1650581680000|2022-04-21 22:54:40|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1650581690000|2022-04-21 22:54:50|349.52|346.72|349.39|346.59|349.52|346.72|349.39|346.59|0
1650581700000|2022-04-21 22:55:00|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1650581710000|2022-04-21 22:55:10|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1650581720000|2022-04-21 22:55:20|349.13|346.33|349.19|346.39|349.19|346.39|349.13|346.33|0
1650581730000|2022-04-21 22:55:30|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1650581740000|2022-04-21 22:55:40|349.32|346.52|349.39|346.59|349.39|346.59|349.32|346.52|0
1650581750000|2022-04-21 22:55:50|349.45|346.65|349.39|346.59|349.51|346.71|349.39|346.59|0
1650581760000|2022-04-21 22:56:00|349.51|346.71|349.39|346.59|349.51|346.71|349.39|346.59|0
1650581770000|2022-04-21 22:56:10|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1650581780000|2022-04-21 22:56:20|349.39|346.59|349.39|346.59|349.39|346.59|349.39|346.59|0
1650581790000|2022-04-21 22:56:30|349.38|346.58|349.45|346.65|349.51|346.71|349.38|346.58|0
1650581800000|2022-04-21 22:56:40|349.51|346.71|349.38|346.58|349.51|346.71|349.38|346.58|0
1650581810000|2022-04-21 22:56:50|349.26|346.46|349.26|346.46|349.26|346.46|349.26|346.46|0
1650581820000|2022-04-21 22:57:00|349.13|346.33|349.26|346.46|349.26|346.46|349.13|346.33|0
1650581830000|2022-04-21 22:57:10|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1650581860000|2022-04-21 22:57:40|349.45|346.65|349.45|346.65|349.45|346.65|349.38|346.58|0
1650581880000|2022-04-21 22:58:00|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1650581890000|2022-04-21 22:58:10|349.19|346.39|349.32|346.52|349.32|346.52|349.19|346.39|0
1650581900000|2022-04-21 22:58:20|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1650581920000|2022-04-21 22:58:40|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1650581930000|2022-04-21 22:58:50|349.25|346.45|349.25|346.45|349.25|346.45|349.25|346.45|0
1650581940000|2022-04-21 22:59:00|349.19|346.39|349.13|346.33|349.19|346.39|349.13|346.33|0
1650581990000|2022-04-21 22:59:50|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1650582000000|2022-04-21 23:00:00|349.25|346.45|349.38|346.58|349.38|346.58|349.25|346.45|0
1650582010000|2022-04-21 23:00:10|349.51|346.71|349.25|346.45|349.51|346.71|349.25|346.45|0
1650582080000|2022-04-21 23:01:20|349.19|346.39|349.19|346.39|349.19|346.39|349.19|346.39|0
1650582090000|2022-04-21 23:01:30|349.12|346.32|349.12|346.32|349.12|346.32|349.12|346.32|0
1650582100000|2022-04-21 23:01:40|348.99|346.19|348.87|346.07|348.99|346.19|348.87|346.07|0
1650582110000|2022-04-21 23:01:50|348.74|345.94|348.74|345.94|348.74|345.94|348.67|345.87|0
1650582120000|2022-04-21 23:02:00|348.61|345.81|348.74|345.94|348.74|345.94|348.61|345.81|0
1650582130000|2022-04-21 23:02:10|348.61|345.81|348.74|345.94|348.74|345.94|348.61|345.81|0
1650582140000|2022-04-21 23:02:20|348.87|346.07|348.74|345.94|348.87|346.07|348.74|345.94|0
1650582150000|2022-04-21 23:02:30|348.61|345.81|348.67|345.87|348.67|345.87|348.61|345.81|0
1650582160000|2022-04-21 23:02:40|348.22|345.42|348.22|345.42|348.22|345.42|348.09|345.29|0
1650582170000|2022-04-21 23:02:50|348.35|345.55|348.35|345.55|348.35|345.55|348.35|345.55|0
1650582180000|2022-04-21 23:03:00|348.29|345.49|348.22|345.42|348.29|345.49|348.22|345.42|0
1650582190000|2022-04-21 23:03:10|348.48|345.68|348.48|345.68|348.61|345.81|348.48|345.68|0
1650582200000|2022-04-21 23:03:20|348.61|345.81|348.67|345.87|348.74|345.94|348.61|345.81|0
1650582210000|2022-04-21 23:03:30|348.61|345.81|348.74|345.94|348.74|345.94|348.61|345.81|0
1650582220000|2022-04-21 23:03:40|348.86|346.06|348.74|345.94|348.86|346.06|348.74|345.94|0
1650582230000|2022-04-21 23:03:50|348.86|346.06|348.99|346.19|348.99|346.19|348.86|346.06|0
1650582240000|2022-04-21 23:04:00|348.86|346.06|348.86|346.06|348.86|346.06|348.86|346.06|0
1650582250000|2022-04-21 23:04:10|348.99|346.19|349.12|346.32|349.12|346.32|348.99|346.19|0
1650582260000|2022-04-21 23:04:20|349.06|346.26|349.12|346.32|349.12|346.32|349.06|346.26|0
1650582270000|2022-04-21 23:04:30|349.19|346.39|349.38|346.58|349.38|346.58|349.19|346.39|0
1650582280000|2022-04-21 23:04:40|349.51|346.71|349.58|346.78|349.64|346.84|349.51|346.71|0
1650582290000|2022-04-21 23:04:50|349.64|346.84|349.77|346.97|349.77|346.97|349.64|346.84|0
1650582300000|2022-04-21 23:05:00|350.03|347.23|349.9|347.1|350.03|347.23|349.9|347.1|0
1650582310000|2022-04-21 23:05:10|350.03|347.23|350.29|347.49|350.29|347.49|350.03|347.23|0
1650582320000|2022-04-21 23:05:20|350.16|347.36|350.29|347.49|350.29|347.49|350.16|347.36|0
1650582340000|2022-04-21 23:05:40|350.35|347.55|350.42|347.62|350.42|347.62|350.35|347.55|0
1650582350000|2022-04-21 23:05:50|350.68|347.88|350.29|347.49|350.68|347.88|350.29|347.49|0
1650582360000|2022-04-21 23:06:00|349.9|347.1|350.03|347.23|350.03|347.23|349.9|347.1|0
1650582370000|2022-04-21 23:06:10|350.16|347.36|350.42|347.62|350.42|347.62|350.16|347.36|0
1650582380000|2022-04-21 23:06:20|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1650582390000|2022-04-21 23:06:30|350.48|347.68|350.55|347.75|350.55|347.75|350.48|347.68|0
1650582410000|2022-04-21 23:06:50|350.48|347.68|350.55|347.75|350.55|347.75|350.42|347.62|0
1650582430000|2022-04-21 23:07:10|350.42|347.62|350.55|347.75|350.55|347.75|350.42|347.62|0
1650582440000|2022-04-21 23:07:20|350.68|347.88|350.68|347.88|350.74|347.94|350.68|347.88|0
1650582450000|2022-04-21 23:07:30|350.55|347.75|350.55|347.75|350.55|347.75|350.55|347.75|0
1650582470000|2022-04-21 23:07:50|350.48|347.68|350.42|347.62|350.55|347.75|350.42|347.62|0
1650582480000|2022-04-21 23:08:00|350.29|347.49|350.29|347.49|350.42|347.62|350.29|347.49|0
1650582490000|2022-04-21 23:08:10|350.16|347.36|350.29|347.49|350.29|347.49|350.16|347.36|0
1650582500000|2022-04-21 23:08:20|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1650582510000|2022-04-21 23:08:30|350.29|347.49|350.29|347.49|350.29|347.49|350.22|347.42|0
1650582520000|2022-04-21 23:08:40|350.42|347.62|350.42|347.62|350.42|347.62|350.42|347.62|0
1650582530000|2022-04-21 23:08:50|350.35|347.55|350.54|347.74|350.54|347.74|350.35|347.55|0
1650582540000|2022-04-21 23:09:00|350.67|347.87|350.8|348|350.8|348|350.67|347.87|0
1650582560000|2022-04-21 23:09:20|351.06|348.26|351.06|348.26|351.06|348.26|351.06|348.26|0
1650582570000|2022-04-21 23:09:30|350.93|348.13|350.93|348.13|350.93|348.13|350.93|348.13|0
1650582580000|2022-04-21 23:09:40|350.54|347.74|350.41|347.61|350.54|347.74|350.41|347.61|0
1650582590000|2022-04-21 23:09:50|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1650582600000|2022-04-21 23:10:00|350.29|347.49|350.16|347.36|350.29|347.49|350.16|347.36|0
1650582610000|2022-04-21 23:10:10|350.29|347.49|350.16|347.36|350.29|347.49|350.16|347.36|0
1650582620000|2022-04-21 23:10:20|350.29|347.49|350.28|347.48|350.29|347.49|350.28|347.48|0
1650582630000|2022-04-21 23:10:30|350.22|347.42|350.16|347.36|350.22|347.42|350.16|347.36|0
1650582640000|2022-04-21 23:10:40|350.54|347.74|350.54|347.74|350.54|347.74|350.54|347.74|0
1650582660000|2022-04-21 23:11:00|350.48|347.68|350.48|347.68|350.48|347.68|350.48|347.68|0
1650582670000|2022-04-21 23:11:10|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1650582680000|2022-04-21 23:11:20|350.28|347.48|350.28|347.48|350.35|347.55|350.28|347.48|0
1650582690000|2022-04-21 23:11:30|350.41|347.61|350.28|347.48|350.41|347.61|350.28|347.48|0
1650582710000|2022-04-21 23:11:50|350.41|347.61|350.41|347.61|350.41|347.61|350.41|347.61|0
1650582720000|2022-04-21 23:12:00|350.35|347.55|350.03|347.23|350.35|347.55|350.03|347.23|0
1650582730000|2022-04-21 23:12:10|349.9|347.1|349.96|347.16|350.03|347.23|349.9|347.1|0
1650582740000|2022-04-21 23:12:20|349.9|347.1|350.03|347.23|350.03|347.23|349.9|347.1|0
1650582760000|2022-04-21 23:12:40|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650582770000|2022-04-21 23:12:50|349.9|347.1|349.9|347.1|349.9|347.1|349.9|347.1|0
1650582780000|2022-04-21 23:13:00|349.77|346.97|349.77|346.97|349.77|346.97|349.77|346.97|0
1650582790000|2022-04-21 23:13:10|349.9|347.1|349.9|347.1|349.9|347.1|349.9|347.1|0
1650582840000|2022-04-21 23:14:00|349.89|347.09|350.02|347.22|350.02|347.22|349.89|347.09|0
1650582850000|2022-04-21 23:14:10|350.09|347.29|350.15|347.35|350.15|347.35|349.89|347.09|0
1650582860000|2022-04-21 23:14:20|350.22|347.42|350.54|347.74|350.54|347.74|350.22|347.42|0
1650582870000|2022-04-21 23:14:30|350.41|347.61|350.28|347.48|350.41|347.61|350.28|347.48|0
1650582880000|2022-04-21 23:14:40|350.35|347.55|350.28|347.48|350.35|347.55|350.28|347.48|0
1650582890000|2022-04-21 23:14:50|350.41|347.61|350.35|347.55|350.41|347.61|350.35|347.55|0
1650582900000|2022-04-21 23:15:00|350.41|347.61|350.09|347.29|350.41|347.61|350.09|347.29|0
1650582910000|2022-04-21 23:15:10|350.15|347.35|350.28|347.48|350.28|347.48|350.15|347.35|0
1650582920000|2022-04-21 23:15:20|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1650582930000|2022-04-21 23:15:30|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650582940000|2022-04-21 23:15:40|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1650582950000|2022-04-21 23:15:50|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650582960000|2022-04-21 23:16:00|349.96|347.16|349.89|347.09|349.96|347.16|349.89|347.09|0
1650582970000|2022-04-21 23:16:10|350.02|347.22|349.89|347.09|350.02|347.22|349.89|347.09|0
1650582990000|2022-04-21 23:16:30|349.96|347.16|350.02|347.22|350.02|347.22|349.96|347.16|0
1650583030000|2022-04-21 23:17:10|349.96|347.16|350.02|347.22|350.02|347.22|349.89|347.09|0
1650583040000|2022-04-21 23:17:20|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583050000|2022-04-21 23:17:30|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583060000|2022-04-21 23:17:40|349.96|347.16|349.89|347.09|349.96|347.16|349.89|347.09|0
1650583070000|2022-04-21 23:17:50|349.96|347.16|349.89|347.09|349.96|347.16|349.89|347.09|0
1650583090000|2022-04-21 23:18:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650583100000|2022-04-21 23:18:20|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650583110000|2022-04-21 23:18:30|349.57|346.77|349.7|346.9|349.7|346.9|349.57|346.77|0
1650583120000|2022-04-21 23:18:40|349.63|346.83|349.63|346.83|349.7|346.9|349.63|346.83|0
1650583130000|2022-04-21 23:18:50|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650583150000|2022-04-21 23:19:10|349.89|347.09|349.83|347.03|350.02|347.22|349.83|347.03|0
1650583160000|2022-04-21 23:19:20|349.89|347.09|349.96|347.16|350.02|347.22|349.89|347.09|0
1650583170000|2022-04-21 23:19:30|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583180000|2022-04-21 23:19:40|349.96|347.16|349.89|347.09|349.96|347.16|349.89|347.09|0
1650583190000|2022-04-21 23:19:50|349.96|347.16|349.89|347.09|349.96|347.16|349.89|347.09|0
1650583210000|2022-04-21 23:20:10|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1650583220000|2022-04-21 23:20:20|350.02|347.22|350.28|347.48|350.28|347.48|350.02|347.22|0
1650583230000|2022-04-21 23:20:30|350.22|347.42|350.02|347.22|350.22|347.42|350.02|347.22|0
1650583240000|2022-04-21 23:20:40|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1650583250000|2022-04-21 23:20:50|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583270000|2022-04-21 23:21:10|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650583280000|2022-04-21 23:21:20|349.7|346.9|349.63|346.83|349.7|346.9|349.63|346.83|0
1650583300000|2022-04-21 23:21:40|349.76|346.96|349.63|346.83|349.76|346.96|349.63|346.83|0
1650583310000|2022-04-21 23:21:50|349.7|346.9|349.63|346.83|349.7|346.9|349.63|346.83|0
1650583320000|2022-04-21 23:22:00|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650583330000|2022-04-21 23:22:10|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650583340000|2022-04-21 23:22:20|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583360000|2022-04-21 23:22:40|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583380000|2022-04-21 23:23:00|349.89|347.09|350.02|347.22|350.02|347.22|349.89|347.09|0
1650583390000|2022-04-21 23:23:10|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583400000|2022-04-21 23:23:20|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650583470000|2022-04-21 23:24:30|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650583480000|2022-04-21 23:24:40|349.7|346.9|349.7|346.9|349.7|346.9|349.7|346.9|0
1650583490000|2022-04-21 23:24:50|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650583500000|2022-04-21 23:25:00|349.57|346.77|349.5|346.7|349.57|346.77|349.5|346.7|0
1650583510000|2022-04-21 23:25:10|349.57|346.77|349.76|346.96|349.76|346.96|349.5|346.7|0
1650583530000|2022-04-21 23:25:30|349.89|347.09|350.02|347.22|350.02|347.22|349.89|347.09|0
1650583540000|2022-04-21 23:25:40|350.15|347.35|350.02|347.22|350.15|347.35|350.02|347.22|0
1650583560000|2022-04-21 23:26:00|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583570000|2022-04-21 23:26:10|349.96|347.16|350.02|347.22|350.02|347.22|349.96|347.16|0
1650583580000|2022-04-21 23:26:20|350.15|347.35|350.15|347.35|350.15|347.35|350.15|347.35|0
1650583590000|2022-04-21 23:26:30|350.22|347.42|350.22|347.42|350.22|347.42|350.22|347.42|0
1650583600000|2022-04-21 23:26:40|350.15|347.35|350.41|347.61|350.41|347.61|350.15|347.35|0
1650583610000|2022-04-21 23:26:50|350.28|347.48|350.02|347.22|350.28|347.48|350.02|347.22|0
1650583620000|2022-04-21 23:27:00|349.96|347.16|350.02|347.22|350.02|347.22|349.89|347.09|0
1650583640000|2022-04-21 23:27:20|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583660000|2022-04-21 23:27:40|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583670000|2022-04-21 23:27:50|349.89|347.09|349.89|347.09|350.02|347.22|349.89|347.09|0
1650583690000|2022-04-21 23:28:10|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583710000|2022-04-21 23:28:30|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583730000|2022-04-21 23:28:50|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650583740000|2022-04-21 23:29:00|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583750000|2022-04-21 23:29:10|349.76|346.96|349.83|347.03|349.83|347.03|349.76|346.96|0
1650583760000|2022-04-21 23:29:20|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583800000|2022-04-21 23:30:00|350.02|347.22|349.89|347.09|350.02|347.22|349.89|347.09|0
1650583810000|2022-04-21 23:30:10|349.63|346.83|349.5|346.7|349.63|346.83|349.5|346.7|0
1650583820000|2022-04-21 23:30:20|349.63|346.83|349.96|347.16|349.96|347.16|349.63|346.83|0
1650583830000|2022-04-21 23:30:30|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650583840000|2022-04-21 23:30:40|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583850000|2022-04-21 23:30:50|349.96|347.16|350.15|347.35|350.15|347.35|349.96|347.16|0
1650583860000|2022-04-21 23:31:00|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650583870000|2022-04-21 23:31:10|349.89|347.09|350.08|347.28|350.08|347.28|349.89|347.09|0
1650583880000|2022-04-21 23:31:20|350.02|347.22|349.89|347.09|350.02|347.22|349.89|347.09|0
1650583890000|2022-04-21 23:31:30|349.95|347.15|350.08|347.28|350.08|347.28|349.95|347.15|0
1650583900000|2022-04-21 23:31:40|350.15|347.35|350.02|347.22|350.15|347.35|350.02|347.22|0
1650583920000|2022-04-21 23:32:00|349.89|347.09|350.02|347.22|350.02|347.22|349.89|347.09|0
1650583930000|2022-04-21 23:32:10|349.95|347.15|349.89|347.09|349.95|347.15|349.89|347.09|0
1650583950000|2022-04-21 23:32:30|349.95|347.15|349.89|347.09|349.95|347.15|349.89|347.09|0
1650583970000|2022-04-21 23:32:50|349.95|347.15|350.02|347.22|350.02|347.22|349.89|347.09|0
1650583980000|2022-04-21 23:33:00|350.08|347.28|350.08|347.28|350.08|347.28|350.08|347.28|0
1650583990000|2022-04-21 23:33:10|350.02|347.22|350.15|347.35|350.15|347.35|350.02|347.22|0
1650584000000|2022-04-21 23:33:20|350.08|347.28|350.08|347.28|350.08|347.28|350.02|347.22|0
1650584010000|2022-04-21 23:33:30|350.02|347.22|350.15|347.35|350.15|347.35|350.02|347.22|0
1650584020000|2022-04-21 23:33:40|350.02|347.22|350.02|347.22|350.02|347.22|350.02|347.22|0
1650584050000|2022-04-21 23:34:10|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650584060000|2022-04-21 23:34:20|349.76|346.96|349.76|346.96|349.76|346.96|349.76|346.96|0
1650584090000|2022-04-21 23:34:50|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650584100000|2022-04-21 23:35:00|349.82|347.02|349.76|346.96|349.82|347.02|349.76|346.96|0
1650584110000|2022-04-21 23:35:10|349.63|346.83|349.69|346.89|349.69|346.89|349.63|346.83|0
1650584120000|2022-04-21 23:35:20|349.63|346.83|349.5|346.7|349.63|346.83|349.5|346.7|0
1650584130000|2022-04-21 23:35:30|349.63|346.83|349.63|346.83|349.63|346.83|349.63|346.83|0
1650584140000|2022-04-21 23:35:40|349.69|346.89|349.76|346.96|349.76|346.96|349.69|346.89|0
1650584150000|2022-04-21 23:35:50|349.69|346.89|349.76|346.96|349.76|346.96|349.69|346.89|0
1650584160000|2022-04-21 23:36:00|349.89|347.09|349.89|347.09|349.89|347.09|349.89|347.09|0
1650584170000|2022-04-21 23:36:10|350.01|347.21|350.01|347.21|350.01|347.21|349.89|347.09|0
1650584180000|2022-04-21 23:36:20|350.08|347.28|350.08|347.28|350.08|347.28|350.08|347.28|0
1650584190000|2022-04-21 23:36:30|350.14|347.34|350.34|347.54|350.4|347.6|350.14|347.34|0
1650584200000|2022-04-21 23:36:40|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1650584210000|2022-04-21 23:36:50|350.34|347.54|350.27|347.47|350.34|347.54|350.27|347.47|0
1650584220000|2022-04-21 23:37:00|350.14|347.34|350.01|347.21|350.14|347.34|350.01|347.21|0
1650584230000|2022-04-21 23:37:10|350.08|347.28|350.14|347.34|350.14|347.34|350.08|347.28|0
1650584240000|2022-04-21 23:37:20|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1650584250000|2022-04-21 23:37:30|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1650584260000|2022-04-21 23:37:40|350.34|347.54|350.4|347.6|350.4|347.6|350.27|347.47|0
1650584270000|2022-04-21 23:37:50|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1650584280000|2022-04-21 23:38:00|350.53|347.73|350.53|347.73|350.66|347.86|350.53|347.73|0
1650584300000|2022-04-21 23:38:20|350.6|347.8|350.66|347.86|350.66|347.86|350.6|347.8|0
1650584310000|2022-04-21 23:38:30|350.79|347.99|350.66|347.86|350.79|347.99|350.66|347.86|0
1650584320000|2022-04-21 23:38:40|350.79|347.99|351.18|348.38|351.18|348.38|350.79|347.99|0
1650584330000|2022-04-21 23:38:50|351.05|348.25|351.05|348.25|351.05|348.25|350.92|348.12|0
1650584350000|2022-04-21 23:39:10|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1650584360000|2022-04-21 23:39:20|351.05|348.25|351.05|348.25|351.05|348.25|351.05|348.25|0
1650584370000|2022-04-21 23:39:30|351.18|348.38|351.18|348.38|351.18|348.38|351.18|348.38|0
1650584380000|2022-04-21 23:39:40|351.31|348.51|351.31|348.51|351.31|348.51|351.31|348.51|0
1650584390000|2022-04-21 23:39:50|351.38|348.58|351.57|348.77|351.57|348.77|351.38|348.58|0
1650584400000|2022-04-21 23:40:00|351.38|348.58|351.05|348.25|351.38|348.58|351.05|348.25|0
1650584420000|2022-04-21 23:40:20|350.92|348.12|351.05|348.25|351.05|348.25|350.92|348.12|0
1650584430000|2022-04-21 23:40:30|350.92|348.12|350.92|348.12|350.92|348.12|350.92|348.12|0
1650584440000|2022-04-21 23:40:40|350.79|347.99|350.73|347.93|350.79|347.99|350.73|347.93|0
1650584450000|2022-04-21 23:40:50|350.66|347.86|350.4|347.6|350.79|347.99|350.4|347.6|0
1650584460000|2022-04-21 23:41:00|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1650584470000|2022-04-21 23:41:10|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1650584490000|2022-04-21 23:41:30|350.79|347.99|350.53|347.73|350.79|347.99|350.53|347.73|0
1650584500000|2022-04-21 23:41:40|350.66|347.86|350.53|347.73|350.66|347.86|350.53|347.73|0
1650584520000|2022-04-21 23:42:00|350.47|347.67|350.47|347.67|350.47|347.67|350.47|347.67|0
1650584530000|2022-04-21 23:42:10|350.53|347.73|350.4|347.6|350.53|347.73|350.4|347.6|0
1650584540000|2022-04-21 23:42:20|350.53|347.73|350.53|347.73|350.66|347.86|350.53|347.73|0
1650584550000|2022-04-21 23:42:30|350.66|347.86|350.66|347.86|350.73|347.93|350.66|347.86|0
1650584560000|2022-04-21 23:42:40|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1650584570000|2022-04-21 23:42:50|350.6|347.8|350.6|347.8|350.6|347.8|350.6|347.8|0
1650584580000|2022-04-21 23:43:00|350.66|347.86|350.53|347.73|350.66|347.86|350.53|347.73|0
1650584600000|2022-04-21 23:43:20|350.6|347.8|350.47|347.67|350.6|347.8|350.47|347.67|0
1650584610000|2022-04-21 23:43:30|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1650584630000|2022-04-21 23:43:50|350.47|347.67|350.27|347.47|350.47|347.67|350.27|347.47|0
1650584640000|2022-04-21 23:44:00|350.01|347.21|349.75|346.95|350.01|347.21|349.75|346.95|0
1650584650000|2022-04-21 23:44:10|349.62|346.82|349.69|346.89|349.69|346.89|349.62|346.82|0
1650584660000|2022-04-21 23:44:20|349.62|346.82|349.56|346.76|349.62|346.82|349.56|346.76|0
1650584670000|2022-04-21 23:44:30|349.49|346.69|349.49|346.69|349.49|346.69|349.49|346.69|0
1650584680000|2022-04-21 23:44:40|349.56|346.76|349.49|346.69|349.56|346.76|349.49|346.69|0
1650584690000|2022-04-21 23:44:50|349.36|346.56|349.36|346.56|349.36|346.56|349.36|346.56|0
1650584700000|2022-04-21 23:45:00|349.3|346.5|349.49|346.69|349.49|346.69|349.23|346.43|0
1650584710000|2022-04-21 23:45:10|349.36|346.56|349.23|346.43|349.36|346.56|349.11|346.31|0
1650584720000|2022-04-21 23:45:20|349.11|346.31|349.23|346.43|349.23|346.43|349.11|346.31|0
1650584730000|2022-04-21 23:45:30|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1650584740000|2022-04-21 23:45:40|348.98|346.18|348.85|346.05|348.98|346.18|348.85|346.05|0
1650584750000|2022-04-21 23:45:50|348.78|345.98|348.85|346.05|348.85|346.05|348.72|345.92|0
1650584760000|2022-04-21 23:46:00|349.11|346.31|349.11|346.31|349.11|346.31|349.11|346.31|0
1650584770000|2022-04-21 23:46:10|349.23|346.43|349.23|346.43|349.23|346.43|349.23|346.43|0
1650584780000|2022-04-21 23:46:20|349.3|346.5|349.49|346.69|349.49|346.69|349.3|346.5|0
1650584790000|2022-04-21 23:46:30|349.36|346.56|349.62|346.82|349.62|346.82|349.36|346.56|0
1650584800000|2022-04-21 23:46:40|349.49|346.69|349.75|346.95|349.75|346.95|349.49|346.69|0
1650584810000|2022-04-21 23:46:50|349.62|346.82|349.75|346.95|349.82|347.02|349.62|346.82|0
1650584820000|2022-04-21 23:47:00|349.62|346.82|349.62|346.82|349.62|346.82|349.62|346.82|0
1650584830000|2022-04-21 23:47:10|349.75|346.95|350.01|347.21|350.01|347.21|349.75|346.95|0
1650584840000|2022-04-21 23:47:20|350.14|347.34|350.14|347.34|350.14|347.34|350.14|347.34|0
1650584850000|2022-04-21 23:47:30|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1650584860000|2022-04-21 23:47:40|350.14|347.34|350.27|347.47|350.27|347.47|350.14|347.34|0
1650584870000|2022-04-21 23:47:50|350.34|347.54|350.4|347.6|350.4|347.6|350.34|347.54|0
1650584880000|2022-04-21 23:48:00|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1650584890000|2022-04-21 23:48:10|350.66|347.86|351.05|348.25|351.05|348.25|350.66|347.86|0
1650584900000|2022-04-21 23:48:20|350.92|348.12|351.31|348.51|351.31|348.51|350.92|348.12|0
1650584910000|2022-04-21 23:48:30|352.09|349.29|351.7|348.9|352.09|349.29|351.7|348.9|0
1650584920000|2022-04-21 23:48:40|351.83|349.03|351.96|349.16|351.96|349.16|351.83|349.03|0
1650584930000|2022-04-21 23:48:50|351.83|349.03|351.83|349.03|351.83|349.03|351.83|349.03|0
1650584940000|2022-04-21 23:49:00|351.96|349.16|351.96|349.16|351.96|349.16|351.96|349.16|0
1650584950000|2022-04-21 23:49:10|351.83|349.03|351.96|349.16|351.96|349.16|351.83|349.03|0
1650584960000|2022-04-21 23:49:20|351.89|349.09|351.83|349.03|351.89|349.09|351.76|348.96|0
1650584970000|2022-04-21 23:49:30|351.96|349.16|352.22|349.42|352.22|349.42|351.83|349.03|0
1650584980000|2022-04-21 23:49:40|352.02|349.22|352.02|349.22|352.02|349.22|352.02|349.22|0
1650584990000|2022-04-21 23:49:50|351.96|349.16|351.83|349.03|351.96|349.16|351.83|349.03|0
1650585000000|2022-04-21 23:50:00|351.95|349.15|351.69|348.89|351.95|349.15|351.69|348.89|0
1650585010000|2022-04-21 23:50:10|351.82|349.02|351.69|348.89|351.82|349.02|351.69|348.89|0
1650585020000|2022-04-21 23:50:20|351.57|348.77|350.92|348.12|351.57|348.77|350.92|348.12|0
1650585030000|2022-04-21 23:50:30|350.85|348.05|350.85|348.05|350.92|348.12|350.85|348.05|0
1650585040000|2022-04-21 23:50:40|350.79|347.99|350.53|347.73|350.79|347.99|350.53|347.73|0
1650585050000|2022-04-21 23:50:50|350.46|347.66|350.27|347.47|350.46|347.66|350.27|347.47|0
1650585060000|2022-04-21 23:51:00|350.33|347.53|350.14|347.34|350.4|347.6|350.14|347.34|0
1650585070000|2022-04-21 23:51:10|349.88|347.08|350.14|347.34|350.14|347.34|349.88|347.08|0
1650585080000|2022-04-21 23:51:20|350.27|347.47|350.4|347.6|350.4|347.6|350.27|347.47|0
1650585090000|2022-04-21 23:51:30|350.53|347.73|350.53|347.73|350.53|347.73|350.53|347.73|0
1650585100000|2022-04-21 23:51:40|350.4|347.6|350.4|347.6|350.46|347.66|350.4|347.6|0
1650585110000|2022-04-21 23:51:50|350.33|347.53|350.14|347.34|350.33|347.53|350.14|347.34|0
1650585120000|2022-04-21 23:52:00|350.27|347.47|350.14|347.34|350.27|347.47|350.14|347.34|0
1650585130000|2022-04-21 23:52:10|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1650585140000|2022-04-21 23:52:20|350.33|347.53|350.46|347.66|350.46|347.66|350.33|347.53|0
1650585150000|2022-04-21 23:52:30|350.4|347.6|350.4|347.6|350.4|347.6|350.4|347.6|0
1650585160000|2022-04-21 23:52:40|350.27|347.47|350.27|347.47|350.27|347.47|350.27|347.47|0
1650585170000|2022-04-21 23:52:50|350.33|347.53|350.33|347.53|350.33|347.53|350.33|347.53|0
1650585180000|2022-04-21 23:53:00|350.4|347.6|350.53|347.73|350.66|347.86|350.4|347.6|0
1650585190000|2022-04-21 23:53:10|350.66|347.86|350.66|347.86|350.66|347.86|350.66|347.86|0
1650585200000|2022-04-21 23:53:20|350.79|347.99|351.04|348.24|351.04|348.24|350.79|347.99|0
1650585210000|2022-04-21 23:53:30|350.91|348.11|350.98|348.18|351.04|348.24|350.91|348.11|0
1650585220000|2022-04-21 23:53:40|351.04|348.24|350.91|348.11|351.04|348.24|350.91|348.11|0
1650585230000|2022-04-21 23:53:50|350.98|348.18|350.98|348.18|350.98|348.18|350.91|348.11|0
1650585240000|2022-04-21 23:54:00|351.04|348.24|351.3|348.5|351.3|348.5|351.04|348.24|0
1650585250000|2022-04-21 23:54:10|351.04|348.24|351.3|348.5|351.3|348.5|351.04|348.24|0
1650585260000|2022-04-21 23:54:20|351.56|348.76|351.56|348.76|351.69|348.89|351.56|348.76|0
1650585270000|2022-04-21 23:54:30|351.5|348.7|351.56|348.76|351.56|348.76|351.5|348.7|0
1650585290000|2022-04-21 23:54:50|351.82|349.02|351.69|348.89|351.82|349.02|351.69|348.89|0
1650585300000|2022-04-21 23:55:00|351.56|348.76|351.95|349.15|351.95|349.15|351.56|348.76|0
1650585330000|2022-04-21 23:55:30|351.89|349.09|351.95|349.15|351.95|349.15|351.89|349.09|0
1650585360000|2022-04-21 23:56:00|352.08|349.28|351.95|349.15|352.08|349.28|351.89|349.09|0
1650585370000|2022-04-21 23:56:10|351.82|349.02|351.95|349.15|351.95|349.15|351.82|349.02|0
1650585380000|2022-04-21 23:56:20|351.89|349.09|351.89|349.09|351.95|349.15|351.89|349.09|0
1650585390000|2022-04-21 23:56:30|351.82|349.02|351.95|349.15|351.95|349.15|351.76|348.96|0
1650585400000|2022-04-21 23:56:40|352.21|349.41|352.08|349.28|352.21|349.41|352.08|349.28|0
1650585410000|2022-04-21 23:56:50|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1650585420000|2022-04-21 23:57:00|352.34|349.54|352.21|349.41|352.34|349.54|352.08|349.28|0
1650585430000|2022-04-21 23:57:10|352.15|349.35|352.34|349.54|352.34|349.54|352.15|349.35|0
1650585440000|2022-04-21 23:57:20|352.21|349.41|353.77|350.97|353.77|350.97|352.21|349.41|0
1650585450000|2022-04-21 23:57:30|353.91|351.11|353.51|350.71|353.91|351.11|353.51|350.71|0
1650585460000|2022-04-21 23:57:40|353.38|350.58|353.51|350.71|353.51|350.71|353.38|350.58|0
1650585470000|2022-04-21 23:57:50|353.38|350.58|353.71|350.91|353.71|350.91|353.38|350.58|0
1650585480000|2022-04-21 23:58:00|353.64|350.84|353.77|350.97|353.77|350.97|353.51|350.71|0
1650585490000|2022-04-21 23:58:10|353.64|350.84|353.77|350.97|353.77|350.97|353.64|350.84|0
1650585500000|2022-04-21 23:58:20|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1650585510000|2022-04-21 23:58:30|354.17|351.37|354.17|351.37|354.17|351.37|354.1|351.3|0
1650585520000|2022-04-21 23:58:40|354.04|351.24|354.04|351.24|354.04|351.24|354.04|351.24|0
1650585530000|2022-04-21 23:58:50|353.97|351.17|354.04|351.24|354.04|351.24|353.97|351.17|0
1650585540000|2022-04-21 23:59:00|354.17|351.37|354.17|351.37|354.17|351.37|354.17|351.37|0
1650585550000|2022-04-21 23:59:10|354.3|351.5|354.17|351.37|354.3|351.5|354.04|351.24|0
1650585560000|2022-04-21 23:59:20|354.03|351.23|353.9|351.1|354.03|351.23|353.9|351.1|0
1650585570000|2022-04-21 23:59:30|353.77|350.97|353.64|350.84|353.77|350.97|353.51|350.71|0
1650585580000|2022-04-21 23:59:40|353.51|350.71|353.58|350.78|353.58|350.78|353.51|350.71|0
1650585590000|2022-04-21 23:59:50|353.51|350.71|353.51|350.71|353.51|350.71|353.51|350.71|0
1650585600000|2022-04-22 00:00:00|353.38|350.58|353.38|350.58|353.64|350.84|353.38|350.58|0
1650585610000|2022-04-22 00:00:10|353.25|350.45|353.25|350.45|353.25|350.45|353.12|350.32|0
1650585620000|2022-04-22 00:00:20|353.38|350.58|352.99|350.19|353.51|350.71|352.99|350.19|0
1650585630000|2022-04-22 00:00:30|353.12|350.32|353.38|350.58|353.38|350.58|353.12|350.32|0
1650585640000|2022-04-22 00:00:40|353.25|350.45|353.19|350.39|353.25|350.45|353.12|350.32|0
1650585650000|2022-04-22 00:00:50|353.12|350.32|353.25|350.45|353.25|350.45|353.12|350.32|0
1650585660000|2022-04-22 00:01:00|353.32|350.52|353.38|350.58|353.51|350.71|353.32|350.52|0
1650585670000|2022-04-22 00:01:10|353.51|350.71|353.51|350.71|353.64|350.84|353.51|350.71|0
1650585680000|2022-04-22 00:01:20|353.64|350.84|353.58|350.78|353.64|350.84|353.58|350.78|0
1650585690000|2022-04-22 00:01:30|353.51|350.71|353.64|350.84|353.64|350.84|353.38|350.58|0
1650585700000|2022-04-22 00:01:40|353.9|351.1|353.64|350.84|353.9|351.1|353.64|350.84|0
1650585710000|2022-04-22 00:01:50|353.51|350.71|353.77|350.97|353.77|350.97|353.51|350.71|0
1650585720000|2022-04-22 00:02:00|353.9|351.1|354.03|351.23|354.03|351.23|353.77|350.97|0
1650585730000|2022-04-22 00:02:10|354.16|351.36|354.03|351.23|354.16|351.36|354.03|351.23|0
1650585750000|2022-04-22 00:02:30|354.1|351.3|354.29|351.49|354.29|351.49|354.1|351.3|0
1650585760000|2022-04-22 00:02:40|354.03|351.23|353.84|351.04|354.03|351.23|353.84|351.04|0
1650585770000|2022-04-22 00:02:50|353.77|350.97|353.64|350.84|353.77|350.97|353.64|350.84|0
1650585780000|2022-04-22 00:03:00|353.51|350.71|353.12|350.32|353.51|350.71|353.12|350.32|0
1650585790000|2022-04-22 00:03:10|353.25|350.45|353.25|350.45|353.38|350.58|353.25|350.45|0
1650585800000|2022-04-22 00:03:20|353.06|350.26|352.86|350.06|353.06|350.26|352.86|350.06|0
1650585810000|2022-04-22 00:03:30|352.73|349.93|352.47|349.67|352.73|349.93|352.47|349.67|0
1650585820000|2022-04-22 00:03:40|352.34|349.54|352.34|349.54|352.34|349.54|352.28|349.48|0
1650585830000|2022-04-22 00:03:50|352.21|349.41|352.47|349.67|352.47|349.67|352.21|349.41|0
1650585840000|2022-04-22 00:04:00|352.6|349.8|352.6|349.8|352.73|349.93|352.6|349.8|0
1650585850000|2022-04-22 00:04:10|352.47|349.67|352.21|349.41|352.47|349.67|352.21|349.41|0
1650585860000|2022-04-22 00:04:20|352.28|349.48|352.47|349.67|352.47|349.67|352.28|349.48|0
1650585870000|2022-04-22 00:04:30|352.41|349.61|352.34|349.54|352.41|349.61|352.34|349.54|0
1650585880000|2022-04-22 00:04:40|352.21|349.41|352.21|349.41|352.21|349.41|352.21|349.41|0
1650585890000|2022-04-22 00:04:50|352.15|349.35|352.34|349.54|352.34|349.54|352.15|349.35|0
1650585900000|2022-04-22 00:05:00|352.21|349.41|352.47|349.67|352.47|349.67|352.21|349.41|0
1650585910000|2022-04-22 00:05:10|352.34|349.54|352.54|349.74|352.54|349.74|352.34|349.54|0
1650585920000|2022-04-22 00:05:20|352.47|349.67|352.41|349.61|352.47|349.67|352.34|349.54|0
1650585930000|2022-04-22 00:05:30|352.47|349.67|352.34|349.54|352.47|349.67|352.34|349.54|0
1650585940000|2022-04-22 00:05:40|352.47|349.67|352.34|349.54|352.47|349.67|352.34|349.54|0
1650585950000|2022-04-22 00:05:50|352.21|349.41|351.82|349.02|352.21|349.41|351.82|349.02|0
1650585960000|2022-04-22 00:06:00|351.95|349.15|351.82|349.02|351.95|349.15|351.82|349.02|0
1650585970000|2022-04-22 00:06:10|351.95|349.15|351.95|349.15|351.95|349.15|351.82|349.02|0
1650585980000|2022-04-22 00:06:20|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1650585990000|2022-04-22 00:06:30|351.95|349.15|351.82|349.02|351.95|349.15|351.82|349.02|0
1650586000000|2022-04-22 00:06:40|351.95|349.15|351.82|349.02|351.95|349.15|351.82|349.02|0
1650586010000|2022-04-22 00:06:50|351.69|348.89|351.82|349.02|351.82|349.02|351.69|348.89|0
1650586020000|2022-04-22 00:07:00|351.69|348.89|351.69|348.89|351.82|349.02|351.69|348.89|0
1650586030000|2022-04-22 00:07:10|351.56|348.76|351.43|348.63|351.56|348.76|351.43|348.63|0
1650586040000|2022-04-22 00:07:20|351.56|348.76|351.82|349.02|351.82|349.02|351.56|348.76|0
1650586050000|2022-04-22 00:07:30|351.69|348.89|351.95|349.15|351.95|349.15|351.69|348.89|0
1650586060000|2022-04-22 00:07:40|351.82|349.02|351.82|349.02|351.95|349.15|351.82|349.02|0
1650586070000|2022-04-22 00:07:50|351.88|349.08|351.95|349.15|351.95|349.15|351.88|349.08|0
1650586080000|2022-04-22 00:08:00|351.82|349.02|351.95|349.15|351.95|349.15|351.82|349.02|0
1650586090000|2022-04-22 00:08:10|351.82|349.02|351.82|349.02|351.82|349.02|351.82|349.02|0
1650586100000|2022-04-22 00:08:20|351.75|348.95|351.3|348.5|351.75|348.95|351.3|348.5|0
1650586110000|2022-04-22 00:08:30|351.17|348.37|350.78|347.98|351.17|348.37|350.78|347.98|0
1650586120000|2022-04-22 00:08:40|350.65|347.85|350.52|347.72|350.78|347.98|350.52|347.72|0
1650586130000|2022-04-22 00:08:50|350.59|347.79|350.52|347.72|350.59|347.79|350.52|347.72|0
1650586140000|2022-04-22 00:09:00|350.39|347.59|350.52|347.72|350.52|347.72|350.39|347.59|0
1650586150000|2022-04-22 00:09:10|350.65|347.85|350.52|347.72|350.65|347.85|350.39|347.59|0
1650586160000|2022-04-22 00:09:20|350.39|347.59|350.52|347.72|350.52|347.72|350.39|347.59|0
1650586170000|2022-04-22 00:09:30|350.39|347.59|350.52|347.72|350.52|347.72|350.39|347.59|0
1650586180000|2022-04-22 00:09:40|350.65|347.85|350.78|347.98|350.78|347.98|350.65|347.85|0
1650586190000|2022-04-22 00:09:50|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1650586200000|2022-04-22 00:10:00|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1650586210000|2022-04-22 00:10:10|350.85|348.05|350.78|347.98|350.85|348.05|350.65|347.85|0
1650586220000|2022-04-22 00:10:20|350.52|347.72|350.46|347.66|350.65|347.85|350.46|347.66|0
1650586230000|2022-04-22 00:10:30|350.52|347.72|350.52|347.72|350.52|347.72|350.39|347.59|0
1650586240000|2022-04-22 00:10:40|350.65|347.85|350.65|347.85|350.78|347.98|350.65|347.85|0
1650586250000|2022-04-22 00:10:50|350.72|347.92|350.72|347.92|350.72|347.92|350.72|347.92|0
1650586260000|2022-04-22 00:11:00|350.65|347.85|351.17|348.37|351.17|348.37|350.65|347.85|0
1650586270000|2022-04-22 00:11:10|351.3|348.5|351.36|348.56|351.43|348.63|351.3|348.5|0
1650586280000|2022-04-22 00:11:20|351.43|348.63|351.56|348.76|351.69|348.89|351.43|348.63|0
1650586290000|2022-04-22 00:11:30|351.43|348.63|351.43|348.63|351.43|348.63|351.43|348.63|0
1650586300000|2022-04-22 00:11:40|351.49|348.69|351.56|348.76|351.56|348.76|351.43|348.63|0
1650586310000|2022-04-22 00:11:50|351.49|348.69|351.43|348.63|351.49|348.69|351.43|348.63|0
1650586320000|2022-04-22 00:12:00|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1650586330000|2022-04-22 00:12:10|351.3|348.5|351.3|348.5|351.56|348.76|351.3|348.5|0
1650586340000|2022-04-22 00:12:20|351.36|348.56|351.49|348.69|351.69|348.89|351.36|348.56|0
1650586350000|2022-04-22 00:12:30|351.56|348.76|351.69|348.89|351.69|348.89|351.56|348.76|0
1650586360000|2022-04-22 00:12:40|351.82|349.02|352.47|349.67|352.47|349.67|351.82|349.02|0
1650586370000|2022-04-22 00:12:50|352.34|349.54|352.14|349.34|352.34|349.54|352.14|349.34|0
1650586380000|2022-04-22 00:13:00|352.08|349.28|352.47|349.67|352.47|349.67|352.08|349.28|0
1650586390000|2022-04-22 00:13:10|352.34|349.54|352.99|350.19|352.99|350.19|352.34|349.54|0
1650586400000|2022-04-22 00:13:20|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1650586410000|2022-04-22 00:13:30|352.66|349.86|352.33|349.53|352.66|349.86|352.2|349.4|0
1650586420000|2022-04-22 00:13:40|352.46|349.66|352.33|349.53|352.46|349.66|352.33|349.53|0
1650586430000|2022-04-22 00:13:50|352.4|349.6|352.33|349.53|352.46|349.66|352.33|349.53|0
1650586440000|2022-04-22 00:14:00|352.2|349.4|352.73|349.93|352.86|350.06|352.2|349.4|0
1650586450000|2022-04-22 00:14:10|352.59|349.79|352.66|349.86|352.66|349.86|352.59|349.79|0
1650586460000|2022-04-22 00:14:20|352.73|349.93|352.66|349.86|352.73|349.93|352.66|349.86|0
1650586470000|2022-04-22 00:14:30|352.53|349.73|352.46|349.66|352.59|349.79|352.46|349.66|0
1650586480000|2022-04-22 00:14:40|352.53|349.73|351.75|348.95|352.53|349.73|351.75|348.95|0
1650586490000|2022-04-22 00:14:50|351.94|349.14|351.04|348.24|351.94|349.14|351.04|348.24|0
1650586500000|2022-04-22 00:15:00|350.91|348.11|351.29|348.49|351.29|348.49|350.91|348.11|0
1650586510000|2022-04-22 00:15:10|351.16|348.36|351.29|348.49|351.29|348.49|350.91|348.11|0
1650586520000|2022-04-22 00:15:20|351.42|348.62|351.55|348.75|351.55|348.75|351.42|348.62|0
1650586530000|2022-04-22 00:15:30|351.68|348.88|352.07|349.27|352.2|349.4|351.68|348.88|0
1650586540000|2022-04-22 00:15:40|352.14|349.34|352.2|349.4|352.27|349.47|352.14|349.34|0
1650586550000|2022-04-22 00:15:50|352.07|349.27|351.68|348.88|352.07|349.27|351.68|348.88|0
1650586560000|2022-04-22 00:16:00|351.94|349.14|352.2|349.4|352.2|349.4|351.94|349.14|0
1650586570000|2022-04-22 00:16:10|352.33|349.53|352.2|349.4|352.33|349.53|352.2|349.4|0
1650586580000|2022-04-22 00:16:20|352.72|349.92|352.53|349.73|352.72|349.92|352.46|349.66|0
1650586590000|2022-04-22 00:16:30|352.72|349.92|352.59|349.79|352.85|350.05|352.59|349.79|0
1650586600000|2022-04-22 00:16:40|352.46|349.66|352.33|349.53|352.46|349.66|352.33|349.53|0
1650586610000|2022-04-22 00:16:50|352.2|349.4|352.2|349.4|352.33|349.53|352.07|349.27|0
1650586620000|2022-04-22 00:17:00|351.81|349.01|351.94|349.14|351.94|349.14|351.81|349.01|0
1650586630000|2022-04-22 00:17:10|351.88|349.08|352.2|349.4|352.2|349.4|351.88|349.08|0
1650586640000|2022-04-22 00:17:20|352.14|349.34|352.2|349.4|352.33|349.53|352.14|349.34|0
1650586650000|2022-04-22 00:17:30|352.27|349.47|352.2|349.4|352.27|349.47|352.2|349.4|0
1650586660000|2022-04-22 00:17:40|352.27|349.47|352.46|349.66|352.46|349.66|352.27|349.47|0
1650586670000|2022-04-22 00:17:50|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1650586680000|2022-04-22 00:18:00|352.46|349.66|352.72|349.92|352.85|350.05|352.46|349.66|0
1650586690000|2022-04-22 00:18:10|352.98|350.18|352.79|349.99|353.24|350.44|352.79|349.99|0
1650586700000|2022-04-22 00:18:20|352.59|349.79|352.92|350.12|352.98|350.18|352.59|349.79|0
1650586710000|2022-04-22 00:18:30|352.98|350.18|352.85|350.05|352.98|350.18|352.72|349.92|0
1650586720000|2022-04-22 00:18:40|352.98|350.18|353.11|350.31|353.11|350.31|352.98|350.18|0
1650586730000|2022-04-22 00:18:50|353.05|350.25|352.98|350.18|353.05|350.25|352.98|350.18|0
1650586740000|2022-04-22 00:19:00|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1650586750000|2022-04-22 00:19:10|353.24|350.44|353.24|350.44|353.24|350.44|352.85|350.05|0
1650586760000|2022-04-22 00:19:20|353.37|350.57|353.24|350.44|353.37|350.57|353.24|350.44|0
1650586770000|2022-04-22 00:19:30|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1650586780000|2022-04-22 00:19:40|352.98|350.18|353.11|350.31|353.11|350.31|352.98|350.18|0
1650586800000|2022-04-22 00:20:00|353.24|350.44|353.11|350.31|353.24|350.44|353.11|350.31|0
1650586810000|2022-04-22 00:20:10|353.18|350.38|353.11|350.31|353.18|350.38|353.11|350.31|0
1650586820000|2022-04-22 00:20:20|353.05|350.25|352.59|349.79|353.05|350.25|352.59|349.79|0
1650586830000|2022-04-22 00:20:30|352.72|349.92|352.72|349.92|352.72|349.92|352.72|349.92|0
1650586840000|2022-04-22 00:20:40|352.59|349.79|352.72|349.92|352.72|349.92|352.59|349.79|0
1650586850000|2022-04-22 00:20:50|352.79|349.99|352.79|349.99|352.79|349.99|352.79|349.99|0
1650586860000|2022-04-22 00:21:00|352.85|350.05|352.98|350.18|352.98|350.18|352.85|350.05|0
1650586870000|2022-04-22 00:21:10|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1650586880000|2022-04-22 00:21:20|353.18|350.38|353.18|350.38|353.18|350.38|352.98|350.18|0
1650586890000|2022-04-22 00:21:30|353.11|350.31|353.24|350.44|353.24|350.44|353.11|350.31|0
1650586900000|2022-04-22 00:21:40|353.18|350.38|352.85|350.05|353.18|350.38|352.85|350.05|0
1650586910000|2022-04-22 00:21:50|352.66|349.86|352.72|349.92|352.72|349.92|352.66|349.86|0
1650586920000|2022-04-22 00:22:00|352.59|349.79|352.66|349.86|352.66|349.86|352.46|349.66|0
1650586930000|2022-04-22 00:22:10|352.59|349.79|352.53|349.73|352.59|349.79|352.46|349.66|0
1650586940000|2022-04-22 00:22:20|352.46|349.66|352.07|349.27|352.46|349.66|352.07|349.27|0
1650586950000|2022-04-22 00:22:30|351.94|349.14|352.2|349.4|352.2|349.4|351.94|349.14|0
1650586960000|2022-04-22 00:22:40|352.33|349.53|352.2|349.4|352.33|349.53|352.2|349.4|0
1650586970000|2022-04-22 00:22:50|352.33|349.53|352.2|349.4|352.33|349.53|352.2|349.4|0
1650586980000|2022-04-22 00:23:00|352.27|349.47|352.14|349.34|352.27|349.47|352.14|349.34|0
1650586990000|2022-04-22 00:23:10|352.2|349.4|352.07|349.27|352.2|349.4|352.07|349.27|0
1650587000000|2022-04-22 00:23:20|352.14|349.34|352.07|349.27|352.2|349.4|352.07|349.27|0
1650587010000|2022-04-22 00:23:30|352.2|349.4|352.07|349.27|352.2|349.4|352.07|349.27|0
1650587020000|2022-04-22 00:23:40|352.14|349.34|352.2|349.4|352.27|349.47|352.14|349.34|0
1650587030000|2022-04-22 00:23:50|352.33|349.53|352.46|349.66|352.46|349.66|352.33|349.53|0
1650587040000|2022-04-22 00:24:00|352.59|349.79|352.59|349.79|352.59|349.79|352.46|349.66|0
1650587050000|2022-04-22 00:24:10|352.33|349.53|352.33|349.53|352.33|349.53|352.27|349.47|0
1650587060000|2022-04-22 00:24:20|352.46|349.66|352.46|349.66|352.59|349.79|352.33|349.53|0
1650587070000|2022-04-22 00:24:30|352.4|349.6|352.46|349.66|352.46|349.66|352.4|349.6|0
1650587080000|2022-04-22 00:24:40|352.33|349.53|352.33|349.53|352.33|349.53|352.2|349.4|0
1650587090000|2022-04-22 00:24:50|352.27|349.47|352.46|349.66|352.46|349.66|352.2|349.4|0
1650587100000|2022-04-22 00:25:00|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1650587110000|2022-04-22 00:25:10|352.85|350.05|352.72|349.92|352.85|350.05|352.72|349.92|0
1650587120000|2022-04-22 00:25:20|352.59|349.79|352.59|349.79|352.59|349.79|352.59|349.79|0
1650587130000|2022-04-22 00:25:30|352.46|349.66|352.98|350.18|352.98|350.18|352.46|349.66|0
1650587140000|2022-04-22 00:25:40|353.18|350.38|352.98|350.18|353.24|350.44|352.98|350.18|0
1650587160000|2022-04-22 00:26:00|352.92|350.12|352.98|350.18|352.98|350.18|352.92|350.12|0
1650587170000|2022-04-22 00:26:10|353.5|350.7|353.31|350.51|353.5|350.7|353.24|350.44|0
1650587180000|2022-04-22 00:26:20|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1650587190000|2022-04-22 00:26:30|353.5|350.7|353.63|350.83|353.63|350.83|353.5|350.7|0
1650587200000|2022-04-22 00:26:40|353.5|350.7|353.63|350.83|353.63|350.83|353.5|350.7|0
1650587210000|2022-04-22 00:26:50|353.76|350.96|353.63|350.83|353.76|350.96|353.63|350.83|0
1650587220000|2022-04-22 00:27:00|353.37|350.57|353.37|350.57|353.37|350.57|353.24|350.44|0
1650587230000|2022-04-22 00:27:10|353.24|350.44|353.24|350.44|353.24|350.44|353.24|350.44|0
1650587240000|2022-04-22 00:27:20|353.37|350.57|353.24|350.44|353.37|350.57|353.24|350.44|0
1650587250000|2022-04-22 00:27:30|353.37|350.57|353.37|350.57|353.37|350.57|353.37|350.57|0
1650587260000|2022-04-22 00:27:40|353.24|350.44|353.24|350.44|353.31|350.51|353.24|350.44|0
1650587270000|2022-04-22 00:27:50|353.37|350.57|353.63|350.83|353.63|350.83|353.37|350.57|0
1650587280000|2022-04-22 00:28:00|353.76|350.96|353.7|350.9|353.76|350.96|353.7|350.9|0
1650587290000|2022-04-22 00:28:10|353.89|351.09|353.89|351.09|353.89|351.09|353.83|351.03|0
1650587300000|2022-04-22 00:28:20|354.09|351.29|353.76|350.96|354.09|351.29|353.76|350.96|0
1650587310000|2022-04-22 00:28:30|353.63|350.83|353.5|350.7|353.63|350.83|353.5|350.7|0
1650587320000|2022-04-22 00:28:40|353.63|350.83|353.63|350.83|353.63|350.83|353.63|350.83|0
1650587330000|2022-04-22 00:28:50|353.5|350.7|353.5|350.7|353.5|350.7|353.5|350.7|0
1650587340000|2022-04-22 00:29:00|353.44|350.64|353.44|350.64|353.44|350.64|353.44|350.64|0
1650587350000|2022-04-22 00:29:10|353.5|350.7|353.37|350.57|353.5|350.7|353.37|350.57|0
1650587370000|2022-04-22 00:29:30|353.31|350.51|353.37|350.57|353.37|350.57|353.31|350.51|0
1650587380000|2022-04-22 00:29:40|353.24|350.44|353.37|350.57|353.37|350.57|353.24|350.44|0
1650587390000|2022-04-22 00:29:50|353.44|350.64|353.5|350.7|353.5|350.7|353.44|350.64|0
1650587400000|2022-04-22 00:30:00|353.63|350.83|353.76|350.96|353.76|350.96|353.63|350.83|0
1650587410000|2022-04-22 00:30:10|353.63|350.83|353.76|350.96|353.76|350.96|353.63|350.83|0
1650587420000|2022-04-22 00:30:20|353.89|351.09|353.96|351.16|354.02|351.22|353.89|351.09|0
1650587430000|2022-04-22 00:30:30|353.89|351.09|353.96|351.16|353.96|351.16|353.76|350.96|0
1650587440000|2022-04-22 00:30:40|353.76|350.96|353.76|350.96|353.76|350.96|353.76|350.96|0
1650587450000|2022-04-22 00:30:50|353.89|351.09|353.76|350.96|353.89|351.09|353.76|350.96|0
1650587460000|2022-04-22 00:31:00|353.83|351.03|353.37|350.57|353.83|351.03|353.37|350.57|0
1650587470000|2022-04-22 00:31:10|353.31|350.51|353.5|350.7|353.57|350.77|353.31|350.51|0
1650587480000|2022-04-22 00:31:20|353.76|350.96|353.63|350.83|353.76|350.96|353.63|350.83|0
1650587490000|2022-04-22 00:31:30|353.5|350.7|353.37|350.57|353.5|350.7|353.37|350.57|0
1650587500000|2022-04-22 00:31:40|353.63|350.83|353.57|350.77|353.63|350.83|353.5|350.7|0
1650587510000|2022-04-22 00:31:50|353.5|350.7|353.24|350.44|353.5|350.7|353.24|350.44|0
1650587520000|2022-04-22 00:32:00|353.31|350.51|353.24|350.44|353.37|350.57|353.24|350.44|0
1650587530000|2022-04-22 00:32:10|352.46|349.66|352.33|349.53|352.46|349.66|352.33|349.53|0
1650587540000|2022-04-22 00:32:20|352.2|349.4|352.33|349.53|352.33|349.53|352.2|349.4|0
1650587550000|2022-04-22 00:32:30|352.2|349.4|352.2|349.4|352.33|349.53|352.2|349.4|0
1650587560000|2022-04-22 00:32:40|352.26|349.46|352.33|349.53|352.33|349.53|352.26|349.46|0
1650587570000|2022-04-22 00:32:50|352.2|349.4|352.26|349.46|352.33|349.53|352.2|349.4|0
1650587580000|2022-04-22 00:33:00|352.2|349.4|352.07|349.27|352.2|349.4|352.07|349.27|0
1650587590000|2022-04-22 00:33:10|351.94|349.14|352.07|349.27|352.07|349.27|351.94|349.14|0
1650587600000|2022-04-22 00:33:20|352.2|349.4|352.2|349.4|352.2|349.4|352.2|349.4|0
1650587610000|2022-04-22 00:33:30|352.13|349.33|352.2|349.4|352.2|349.4|352.13|349.33|0
1650587620000|2022-04-22 00:33:40|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1650587640000|2022-04-22 00:34:00|352.2|349.4|352.07|349.27|352.2|349.4|352.07|349.27|0
1650587650000|2022-04-22 00:34:10|352.33|349.53|352.13|349.33|352.33|349.53|352.13|349.33|0
1650587660000|2022-04-22 00:34:20|352.2|349.4|352.2|349.4|352.33|349.53|352.2|349.4|0
1650587670000|2022-04-22 00:34:30|352.07|349.27|352.07|349.27|352.07|349.27|352.07|349.27|0
1650587680000|2022-04-22 00:34:40|352.2|349.4|352|349.2|352.2|349.4|352|349.2|0
1650587690000|2022-04-22 00:34:50|352.07|349.27|351.81|349.01|352.07|349.27|351.81|349.01|0
1650587700000|2022-04-22 00:35:00|351.68|348.88|351.55|348.75|351.68|348.88|351.55|348.75|0
1650587710000|2022-04-22 00:35:10|351.68|348.88|351.68|348.88|351.68|348.88|351.55|348.75|0
1650587720000|2022-04-22 00:35:20|351.81|349.01|351.81|349.01|351.81|349.01|351.81|349.01|0
1650587740000|2022-04-22 00:35:40|351.94|349.14|351.94|349.14|351.94|349.14|351.94|349.14|0
1650587750000|2022-04-22 00:35:50|352.07|349.27|352.13|349.33|352.13|349.33|352.07|349.27|0
1650587760000|2022-04-22 00:36:00|352.33|349.53|352.26|349.46|352.33|349.53|352.2|349.4|0
1650587770000|2022-04-22 00:36:10|352.33|349.53|352.2|349.4|352.33|349.53|352.2|349.4|0
1650587780000|2022-04-22 00:36:20|352.13|349.33|352.2|349.4|352.2|349.4|352.13|349.33|0
1650587790000|2022-04-22 00:36:30|352.33|349.53|352.46|349.66|352.46|349.66|352.33|349.53|0
1650587800000|2022-04-22 00:36:40|352.33|349.53|352.33|349.53|352.33|349.53|352.33|349.53|0
1650587810000|2022-04-22 00:36:50|352.32|349.52|352.46|349.66|352.46|349.66|352.32|349.52|0
1650587820000|2022-04-22 00:37:00|352.32|349.52|352.32|349.52|352.59|349.79|352.32|349.52|0
1650587830000|2022-04-22 00:37:10|352.45|349.65|352.59|349.79|352.59|349.79|352.45|349.65|0
1650587840000|2022-04-22 00:37:20|352.72|349.92|353.04|350.24|353.04|350.24|352.72|349.92|0
1650587850000|2022-04-22 00:37:30|352.91|350.11|352.72|349.92|352.91|350.11|352.72|349.92|0
1650587860000|2022-04-22 00:37:40|352.85|350.05|352.98|350.18|352.98|350.18|352.85|350.05|0
1650587870000|2022-04-22 00:37:50|352.85|350.05|352.85|350.05|352.91|350.11|352.85|350.05|0
1650587880000|2022-04-22 00:38:00|352.78|349.98|352.98|350.18|352.98|350.18|352.71|349.91|0
1650587890000|2022-04-22 00:38:10|352.85|350.05|352.98|350.18|352.98|350.18|352.84|350.04|0
1650587900000|2022-04-22 00:38:20|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1650587910000|2022-04-22 00:38:30|353.24|350.44|352.98|350.18|353.24|350.44|352.98|350.18|0
1650587920000|2022-04-22 00:38:40|353.11|350.31|353.11|350.31|353.11|350.31|353.11|350.31|0
1650587930000|2022-04-22 00:38:50|353.37|350.57|353.5|350.7|353.63|350.83|353.37|350.57|0
1650587940000|2022-04-22 00:39:00|353.37|350.57|353.63|350.83|353.63|350.83|353.24|350.44|0
1650587950000|2022-04-22 00:39:10|353.5|350.7|353.37|350.57|353.63|350.83|353.37|350.57|0
1650587960000|2022-04-22 00:39:20|353.24|350.44|353.1|350.3|353.24|350.44|353.1|350.3|0
1650587970000|2022-04-22 00:39:30|352.97|350.17|352.97|350.17|352.97|350.17|352.97|350.17|0
1650587980000|2022-04-22 00:39:40|352.91|350.11|352.97|350.17|352.97|350.17|352.84|350.04|0
1650587990000|2022-04-22 00:39:50|352.84|350.04|352.84|350.04|352.84|350.04|352.84|350.04|0
1650588000000|2022-04-22 00:40:00|352.58|349.78|352.71|349.91|352.71|349.91|352.58|349.78|0
1650588010000|2022-04-22 00:40:10|352.58|349.78|352.71|349.91|352.71|349.91|352.58|349.78|0
1650588020000|2022-04-22 00:40:20|352.84|350.04|353.1|350.3|353.1|350.3|352.84|350.04|0
1650588030000|2022-04-22 00:40:30|352.97|350.17|352.97|350.17|352.97|350.17|352.84|350.04|0
1650588040000|2022-04-22 00:40:40|353.1|350.3|353.23|350.43|353.37|350.57|353.1|350.3|0
1650588050000|2022-04-22 00:40:50|353.37|350.57|353.63|350.83|353.63|350.83|353.37|350.57|0
1650588060000|2022-04-22 00:41:00|353.5|350.7|353.36|350.56|353.5|350.7|353.36|350.56|0
1650588070000|2022-04-22 00:41:10|353.5|350.7|353.5|350.7|353.56|350.76|353.5|350.7|0
1650588080000|2022-04-22 00:41:20|353.56|350.76|353.63|350.83|353.63|350.83|353.36|350.56|0
1650588090000|2022-04-22 00:41:30|353.5|350.7|353.56|350.76|353.56|350.76|353.5|350.7|0
1650588100000|2022-04-22 00:41:40|353.5|350.7|353.63|350.83|353.63|350.83|353.36|350.56|0
1650588110000|2022-04-22 00:41:50|353.56|350.76|353.36|350.56|353.56|350.76|353.36|350.56|0
1650588120000|2022-04-22 00:42:00|353.23|350.43|353.43|350.63|353.49|350.69|353.23|350.43|0
1650588130000|2022-04-22 00:42:10|353.36|350.56|353.23|350.43|353.36|350.56|353.23|350.43|0
1650588140000|2022-04-22 00:42:20|353.3|350.5|353.36|350.56|353.36|350.56|353.23|350.43|0
1650588150000|2022-04-22 00:42:30|353.3|350.5|353.3|350.5|353.3|350.5|353.23|350.43|0
1650588160000|2022-04-22 00:42:40|353.36|350.56|353.36|350.56|353.36|350.56|353.36|350.56|0
1650588170000|2022-04-22 00:42:50|353.23|350.43|353.36|350.56|353.36|350.56|353.23|350.43|0
1650588180000|2022-04-22 00:43:00|353.49|350.69|353.49|350.69|353.49|350.69|353.49|350.69|0
1650588190000|2022-04-22 00:43:10|353.36|350.56|353.1|350.3|353.36|350.56|353.1|350.3|0
1650588200000|2022-04-22 00:43:20|353.23|350.43|353.62|350.82|353.62|350.82|353.1|350.3|0
1650588210000|2022-04-22 00:43:30|353.56|350.76|353.62|350.82|353.62|350.82|353.49|350.69|0
1650588220000|2022-04-22 00:43:40|353.75|350.95|353.75|350.95|353.75|350.95|353.75|350.95|0
1650588230000|2022-04-22 00:43:50|353.62|350.82|353.75|350.95|353.75|350.95|353.62|350.82|0
1650588240000|2022-04-22 00:44:00|353.69|350.89|353.95|351.15|354.02|351.22|353.69|350.89|0
1650588250000|2022-04-22 00:44:10|353.75|350.95|353.89|351.09|353.89|351.09|353.75|350.95|0
1650588260000|2022-04-22 00:44:20|354.02|351.22|354.28|351.48|354.28|351.48|354.02|351.22|0
1650588270000|2022-04-22 00:44:30|354.54|351.74|355.72|352.92|355.98|353.18|354.54|351.74|0
1650588280000|2022-04-22 00:44:40|355.58|352.78|355.85|353.05|355.85|353.05|355.58|352.78|0
1650588290000|2022-04-22 00:44:50|355.98|353.18|356.11|353.31|356.11|353.31|355.98|353.18|0
1650588300000|2022-04-22 00:45:00|356.31|353.51|355.98|353.18|356.31|353.51|355.98|353.18|0
1650588310000|2022-04-22 00:45:10|356.18|353.38|357.16|354.36|357.16|354.36|356.18|353.38|0
1650588320000|2022-04-22 00:45:20|357.29|354.49|358.6|355.8|358.87|356.07|357.29|354.49|0
1650588330000|2022-04-22 00:45:30|358.34|355.54|359.39|356.59|359.39|356.59|358.34|355.54|0
1650588340000|2022-04-22 00:45:40|359.26|356.46|359.53|356.73|359.53|356.73|359.26|356.46|0
1650588350000|2022-04-22 00:45:50|360.19|357.39|359.92|357.12|360.19|357.39|359.92|357.12|0
1650588360000|2022-04-22 00:46:00|359.86|357.06|360.45|357.65|360.52|357.72|359.86|357.06|0
1650588370000|2022-04-22 00:46:10|360.32|357.52|360.72|357.92|360.72|357.92|360.19|357.39|0
1650588380000|2022-04-22 00:46:20|360.05|357.25|359.92|357.12|360.05|357.25|359.92|357.12|0
1650588390000|2022-04-22 00:46:30|359.39|356.59|359.13|356.33|359.39|356.59|359.13|356.33|0
1650588400000|2022-04-22 00:46:40|359.39|356.59|359.39|356.59|359.53|356.73|359.39|356.59|0
1650588410000|2022-04-22 00:46:50|359.53|356.73|359.66|356.86|359.66|356.86|359.53|356.73|0
1650588420000|2022-04-22 00:47:00|359.53|356.73|359.66|356.86|359.66|356.86|359.46|356.66|0
1650588430000|2022-04-22 00:47:10|359.53|356.73|359.92|357.12|360.05|357.25|359.53|356.73|0
1650588440000|2022-04-22 00:47:20|359.79|356.99|360.19|357.39|360.19|357.39|359.79|356.99|0
1650588450000|2022-04-22 00:47:30|360.45|357.65|360.65|357.85|360.65|357.85|360.32|357.52|0
1650588460000|2022-04-22 00:47:40|360.58|357.78|360.71|357.91|360.71|357.91|360.58|357.78|0
1650588470000|2022-04-22 00:47:50|360.45|357.65|360.58|357.78|360.58|357.78|360.45|357.65|0
1650588480000|2022-04-22 00:48:00|360.45|357.65|360.58|357.78|360.58|357.78|360.45|357.65|0
1650588490000|2022-04-22 00:48:10|360.85|358.05|360.78|357.98|360.85|358.05|360.71|357.91|0
1650588500000|2022-04-22 00:48:20|360.85|358.05|360.71|357.91|360.85|358.05|360.65|357.85|0
1650588510000|2022-04-22 00:48:30|360.65|357.85|360.39|357.59|360.65|357.85|360.39|357.59|0
1650588520000|2022-04-22 00:48:40|360.32|357.52|360.25|357.45|360.45|357.65|360.19|357.39|0
1650588530000|2022-04-22 00:48:50|360.19|357.39|359.92|357.12|360.19|357.39|359.92|357.12|0
1650588540000|2022-04-22 00:49:00|360.05|357.25|360.19|357.39|360.19|357.39|360.05|357.25|0
1650588550000|2022-04-22 00:49:10|360.12|357.32|360.05|357.25|360.19|357.39|360.05|357.25|0
1650588560000|2022-04-22 00:49:20|360.19|357.39|360.19|357.39|360.25|357.45|360.19|357.39|0
1650588570000|2022-04-22 00:49:30|360.12|357.32|360.05|357.25|360.12|357.32|360.05|357.25|0
1650588580000|2022-04-22 00:49:40|360.19|357.39|360.32|357.52|360.32|357.52|360.19|357.39|0
1650588590000|2022-04-22 00:49:50|360.25|357.45|361.24|358.44|361.24|358.44|360.25|357.45|0
1650588600000|2022-04-22 00:50:00|360.85|358.05|360.71|357.91|360.85|358.05|360.71|357.91|0
1650588610000|2022-04-22 00:50:10|360.65|357.85|361.05|358.25|361.05|358.25|360.65|357.85|0
1650588620000|2022-04-22 00:50:20|360.98|358.18|361.11|358.31|361.11|358.31|360.98|358.18|0
1650588630000|2022-04-22 00:50:30|361.24|358.44|361.24|358.44|361.38|358.58|361.24|358.44|0
1650588640000|2022-04-22 00:50:40|361.38|358.58|361.38|358.58|361.38|358.58|361.24|358.44|0
1650588650000|2022-04-22 00:50:50|361.24|358.44|360.85|358.05|361.24|358.44|360.85|358.05|0
1650588660000|2022-04-22 00:51:00|361.05|358.25|361.38|358.58|361.38|358.58|361.05|358.25|0
1650588670000|2022-04-22 00:51:10|361.51|358.71|361.64|358.84|361.64|358.84|361.51|358.71|0
1650588680000|2022-04-22 00:51:20|361.24|358.44|361.24|358.44|361.24|358.44|361.24|358.44|0
1650588690000|2022-04-22 00:51:30|361.11|358.31|360.85|358.05|361.11|358.31|360.85|358.05|0
1650588700000|2022-04-22 00:51:40|360.71|357.91|360.45|357.65|360.71|357.91|360.32|357.52|0
1650588710000|2022-04-22 00:51:50|360.52|357.72|360.58|357.78|360.58|357.78|360.52|357.72|0
1650588720000|2022-04-22 00:52:00|360.52|357.72|360.39|357.59|360.52|357.72|360.39|357.59|0
1650588730000|2022-04-22 00:52:10|360.32|357.52|360.18|357.38|360.45|357.65|360.18|357.38|0
1650588740000|2022-04-22 00:52:20|359.66|356.86|359.52|356.72|359.66|356.86|359.46|356.66|0
1650588750000|2022-04-22 00:52:30|359.66|356.86|359.66|356.86|359.92|357.12|359.66|356.86|0
1650588760000|2022-04-22 00:52:40|359.52|356.72|359.66|356.86|359.79|356.99|359.52|356.72|0
1650588770000|2022-04-22 00:52:50|360.05|357.25|360.84|358.04|360.84|358.04|360.05|357.25|0
1650588780000|2022-04-22 00:53:00|360.45|357.65|360.05|357.25|360.45|357.65|360.05|357.25|0
1650588790000|2022-04-22 00:53:10|360.12|357.32|360.18|357.38|360.18|357.38|360.12|357.32|0
1650588800000|2022-04-22 00:53:20|360.32|357.52|360.18|357.38|360.32|357.52|360.05|357.25|0
1650588810000|2022-04-22 00:53:30|360.32|357.52|360.25|357.45|360.32|357.52|360.18|357.38|0
1650588820000|2022-04-22 00:53:40|360.18|357.38|360.18|357.38|360.32|357.52|360.18|357.38|0
1650588830000|2022-04-22 00:53:50|360.32|357.52|360.18|357.38|360.32|357.52|360.18|357.38|0
1650588840000|2022-04-22 00:54:00|360.05|357.25|359.72|356.92|360.05|357.25|359.72|356.92|0
1650588850000|2022-04-22 00:54:10|359.52|356.72|359.52|356.72|359.52|356.72|359.52|356.72|0
1650588860000|2022-04-22 00:54:20|359.46|356.66|359.66|356.86|359.66|356.86|359.46|356.66|0
1650588870000|2022-04-22 00:54:30|359.79|356.99|359.86|357.06|359.86|357.06|359.66|356.86|0
1650588880000|2022-04-22 00:54:40|359.79|356.99|359.65|356.85|359.79|356.99|359.65|356.85|0
1650588890000|2022-04-22 00:54:50|359.72|356.92|359.79|356.99|359.79|356.99|359.52|356.72|0
1650588900000|2022-04-22 00:55:00|359.65|356.85|359.72|356.92|359.92|357.12|359.65|356.85|0
1650588910000|2022-04-22 00:55:10|359.79|356.99|359.65|356.85|359.79|356.99|359.65|356.85|0
1650588920000|2022-04-22 00:55:20|359.52|356.72|359.39|356.59|359.52|356.72|359.39|356.59|0
1650588930000|2022-04-22 00:55:30|359.13|356.33|358.73|355.93|359.13|356.33|358.73|355.93|0
1650588940000|2022-04-22 00:55:40|359|356.2|359|356.2|359|356.2|358.73|355.93|0
1650588950000|2022-04-22 00:55:50|358.8|356|358.47|355.67|358.8|356|358.47|355.67|0
1650588960000|2022-04-22 00:56:00|358.34|355.54|358.67|355.87|358.67|355.87|358.34|355.54|0
1650588970000|2022-04-22 00:56:10|358.73|355.93|358.86|356.06|358.86|356.06|358.73|355.93|0
1650588980000|2022-04-22 00:56:20|358.6|355.8|358.6|355.8|358.6|355.8|358.47|355.67|0
1650588990000|2022-04-22 00:56:30|358.47|355.67|358.47|355.67|358.47|355.67|358.47|355.67|0
1650589000000|2022-04-22 00:56:40|358.34|355.54|358.2|355.4|358.34|355.54|358.2|355.4|0
1650589010000|2022-04-22 00:56:50|358.34|355.54|358.2|355.4|358.34|355.54|358.2|355.4|0
1650589020000|2022-04-22 00:57:00|358.07|355.27|358.07|355.27|358.2|355.4|358.07|355.27|0
1650589030000|2022-04-22 00:57:10|358.14|355.34|358.2|355.4|358.2|355.4|358.14|355.34|0
1650589040000|2022-04-22 00:57:20|357.94|355.14|358.07|355.27|358.2|355.4|357.94|355.14|0
1650589050000|2022-04-22 00:57:30|358.01|355.21|358.2|355.4|358.2|355.4|358.01|355.21|0
1650589060000|2022-04-22 00:57:40|358.07|355.27|357.94|355.14|358.07|355.27|357.94|355.14|0
1650589070000|2022-04-22 00:57:50|358.07|355.27|358.2|355.4|358.2|355.4|358.07|355.27|0
1650589080000|2022-04-22 00:58:00|358.34|355.54|358.2|355.4|358.34|355.54|358.2|355.4|0
1650589090000|2022-04-22 00:58:10|358.34|355.54|358.54|355.74|358.54|355.74|358.34|355.54|0
1650589100000|2022-04-22 00:58:20|358.6|355.8|358.99|356.19|358.99|356.19|358.6|355.8|0
1650589110000|2022-04-22 00:58:30|359.13|356.33|358.99|356.19|359.13|356.33|358.99|356.19|0
1650589120000|2022-04-22 00:58:40|358.73|355.93|358.47|355.67|358.73|355.93|358.47|355.67|0
1650589130000|2022-04-22 00:58:50|358.73|355.93|358.86|356.06|358.86|356.06|358.73|355.93|0
1650589140000|2022-04-22 00:59:00|358.73|355.93|358.47|355.67|358.86|356.06|358.47|355.67|0
1650589150000|2022-04-22 00:59:10|358.6|355.8|358.86|356.06|358.86|356.06|358.6|355.8|0
1650589160000|2022-04-22 00:59:20|358.6|355.8|358.73|355.93|358.73|355.93|358.54|355.74|0
1650589170000|2022-04-22 00:59:30|358.6|355.8|358.6|355.8|358.6|355.8|358.6|355.8|0
1650589180000|2022-04-22 00:59:40|358.73|355.93|358.6|355.8|358.73|355.93|358.6|355.8|0
1650589190000|2022-04-22 00:59:50|358.33|355.53|357.94|355.14|358.33|355.53|357.94|355.14|0
1650589200000|2022-04-22 01:00:00|358.07|355.27|357.81|355.01|358.07|355.27|357.81|355.01|0
1650589210000|2022-04-22 01:00:10|357.88|355.08|358.07|355.27|358.07|355.27|357.88|355.08|0
1650589220000|2022-04-22 01:00:20|357.94|355.14|358.73|355.93|358.73|355.93|357.94|355.14|0
1650589230000|2022-04-22 01:00:30|358.67|355.87|358.6|355.8|358.67|355.87|358.6|355.8|0
1650589240000|2022-04-22 01:00:40|358.47|355.67|358.6|355.8|358.6|355.8|358.47|355.67|0
1650589250000|2022-04-22 01:00:50|358.47|355.67|358.2|355.4|358.47|355.67|358.2|355.4|0
1650589260000|2022-04-22 01:01:00|358.07|355.27|358.07|355.27|358.07|355.27|358.01|355.21|0
1650589270000|2022-04-22 01:01:10|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1650589280000|2022-04-22 01:01:20|358.07|355.27|357.94|355.14|358.07|355.27|357.94|355.14|0
1650589290000|2022-04-22 01:01:30|358.07|355.27|357.54|354.74|358.07|355.27|357.41|354.61|0
1650589300000|2022-04-22 01:01:40|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650589310000|2022-04-22 01:01:50|357.48|354.68|357.68|354.88|357.68|354.88|357.48|354.68|0
1650589320000|2022-04-22 01:02:00|357.74|354.94|357.68|354.88|357.81|355.01|357.68|354.88|0
1650589330000|2022-04-22 01:02:10|357.54|354.74|358.07|355.27|358.07|355.27|357.54|354.74|0
1650589340000|2022-04-22 01:02:20|358.01|355.21|357.81|355.01|358.01|355.21|357.81|355.01|0
1650589350000|2022-04-22 01:02:30|357.94|355.14|357.88|355.08|357.94|355.14|357.88|355.08|0
1650589360000|2022-04-22 01:02:40|357.81|355.01|357.81|355.01|357.81|355.01|357.54|354.74|0
1650589370000|2022-04-22 01:02:50|357.68|354.88|357.54|354.74|357.68|354.88|357.54|354.74|0
1650589380000|2022-04-22 01:03:00|357.68|354.88|357.54|354.74|357.68|354.88|357.54|354.74|0
1650589390000|2022-04-22 01:03:10|357.68|354.88|357.81|355.01|357.81|355.01|357.68|354.88|0
1650589400000|2022-04-22 01:03:20|357.94|355.14|358.07|355.27|358.07|355.27|357.94|355.14|0
1650589410000|2022-04-22 01:03:30|358.2|355.4|358.2|355.4|358.2|355.4|358.2|355.4|0
1650589420000|2022-04-22 01:03:40|358.07|355.27|358.33|355.53|358.33|355.53|358.07|355.27|0
1650589430000|2022-04-22 01:03:50|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1650589440000|2022-04-22 01:04:00|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1650589450000|2022-04-22 01:04:10|358.2|355.4|358.33|355.53|358.33|355.53|358.2|355.4|0
1650589460000|2022-04-22 01:04:20|358.4|355.6|358.6|355.8|358.6|355.8|358.33|355.53|0
1650589470000|2022-04-22 01:04:30|358.46|355.66|358.46|355.66|358.46|355.66|358.46|355.66|0
1650589480000|2022-04-22 01:04:40|358.33|355.53|358.2|355.4|358.33|355.53|358.2|355.4|0
1650589490000|2022-04-22 01:04:50|358.33|355.53|358.33|355.53|358.33|355.53|358.33|355.53|0
1650589510000|2022-04-22 01:05:10|358.2|355.4|358.01|355.21|358.2|355.4|358.01|355.21|0
1650589520000|2022-04-22 01:05:20|358.07|355.27|357.94|355.14|358.07|355.27|357.94|355.14|0
1650589540000|2022-04-22 01:05:40|357.81|355.01|357.81|355.01|357.81|355.01|357.81|355.01|0
1650589550000|2022-04-22 01:05:50|357.94|355.14|358.07|355.27|358.07|355.27|357.94|355.14|0
1650589560000|2022-04-22 01:06:00|357.94|355.14|358.2|355.4|358.27|355.47|357.94|355.14|0
1650589570000|2022-04-22 01:06:10|358.14|355.34|357.94|355.14|358.2|355.4|357.94|355.14|0
1650589580000|2022-04-22 01:06:20|358.07|355.27|358.07|355.27|358.14|355.34|358.07|355.27|0
1650589590000|2022-04-22 01:06:30|358.2|355.4|358.2|355.4|358.2|355.4|358.14|355.34|0
1650589600000|2022-04-22 01:06:40|358.14|355.34|358.33|355.53|358.33|355.53|358.14|355.34|0
1650589610000|2022-04-22 01:06:50|358.46|355.66|358.2|355.4|358.46|355.66|358.2|355.4|0
1650589620000|2022-04-22 01:07:00|358.14|355.34|358.07|355.27|358.14|355.34|358.07|355.27|0
1650589630000|2022-04-22 01:07:10|357.94|355.14|358.01|355.21|358.01|355.21|357.94|355.14|0
1650589640000|2022-04-22 01:07:20|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1650589650000|2022-04-22 01:07:30|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1650589670000|2022-04-22 01:07:50|358.2|355.4|358.2|355.4|358.2|355.4|358.07|355.27|0
1650589680000|2022-04-22 01:08:00|358.27|355.47|358.2|355.4|358.27|355.47|358.2|355.4|0
1650589690000|2022-04-22 01:08:10|358.07|355.27|358.07|355.27|358.07|355.27|358.07|355.27|0
1650589700000|2022-04-22 01:08:20|358.2|355.4|358.2|355.4|358.27|355.47|358.2|355.4|0
1650589710000|2022-04-22 01:08:30|358.27|355.47|358.07|355.27|358.27|355.47|358.07|355.27|0
1650589720000|2022-04-22 01:08:40|357.94|355.14|357.94|355.14|357.94|355.14|357.94|355.14|0
1650589730000|2022-04-22 01:08:50|358.07|355.27|357.94|355.14|358.07|355.27|357.94|355.14|0
1650589740000|2022-04-22 01:09:00|357.8|355|357.8|355|357.87|355.07|357.8|355|0
1650589760000|2022-04-22 01:09:20|357.94|355.14|357.8|355|357.94|355.14|357.8|355|0
1650589770000|2022-04-22 01:09:30|357.67|354.87|357.8|355|357.8|355|357.67|354.87|0
1650589780000|2022-04-22 01:09:40|357.67|354.87|357.41|354.61|357.67|354.87|357.41|354.61|0
1650589790000|2022-04-22 01:09:50|357.28|354.48|357.35|354.55|357.35|354.55|357.28|354.48|0
1650589800000|2022-04-22 01:10:00|357.28|354.48|357.15|354.35|357.28|354.48|357.15|354.35|0
1650589820000|2022-04-22 01:10:20|357.28|354.48|357.28|354.48|357.28|354.48|357.22|354.42|0
1650589830000|2022-04-22 01:10:30|357.41|354.61|357.8|355|357.8|355|357.41|354.61|0
1650589840000|2022-04-22 01:10:40|357.67|354.87|357.61|354.81|357.67|354.87|357.54|354.74|0
1650589850000|2022-04-22 01:10:50|357.67|354.87|357.8|355|357.8|355|357.67|354.87|0
1650589860000|2022-04-22 01:11:00|357.94|355.14|357.8|355|357.94|355.14|357.8|355|0
1650589870000|2022-04-22 01:11:10|357.94|355.14|357.8|355|357.94|355.14|357.8|355|0
1650589880000|2022-04-22 01:11:20|357.94|355.14|357.94|355.14|357.94|355.14|357.8|355|0
1650589890000|2022-04-22 01:11:30|357.8|355|357.54|354.74|357.8|355|357.54|354.74|0
1650589900000|2022-04-22 01:11:40|357.61|354.81|357.54|354.74|357.67|354.87|357.54|354.74|0
1650589910000|2022-04-22 01:11:50|357.67|354.87|357.48|354.68|357.67|354.87|357.48|354.68|0
1650589920000|2022-04-22 01:12:00|357.41|354.61|357.41|354.61|357.41|354.61|357.35|354.55|0
1650589930000|2022-04-22 01:12:10|357.48|354.68|357.54|354.74|357.67|354.87|357.48|354.68|0
1650589940000|2022-04-22 01:12:20|357.61|354.81|357.67|354.87|357.67|354.87|357.61|354.81|0
1650589950000|2022-04-22 01:12:30|357.54|354.74|357.8|355|357.8|355|357.54|354.74|0
1650589960000|2022-04-22 01:12:40|357.67|354.87|357.8|355|357.8|355|357.67|354.87|0
1650589970000|2022-04-22 01:12:50|357.54|354.74|357.28|354.48|357.54|354.74|357.28|354.48|0
1650589980000|2022-04-22 01:13:00|357.41|354.61|357.54|354.74|357.54|354.74|357.41|354.61|0
1650589990000|2022-04-22 01:13:10|357.41|354.61|357.41|354.61|357.41|354.61|357.41|354.61|0
1650590000000|2022-04-22 01:13:20|357.54|354.74|357.41|354.61|357.54|354.74|357.41|354.61|0
1650590010000|2022-04-22 01:13:30|357.48|354.68|357.41|354.61|357.48|354.68|357.41|354.61|0
1650590020000|2022-04-22 01:13:40|357.54|354.74|357.54|354.74|357.54|354.74|357.48|354.68|0
1650590030000|2022-04-22 01:13:50|357.67|354.87|357.67|354.87|357.8|355|357.67|354.87|0
1650590040000|2022-04-22 01:14:00|357.8|355|357.67|354.87|357.8|355|357.67|354.87|0
1650590050000|2022-04-22 01:14:10|357.54|354.74|357.54|354.74|357.54|354.74|357.54|354.74|0
1650590060000|2022-04-22 01:14:20|357.41|354.61|357.48|354.68|357.48|354.68|357.41|354.61|0
1650590070000|2022-04-22 01:14:30|357.41|354.61|357.28|354.48|357.41|354.61|357.28|354.48|0
1650590080000|2022-04-22 01:14:40|357.41|354.61|357.28|354.48|357.41|354.61|357.28|354.48|0
1650590090000|2022-04-22 01:14:50|357.34|354.54|357.28|354.48|357.34|354.54|357.14|354.34|0
1650590100000|2022-04-22 01:15:00|357.34|354.54|357.28|354.48|357.34|354.54|357.28|354.48|0
1650590110000|2022-04-22 01:15:10|357.34|354.54|357.28|354.48|357.34|354.54|357.14|354.34|0
1650590120000|2022-04-22 01:15:20|357.14|354.34|357.01|354.21|357.14|354.34|357.01|354.21|0
1650590130000|2022-04-22 01:15:30|356.88|354.08|357.14|354.34|357.14|354.34|356.82|354.02|0
1650590140000|2022-04-22 01:15:40|357.28|354.48|357.28|354.48|357.28|354.48|357.28|354.48|0
1650590150000|2022-04-22 01:15:50|357.14|354.34|357.28|354.48|357.28|354.48|357.01|354.21|0
1650590160000|2022-04-22 01:16:00|357.14|354.34|357.14|354.34|357.28|354.48|357.14|354.34|0
1650590170000|2022-04-22 01:16:10|357.28|354.48|357.08|354.28|357.28|354.48|357.08|354.28|0
1650590180000|2022-04-22 01:16:20|357.14|354.34|356.75|353.95|357.21|354.41|356.75|353.95|0
1650590190000|2022-04-22 01:16:30|356.49|353.69|356.23|353.43|356.49|353.69|356.23|353.43|0
1650590200000|2022-04-22 01:16:40|356.36|353.56|356.88|354.08|356.88|354.08|356.23|353.43|0
1650590210000|2022-04-22 01:16:50|357.01|354.21|356.88|354.08|357.01|354.21|356.88|354.08|0
1650590220000|2022-04-22 01:17:00|357.08|354.28|357.14|354.34|357.21|354.41|357.01|354.21|0
1650590230000|2022-04-22 01:17:10|357.21|354.41|357.01|354.21|357.21|354.41|357.01|354.21|0
1650590240000|2022-04-22 01:17:20|356.95|354.15|356.88|354.08|356.95|354.15|356.88|354.08|0
1650590250000|2022-04-22 01:17:30|357.01|354.21|356.88|354.08|357.01|354.21|356.88|354.08|0
1650590260000|2022-04-22 01:17:40|357.01|354.21|357.08|354.28|357.08|354.28|356.88|354.08|0
1650590270000|2022-04-22 01:17:50|357.01|354.21|356.88|354.08|357.01|354.21|356.75|353.95|0
1650590280000|2022-04-22 01:18:00|356.82|354.02|356.95|354.15|357.01|354.21|356.82|354.02|0
1650590290000|2022-04-22 01:18:10|356.88|354.08|356.88|354.08|356.88|354.08|356.75|353.95|0
1650590300000|2022-04-22 01:18:20|356.95|354.15|356.95|354.15|356.95|354.15|356.88|354.08|0
1650590310000|2022-04-22 01:18:30|357.01|354.21|356.75|353.95|357.01|354.21|356.62|353.82|0
1650590320000|2022-04-22 01:18:40|356.82|354.02|356.62|353.82|356.82|354.02|356.62|353.82|0
1650590330000|2022-04-22 01:18:50|356.75|353.95|356.69|353.89|356.75|353.95|356.69|353.89|0
1650590340000|2022-04-22 01:19:00|356.62|353.82|356.49|353.69|356.62|353.82|356.22|353.42|0
1650590350000|2022-04-22 01:19:10|356.36|353.56|356.22|353.42|356.36|353.56|356.22|353.42|0
1650590360000|2022-04-22 01:19:20|356.16|353.36|355.96|353.16|356.16|353.36|355.96|353.16|0
1650590370000|2022-04-22 01:19:30|356.36|353.56|356.22|353.42|356.36|353.56|356.22|353.42|0
1650590380000|2022-04-22 01:19:40|356.29|353.49|356.36|353.56|356.36|353.56|356.29|353.49|0
1650590390000|2022-04-22 01:19:50|356.29|353.49|356.62|353.82|356.75|353.95|356.29|353.49|0
1650590400000|2022-04-22 01:20:00|356.49|353.69|356.62|353.82|356.62|353.82|356.36|353.56|0
1650590410000|2022-04-22 01:20:10|356.69|353.89|356.62|353.82|356.69|353.89|356.62|353.82|0
1650590430000|2022-04-22 01:20:30|356.75|353.95|356.69|353.89|356.75|353.95|356.62|353.82|0
1650590440000|2022-04-22 01:20:40|356.75|353.95|356.75|353.95|356.75|353.95|356.69|353.89|0
1650590450000|2022-04-22 01:20:50|356.88|354.08|356.88|354.08|356.88|354.08|356.88|354.08|0
1650590460000|2022-04-22 01:21:00|356.82|354.02|356.82|354.02|356.82|354.02|356.82|354.02|0
1650590470000|2022-04-22 01:21:10|356.88|354.08|356.75|353.95|356.88|354.08|356.75|353.95|0
1650590480000|2022-04-22 01:21:20|356.82|354.02|356.75|353.95|356.82|354.02|356.75|353.95|0
1650590490000|2022-04-22 01:21:30|356.62|353.82|356.62|353.82|356.62|353.82|356.62|353.82|0
1650590500000|2022-04-22 01:21:40|356.35|353.55|356.49|353.69|356.55|353.75|356.35|353.55|0
1650590510000|2022-04-22 01:21:50|356.55|353.75|356.29|353.49|356.55|353.75|356.29|353.49|0
1650590520000|2022-04-22 01:22:00|356.35|353.55|356.42|353.62|356.42|353.62|356.35|353.55|0
1650590530000|2022-04-22 01:22:10|356.35|353.55|356.22|353.42|356.35|353.55|356.22|353.42|0
1650590540000|2022-04-22 01:22:20|356.35|353.55|356.22|353.42|356.35|353.55|356.22|353.42|0
1650590550000|2022-04-22 01:22:30|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1650590560000|2022-04-22 01:22:40|356.22|353.42|356.22|353.42|356.35|353.55|356.22|353.42|0
1650590590000|2022-04-22 01:23:10|356.35|353.55|356.29|353.49|356.35|353.55|356.29|353.49|0
1650590600000|2022-04-22 01:23:20|356.22|353.42|356.09|353.29|356.22|353.42|356.09|353.29|0
1650590610000|2022-04-22 01:23:30|356.22|353.42|356.22|353.42|356.35|353.55|356.22|353.42|0
1650590630000|2022-04-22 01:23:50|356.29|353.49|356.22|353.42|356.29|353.49|356.22|353.42|0
1650590640000|2022-04-22 01:24:00|356.29|353.49|356.22|353.42|356.29|353.49|356.22|353.42|0
1650590650000|2022-04-22 01:24:10|356.35|353.55|356.48|353.68|356.48|353.68|356.35|353.55|0
1650590660000|2022-04-22 01:24:20|356.42|353.62|356.35|353.55|356.42|353.62|356.35|353.55|0
1650590680000|2022-04-22 01:24:40|356.22|353.42|356.35|353.55|356.35|353.55|356.22|353.42|0
1650590690000|2022-04-22 01:24:50|356.48|353.68|356.35|353.55|356.48|353.68|356.35|353.55|0
1650590700000|2022-04-22 01:25:00|356.22|353.42|355.17|352.37|356.22|353.42|355.17|352.37|0
1650590710000|2022-04-22 01:25:10|355.44|352.64|355.57|352.77|355.57|352.77|355.44|352.64|0
1650590720000|2022-04-22 01:25:20|355.7|352.9|355.83|353.03|355.83|353.03|355.63|352.83|0
1650590730000|2022-04-22 01:25:30|355.96|353.16|355.96|353.16|355.96|353.16|355.96|353.16|0
1650590740000|2022-04-22 01:25:40|356.03|353.23|356.09|353.29|356.09|353.29|356.03|353.23|0
1650590750000|2022-04-22 01:25:50|355.9|353.1|355.96|353.16|355.96|353.16|355.9|353.1|0
1650590760000|2022-04-22 01:26:00|356.09|353.29|356.22|353.42|356.22|353.42|356.09|353.29|0
1650590770000|2022-04-22 01:26:10|356.35|353.55|356.48|353.68|356.48|353.68|356.35|353.55|0
1650590780000|2022-04-22 01:26:20|356.35|353.55|356.22|353.42|356.35|353.55|356.22|353.42|0
1650590790000|2022-04-22 01:26:30|356.09|353.29|356.09|353.29|356.09|353.29|356.09|353.29|0
1650590800000|2022-04-22 01:26:40|356.16|353.36|356.35|353.55|356.35|353.55|356.16|353.36|0
1650590820000|2022-04-22 01:27:00|356.29|353.49|356.22|353.42|356.29|353.49|356.22|353.42|0
1650590830000|2022-04-22 01:27:10|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1650590840000|2022-04-22 01:27:20|356.22|353.42|356.22|353.42|356.29|353.49|356.22|353.42|0
1650590850000|2022-04-22 01:27:30|356.35|353.55|356.42|353.62|356.42|353.62|356.35|353.55|0
1650590860000|2022-04-22 01:27:40|356.48|353.68|356.35|353.55|356.48|353.68|356.35|353.55|0
1650590870000|2022-04-22 01:27:50|356.48|353.68|356.35|353.55|356.48|353.68|356.35|353.55|0
1650590880000|2022-04-22 01:28:00|356.42|353.62|356.75|353.95|356.75|353.95|356.42|353.62|0
1650590890000|2022-04-22 01:28:10|356.81|354.01|357.01|354.21|357.01|354.21|356.81|354.01|0
1650590900000|2022-04-22 01:28:20|357.14|354.34|357.53|354.73|357.53|354.73|357.14|354.34|0
1650590910000|2022-04-22 01:28:30|357.8|355|357.93|355.13|357.93|355.13|357.8|355|0
1650590920000|2022-04-22 01:28:40|357.66|354.86|357.66|354.86|357.8|355|357.66|354.86|0
1650590930000|2022-04-22 01:28:50|357.4|354.6|357.93|355.13|357.93|355.13|357.4|354.6|0
1650590940000|2022-04-22 01:29:00|357.86|355.06|357.66|354.86|357.86|355.06|357.66|354.86|0
1650590950000|2022-04-22 01:29:10|357.4|354.6|357.93|355.13|357.93|355.13|357.4|354.6|0
1650590960000|2022-04-22 01:29:20|358.06|355.26|358.19|355.39|358.19|355.39|358.06|355.26|0
1650590970000|2022-04-22 01:29:30|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650590980000|2022-04-22 01:29:40|358.19|355.39|358.19|355.39|358.32|355.52|358.19|355.39|0
1650590990000|2022-04-22 01:29:50|358.06|355.26|358.06|355.26|358.06|355.26|357.93|355.13|0
1650591000000|2022-04-22 01:30:00|357.8|355|357.8|355|357.8|355|357.8|355|0
1650591010000|2022-04-22 01:30:10|357.66|354.86|357.47|354.67|357.66|354.86|357.4|354.6|0
1650591020000|2022-04-22 01:30:20|357.53|354.73|357.53|354.73|357.6|354.8|357.4|354.6|0
1650591030000|2022-04-22 01:30:30|357.4|354.6|357.4|354.6|357.4|354.6|357.4|354.6|0
1650591040000|2022-04-22 01:30:40|357.47|354.67|357.8|355|357.93|355.13|357.47|354.67|0
1650591050000|2022-04-22 01:30:50|357.93|355.13|358.06|355.26|358.06|355.26|357.8|355|0
1650591060000|2022-04-22 01:31:00|358.19|355.39|358.32|355.52|358.32|355.52|358.19|355.39|0
1650591070000|2022-04-22 01:31:10|358.45|355.65|358.72|355.92|358.72|355.92|358.45|355.65|0
1650591080000|2022-04-22 01:31:20|358.85|356.05|358.85|356.05|358.98|356.18|358.85|356.05|0
1650591090000|2022-04-22 01:31:30|359.11|356.31|358.58|355.78|359.11|356.31|358.58|355.78|0
1650591100000|2022-04-22 01:31:40|358.85|356.05|359.05|356.25|359.05|356.25|358.72|355.92|0
1650591110000|2022-04-22 01:31:50|358.98|356.18|359.24|356.44|359.24|356.44|358.98|356.18|0
1650591120000|2022-04-22 01:32:00|358.98|356.18|358.85|356.05|358.98|356.18|358.85|356.05|0
1650591130000|2022-04-22 01:32:10|359.05|356.25|359.11|356.31|359.11|356.31|358.98|356.18|0
1650591140000|2022-04-22 01:32:20|359.18|356.38|358.98|356.18|359.38|356.58|358.98|356.18|0
1650591150000|2022-04-22 01:32:30|359.05|356.25|358.85|356.05|359.05|356.25|358.85|356.05|0
1650591160000|2022-04-22 01:32:40|358.98|356.18|358.92|356.12|359.11|356.31|358.92|356.12|0
1650591170000|2022-04-22 01:32:50|358.58|355.78|358.58|355.78|358.65|355.85|358.58|355.78|0
1650591180000|2022-04-22 01:33:00|358.45|355.65|357.99|355.19|358.45|355.65|357.99|355.19|0
1650591190000|2022-04-22 01:33:10|357.93|355.13|357.93|355.13|357.93|355.13|357.93|355.13|0
1650591200000|2022-04-22 01:33:20|358.06|355.26|358.06|355.26|358.06|355.26|358.06|355.26|0
1650591210000|2022-04-22 01:33:30|358.13|355.33|358.13|355.33|358.19|355.39|358.13|355.33|0
1650591220000|2022-04-22 01:33:40|358.06|355.26|358.32|355.52|358.32|355.52|357.93|355.13|0
1650591230000|2022-04-22 01:33:50|358.45|355.65|358.45|355.65|358.45|355.65|358.39|355.59|0
1650591250000|2022-04-22 01:34:10|358.32|355.52|358.26|355.46|358.32|355.52|358.26|355.46|0
1650591260000|2022-04-22 01:34:20|358.32|355.52|358.26|355.46|358.32|355.52|358.19|355.39|0
1650591270000|2022-04-22 01:34:30|358.06|355.26|357.66|354.86|358.13|355.33|357.66|354.86|0
1650591280000|2022-04-22 01:34:40|357.53|354.73|357.53|354.73|357.6|354.8|357.53|354.73|0
1650591290000|2022-04-22 01:34:50|357.66|354.86|357.79|354.99|357.79|354.99|357.66|354.86|0
1650591300000|2022-04-22 01:35:00|357.66|354.86|357.27|354.47|357.66|354.86|357.14|354.34|0
1650591310000|2022-04-22 01:35:10|357.14|354.34|357.14|354.34|357.14|354.34|357|354.2|0
1650591320000|2022-04-22 01:35:20|356.87|354.07|357.14|354.34|357.14|354.34|356.87|354.07|0
1650591330000|2022-04-22 01:35:30|357.27|354.47|357|354.2|357.27|354.47|357|354.2|0
1650591340000|2022-04-22 01:35:40|357.27|354.47|356.74|353.94|357.27|354.47|356.74|353.94|0
1650591350000|2022-04-22 01:35:50|356.87|354.07|356.87|354.07|356.87|354.07|356.74|353.94|0
1650591360000|2022-04-22 01:36:00|356.74|353.94|356.48|353.68|356.74|353.94|356.48|353.68|0
1650591370000|2022-04-22 01:36:10|356.55|353.75|356.22|353.42|356.55|353.75|356.22|353.42|0
1650591380000|2022-04-22 01:36:20|356.35|353.55|356.35|353.55|356.35|353.55|356.35|353.55|0
1650591390000|2022-04-22 01:36:30|356.48|353.68|356.61|353.81|356.61|353.81|356.48|353.68|0
1650591400000|2022-04-22 01:36:40|356.48|353.68|356.74|353.94|356.74|353.94|356.48|353.68|0
1650591410000|2022-04-22 01:36:50|356.87|354.07|357|354.2|357|354.2|356.87|354.07|0
1650591420000|2022-04-22 01:37:00|356.74|353.94|356.87|354.07|356.87|354.07|356.74|353.94|0
1650591430000|2022-04-22 01:37:10|357|354.2|357.2|354.4|357.2|354.4|357|354.2|0
1650591440000|2022-04-22 01:37:20|357.27|354.47|357.4|354.6|357.4|354.6|357.27|354.47|0
1650591450000|2022-04-22 01:37:30|357.53|354.73|357.4|354.6|357.53|354.73|357.4|354.6|0
1650591460000|2022-04-22 01:37:40|357.53|354.73|357.53|354.73|357.53|354.73|357.53|354.73|0
1650591470000|2022-04-22 01:37:50|357.66|354.86|357.6|354.8|357.92|355.12|357.6|354.8|0
1650591480000|2022-04-22 01:38:00|357.79|354.99|358.19|355.39|358.19|355.39|357.79|354.99|0
1650591490000|2022-04-22 01:38:10|357.53|354.73|357.66|354.86|357.86|355.06|357.53|354.73|0
1650591500000|2022-04-22 01:38:20|357.53|354.73|357.66|354.86|357.66|354.86|357.53|354.73|0
1650591510000|2022-04-22 01:38:30|357.73|354.93|357.79|354.99|357.79|354.99|357.66|354.86|0
1650591520000|2022-04-22 01:38:40|357.92|355.12|357.79|354.99|357.92|355.12|357.79|354.99|0
1650591530000|2022-04-22 01:38:50|357.66|354.86|357.79|354.99|357.79|354.99|357.66|354.86|0
1650591540000|2022-04-22 01:39:00|357.92|355.12|358.05|355.25|358.05|355.25|357.92|355.12|0
1650591550000|2022-04-22 01:39:10|358.19|355.39|358.19|355.39|358.19|355.39|357.92|355.12|0
1650591560000|2022-04-22 01:39:20|358.32|355.52|358.05|355.25|358.32|355.52|358.05|355.25|0
1650591570000|2022-04-22 01:39:30|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1650591580000|2022-04-22 01:39:40|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650591590000|2022-04-22 01:39:50|358.19|355.39|358.32|355.52|358.32|355.52|358.19|355.39|0
1650591600000|2022-04-22 01:40:00|358.45|355.65|358.32|355.52|358.45|355.65|358.12|355.32|0
1650591610000|2022-04-22 01:40:10|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1650591620000|2022-04-22 01:40:20|358.05|355.25|358.05|355.25|358.32|355.52|358.05|355.25|0
1650591630000|2022-04-22 01:40:30|358.19|355.39|358.19|355.39|358.19|355.39|358.19|355.39|0
1650591640000|2022-04-22 01:40:40|358.12|355.32|358.19|355.39|358.19|355.39|358.12|355.32|0
1650591650000|2022-04-22 01:40:50|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650591660000|2022-04-22 01:41:00|358.25|355.45|358.84|356.04|358.84|356.04|358.25|355.45|0
1650591670000|2022-04-22 01:41:10|358.98|356.18|358.58|355.78|358.98|356.18|358.45|355.65|0
1650591680000|2022-04-22 01:41:20|358.52|355.72|358.58|355.78|358.58|355.78|358.52|355.72|0
1650591690000|2022-04-22 01:41:30|358.45|355.65|358.84|356.04|358.84|356.04|358.45|355.65|0
1650591700000|2022-04-22 01:41:40|358.58|355.78|358.52|355.72|358.58|355.78|358.52|355.72|0
1650591710000|2022-04-22 01:41:50|358.39|355.59|358.58|355.78|358.58|355.78|358.39|355.59|0
1650591720000|2022-04-22 01:42:00|358.45|355.65|358.58|355.78|358.58|355.78|358.45|355.65|0
1650591730000|2022-04-22 01:42:10|358.71|355.91|358.45|355.65|358.71|355.91|358.45|355.65|0
1650591760000|2022-04-22 01:42:40|358.58|355.78|358.58|355.78|358.71|355.91|358.58|355.78|0
1650591770000|2022-04-22 01:42:50|358.52|355.72|358.58|355.78|358.58|355.78|358.45|355.65|0
1650591780000|2022-04-22 01:43:00|358.52|355.72|358.71|355.91|358.71|355.91|358.52|355.72|0
1650591790000|2022-04-22 01:43:10|358.84|356.04|358.78|355.98|358.84|356.04|358.78|355.98|0
1650591800000|2022-04-22 01:43:20|358.71|355.91|358.78|355.98|358.84|356.04|358.71|355.91|0
1650591810000|2022-04-22 01:43:30|358.84|356.04|358.45|355.65|358.84|356.04|358.45|355.65|0
1650591820000|2022-04-22 01:43:40|358.58|355.78|358.45|355.65|358.58|355.78|358.45|355.65|0
1650591830000|2022-04-22 01:43:50|358.65|355.85|358.32|355.52|358.65|355.85|358.32|355.52|0
1650591840000|2022-04-22 01:44:00|358.45|355.65|358.45|355.65|358.52|355.72|358.45|355.65|0
1650591850000|2022-04-22 01:44:10|358.58|355.78|358.58|355.78|358.71|355.91|358.58|355.78|0
1650591860000|2022-04-22 01:44:20|358.45|355.65|358.45|355.65|358.45|355.65|358.45|355.65|0
1650591870000|2022-04-22 01:44:30|358.38|355.58|358.18|355.38|358.38|355.58|358.18|355.38|0
1650591880000|2022-04-22 01:44:40|358.32|355.52|358.32|355.52|358.32|355.52|358.32|355.52|0
1650591890000|2022-04-22 01:44:50|358.18|355.38|358.32|355.52|358.32|355.52|358.18|355.38|0
1650591900000|2022-04-22 01:45:00|358.05|355.25|358.45|355.65|358.45|355.65|358.05|355.25|0
1650591910000|2022-04-22 01:45:10|358.52|355.72|358.45|355.65|358.52|355.72|358.32|355.52|0
1650591920000|2022-04-22 01:45:20|358.58|355.78|358.32|355.52|358.58|355.78|358.25|355.45|0
1650591930000|2022-04-22 01:45:30|358.38|355.58|358.58|355.78|358.58|355.78|358.32|355.52|0
1650591940000|2022-04-22 01:45:40|358.45|355.65|358.58|355.78|358.58|355.78|358.45|355.65|0
1650591950000|2022-04-22 01:45:50|358.71|355.91|358.58|355.78|358.71|355.91|358.58|355.78|0
1650591960000|2022-04-22 01:46:00|358.84|356.04|359.11|356.31|359.11|356.31|358.78|355.98|0
1650591970000|2022-04-22 01:46:10|359.17|356.37|359.11|356.31|359.17|356.37|359.11|356.31|0
1650591980000|2022-04-22 01:46:20|359.24|356.44|359.37|356.57|359.5|356.7|359.24|356.44|0
1650591990000|2022-04-22 01:46:30|359.24|356.44|358.84|356.04|359.24|356.44|358.84|356.04|0
1650592000000|2022-04-22 01:46:40|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1650592010000|2022-04-22 01:46:50|359.04|356.24|359.24|356.44|359.24|356.44|359.04|356.24|0
1650592020000|2022-04-22 01:47:00|359.11|356.31|359.1|356.3|359.24|356.44|359.1|356.3|0
1650592030000|2022-04-22 01:47:10|358.97|356.17|358.97|356.17|358.97|356.17|358.97|356.17|0
1650592040000|2022-04-22 01:47:20|359.1|356.3|358.84|356.04|359.1|356.3|358.84|356.04|0
1650592050000|2022-04-22 01:47:30|358.97|356.17|358.84|356.04|358.97|356.17|358.84|356.04|0
1650592060000|2022-04-22 01:47:40|358.97|356.17|358.71|355.91|358.97|356.17|358.58|355.78|0
1650592070000|2022-04-22 01:47:50|358.78|355.98|358.71|355.91|358.78|355.98|358.71|355.91|0
1650592080000|2022-04-22 01:48:00|358.58|355.78|358.45|355.65|358.58|355.78|358.45|355.65|0
1650592090000|2022-04-22 01:48:10|358.58|355.78|358.78|355.98|358.78|355.98|358.58|355.78|0
1650592100000|2022-04-22 01:48:20|358.84|356.04|358.84|356.04|358.84|356.04|358.84|356.04|0
1650592110000|2022-04-22 01:48:30|358.91|356.11|358.71|355.91|358.91|356.11|358.71|355.91|0
1650592120000|2022-04-22 01:48:40|358.65|355.85|358.31|355.51|358.65|355.85|358.31|355.51|0
1650592130000|2022-04-22 01:48:50|358.18|355.38|358.05|355.25|358.18|355.38|357.92|355.12|0
1650592140000|2022-04-22 01:49:00|357.92|355.12|357.99|355.19|357.99|355.19|357.92|355.12|0
1650592150000|2022-04-22 01:49:10|357.92|355.12|358.18|355.38|358.31|355.51|357.92|355.12|0
1650592160000|2022-04-22 01:49:20|358.05|355.25|357.99|355.19|358.18|355.38|357.99|355.19|0
1650592170000|2022-04-22 01:49:30|358.05|355.25|358.05|355.25|358.05|355.25|357.92|355.12|0
1650592180000|2022-04-22 01:49:40|357.92|355.12|357.92|355.12|358.05|355.25|357.92|355.12|0
1650592190000|2022-04-22 01:49:50|358.05|355.25|357.99|355.19|358.05|355.25|357.99|355.19|0
1650592200000|2022-04-22 01:50:00|358.05|355.25|358.18|355.38|358.31|355.51|358.05|355.25|0
1650592210000|2022-04-22 01:50:10|358.05|355.25|358.05|355.25|358.05|355.25|358.05|355.25|0
1650592220000|2022-04-22 01:50:20|357.92|355.12|357.99|355.19|357.99|355.19|357.92|355.12|0
1650592230000|2022-04-22 01:50:30|357.92|355.12|357.99|355.19|357.99|355.19|357.92|355.12|0
1650592240000|2022-04-22 01:50:40|357.92|355.12|357.66|354.86|357.92|355.12|357.66|354.86|0
1650592250000|2022-04-22 01:50:50|357.52|354.72|357.52|354.72|357.66|354.86|357.52|354.72|0
1650592260000|2022-04-22 01:51:00|357.66|354.86|357.52|354.72|357.79|354.99|357.52|354.72|0
1650592270000|2022-04-22 01:51:10|357.46|354.66|357.39|354.59|357.46|354.66|357.39|354.59|0
1650592280000|2022-04-22 01:51:20|357.26|354.46|357.26|354.46|357.26|354.46|357.2|354.4|0
1650592290000|2022-04-22 01:51:30|357|354.2|357|354.2|357|354.2|356.8|354|0
1650592300000|2022-04-22 01:51:40|356.74|353.94|356.74|353.94|356.74|353.94|356.74|353.94|0
1650592310000|2022-04-22 01:51:50|356.87|354.07|356.87|354.07|356.93|354.13|356.87|354.07|0
1650592320000|2022-04-22 01:52:00|357|354.2|356.8|354|357|354.2|356.8|354|0
1650592330000|2022-04-22 01:52:10|356.87|354.07|356.87|354.07|357|354.2|356.87|354.07|0
1650592340000|2022-04-22 01:52:20|356.8|354|356.8|354|356.87|354.07|356.8|354|0
1650592350000|2022-04-22 01:52:30|356.87|354.07|356.73|353.93|356.87|354.07|356.73|353.93|0
1650592360000|2022-04-22 01:52:40|356.87|354.07|356.87|354.07|356.87|354.07|356.87|354.07|0
1650592370000|2022-04-22 01:52:50|356.73|353.93|356.47|353.67|356.73|353.93|356.47|353.67|0
1650592380000|2022-04-22 01:53:00|356.6|353.8|356.73|353.93|356.73|353.93|356.6|353.8|0
1650592390000|2022-04-22 01:53:10|356.6|353.8|356.73|353.93|356.73|353.93|356.6|353.8|0
1650592400000|2022-04-22 01:53:20|356.8|354|356.87|354.07|356.87|354.07|356.8|354|0
1650592410000|2022-04-22 01:53:30|356.93|354.13|356.6|353.8|357|354.2|356.6|353.8|0
1650592420000|2022-04-22 01:53:40|356.54|353.74|356.54|353.74|356.67|353.87|356.47|353.67|0
1650592430000|2022-04-22 01:53:50|356.47|353.67|356.28|353.48|356.47|353.67|356.28|353.48|0
1650592440000|2022-04-22 01:54:00|356.21|353.41|356.34|353.54|356.34|353.54|356.21|353.41|0
1650592450000|2022-04-22 01:54:10|356.21|353.41|356.21|353.41|356.28|353.48|356.21|353.41|0
1650592460000|2022-04-22 01:54:20|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650592470000|2022-04-22 01:54:30|355.95|353.15|356.08|353.28|356.08|353.28|355.95|353.15|0
1650592490000|2022-04-22 01:54:50|355.95|353.15|355.82|353.02|355.95|353.15|355.82|353.02|0
1650592500000|2022-04-22 01:55:00|355.69|352.89|355.69|352.89|355.69|352.89|355.69|352.89|0
1650592510000|2022-04-22 01:55:10|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1650592520000|2022-04-22 01:55:20|356.21|353.41|356.34|353.54|356.47|353.67|356.21|353.41|0
1650592530000|2022-04-22 01:55:30|356.21|353.41|356.34|353.54|356.34|353.54|356.08|353.28|0
1650592540000|2022-04-22 01:55:40|356.47|353.67|356.6|353.8|356.6|353.8|356.34|353.54|0
1650592550000|2022-04-22 01:55:50|356.47|353.67|356.47|353.67|356.47|353.67|356.47|353.67|0
1650592560000|2022-04-22 01:56:00|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1650592570000|2022-04-22 01:56:10|356.47|353.67|356.6|353.8|356.6|353.8|356.47|353.67|0
1650592580000|2022-04-22 01:56:20|356.67|353.87|356.6|353.8|356.67|353.87|356.6|353.8|0
1650592610000|2022-04-22 01:56:50|356.73|353.93|356.73|353.93|356.73|353.93|356.73|353.93|0
1650592620000|2022-04-22 01:57:00|356.6|353.8|356.6|353.8|356.6|353.8|356.47|353.67|0
1650592630000|2022-04-22 01:57:10|356.73|353.93|356.6|353.8|356.73|353.93|356.6|353.8|0
1650592650000|2022-04-22 01:57:30|356.47|353.67|356.6|353.8|356.6|353.8|356.47|353.67|0
1650592660000|2022-04-22 01:57:40|356.21|353.41|356.21|353.41|356.21|353.41|356.21|353.41|0
1650592670000|2022-04-22 01:57:50|356.34|353.54|356.21|353.41|356.34|353.54|356.21|353.41|0
1650592680000|2022-04-22 01:58:00|356.34|353.54|356.21|353.41|356.34|353.54|356.21|353.41|0
1650592690000|2022-04-22 01:58:10|356.08|353.28|356.08|353.28|356.08|353.28|356.08|353.28|0
1650592700000|2022-04-22 01:58:20|355.95|353.15|355.68|352.88|355.95|353.15|355.68|352.88|0
1650592710000|2022-04-22 01:58:30|355.42|352.62|355.36|352.56|355.42|352.62|355.29|352.49|0
1650592720000|2022-04-22 01:58:40|355.29|352.49|355.42|352.62|355.42|352.62|355.29|352.49|0
1650592730000|2022-04-22 01:58:50|355.55|352.75|355.81|353.01|355.95|353.15|355.55|352.75|0
1650592750000|2022-04-22 01:59:10|355.68|352.88|355.81|353.01|355.95|353.15|355.68|352.88|0
1650592760000|2022-04-22 01:59:20|355.95|353.15|355.95|353.15|356.08|353.28|355.95|353.15|0
1650592770000|2022-04-22 01:59:30|356.08|353.28|355.55|352.75|356.08|353.28|355.55|352.75|0
1650592780000|2022-04-22 01:59:40|355.62|352.82|355.68|352.88|355.68|352.88|355.62|352.82|0
1650592790000|2022-04-22 01:59:50|355.55|352.75|355.68|352.88|355.68|352.88|355.55|352.75|0
1650592800000|2022-04-22 02:00:00|355.55|352.75|355.42|352.62|355.55|352.75|355.42|352.62|0
1650592810000|2022-04-22 02:00:10|355.49|352.69|355.49|352.69|355.49|352.69|355.49|352.69|0
1650592820000|2022-04-22 02:00:20|355.68|352.88|355.75|352.95|355.75|352.95|355.68|352.88|0
1650592830000|2022-04-22 02:00:30|355.81|353.01|355.94|353.14|355.94|353.14|355.81|353.01|0
1650592840000|2022-04-22 02:00:40|355.81|353.01|355.94|353.14|355.94|353.14|355.81|353.01|0
1650592850000|2022-04-22 02:00:50|356.34|353.54|356.47|353.67|356.47|353.67|356.34|353.54|0
1650592860000|2022-04-22 02:01:00|356.6|353.8|356.6|353.8|356.6|353.8|356.6|353.8|0
1650592870000|2022-04-22 02:01:10|356.34|353.54|356.08|353.28|356.47|353.67|356.08|353.28|0
1650592880000|2022-04-22 02:01:20|356.21|353.41|356.08|353.28|356.21|353.41|355.94|353.14|0
1650592890000|2022-04-22 02:01:30|355.94|353.14|355.94|353.14|355.94|353.14|355.94|353.14|0
1650592900000|2022-04-22 02:01:40|356.08|353.28|355.94|353.14|356.08|353.28|355.94|353.14|0
1650592910000|2022-04-22 02:01:50|355.81|353.01|355.55|352.75|355.81|353.01|355.42|352.62|0
1650592920000|2022-04-22 02:02:00|355.81|353.01|355.55|352.75|355.81|353.01|355.55|352.75|0
1650592930000|2022-04-22 02:02:10|355.16|352.36|355.55|352.75|355.55|352.75|355.03|352.23|0
1650592940000|2022-04-22 02:02:20|355.68|352.88|355.94|353.14|355.94|353.14|355.68|352.88|0
1650592950000|2022-04-22 02:02:30|356.07|353.27|355.81|353.01|356.07|353.27|355.81|353.01|0
1650592960000|2022-04-22 02:02:40|355.94|353.14|355.94|353.14|355.94|353.14|355.81|353.01|0
1650592970000|2022-04-22 02:02:50|355.81|353.01|355.68|352.88|355.81|353.01|355.68|352.88|0
1650592980000|2022-04-22 02:03:00|355.42|352.62|355.68|352.88|355.68|352.88|355.42|352.62|0
1650592990000|2022-04-22 02:03:10|355.55|352.75|355.55|352.75|355.55|352.75|355.55|352.75|0
1650593000000|2022-04-22 02:03:20|355.68|352.88|355.29|352.49|355.68|352.88|355.29|352.49|0
1650593010000|2022-04-22 02:03:30|355.42|352.62|355.29|352.49|355.42|352.62|355.29|352.49|0
1650593020000|2022-04-22 02:03:40|355.16|352.36|355.49|352.69|355.49|352.69|355.16|352.36|0
1650593030000|2022-04-22 02:03:50|355.55|352.75|355.42|352.62|355.55|352.75|355.29|352.49|0
1650593040000|2022-04-22 02:04:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1650593050000|2022-04-22 02:04:10|355.03|352.23|354.63|351.83|355.03|352.23|354.63|351.83|0
1650593060000|2022-04-22 02:04:20|354.9|352.1|355.03|352.23|355.03|352.23|354.9|352.1|0
1650593070000|2022-04-22 02:04:30|355.16|352.36|355.42|352.62|355.42|352.62|355.16|352.36|0
1650593080000|2022-04-22 02:04:40|355.29|352.49|355.42|352.62|355.55|352.75|355.29|352.49|0
1650593090000|2022-04-22 02:04:50|355.29|352.49|355.29|352.49|355.29|352.49|355.29|352.49|0
1650593100000|2022-04-22 02:05:00|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1650593110000|2022-04-22 02:05:10|355.29|352.49|355.29|352.49|355.29|352.49|355.16|352.36|0
1650593140000|2022-04-22 02:05:40|355.16|352.36|355.16|352.36|355.16|352.36|355.16|352.36|0
1650593150000|2022-04-22 02:05:50|355.03|352.23|355.16|352.36|355.16|352.36|355.03|352.23|0
1650593160000|2022-04-22 02:06:00|355.09|352.29|355.03|352.23|355.16|352.36|355.03|352.23|0
1650593170000|2022-04-22 02:06:10|354.9|352.1|354.9|352.1|355.03|352.23|354.9|352.1|0
1650593180000|2022-04-22 02:06:20|354.76|351.96|354.63|351.83|354.76|351.96|354.63|351.83|0
1650593190000|2022-04-22 02:06:30|354.76|351.96|354.76|351.96|354.76|351.96|354.63|351.83|0
1650593200000|2022-04-22 02:06:40|354.7|351.9|354.89|352.09|354.89|352.09|354.7|351.9|0
1650593210000|2022-04-22 02:06:50|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1650593220000|2022-04-22 02:07:00|354.63|351.83|354.63|351.83|354.76|351.96|354.63|351.83|0
1650593230000|2022-04-22 02:07:10|354.7|351.9|354.63|351.83|354.7|351.9|354.63|351.83|0
1650593240000|2022-04-22 02:07:20|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1650593260000|2022-04-22 02:07:40|354.37|351.57|354.63|351.83|354.63|351.83|354.37|351.57|0
1650593270000|2022-04-22 02:07:50|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1650593280000|2022-04-22 02:08:00|354.37|351.57|354.37|351.57|354.5|351.7|354.37|351.57|0
1650593290000|2022-04-22 02:08:10|354.11|351.31|353.85|351.05|354.11|351.31|353.85|351.05|0
1650593300000|2022-04-22 02:08:20|353.92|351.12|353.72|350.92|353.92|351.12|353.72|350.92|0
1650593310000|2022-04-22 02:08:30|353.46|350.66|353.72|350.92|353.72|350.92|353.46|350.66|0
1650593320000|2022-04-22 02:08:40|353.85|351.05|354.24|351.44|354.24|351.44|353.85|351.05|0
1650593330000|2022-04-22 02:08:50|354.31|351.51|354.37|351.57|354.37|351.57|354.31|351.51|0
1650593340000|2022-04-22 02:09:00|354.24|351.44|354.31|351.51|354.37|351.57|354.24|351.44|0
1650593350000|2022-04-22 02:09:10|354.37|351.57|354.37|351.57|354.37|351.57|354.24|351.44|0
1650593360000|2022-04-22 02:09:20|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1650593370000|2022-04-22 02:09:30|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1650593380000|2022-04-22 02:09:40|354.44|351.64|354.5|351.7|354.5|351.7|354.44|351.64|0
1650593390000|2022-04-22 02:09:50|354.37|351.57|354.11|351.31|354.37|351.57|354.11|351.31|0
1650593400000|2022-04-22 02:10:00|354.18|351.38|353.92|351.12|354.18|351.38|353.85|351.05|0
1650593410000|2022-04-22 02:10:10|354.11|351.31|354.11|351.31|354.24|351.44|354.11|351.31|0
1650593430000|2022-04-22 02:10:30|353.98|351.18|353.92|351.12|353.98|351.18|353.92|351.12|0
1650593440000|2022-04-22 02:10:40|353.98|351.18|353.98|351.18|353.98|351.18|353.85|351.05|0
1650593450000|2022-04-22 02:10:50|354.11|351.31|353.98|351.18|354.11|351.31|353.98|351.18|0
1650593460000|2022-04-22 02:11:00|354.05|351.25|354.11|351.31|354.11|351.31|354.05|351.25|0
1650593470000|2022-04-22 02:11:10|353.98|351.18|354.11|351.31|354.11|351.31|353.98|351.18|0
1650593480000|2022-04-22 02:11:20|354.18|351.38|354.37|351.57|354.37|351.57|354.18|351.38|0
1650593490000|2022-04-22 02:11:30|354.44|351.64|354.24|351.44|354.44|351.64|354.24|351.44|0
1650593500000|2022-04-22 02:11:40|354.37|351.57|354.5|351.7|354.5|351.7|354.37|351.57|0
1650593530000|2022-04-22 02:12:10|354.57|351.77|354.63|351.83|354.63|351.83|354.5|351.7|0
1650593540000|2022-04-22 02:12:20|354.76|351.96|354.76|351.96|354.76|351.96|354.63|351.83|0
1650593550000|2022-04-22 02:12:30|354.89|352.09|355.15|352.35|355.15|352.35|354.89|352.09|0
1650593560000|2022-04-22 02:12:40|355.02|352.22|355.15|352.35|355.15|352.35|355.02|352.22|0
1650593570000|2022-04-22 02:12:50|355.22|352.42|355.28|352.48|355.28|352.48|355.22|352.42|0
1650593580000|2022-04-22 02:13:00|355.15|352.35|355.02|352.22|355.28|352.48|355.02|352.22|0
1650593590000|2022-04-22 02:13:10|355.15|352.35|355.02|352.22|355.15|352.35|355.02|352.22|0
1650593600000|2022-04-22 02:13:20|354.96|352.16|355.02|352.22|355.02|352.22|354.96|352.16|0
1650593610000|2022-04-22 02:13:30|355.15|352.35|355.02|352.22|355.15|352.35|355.02|352.22|0
1650593630000|2022-04-22 02:13:50|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1650593650000|2022-04-22 02:14:10|355.02|352.22|355.02|352.22|355.09|352.29|355.02|352.22|0
1650593670000|2022-04-22 02:14:30|354.89|352.09|355.02|352.22|355.02|352.22|354.89|352.09|0
1650593680000|2022-04-22 02:14:40|354.89|352.09|354.89|352.09|354.96|352.16|354.89|352.09|0
1650593690000|2022-04-22 02:14:50|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1650593700000|2022-04-22 02:15:00|354.63|351.83|354.76|351.96|354.76|351.96|354.63|351.83|0
1650593710000|2022-04-22 02:15:10|354.89|352.09|354.76|351.96|354.89|352.09|354.76|351.96|0
1650593720000|2022-04-22 02:15:20|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1650593730000|2022-04-22 02:15:30|354.7|351.9|354.63|351.83|354.7|351.9|354.63|351.83|0
1650593750000|2022-04-22 02:15:50|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650593760000|2022-04-22 02:16:00|354.76|351.96|355.09|352.29|355.09|352.29|354.76|351.96|0
1650593770000|2022-04-22 02:16:10|355.02|352.22|355.15|352.35|355.15|352.35|355.02|352.22|0
1650593790000|2022-04-22 02:16:30|355.09|352.29|354.96|352.16|355.09|352.29|354.89|352.09|0
1650593800000|2022-04-22 02:16:40|354.89|352.09|354.63|351.83|354.89|352.09|354.63|351.83|0
1650593810000|2022-04-22 02:16:50|354.76|351.96|354.89|352.09|354.89|352.09|354.76|351.96|0
1650593820000|2022-04-22 02:17:00|354.76|351.96|354.89|352.09|354.89|352.09|354.76|351.96|0
1650593830000|2022-04-22 02:17:10|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1650593840000|2022-04-22 02:17:20|354.89|352.09|354.76|351.96|354.89|352.09|354.76|351.96|0
1650593860000|2022-04-22 02:17:40|354.63|351.83|354.63|351.83|354.76|351.96|354.63|351.83|0
1650593870000|2022-04-22 02:17:50|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1650593880000|2022-04-22 02:18:00|354.63|351.83|354.76|351.96|354.76|351.96|354.63|351.83|0
1650593890000|2022-04-22 02:18:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650593900000|2022-04-22 02:18:20|355.02|352.22|355.02|352.22|355.02|352.22|354.89|352.09|0
1650593910000|2022-04-22 02:18:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650593920000|2022-04-22 02:18:40|354.89|352.09|354.96|352.16|354.96|352.16|354.89|352.09|0
1650593930000|2022-04-22 02:18:50|354.89|352.09|354.76|351.96|354.89|352.09|354.76|351.96|0
1650593940000|2022-04-22 02:19:00|354.63|351.83|354.5|351.7|354.63|351.83|354.5|351.7|0
1650593960000|2022-04-22 02:19:20|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1650593970000|2022-04-22 02:19:30|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1650593980000|2022-04-22 02:19:40|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1650593990000|2022-04-22 02:19:50|354.5|351.7|354.63|351.83|354.63|351.83|354.5|351.7|0
1650594000000|2022-04-22 02:20:00|354.57|351.77|354.76|351.96|354.76|351.96|354.57|351.77|0
1650594010000|2022-04-22 02:20:10|354.63|351.83|354.63|351.83|354.63|351.83|354.57|351.77|0
1650594020000|2022-04-22 02:20:20|354.56|351.76|354.5|351.7|354.56|351.76|354.5|351.7|0
1650594030000|2022-04-22 02:20:30|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1650594040000|2022-04-22 02:20:40|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1650594050000|2022-04-22 02:20:50|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1650594060000|2022-04-22 02:21:00|354.56|351.76|354.5|351.7|354.63|351.83|354.5|351.7|0
1650594070000|2022-04-22 02:21:10|354.37|351.57|354.37|351.57|354.37|351.57|354.37|351.57|0
1650594100000|2022-04-22 02:21:40|354.5|351.7|354.5|351.7|354.5|351.7|354.5|351.7|0
1650594110000|2022-04-22 02:21:50|354.37|351.57|354.3|351.5|354.37|351.57|354.3|351.5|0
1650594120000|2022-04-22 02:22:00|354.24|351.44|354.37|351.57|354.37|351.57|354.24|351.44|0
1650594130000|2022-04-22 02:22:10|354.5|351.7|354.5|351.7|354.5|351.7|354.43|351.63|0
1650594140000|2022-04-22 02:22:20|354.43|351.63|354.43|351.63|354.5|351.7|354.43|351.63|0
1650594150000|2022-04-22 02:22:30|354.5|351.7|354.76|351.96|354.76|351.96|354.5|351.7|0
1650594160000|2022-04-22 02:22:40|354.89|352.09|354.76|351.96|354.89|352.09|354.76|351.96|0
1650594170000|2022-04-22 02:22:50|354.83|352.03|354.76|351.96|354.83|352.03|354.76|351.96|0
1650594180000|2022-04-22 02:23:00|354.69|351.89|354.83|352.03|354.83|352.03|354.69|351.89|0
1650594190000|2022-04-22 02:23:10|354.76|351.96|354.63|351.83|354.76|351.96|354.63|351.83|0
1650594200000|2022-04-22 02:23:20|354.76|351.96|354.76|351.96|354.76|351.96|354.76|351.96|0
1650594210000|2022-04-22 02:23:30|354.83|352.03|354.76|351.96|354.83|352.03|354.76|351.96|0
1650594220000|2022-04-22 02:23:40|354.63|351.83|354.76|351.96|354.76|351.96|354.63|351.83|0
1650594230000|2022-04-22 02:23:50|354.89|352.09|354.89|352.09|354.89|352.09|354.89|352.09|0
1650594240000|2022-04-22 02:24:00|354.76|351.96|354.82|352.02|354.82|352.02|354.76|351.96|0
1650594250000|2022-04-22 02:24:10|354.89|352.09|354.89|352.09|354.89|352.09|354.82|352.02|0
1650594260000|2022-04-22 02:24:20|355.15|352.35|355.28|352.48|355.28|352.48|355.15|352.35|0
1650594270000|2022-04-22 02:24:30|355.41|352.61|355.28|352.48|355.41|352.61|355.28|352.48|0
1650594280000|2022-04-22 02:24:40|355.15|352.35|355.35|352.55|355.35|352.55|355.15|352.35|0
1650594290000|2022-04-22 02:24:50|355.28|352.48|355.41|352.61|355.41|352.61|355.28|352.48|0
1650594300000|2022-04-22 02:25:00|355.28|352.48|355.54|352.74|355.54|352.74|355.28|352.48|0
1650594310000|2022-04-22 02:25:10|355.67|352.87|355.54|352.74|355.67|352.87|355.54|352.74|0
1650594320000|2022-04-22 02:25:20|355.41|352.61|355.28|352.48|355.54|352.74|355.28|352.48|0
1650594330000|2022-04-22 02:25:30|355.35|352.55|355.35|352.55|355.35|352.55|355.35|352.55|0
1650594340000|2022-04-22 02:25:40|355.28|352.48|355.02|352.22|355.28|352.48|355.02|352.22|0
1650594350000|2022-04-22 02:25:50|355.15|352.35|355.02|352.22|355.15|352.35|355.02|352.22|0
1650594360000|2022-04-22 02:26:00|354.95|352.15|354.89|352.09|354.95|352.15|354.89|352.09|0
1650594370000|2022-04-22 02:26:10|354.82|352.02|354.76|351.96|354.82|352.02|354.76|351.96|0
1650594380000|2022-04-22 02:26:20|354.89|352.09|355.02|352.22|355.02|352.22|354.89|352.09|0
1650594390000|2022-04-22 02:26:30|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1650594400000|2022-04-22 02:26:40|355.28|352.48|355.02|352.22|355.28|352.48|355.02|352.22|0
1650594410000|2022-04-22 02:26:50|355.15|352.35|355.22|352.42|355.28|352.48|355.15|352.35|0
1650594420000|2022-04-22 02:27:00|355.28|352.48|355.28|352.48|355.28|352.48|355.15|352.35|0
1650594430000|2022-04-22 02:27:10|355.22|352.42|355.28|352.48|355.28|352.48|355.22|352.42|0
1650594440000|2022-04-22 02:27:20|355.15|352.35|355.28|352.48|355.28|352.48|355.15|352.35|0
1650594460000|2022-04-22 02:27:40|355.15|352.35|355.28|352.48|355.28|352.48|355.15|352.35|0
1650594470000|2022-04-22 02:27:50|355.41|352.61|355.28|352.48|355.41|352.61|355.28|352.48|0
1650594480000|2022-04-22 02:28:00|355.15|352.35|354.89|352.09|355.15|352.35|354.89|352.09|0
1650594490000|2022-04-22 02:28:10|355.02|352.22|355.02|352.22|355.02|352.22|355.02|352.22|0
1650594500000|2022-04-22 02:28:20|355.22|352.42|355.15|352.35|355.28|352.48|355.15|352.35|0
1650594510000|2022-04-22 02:28:30|355.28|352.48|355.28|352.48|355.28|352.48|355.28|352.48|0
1650594530000|2022-04-22 02:28:50|355.22|352.42|355.15|352.35|355.22|352.42|355.15|352.35|0
1650594540000|2022-04-22 02:29:00|355.02|352.22|355.08|352.28|355.08|352.28|355.02|352.22|0
1650594550000|2022-04-22 02:29:10|355.02|352.22|355.15|352.35|355.15|352.35|355.02|352.22|0
1650594560000|2022-04-22 02:29:20|355.02|352.22|354.89|352.09|355.02|352.22|354.89|352.09|0
1650594570000|2022-04-22 02:29:30|354.95|352.15|354.89|352.09|354.95|352.15|354.89|352.09|0
1650594580000|2022-04-22 02:29:40|355.02|352.22|355.02|352.22|355.02|352.22|354.89|352.09|0
1650594590000|2022-04-22 02:29:50|355.15|352.35|355.15|352.35|355.15|352.35|355.15|352.35|0
1650594600000|2022-04-22 02:30:00|355.02|352.22|354.88|352.08|355.02|352.22|354.88|352.08|0
1650594610000|2022-04-22 02:30:10|355.02|352.22|355.08|352.28|355.15|352.35|355.02|352.22|0
1650594620000|2022-04-22 02:30:20|355.15|352.35|355.21|352.41|355.28|352.48|355.15|352.35|0
1650594630000|2022-04-22 02:30:30|355.15|352.35|355.28|352.48|355.28|352.48|355.15|352.35|0
1650594640000|2022-04-22 02:30:40|355.35|352.55|355.28|352.48|355.35|352.55|355.28|352.48|0
1650594650000|2022-04-22 02:30:50|355.35|352.55|355.28|352.48|355.35|352.55|355.28|352.48|0
1650594680000|2022-04-22 02:31:20|355.34|352.54|355.41|352.61|355.41|352.61|355.34|352.54|0
1650594690000|2022-04-22 02:31:30|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1650594700000|2022-04-22 02:31:40|355.41|352.61|355.48|352.68|355.54|352.74|355.28|352.48|0
1650594710000|2022-04-22 02:31:50|355.54|352.74|355.54|352.74|355.67|352.87|355.54|352.74|0
1650594720000|2022-04-22 02:32:00|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1650594730000|2022-04-22 02:32:10|355.8|353|355.8|353|355.8|353|355.8|353|0
1650594740000|2022-04-22 02:32:20|356.06|353.26|355.74|352.94|356.06|353.26|355.74|352.94|0
1650594750000|2022-04-22 02:32:30|355.8|353|355.54|352.74|355.8|353|355.54|352.74|0
1650594760000|2022-04-22 02:32:40|355.41|352.61|355.48|352.68|355.48|352.68|355.41|352.61|0
1650594770000|2022-04-22 02:32:50|355.54|352.74|355.54|352.74|355.54|352.74|355.54|352.74|0
1650594780000|2022-04-22 02:33:00|355.41|352.61|355.41|352.61|355.41|352.61|355.41|352.61|0
1650594790000|2022-04-22 02:33:10|355.28|352.48|355.28|352.48|355.28|352.48|355.21|352.41|0
1650594800000|2022-04-22 02:33:20|355.41|352.61|355.54|352.74|355.54|352.74|355.41|352.61|0
1650594810000|2022-04-22 02:33:30|355.67|352.87|355.67|352.87|355.67|352.87|355.67|352.87|0
1650594820000|2022-04-22 02:33:40|355.74|352.94|355.54|352.74|355.74|352.94|355.54|352.74|0
1650594830000|2022-04-22 02:33:50|355.28|352.48|355.41|352.61|355.41|352.61|355.28|352.48|0
1650594840000|2022-04-22 02:34:00|355.34|352.54|355.14|352.34|355.34|352.54|355.14|352.34|0
1650594860000|2022-04-22 02:34:20|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650594870000|2022-04-22 02:34:30|355.21|352.41|355.14|352.34|355.21|352.41|355.14|352.34|0
1650594880000|2022-04-22 02:34:40|355.01|352.21|354.88|352.08|355.01|352.21|354.75|351.95|0
1650594890000|2022-04-22 02:34:50|355.01|352.21|354.88|352.08|355.01|352.21|354.88|352.08|0
1650594900000|2022-04-22 02:35:00|355.01|352.21|355.01|352.21|355.14|352.34|355.01|352.21|0
1650594920000|2022-04-22 02:35:20|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1650594930000|2022-04-22 02:35:30|355.01|352.21|354.88|352.08|355.01|352.21|354.88|352.08|0
1650594940000|2022-04-22 02:35:40|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1650594950000|2022-04-22 02:35:50|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1650594960000|2022-04-22 02:36:00|355.01|352.21|354.95|352.15|355.01|352.21|354.88|352.08|0
1650594970000|2022-04-22 02:36:10|354.88|352.08|354.88|352.08|354.88|352.08|354.82|352.02|0
1650594980000|2022-04-22 02:36:20|354.82|352.02|354.75|351.95|354.82|352.02|354.75|351.95|0
1650595000000|2022-04-22 02:36:40|354.88|352.08|354.88|352.08|354.88|352.08|354.88|352.08|0
1650595010000|2022-04-22 02:36:50|354.75|351.95|354.75|351.95|354.75|351.95|354.49|351.69|0
1650595020000|2022-04-22 02:37:00|354.69|351.89|354.49|351.69|354.69|351.89|354.49|351.69|0
1650595030000|2022-04-22 02:37:10|354.62|351.82|354.36|351.56|354.62|351.82|354.36|351.56|0
1650595040000|2022-04-22 02:37:20|354.23|351.43|354.23|351.43|354.23|351.43|354.23|351.43|0
1650595050000|2022-04-22 02:37:30|354.1|351.3|353.97|351.17|354.1|351.3|353.84|351.04|0
1650595060000|2022-04-22 02:37:40|353.84|351.04|353.97|351.17|353.97|351.17|353.84|351.04|0
1650595070000|2022-04-22 02:37:50|354.17|351.37|354.1|351.3|354.23|351.43|354.1|351.3|0
1650595080000|2022-04-22 02:38:00|353.97|351.17|354.23|351.43|354.23|351.43|353.97|351.17|0
1650595090000|2022-04-22 02:38:10|354.1|351.3|354.23|351.43|354.23|351.43|354.1|351.3|0
1650595100000|2022-04-22 02:38:20|354.1|351.3|354.1|351.3|354.1|351.3|354.1|351.3|0
1650595110000|2022-04-22 02:38:30|354.23|351.43|353.97|351.17|354.23|351.43|353.97|351.17|0
1650595120000|2022-04-22 02:38:40|354.03|351.23|354.1|351.3|354.1|351.3|354.03|351.23|0
1650595130000|2022-04-22 02:38:50|354.23|351.43|354.23|351.43|354.23|351.43|354.1|351.3|0
1650595150000|2022-04-22 02:39:10|354.1|351.3|354.23|351.43|354.23|351.43|354.1|351.3|0
1650595160000|2022-04-22 02:39:20|354.49|351.69|354.36|351.56|354.49|351.69|354.36|351.56|0
1650595180000|2022-04-22 02:39:40|354.43|351.63|354.43|351.63|354.43|351.63|354.36|351.56|0
1650595190000|2022-04-22 02:39:50|354.36|351.56|354.49|351.69|354.49|351.69|354.36|351.56|0
1650595200000|2022-04-22 02:40:00|354.43|351.63|354.49|351.69|354.49|351.69|354.43|351.63|0
1650595210000|2022-04-22 02:40:10|354.36|351.56|354.43|351.63|354.49|351.69|354.36|351.56|0
1650595220000|2022-04-22 02:40:20|354.49|351.69|354.36|351.56|354.49|351.69|354.36|351.56|0
1650595230000|2022-04-22 02:40:30|354.49|351.69|354.36|351.56|354.49|351.69|354.36|351.56|0
1650595250000|2022-04-22 02:40:50|354.56|351.76|354.62|351.82|354.62|351.82|354.56|351.76|0
1650595260000|2022-04-22 02:41:00|354.69|351.89|354.75|351.95|354.75|351.95|354.69|351.89|0
1650595270000|2022-04-22 02:41:10|354.82|352.02|355.01|352.21|355.01|352.21|354.82|352.02|0
1650595280000|2022-04-22 02:41:20|355.14|352.34|355.14|352.34|355.27|352.47|355.14|352.34|0
1650595290000|2022-04-22 02:41:30|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1650595300000|2022-04-22 02:41:40|355.4|352.6|355.53|352.73|355.53|352.73|355.4|352.6|0
1650595310000|2022-04-22 02:41:50|355.4|352.6|355.4|352.6|355.53|352.73|355.4|352.6|0
1650595320000|2022-04-22 02:42:00|355.27|352.47|355.27|352.47|355.27|352.47|355.14|352.34|0
1650595330000|2022-04-22 02:42:10|355.21|352.41|355.4|352.6|355.4|352.6|355.21|352.41|0
1650595340000|2022-04-22 02:42:20|355.27|352.47|355.27|352.47|355.27|352.47|355.27|352.47|0
1650595350000|2022-04-22 02:42:30|355.14|352.34|354.95|352.15|355.14|352.34|354.95|352.15|0
1650595360000|2022-04-22 02:42:40|355.14|352.34|355.4|352.6|355.4|352.6|355.14|352.34|0
1650595370000|2022-04-22 02:42:50|355.27|352.47|355.14|352.34|355.27|352.47|355.14|352.34|0
1650595380000|2022-04-22 02:43:00|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650595390000|2022-04-22 02:43:10|355.14|352.34|355.08|352.28|355.14|352.34|355.08|352.28|0
1650595400000|2022-04-22 02:43:20|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650595410000|2022-04-22 02:43:30|354.88|352.08|355.01|352.21|355.01|352.21|354.88|352.08|0
1650595430000|2022-04-22 02:43:50|355.08|352.28|355.14|352.34|355.14|352.34|355.08|352.28|0
1650595440000|2022-04-22 02:44:00|355.01|352.21|355.01|352.21|355.01|352.21|354.95|352.15|0
1650595450000|2022-04-22 02:44:10|355.14|352.34|355.01|352.21|355.14|352.34|355.01|352.21|0
1650595460000|2022-04-22 02:44:20|355.14|352.34|355.14|352.34|355.14|352.34|355.14|352.34|0
1650595470000|2022-04-22 02:44:30|355.01|352.21|355.14|352.34|355.14|352.34|355.01|352.21|0
1650595480000|2022-04-22 02:44:40|355.01|352.21|354.88|352.08|355.01|352.21|354.75|351.95|0
1650595490000|2022-04-22 02:44:50|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650595500000|2022-04-22 02:45:00|355.14|352.34|355.14|352.34|355.14|352.34|355.01|352.21|0
1650595510000|2022-04-22 02:45:10|354.95|352.15|354.88|352.08|355.01|352.21|354.88|352.08|0
1650595520000|2022-04-22 02:45:20|354.75|351.95|354.75|351.95|354.75|351.95|354.75|351.95|0
1650595530000|2022-04-22 02:45:30|354.88|352.08|354.88|352.08|354.88|352.08|354.75|351.95|0
1650595540000|2022-04-22 02:45:40|355.01|352.21|355.01|352.21|355.01|352.21|355.01|352.21|0
1650595550000|2022-04-22 02:45:50|355.14|352.34|355.01|352.21|355.14|352.34|355.01|352.21|0
1650595560000|2022-04-22 02:46:00|355.14|352.34|355.14|352.34|355.14|352.34|355.01|352.21|0
1650595570000|2022-04-22 02:46:10|355.08|352.28|355.27|352.47|355.27|352.47|355.08|352.28|0
1650595580000|2022-04-22 02:46:20|355.4|352.6|355.79|352.99|355.79|352.99|355.4|352.6|0
1650595590000|2022-04-22 02:46:30|355.66|352.86|355.79|352.99|355.79|352.99|355.66|352.86|0
1650595600000|2022-04-22 02:46:40|355.66|352.86|355.93|353.13|355.93|353.13|355.66|352.86|0
1650595610000|2022-04-22 02:46:50|355.92|353.12|355.92|353.12|355.92|353.12|355.79|352.99|0
1650595620000|2022-04-22 02:47:00|355.79|352.99|355.79|352.99|355.92|353.12|355.79|352.99|0
1650595650000|2022-04-22 02:47:30|355.92|353.12|356.06|353.26|356.06|353.26|355.92|353.12|0
1650595660000|2022-04-22 02:47:40|355.99|353.19|355.92|353.12|356.06|353.26|355.92|353.12|0
1650595670000|2022-04-22 02:47:50|355.99|353.19|355.92|353.12|355.99|353.19|355.92|353.12|0
1650595680000|2022-04-22 02:48:00|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1650595700000|2022-04-22 02:48:20|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650595710000|2022-04-22 02:48:30|355.73|352.93|355.66|352.86|355.73|352.93|355.66|352.86|0
1650595720000|2022-04-22 02:48:40|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1650595730000|2022-04-22 02:48:50|355.66|352.86|355.53|352.73|355.66|352.86|355.53|352.73|0
1650595740000|2022-04-22 02:49:00|355.47|352.67|355.47|352.67|355.47|352.67|355.4|352.6|0
1650595750000|2022-04-22 02:49:10|355.4|352.6|355.01|352.21|355.4|352.6|355.01|352.21|0
1650595760000|2022-04-22 02:49:20|355.08|352.28|355.14|352.34|355.14|352.34|355.01|352.21|0
1650595770000|2022-04-22 02:49:30|355.27|352.47|355.4|352.6|355.4|352.6|355.27|352.47|0
1650595800000|2022-04-22 02:50:00|355.53|352.73|355.4|352.6|355.53|352.73|355.4|352.6|0
1650595810000|2022-04-22 02:50:10|355.53|352.73|355.47|352.67|355.53|352.73|355.47|352.67|0
1650595820000|2022-04-22 02:50:20|355.53|352.73|355.4|352.6|355.53|352.73|355.4|352.6|0
1650595830000|2022-04-22 02:50:30|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1650595860000|2022-04-22 02:51:00|355.4|352.6|355.4|352.6|355.53|352.73|355.4|352.6|0
1650595870000|2022-04-22 02:51:10|355.27|352.47|355.4|352.6|355.4|352.6|355.27|352.47|0
1650595880000|2022-04-22 02:51:20|355.66|352.86|355.66|352.86|355.66|352.86|355.66|352.86|0
1650595890000|2022-04-22 02:51:30|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1650595900000|2022-04-22 02:51:40|355.92|353.12|356.19|353.39|356.19|353.39|355.92|353.12|0
1650595910000|2022-04-22 02:51:50|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1650595920000|2022-04-22 02:52:00|356.05|353.25|356.05|353.25|356.05|353.25|355.92|353.12|0
1650595930000|2022-04-22 02:52:10|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650595940000|2022-04-22 02:52:20|356.05|353.25|356.05|353.25|356.05|353.25|355.99|353.19|0
1650595960000|2022-04-22 02:52:40|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650595980000|2022-04-22 02:53:00|355.99|353.19|356.05|353.25|356.05|353.25|355.92|353.12|0
1650595990000|2022-04-22 02:53:10|355.99|353.19|355.92|353.12|355.99|353.19|355.92|353.12|0
1650596000000|2022-04-22 02:53:20|355.99|353.19|355.92|353.12|355.99|353.19|355.92|353.12|0
1650596010000|2022-04-22 02:53:30|355.99|353.19|355.92|353.12|355.99|353.19|355.92|353.12|0
1650596020000|2022-04-22 02:53:40|355.99|353.19|355.73|352.93|355.99|353.19|355.73|352.93|0
1650596030000|2022-04-22 02:53:50|355.66|352.86|355.53|352.73|355.66|352.86|355.53|352.73|0
1650596040000|2022-04-22 02:54:00|355.4|352.6|355.66|352.86|355.66|352.86|355.4|352.6|0
1650596060000|2022-04-22 02:54:20|355.79|352.99|355.66|352.86|355.79|352.99|355.66|352.86|0
1650596070000|2022-04-22 02:54:30|355.4|352.6|355.4|352.6|355.53|352.73|355.4|352.6|0
1650596080000|2022-04-22 02:54:40|355.27|352.47|355.4|352.6|355.4|352.6|355.27|352.47|0
1650596110000|2022-04-22 02:55:10|355.53|352.73|355.53|352.73|355.53|352.73|355.53|352.73|0
1650596120000|2022-04-22 02:55:20|355.66|352.86|355.92|353.12|355.92|353.12|355.66|352.86|0
1650596130000|2022-04-22 02:55:30|355.99|353.19|356.05|353.25|356.05|353.25|355.99|353.19|0
1650596150000|2022-04-22 02:55:50|355.92|353.12|355.92|353.12|355.92|353.12|355.92|353.12|0
1650596160000|2022-04-22 02:56:00|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650596180000|2022-04-22 02:56:20|355.92|353.12|356.05|353.25|356.05|353.25|355.92|353.12|0
1650596190000|2022-04-22 02:56:30|355.92|353.12|356.05|353.25|356.05|353.25|355.92|353.12|0
1650596200000|2022-04-22 02:56:40|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1650596210000|2022-04-22 02:56:50|356.05|353.25|356.18|353.38|356.18|353.38|356.05|353.25|0
1650596220000|2022-04-22 02:57:00|356.25|353.45|356.05|353.25|356.25|353.45|356.05|353.25|0
1650596240000|2022-04-22 02:57:20|356.18|353.38|356.18|353.38|356.31|353.51|356.18|353.38|0
1650596250000|2022-04-22 02:57:30|356.31|353.51|356.31|353.51|356.31|353.51|356.31|353.51|0
1650596270000|2022-04-22 02:57:50|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1650596280000|2022-04-22 02:58:00|356.05|353.25|356.18|353.38|356.18|353.38|356.05|353.25|0
1650596290000|2022-04-22 02:58:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650596300000|2022-04-22 02:58:20|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1650596310000|2022-04-22 02:58:30|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650596320000|2022-04-22 02:58:40|356.18|353.38|356.18|353.38|356.18|353.38|356.18|353.38|0
1650596340000|2022-04-22 02:59:00|356.05|353.25|356.05|353.25|356.18|353.38|356.05|353.25|0
1650596350000|2022-04-22 02:59:10|356.18|353.38|356.05|353.25|356.18|353.38|356.05|353.25|0
1650596380000|2022-04-22 02:59:40|355.86|353.06|355.79|352.99|355.92|353.12|355.79|352.99|0
1650596390000|2022-04-22 02:59:50|355.92|353.12|356.05|353.25|356.05|353.25|355.92|353.12|0
1650596400000|2022-04-22 03:00:00|355.92|353.12|355.66|352.86|355.92|353.12|355.66|352.86|0
1650596410000|2022-04-22 03:00:10|355.53|352.73|355.79|352.99|355.79|352.99|355.53|352.73|0
1650596420000|2022-04-22 03:00:20|355.92|353.12|355.79|352.99|355.92|353.12|355.79|352.99|0
1650596430000|2022-04-22 03:00:30|355.66|352.86|355.92|353.12|355.92|353.12|355.66|352.86|0
1650596440000|2022-04-22 03:00:40|355.79|352.99|355.92|353.12|355.92|353.12|355.79|352.99|0
1650596460000|2022-04-22 03:01:00|355.79|352.99|355.92|353.12|355.92|353.12|355.79|352.99|0
1650596470000|2022-04-22 03:01:10|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650596480000|2022-04-22 03:01:20|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1650596490000|2022-04-22 03:01:30|356.05|353.25|356.05|353.25|356.05|353.25|356.05|353.25|0
1650596510000|2022-04-22 03:01:50|355.99|353.19|355.92|353.12|356.05|353.25|355.92|353.12|0
1650596520000|2022-04-22 03:02:00|355.99|353.19|355.92|353.12|355.99|353.19|355.92|353.12|0
1650596530000|2022-04-22 03:02:10|355.79|352.99|355.79|352.99|355.79|352.99|355.79|352.99|0
1650596540000|2022-04-22 03:02:20|355.92|353.12|355.79|352.99|355.92|353.12|355.79|352.99|0
1650596550000|2022-04-22 03:02:30|355.92|353.12|356.05|353.25|356.05|353.25|355.92|353.12|0
1650596560000|2022-04-22 03:02:40|355.99|353.19|356.05|353.25|356.05|353.25|355.99|353.19|0
1650596570000|2022-04-22 03:02:50|356.12|353.32|356.18|353.38|356.18|353.38|356.12|353.32|0
1650596580000|2022-04-22 03:03:00|356.05|353.25|356.18|353.38|356.18|353.38|356.05|353.25|0
1650596650000|2022-04-22 03:04:10|356.25|353.45|357.23|354.43|357.36|354.56|356.25|353.45|0
1650596660000|2022-04-22 03:04:20|356.97|354.17|357.1|354.3|357.23|354.43|356.97|354.17|0
1650596670000|2022-04-22 03:04:30|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1650596680000|2022-04-22 03:04:40|356.84|354.04|356.84|354.04|356.97|354.17|356.84|354.04|0
1650596690000|2022-04-22 03:04:50|356.7|353.9|356.84|354.04|356.84|354.04|356.7|353.9|0
1650596700000|2022-04-22 03:05:00|356.44|353.64|356.18|353.38|356.44|353.64|356.12|353.32|0
1650596710000|2022-04-22 03:05:10|356.12|353.32|356.12|353.32|356.12|353.32|356.12|353.32|0
1650596720000|2022-04-22 03:05:20|356.31|353.51|356.7|353.9|356.7|353.9|356.31|353.51|0
1650596730000|2022-04-22 03:05:30|356.57|353.77|356.84|354.04|356.84|354.04|356.57|353.77|0
1650596740000|2022-04-22 03:05:40|356.97|354.17|356.97|354.17|356.97|354.17|356.83|354.03|0
1650596750000|2022-04-22 03:05:50|356.83|354.03|356.97|354.17|356.97|354.17|356.83|354.03|0
1650596760000|2022-04-22 03:06:00|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1650596770000|2022-04-22 03:06:10|356.9|354.1|356.83|354.03|356.9|354.1|356.83|354.03|0
1650596790000|2022-04-22 03:06:30|356.77|353.97|357.23|354.43|357.23|354.43|356.77|353.97|0
1650596800000|2022-04-22 03:06:40|357.17|354.37|357.23|354.43|357.23|354.43|357.1|354.3|0
1650596810000|2022-04-22 03:06:50|357.36|354.56|356.97|354.17|357.36|354.56|356.97|354.17|0
1650596820000|2022-04-22 03:07:00|357.03|354.23|357.1|354.3|357.1|354.3|357.03|354.23|0
1650596830000|2022-04-22 03:07:10|357.03|354.23|356.83|354.03|357.03|354.23|356.83|354.03|0
1650596840000|2022-04-22 03:07:20|356.9|354.1|356.83|354.03|356.97|354.17|356.83|354.03|0
1650596850000|2022-04-22 03:07:30|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650596860000|2022-04-22 03:07:40|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1650596870000|2022-04-22 03:07:50|356.97|354.17|356.83|354.03|356.97|354.17|356.83|354.03|0
1650596880000|2022-04-22 03:08:00|356.9|354.1|356.9|354.1|356.9|354.1|356.9|354.1|0
1650596890000|2022-04-22 03:08:10|356.97|354.17|356.97|354.17|357.1|354.3|356.83|354.03|0
1650596900000|2022-04-22 03:08:20|357.1|354.3|357.23|354.43|357.23|354.43|357.1|354.3|0
1650596910000|2022-04-22 03:08:30|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1650596920000|2022-04-22 03:08:40|357.36|354.56|357.36|354.56|357.49|354.69|357.36|354.56|0
1650596930000|2022-04-22 03:08:50|357.49|354.69|357.49|354.69|357.49|354.69|357.49|354.69|0
1650596940000|2022-04-22 03:09:00|357.36|354.56|357.23|354.43|357.36|354.56|357.23|354.43|0
1650596960000|2022-04-22 03:09:20|357.1|354.3|357.1|354.3|357.1|354.3|357.1|354.3|0
1650596970000|2022-04-22 03:09:30|357.23|354.43|357.23|354.43|357.23|354.43|357.23|354.43|0
1650596980000|2022-04-22 03:09:40|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1650596990000|2022-04-22 03:09:50|357.03|354.23|357.1|354.3|357.1|354.3|357.03|354.23|0
1650597000000|2022-04-22 03:10:00|356.96|354.16|356.96|354.16|356.96|354.16|356.96|354.16|0
1650597010000|2022-04-22 03:10:10|356.83|354.03|356.96|354.16|356.96|354.16|356.83|354.03|0
1650597020000|2022-04-22 03:10:20|356.83|354.03|356.7|353.9|356.83|354.03|356.7|353.9|0
1650597030000|2022-04-22 03:10:30|356.83|354.03|356.83|354.03|356.83|354.03|356.7|353.9|0
1650597040000|2022-04-22 03:10:40|356.77|353.97|356.77|353.97|356.77|353.97|356.77|353.97|0
1650597050000|2022-04-22 03:10:50|356.7|353.9|356.44|353.64|356.7|353.9|356.44|353.64|0
1650597060000|2022-04-22 03:11:00|356.7|353.9|356.7|353.9|356.7|353.9|356.7|353.9|0
1650597080000|2022-04-22 03:11:20|356.83|354.03|356.83|354.03|356.83|354.03|356.83|354.03|0
1650597090000|2022-04-22 03:11:30|356.77|353.97|356.7|353.9|356.77|353.97|356.7|353.9|0
1650597100000|2022-04-22 03:11:40|356.57|353.77|356.57|353.77|356.57|353.77|356.57|353.77|0
1650597110000|2022-04-22 03:11:50|356.7|353.9|356.57|353.77|356.7|353.9|356.57|353.77|0
1650597120000|2022-04-22 03:12:00|356.7|353.9|356.64|353.84|356.7|353.9|356.57|353.77|0
1650597130000|2022-04-22 03:12:10|356.7|353.9|356.57|353.77|356.7|353.9|356.57|353.77|0
1650597140000|2022-04-22 03:12:20|356.44|353.64|356.31|353.51|356.44|353.64|356.18|353.38|0
1650597150000|2022-04-22 03:12:30|356.18|353.38|355.91|353.11|356.18|353.38|355.91|353.11|0
1650597160000|2022-04-22 03:12:40|356.04|353.24|355.91|353.11|356.04|353.24|355.91|353.11|0
1650597170000|2022-04-22 03:12:50|355.78|352.98|355.78|352.98|355.78|352.98|355.78|352.98|0
1650597180000|2022-04-22 03:13:00|355.91|353.11|355.91|353.11|355.91|353.11|355.91|353.11|0
1650597190000|2022-04-22 03:13:10|355.85|353.05|355.78|352.98|355.85|353.05|355.78|352.98|0
1650597200000|2022-04-22 03:13:20|355.72|352.92|355.65|352.85|355.78|352.98|355.65|352.85|0
1650597210000|2022-04-22 03:13:30|355.72|352.92|355.52|352.72|355.72|352.92|355.52|352.72|0
1650597230000|2022-04-22 03:13:50|355.26|352.46|355.26|352.46|355.26|352.46|355.26|352.46|0
1650597240000|2022-04-22 03:14:00|355.13|352.33|355|352.2|355.13|352.33|355|352.2|0
1650597260000|2022-04-22 03:14:20|354.87|352.07|354.74|351.94|354.93|352.13|354.74|351.94|0
1650597270000|2022-04-22 03:14:30|354.87|352.07|355.13|352.33|355.13|352.33|354.87|352.07|0
1650597280000|2022-04-22 03:14:40|355.26|352.46|355|352.2|355.26|352.46|355|352.2|0
1650597290000|2022-04-22 03:14:50|355.13|352.33|355|352.2|355.13|352.33|354.87|352.07|0
1650597300000|2022-04-22 03:15:00|354.87|352.07|355|352.2|355|352.2|354.87|352.07|0
1650597310000|2022-04-22 03:15:10|354.87|352.07|354.67|351.87|354.87|352.07|354.67|351.87|0
1650597320000|2022-04-22 03:15:20|354.6|351.8|354.6|351.8|354.6|351.8|354.54|351.74|0
1650597330000|2022-04-22 03:15:30|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1650597350000|2022-04-22 03:15:50|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1650597360000|2022-04-22 03:16:00|354.47|351.67|354.47|351.67|354.6|351.8|354.47|351.67|0
1650597370000|2022-04-22 03:16:10|354.54|351.74|354.6|351.8|354.6|351.8|354.54|351.74|0
1650597380000|2022-04-22 03:16:20|354.54|351.74|354.6|351.8|354.6|351.8|354.54|351.74|0
1650597400000|2022-04-22 03:16:40|354.47|351.67|354.47|351.67|354.6|351.8|354.47|351.67|0
1650597410000|2022-04-22 03:16:50|354.6|351.8|354.54|351.74|354.6|351.8|354.54|351.74|0
1650597420000|2022-04-22 03:17:00|354.6|351.8|354.47|351.67|354.6|351.8|354.47|351.67|0
1650597430000|2022-04-22 03:17:10|354.6|351.8|354.6|351.8|354.6|351.8|354.54|351.74|0
1650597440000|2022-04-22 03:17:20|354.86|352.06|355|352.2|355|352.2|354.86|352.06|0
1650597480000|2022-04-22 03:18:00|355.13|352.33|355.13|352.33|355.13|352.33|355.13|352.33|0
1650597490000|2022-04-22 03:18:10|355|352.2|355|352.2|355|352.2|355|352.2|0
1650597500000|2022-04-22 03:18:20|355.06|352.26|355.13|352.33|355.13|352.33|355.06|352.26|0
1650597510000|2022-04-22 03:18:30|355|352.2|354.99|352.19|355|352.2|354.99|352.19|0
1650597520000|2022-04-22 03:18:40|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650597530000|2022-04-22 03:18:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597540000|2022-04-22 03:19:00|355.06|352.26|355.13|352.33|355.13|352.33|355.06|352.26|0
1650597560000|2022-04-22 03:19:20|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597570000|2022-04-22 03:19:30|355.13|352.33|355.13|352.33|355.13|352.33|354.99|352.19|0
1650597580000|2022-04-22 03:19:40|354.99|352.19|354.86|352.06|355.13|352.33|354.86|352.06|0
1650597590000|2022-04-22 03:19:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597600000|2022-04-22 03:20:00|354.86|352.06|354.8|352|354.86|352.06|354.8|352|0
1650597610000|2022-04-22 03:20:10|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650597620000|2022-04-22 03:20:20|354.93|352.13|354.86|352.06|354.99|352.19|354.86|352.06|0
1650597640000|2022-04-22 03:20:40|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597650000|2022-04-22 03:20:50|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650597680000|2022-04-22 03:21:20|354.6|351.8|354.6|351.8|354.6|351.8|354.6|351.8|0
1650597690000|2022-04-22 03:21:30|354.73|351.93|354.86|352.06|354.86|352.06|354.73|351.93|0
1650597700000|2022-04-22 03:21:40|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1650597710000|2022-04-22 03:21:50|354.8|352|354.73|351.93|354.8|352|354.73|351.93|0
1650597720000|2022-04-22 03:22:00|354.8|352|354.86|352.06|354.86|352.06|354.8|352|0
1650597730000|2022-04-22 03:22:10|354.8|352|354.73|351.93|354.8|352|354.73|351.93|0
1650597740000|2022-04-22 03:22:20|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650597750000|2022-04-22 03:22:30|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597760000|2022-04-22 03:22:40|354.86|352.06|355.06|352.26|355.06|352.26|354.86|352.06|0
1650597770000|2022-04-22 03:22:50|354.99|352.19|355.06|352.26|355.06|352.26|354.99|352.19|0
1650597780000|2022-04-22 03:23:00|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597790000|2022-04-22 03:23:10|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1650597800000|2022-04-22 03:23:20|355.06|352.26|355.06|352.26|355.06|352.26|355.06|352.26|0
1650597810000|2022-04-22 03:23:30|354.99|352.19|355.06|352.26|355.06|352.26|354.99|352.19|0
1650597820000|2022-04-22 03:23:40|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650597830000|2022-04-22 03:23:50|354.86|352.06|354.99|352.19|354.99|352.19|354.86|352.06|0
1650597850000|2022-04-22 03:24:10|355.12|352.32|355.12|352.32|355.12|352.32|355.06|352.26|0
1650597870000|2022-04-22 03:24:30|354.99|352.19|355.12|352.32|355.12|352.32|354.99|352.19|0
1650597880000|2022-04-22 03:24:40|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650597890000|2022-04-22 03:24:50|354.73|351.93|354.86|352.06|354.86|352.06|354.73|351.93|0
1650597900000|2022-04-22 03:25:00|354.73|351.93|354.73|351.93|354.73|351.93|354.73|351.93|0
1650597910000|2022-04-22 03:25:10|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650597920000|2022-04-22 03:25:20|354.73|351.93|354.86|352.06|354.86|352.06|354.73|351.93|0
1650597950000|2022-04-22 03:25:50|354.73|351.93|354.8|352|354.86|352.06|354.73|351.93|0
1650597960000|2022-04-22 03:26:00|354.73|351.93|354.73|351.93|354.8|352|354.73|351.93|0
1650597980000|2022-04-22 03:26:20|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650598060000|2022-04-22 03:27:40|354.8|352|354.86|352.06|354.86|352.06|354.8|352|0
1650598200000|2022-04-22 03:30:00|354.99|352.19|354.86|352.06|354.99|352.19|354.86|352.06|0
1650598210000|2022-04-22 03:30:10|354.99|352.19|355.12|352.32|355.12|352.32|354.86|352.06|0
1650598220000|2022-04-22 03:30:20|354.93|352.13|354.86|352.06|354.93|352.13|354.86|352.06|0
1650598230000|2022-04-22 03:30:30|354.99|352.19|354.86|352.06|354.99|352.19|354.86|352.06|0
1650598240000|2022-04-22 03:30:40|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650598250000|2022-04-22 03:30:50|354.93|352.13|354.99|352.19|354.99|352.19|354.93|352.13|0
1650598260000|2022-04-22 03:31:00|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650598280000|2022-04-22 03:31:20|354.8|352|354.86|352.06|354.86|352.06|354.8|352|0
1650598290000|2022-04-22 03:31:30|354.6|351.8|354.67|351.87|354.67|351.87|354.6|351.8|0
1650598300000|2022-04-22 03:31:40|354.6|351.8|354.73|351.93|354.73|351.93|354.6|351.8|0
1650598320000|2022-04-22 03:32:00|354.86|352.06|354.99|352.19|354.99|352.19|354.86|352.06|0
1650598330000|2022-04-22 03:32:10|354.93|352.13|354.99|352.19|354.99|352.19|354.93|352.13|0
1650598340000|2022-04-22 03:32:20|354.93|352.13|354.93|352.13|354.93|352.13|354.93|352.13|0
1650598350000|2022-04-22 03:32:30|354.86|352.06|354.86|352.06|354.86|352.06|354.86|352.06|0
1650598380000|2022-04-22 03:33:00|354.73|351.93|354.86|352.06|354.86|352.06|354.73|351.93|0
1650598390000|2022-04-22 03:33:10|354.73|351.93|354.99|352.19|354.99|352.19|354.73|351.93|0
1650598430000|2022-04-22 03:33:50|354.93|352.13|354.99|352.19|354.99|352.19|354.93|352.13|0
1650598450000|2022-04-22 03:34:10|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1650598480000|2022-04-22 03:34:40|355.06|352.26|355.12|352.32|355.12|352.32|355.06|352.26|0
1650598500000|2022-04-22 03:35:00|354.99|352.19|355.12|352.32|355.12|352.32|354.99|352.19|0
1650598510000|2022-04-22 03:35:10|355.06|352.26|354.99|352.19|355.06|352.26|354.99|352.19|0
1650598520000|2022-04-22 03:35:20|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1650598530000|2022-04-22 03:35:30|355.06|352.26|355.12|352.32|355.12|352.32|355.06|352.26|0
1650598540000|2022-04-22 03:35:40|354.99|352.19|355.12|352.32|355.12|352.32|354.99|352.19|0
1650598550000|2022-04-22 03:35:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650598600000|2022-04-22 03:36:40|354.92|352.12|354.99|352.19|354.99|352.19|354.92|352.12|0
1650598660000|2022-04-22 03:37:40|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1650598730000|2022-04-22 03:38:50|355.05|352.25|355.12|352.32|355.12|352.32|355.05|352.25|0
1650598740000|2022-04-22 03:39:00|355.05|352.25|354.99|352.19|355.05|352.25|354.99|352.19|0
1650598750000|2022-04-22 03:39:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1650598760000|2022-04-22 03:39:20|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1650598790000|2022-04-22 03:39:50|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650598840000|2022-04-22 03:40:40|355.12|352.32|355.12|352.32|355.12|352.32|355.12|352.32|0
1650598870000|2022-04-22 03:41:10|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1650598880000|2022-04-22 03:41:20|354.99|352.19|354.99|352.19|354.99|352.19|354.99|352.19|0
1650598910000|2022-04-22 03:41:50|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650598920000|2022-04-22 03:42:00|355.05|352.25|355.12|352.32|355.12|352.32|355.05|352.25|0
1650598930000|2022-04-22 03:42:10|355.38|352.58|355.38|352.58|355.38|352.58|355.38|352.58|0
1650598950000|2022-04-22 03:42:30|355.45|352.65|355.51|352.71|355.51|352.71|355.45|352.65|0
1650598970000|2022-04-22 03:42:50|355.58|352.78|355.25|352.45|355.58|352.78|355.25|352.45|0
1650598980000|2022-04-22 03:43:00|355.38|352.58|355.38|352.58|355.38|352.58|355.25|352.45|0
1650598990000|2022-04-22 03:43:10|355.31|352.51|355.25|352.45|355.31|352.51|355.25|352.45|0
1650599000000|2022-04-22 03:43:20|355.18|352.38|355.12|352.32|355.18|352.38|355.12|352.32|0
1650599020000|2022-04-22 03:43:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650599120000|2022-04-22 03:45:20|354.85|352.05|354.85|352.05|354.85|352.05|354.85|352.05|0
1650599130000|2022-04-22 03:45:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650599180000|2022-04-22 03:46:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650599190000|2022-04-22 03:46:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650599200000|2022-04-22 03:46:40|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650599230000|2022-04-22 03:47:10|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599250000|2022-04-22 03:47:30|355.11|352.31|355.24|352.44|355.24|352.44|355.11|352.31|0
1650599260000|2022-04-22 03:47:40|355.31|352.51|354.85|352.05|355.31|352.51|354.85|352.05|0
1650599280000|2022-04-22 03:48:00|354.72|351.92|354.72|351.92|354.72|351.92|354.72|351.92|0
1650599290000|2022-04-22 03:48:10|354.85|352.05|354.79|351.99|354.85|352.05|354.72|351.92|0
1650599300000|2022-04-22 03:48:20|354.72|351.92|354.85|352.05|354.85|352.05|354.72|351.92|0
1650599310000|2022-04-22 03:48:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650599360000|2022-04-22 03:49:20|355.05|352.25|355.05|352.25|355.05|352.25|355.05|352.25|0
1650599370000|2022-04-22 03:49:30|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650599380000|2022-04-22 03:49:40|355.05|352.25|355.11|352.31|355.11|352.31|355.05|352.25|0
1650599400000|2022-04-22 03:50:00|355.24|352.44|355.37|352.57|355.37|352.57|355.24|352.44|0
1650599410000|2022-04-22 03:50:10|355.5|352.7|355.37|352.57|355.5|352.7|355.37|352.57|0
1650599420000|2022-04-22 03:50:20|355.5|352.7|355.5|352.7|355.5|352.7|355.37|352.57|0
1650599440000|2022-04-22 03:50:40|355.64|352.84|355.64|352.84|355.64|352.84|355.64|352.84|0
1650599470000|2022-04-22 03:51:10|355.5|352.7|355.5|352.7|355.5|352.7|355.5|352.7|0
1650599480000|2022-04-22 03:51:20|355.64|352.84|355.77|352.97|355.77|352.97|355.64|352.84|0
1650599510000|2022-04-22 03:51:50|355.64|352.84|355.5|352.7|355.64|352.84|355.5|352.7|0
1650599520000|2022-04-22 03:52:00|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1650599540000|2022-04-22 03:52:20|355.5|352.7|355.5|352.7|355.5|352.7|355.5|352.7|0
1650599550000|2022-04-22 03:52:30|355.44|352.64|355.37|352.57|355.5|352.7|355.37|352.57|0
1650599560000|2022-04-22 03:52:40|355.31|352.51|355.11|352.31|355.31|352.51|355.11|352.31|0
1650599570000|2022-04-22 03:52:50|355.18|352.38|355.24|352.44|355.24|352.44|355.18|352.38|0
1650599580000|2022-04-22 03:53:00|355.18|352.38|355.24|352.44|355.24|352.44|355.18|352.38|0
1650599590000|2022-04-22 03:53:10|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650599600000|2022-04-22 03:53:20|355.24|352.44|355.11|352.31|355.24|352.44|355.11|352.31|0
1650599630000|2022-04-22 03:53:50|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1650599640000|2022-04-22 03:54:00|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650599650000|2022-04-22 03:54:10|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1650599660000|2022-04-22 03:54:20|355.24|352.44|355.24|352.44|355.24|352.44|355.11|352.31|0
1650599680000|2022-04-22 03:54:40|355.18|352.38|355.18|352.38|355.18|352.38|355.18|352.38|0
1650599690000|2022-04-22 03:54:50|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599700000|2022-04-22 03:55:00|355.31|352.51|355.31|352.51|355.31|352.51|355.31|352.51|0
1650599710000|2022-04-22 03:55:10|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599720000|2022-04-22 03:55:20|355.31|352.51|355.11|352.31|355.31|352.51|355.11|352.31|0
1650599730000|2022-04-22 03:55:30|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599740000|2022-04-22 03:55:40|355.11|352.31|355.24|352.44|355.24|352.44|355.11|352.31|0
1650599760000|2022-04-22 03:56:00|355.11|352.31|355.24|352.44|355.24|352.44|355.11|352.31|0
1650599780000|2022-04-22 03:56:20|355.11|352.31|355.18|352.38|355.18|352.38|355.11|352.31|0
1650599790000|2022-04-22 03:56:30|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599800000|2022-04-22 03:56:40|355.37|352.57|355.24|352.44|355.37|352.57|355.24|352.44|0
1650599850000|2022-04-22 03:57:30|355.37|352.57|355.24|352.44|355.37|352.57|355.24|352.44|0
1650599860000|2022-04-22 03:57:40|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1650599870000|2022-04-22 03:57:50|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599880000|2022-04-22 03:58:00|355.37|352.57|355.37|352.57|355.37|352.57|355.37|352.57|0
1650599890000|2022-04-22 03:58:10|355.5|352.7|355.37|352.57|355.5|352.7|355.37|352.57|0
1650599900000|2022-04-22 03:58:20|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650599910000|2022-04-22 03:58:30|355.31|352.51|355.24|352.44|355.31|352.51|355.24|352.44|0
1650599960000|2022-04-22 03:59:20|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650599970000|2022-04-22 03:59:30|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650599980000|2022-04-22 03:59:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650600020000|2022-04-22 04:00:20|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650600050000|2022-04-22 04:00:50|355.24|352.44|355.11|352.31|355.24|352.44|355.11|352.31|0
1650600070000|2022-04-22 04:01:10|355.04|352.24|354.98|352.18|355.04|352.24|354.98|352.18|0
1650600090000|2022-04-22 04:01:30|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650600100000|2022-04-22 04:01:40|354.98|352.18|354.98|352.18|354.98|352.18|354.98|352.18|0
1650600170000|2022-04-22 04:02:50|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650600180000|2022-04-22 04:03:00|354.98|352.18|355.11|352.31|355.11|352.31|354.98|352.18|0
1650600210000|2022-04-22 04:03:30|354.98|352.18|355.11|352.31|355.11|352.31|354.98|352.18|0
1650600220000|2022-04-22 04:03:40|355.04|352.24|355.11|352.31|355.11|352.31|355.04|352.24|0
1650600230000|2022-04-22 04:03:50|355.04|352.24|354.98|352.18|355.11|352.31|354.98|352.18|0
1650600240000|2022-04-22 04:04:00|355.11|352.31|355.11|352.31|355.11|352.31|355.11|352.31|0
1650600260000|2022-04-22 04:04:20|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650600270000|2022-04-22 04:04:30|355.11|352.31|354.98|352.18|355.11|352.31|354.98|352.18|0
1650600300000|2022-04-22 04:05:00|355.04|352.24|354.98|352.18|355.04|352.24|354.98|352.18|0
1650600320000|2022-04-22 04:05:20|355.04|352.24|354.97|352.17|355.04|352.24|354.97|352.17|0
1650600380000|2022-04-22 04:06:20|355.04|352.24|355.11|352.31|355.11|352.31|355.04|352.24|0
1650600430000|2022-04-22 04:07:10|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650600480000|2022-04-22 04:08:00|355.24|352.44|355.24|352.44|355.24|352.44|355.24|352.44|0
1650600490000|2022-04-22 04:08:10|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650600500000|2022-04-22 04:08:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650600510000|2022-04-22 04:08:30|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650600530000|2022-04-22 04:08:50|355.04|352.24|355.1|352.3|355.1|352.3|355.04|352.24|0
1650600540000|2022-04-22 04:09:00|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650600550000|2022-04-22 04:09:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650600630000|2022-04-22 04:10:30|354.91|352.11|355.04|352.24|355.04|352.24|354.91|352.11|0
1650600640000|2022-04-22 04:10:40|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650600660000|2022-04-22 04:11:00|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1650600670000|2022-04-22 04:11:10|355.17|352.37|355.17|352.37|355.17|352.37|355.17|352.37|0
1650600680000|2022-04-22 04:11:20|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1650600700000|2022-04-22 04:11:40|355.17|352.37|355.23|352.43|355.23|352.43|355.17|352.37|0
1650600720000|2022-04-22 04:12:00|355.17|352.37|355.1|352.3|355.17|352.37|355.1|352.3|0
1650600740000|2022-04-22 04:12:20|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650600760000|2022-04-22 04:12:40|355.04|352.24|355.1|352.3|355.1|352.3|355.04|352.24|0
1650600780000|2022-04-22 04:13:00|355.04|352.24|355.1|352.3|355.1|352.3|355.04|352.24|0
1650600790000|2022-04-22 04:13:10|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650600810000|2022-04-22 04:13:30|355.1|352.3|354.97|352.17|355.1|352.3|354.97|352.17|0
1650600850000|2022-04-22 04:14:10|355.04|352.24|355.04|352.24|355.04|352.24|355.04|352.24|0
1650600860000|2022-04-22 04:14:20|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650600870000|2022-04-22 04:14:30|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650600880000|2022-04-22 04:14:40|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650600890000|2022-04-22 04:14:50|354.97|352.17|354.97|352.17|354.97|352.17|354.97|352.17|0
1650600900000|2022-04-22 04:15:00|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650601010000|2022-04-22 04:16:50|355.23|352.43|355.36|352.56|355.36|352.56|355.23|352.43|0
1650601020000|2022-04-22 04:17:00|355.23|352.43|355.36|352.56|355.36|352.56|355.23|352.43|0
1650601040000|2022-04-22 04:17:20|355.3|352.5|355.36|352.56|355.36|352.56|355.3|352.5|0
1650601050000|2022-04-22 04:17:30|355.49|352.69|355.76|352.96|355.76|352.96|355.49|352.69|0
1650601060000|2022-04-22 04:17:40|355.62|352.82|355.62|352.82|355.76|352.96|355.62|352.82|0
1650601080000|2022-04-22 04:18:00|355.69|352.89|355.75|352.95|355.75|352.95|355.69|352.89|0
1650601090000|2022-04-22 04:18:10|355.69|352.89|355.62|352.82|355.69|352.89|355.62|352.82|0
1650601100000|2022-04-22 04:18:20|355.75|352.95|356.02|353.22|356.02|353.22|355.75|352.95|0
1650601110000|2022-04-22 04:18:30|356.54|353.74|356.41|353.61|356.54|353.74|356.28|353.48|0
1650601120000|2022-04-22 04:18:40|356.54|353.74|356.41|353.61|356.54|353.74|356.41|353.61|0
1650601130000|2022-04-22 04:18:50|356.54|353.74|356.41|353.61|356.54|353.74|356.41|353.61|0
1650601140000|2022-04-22 04:19:00|356.35|353.55|356.41|353.61|356.41|353.61|356.28|353.48|0
1650601150000|2022-04-22 04:19:10|356.28|353.48|356.15|353.35|356.28|353.48|356.15|353.35|0
1650601160000|2022-04-22 04:19:20|355.82|353.02|355.89|353.09|355.89|353.09|355.82|353.02|0
1650601200000|2022-04-22 04:20:00|356.02|353.22|356.02|353.22|356.02|353.22|356.02|353.22|0
1650601210000|2022-04-22 04:20:10|355.89|353.09|355.49|352.69|355.89|353.09|355.49|352.69|0
1650601220000|2022-04-22 04:20:20|355.36|352.56|355.36|352.56|355.36|352.56|355.36|352.56|0
1650601230000|2022-04-22 04:20:30|355.23|352.43|355.23|352.43|355.23|352.43|355.23|352.43|0
1650601240000|2022-04-22 04:20:40|355.1|352.3|355.1|352.3|355.1|352.3|355.1|352.3|0
1650601250000|2022-04-22 04:20:50|354.97|352.17|354.84|352.04|354.97|352.17|354.84|352.04|0
1650601260000|2022-04-22 04:21:00|354.71|351.91|354.45|351.65|354.71|351.91|354.45|351.65|0
1650601270000|2022-04-22 04:21:10|354.31|351.51|353.14|350.34|354.31|351.51|353.14|350.34|0
1650601280000|2022-04-22 04:21:20|352.75|349.95|353.01|350.21|353.01|350.21|352.75|349.95|0
1650601290000|2022-04-22 04:21:30|353.27|350.47|353.4|350.6|353.53|350.73|353.27|350.47|0
1650601300000|2022-04-22 04:21:40|353.53|350.73|353.27|350.47|353.53|350.73|353.27|350.47|0
1650601310000|2022-04-22 04:21:50|353.14|350.34|353.34|350.54|353.34|350.54|353.14|350.34|0
1650601320000|2022-04-22 04:22:00|353.27|350.47|353.01|350.21|353.27|350.47|353.01|350.21|0
1650601330000|2022-04-22 04:22:10|353.14|350.34|353.01|350.21|353.14|350.34|353.01|350.21|0
1650601340000|2022-04-22 04:22:20|353.14|350.34|353.08|350.28|353.14|350.34|353.08|350.28|0
1650601350000|2022-04-22 04:22:30|353.01|350.21|352.95|350.15|353.01|350.21|352.95|350.15|0
1650601360000|2022-04-22 04:22:40|353.14|350.34|352.88|350.08|353.14|350.34|352.88|350.08|0
1650601370000|2022-04-22 04:22:50|352.95|350.15|352.95|350.15|352.95|350.15|352.95|350.15|0
1650601380000|2022-04-22 04:23:00|352.88|350.08|353.01|350.21|353.01|350.21|352.88|350.08|0
1650601390000|2022-04-22 04:23:10|352.95|350.15|353.01|350.21|353.01|350.21|352.88|350.08|0
1650601400000|2022-04-22 04:23:20|352.88|350.08|352.88|350.08|353.01|350.21|352.88|350.08|0
1650601410000|2022-04-22 04:23:30|352.75|349.95|352.75|349.95|352.75|349.95|352.75|349.95|0
1650601420000|2022-04-22 04:23:40|352.88|350.08|352.82|350.02|352.88|350.08|352.75|349.95|0
1650601430000|2022-04-22 04:23:50|352.75|349.95|352.75|349.95|352.88|350.08|352.75|349.95|0
1650601440000|2022-04-22 04:24:00|352.88|350.08|352.82|350.02|352.88|350.08|352.75|349.95|0
1650601450000|2022-04-22 04:24:10|352.88|350.08|353.01|350.21|353.01|350.21|352.88|350.08|0
1650601460000|2022-04-22 04:24:20|353.14|350.34|353.14|350.34|353.14|350.34|353.01|350.21|0
1650601470000|2022-04-22 04:24:30|353.01|350.21|353.14|350.34|353.14|350.34|353.01|350.21|0
1650601480000|2022-04-22 04:24:40|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1650601490000|2022-04-22 04:24:50|353.34|350.54|353.34|350.54|353.34|350.54|353.27|350.47|0
1650601500000|2022-04-22 04:25:00|353.14|350.34|353.27|350.47|353.27|350.47|353.14|350.34|0
1650601530000|2022-04-22 04:25:30|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1650601540000|2022-04-22 04:25:40|353.4|350.6|353.27|350.47|353.4|350.6|353.27|350.47|0
1650601550000|2022-04-22 04:25:50|353.34|350.54|353.27|350.47|353.4|350.6|353.27|350.47|0
1650601560000|2022-04-22 04:26:00|353.34|350.54|353.4|350.6|353.4|350.6|353.34|350.54|0
1650601570000|2022-04-22 04:26:10|353.34|350.54|353.27|350.47|353.34|350.54|353.27|350.47|0
1650601580000|2022-04-22 04:26:20|353.4|350.6|353.4|350.6|353.4|350.6|353.34|350.54|0
1650601590000|2022-04-22 04:26:30|353.34|350.54|353.4|350.6|353.4|350.6|353.27|350.47|0
1650601600000|2022-04-22 04:26:40|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1650601610000|2022-04-22 04:26:50|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1650601630000|2022-04-22 04:27:10|353.14|350.34|353.14|350.34|353.14|350.34|353.14|350.34|0
1650601640000|2022-04-22 04:27:20|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1650601650000|2022-04-22 04:27:30|353.14|350.34|353.27|350.47|353.27|350.47|353.14|350.34|0
1650601660000|2022-04-22 04:27:40|353.34|350.54|353.27|350.47|353.34|350.54|353.27|350.47|0
1650601690000|2022-04-22 04:28:10|353.4|350.6|353.4|350.6|353.4|350.6|353.4|350.6|0
1650601700000|2022-04-22 04:28:20|353.27|350.47|353.27|350.47|353.27|350.47|353.27|350.47|0
1650601720000|2022-04-22 04:28:40|353.34|350.54|353.34|350.54|353.34|350.54|353.34|350.54|0
1650601730000|2022-04-22 04:28:50|353.27|350.47|353.14|350.34|353.27|350.47|353.14|350.34|0
1650601740000|2022-04-22 04:29:00|353.27|350.47|352.88|350.08|353.27|350.47|352.88|350.08|0
1650601750000|2022-04-22 04:29:10|352.94|350.14|352.81|350.01|352.94|350.14|352.75|349.95|0
1650601760000|2022-04-22 04:29:20|352.75|349.95|352.94|350.14|352.94|350.14|352.75|349.95|0
1650601770000|2022-04-22 04:29:30|352.88|350.08|352.94|350.14|352.94|350.14|352.88|350.08|0
1650601780000|2022-04-22 04:29:40|353.01|350.21|353.14|350.34|353.14|350.34|353.01|350.21|0
1650601790000|2022-04-22 04:29:50|353.2|350.4|353.2|350.4|353.2|350.4|353.14|350.34|0
1650601800000|2022-04-22 04:30:00|353.14|350.34|353.27|350.47|353.27|350.47|353.14|350.34|0
1650601810000|2022-04-22 04:30:10|353.2|350.4|353.53|350.73|353.53|350.73|353.2|350.4|0
1650601820000|2022-04-22 04:30:20|353.6|350.8|353.66|350.86|353.66|350.86|353.53|350.73|0
1650601830000|2022-04-22 04:30:30|353.73|350.93|354.05|351.25|354.05|351.25|353.73|350.93|0
1650601840000|2022-04-22 04:30:40|354.12|351.32|354.05|351.25|354.12|351.32|354.05|351.25|0
1650601850000|2022-04-22 04:30:50|353.99|351.19|353.99|351.19|353.99|351.19|353.99|351.19|0
1650601860000|2022-04-22 04:31:00|353.92|351.12|354.05|351.25|354.05|351.25|353.92|351.12|0
1650601870000|2022-04-22 04:31:10|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1650601880000|2022-04-22 04:31:20|354.05|351.25|354.05|351.25|354.12|351.32|354.05|351.25|0
1650601890000|2022-04-22 04:31:30|354.18|351.38|354.18|351.38|354.18|351.38|354.18|351.38|0
1650601900000|2022-04-22 04:31:40|354.25|351.45|354.31|351.51|354.31|351.51|354.25|351.45|0
1650601910000|2022-04-22 04:31:50|354.38|351.58|354.38|351.58|354.38|351.58|354.38|351.58|0
1650601920000|2022-04-22 04:32:00|354.44|351.64|354.64|351.84|354.64|351.84|354.44|351.64|0
1650601930000|2022-04-22 04:32:10|354.7|351.9|354.77|351.97|354.83|352.03|354.7|351.9|0
1650601940000|2022-04-22 04:32:20|354.83|352.03|354.64|351.84|354.83|352.03|354.64|351.84|0
1650601950000|2022-04-22 04:32:30|354.57|351.77|354.57|351.77|354.7|351.9|354.57|351.77|0
1650601970000|2022-04-22 04:32:50|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650601980000|2022-04-22 04:33:00|354.64|351.84|354.7|351.9|354.7|351.9|354.57|351.77|0
1650602000000|2022-04-22 04:33:20|354.64|351.84|354.77|351.97|354.77|351.97|354.64|351.84|0
1650602010000|2022-04-22 04:33:30|354.7|351.9|354.83|352.03|354.83|352.03|354.7|351.9|0
1650602030000|2022-04-22 04:33:50|354.9|352.1|354.96|352.16|354.96|352.16|354.9|352.1|0
1650602040000|2022-04-22 04:34:00|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1650602050000|2022-04-22 04:34:10|354.96|352.16|354.7|351.9|354.96|352.16|354.7|351.9|0
1650602060000|2022-04-22 04:34:20|354.77|351.97|354.57|351.77|354.77|351.97|354.57|351.77|0
1650602070000|2022-04-22 04:34:30|354.7|351.9|354.77|351.97|354.77|351.97|354.7|351.9|0
1650602080000|2022-04-22 04:34:40|354.57|351.77|354.57|351.77|354.64|351.84|354.57|351.77|0
1650602090000|2022-04-22 04:34:50|354.64|351.84|354.7|351.9|354.7|351.9|354.64|351.84|0
1650602110000|2022-04-22 04:35:10|354.64|351.84|354.57|351.77|354.64|351.84|354.57|351.77|0
1650602130000|2022-04-22 04:35:30|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650602150000|2022-04-22 04:35:50|354.64|351.84|354.57|351.77|354.64|351.84|354.57|351.77|0
1650602160000|2022-04-22 04:36:00|354.51|351.71|354.51|351.71|354.51|351.71|354.51|351.71|0
1650602170000|2022-04-22 04:36:10|354.57|351.77|354.57|351.77|354.57|351.77|354.44|351.64|0
1650602180000|2022-04-22 04:36:20|354.44|351.64|354.7|351.9|354.7|351.9|354.44|351.64|0
1650602190000|2022-04-22 04:36:30|354.64|351.84|354.7|351.9|354.7|351.9|354.64|351.84|0
1650602200000|2022-04-22 04:36:40|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1650602230000|2022-04-22 04:37:10|354.7|351.9|354.7|351.9|354.7|351.9|354.64|351.84|0
1650602240000|2022-04-22 04:37:20|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602250000|2022-04-22 04:37:30|354.96|352.16|354.83|352.03|354.96|352.16|354.83|352.03|0
1650602260000|2022-04-22 04:37:40|354.9|352.1|354.7|351.9|354.9|352.1|354.7|351.9|0
1650602270000|2022-04-22 04:37:50|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602290000|2022-04-22 04:38:10|354.9|352.1|354.9|352.1|354.9|352.1|354.9|352.1|0
1650602300000|2022-04-22 04:38:20|354.96|352.16|354.7|351.9|354.96|352.16|354.7|351.9|0
1650602310000|2022-04-22 04:38:30|354.83|352.03|354.7|351.9|354.83|352.03|354.7|351.9|0
1650602320000|2022-04-22 04:38:40|354.57|351.77|354.57|351.77|354.57|351.77|354.57|351.77|0
1650602330000|2022-04-22 04:38:50|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650602340000|2022-04-22 04:39:00|354.77|351.97|354.77|351.97|354.77|351.97|354.64|351.84|0
1650602350000|2022-04-22 04:39:10|354.83|352.03|354.83|352.03|354.83|352.03|354.77|351.97|0
1650602370000|2022-04-22 04:39:30|354.7|351.9|354.7|351.9|354.77|351.97|354.7|351.9|0
1650602390000|2022-04-22 04:39:50|354.77|351.97|354.77|351.97|354.77|351.97|354.77|351.97|0
1650602400000|2022-04-22 04:40:00|354.7|351.9|354.83|352.03|354.83|352.03|354.7|351.9|0
1650602410000|2022-04-22 04:40:10|354.9|352.1|354.83|352.03|354.96|352.16|354.83|352.03|0
1650602420000|2022-04-22 04:40:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602430000|2022-04-22 04:40:30|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602450000|2022-04-22 04:40:50|354.64|351.84|354.57|351.77|354.64|351.84|354.57|351.77|0
1650602460000|2022-04-22 04:41:00|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650602470000|2022-04-22 04:41:10|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602480000|2022-04-22 04:41:20|354.9|352.1|354.83|352.03|354.9|352.1|354.83|352.03|0
1650602500000|2022-04-22 04:41:40|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602510000|2022-04-22 04:41:50|355.09|352.29|354.96|352.16|355.09|352.29|354.96|352.16|0
1650602520000|2022-04-22 04:42:00|354.83|352.03|354.9|352.1|354.9|352.1|354.83|352.03|0
1650602530000|2022-04-22 04:42:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602540000|2022-04-22 04:42:20|355.09|352.29|355.09|352.29|355.09|352.29|355.09|352.29|0
1650602550000|2022-04-22 04:42:30|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602560000|2022-04-22 04:42:40|355.09|352.29|354.83|352.03|355.09|352.29|354.83|352.03|0
1650602570000|2022-04-22 04:42:50|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602580000|2022-04-22 04:43:00|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602590000|2022-04-22 04:43:10|354.9|352.1|354.9|352.1|354.9|352.1|354.83|352.03|0
1650602600000|2022-04-22 04:43:20|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602610000|2022-04-22 04:43:30|354.9|352.1|354.96|352.16|354.96|352.16|354.9|352.1|0
1650602620000|2022-04-22 04:43:40|354.83|352.03|354.96|352.16|354.96|352.16|354.83|352.03|0
1650602630000|2022-04-22 04:43:50|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602650000|2022-04-22 04:44:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602660000|2022-04-22 04:44:20|354.83|352.03|354.83|352.03|354.83|352.03|354.83|352.03|0
1650602670000|2022-04-22 04:44:30|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650602680000|2022-04-22 04:44:40|354.63|351.83|354.63|351.83|354.63|351.83|354.63|351.83|0
1650602690000|2022-04-22 04:44:50|354.57|351.77|354.57|351.77|354.57|351.77|354.44|351.64|0
1650602700000|2022-04-22 04:45:00|354.44|351.64|354.57|351.77|354.57|351.77|354.44|351.64|0
1650602710000|2022-04-22 04:45:10|354.7|351.9|354.63|351.83|354.76|351.96|354.63|351.83|0
1650602720000|2022-04-22 04:45:20|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650602730000|2022-04-22 04:45:30|354.57|351.77|354.83|352.03|354.83|352.03|354.57|351.77|0
1650602740000|2022-04-22 04:45:40|354.76|351.96|354.83|352.03|354.83|352.03|354.7|351.9|0
1650602750000|2022-04-22 04:45:50|354.96|352.16|354.83|352.03|354.96|352.16|354.83|352.03|0
1650602760000|2022-04-22 04:46:00|354.76|351.96|354.83|352.03|354.83|352.03|354.76|351.96|0
1650602770000|2022-04-22 04:46:10|354.96|352.16|354.96|352.16|354.96|352.16|354.96|352.16|0
1650602780000|2022-04-22 04:46:20|354.83|352.03|354.89|352.09|354.89|352.09|354.83|352.03|0
1650602790000|2022-04-22 04:46:30|354.7|351.9|354.57|351.77|354.7|351.9|354.57|351.77|0
1650602800000|2022-04-22 04:46:40|354.7|351.9|354.83|352.03|354.83|352.03|354.7|351.9|0
1650602810000|2022-04-22 04:46:50|354.76|351.96|354.83|352.03|354.83|352.03|354.76|351.96|0
1650602830000|2022-04-22 04:47:10|354.89|352.09|354.83|352.03|354.89|352.09|354.83|352.03|0
1650602840000|2022-04-22 04:47:20|354.7|351.9|354.56|351.76|354.7|351.9|354.56|351.76|0
1650602880000|2022-04-22 04:48:00|354.7|351.9|354.7|351.9|354.7|351.9|354.7|351.9|0
1650602900000|2022-04-22 04:48:20|354.56|351.76|354.7|351.9|354.7|351.9|354.56|351.76|0
1650602910000|2022-04-22 04:48:30|354.63|351.83|354.56|351.76|354.63|351.83|354.56|351.76|0
1650602940000|2022-04-22 04:49:00|354.69|351.89|354.69|351.89|354.69|351.89|354.69|351.89|0
1650602950000|2022-04-22 04:49:10|354.56|351.76|354.56|351.76|354.56|351.76|354.56|351.76|0
1650602980000|2022-04-22 04:49:40|354.3|351.5|354.24|351.44|354.3|351.5|354.17|351.37|0
1650602990000|2022-04-22 04:49:50|354.17|351.37|354.04|351.24|354.3|351.5|354.04|351.24|0
1650603000000|2022-04-22 04:50:00|353.91|351.11|353.65|350.85|353.98|351.18|353.65|350.85|0
1650603010000|2022-04-22 04:50:10|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1650603020000|2022-04-22 04:50:20|353.85|351.05|353.78|350.98|353.91|351.11|353.78|350.98|0
1650603030000|2022-04-22 04:50:30|353.72|350.92|353.52|350.72|353.78|350.98|353.52|350.72|0
1650603040000|2022-04-22 04:50:40|353.59|350.79|353.65|350.85|353.65|350.85|353.52|350.72|0
1650603050000|2022-04-22 04:50:50|353.52|350.72|353.65|350.85|353.65|350.85|353.52|350.72|0
1650603070000|2022-04-22 04:51:10|353.78|350.98|353.78|350.98|353.91|351.11|353.78|350.98|0
1650603100000|2022-04-22 04:51:40|353.91|351.11|354.04|351.24|354.04|351.24|353.85|351.05|0
1650603110000|2022-04-22 04:51:50|354.17|351.37|354.04|351.24|354.17|351.37|354.04|351.24|0
1650603120000|2022-04-22 04:52:00|354.11|351.31|354.17|351.37|354.17|351.37|354.11|351.31|0
1650603140000|2022-04-22 04:52:20|354.11|351.31|354.04|351.24|354.11|351.31|354.04|351.24|0
1650603160000|2022-04-22 04:52:40|353.98|351.18|353.91|351.11|353.98|351.18|353.91|351.11|0
1650603180000|2022-04-22 04:53:00|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1650603190000|2022-04-22 04:53:10|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1650603220000|2022-04-22 04:53:40|354.04|351.24|353.78|350.98|354.04|351.24|353.78|350.98|0
1650603250000|2022-04-22 04:54:10|353.91|351.11|354.04|351.24|354.04|351.24|353.91|351.11|0
1650603260000|2022-04-22 04:54:20|353.91|351.11|353.91|351.11|353.91|351.11|353.91|351.11|0
1650603280000|2022-04-22 04:54:40|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1650603300000|2022-04-22 04:55:00|353.85|351.05|353.85|351.05|353.85|351.05|353.85|351.05|0
1650603310000|2022-04-22 04:55:10|353.78|350.98|353.78|350.98|353.78|350.98|353.78|350.98|0
1650603320000|2022-04-22 04:55:20|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1650603330000|2022-04-22 04:55:30|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1650603340000|2022-04-22 04:55:40|353.65|350.85|353.65|350.85|353.65|350.85|353.65|350.85|0
1650603370000|2022-04-22 04:56:10|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1650603380000|2022-04-22 04:56:20|353.58|350.78|353.39|350.59|353.58|350.78|353.39|350.59|0
1650603390000|2022-04-22 04:56:30|353.32|350.52|353.52|350.72|353.52|350.72|353.32|350.52|0
1650603400000|2022-04-22 04:56:40|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1650603410000|2022-04-22 04:56:50|353.32|350.52|353.26|350.46|353.39|350.59|353.26|350.46|0
1650603420000|2022-04-22 04:57:00|353.32|350.52|353.32|350.52|353.32|350.52|353.32|350.52|0
1650603430000|2022-04-22 04:57:10|353.39|350.59|353.45|350.65|353.45|350.65|353.39|350.59|0
1650603440000|2022-04-22 04:57:20|353.39|350.59|353.58|350.78|353.58|350.78|353.39|350.59|0
1650603450000|2022-04-22 04:57:30|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1650603460000|2022-04-22 04:57:40|353.45|350.65|353.45|350.65|353.45|350.65|353.45|350.65|0
1650603470000|2022-04-22 04:57:50|353.39|350.59|353.39|350.59|353.39|350.59|353.39|350.59|0
1650603480000|2022-04-22 04:58:00|353.52|350.72|353.52|350.72|353.52|350.72|353.52|350.72|0
1650603490000|2022-04-22 04:58:10|353.39|350.59|353.25|350.45|353.39|350.59|353.25|350.45|0
1650603500000|2022-04-22 04:58:20|353.32|350.52|353.39|350.59|353.39|350.59|353.25|350.45|0
1650603510000|2022-04-22 04:58:30|353.32|350.52|353.39|350.59|353.39|350.59|353.32|350.52|0
1650603520000|2022-04-22 04:58:40|353.32|350.52|353.25|350.45|353.32|350.52|353.25|350.45|0
1650603530000|2022-04-22 04:58:50|353.12|350.32|353.12|350.32|353.12|350.32|353.12|350.32|0
1650603540000|2022-04-22 04:59:00|352.99|350.19|352.99|350.19|352.99|350.19|352.99|350.19|0
1650603550000|2022-04-22 04:59:10|352.86|350.06|352.86|350.06|352.86|350.06|352.73|349.93|0
1650603560000|2022-04-22 04:59:20|352.6|349.8|352.6|349.8|352.6|349.8|352.47|349.67|0
1650603590000|2022-04-22 04:59:50|352.67|349.87|352.73|349.93|352.73|349.93|352.67|349.87|0
1650603600000|2022-04-22 05:00:00|352.47|349.67|352.47|349.67|352.47|349.67|352.47|349.67|0
1650603620000|2022-04-22 05:00:20|352.6|349.8|352.6|349.8|352.6|349.8|352.6|349.8|0
1650603630000|2022-04-22 05:00:30|352.86|350.06|352.86|350.06|352.86|350.06|352.73|349.93|0
1650603640000|2022-04-22 05:00:40|352.99|350.19|353.12|350.32|353.12|350.32|352.99|350.19|0
1650603650000|2022-04-22 05:00:50|353.38|350.58|353.32|350.52|353.38|350.58|353.25|350.45|0
1650603660000|2022-04-22 05:01:00|353.25|350.45|353.19|350.39|353.25|350.45|353.19|350.39|0
1650603670000|2022-04-22 05:01:10|353.25|350.45|353.32|350.52|353.38|350.58|353.25|350.45|0
1650603680000|2022-04-22 05:01:20|353.25|350.45|353.38|350.58|353.38|350.58|353.25|350.45|0
1650603690000|2022-04-22 05:01:30|353.25|350.45|352.99|350.19|353.25|350.45|352.99|350.19|0
1650603700000|2022-04-22 05:01:40|353.12|350.32|352.99|350.19|353.12|350.32|352.99|350.19|0
1650603720000|2022-04-22 05:02:00|352.86|350.06|352.86|350.06|352.86|350.06|352.86|350.06|0
1650603730000|2022-04-22 05:02:10|352.93|350.13|352.93|350.13|352.93|350.13|352.93|350.13|0
1650603740000|2022-04-22 05:02:20|352.99|350.19|353.06|350.26|353.06|350.26|352.86|350.06|0
1650603750000|2022-04-22 05:02:30|352.99|350.19|352.86|350.06|352.99|350.19|352.86|350.06|0
1650603760000|2022-04-22 05:02:40|352.73|349.93|352.6|349.8|352.73|349.93|352.6|349.8|0
1650603770000|2022-04-22 05:02:50|352.47|349.67|352.21|349.41|352.47|349.67|352.21|349.41|0
1650603780000|2022-04-22 05:03:00|352.08|349.28|352.21|349.41|352.21|349.41|352.08|349.28|0
1650603790000|2022-04-22 05:03:10|352.34|349.54|352.47|349.67|352.47|349.67|352.34|349.54|0
1650603800000|2022-04-22 05:03:20|352.34|349.54|352.41|349.61|352.47|349.67|352.34|349.54|0
1650603810000|2022-04-22 05:03:30|352.34|349.54|352.21|349.41|352.41|349.61|352.21|349.41|0
1650603820000|2022-04-22 05:03:40|352.28|349.48|352.21|349.41|352.28|349.48|352.21|349.41|0
1650603830000|2022-04-22 05:03:50|352.08|349.28|352.08|349.28|352.08|349.28|352.08|349.28|0
1650603840000|2022-04-22 05:04:00|352.02|349.22|351.69|348.89|352.02|349.22|351.69|348.89|0
1650603850000|2022-04-22 05:04:10|351.5|348.7|351.5|348.7|351.5|348.7|351.43|348.63|0
1650603860000|2022-04-22 05:04:20|351.56|348.76|351.56|348.76|351.56|348.76|351.56|348.76|0
1650603870000|2022-04-22 05:04:30|351.63|348.83|351.56|348.76|351.63|348.83|351.56|348.76|0
1650603880000|2022-04-22 05:04:40|351.69|348.89|351.69|348.89|351.82|349.02|351.69|348.89|0
1650603900000|2022-04-22 05:05:00|351.56|348.76|351.43|348.63|351.56|348.76|351.43|348.63|0
1650603910000|2022-04-22 05:05:10|351.3|348.5|351.3|348.5|351.43|348.63|351.3|348.5|0
1650603920000|2022-04-22 05:05:20|351.43|348.63|351.63|348.83|351.63|348.83|351.43|348.63|0
1650603930000|2022-04-22 05:05:30|351.56|348.76|351.43|348.63|351.56|348.76|351.43|348.63|0
1650603960000|2022-04-22 05:06:00|351.17|348.37|351.3|348.5|351.3|348.5|351.17|348.37|0
1650603970000|2022-04-22 05:06:10|351.17|348.37|351.69|348.89|351.69|348.89|351.17|348.37|0
1650603980000|2022-04-22 05:06:20|351.56|348.76|351.69|348.89|351.69|348.89|351.56|348.76|0
1650603990000|2022-04-22 05:06:30|351.56|348.76|351.43|348.63|351.56|348.76|351.43|348.63|0
1650604000000|2022-04-22 05:06:40|351.3|348.5|351.3|348.5|351.3|348.5|351.17|348.37|0
1650604010000|2022-04-22 05:06:50|351.24|348.44|350.91|348.11|351.24|348.44|350.91|348.11|0
1650604020000|2022-04-22 05:07:00|350.85|348.05|350.78|347.98|350.85|348.05|350.78|347.98|0
1650604030000|2022-04-22 05:07:10|350.85|348.05|350.78|347.98|350.85|348.05|350.78|347.98|0
1650604040000|2022-04-22 05:07:20|350.85|348.05|351.04|348.24|351.04|348.24|350.85|348.05|0
1650604050000|2022-04-22 05:07:30|351.11|348.31|351.04|348.24|351.11|348.31|351.04|348.24|0
1650604060000|2022-04-22 05:07:40|351.43|348.63|351.43|348.63|351.43|348.63|351.43|348.63|0
1650604070000|2022-04-22 05:07:50|351.37|348.57|351.24|348.44|351.37|348.57|351.24|348.44|0
1650604080000|2022-04-22 05:08:00|351.3|348.5|351.17|348.37|351.3|348.5|351.17|348.37|0
1650604090000|2022-04-22 05:08:10|351.3|348.5|351.3|348.5|351.37|348.57|351.3|348.5|0
1650604100000|2022-04-22 05:08:20|351.17|348.37|350.91|348.11|351.17|348.37|350.91|348.11|0
1650604110000|2022-04-22 05:08:30|350.78|347.98|350.78|347.98|350.78|347.98|350.65|347.85|0
1650604120000|2022-04-22 05:08:40|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1650604130000|2022-04-22 05:08:50|350.78|347.98|350.78|347.98|350.78|347.98|350.78|347.98|0
1650604140000|2022-04-22 05:09:00|350.72|347.92|350.78|347.98|350.85|348.05|350.72|347.92|0
1650604150000|2022-04-22 05:09:10|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1650604160000|2022-04-22 05:09:20|350.91|348.11|351.04|348.24|351.04|348.24|350.91|348.11|0
1650604170000|2022-04-22 05:09:30|350.91|348.11|350.91|348.11|350.91|348.11|350.91|348.11|0
1650604180000|2022-04-22 05:09:40|350.78|347.98|350.78|347.98|350.91|348.11|350.78|347.98|0
1650604190000|2022-04-22 05:09:50|350.91|348.11|350.78|347.98|350.91|348.11|350.78|347.98|0
1650604200000|2022-04-22 05:10:00|350.65|347.85|350.78|347.98|350.78|347.98|350.65|347.85|0
1650604210000|2022-04-22 05:10:10|350.85|348.05|350.78|347.98|350.91|348.11|350.78|347.98|0
1650604220000|2022-04-22 05:10:20|350.91|348.11|350.91|348.11|350.91|348.11|350.78|347.98|0
1650604230000|2022-04-22 05:10:30|351.04|348.24|351.04|348.24|351.04|348.24|351.04|348.24|0
1650604250000|2022-04-22 05:10:50|350.98|348.18|350.91|348.11|350.98|348.18|350.91|348.11|0
1650604260000|2022-04-22 05:11:00|350.78|347.98|350.91|348.11|350.91|348.11|350.78|347.98|0
1650604270000|2022-04-22 05:11:10|350.78|347.98|350.91|348.11|350.91|348.11|350.78|347.98|0
1650604280000|2022-04-22 05:11:20|350.78|347.98|350.65|347.85|350.78|347.98|350.65|347.85|0
1650604290000|2022-04-22 05:11:30|350.72|347.92|350.78|347.98|350.78|347.98|350.72|347.92|0
1650604300000|2022-04-22 05:11:40|350.85|348.05|350.65|347.85|350.85|348.05|350.65|347.85|0
1650604310000|2022-04-22 05:11:50|350.72|347.92|350.78|347.98|350.78|347.98|350.72|347.92|0
1650604330000|2022-04-22 05:12:10|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1650604350000|2022-04-22 05:12:30|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1650604360000|2022-04-22 05:12:40|350.65|347.85|350.65|347.85|350.65|347.85|350.65|347.85|0
1650604370000|2022-04-22 05:12:50|350.52|347.72|350.52|347.72|350.65|347.85|350.52|347.72|0
1650604380000|2022-04-22 05:13:00|350.39|347.59|350.26|347.46|350.52|347.72|350.26|347.46|0
1650604390000|2022-04-22 05:13:10|350.39|347.59|350.26|347.46|350.39|347.59|350.26|347.46|0
1650604400000|2022-04-22 05:13:20|350.13|347.33|350|347.2|350.13|347.33|350|347.2|0
1650604410000|2022-04-22 05:13:30|349.87|347.07|349.87|347.07|349.87|347.07|349.87|347.07|0
1650604420000|2022-04-22 05:13:40|349.74|346.94|349.74|346.94|349.74|346.94|349.74|346.94|0
1650604430000|2022-04-22 05:13:50|349.61|346.81|349.61|346.81|349.61|346.81|349.48|346.68|0
1650604440000|2022-04-22 05:14:00|349.48|346.68|349.55|346.75|349.61|346.81|349.48|346.68|0
1650604450000|2022-04-22 05:14:10|349.74|346.94|349.74|346.94|349.74|346.94|349.74|346.94|0
1650604460000|2022-04-22 05:14:20|349.61|346.81|349.61|346.81|349.74|346.94|349.61|346.81|0
1650604470000|2022-04-22 05:14:30|349.48|346.68|349.48|346.68|349.48|346.68|349.48|346.68|0
1650604480000|2022-04-22 05:14:40|349.61|346.81|349.61|346.81|349.61|346.81|349.61|346.81|0
1650604490000|2022-04-22 05:14:50|349.55|346.75|349.48|346.68|349.55|346.75|349.48|346.68|0
1650604500000|2022-04-22 05:15:00|349.35|346.55|349.09|346.29|349.35|346.55|349.09|346.29|0
1650604510000|2022-04-22 05:15:10|348.96|346.16|348.96|346.16|348.96|346.16|348.83|346.03|0
1650604520000|2022-04-22 05:15:20|348.83|346.03|348.96|346.16|348.96|346.16|348.83|346.03|0
1650604530000|2022-04-22 05:15:30|349.09|346.29|349.22|346.42|349.22|346.42|349.09|346.29|0
1650604540000|2022-04-22 05:15:40|349.09|346.29|349.22|346.42|349.22|346.42|349.09|346.29|0
1650604550000|2022-04-22 05:15:50|349.09|346.29|348.96|346.16|349.09|346.29|348.96|346.16|0
1650604560000|2022-04-22 05:16:00|349.09|346.29|349.22|346.42|349.22|346.42|349.03|346.23|0
1650604570000|2022-04-22 05:16:10|349.29|346.49|349.29|346.49|349.29|346.49|349.29|346.49|0
1650604580000|2022-04-22 05:16:20|349.22|346.42|349.35|346.55|349.35|346.55|349.22|346.42|0
1650604590000|2022-04-22 05:16:30|349.09|346.29|349.16|346.36|349.16|346.36|349.09|346.29|0
1650604600000|2022-04-22 05:16:40|349.22|346.42|349.22|346.42|349.22|346.42|349.22|346.42|0
1650604610000|2022-04-22 05:16:50|349.35|346.55|349.61|346.81|349.61|346.81|349.35|346.55|0
1650604620000|2022-04-22 05:17:00|349.48|346.68|349.61|346.81|349.61|346.81|349.48|346.68|0
1650604630000|2022-04-22 05:17:10|349.74|346.94|349.61|346.81|349.74|346.94|349.61|346.81|0
1650604640000|2022-04-22 05:17:20|349.68|346.88|349.74|346.94|349.74|346.94|349.68|346.88|0
1650604650000|2022-04-22 05:17:30|349.81|347.01|349.74|346.94|349.81|347.01|349.74|346.94|0
1650604670000|2022-04-22 05:17:50|349.68|346.88|349.74|346.94|349.74|346.94|349.68|346.88|0
1650604680000|2022-04-22 05:18:00|349.68|346.88|349.74|346.94|349.74|346.94|349.68|346.88|0
1650604690000|2022-04-22 05:18:10|349.68|346.88|349.48|346.68|349.68|346.88|349.48|346.68|0
1650604710000|2022-04-22 05:18:30|349.61|346.81|349.48|346.68|349.61|346.81|349.48|346.68|0
1650604720000|2022-04-22 05:18:40|349.42|346.62|349.42|346.62|349.42|346.62|349.42|346.62|0
1650604730000|2022-04-22 05:18:50|349.55|346.75|349.74|346.94|349.74|346.94|349.48|346.68|0
1650604740000|2022-04-22 05:19:00|349.81|347.01|349.81|347.01|349.81|347.01|349.81|347.01|0
1650604750000|2022-04-22 05:19:10|349.74|346.94|349.87|347.07|349.87|347.07|349.74|346.94|0
1650604760000|2022-04-22 05:19:20|350.26|347.46|350.26|347.46|350.26|347.46|350.26|347.46|0
1650604770000|2022-04-22 05:19:30|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1650604790000|2022-04-22 05:19:50|350.52|347.72|350.52|347.72|350.52|347.72|350.52|347.72|0
1650604800000|2022-04-22 05:20:00|350.39|347.59|350.39|347.59|350.39|347.59|350.39|347.59|0
1650604810000|2022-04-22 05:20:10|350.52|347.72|350.26|347.46|350.52|347.72|350.26|347.46|0
1650604820000|2022-04-22 05:20:20|350.39|347.59|350.39|347.59|350.52|347.72|350.39|347.59|0
1650604840000|2022-04-22 05:20:40|350.26|347.46|350.13|347.33|350.26|347.46|350|347.2|0
1650604850000|2022-04-22 05:20:50|350|347.2|350.26|347.46|350.26|347.46|350|347.2|0
1650604860000|2022-04-22 05:21:00|350.13|347.33|350.13|347.33|350.13|347.33|350.13|347.33|0
1650604870000|2022-04-22 05:21:10|350.26|347.46|350.39|347.59|350.39|347.59|350.26|347.46|0
1650604880000|2022-04-22 05:21:20|350.58|347.78|350.64|347.84|350.64|347.84|350.51|347.71|0
1650604890000|2022-04-22 05:21:30|350.77|347.97|350.77|347.97|350.77|347.97|350.77|347.97|0
1650604900000|2022-04-22 05:21:40|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1650604910000|2022-04-22 05:21:50|350.71|347.91|350.71|347.91|350.71|347.91|350.64|347.84|0
1650604920000|2022-04-22 05:22:00|350.64|347.84|350.77|347.97|350.77|347.97|350.64|347.84|0
1650604930000|2022-04-22 05:22:10|350.64|347.84|350.77|347.97|350.77|347.97|350.64|347.84|0
1650604940000|2022-04-22 05:22:20|350.64|347.84|350.77|347.97|350.77|347.97|350.64|347.84|0
1650604950000|2022-04-22 05:22:30|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1650604970000|2022-04-22 05:22:50|350.51|347.71|350.64|347.84|350.64|347.84|350.38|347.58|0
1650604980000|2022-04-22 05:23:00|350.51|347.71|350.64|347.84|350.64|347.84|350.38|347.58|0
1650604990000|2022-04-22 05:23:10|350.77|347.97|350.77|347.97|350.84|348.04|350.77|347.97|0
1650605000000|2022-04-22 05:23:20|350.9|348.1|350.9|348.1|350.9|348.1|350.77|347.97|0
1650605010000|2022-04-22 05:23:30|350.97|348.17|350.9|348.1|350.97|348.17|350.9|348.1|0
1650605030000|2022-04-22 05:23:50|350.84|348.04|350.77|347.97|350.9|348.1|350.77|347.97|0
1650605040000|2022-04-22 05:24:00|350.9|348.1|350.9|348.1|351.03|348.23|350.9|348.1|0
1650605050000|2022-04-22 05:24:10|350.64|347.84|350.64|347.84|350.64|347.84|350.64|347.84|0
1650605060000|2022-04-22 05:24:20|350.77|347.97|350.71|347.91|350.77|347.97|350.71|347.91|0
1650605070000|2022-04-22 05:24:30|350.64|347.84|350.77|347.97|350.77|347.97|350.64|347.84|0
1650605080000|2022-04-22 05:24:40|350.71|347.91|350.77|347.97|350.77|347.97|350.71|347.91|0
1650605090000|2022-04-22 05:24:50|351.03|348.23|351.03|348.23|351.03|348.23|351.03|348.23|0
1650605100000|2022-04-22 05:25:00|351.16|348.36|351.16|348.36|351.29|348.49|351.16|348.36|0
1650605110000|2022-04-22 05:25:10|351.03|348.23|351.03|348.23|351.03|348.23|351.03|348.23|0
1650605120000|2022-04-22 05:25:20|350.97|348.17|350.9|348.1|350.97|348.17|350.9|348.1|0
1650605130000|2022-04-22 05:25:30|351.03|348.23|350.9|348.1|351.03|348.23|350.77|347.97|0
1650605140000|2022-04-22 05:25:40|350.77|347.97|350.64|347.84|350.77|347.97|350.64|347.84|0
1650605150000|2022-04-22 05:25:50|350.58|347.78|350.51|347.71|350.58|347.78|350.51|347.71|0
1650605160000|2022-04-22 05:26:00|350.9|348.1|350.9|348.1|350.9|348.1|350.9|348.1|0
1650605170000|2022-04-22 05:26:10|351.03|348.23|350.9|348.1|351.03|348.23|350.9|348.1|0
1650605180000|2022-04-22 05:26:20|351.03|348.23|351.1|348.3|351.16|348.36|351.03|348.23|0
1650605190000|2022-04-22 05:26:30|351.03|348.23|351.03|348.23|351.03|348.23|351.03|348.23|0
1650605210000|2022-04-22 05:26:50|351.16|348.36|351.29|348.49|351.42|348.62|351.16|348.36|0
1650605220000|2022-04-22 05:27:00|351.23|348.43|351.29|348.49|351.29|348.49|351.23|348.43|0
1650605230000|2022-04-22 05:27:10|351.42|348.62|351.42|348.62|351.42|348.62|351.29|348.49|0
1650605240000|2022-04-22 05:27:20|351.55|348.75|351.42|348.62|351.55|348.75|351.42|348.62|0
1650605250000|2022-04-22 05:27:30|351.16|348.36|351.29|348.49|351.29|348.49|351.16|348.36|0
1650605260000|2022-04-22 05:27:40|351.16|348.36|351.29|348.49|351.29|348.49|351.16|348.36|0
1650605270000|2022-04-22 05:27:50|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1650605280000|2022-04-22 05:28:00|351.55|348.75|351.42|348.62|351.55|348.75|351.42|348.62|0
1650605290000|2022-04-22 05:28:10|351.36|348.56|351.16|348.36|351.36|348.56|351.16|348.36|0
1650605300000|2022-04-22 05:28:20|351.1|348.3|350.9|348.1|351.1|348.3|350.9|348.1|0
1650605310000|2022-04-22 05:28:30|350.84|348.04|350.84|348.04|350.9|348.1|350.84|348.04|0
1650605320000|2022-04-22 05:28:40|350.9|348.1|350.9|348.1|350.9|348.1|350.77|347.97|0
1650605330000|2022-04-22 05:28:50|351.03|348.23|350.9|348.1|351.03|348.23|350.9|348.1|0
1650605340000|2022-04-22 05:29:00|350.97|348.17|350.9|348.1|351.03|348.23|350.9|348.1|0
1650605350000|2022-04-22 05:29:10|350.97|348.17|350.97|348.17|350.97|348.17|350.9|348.1|0
1650605360000|2022-04-22 05:29:20|350.9|348.1|351.03|348.23|351.03|348.23|350.9|348.1|0
1650605370000|2022-04-22 05:29:30|351.16|348.36|351.03|348.23|351.16|348.36|351.03|348.23|0
1650605380000|2022-04-22 05:29:40|350.9|348.1|350.9|348.1|350.9|348.1|350.9|348.1|0
1650605400000|2022-04-22 05:30:00|350.77|347.97|350.64|347.84|350.77|347.97|350.64|347.84|0
1650605410000|2022-04-22 05:30:10|350.77|347.97|350.77|347.97|350.77|347.97|350.64|347.84|0
1650605420000|2022-04-22 05:30:20|350.9|348.1|350.9|348.1|350.9|348.1|350.9|348.1|0
1650605430000|2022-04-22 05:30:30|350.84|348.04|350.77|347.97|350.84|348.04|350.77|347.97|0
1650605440000|2022-04-22 05:30:40|350.9|348.1|351.03|348.23|351.03|348.23|350.9|348.1|0
1650605460000|2022-04-22 05:31:00|351.16|348.36|351.42|348.62|351.42|348.62|351.16|348.36|0
1650605470000|2022-04-22 05:31:10|351.55|348.75|351.55|348.75|351.68|348.88|351.55|348.75|0
1650605480000|2022-04-22 05:31:20|351.62|348.82|351.68|348.88|351.68|348.88|351.55|348.75|0
1650605490000|2022-04-22 05:31:30|351.62|348.82|351.55|348.75|351.68|348.88|351.55|348.75|0
1650605500000|2022-04-22 05:31:40|351.49|348.69|351.55|348.75|351.55|348.75|351.49|348.69|0
1650605520000|2022-04-22 05:32:00|351.42|348.62|351.49|348.69|351.49|348.69|351.42|348.62|0
1650605530000|2022-04-22 05:32:10|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1650605540000|2022-04-22 05:32:20|351.29|348.49|351.29|348.49|351.42|348.62|351.29|348.49|0
1650605550000|2022-04-22 05:32:30|351.42|348.62|351.42|348.62|351.42|348.62|351.42|348.62|0
1650605570000|2022-04-22 05:32:50|351.16|348.36|351.16|348.36|351.16|348.36|351.16|348.36|0
1650605590000|2022-04-22 05:33:10|351.03|348.23|350.77|347.97|351.03|348.23|350.77|347.97|0
1650605600000|2022-04-22 05:33:20|350.64|347.84|350.51|347.71|350.64|347.84|350.51|347.71|0
1650605610000|2022-04-22 05:33:30|350.64|347.84|350.25|347.45|350.64|347.84|350.25|347.45|0
1650605620000|2022-04-22 05:33:40|350.38|347.58|350.38|347.58|350.38|347.58|350.38|347.58|0
1650605630000|2022-04-22 05:33:50|350.25|347.45|350.25|347.45|350.32|347.52|350.25|347.45|0
1650605640000|2022-04-22 05:34:00|350.38|347.58|350.19|347.39|350.38|347.58|350.19|347.39|0
1650605650000|2022-04-22 05:34:10|350.25|347.45|349.86|347.06|350.25|347.45|349.73|346.93|0
1650605660000|2022-04-22 05:34:20|349.73|346.93|349.8|347|349.86|347.06|349.73|346.93|0
1650605670000|2022-04-22 05:34:30|349.73|346.93|349.47|346.67|349.73|346.93|349.47|346.67|0
1650605680000|2022-04-22 05:34:40|349.6|346.8|349.54|346.74|349.6|346.8|349.54|346.74|0
1650605690000|2022-04-22 05:34:50|349.47|346.67|349.47|346.67|349.47|346.67|349.47|346.67|0
1650605700000|2022-04-22 05:35:00|349.21|346.41|349.08|346.28|349.28|346.48|349.08|346.28|0
1650605710000|2022-04-22 05:35:10|349.21|346.41|349.47|346.67|349.47|346.67|349.21|346.41|0
1650605720000|2022-04-22 05:35:20|349.6|346.8|349.54|346.74|349.6|346.8|349.47|346.67|0
1650605730000|2022-04-22 05:35:30|349.73|346.93|349.47|346.67|349.73|346.93|349.47|346.67|0
1650605740000|2022-04-22 05:35:40|349.6|346.8|349.47|346.67|349.6|346.8|349.47|346.67|0
1650605750000|2022-04-22 05:35:50|349.41|346.61|349.47|346.67|349.47|346.67|349.41|346.61|0
1650605760000|2022-04-22 05:36:00|349.6|346.8|349.6|346.8|349.6|346.8|349.6|346.8|0
1650605770000|2022-04-22 05:36:10|349.47|346.67|349.47|346.67|349.47|346.67|349.41|346.61|0
1650605780000|2022-04-22 05:36:20|349.34|346.54|349.21|346.41|349.34|346.54|349.21|346.41|0
1650605790000|2022-04-22 05:36:30|349.08|346.28|349.08|346.28|349.08|346.28|348.95|346.15|0
1650605800000|2022-04-22 05:36:40|348.95|346.15|349.08|346.28|349.15|346.35|348.95|346.15|0
1650605810000|2022-04-22 05:36:50|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1650605820000|2022-04-22 05:37:00|349.08|346.28|349.08|346.28|349.08|346.28|349.08|346.28|0
1650605830000|2022-04-22 05:37:10|349.02|346.22|349.08|346.28|349.08|346.28|348.83|346.03|0
1650605840000|2022-04-22 05:37:20|349.21|346.41|349.08|346.28|349.21|346.41|349.08|346.28|0
1650605850000|2022-04-22 05:37:30|349.21|346.41|349.21|346.41|349.21|346.41|349.08|346.28|0
1650605860000|2022-04-22 05:37:40|349.08|346.28|349.21|346.41|349.21|346.41|349.08|346.28|0
1650605880000|2022-04-22 05:38:00|349.08|346.28|349.08|346.28|349.08|346.28|349.08|346.28|0
1650605890000|2022-04-22 05:38:10|348.95|346.15|349.08|346.28|349.08|346.28|348.95|346.15|0
1650605900000|2022-04-22 05:38:20|349.02|346.22|349.08|346.28|349.08|346.28|349.02|346.22|0
1650605940000|2022-04-22 05:39:00|348.95|346.15|349.08|346.28|349.08|346.28|348.95|346.15|0
1650605950000|2022-04-22 05:39:10|348.95|346.15|348.95|346.15|348.95|346.15|348.95|346.15|0
1650605960000|2022-04-22 05:39:20|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1650605970000|2022-04-22 05:39:30|348.7|345.9|348.69|345.89|348.7|345.9|348.69|345.89|0
1650605980000|2022-04-22 05:39:40|348.82|346.02|348.82|346.02|348.82|346.02|348.69|345.89|0
1650605990000|2022-04-22 05:39:50|348.69|345.89|348.57|345.77|348.69|345.89|348.57|345.77|0
1650606000000|2022-04-22 05:40:00|348.63|345.83|348.76|345.96|348.76|345.96|348.63|345.83|0
1650606010000|2022-04-22 05:40:10|348.69|345.89|348.44|345.64|348.69|345.89|348.44|345.64|0
1650606030000|2022-04-22 05:40:30|348.57|345.77|348.69|345.89|348.82|346.02|348.57|345.77|0
1650606040000|2022-04-22 05:40:40|348.82|346.02|348.76|345.96|348.82|346.02|348.76|345.96|0
1650606050000|2022-04-22 05:40:50|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1650606060000|2022-04-22 05:41:00|348.95|346.15|348.69|345.89|348.95|346.15|348.69|345.89|0
1650606090000|2022-04-22 05:41:30|348.76|345.96|348.82|346.02|348.82|346.02|348.69|345.89|0
1650606100000|2022-04-22 05:41:40|348.95|346.15|348.95|346.15|348.95|346.15|348.82|346.02|0
1650606140000|2022-04-22 05:42:20|348.82|346.02|348.69|345.89|348.82|346.02|348.69|345.89|0
1650606150000|2022-04-22 05:42:30|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1650606160000|2022-04-22 05:42:40|348.69|345.89|348.44|345.64|348.69|345.89|348.44|345.64|0
1650606170000|2022-04-22 05:42:50|348.37|345.57|348.44|345.64|348.44|345.64|348.37|345.57|0
1650606180000|2022-04-22 05:43:00|348.56|345.76|348.44|345.64|348.56|345.76|348.44|345.64|0
1650606190000|2022-04-22 05:43:10|348.56|345.76|348.63|345.83|348.63|345.83|348.56|345.76|0
1650606200000|2022-04-22 05:43:20|348.69|345.89|348.63|345.83|348.69|345.89|348.56|345.76|0
1650606210000|2022-04-22 05:43:30|348.56|345.76|348.43|345.63|348.56|345.76|348.43|345.63|0
1650606220000|2022-04-22 05:43:40|348.56|345.76|348.56|345.76|348.56|345.76|348.43|345.63|0
1650606230000|2022-04-22 05:43:50|348.43|345.63|348.43|345.63|348.43|345.63|348.43|345.63|0
1650606240000|2022-04-22 05:44:00|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1650606250000|2022-04-22 05:44:10|348.43|345.63|348.56|345.76|348.56|345.76|348.43|345.63|0
1650606260000|2022-04-22 05:44:20|348.69|345.89|348.69|345.89|348.69|345.89|348.69|345.89|0
1650606270000|2022-04-22 05:44:30|348.56|345.76|348.56|345.76|348.56|345.76|348.56|345.76|0
1650606310000|2022-04-22 05:45:10|348.43|345.63|348.56|345.76|348.56|345.76|348.43|345.63|0
1650606320000|2022-04-22 05:45:20|348.31|345.51|348.56|345.76|348.56|345.76|348.31|345.51|0
1650606350000|2022-04-22 05:45:50|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1650606360000|2022-04-22 05:46:00|348.69|345.89|348.69|345.89|348.69|345.89|348.63|345.83|0
1650606370000|2022-04-22 05:46:10|348.76|345.96|348.69|345.89|348.76|345.96|348.69|345.89|0
1650606380000|2022-04-22 05:46:20|348.82|346.02|348.82|346.02|348.82|346.02|348.82|346.02|0
1650606390000|2022-04-22 05:46:30|348.95|346.15|348.95|346.15|349.08|346.28|348.95|346.15|0
1650606400000|2022-04-22 05:46:40|349.08|346.28|349.08|346.28|349.08|346.28|349.08|346.28|0
1650606410000|2022-04-22 05:46:50|349.15|346.35|349.21|346.41|349.21|346.41|349.15|346.35|0
1650606420000|2022-04-22 05:47:00|349.08|346.28|349.08|346.28|349.08|346.28|349.08|346.28|0
1650606440000|2022-04-22 05:47:20|348.95|346.15|348.95|346.15|349.02|346.22|348.95|346.15|0
1650606450000|2022-04-22 05:47:30|348.82|346.02|348.69|345.89|348.82|346.02|348.69|345.89|0
1650606460000|2022-04-22 05:47:40|348.56|345.76|348.56|345.76|348.56|345.76|348.5|345.7|0
1650606470000|2022-04-22 05:47:50|348.43|345.63|348.3|345.5|348.43|345.63|348.3|345.5|0
1650606480000|2022-04-22 05:48:00|348.43|345.63|348.37|345.57|348.43|345.63|348.37|345.57|0
1650606490000|2022-04-22 05:48:10|348.43|345.63|348.43|345.63|348.43|345.63|348.37|345.57|0
1650606500000|2022-04-22 05:48:20|348.56|345.76|348.69|345.89|348.69|345.89|348.56|345.76|0
1650606510000|2022-04-22 05:48:30|348.95|346.15|348.95|346.15|348.95|346.15|348.69|345.89|0
1650606520000|2022-04-22 05:48:40|349.21|346.41|349.21|346.41|349.21|346.41|349.21|346.41|0
1650606530000|2022-04-22 05:48:50|349.08|346.28|349.08|346.28|349.08|346.28|349.08|346.28|0
1650606540000|2022-04-22 05:49:00|349.21|346.41|349.08|346.28|349.21|346.41|349.08|346.28|0
1650606550000|2022-04-22 05:49:10|349.34|346.54|349.6|346.8|349.6|346.8|349.34|346.54|0
1650606560000|2022-04-22 05:49:20|349.73|346.93|349.47|346.67|349.73|346.93|349.47|346.67|0
1650606570000|2022-04-22 05:49:30|349.6|346.8|349.6|346.8|349.73|346.93|349.6|346.8|0
1650606580000|2022-04-22 05:49:40|349.73|346.93|349.6|346.8|349.73|346.93|349.6|346.8|0
1650606590000|2022-04-22 05:49:50|349.73|346.93|349.73|346.93|349.73|346.93|349.6|346.8|0
1650606600000|2022-04-22 05:50:00|349.66|346.86|349.6|346.8|349.73|346.93|349.6|346.8|0
1650606610000|2022-04-22 05:50:10|349.47|346.67|349.6|346.8|349.6|346.8|349.47|346.67|0
1650606620000|2022-04-22 05:50:20|349.72|346.92|349.85|347.05|349.85|347.05|349.72|346.92|0
1650606630000|2022-04-22 05:50:30|349.72|346.92|349.85|347.05|349.85|347.05|349.72|346.92|0
1650606640000|2022-04-22 05:50:40|349.98|347.18|349.98|347.18|349.98|347.18|349.98|347.18|0
1650606650000|2022-04-22 05:50:50|349.92|347.12|349.92|347.12|349.92|347.12|349.92|347.12|0
1650606660000|2022-04-22 05:51:00|349.85|347.05|349.98|347.18|349.98|347.18|349.85|347.05|0
1650606670000|2022-04-22 05:51:10|350.11|347.31|350.11|347.31|350.11|347.31|350.11|347.31|0
1650606680000|2022-04-22 05:51:20|349.98|347.18|349.92|347.12|349.98|347.18|349.92|347.12|0
1650606690000|2022-04-22 05:51:30|349.98|347.18|349.98|347.18|349.98|347.18|349.92|347.12|0
1650606700000|2022-04-22 05:51:40|349.85|347.05|349.59|346.79|349.85|347.05|349.59|346.79|0
1650606710000|2022-04-22 05:51:50|349.47|346.67|349.59|346.79|349.59|346.79|349.47|346.67|0
1650606720000|2022-04-22 05:52:00|349.47|346.67|349.34|346.54|349.47|346.67|349.34|346.54|0
1650606730000|2022-04-22 05:52:10|349.27|346.47|349.27|346.47|349.27|346.47|349.27|346.47|0
1650606740000|2022-04-22 05:52:20|349.34|346.54|349.47|346.67|349.47|346.67|349.34|346.54|0
1650606750000|2022-04-22 05:52:30|349.59|346.79|349.47|346.67|349.59|346.79|349.47|346.67|0
1650606760000|2022-04-22 05:52:40|349.34|346.54|349.47|346.67|349.47|346.67|349.34|346.54|0
1650606770000|2022-04-22 05:52:50|349.59|346.79|349.72|346.92|349.72|346.92|349.53|346.73|0
1650606780000|2022-04-22 05:53:00|349.66|346.86|349.85|347.05|349.85|347.05|349.66|346.86|0
1650606790000|2022-04-22 05:53:10|349.98|347.18|350.11|347.31|350.11|347.31|349.98|347.18|0
1650606800000|2022-04-22 05:53:20|350.24|347.44|350.24|347.44|350.24|347.44|350.24|347.44|0
1650606810000|2022-04-22 05:53:30|350.31|347.51|350.37|347.57|350.37|347.57|350.24|347.44|0
1650606820000|2022-04-22 05:53:40|350.24|347.44|350.37|347.57|350.37|347.57|350.24|347.44|0
1650606830000|2022-04-22 05:53:50|350.5|347.7|350.37|347.57|350.5|347.7|350.37|347.57|0
1650606840000|2022-04-22 05:54:00|350.24|347.44|350.24|347.44|350.37|347.57|350.18|347.38|0
1650606850000|2022-04-22 05:54:10|350.37|347.57|350.24|347.44|350.37|347.57|350.24|347.44|0
1650606860000|2022-04-22 05:54:20|350.18|347.38|350.18|347.38|350.18|347.38|350.11|347.31|0
1650606870000|2022-04-22 05:54:30|350.37|347.57|350.37|347.57|350.37|347.57|350.31|347.51|0
1650606880000|2022-04-22 05:54:40|350.5|347.7|350.37|347.57|350.5|347.7|350.37|347.57|0
1650606890000|2022-04-22 05:54:50|350.44|347.64|350.44|347.64|350.44|347.64|350.37|347.57|0
1650606900000|2022-04-22 05:55:00|350.5|347.7|350.24|347.44|350.5|347.7|350.24|347.44|0
1650606910000|2022-04-22 05:55:10|350.18|347.38|350.11|347.31|350.18|347.38|349.98|347.18|0
1650606920000|2022-04-22 05:55:20|349.98|347.18|349.85|347.05|349.98|347.18|349.85|347.05|0
1650606930000|2022-04-22 05:55:30|349.79|346.99|349.85|347.05|349.85|347.05|349.72|346.92|0
1650606940000|2022-04-22 05:55:40|349.72|346.92|349.98|347.18|349.98|347.18|349.72|346.92|0
1650606960000|2022-04-22 05:56:00|350.24|347.44|350.76|347.96|350.76|347.96|350.24|347.44|0
1650606970000|2022-04-22 05:56:10|350.7|347.9|350.63|347.83|350.76|347.96|350.63|347.83|0
1650606980000|2022-04-22 05:56:20|350.76|347.96|350.5|347.7|350.76|347.96|350.5|347.7|0
1650606990000|2022-04-22 05:56:30|350.37|347.57|350.11|347.31|350.37|347.57|350.11|347.31|0
1650607000000|2022-04-22 05:56:40|350.24|347.44|350.24|347.44|350.37|347.57|350.24|347.44|0
1650607010000|2022-04-22 05:56:50|350.31|347.51|350.37|347.57|350.37|347.57|350.31|347.51|0
1650607020000|2022-04-22 05:57:00|350.5|347.7|350.44|347.64|350.5|347.7|350.37|347.57|0
1650607030000|2022-04-22 05:57:10|350.37|347.57|350.37|347.57|350.37|347.57|350.31|347.51|0
1650607040000|2022-04-22 05:57:20|350.5|347.7|350.37|347.57|350.5|347.7|350.37|347.57|0
1650607050000|2022-04-22 05:57:30|350.63|347.83|351.61|348.81|351.67|348.87|350.63|347.83|0
1650607060000|2022-04-22 05:57:40|351.54|348.74|351.28|348.48|351.54|348.74|351.28|348.48|0
1650607070000|2022-04-22 05:57:50|351.41|348.61|351.28|348.48|351.41|348.61|351.28|348.48|0
1650607080000|2022-04-22 05:58:00|351.02|348.22|351.02|348.22|351.15|348.35|350.89|348.09|0
1650607090000|2022-04-22 05:58:10|351.09|348.29|351.41|348.61|351.41|348.61|351.09|348.29|0
1650607100000|2022-04-22 05:58:20|351.34|348.54|351.41|348.61|351.41|348.61|351.28|348.48|0
1650607110000|2022-04-22 05:58:30|351.47|348.67|351.54|348.74|351.54|348.74|351.47|348.67|0
1650607120000|2022-04-22 05:58:40|351.67|348.87|351.93|349.13|351.93|349.13|351.67|348.87|0
1650607130000|2022-04-22 05:58:50|351.8|349|351.8|349|351.8|349|351.8|349|0
1650607140000|2022-04-22 05:59:00|351.67|348.87|351.54|348.74|351.67|348.87|351.54|348.74|0
1650607150000|2022-04-22 05:59:10|351.67|348.87|351.93|349.13|351.93|349.13|351.67|348.87|0
1650607160000|2022-04-22 05:59:20|351.8|349|351.8|349|351.8|349|351.8|349|0
1650607170000|2022-04-22 05:59:30|351.67|348.87|351.67|348.87|351.67|348.87|351.67|348.87|0
1650607180000|2022-04-22 05:59:40|351.8|349|351.73|348.93|351.8|349|351.73|348.93|0
1650607190000|2022-04-22 05:59:50|351.8|349|351.93|349.13|352.06|349.26|351.8|349|0
1650607200000|2022-04-22 06:00:00|351.8|349|352.58|349.78|352.58|349.78|351.8|349|0
1650607210000|2022-04-22 06:00:10|352.45|349.65|352.51|349.71|352.51|349.71|352.45|349.65|0
1650607220000|2022-04-22 06:00:20|352.45|349.65|352.64|349.84|352.97|350.17|352.45|349.65|0
1650607230000|2022-04-22 06:00:30|352.84|350.04|352.71|349.91|352.84|350.04|352.71|349.91|0
1650607240000|2022-04-22 06:00:40|352.77|349.97|352.45|349.65|352.77|349.97|352.45|349.65|0
1650607250000|2022-04-22 06:00:50|352.32|349.52|352.32|349.52|352.45|349.65|352.32|349.52|0
1650607260000|2022-04-22 06:01:00|352.45|349.65|352.19|349.39|352.51|349.71|352.19|349.39|0
1650607270000|2022-04-22 06:01:10|352.12|349.32|351.67|348.87|352.12|349.32|351.67|348.87|0
1650607280000|2022-04-22 06:01:20|351.54|348.74|351.54|348.74|351.67|348.87|351.54|348.74|0
1650607290000|2022-04-22 06:01:30|351.41|348.61|351.67|348.87|351.67|348.87|351.41|348.61|0
1650607300000|2022-04-22 06:01:40|351.6|348.8|351.6|348.8|351.6|348.8|351.54|348.74|0
1650607310000|2022-04-22 06:01:50|351.67|348.87|352.45|349.65|352.45|349.65|351.67|348.87|0
1650607320000|2022-04-22 06:02:00|352.32|349.52|352.25|349.45|352.58|349.78|352.25|349.45|0
1650607330000|2022-04-22 06:02:10|352.45|349.65|352.32|349.52|352.45|349.65|352.32|349.52|0
1650607340000|2022-04-22 06:02:20|352.45|349.65|352.58|349.78|352.58|349.78|352.45|349.65|0
1650607350000|2022-04-22 06:02:30|352.45|349.65|352.84|350.04|352.84|350.04|352.45|349.65|0
1650607360000|2022-04-22 06:02:40|352.71|349.91|352.71|349.91|352.71|349.91|352.71|349.91|0
1650607370000|2022-04-22 06:02:50|352.58|349.78|351.8|349|352.58|349.78|351.8|349|0
1650607380000|2022-04-22 06:03:00|351.41|348.61|351.54|348.74|351.54|348.74|351.28|348.48|0
1650607390000|2022-04-22 06:03:10|351.41|348.61|351.66|348.86|351.67|348.87|351.41|348.61|0
1650607400000|2022-04-22 06:03:20|351.41|348.61|351.41|348.61|351.41|348.61|351.28|348.48|0
1650607410000|2022-04-22 06:03:30|351.28|348.48|351.4|348.6|351.4|348.6|351.28|348.48|0
1650607420000|2022-04-22 06:03:40|351.6|348.8|351.6|348.8|351.6|348.8|351.6|348.8|0
1650607430000|2022-04-22 06:03:50|351.66|348.86|351.6|348.8|351.73|348.93|351.53|348.73|0
1650607440000|2022-04-22 06:04:00|351.53|348.73|350.76|347.96|351.53|348.73|350.76|347.96|0
1650607450000|2022-04-22 06:04:10|350.69|347.89|350.63|347.83|350.69|347.89|350.63|347.83|0
1650607460000|2022-04-22 06:04:20|350.76|347.96|351.14|348.34|351.14|348.34|350.76|347.96|0
1650607470000|2022-04-22 06:04:30|351.08|348.28|351.27|348.47|351.27|348.47|351.02|348.22|0
1650607480000|2022-04-22 06:04:40|351.53|348.73|352.05|349.25|352.05|349.25|351.53|348.73|0
1650607490000|2022-04-22 06:04:50|352.18|349.38|352.05|349.25|352.18|349.38|352.05|349.25|0
1650607500000|2022-04-22 06:05:00|351.86|349.06|351.66|348.86|351.86|349.06|351.66|348.86|0
1650607510000|2022-04-22 06:05:10|351.53|348.73|351.47|348.67|351.53|348.73|351.4|348.6|0
1650607520000|2022-04-22 06:05:20|351.4|348.6|351.53|348.73|351.53|348.73|351.4|348.6|0
1650607530000|2022-04-22 06:05:30|351.47|348.67|351.4|348.6|351.47|348.67|351.34|348.54|0
1650607540000|2022-04-22 06:05:40|351.27|348.47|351.4|348.6|351.4|348.6|351.27|348.47|0
1650607550000|2022-04-22 06:05:50|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1650607560000|2022-04-22 06:06:00|351.14|348.34|351.27|348.47|351.27|348.47|351.14|348.34|0
1650607570000|2022-04-22 06:06:10|351.4|348.6|351.92|349.12|351.92|349.12|351.4|348.6|0
1650607580000|2022-04-22 06:06:20|351.79|348.99|351.79|348.99|351.79|348.99|351.66|348.86|0
1650607590000|2022-04-22 06:06:30|351.86|349.06|351.79|348.99|351.86|349.06|351.73|348.93|0
1650607600000|2022-04-22 06:06:40|351.66|348.86|351.53|348.73|351.66|348.86|351.53|348.73|0
1650607610000|2022-04-22 06:06:50|351.4|348.6|351.27|348.47|351.4|348.6|351.27|348.47|0
1650607620000|2022-04-22 06:07:00|351.34|348.54|351.14|348.34|351.53|348.73|351.14|348.34|0
1650607630000|2022-04-22 06:07:10|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650607640000|2022-04-22 06:07:20|350.88|348.08|350.75|347.95|350.88|348.08|350.75|347.95|0
1650607650000|2022-04-22 06:07:30|350.62|347.82|351.27|348.47|351.27|348.47|350.62|347.82|0
1650607660000|2022-04-22 06:07:40|351.53|348.73|351.6|348.8|351.66|348.86|351.53|348.73|0
1650607670000|2022-04-22 06:07:50|351.66|348.86|351.34|348.54|351.66|348.86|351.34|348.54|0
1650607680000|2022-04-22 06:08:00|351.4|348.6|351.08|348.28|351.4|348.6|351.08|348.28|0
1650607690000|2022-04-22 06:08:10|351.01|348.21|350.82|348.02|351.01|348.21|350.82|348.02|0
1650607700000|2022-04-22 06:08:20|350.88|348.08|350.88|348.08|351.01|348.21|350.88|348.08|0
1650607710000|2022-04-22 06:08:30|350.82|348.02|350.62|347.82|350.88|348.08|350.62|347.82|0
1650607720000|2022-04-22 06:08:40|350.75|347.95|350.88|348.08|350.88|348.08|350.75|347.95|0
1650607730000|2022-04-22 06:08:50|351.27|348.47|351.14|348.34|351.4|348.6|351.14|348.34|0
1650607740000|2022-04-22 06:09:00|351.01|348.21|351.14|348.34|351.14|348.34|351.01|348.21|0
1650607750000|2022-04-22 06:09:10|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1650607760000|2022-04-22 06:09:20|351.14|348.34|351.14|348.34|351.14|348.34|351.01|348.21|0
1650607770000|2022-04-22 06:09:30|351.27|348.47|351.66|348.86|351.66|348.86|351.27|348.47|0
1650607780000|2022-04-22 06:09:40|351.53|348.73|351.08|348.28|351.53|348.73|351.08|348.28|0
1650607790000|2022-04-22 06:09:50|351.01|348.21|351.4|348.6|351.4|348.6|351.01|348.21|0
1650607800000|2022-04-22 06:10:00|351.53|348.73|351.27|348.47|351.53|348.73|351.27|348.47|0
1650607810000|2022-04-22 06:10:10|351.4|348.6|351.66|348.86|351.66|348.86|351.4|348.6|0
1650607820000|2022-04-22 06:10:20|351.53|348.73|351.53|348.73|351.53|348.73|351.47|348.67|0
1650607830000|2022-04-22 06:10:30|351.4|348.6|351.27|348.47|351.4|348.6|351.27|348.47|0
1650607840000|2022-04-22 06:10:40|351.14|348.34|351.27|348.47|351.27|348.47|351.14|348.34|0
1650607850000|2022-04-22 06:10:50|351.21|348.41|350.82|348.02|351.21|348.41|350.82|348.02|0
1650607860000|2022-04-22 06:11:00|350.75|347.95|350.82|348.02|350.88|348.08|350.75|347.95|0
1650607870000|2022-04-22 06:11:10|350.62|347.82|350.88|348.08|350.88|348.08|350.62|347.82|0
1650607880000|2022-04-22 06:11:20|350.75|347.95|350.88|348.08|350.88|348.08|350.75|347.95|0
1650607890000|2022-04-22 06:11:30|351.01|348.21|351.01|348.21|351.01|348.21|351.01|348.21|0
1650607900000|2022-04-22 06:11:40|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650607910000|2022-04-22 06:11:50|350.95|348.15|350.88|348.08|350.95|348.15|350.88|348.08|0
1650607920000|2022-04-22 06:12:00|351.01|348.21|350.95|348.15|351.01|348.21|350.88|348.08|0
1650607930000|2022-04-22 06:12:10|350.88|348.08|351.4|348.6|351.4|348.6|350.88|348.08|0
1650607940000|2022-04-22 06:12:20|351.47|348.67|351.47|348.67|351.47|348.67|351.47|348.67|0
1650607950000|2022-04-22 06:12:30|351.53|348.73|351.53|348.73|351.53|348.73|351.4|348.6|0
1650607960000|2022-04-22 06:12:40|351.4|348.6|351.4|348.6|351.4|348.6|351.4|348.6|0
1650607970000|2022-04-22 06:12:50|351.47|348.67|351.47|348.67|351.53|348.73|351.47|348.67|0
1650607980000|2022-04-22 06:13:00|351.4|348.6|351.53|348.73|351.53|348.73|351.4|348.6|0
1650607990000|2022-04-22 06:13:10|351.79|348.99|351.66|348.86|351.79|348.99|351.66|348.86|0
1650608000000|2022-04-22 06:13:20|351.47|348.67|351.53|348.73|351.53|348.73|351.4|348.6|0
1650608010000|2022-04-22 06:13:30|351.4|348.6|351.4|348.6|351.47|348.67|351.4|348.6|0
1650608020000|2022-04-22 06:13:40|351.53|348.73|351.53|348.73|351.66|348.86|351.53|348.73|0
1650608030000|2022-04-22 06:13:50|351.4|348.6|351.14|348.34|351.4|348.6|351.01|348.21|0
1650608040000|2022-04-22 06:14:00|351.01|348.21|351.14|348.34|351.14|348.34|351.01|348.21|0
1650608050000|2022-04-22 06:14:10|351.01|348.21|350.75|347.95|351.01|348.21|350.75|347.95|0
1650608060000|2022-04-22 06:14:20|350.62|347.82|350.75|347.95|350.75|347.95|350.62|347.82|0
1650608070000|2022-04-22 06:14:30|350.69|347.89|350.75|347.95|350.75|347.95|350.62|347.82|0
1650608080000|2022-04-22 06:14:40|350.69|347.89|350.62|347.82|350.75|347.95|350.62|347.82|0
1650608090000|2022-04-22 06:14:50|350.49|347.69|351.14|348.34|351.14|348.34|350.49|347.69|0
1650608100000|2022-04-22 06:15:00|351.01|348.21|351.4|348.6|351.4|348.6|351.01|348.21|0
1650608110000|2022-04-22 06:15:10|351.27|348.47|351.27|348.47|351.4|348.6|351.27|348.47|0
1650608120000|2022-04-22 06:15:20|351.14|348.34|351.4|348.6|351.4|348.6|351.14|348.34|0
1650608130000|2022-04-22 06:15:30|351.34|348.54|351.53|348.73|351.53|348.73|351.34|348.54|0
1650608140000|2022-04-22 06:15:40|351.66|348.86|351.86|349.06|351.86|349.06|351.66|348.86|0
1650608150000|2022-04-22 06:15:50|351.92|349.12|351.92|349.12|351.99|349.19|351.92|349.12|0
1650608160000|2022-04-22 06:16:00|351.79|348.99|351.92|349.12|351.92|349.12|351.79|348.99|0
1650608170000|2022-04-22 06:16:10|351.79|348.99|351.79|348.99|351.79|348.99|351.79|348.99|0
1650608180000|2022-04-22 06:16:20|351.92|349.12|352.12|349.32|352.18|349.38|351.92|349.12|0
1650608190000|2022-04-22 06:16:30|352.18|349.38|352.18|349.38|352.18|349.38|352.18|349.38|0
1650608200000|2022-04-22 06:16:40|352.05|349.25|352.12|349.32|352.18|349.38|352.05|349.25|0
1650608210000|2022-04-22 06:16:50|352.05|349.25|352.05|349.25|352.12|349.32|352.05|349.25|0
1650608220000|2022-04-22 06:17:00|351.92|349.12|351.92|349.12|351.92|349.12|351.92|349.12|0
1650608230000|2022-04-22 06:17:10|351.79|348.99|351.4|348.6|351.92|349.12|351.4|348.6|0
1650608240000|2022-04-22 06:17:20|351.53|348.73|351.4|348.6|351.53|348.73|351.4|348.6|0
1650608250000|2022-04-22 06:17:30|351.53|348.73|351.14|348.34|351.53|348.73|351.14|348.34|0
1650608260000|2022-04-22 06:17:40|350.88|348.08|350.75|347.95|350.88|348.08|350.69|347.89|0
1650608270000|2022-04-22 06:17:50|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650608280000|2022-04-22 06:18:00|350.88|348.08|350.88|348.08|350.88|348.08|350.75|347.95|0
1650608290000|2022-04-22 06:18:10|350.82|348.02|350.82|348.02|350.82|348.02|350.75|347.95|0
1650608300000|2022-04-22 06:18:20|350.88|348.08|350.95|348.15|351.01|348.21|350.88|348.08|0
1650608310000|2022-04-22 06:18:30|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650608320000|2022-04-22 06:18:40|351.21|348.41|351.27|348.47|351.27|348.47|351.14|348.34|0
1650608330000|2022-04-22 06:18:50|351.21|348.41|351.4|348.6|351.4|348.6|351.21|348.41|0
1650608340000|2022-04-22 06:19:00|351.27|348.47|351.21|348.41|351.27|348.47|351.21|348.41|0
1650608350000|2022-04-22 06:19:10|351.27|348.47|351.4|348.6|351.4|348.6|351.27|348.47|0
1650608360000|2022-04-22 06:19:20|351.34|348.54|351.4|348.6|351.47|348.67|351.34|348.54|0
1650608370000|2022-04-22 06:19:30|351.27|348.47|351.66|348.86|351.66|348.86|351.27|348.47|0
1650608380000|2022-04-22 06:19:40|351.53|348.73|351.79|348.99|351.92|349.12|351.53|348.73|0
1650608390000|2022-04-22 06:19:50|351.73|348.93|351.66|348.86|351.73|348.93|351.66|348.86|0
1650608400000|2022-04-22 06:20:00|351.6|348.8|351.53|348.73|351.6|348.8|351.53|348.73|0
1650608410000|2022-04-22 06:20:10|351.4|348.6|351.34|348.54|351.4|348.6|351.34|348.54|0
1650608420000|2022-04-22 06:20:20|351.4|348.6|351.27|348.47|351.4|348.6|351.27|348.47|0
1650608430000|2022-04-22 06:20:30|351.4|348.6|351.4|348.6|351.4|348.6|351.4|348.6|0
1650608440000|2022-04-22 06:20:40|351.27|348.47|351.27|348.47|351.4|348.6|351.27|348.47|0
1650608450000|2022-04-22 06:20:50|351.14|348.34|351.27|348.47|351.27|348.47|351.14|348.34|0
1650608460000|2022-04-22 06:21:00|351.14|348.34|351.01|348.21|351.14|348.34|351.01|348.21|0
1650608470000|2022-04-22 06:21:10|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650608480000|2022-04-22 06:21:20|351.14|348.34|351.14|348.34|351.27|348.47|351.14|348.34|0
1650608490000|2022-04-22 06:21:30|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1650608500000|2022-04-22 06:21:40|351.08|348.28|351.08|348.28|351.08|348.28|351.08|348.28|0
1650608510000|2022-04-22 06:21:50|351.01|348.21|351.14|348.34|351.14|348.34|351.01|348.21|0
1650608520000|2022-04-22 06:22:00|351.2|348.4|351.27|348.47|351.27|348.47|351.14|348.34|0
1650608530000|2022-04-22 06:22:10|351.14|348.34|351.07|348.27|351.14|348.34|351.07|348.27|0
1650608540000|2022-04-22 06:22:20|351.14|348.34|351.01|348.21|351.14|348.34|351.01|348.21|0
1650608550000|2022-04-22 06:22:30|350.88|348.08|350.75|347.95|350.88|348.08|350.75|347.95|0
1650608560000|2022-04-22 06:22:40|350.82|348.02|351.01|348.21|351.01|348.21|350.82|348.02|0
1650608570000|2022-04-22 06:22:50|351.27|348.47|351.27|348.47|351.27|348.47|351.27|348.47|0
1650608580000|2022-04-22 06:23:00|351.14|348.34|351.27|348.47|351.27|348.47|351.14|348.34|0
1650608590000|2022-04-22 06:23:10|351.2|348.4|351.2|348.4|351.2|348.4|351.2|348.4|0
1650608600000|2022-04-22 06:23:20|351.14|348.34|351.01|348.21|351.14|348.34|351.01|348.21|0
1650608610000|2022-04-22 06:23:30|351.14|348.34|351.27|348.47|351.33|348.53|351.14|348.34|0
1650608640000|2022-04-22 06:24:00|351.14|348.34|351.4|348.6|351.4|348.6|351.14|348.34|0
1650608650000|2022-04-22 06:24:10|351.14|348.34|350.94|348.14|351.14|348.34|350.94|348.14|0
1650608660000|2022-04-22 06:24:20|350.62|347.82|350.56|347.76|350.62|347.82|350.49|347.69|0
1650608670000|2022-04-22 06:24:30|350.49|347.69|350.68|347.88|350.68|347.88|350.49|347.69|0
1650608680000|2022-04-22 06:24:40|350.62|347.82|350.55|347.75|350.62|347.82|350.55|347.75|0
1650608690000|2022-04-22 06:24:50|350.62|347.82|350.49|347.69|350.62|347.82|350.49|347.69|0
1650608700000|2022-04-22 06:25:00|350.68|347.88|350.75|347.95|350.75|347.95|350.68|347.88|0
1650608710000|2022-04-22 06:25:10|350.88|348.08|350.75|347.95|350.88|348.08|350.62|347.82|0
1650608720000|2022-04-22 06:25:20|350.88|348.08|350.88|348.08|350.88|348.08|350.75|347.95|0
1650608730000|2022-04-22 06:25:30|350.94|348.14|351.14|348.34|351.14|348.34|350.88|348.08|0
1650608740000|2022-04-22 06:25:40|351.27|348.47|351.4|348.6|351.4|348.6|351.27|348.47|0
1650608750000|2022-04-22 06:25:50|351.53|348.73|350.62|347.82|351.53|348.73|350.62|347.82|0
1650608760000|2022-04-22 06:26:00|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1650608770000|2022-04-22 06:26:10|350.62|347.82|350.62|347.82|350.75|347.95|350.62|347.82|0
1650608780000|2022-04-22 06:26:20|350.75|347.95|350.75|347.95|350.75|347.95|350.75|347.95|0
1650608790000|2022-04-22 06:26:30|350.62|347.82|350.49|347.69|350.62|347.82|350.49|347.69|0
1650608800000|2022-04-22 06:26:40|350.62|347.82|350.75|347.95|351.01|348.21|350.62|347.82|0
1650608820000|2022-04-22 06:27:00|350.68|347.88|351.01|348.21|351.01|348.21|350.68|347.88|0
1650608830000|2022-04-22 06:27:10|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650608840000|2022-04-22 06:27:20|350.88|348.08|351.01|348.21|351.01|348.21|350.88|348.08|0
1650608850000|2022-04-22 06:27:30|350.94|348.14|350.88|348.08|350.94|348.14|350.88|348.08|0
1650608860000|2022-04-22 06:27:40|351.01|348.21|351.01|348.21|351.01|348.21|351.01|348.21|0
1650608870000|2022-04-22 06:27:50|350.88|348.08|350.75|347.95|350.88|348.08|350.75|347.95|0
1650608880000|2022-04-22 06:28:00|350.94|348.14|350.68|347.88|350.94|348.14|350.68|347.88|0
1650608890000|2022-04-22 06:28:10|350.75|347.95|350.62|347.82|350.75|347.95|350.62|347.82|0
1650608900000|2022-04-22 06:28:20|350.55|347.75|350.23|347.43|350.55|347.75|350.23|347.43|0
1650608910000|2022-04-22 06:28:30|350.16|347.36|349.97|347.17|350.16|347.36|349.97|347.17|0
1650608920000|2022-04-22 06:28:40|350.1|347.3|349.84|347.04|350.1|347.3|349.84|347.04|0
1650608930000|2022-04-22 06:28:50|349.71|346.91|349.78|346.98|349.84|347.04|349.71|346.91|0
1650608940000|2022-04-22 06:29:00|349.97|347.17|349.71|346.91|349.97|347.17|349.71|346.91|0
1650608960000|2022-04-22 06:29:20|349.45|346.65|349.45|346.65|349.45|346.65|349.45|346.65|0
1650608970000|2022-04-22 06:29:30|349.58|346.78|349.45|346.65|349.58|346.78|349.45|346.65|0
1650608980000|2022-04-22 06:29:40|349.39|346.59|349.45|346.65|349.45|346.65|349.39|346.59|0
1650608990000|2022-04-22 06:29:50|349.32|346.52|349.32|346.52|349.32|346.52|349.06|346.26|0
1650609000000|2022-04-22 06:30:00|349.13|346.33|349.19|346.39|349.32|346.52|349.13|346.33|0
1650609010000|2022-04-22 06:30:10|349.06|346.26|349.19|346.39|349.19|346.39|349.06|346.26|0
1650609020000|2022-04-22 06:30:20|349.32|346.52|349.32|346.52|349.32|346.52|349.19|346.39|0
1650609030000|2022-04-22 06:30:30|349.13|346.33|349.19|346.39|349.19|346.39|349.13|346.33|0
1650609040000|2022-04-22 06:30:40|349.06|346.26|348.8|346|349.06|346.26|348.8|346|0
1650609050000|2022-04-22 06:30:50|348.93|346.13|348.67|345.87|348.93|346.13|348.67|345.87|0
1650609060000|2022-04-22 06:31:00|348.8|346|348.74|345.94|348.8|346|348.67|345.87|0
1650609070000|2022-04-22 06:31:10|348.87|346.07|348.93|346.13|349.06|346.26|348.87|346.07|0
1650609080000|2022-04-22 06:31:20|349.06|346.26|349.58|346.78|349.58|346.78|349.06|346.26|0
1650609090000|2022-04-22 06:31:30|349.71|346.91|349.71|346.91|349.71|346.91|349.58|346.78|0
1650609100000|2022-04-22 06:31:40|349.65|346.85|349.45|346.65|349.71|346.91|349.45|346.65|0
1650609110000|2022-04-22 06:31:50|349.71|346.91|349.58|346.78|349.71|346.91|349.58|346.78|0
1650609120000|2022-04-22 06:32:00|349.71|346.91|349.97|347.17|349.97|347.17|349.71|346.91|0
1650609130000|2022-04-22 06:32:10|349.9|347.1|349.97|347.17|349.97|347.17|349.84|347.04|0
1650609140000|2022-04-22 06:32:20|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1650609150000|2022-04-22 06:32:30|349.71|346.91|349.64|346.84|349.71|346.91|349.64|346.84|0
1650609160000|2022-04-22 06:32:40|349.71|346.91|349.71|346.91|349.71|346.91|349.58|346.78|0
1650609170000|2022-04-22 06:32:50|349.84|347.04|349.84|347.04|349.84|347.04|349.84|347.04|0
1650609180000|2022-04-22 06:33:00|349.71|346.91|349.58|346.78|349.71|346.91|349.58|346.78|0
1650609190000|2022-04-22 06:33:10|349.51|346.71|349.51|346.71|349.51|346.71|349.51|346.71|0
1650609200000|2022-04-22 06:33:20|349.45|346.65|349.45|346.65|349.58|346.78|349.45|346.65|0
1650609210000|2022-04-22 06:33:30|349.58|346.78|349.71|346.91|349.71|346.91|349.58|346.78|0
1650609230000|2022-04-22 06:33:50|349.58|346.78|349.58|346.78|349.64|346.84|349.58|346.78|0
1650609240000|2022-04-22 06:34:00|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1650609250000|2022-04-22 06:34:10|349.58|346.78|349.58|346.78|349.58|346.78|349.58|346.78|0
1650609260000|2022-04-22 06:34:20|349.71|346.91|349.71|346.91|349.71|346.91|349.71|346.91|0
1650609270000|2022-04-22 06:34:30|349.84|347.04|349.77|346.97|349.84|347.04|349.77|346.97|0
1650609280000|2022-04-22 06:34:40|349.71|346.91|349.84|347.04|349.84|347.04|349.71|346.91|0
1650609290000|2022-04-22 06:34:50|349.77|346.97|349.71|346.91|349.77|346.97|349.71|346.91|0
1650609300000|2022-04-22 06:35:00|349.84|347.04|349.96|347.16|349.96|347.16|349.84|347.04|0
1650609310000|2022-04-22 06:35:10|350.22|347.42|350.35|347.55|350.48|347.68|350.22|347.42|0
1650609320000|2022-04-22 06:35:20|350.22|347.42|350.35|347.55|350.35|347.55|350.22|347.42|0
1650609330000|2022-04-22 06:35:30|350.22|347.42|350.42|347.62|350.42|347.62|350.22|347.42|0
1650609340000|2022-04-22 06:35:40|350.48|347.68|350.48|347.68|350.55|347.75|350.48|347.68|0
1650609350000|2022-04-22 06:35:50|350.42|347.62|350.22|347.42|350.48|347.68|350.22|347.42|0
1650609360000|2022-04-22 06:36:00|350.35|347.55|350.22|347.42|350.35|347.55|350.22|347.42|0
1650609370000|2022-04-22 06:36:10|350.09|347.29|349.77|346.97|350.09|347.29|349.77|346.97|0
1650609380000|2022-04-22 06:36:20|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650609390000|2022-04-22 06:36:30|349.96|347.16|349.96|347.16|349.96|347.16|349.96|347.16|0
1650609400000|2022-04-22 06:36:40|349.83|347.03|349.96|347.16|349.96|347.16|349.83|347.03|0
1650609410000|2022-04-22 06:36:50|349.9|347.1|349.9|347.1|349.96|347.16|349.9|347.1|0
1650609420000|2022-04-22 06:37:00|349.83|347.03|349.83|347.03|349.96|347.16|349.83|347.03|0
1650609430000|2022-04-22 06:37:10|349.96|347.16|349.83|347.03|349.96|347.16|349.83|347.03|0
1650609440000|2022-04-22 06:37:20|349.9|347.1|349.9|347.1|349.96|347.16|349.9|347.1|0
1650609450000|2022-04-22 06:37:30|349.83|347.03|349.7|346.9|349.83|347.03|349.7|346.9|0
1650609460000|2022-04-22 06:37:40|349.83|347.03|349.7|346.9|349.83|347.03|349.7|346.9|0
1650609470000|2022-04-22 06:37:50|349.77|346.97|349.58|346.78|349.77|346.97|349.58|346.78|0
1650609480000|2022-04-22 06:38:00|349.45|346.65|349.45|346.65|349.58|346.78|349.45|346.65|0
1650609490000|2022-04-22 06:38:10|349.32|346.52|349.57|346.77|349.57|346.77|349.19|346.39|0
1650609500000|2022-04-22 06:38:20|349.45|346.65|349.32|346.52|349.57|346.77|349.32|346.52|0
1650609510000|2022-04-22 06:38:30|349.25|346.45|349.32|346.52|349.32|346.52|349.25|346.45|0
1650609520000|2022-04-22 06:38:40|349.38|346.58|349.19|346.39|349.38|346.58|349.19|346.39|0
1650609530000|2022-04-22 06:38:50|349.32|346.52|349.32|346.52|349.32|346.52|349.32|346.52|0
1650609540000|2022-04-22 06:39:00|349.06|346.26|349.06|346.26|349.06|346.26|348.8|346|0
1650609550000|2022-04-22 06:39:10|348.93|346.13|348.8|346|348.93|346.13|348.8|346|0
1650609560000|2022-04-22 06:39:20|349.06|346.26|349.06|346.26|349.19|346.39|349.06|346.26|0
1650609570000|2022-04-22 06:39:30|348.93|346.13|348.8|346|348.93|346.13|348.8|346|0
1650609580000|2022-04-22 06:39:40|348.93|346.13|348.67|345.87|348.93|346.13|348.67|345.87|0
1650609590000|2022-04-22 06:39:50|348.8|346|348.8|346|348.93|346.13|348.8|346|0
1650609600000|2022-04-22 06:40:00|348.93|346.13|349.06|346.26|349.19|346.39|348.93|346.13|0
1650609610000|2022-04-22 06:40:10|349.19|346.39|348.99|346.19|349.19|346.39|348.99|346.19|0
1650609620000|2022-04-22 06:40:20|348.93|346.13|348.67|345.87|348.93|346.13|348.67|345.87|0
1650609630000|2022-04-22 06:40:30|348.54|345.74|348.41|345.61|348.54|345.74|348.41|345.61|0
1650609640000|2022-04-22 06:40:40|348.35|345.55|348.54|345.74|348.54|345.74|348.35|345.55|0
1650609650000|2022-04-22 06:40:50|348.41|345.61|348.54|345.74|348.54|345.74|348.41|345.61|0
1650609660000|2022-04-22 06:41:00|348.41|345.61|348.67|345.87|348.67|345.87|348.41|345.61|0
1650609670000|2022-04-22 06:41:10|348.8|346|348.93|346.13|348.93|346.13|348.8|346|0
1650609680000|2022-04-22 06:41:20|348.86|346.06|349.19|346.39|349.19|346.39|348.86|346.06|0
1650609690000|2022-04-22 06:41:30|349.06|346.26|348.93|346.13|349.19|346.39|348.93|346.13|0
1650609700000|2022-04-22 06:41:40|349.12|346.32|349.06|346.26|349.19|346.39|349.06|346.26|0
1650609710000|2022-04-22 06:41:50|349.19|346.39|348.93|346.13|349.19|346.39|348.93|346.13|0
1650609720000|2022-04-22 06:42:00|349.06|346.26|349.19|346.39|349.19|346.39|349.06|346.26|0
1650609730000|2022-04-22 06:42:10|349.31|346.51|349.44|346.64|349.44|346.64|349.31|346.51|0
1650609740000|2022-04-22 06:42:20|349.57|346.77|349.57|346.77|349.7|346.9|349.57|346.77|0
1650609750000|2022-04-22 06:42:30|349.44|346.64|349.57|346.77|349.57|346.77|349.44|346.64|0
1650609760000|2022-04-22 06:42:40|349.44|346.64|349.44|346.64|349.44|346.64|349.44|346.64|0
1650609770000|2022-04-22 06:42:50|349.31|346.51|349.57|346.77|349.57|346.77|349.31|346.51|0
1650609780000|2022-04-22 06:43:00|349.7|346.9|349.57|346.77|349.7|346.9|349.57|346.77|0
1650609790000|2022-04-22 06:43:10|349.51|346.71|349.44|346.64|349.51|346.71|349.44|346.64|0
1650609800000|2022-04-22 06:43:20|349.25|346.45|349.44|346.64|349.44|346.64|349.25|346.45|0
1650609810000|2022-04-22 06:43:30|349.18|346.38|349.57|346.77|349.57|346.77|349.18|346.38|0
1650609820000|2022-04-22 06:43:40|349.44|346.64|349.44|346.64|349.44|346.64|349.44|346.64|0
1650609830000|2022-04-22 06:43:50|349.31|346.51|349.44|346.64|349.44|346.64|349.31|346.51|0
1650609840000|2022-04-22 06:44:00|349.51|346.71|349.7|346.9|349.7|346.9|349.51|346.71|0
1650609850000|2022-04-22 06:44:10|349.64|346.84|349.96|347.16|349.96|347.16|349.64|346.84|0
1650609860000|2022-04-22 06:44:20|349.9|347.1|349.96|347.16|349.96|347.16|349.83|347.03|0
1650609870000|2022-04-22 06:44:30|350.03|347.23|349.7|346.9|350.03|347.23|349.7|346.9|0
1650609880000|2022-04-22 06:44:40|349.77|346.97|349.9|347.1|349.9|347.1|349.7|346.9|0
1650609890000|2022-04-22 06:44:50|349.83|347.03|349.83|347.03|349.83|347.03|349.77|346.97|0
1650609900000|2022-04-22 06:45:00|349.9|347.1|349.83|347.03|349.96|347.16|349.83|347.03|0
1650609910000|2022-04-22 06:45:10|349.7|346.9|349.7|346.9|349.77|346.97|349.7|346.9|0
1650609920000|2022-04-22 06:45:20|349.57|346.77|349.7|346.9|349.77|346.97|349.57|346.77|0
1650609930000|2022-04-22 06:45:30|349.83|347.03|349.7|346.9|349.83|347.03|349.7|346.9|0
1650609940000|2022-04-22 06:45:40|349.83|347.03|349.83|347.03|349.83|347.03|349.83|347.03|0
1650609960000|2022-04-22 06:46:00|349.57|346.77|349.38|346.58|349.57|346.77|349.38|346.58|0
1650609970000|2022-04-22 06:46:10|349.31|346.51|349.44|346.64|349.44|346.64|349.31|346.51|0
1650609990000|2022-04-22 06:46:30|349.64|346.84|349.64|346.84|349.64|346.84|349.64|346.84|0
1650610000000|2022-04-22 06:46:40|349.7|346.9|349.18|346.38|349.7|346.9|349.18|346.38|0
1650610010000|2022-04-22 06:46:50|349.05|346.25|348.92|346.12|349.05|346.25|348.92|346.12|0
1650610020000|2022-04-22 06:47:00|349.05|346.25|349.05|346.25|349.05|346.25|349.05|346.25|0
1650610030000|2022-04-22 06:47:10|348.92|346.12|348.92|346.12|349.05|346.25|348.92|346.12|0
1650610040000|2022-04-22 06:47:20|348.8|346|349.05|346.25|349.05|346.25|348.8|346|0
1650610050000|2022-04-22 06:47:30|348.92|346.12|349.05|346.25|349.05|346.25|348.92|346.12|0
1650610060000|2022-04-22 06:47:40|349.12|346.32|349.12|346.32|349.18|346.38|349.05|346.25|0
1650610070000|2022-04-22 06:47:50|349.05|346.25|349.05|346.25|349.05|346.25|348.99|346.19|0
1650610080000|2022-04-22 06:48:00|349.18|346.38|349.31|346.51|349.31|346.51|349.05|346.25|0
1650610090000|2022-04-22 06:48:10|349.38|346.58|349.31|346.51|349.38|346.58|349.31|346.51|0
1650610100000|2022-04-22 06:48:20|349.38|346.58|349.05|346.25|349.38|346.58|349.05|346.25|0
1650610110000|2022-04-22 06:48:30|349.12|346.32|349.05|346.25|349.18|346.38|349.05|346.25|0
1650610120000|2022-04-22 06:48:40|348.92|346.12|348.92|346.12|349.05|346.25|348.92|346.12|0
1650610130000|2022-04-22 06:48:50|349.05|346.25|348.92|346.12|349.05|346.25|348.92|346.12|0
1650610140000|2022-04-22 06:49:00|348.99|346.19|348.92|346.12|349.12|346.32|348.92|346.12|0
1650610150000|2022-04-22 06:49:10|349.05|346.25|349.05|346.25|349.05|346.25|349.05|346.25|0
1650610160000|2022-04-22 06:49:20|349.18|346.38|349.18|346.38|349.31|346.51|349.18|346.38|0
1650610170000|2022-04-22 06:49:30|349.05|346.25|349.12|346.32|349.18|346.38|349.05|346.25|0
1650610180000|2022-04-22 06:49:40|349.05|346.25|349.18|346.38|349.18|346.38|349.05|346.25|0
1650610190000|2022-04-22 06:49:50|349.25|346.45|349.18|346.38|349.25|346.45|349.18|346.38|0
1650610210000|2022-04-22 06:50:10|349.25|346.45|349.31|346.51|349.31|346.51|349.25|346.45|0
1650610220000|2022-04-22 06:50:20|349.38|346.58|349.38|346.58|349.38|346.58|349.38|346.58|0
1650610230000|2022-04-22 06:50:30|349.44|346.64|349.44|346.64|349.44|346.64|349.25|346.45|0
1650610240000|2022-04-22 06:50:40|349.7|346.9|349.7|346.9|349.83|347.03|349.7|346.9|0
1650610250000|2022-04-22 06:50:50|349.77|346.97|349.83|347.03|349.83|347.03|349.77|346.97|0
1650610260000|2022-04-22 06:51:00|349.96|347.16|350.09|347.29|350.09|347.29|349.96|347.16|0
1650610270000|2022-04-22 06:51:10|350.22|347.42|350.28|347.48|350.35|347.55|350.22|347.42|0
1650610280000|2022-04-22 06:51:20|350.35|347.55|350.09|347.29|350.35|347.55|350.09|347.29|0
1650610290000|2022-04-22 06:51:30|350.22|347.42|350.09|347.29|350.22|347.42|350.09|347.29|0
1650610300000|2022-04-22 06:51:40|349.9|347.1|349.77|346.97|349.9|347.1|349.77|346.97|0
1650610310000|2022-04-22 06:51:50|349.9|347.1|349.83|347.03|349.9|347.1|349.83|347.03|0
1650610320000|2022-04-22 06:52:00|349.7|346.9|349.9|347.1|349.9|347.1|349.7|346.9|0
1650610330000|2022-04-22 06:52:10|349.96|347.16|349.77|346.97|349.96|347.16|349.77|346.97|0
1650610340000|2022-04-22 06:52:20|349.83|347.03|349.7|346.9|349.83|347.03|349.64|346.84|0
1650610350000|2022-04-22 06:52:30|349.83|347.03|349.7|346.9|349.83|347.03|349.7|346.9|0
1650610370000|2022-04-22 06:52:50|349.57|346.77|349.7|346.9|349.7|346.9|349.57|346.77|0
1650610380000|2022-04-22 06:53:00|349.83|347.03|349.96|347.16|349.96|347.16|349.83|347.03|0
1650610390000|2022-04-22 06:53:10|349.89|347.09|350.22|347.42|350.22|347.42|349.89|347.09|0
1650610400000|2022-04-22 06:53:20|350.09|347.29|349.83|347.03|350.09|347.29|349.83|347.03|0
1650610410000|2022-04-22 06:53:30|349.77|346.97|349.38|346.58|349.77|346.97|349.38|346.58|0
1650610420000|2022-04-22 06:53:40|349.31|346.51|349.44|346.64|349.44|346.64|349.31|346.51|0
1650610430000|2022-04-22 06:53:50|349.38|346.58|349.31|346.51|349.38|346.58|349.31|346.51|0
1650610440000|2022-04-22 06:54:00|349.44|346.64|349.57|346.77|349.57|346.77|349.44|346.64|0
1650610450000|2022-04-22 06:54:10|349.51|346.71|349.7|346.9|349.7|346.9|349.51|346.71|0
1650610460000|2022-04-22 06:54:20|349.57|346.77|349.83|347.03|349.83|347.03|349.57|346.77|0
1650610470000|2022-04-22 06:54:30|349.44|346.64|349.44|346.64|349.44|346.64|349.44|346.64|0
1650610490000|2022-04-22 06:54:50|349.31|346.51|349.31|346.51|349.31|346.51|349.31|346.51|0
1650610500000|2022-04-22 06:55:00|349.18|346.38|349.05|346.25|349.25|346.45|349.05|346.25|0
1650610510000|2022-04-22 06:55:10|348.86|346.06|348.86|346.06|348.86|346.06|348.86|346.06|0
1650610520000|2022-04-22 06:55:20|348.53|345.73|348.66|345.86|348.66|345.86|348.53|345.73|0
1650610530000|2022-04-22 06:55:30|348.53|345.73|348.4|345.6|348.53|345.73|348.4|345.6|0
1650610540000|2022-04-22 06:55:40|348.53|345.73|348.4|345.6|348.53|345.73|348.4|345.6|0
1650610550000|2022-04-22 06:55:50|348.15|345.35|348.15|345.35|348.15|345.35|348.15|345.35|0
1650610560000|2022-04-22 06:56:00|348.27|345.47|348.27|345.47|348.27|345.47|348.15|345.35|0
1650610570000|2022-04-22 06:56:10|348.21|345.41|348.79|345.99|348.79|345.99|348.21|345.41|0
1650610580000|2022-04-22 06:56:20|348.66|345.86|348.66|345.86|348.66|345.86|348.66|345.86|0
1650610590000|2022-04-22 06:56:30|348.6|345.8|348.4|345.6|348.6|345.8|348.4|345.6|0
1650610600000|2022-04-22 06:56:40|348.34|345.54|348.4|345.6|348.4|345.6|348.34|345.54|0
1650610610000|2022-04-22 06:56:50|348.53|345.73|347.89|345.09|348.53|345.73|347.89|345.09|0
1650610620000|2022-04-22 06:57:00|348.15|345.35|348.27|345.47|348.27|345.47|348.15|345.35|0
1650610630000|2022-04-22 06:57:10|347.89|345.09|348.08|345.28|348.15|345.35|347.89|345.09|0
1650610640000|2022-04-22 06:57:20|348.02|345.22|347.89|345.09|348.15|345.35|347.89|345.09|0
1650610650000|2022-04-22 06:57:30|347.76|344.96|347.76|344.96|347.76|344.96|347.5|344.7|0
1650610660000|2022-04-22 06:57:40|347.63|344.83|347.63|344.83|347.76|344.96|347.63|344.83|0
1650610670000|2022-04-22 06:57:50|347.7|344.9|347.89|345.09|347.89|345.09|347.7|344.9|0
1650610680000|2022-04-22 06:58:00|347.76|344.96|347.76|344.96|347.76|344.96|347.76|344.96|0
1650610690000|2022-04-22 06:58:10|347.7|344.9|347.63|344.83|347.7|344.9|347.63|344.83|0
1650610700000|2022-04-22 06:58:20|347.5|344.7|347.5|344.7|347.5|344.7|347.37|344.57|0
1650610710000|2022-04-22 06:58:30|347.63|344.83|347.76|344.96|347.76|344.96|347.63|344.83|0
1650610720000|2022-04-22 06:58:40|347.82|345.02|348.08|345.28|348.08|345.28|347.82|345.02|0
1650610730000|2022-04-22 06:58:50|348.14|345.34|348.14|345.34|348.14|345.34|348.02|345.22|0
1650610740000|2022-04-22 06:59:00|348.02|345.22|348.21|345.41|348.21|345.41|348.02|345.22|0
1650610750000|2022-04-22 06:59:10|348.4|345.6|348.66|345.86|348.66|345.86|348.4|345.6|0
1650610760000|2022-04-22 06:59:20|348.14|345.34|348.02|345.22|348.14|345.34|348.02|345.22|0
1650610770000|2022-04-22 06:59:30|348.08|345.28|348.27|345.47|348.27|345.47|348.08|345.28|0
1650610780000|2022-04-22 06:59:40|348.4|345.6|348.53|345.73|348.53|345.73|348.27|345.47|0
1650610790000|2022-04-22 06:59:50|348.4|345.6|348.27|345.47|348.4|345.6|348.14|345.34|0
1650610800000|2022-04-22 07:00:00|348.14|345.34|348.79|345.99|348.79|345.99|348.14|345.34|0
1650610810000|2022-04-22 07:00:10|349.05|346.25|349.44|346.64|349.44|346.64|349.05|346.25|0
1650610820000|2022-04-22 07:00:20|348.92|346.12|348.79|345.99|348.92|346.12|348.66|345.86|0
1650610830000|2022-04-22 07:00:30|348.53|345.73|348.4|345.6|348.66|345.86|348.4|345.6|0
1650610840000|2022-04-22 07:00:40|348.53|345.73|348.14|345.34|348.53|345.73|348.14|345.34|0
1650610850000|2022-04-22 07:00:50|348.53|345.73|349.05|346.25|349.05|346.25|348.53|345.73|0
1650610860000|2022-04-22 07:01:00|348.79|345.99|349.05|346.25|349.05|346.25|348.79|345.99|0
1650610870000|2022-04-22 07:01:10|348.79|345.99|348.66|345.86|348.79|345.99|348.66|345.86|0
1650610880000|2022-04-22 07:01:20|348.27|345.47|348.4|345.6|348.4|345.6|348.27|345.47|0
1650610890000|2022-04-22 07:01:30|348.14|345.34|348.08|345.28|348.14|345.34|348.01|345.21|0
1650610900000|2022-04-22 07:01:40|348.14|345.34|347.76|344.96|348.14|345.34|347.76|344.96|0
1650610910000|2022-04-22 07:01:50|347.69|344.89|347.63|344.83|347.69|344.89|347.63|344.83|0
1650610920000|2022-04-22 07:02:00|347.89|345.09|348.14|345.34|348.14|345.34|347.89|345.09|0
1650610930000|2022-04-22 07:02:10|347.95|345.15|347.88|345.08|347.95|345.15|347.76|344.96|0
1650610940000|2022-04-22 07:02:20|347.76|344.96|347.76|344.96|347.88|345.08|347.63|344.83|0
1650610950000|2022-04-22 07:02:30|347.5|344.7|347.37|344.57|347.5|344.7|347.37|344.57|0
1650610970000|2022-04-22 07:02:50|347.24|344.44|347.24|344.44|347.24|344.44|347.24|344.44|0
1650610980000|2022-04-22 07:03:00|347.11|344.31|346.21|343.41|347.11|344.31|346.21|343.41|0
1650610990000|2022-04-22 07:03:10|346.34|343.54|346.47|343.67|346.73|343.93|346.34|343.54|0
1650611000000|2022-04-22 07:03:20|346.21|343.41|346.08|343.28|346.21|343.41|345.7|342.9|0
1650611010000|2022-04-22 07:03:30|345.95|343.15|346.15|343.35|346.15|343.35|345.95|343.15|0
1650611020000|2022-04-22 07:03:40|346.21|343.41|346.08|343.28|346.21|343.41|346.08|343.28|0
1650611030000|2022-04-22 07:03:50|346.02|343.22|345.82|343.02|346.02|343.22|345.82|343.02|0
1650611040000|2022-04-22 07:04:00|345.7|342.9|345.63|342.83|345.7|342.9|345.57|342.77|0
1650611050000|2022-04-22 07:04:10|345.82|343.02|345.82|343.02|346.02|343.22|345.82|343.02|0
1650611060000|2022-04-22 07:04:20|345.76|342.96|345.82|343.02|345.82|343.02|345.7|342.9|0
1650611070000|2022-04-22 07:04:30|345.89|343.09|345.82|343.02|345.89|343.09|345.82|343.02|0
1650611080000|2022-04-22 07:04:40|345.7|342.9|345.7|342.9|345.7|342.9|345.57|342.77|0
1650611090000|2022-04-22 07:04:50|345.82|343.02|345.7|342.9|345.95|343.15|345.7|342.9|0
1650611100000|2022-04-22 07:05:00|345.5|343.1|346.01|343.61|346.01|343.61|345.5|343.1|0
1650611110000|2022-04-22 07:05:10|345.75|343.35|345.82|343.42|345.88|343.48|345.75|343.35|0
1650611120000|2022-04-22 07:05:20|345.88|343.48|346.14|343.74|346.14|343.74|345.88|343.48|0
1650611130000|2022-04-22 07:05:30|346.21|343.81|346.01|343.61|346.21|343.81|346.01|343.61|0
1650611140000|2022-04-22 07:05:40|346.14|343.74|346.52|344.12|346.78|344.38|346.14|343.74|0
1650611150000|2022-04-22 07:05:50|346.65|344.25|346.52|344.12|346.65|344.25|346.52|344.12|0
1650611160000|2022-04-22 07:06:00|346.65|344.25|346.4|344|346.65|344.25|346.4|344|0
1650611170000|2022-04-22 07:06:10|346.65|344.25|346.91|344.51|346.91|344.51|346.65|344.25|0
1650611180000|2022-04-22 07:06:20|347.04|344.64|346.78|344.38|347.04|344.64|346.78|344.38|0
1650611190000|2022-04-22 07:06:30|346.91|344.51|346.91|344.51|346.91|344.51|346.85|344.45|0
1650611200000|2022-04-22 07:06:40|347.04|344.64|346.91|344.51|347.04|344.64|346.91|344.51|0
1650611210000|2022-04-22 07:06:50|346.78|344.38|346.91|344.51|346.91|344.51|346.78|344.38|0
1650611220000|2022-04-22 07:07:00|347.04|344.64|346.91|344.51|347.17|344.77|346.91|344.51|0
1650611230000|2022-04-22 07:07:10|347.17|344.77|347.55|345.15|347.55|345.15|347.17|344.77|0
1650611240000|2022-04-22 07:07:20|347.49|345.09|347.36|344.96|347.55|345.15|347.36|344.96|0
1650611250000|2022-04-22 07:07:30|347.3|344.9|347.3|344.9|347.42|345.02|347.23|344.83|0
1650611260000|2022-04-22 07:07:40|347.42|345.02|347.17|344.77|347.42|345.02|347.17|344.77|0
1650611270000|2022-04-22 07:07:50|347.04|344.64|346.91|344.51|347.04|344.64|346.91|344.51|0
1650611280000|2022-04-22 07:08:00|346.78|344.38|346.59|344.19|346.78|344.38|346.39|343.99|0
1650611290000|2022-04-22 07:08:10|346.39|343.99|345.75|343.35|346.39|343.99|345.75|343.35|0
1650611300000|2022-04-22 07:08:20|345.88|343.48|346.01|343.61|346.01|343.61|345.88|343.48|0
1650611310000|2022-04-22 07:08:30|346.27|343.87|346.27|343.87|346.27|343.87|346.27|343.87|0
1650611320000|2022-04-22 07:08:40|346.39|343.99|346.59|344.19|346.65|344.25|346.39|343.99|0
1650611330000|2022-04-22 07:08:50|346.65|344.25|347.04|344.64|347.04|344.64|346.65|344.25|0
1650611340000|2022-04-22 07:09:00|347.3|344.9|347.55|345.15|347.55|345.15|347.23|344.83|0
1650611350000|2022-04-22 07:09:10|347.49|345.09|347.3|344.9|347.49|345.09|347.3|344.9|0
1650611360000|2022-04-22 07:09:20|347.17|344.77|347.23|344.83|347.23|344.83|347.17|344.77|0
1650611370000|2022-04-22 07:09:30|347.1|344.7|347.55|345.15|347.55|345.15|347.1|344.7|0
1650611380000|2022-04-22 07:09:40|347.62|345.22|347.68|345.28|347.68|345.28|347.55|345.15|0
1650611390000|2022-04-22 07:09:50|347.81|345.41|348.33|345.93|348.33|345.93|347.81|345.41|0
1650611400000|2022-04-22 07:10:00|347.94|345.54|348.07|345.67|348.2|345.8|347.94|345.54|0
1650611410000|2022-04-22 07:10:10|348.2|345.8|348.07|345.67|348.2|345.8|347.94|345.54|0
1650611420000|2022-04-22 07:10:20|347.94|345.54|348.2|345.8|348.33|345.93|347.94|345.54|0
1650611430000|2022-04-22 07:10:30|348.33|345.93|348.71|346.31|348.71|346.31|348.33|345.93|0
1650611440000|2022-04-22 07:10:40|348.59|346.19|348.33|345.93|348.59|346.19|348.33|345.93|0
1650611450000|2022-04-22 07:10:50|348.2|345.8|348.2|345.8|348.33|345.93|348.2|345.8|0
1650611460000|2022-04-22 07:11:00|348.07|345.67|348.2|345.8|348.2|345.8|348.07|345.67|0
1650611470000|2022-04-22 07:11:10|348.14|345.74|347.68|345.28|348.14|345.74|347.68|345.28|0
1650611480000|2022-04-22 07:11:20|347.29|344.89|346.65|344.25|347.29|344.89|346.65|344.25|0
1650611490000|2022-04-22 07:11:30|346.52|344.12|346.78|344.38|346.78|344.38|346.52|344.12|0
1650611500000|2022-04-22 07:11:40|346.91|344.51|346.78|344.38|346.91|344.51|346.78|344.38|0
1650611510000|2022-04-22 07:11:50|346.65|344.25|346.26|343.86|346.65|344.25|346.26|343.86|0
1650611520000|2022-04-22 07:12:00|346.14|343.74|346.39|343.99|346.39|343.99|346.14|343.74|0
1650611530000|2022-04-22 07:12:10|345.88|343.48|345.75|343.35|345.88|343.48|345.62|343.22|0
1650611540000|2022-04-22 07:12:20|345.82|343.42|346.14|343.74|346.14|343.74|345.82|343.42|0
1650611550000|2022-04-22 07:12:30|346.39|343.99|346.52|344.12|346.52|344.12|346.39|343.99|0
1650611560000|2022-04-22 07:12:40|346.39|343.99|346.26|343.86|346.39|343.99|346.26|343.86|0
1650611570000|2022-04-22 07:12:50|346.14|343.74|345.62|343.22|346.14|343.74|345.62|343.22|0
1650611580000|2022-04-22 07:13:00|345.75|343.35|346.2|343.8|346.2|343.8|345.75|343.35|0
1650611590000|2022-04-22 07:13:10|346.07|343.67|346.52|344.12|346.52|344.12|346.07|343.67|0
1650611600000|2022-04-22 07:13:20|346.39|343.99|346.26|343.86|346.39|343.99|346.13|343.73|0
1650611610000|2022-04-22 07:13:30|346.39|343.99|346.33|343.93|346.39|343.99|346.33|343.93|0
1650611620000|2022-04-22 07:13:40|346.13|343.73|345.88|343.48|346.13|343.73|345.88|343.48|0
1650611630000|2022-04-22 07:13:50|346.01|343.61|346.01|343.61|346.01|343.61|345.88|343.48|0
1650611640000|2022-04-22 07:14:00|346.39|343.99|346.52|344.12|346.52|344.12|346.39|343.99|0
1650611650000|2022-04-22 07:14:10|346.65|344.25|346.39|343.99|346.72|344.32|346.39|343.99|0
1650611660000|2022-04-22 07:14:20|346.26|343.86|346.26|343.86|346.26|343.86|346.07|343.67|0
1650611670000|2022-04-22 07:14:30|346.46|344.06|346.39|343.99|346.46|344.06|346.26|343.86|0
1650611680000|2022-04-22 07:14:40|346.26|343.86|346.07|343.67|346.26|343.86|346.07|343.67|0
1650611690000|2022-04-22 07:14:50|346.13|343.73|346.39|343.99|346.39|343.99|346.13|343.73|0
1650611700000|2022-04-22 07:15:00|345.88|343.48|345.88|343.48|346.13|343.73|345.88|343.48|0
1650611710000|2022-04-22 07:15:10|346.13|343.73|345.62|343.22|346.13|343.73|345.49|343.09|0
1650611720000|2022-04-22 07:15:20|345.49|343.09|345.23|342.83|345.49|343.09|345.23|342.83|0
1650611730000|2022-04-22 07:15:30|345.49|343.09|345.88|343.48|345.94|343.54|345.49|343.09|0
1650611740000|2022-04-22 07:15:40|346.01|343.61|346.26|343.86|346.26|343.86|346.01|343.61|0
1650611750000|2022-04-22 07:15:50|346.39|343.99|346.65|344.25|346.65|344.25|346.26|343.86|0
1650611760000|2022-04-22 07:16:00|346.52|344.12|346.65|344.25|346.65|344.25|346.39|343.99|0
1650611770000|2022-04-22 07:16:10|346.78|344.38|347.23|344.83|347.23|344.83|346.78|344.38|0
1650611780000|2022-04-22 07:16:20|347.03|344.63|347.16|344.76|347.23|344.83|347.03|344.63|0
1650611790000|2022-04-22 07:16:30|347.03|344.63|346.65|344.25|347.03|344.63|346.65|344.25|0
1650611800000|2022-04-22 07:16:40|346.84|344.44|346.65|344.25|346.84|344.44|346.52|344.12|0
1650611810000|2022-04-22 07:16:50|346.71|344.31|346.84|344.44|346.91|344.51|346.71|344.31|0
1650611820000|2022-04-22 07:17:00|346.91|344.51|347.03|344.63|347.1|344.7|346.91|344.51|0
1650611830000|2022-04-22 07:17:10|346.84|344.44|346.84|344.44|346.84|344.44|346.78|344.38|0
1650611840000|2022-04-22 07:17:20|347.1|344.7|347.55|345.15|347.55|345.15|347.1|344.7|0
1650611850000|2022-04-22 07:17:30|347.81|345.41|347.55|345.15|347.81|345.41|347.55|345.15|0
1650611860000|2022-04-22 07:17:40|347.42|345.02|347.49|345.09|347.55|345.15|347.42|345.02|0
1650611870000|2022-04-22 07:17:50|347.42|345.02|347.03|344.63|347.42|345.02|347.03|344.63|0
1650611880000|2022-04-22 07:18:00|346.9|344.5|346.39|343.99|346.9|344.5|346.39|343.99|0
1650611890000|2022-04-22 07:18:10|346.46|344.06|346.26|343.86|346.46|344.06|346.26|343.86|0
1650611900000|2022-04-22 07:18:20|346.2|343.8|346.65|344.25|346.78|344.38|346.2|343.8|0
1650611910000|2022-04-22 07:18:30|346.78|344.38|346.65|344.25|346.78|344.38|346.59|344.19|0
1650611920000|2022-04-22 07:18:40|346.52|344.12|346.59|344.19|346.59|344.19|346.52|344.12|0
1650611930000|2022-04-22 07:18:50|346.78|344.38|347.03|344.63|347.03|344.63|346.65|344.25|0
1650611940000|2022-04-22 07:19:00|347.29|344.89|347.29|344.89|347.42|345.02|347.29|344.89|0
1650611950000|2022-04-22 07:19:10|347.55|345.15|347.68|345.28|347.68|345.28|347.42|345.02|0
1650611960000|2022-04-22 07:19:20|347.62|345.22|347.29|344.89|347.62|345.22|347.29|344.89|0
1650611970000|2022-04-22 07:19:30|347.55|345.15|347.68|345.28|347.81|345.41|347.55|345.15|0
1650611980000|2022-04-22 07:19:40|347.81|345.41|347.94|345.54|347.94|345.54|347.81|345.41|0
1650611990000|2022-04-22 07:19:50|347.87|345.47|347.81|345.41|347.94|345.54|347.81|345.41|0
1650612000000|2022-04-22 07:20:00|348.06|345.66|348.45|346.05|348.45|346.05|348.06|345.66|0
1650612010000|2022-04-22 07:20:10|348.58|346.18|348.97|346.57|348.97|346.57|348.58|346.18|0
1650612020000|2022-04-22 07:20:20|349.1|346.7|349.36|346.96|349.49|347.09|349.1|346.7|0
1650612030000|2022-04-22 07:20:30|349.1|346.7|349.04|346.64|349.1|346.7|348.91|346.51|0
1650612040000|2022-04-22 07:20:40|349.36|346.96|349.1|346.7|349.36|346.96|349.1|346.7|0
1650612050000|2022-04-22 07:20:50|348.91|346.51|349.29|346.89|349.29|346.89|348.91|346.51|0
1650612060000|2022-04-22 07:21:00|349.36|346.96|349.62|347.22|349.62|347.22|349.36|346.96|0
1650612070000|2022-04-22 07:21:10|349.49|347.09|349.68|347.28|350|347.6|349.49|347.09|0
1650612080000|2022-04-22 07:21:20|349.62|347.22|349.74|347.34|349.74|347.34|349.55|347.15|0
1650612090000|2022-04-22 07:21:30|349.23|346.83|349.49|347.09|349.49|347.09|349.23|346.83|0
1650612100000|2022-04-22 07:21:40|349.55|347.15|349.62|347.22|349.62|347.22|349.55|347.15|0
1650612110000|2022-04-22 07:21:50|349.87|347.47|350.13|347.73|350.13|347.73|349.87|347.47|0
1650612120000|2022-04-22 07:22:00|350.52|348.12|350.39|347.99|350.52|348.12|350.39|347.99|0
1650612130000|2022-04-22 07:22:10|350.26|347.86|350.26|347.86|350.26|347.86|350.13|347.73|0
1650612140000|2022-04-22 07:22:20|350.2|347.8|350.2|347.8|350.2|347.8|350.13|347.73|0
1650612150000|2022-04-22 07:22:30|350.26|347.86|350.26|347.86|350.26|347.86|350.13|347.73|0
1650612160000|2022-04-22 07:22:40|350.13|347.73|350.52|348.12|350.52|348.12|350.13|347.73|0
1650612170000|2022-04-22 07:22:50|350.59|348.19|350.78|348.38|350.78|348.38|350.59|348.19|0
1650612180000|2022-04-22 07:23:00|350.91|348.51|350.91|348.51|351.04|348.64|350.91|348.51|0
1650612190000|2022-04-22 07:23:10|350.85|348.45|350.91|348.51|350.91|348.51|350.85|348.45|0
1650612200000|2022-04-22 07:23:20|350.78|348.38|351.04|348.64|351.04|348.64|350.78|348.38|0
1650612210000|2022-04-22 07:23:30|351.17|348.77|351.56|349.16|351.56|349.16|351.17|348.77|0
1650612220000|2022-04-22 07:23:40|351.43|349.03|352.08|349.68|352.08|349.68|351.43|349.03|0
1650612230000|2022-04-22 07:23:50|352.21|349.81|351.95|349.55|352.34|349.94|351.95|349.55|0
1650612240000|2022-04-22 07:24:00|351.82|349.42|351.56|349.16|351.82|349.42|351.56|349.16|0
1650612250000|2022-04-22 07:24:10|351.82|349.42|351.56|349.16|351.95|349.55|351.56|349.16|0
1650612260000|2022-04-22 07:24:20|351.69|349.29|351.69|349.29|351.82|349.42|351.69|349.29|0
1650612270000|2022-04-22 07:24:30|351.5|349.1|351.43|349.03|351.5|349.1|351.43|349.03|0
1650612280000|2022-04-22 07:24:40|351.69|349.29|351.69|349.29|351.69|349.29|351.69|349.29|0
1650612290000|2022-04-22 07:24:50|352.21|349.81|352.21|349.81|352.21|349.81|352.08|349.68|0
1650612300000|2022-04-22 07:25:00|352.15|349.75|351.89|349.49|352.15|349.75|351.89|349.49|0
1650612310000|2022-04-22 07:25:10|351.95|349.55|351.17|348.77|351.95|349.55|351.17|348.77|0
1650612320000|2022-04-22 07:25:20|351.43|349.03|351.69|349.29|351.69|349.29|351.43|349.03|0
1650612330000|2022-04-22 07:25:30|351.56|349.16|351.69|349.29|351.82|349.42|351.56|349.16|0
1650612340000|2022-04-22 07:25:40|351.76|349.36|351.95|349.55|351.95|349.55|351.69|349.29|0
1650612350000|2022-04-22 07:25:50|351.82|349.42|352.08|349.68|352.08|349.68|351.82|349.42|0
1650612360000|2022-04-22 07:26:00|351.82|349.42|351.95|349.55|351.95|349.55|351.82|349.42|0
1650612370000|2022-04-22 07:26:10|351.82|349.42|351.63|349.23|351.82|349.42|351.56|349.16|0
1650612380000|2022-04-22 07:26:20|351.43|349.03|351.3|348.9|351.43|349.03|351.3|348.9|0
1650612390000|2022-04-22 07:26:30|351.24|348.84|351.43|349.03|351.43|349.03|351.24|348.84|0
1650612400000|2022-04-22 07:26:40|351.56|349.16|351.37|348.97|351.56|349.16|351.3|348.9|0
1650612410000|2022-04-22 07:26:50|351.24|348.84|351.3|348.9|351.3|348.9|351.24|348.84|0
1650612420000|2022-04-22 07:27:00|351.37|348.97|351.17|348.77|351.43|349.03|351.17|348.77|0
1650612430000|2022-04-22 07:27:10|351.11|348.71|351.04|348.64|351.11|348.71|351.04|348.64|0
1650612440000|2022-04-22 07:27:20|350.98|348.58|350.98|348.58|351.04|348.64|350.98|348.58|0
1650612450000|2022-04-22 07:27:30|351.04|348.64|351.17|348.77|351.3|348.9|351.04|348.64|0
1650612460000|2022-04-22 07:27:40|350.78|348.38|350.78|348.38|350.91|348.51|350.78|348.38|0
1650612470000|2022-04-22 07:27:50|350.65|348.25|350.91|348.51|350.91|348.51|350.65|348.25|0
1650612480000|2022-04-22 07:28:00|350.98|348.58|351.3|348.9|351.43|349.03|350.98|348.58|0
1650612490000|2022-04-22 07:28:10|351.17|348.77|351.17|348.77|351.17|348.77|351.04|348.64|0
1650612500000|2022-04-22 07:28:20|351.43|349.03|351.43|349.03|351.43|349.03|351.43|349.03|0
1650612510000|2022-04-22 07:28:30|351.17|348.77|351.43|349.03|351.43|349.03|351.17|348.77|0
1650612520000|2022-04-22 07:28:40|351.37|348.97|351.43|349.03|351.43|349.03|351.3|348.9|0
1650612530000|2022-04-22 07:28:50|351.76|349.36|352.34|349.94|352.34|349.94|351.76|349.36|0
1650612540000|2022-04-22 07:29:00|352.21|349.81|352.21|349.81|352.21|349.81|352.21|349.81|0
1650612550000|2022-04-22 07:29:10|352.54|350.14|352.21|349.81|352.54|350.14|352.21|349.81|0
1650612560000|2022-04-22 07:29:20|352.34|349.94|352.47|350.07|352.47|350.07|352.34|349.94|0
1650612570000|2022-04-22 07:29:30|352.73|350.33|353.25|350.85|353.25|350.85|352.73|350.33|0
1650612580000|2022-04-22 07:29:40|353.38|350.98|353.64|351.24|353.64|351.24|353.38|350.98|0
1650612590000|2022-04-22 07:29:50|353.51|351.11|354.03|351.63|354.03|351.63|353.51|351.11|0
1650612600000|2022-04-22 07:30:00|353.9|351.5|353.64|351.24|354.03|351.63|353.64|351.24|0
1650612610000|2022-04-22 07:30:10|353.9|351.5|354.16|351.76|354.16|351.76|353.9|351.5|0
1650612620000|2022-04-22 07:30:20|354.03|351.63|353.77|351.37|354.03|351.63|353.77|351.37|0
1650612630000|2022-04-22 07:30:30|354.03|351.63|354.56|352.16|354.56|352.16|354.03|351.63|0
1650612640000|2022-04-22 07:30:40|354.29|351.89|354.03|351.63|354.43|352.03|354.03|351.63|0
1650612650000|2022-04-22 07:30:50|354.36|351.96|354.69|352.29|354.69|352.29|354.36|351.96|0
1650612660000|2022-04-22 07:31:00|354.43|352.03|353.9|351.5|354.43|352.03|353.77|351.37|0
1650612670000|2022-04-22 07:31:10|354.03|351.63|353.9|351.5|354.29|351.89|353.9|351.5|0
1650612680000|2022-04-22 07:31:20|353.77|351.37|353.9|351.5|353.9|351.5|353.77|351.37|0
1650612690000|2022-04-22 07:31:30|353.77|351.37|353.77|351.37|353.77|351.37|353.64|351.24|0
1650612700000|2022-04-22 07:31:40|353.9|351.5|353.77|351.37|353.9|351.5|353.64|351.24|0
1650612710000|2022-04-22 07:31:50|353.64|351.24|353.38|350.98|353.64|351.24|353.32|350.92|0
1650612720000|2022-04-22 07:32:00|352.99|350.59|352.73|350.33|353.12|350.72|352.73|350.33|0
1650612730000|2022-04-22 07:32:10|352.86|350.46|352.73|350.33|353.19|350.79|352.6|350.2|0
1650612740000|2022-04-22 07:32:20|352.47|350.07|352.6|350.2|352.6|350.2|352.34|349.94|0
1650612750000|2022-04-22 07:32:30|352.47|350.07|352.08|349.68|352.47|350.07|352.08|349.68|0
1650612760000|2022-04-22 07:32:40|351.95|349.55|352.47|350.07|352.47|350.07|351.95|349.55|0
1650612770000|2022-04-22 07:32:50|352.4|350|352.34|349.94|352.4|350|352.34|349.94|0
1650612780000|2022-04-22 07:33:00|352.08|349.68|351.95|349.55|352.08|349.68|351.95|349.55|0
1650612790000|2022-04-22 07:33:10|352.21|349.81|351.69|349.29|352.21|349.81|351.69|349.29|0
1650612800000|2022-04-22 07:33:20|351.82|349.42|351.82|349.42|351.82|349.42|351.69|349.29|0
1650612810000|2022-04-22 07:33:30|351.95|349.55|352.08|349.68|352.08|349.68|351.95|349.55|0
1650612820000|2022-04-22 07:33:40|352.21|349.81|352.34|349.94|352.34|349.94|352.21|349.81|0
1650612830000|2022-04-22 07:33:50|352.08|349.68|351.95|349.55|352.08|349.68|351.88|349.48|0
1650612840000|2022-04-22 07:34:00|352.08|349.68|352.08|349.68|352.14|349.74|352.08|349.68|0
1650612850000|2022-04-22 07:34:10|352.27|349.87|352.34|349.94|352.34|349.94|352.27|349.87|0
1650612860000|2022-04-22 07:34:20|352.4|350|352.4|350|352.4|350|352.34|349.94|0
1650612870000|2022-04-22 07:34:30|352.47|350.07|352.99|350.59|352.99|350.59|352.47|350.07|0
1650612880000|2022-04-22 07:34:40|353.12|350.72|353.12|350.72|353.12|350.72|353.12|350.72|0
1650612890000|2022-04-22 07:34:50|353.19|350.79|353.25|350.85|353.58|351.18|353.19|350.79|0
1650612900000|2022-04-22 07:35:00|353.19|350.79|353.9|351.5|353.9|351.5|353.19|350.79|0
1650612910000|2022-04-22 07:35:10|353.97|351.57|354.16|351.76|354.16|351.76|353.97|351.57|0
1650612920000|2022-04-22 07:35:20|354.42|352.02|354.69|352.29|354.69|352.29|354.42|352.02|0
1650612930000|2022-04-22 07:35:30|354.29|351.89|354.16|351.76|354.29|351.89|354.1|351.7|0
1650612940000|2022-04-22 07:35:40|354.29|351.89|354.36|351.96|354.42|352.02|354.29|351.89|0
1650612950000|2022-04-22 07:35:50|353.9|351.5|353.77|351.37|354.16|351.76|353.77|351.37|0
1650612960000|2022-04-22 07:36:00|353.64|351.24|353.64|351.24|353.77|351.37|353.64|351.24|0
1650612970000|2022-04-22 07:36:10|353.97|351.57|353.97|351.57|353.97|351.57|353.9|351.5|0
1650612980000|2022-04-22 07:36:20|353.84|351.44|353.38|350.98|353.84|351.44|353.38|350.98|0
1650612990000|2022-04-22 07:36:30|353.25|350.85|352.99|350.59|353.25|350.85|352.99|350.59|0
1650613000000|2022-04-22 07:36:40|352.6|350.2|352.47|350.07|352.66|350.26|352.34|349.94|0
1650613010000|2022-04-22 07:36:50|352.4|350|352.21|349.81|352.4|350|352.14|349.74|0
1650613020000|2022-04-22 07:37:00|351.94|349.54|351.81|349.41|352.21|349.81|351.81|349.41|0
1650613030000|2022-04-22 07:37:10|351.16|348.76|351.49|349.09|351.49|349.09|351.16|348.76|0
1650613040000|2022-04-22 07:37:20|351.42|349.02|351.29|348.89|351.42|349.02|351.23|348.83|0
1650613050000|2022-04-22 07:37:30|351.42|349.02|351.55|349.15|351.55|349.15|351.42|349.02|0
1650613060000|2022-04-22 07:37:40|351.68|349.28|351.62|349.22|351.68|349.28|351.62|349.22|0
1650613070000|2022-04-22 07:37:50|351.55|349.15|351.55|349.15|351.62|349.22|351.55|349.15|0
1650613080000|2022-04-22 07:38:00|351.49|349.09|351.81|349.41|351.81|349.41|351.49|349.09|0
1650613090000|2022-04-22 07:38:10|351.88|349.48|352.33|349.93|352.33|349.93|351.88|349.48|0
1650613100000|2022-04-22 07:38:20|352.27|349.87|352.46|350.06|352.46|350.06|352.27|349.87|0
1650613110000|2022-04-22 07:38:30|352.07|349.67|352.01|349.61|352.07|349.67|351.88|349.48|0
1650613120000|2022-04-22 07:38:40|352.14|349.74|352.27|349.87|352.27|349.87|352.14|349.74|0
1650613130000|2022-04-22 07:38:50|352.14|349.74|352.2|349.8|352.2|349.8|352.14|349.74|0
1650613140000|2022-04-22 07:39:00|352.14|349.74|351.94|349.54|352.2|349.8|351.94|349.54|0
1650613150000|2022-04-22 07:39:10|351.68|349.28|351.81|349.41|351.81|349.41|351.68|349.28|0
1650613160000|2022-04-22 07:39:20|352.07|349.67|351.81|349.41|352.07|349.67|351.75|349.35|0
1650613170000|2022-04-22 07:39:30|351.62|349.22|351.81|349.41|351.81|349.41|351.62|349.22|0
1650613180000|2022-04-22 07:39:40|351.68|349.28|351.68|349.28|351.68|349.28|351.68|349.28|0
1650613190000|2022-04-22 07:39:50|351.62|349.22|351.49|349.09|351.62|349.22|351.49|349.09|0
1650613200000|2022-04-22 07:40:00|351.29|348.89|351.55|349.15|351.55|349.15|351.29|348.89|0
1650613210000|2022-04-22 07:40:10|351.29|348.89|351.03|348.63|351.29|348.89|351.03|348.63|0
1650613220000|2022-04-22 07:40:20|350.38|347.98|351.16|348.76|351.16|348.76|350.38|347.98|0
1650613230000|2022-04-22 07:40:30|350.84|348.44|350.77|348.37|350.84|348.44|350.77|348.37|0
1650613240000|2022-04-22 07:40:40|351.03|348.63|350.84|348.44|351.03|348.63|350.84|348.44|0
1650613250000|2022-04-22 07:40:50|350.64|348.24|350.77|348.37|350.77|348.37|350.64|348.24|0
1650613260000|2022-04-22 07:41:00|350.9|348.5|351.36|348.96|351.36|348.96|350.84|348.44|0
1650613270000|2022-04-22 07:41:10|351.29|348.89|351.23|348.83|351.29|348.89|351.23|348.83|0
1650613280000|2022-04-22 07:41:20|351.36|348.96|351.23|348.83|351.36|348.96|351.23|348.83|0
1650613290000|2022-04-22 07:41:30|350.77|348.37|350.51|348.11|350.84|348.44|350.51|348.11|0
1650613300000|2022-04-22 07:41:40|350.38|347.98|350.38|347.98|350.51|348.11|350.38|347.98|0
1650613310000|2022-04-22 07:41:50|350.51|348.11|350.64|348.24|350.64|348.24|350.51|348.11|0
1650613320000|2022-04-22 07:42:00|350.38|347.98|350.64|348.24|350.64|348.24|350.32|347.92|0
1650613330000|2022-04-22 07:42:10|350.77|348.37|350.64|348.24|350.77|348.37|350.64|348.24|0
1650613340000|2022-04-22 07:42:20|350.38|347.98|350.38|347.98|350.38|347.98|350.32|347.92|0
1650613350000|2022-04-22 07:42:30|350.25|347.85|350.51|348.11|350.51|348.11|350.25|347.85|0
1650613360000|2022-04-22 07:42:40|350.64|348.24|350.25|347.85|350.64|348.24|350.25|347.85|0
1650613370000|2022-04-22 07:42:50|350.32|347.92|350.38|347.98|350.38|347.98|350.32|347.92|0
1650613380000|2022-04-22 07:43:00|350.25|347.85|350.58|348.18|350.58|348.18|350.19|347.79|0
1650613390000|2022-04-22 07:43:10|350.77|348.37|350.77|348.37|350.77|348.37|350.64|348.24|0
1650613400000|2022-04-22 07:43:20|350.84|348.44|350.77|348.37|350.84|348.44|350.77|348.37|0
1650613410000|2022-04-22 07:43:30|350.58|348.18|350.77|348.37|350.77|348.37|350.58|348.18|0
1650613420000|2022-04-22 07:43:40|350.64|348.24|350.84|348.44|350.84|348.44|350.64|348.24|0
1650613430000|2022-04-22 07:43:50|350.71|348.31|350.64|348.24|350.71|348.31|350.51|348.11|0
1650613440000|2022-04-22 07:44:00|350.51|348.11|350.64|348.24|350.77|348.37|350.51|348.11|0
1650613450000|2022-04-22 07:44:10|350.51|348.11|350.38|347.98|350.51|348.11|350.25|347.85|0
1650613470000|2022-04-22 07:44:30|350.64|348.24|350.51|348.11|350.64|348.24|350.51|348.11|0
1650613480000|2022-04-22 07:44:40|350.12|347.72|350.12|347.72|350.12|347.72|350.06|347.66|0
1650613490000|2022-04-22 07:44:50|350.32|347.92|350.25|347.85|350.32|347.92|350.12|347.72|0
1650613500000|2022-04-22 07:45:00|350.32|347.92|350.64|348.24|350.77|348.37|350.32|347.92|0
1650613510000|2022-04-22 07:45:10|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1650613520000|2022-04-22 07:45:20|350.97|348.57|350.9|348.5|350.97|348.57|350.77|348.37|0
1650613530000|2022-04-22 07:45:30|350.64|348.24|350.84|348.44|350.84|348.44|350.64|348.24|0
1650613540000|2022-04-22 07:45:40|350.77|348.37|350.77|348.37|350.77|348.37|350.64|348.24|0
1650613550000|2022-04-22 07:45:50|350.9|348.5|350.84|348.44|350.9|348.5|350.84|348.44|0
1650613560000|2022-04-22 07:46:00|350.9|348.5|350.97|348.57|350.97|348.57|350.9|348.5|0
1650613570000|2022-04-22 07:46:10|351.1|348.7|350.19|347.79|351.1|348.7|350.19|347.79|0
1650613580000|2022-04-22 07:46:20|350.51|348.11|350.38|347.98|350.51|348.11|350.38|347.98|0
1650613590000|2022-04-22 07:46:30|350.19|347.79|350.38|347.98|350.38|347.98|350.19|347.79|0
1650613600000|2022-04-22 07:46:40|350.32|347.92|350.77|348.37|350.77|348.37|350.25|347.85|0
1650613610000|2022-04-22 07:46:50|350.84|348.44|350.64|348.24|350.9|348.5|350.64|348.24|0
1650613620000|2022-04-22 07:47:00|350.77|348.37|350.77|348.37|350.77|348.37|350.77|348.37|0
1650613630000|2022-04-22 07:47:10|350.64|348.24|349.99|347.59|350.64|348.24|349.99|347.59|0
1650613640000|2022-04-22 07:47:20|350.06|347.66|349.99|347.59|350.06|347.66|349.6|347.2|0
1650613650000|2022-04-22 07:47:30|350.12|347.72|350.38|347.98|350.38|347.98|350.12|347.72|0
1650613660000|2022-04-22 07:47:40|350.25|347.85|350.51|348.11|350.51|348.11|350.25|347.85|0
1650613670000|2022-04-22 07:47:50|350.38|347.98|350.58|348.18|350.58|348.18|350.38|347.98|0
1650613680000|2022-04-22 07:48:00|350.64|348.24|350.38|347.98|350.64|348.24|350.38|347.98|0
1650613690000|2022-04-22 07:48:10|350.51|348.11|350.51|348.11|350.51|348.11|350.51|348.11|0
1650613700000|2022-04-22 07:48:20|350.64|348.24|350.64|348.24|350.64|348.24|350.64|348.24|0
1650613710000|2022-04-22 07:48:30|350.51|348.11|350.64|348.24|350.77|348.37|350.51|348.11|0
1650613720000|2022-04-22 07:48:40|350.77|348.37|350.9|348.5|350.9|348.5|350.77|348.37|0
1650613730000|2022-04-22 07:48:50|351.03|348.63|350.9|348.5|351.1|348.7|350.9|348.5|0
1650613740000|2022-04-22 07:49:00|351.03|348.63|350.9|348.5|351.03|348.63|350.9|348.5|0
1650613750000|2022-04-22 07:49:10|351.1|348.7|351.03|348.63|351.1|348.7|350.9|348.5|0
1650613760000|2022-04-22 07:49:20|350.9|348.5|351.1|348.7|351.1|348.7|350.9|348.5|0
1650613770000|2022-04-22 07:49:30|351.29|348.89|351.16|348.76|351.29|348.89|351.03|348.63|0
1650613780000|2022-04-22 07:49:40|350.9|348.5|351.16|348.76|351.16|348.76|350.9|348.5|0
1650613790000|2022-04-22 07:49:50|351.1|348.7|350.9|348.5|351.1|348.7|350.77|348.37|0
1650613800000|2022-04-22 07:50:00|350.97|348.57|350.71|348.31|350.97|348.57|350.71|348.31|0
1650613810000|2022-04-22 07:50:10|350.77|348.37|350.51|348.11|350.77|348.37|350.51|348.11|0
1650613820000|2022-04-22 07:50:20|350.45|348.05|350.25|347.85|350.58|348.18|350.25|347.85|0
1650613830000|2022-04-22 07:50:30|350.38|347.98|350.25|347.85|350.38|347.98|350.12|347.72|0
1650613840000|2022-04-22 07:50:40|350.19|347.79|349.73|347.33|350.19|347.79|349.47|347.07|0
1650613850000|2022-04-22 07:50:50|349.99|347.59|350.06|347.66|350.06|347.66|349.99|347.59|0
1650613860000|2022-04-22 07:51:00|349.99|347.59|350.12|347.72|350.12|347.72|349.93|347.53|0
1650613870000|2022-04-22 07:51:10|350.25|347.85|350.32|347.92|350.38|347.98|350.25|347.85|0
1650613880000|2022-04-22 07:51:20|350.25|347.85|349.93|347.53|350.25|347.85|349.86|347.46|0
1650613890000|2022-04-22 07:51:30|349.86|347.46|349.47|347.07|349.86|347.46|349.47|347.07|0
1650613900000|2022-04-22 07:51:40|349.54|347.14|349.47|347.07|349.54|347.14|349.34|346.94|0
1650613910000|2022-04-22 07:51:50|349.6|347.2|349.21|346.81|349.6|347.2|349.21|346.81|0
1650613920000|2022-04-22 07:52:00|349.34|346.94|349.47|347.07|349.47|347.07|349.34|346.94|0
1650613930000|2022-04-22 07:52:10|349.54|347.14|349.73|347.33|349.73|347.33|349.54|347.14|0
1650613940000|2022-04-22 07:52:20|349.99|347.59|349.99|347.59|350.19|347.79|349.99|347.59|0
1650613950000|2022-04-22 07:52:30|349.93|347.53|349.93|347.53|350.12|347.72|349.93|347.53|0
1650613960000|2022-04-22 07:52:40|349.99|347.59|349.99|347.59|350.06|347.66|349.93|347.53|0
1650613970000|2022-04-22 07:52:50|350.06|347.66|350.12|347.72|350.25|347.85|350.06|347.66|0
1650613980000|2022-04-22 07:53:00|349.93|347.53|350.25|347.85|350.25|347.85|349.93|347.53|0
1650613990000|2022-04-22 07:53:10|350.45|348.05|350.64|348.24|350.64|348.24|350.45|348.05|0
1650614000000|2022-04-22 07:53:20|350.38|347.98|350.64|348.24|350.64|348.24|350.38|347.98|0
1650614010000|2022-04-22 07:53:30|350.45|348.05|350.64|348.24|350.64|348.24|350.45|348.05|0
1650614020000|2022-04-22 07:53:40|351.03|348.63|350.84|348.44|351.03|348.63|350.84|348.44|0
1650614030000|2022-04-22 07:53:50|350.9|348.5|351.03|348.63|351.1|348.7|350.9|348.5|0
1650614040000|2022-04-22 07:54:00|350.9|348.5|350.12|347.72|350.9|348.5|350.12|347.72|0
1650614050000|2022-04-22 07:54:10|349.93|347.53|349.8|347.4|349.99|347.59|349.8|347.4|0
1650614060000|2022-04-22 07:54:20|349.86|347.46|349.86|347.46|349.86|347.46|349.8|347.4|0
1650614070000|2022-04-22 07:54:30|349.73|347.33|349.08|346.68|349.73|347.33|349.08|346.68|0
1650614080000|2022-04-22 07:54:40|349.21|346.81|349.08|346.68|349.21|346.81|349.08|346.68|0
1650614090000|2022-04-22 07:54:50|348.95|346.55|349.21|346.81|349.21|346.81|348.95|346.55|0
1650614100000|2022-04-22 07:55:00|348.95|346.55|349.34|346.94|349.34|346.94|348.95|346.55|0
1650614110000|2022-04-22 07:55:10|349.21|346.81|349.34|346.94|349.34|346.94|349.21|346.81|0
1650614120000|2022-04-22 07:55:20|349.41|347.01|349.67|347.27|349.73|347.33|349.41|347.01|0
1650614130000|2022-04-22 07:55:30|349.8|347.4|349.47|347.07|349.8|347.4|349.47|347.07|0
1650614140000|2022-04-22 07:55:40|349.6|347.2|349.6|347.2|349.6|347.2|349.47|347.07|0
1650614150000|2022-04-22 07:55:50|349.47|347.07|349.99|347.59|349.99|347.59|349.47|347.07|0
1650614160000|2022-04-22 07:56:00|349.86|347.46|349.8|347.4|349.99|347.59|349.8|347.4|0
1650614170000|2022-04-22 07:56:10|349.86|347.46|349.73|347.33|349.86|347.46|349.73|347.33|0
1650614180000|2022-04-22 07:56:20|349.47|347.07|348.89|346.49|349.47|347.07|348.89|346.49|0
1650614190000|2022-04-22 07:56:30|348.95|346.55|348.44|346.04|348.95|346.55|348.44|346.04|0
1650614200000|2022-04-22 07:56:40|348.57|346.17|348.31|345.91|348.57|346.17|348.31|345.91|0
1650614210000|2022-04-22 07:56:50|348.37|345.97|348.95|346.55|348.95|346.55|348.37|345.97|0
1650614220000|2022-04-22 07:57:00|349.21|346.81|349.34|346.94|349.34|346.94|349.15|346.75|0
1650614230000|2022-04-22 07:57:10|349.67|347.27|349.21|346.81|349.67|347.27|349.21|346.81|0
1650614240000|2022-04-22 07:57:20|349.08|346.68|348.63|346.23|349.08|346.68|348.63|346.23|0
1650614250000|2022-04-22 07:57:30|348.56|346.16|348.31|345.91|348.56|346.16|348.31|345.91|0
1650614260000|2022-04-22 07:57:40|348.18|345.78|348.31|345.91|348.31|345.91|347.53|345.13|0
1650614270000|2022-04-22 07:57:50|348.44|346.04|348.69|346.29|348.82|346.42|348.44|346.04|0
1650614280000|2022-04-22 07:58:00|348.56|346.16|348.44|346.04|348.69|346.29|348.44|346.04|0
1650614290000|2022-04-22 07:58:10|348.18|345.78|348.56|346.16|348.56|346.16|348.18|345.78|0
1650614300000|2022-04-22 07:58:20|348.37|345.97|348.44|346.04|348.5|346.1|348.37|345.97|0
1650614310000|2022-04-22 07:58:30|348.56|346.16|348.56|346.16|348.56|346.16|348.44|346.04|0
1650614320000|2022-04-22 07:58:40|348.5|346.1|348.44|346.04|348.5|346.1|348.44|346.04|0
1650614330000|2022-04-22 07:58:50|348.18|345.78|347.92|345.52|348.18|345.78|347.92|345.52|0
1650614340000|2022-04-22 07:59:00|347.66|345.26|347.79|345.39|347.79|345.39|347.66|345.26|0
1650614350000|2022-04-22 07:59:10|347.99|345.59|347.92|345.52|348.05|345.65|347.92|345.52|0
1650614360000|2022-04-22 07:59:20|347.86|345.46|347.6|345.2|347.86|345.46|347.6|345.2|0
1650614370000|2022-04-22 07:59:30|347.73|345.33|347.66|345.26|347.79|345.39|347.66|345.26|0
1650614380000|2022-04-22 07:59:40|347.6|345.2|347.66|345.26|347.66|345.26|347.6|345.2|0
1650614390000|2022-04-22 07:59:50|347.79|345.39|347.73|345.33|347.79|345.39|347.73|345.33|0
1650614400000|2022-04-22 08:00:00|347.66|345.26|347.92|345.52|347.92|345.52|347.66|345.26|0
1650614410000|2022-04-22 08:00:10|347.99|345.59|348.31|345.91|348.31|345.91|347.99|345.59|0
1650614420000|2022-04-22 08:00:20|348.18|345.78|348.18|345.78|348.31|345.91|348.18|345.78|0
1650614430000|2022-04-22 08:00:30|348.05|345.65|347.99|345.59|348.05|345.65|347.92|345.52|0
1650614440000|2022-04-22 08:00:40|348.05|345.65|348.37|345.97|348.37|345.97|348.05|345.65|0
1650614450000|2022-04-22 08:00:50|347.66|345.26|347.79|345.39|347.92|345.52|347.66|345.26|0
1650614460000|2022-04-22 08:01:00|347.92|345.52|347.73|345.33|347.92|345.52|347.6|345.2|0
1650614470000|2022-04-22 08:01:10|347.66|345.26|347.98|345.58|347.98|345.58|347.6|345.2|0
1650614480000|2022-04-22 08:01:20|347.86|345.46|348.56|346.16|348.56|346.16|347.86|345.46|0
1650614490000|2022-04-22 08:01:30|348.43|346.03|347.6|345.2|348.43|346.03|347.6|345.2|0
1650614500000|2022-04-22 08:01:40|347.53|345.13|347.4|345|347.53|345.13|347.34|344.94|0
1650614510000|2022-04-22 08:01:50|347.27|344.87|347.34|344.94|347.4|345|347.27|344.87|0
1650614520000|2022-04-22 08:02:00|347.53|345.13|347.53|345.13|347.53|345.13|347.47|345.07|0
1650614530000|2022-04-22 08:02:10|347.4|345|347.21|344.81|347.47|345.07|347.08|344.68|0
1650614540000|2022-04-22 08:02:20|347.08|344.68|347.14|344.74|347.14|344.74|347.01|344.61|0
1650614550000|2022-04-22 08:02:30|347.01|344.61|347.01|344.61|347.01|344.61|346.89|344.49|0
1650614560000|2022-04-22 08:02:40|346.89|344.49|346.7|344.3|346.89|344.49|346.7|344.3|0
1650614570000|2022-04-22 08:02:50|346.37|343.97|346.63|344.23|346.63|344.23|346.37|343.97|0
1650614580000|2022-04-22 08:03:00|347.14|344.74|347.01|344.61|347.14|344.74|347.01|344.61|0
1650614590000|2022-04-22 08:03:10|346.95|344.55|347.01|344.61|347.01|344.61|346.89|344.49|0
1650614600000|2022-04-22 08:03:20|347.08|344.68|347.27|344.87|347.27|344.87|347.08|344.68|0
1650614610000|2022-04-22 08:03:30|347.14|344.74|347.4|345|347.4|345|347.14|344.74|0
1650614620000|2022-04-22 08:03:40|347.53|345.13|347.53|345.13|347.53|345.13|347.47|345.07|0
1650614630000|2022-04-22 08:03:50|347.4|345|347.79|345.39|347.79|345.39|347.27|344.87|0
1650614640000|2022-04-22 08:04:00|347.73|345.33|347.53|345.13|347.73|345.33|347.53|345.13|0
1650614650000|2022-04-22 08:04:10|347.4|345|347.14|344.74|347.4|345|347.14|344.74|0
1650614660000|2022-04-22 08:04:20|347.01|344.61|347.01|344.61|347.27|344.87|347.01|344.61|0
1650614670000|2022-04-22 08:04:30|347.08|344.68|346.57|344.17|347.08|344.68|346.57|344.17|0
1650614680000|2022-04-22 08:04:40|346.11|343.71|346.11|343.71|346.24|343.84|346.11|343.71|0
1650614690000|2022-04-22 08:04:50|346.24|343.84|345.98|343.58|346.24|343.84|345.98|343.58|0
1650614700000|2022-04-22 08:05:00|346.11|343.71|346.5|344.1|346.5|344.1|346.11|343.71|0
1650614710000|2022-04-22 08:05:10|346.37|343.97|346.69|344.29|346.69|344.29|346.37|343.97|0
1650614720000|2022-04-22 08:05:20|346.76|344.36|346.63|344.23|346.76|344.36|346.57|344.17|0
1650614730000|2022-04-22 08:05:30|346.57|344.17|346.18|343.78|346.57|344.17|346.18|343.78|0
1650614740000|2022-04-22 08:05:40|346.24|343.84|346.24|343.84|346.24|343.84|346.11|343.71|0
1650614750000|2022-04-22 08:05:50|346.37|343.97|346.37|343.97|346.37|343.97|346.37|343.97|0
1650614760000|2022-04-22 08:06:00|346.24|343.84|346.31|343.91|346.31|343.91|345.98|343.58|0
1650614770000|2022-04-22 08:06:10|346.24|343.84|346.11|343.71|346.31|343.91|346.11|343.71|0
1650614780000|2022-04-22 08:06:20|346.24|343.84|345.92|343.52|346.24|343.84|345.92|343.52|0
1650614790000|2022-04-22 08:06:30|345.98|343.58|345.92|343.52|345.98|343.58|345.92|343.52|0
1650614800000|2022-04-22 08:06:40|346.24|343.84|346.31|343.91|346.31|343.91|346.18|343.78|0
1650614810000|2022-04-22 08:06:50|346.11|343.71|346.37|343.97|346.37|343.97|346.11|343.71|0
1650614820000|2022-04-22 08:07:00|346.44|344.04|346.24|343.84|346.5|344.1|346.24|343.84|0
1650614830000|2022-04-22 08:07:10|346.11|343.71|346.24|343.84|346.24|343.84|346.11|343.71|0
1650614840000|2022-04-22 08:07:20|346.31|343.91|346.37|343.97|346.37|343.97|346.24|343.84|0
1650614850000|2022-04-22 08:07:30|346.24|343.84|346.24|343.84|346.24|343.84|346.24|343.84|0
1650614860000|2022-04-22 08:07:40|346.37|343.97|346.37|343.97|346.44|344.04|346.37|343.97|0
1650614870000|2022-04-22 08:07:50|346.5|344.1|346.63|344.23|346.63|344.23|346.5|344.1|0
1650614880000|2022-04-22 08:08:00|346.37|343.97|346.88|344.48|346.88|344.48|346.37|343.97|0
1650614890000|2022-04-22 08:08:10|346.63|344.23|346.63|344.23|346.75|344.35|346.5|344.1|0
1650614900000|2022-04-22 08:08:20|346.75|344.35|346.75|344.35|346.75|344.35|346.75|344.35|0
1650614910000|2022-04-22 08:08:30|346.88|344.48|346.88|344.48|347.01|344.61|346.88|344.48|0
1650614920000|2022-04-22 08:08:40|346.95|344.55|347.01|344.61|347.14|344.74|346.95|344.55|0
1650614930000|2022-04-22 08:08:50|347.08|344.68|346.88|344.48|347.08|344.68|346.88|344.48|0
1650614940000|2022-04-22 08:09:00|347.14|344.74|346.88|344.48|347.14|344.74|346.88|344.48|0
1650614950000|2022-04-22 08:09:10|346.75|344.35|346.95|344.55|346.95|344.55|346.75|344.35|0
1650614960000|2022-04-22 08:09:20|347.01|344.61|347.14|344.74|347.14|344.74|346.95|344.55|0
1650614970000|2022-04-22 08:09:30|347.21|344.81|347.47|345.07|347.47|345.07|347.21|344.81|0
1650614980000|2022-04-22 08:09:40|347.14|344.74|347.27|344.87|347.27|344.87|347.14|344.74|0
1650614990000|2022-04-22 08:09:50|347.14|344.74|347.14|344.74|347.14|344.74|347.01|344.61|0
1650615000000|2022-04-22 08:10:00|347.27|344.87|347.27|344.87|347.4|345|347.27|344.87|0
1650615010000|2022-04-22 08:10:10|347.14|344.74|347.01|344.61|347.14|344.74|347.01|344.61|0
1650615020000|2022-04-22 08:10:20|347.14|344.74|347.08|344.68|347.14|344.74|347.01|344.61|0
1650615030000|2022-04-22 08:10:30|347.01|344.61|346.82|344.42|347.01|344.61|346.62|344.22|0
1650615040000|2022-04-22 08:10:40|346.88|344.48|346.82|344.42|346.88|344.48|346.82|344.42|0
1650615050000|2022-04-22 08:10:50|346.88|344.48|347.08|344.68|347.14|344.74|346.88|344.48|0
1650615060000|2022-04-22 08:11:00|347.01|344.61|347.01|344.61|347.27|344.87|347.01|344.61|0
1650615070000|2022-04-22 08:11:10|347.14|344.74|347.53|345.13|347.53|345.13|347.14|344.74|0
1650615080000|2022-04-22 08:11:20|347.4|345|347.78|345.38|347.78|345.38|347.4|345|0
1650615090000|2022-04-22 08:11:30|347.66|345.26|347.78|345.38|347.78|345.38|347.66|345.26|0
1650615100000|2022-04-22 08:11:40|347.91|345.51|348.04|345.64|348.04|345.64|347.91|345.51|0
1650615110000|2022-04-22 08:11:50|348.3|345.9|348.17|345.77|348.43|346.03|348.17|345.77|0
1650615120000|2022-04-22 08:12:00|347.91|345.51|347.91|345.51|347.91|345.51|347.78|345.38|0
1650615130000|2022-04-22 08:12:10|348.17|345.77|348.3|345.9|348.3|345.9|348.17|345.77|0
1650615140000|2022-04-22 08:12:20|348.43|346.03|348.11|345.71|348.43|346.03|348.11|345.71|0
1650615150000|2022-04-22 08:12:30|348.04|345.64|348.17|345.77|348.17|345.77|348.04|345.64|0
1650615160000|2022-04-22 08:12:40|348.11|345.71|348.17|345.77|348.17|345.77|348.04|345.64|0
1650615170000|2022-04-22 08:12:50|348.24|345.84|348.43|346.03|348.56|346.16|348.24|345.84|0
1650615180000|2022-04-22 08:13:00|348.37|345.97|348.3|345.9|348.43|346.03|348.3|345.9|0
1650615190000|2022-04-22 08:13:10|348.56|346.16|348.63|346.23|348.63|346.23|348.5|346.1|0
1650615200000|2022-04-22 08:13:20|348.56|346.16|348.56|346.16|348.56|346.16|348.56|346.16|0
1650615210000|2022-04-22 08:13:30|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|0
1650615220000|2022-04-22 08:13:40|348.43|346.03|348.24|345.84|348.43|346.03|348.24|345.84|0
1650615230000|2022-04-22 08:13:50|348.17|345.77|348.24|345.84|348.3|345.9|348.04|345.64|0
1650615240000|2022-04-22 08:14:00|348.3|345.9|348.56|346.16|348.56|346.16|348.3|345.9|0
1650615250000|2022-04-22 08:14:10|348.43|346.03|348.37|345.97|348.43|346.03|348.37|345.97|0
1650615260000|2022-04-22 08:14:20|348.3|345.9|348.24|345.84|348.3|345.9|348.17|345.77|0
1650615270000|2022-04-22 08:14:30|348.04|345.64|348.04|345.64|348.17|345.77|348.04|345.64|0
1650615280000|2022-04-22 08:14:40|347.91|345.51|347.78|345.38|347.91|345.51|347.78|345.38|0
1650615290000|2022-04-22 08:14:50|347.85|345.45|347.91|345.51|347.91|345.51|347.85|345.45|0
1650615300000|2022-04-22 08:15:00|348.04|345.64|348.3|345.9|348.3|345.9|348.04|345.64|0
1650615310000|2022-04-22 08:15:10|348.17|345.77|348.24|345.84|348.24|345.84|348.17|345.77|0
1650615320000|2022-04-22 08:15:20|348.3|345.9|348.56|346.16|348.56|346.16|348.3|345.9|0
1650615330000|2022-04-22 08:15:30|348.5|346.1|348.11|345.71|348.5|346.1|348.11|345.71|0
1650615340000|2022-04-22 08:15:40|347.91|345.51|347.78|345.38|347.91|345.51|347.78|345.38|0
1650615350000|2022-04-22 08:15:50|347.52|345.12|347.52|345.12|347.52|345.12|347.52|345.12|0
1650615360000|2022-04-22 08:16:00|347.27|344.87|347.14|344.74|347.27|344.87|347.14|344.74|0
1650615370000|2022-04-22 08:16:10|347.2|344.8|347.4|345|347.4|345|347.2|344.8|0
1650615380000|2022-04-22 08:16:20|347.52|345.12|347.52|345.12|347.72|345.32|347.52|345.12|0
1650615390000|2022-04-22 08:16:30|347.4|345|347.27|344.87|347.4|345|347.27|344.87|0
1650615400000|2022-04-22 08:16:40|347.14|344.74|347.14|344.74|347.14|344.74|347.08|344.68|0
1650615410000|2022-04-22 08:16:50|347.01|344.61|347.33|344.93|347.33|344.93|347.01|344.61|0
1650615420000|2022-04-22 08:17:00|347.39|344.99|347.39|344.99|347.59|345.19|347.39|344.99|0
1650615430000|2022-04-22 08:17:10|347.46|345.06|347.39|344.99|347.46|345.06|347.27|344.87|0
1650615440000|2022-04-22 08:17:20|347.52|345.12|347.52|345.12|347.52|345.12|347.39|344.99|0
1650615450000|2022-04-22 08:17:30|347.39|344.99|347.39|344.99|347.39|344.99|347.39|344.99|0
1650615460000|2022-04-22 08:17:40|347.46|345.06|347.65|345.25|347.65|345.25|347.46|345.06|0
1650615470000|2022-04-22 08:17:50|347.78|345.38|347.78|345.38|347.78|345.38|347.78|345.38|0
1650615480000|2022-04-22 08:18:00|347.91|345.51|347.91|345.51|347.91|345.51|347.91|345.51|0
1650615490000|2022-04-22 08:18:10|348.04|345.64|348.24|345.84|348.3|345.9|348.04|345.64|0
1650615500000|2022-04-22 08:18:20|348.17|345.77|348.3|345.9|348.43|346.03|348.17|345.77|0
1650615510000|2022-04-22 08:18:30|348.36|345.96|348.69|346.29|348.69|346.29|348.36|345.96|0
1650615520000|2022-04-22 08:18:40|348.81|346.41|349.46|347.06|349.46|347.06|348.81|346.41|0
1650615530000|2022-04-22 08:18:50|349.59|347.19|349.27|346.87|349.59|347.19|349.27|346.87|0
1650615540000|2022-04-22 08:19:00|349.53|347.13|349.07|346.67|349.53|347.13|349.07|346.67|0
1650615550000|2022-04-22 08:19:10|349.2|346.8|349.01|346.61|349.2|346.8|349.01|346.61|0
1650615560000|2022-04-22 08:19:20|349.2|346.8|348.81|346.41|349.2|346.8|348.68|346.28|0
1650615570000|2022-04-22 08:19:30|348.94|346.54|348.94|346.54|349.01|346.61|348.88|346.48|0
1650615580000|2022-04-22 08:19:40|348.88|346.48|348.88|346.48|348.88|346.48|348.88|346.48|0
1650615590000|2022-04-22 08:19:50|349.07|346.67|349.07|346.67|349.07|346.67|349.07|346.67|0
1650615600000|2022-04-22 08:20:00|349.01|346.61|349.2|346.8|349.2|346.8|349.01|346.61|0
1650615610000|2022-04-22 08:20:10|349.07|346.67|349.2|346.8|349.2|346.8|349.07|346.67|0
1650615620000|2022-04-22 08:20:20|349.14|346.74|349.2|346.8|349.2|346.8|349.14|346.74|0
1650615630000|2022-04-22 08:20:30|349.07|346.67|348.94|346.54|349.07|346.67|348.81|346.41|0
1650615640000|2022-04-22 08:20:40|348.81|346.41|348.94|346.54|348.94|346.54|348.81|346.41|0
1650615650000|2022-04-22 08:20:50|349.01|346.61|349.01|346.61|349.01|346.61|349.01|346.61|0
1650615660000|2022-04-22 08:21:00|348.81|346.41|348.94|346.54|349.01|346.61|348.81|346.41|0
1650615670000|2022-04-22 08:21:10|348.49|346.09|348.75|346.35|348.75|346.35|348.49|346.09|0
1650615680000|2022-04-22 08:21:20|348.68|346.28|348.55|346.15|348.68|346.28|348.43|346.03|0
1650615690000|2022-04-22 08:21:30|348.68|346.28|348.75|346.35|348.81|346.41|348.68|346.28|0
1650615700000|2022-04-22 08:21:40|348.81|346.41|349.01|346.61|349.01|346.61|348.81|346.41|0
1650615710000|2022-04-22 08:21:50|349.2|346.8|349.27|346.87|349.27|346.87|349.14|346.74|0
1650615720000|2022-04-22 08:22:00|349.4|347|349.33|346.93|349.59|347.19|349.33|346.93|0
1650615730000|2022-04-22 08:22:10|349.2|346.8|348.81|346.41|349.2|346.8|348.68|346.28|0
1650615740000|2022-04-22 08:22:20|348.68|346.28|348.88|346.48|348.94|346.54|348.68|346.28|0
1650615750000|2022-04-22 08:22:30|348.94|346.54|348.94|346.54|349.07|346.67|348.94|346.54|0
1650615760000|2022-04-22 08:22:40|348.88|346.48|348.42|346.02|348.88|346.48|348.42|346.02|0
1650615770000|2022-04-22 08:22:50|348.36|345.96|348.17|345.77|348.36|345.96|348.17|345.77|0
1650615780000|2022-04-22 08:23:00|347.78|345.38|347.39|344.99|347.78|345.38|347.39|344.99|0
1650615790000|2022-04-22 08:23:10|347.46|345.06|347.46|345.06|347.52|345.12|347.46|345.06|0
1650615800000|2022-04-22 08:23:20|347.78|345.38|347.39|344.99|347.78|345.38|347.33|344.93|0
1650615810000|2022-04-22 08:23:30|347.52|345.12|347.26|344.86|347.65|345.25|347.26|344.86|0
1650615820000|2022-04-22 08:23:40|347.13|344.73|346.69|344.29|347.13|344.73|346.69|344.29|0
1650615830000|2022-04-22 08:23:50|347.01|344.61|347.2|344.8|347.2|344.8|347.01|344.61|0
1650615840000|2022-04-22 08:24:00|346.81|344.41|346.94|344.54|347.01|344.61|346.81|344.41|0
1650615850000|2022-04-22 08:24:10|346.75|344.35|346.75|344.35|346.88|344.48|346.75|344.35|0
1650615860000|2022-04-22 08:24:20|346.88|344.48|346.36|343.96|346.88|344.48|346.36|343.96|0
1650615870000|2022-04-22 08:24:30|346.43|344.03|346.1|343.7|346.43|344.03|346.1|343.7|0
1650615880000|2022-04-22 08:24:40|346.23|343.83|346.62|344.22|346.62|344.22|346.23|343.83|0
1650615890000|2022-04-22 08:24:50|346.75|344.35|346.3|343.9|346.75|344.35|346.3|343.9|0
1650615900000|2022-04-22 08:25:00|346.62|344.22|346.75|344.35|346.75|344.35|346.56|344.16|0
1650615910000|2022-04-22 08:25:10|346.88|344.48|346.62|344.22|346.88|344.48|346.62|344.22|0
1650615920000|2022-04-22 08:25:20|346.56|344.16|346.56|344.16|346.62|344.22|346.49|344.09|0
1650615930000|2022-04-22 08:25:30|346.62|344.22|346.49|344.09|346.75|344.35|346.49|344.09|0
1650615940000|2022-04-22 08:25:40|346.36|343.96|346.1|343.7|346.36|343.96|346.1|343.7|0
1650615950000|2022-04-22 08:25:50|346.17|343.77|345.72|343.32|346.17|343.77|345.72|343.32|0
1650615960000|2022-04-22 08:26:00|345.85|343.45|346.36|343.96|346.36|343.96|345.85|343.45|0
1650615970000|2022-04-22 08:26:10|346.23|343.83|346.49|344.09|346.49|344.09|346.17|343.77|0
1650615980000|2022-04-22 08:26:20|346.1|343.7|345.85|343.45|346.1|343.7|345.85|343.45|0
1650615990000|2022-04-22 08:26:30|345.97|343.57|346.1|343.7|346.1|343.7|345.85|343.45|0
1650616000000|2022-04-22 08:26:40|345.78|343.38|345.97|343.57|345.97|343.57|345.78|343.38|0
1650616010000|2022-04-22 08:26:50|346.04|343.64|346.23|343.83|346.3|343.9|346.04|343.64|0
1650616020000|2022-04-22 08:27:00|346.49|344.09|346.36|343.96|346.62|344.22|346.36|343.96|0
1650616030000|2022-04-22 08:27:10|346.43|344.03|346.49|344.09|346.56|344.16|346.43|344.03|0
1650616040000|2022-04-22 08:27:20|346.23|343.83|346.23|343.83|346.23|343.83|346.1|343.7|0
1650616050000|2022-04-22 08:27:30|346.04|343.64|346.49|344.09|346.49|344.09|346.04|343.64|0
1650616060000|2022-04-22 08:27:40|346.62|344.22|346.62|344.22|346.62|344.22|346.62|344.22|0
1650616070000|2022-04-22 08:27:50|346.49|344.09|346.62|344.22|346.62|344.22|346.49|344.09|0
1650616080000|2022-04-22 08:28:00|346.75|344.35|346.56|344.16|346.75|344.35|346.56|344.16|0
1650616090000|2022-04-22 08:28:10|346.49|344.09|346.68|344.28|346.68|344.28|346.36|343.96|0
1650616100000|2022-04-22 08:28:20|346.56|344.16|346.94|344.54|346.94|344.54|346.56|344.16|0
1650616110000|2022-04-22 08:28:30|347|344.6|347|344.6|347.13|344.73|347|344.6|0
1650616120000|2022-04-22 08:28:40|347.13|344.73|347.13|344.73|347.13|344.73|347.13|344.73|0
1650616130000|2022-04-22 08:28:50|347.26|344.86|347.13|344.73|347.26|344.86|347.13|344.73|0
1650616140000|2022-04-22 08:29:00|347.26|344.86|347.13|344.73|347.26|344.86|347.13|344.73|0
1650616150000|2022-04-22 08:29:10|347.26|344.86|347.39|344.99|347.39|344.99|347.26|344.86|0
1650616160000|2022-04-22 08:29:20|347.52|345.12|347.39|344.99|347.52|345.12|347.39|344.99|0
1650616170000|2022-04-22 08:29:30|347.52|345.12|347.39|344.99|347.52|345.12|347.39|344.99|0
1650616180000|2022-04-22 08:29:40|347.52|345.12|347.59|345.19|347.59|345.19|347.52|345.12|0
1650616190000|2022-04-22 08:29:50|347.65|345.25|347.65|345.25|347.71|345.31|347.65|345.25|0
1650616200000|2022-04-22 08:30:00|347.78|345.38|347.78|345.38|347.78|345.38|347.65|345.25|0
1650616210000|2022-04-22 08:30:10|347.65|345.25|347.13|344.73|347.65|345.25|347.13|344.73|0
1650616220000|2022-04-22 08:30:20|347.26|344.86|347.39|344.99|347.46|345.06|347.26|344.86|0
1650616230000|2022-04-22 08:30:30|347.52|345.12|347.52|345.12|347.65|345.25|347.52|345.12|0
1650616240000|2022-04-22 08:30:40|347.59|345.19|347.78|345.38|347.78|345.38|347.59|345.19|0
1650616250000|2022-04-22 08:30:50|347.9|345.5|347.9|345.5|348.03|345.63|347.9|345.5|0
1650616260000|2022-04-22 08:31:00|347.84|345.44|347.78|345.38|347.9|345.5|347.78|345.38|0
1650616270000|2022-04-22 08:31:10|347.65|345.25|347.84|345.44|347.9|345.5|347.65|345.25|0
1650616280000|2022-04-22 08:31:20|347.78|345.38|347.84|345.44|347.9|345.5|347.78|345.38|0
1650616290000|2022-04-22 08:31:30|347.65|345.25|347.65|345.25|347.65|345.25|347.58|345.18|0
1650616300000|2022-04-22 08:31:40|347.78|345.38|347.58|345.18|347.78|345.38|347.58|345.18|0
1650616310000|2022-04-22 08:31:50|347.65|345.25|347.65|345.25|347.65|345.25|347.65|345.25|0
1650616320000|2022-04-22 08:32:00|347.58|345.18|347.58|345.18|347.65|345.25|347.58|345.18|0
1650616330000|2022-04-22 08:32:10|347.84|345.44|347.78|345.38|347.9|345.5|347.78|345.38|0
1650616340000|2022-04-22 08:32:20|347.71|345.31|347.65|345.25|347.71|345.31|347.65|345.25|0
1650616350000|2022-04-22 08:32:30|347.58|345.18|347.71|345.31|347.71|345.31|347.58|345.18|0
1650616360000|2022-04-22 08:32:40|347.9|345.5|348.03|345.63|348.03|345.63|347.84|345.44|0
1650616370000|2022-04-22 08:32:50|348.16|345.76|348.49|346.09|348.49|346.09|348.16|345.76|0
1650616380000|2022-04-22 08:33:00|348.42|346.02|348.94|346.54|348.94|346.54|348.42|346.02|0
1650616390000|2022-04-22 08:33:10|349|346.6|349|346.6|349|346.6|348.94|346.54|0
1650616400000|2022-04-22 08:33:20|348.94|346.54|348.81|346.41|348.94|346.54|348.81|346.41|0
1650616410000|2022-04-22 08:33:30|349|346.6|349.07|346.67|349.07|346.67|349|346.6|0
1650616420000|2022-04-22 08:33:40|349.2|346.8|349.2|346.8|349.2|346.8|349.2|346.8|0
1650616430000|2022-04-22 08:33:50|349.26|346.86|349.13|346.73|349.26|346.86|349.13|346.73|0
1650616440000|2022-04-22 08:34:00|349.07|346.67|349.07|346.67|349.2|346.8|349.07|346.67|0
1650616450000|2022-04-22 08:34:10|348.94|346.54|348.94|346.54|349|346.6|348.94|346.54|0
1650616460000|2022-04-22 08:34:20|349.13|346.73|349.45|347.05|349.45|347.05|349.13|346.73|0
1650616470000|2022-04-22 08:34:30|349.39|346.99|349.07|346.67|349.39|346.99|349.07|346.67|0
1650616480000|2022-04-22 08:34:40|349.26|346.86|349.26|346.86|349.26|346.86|349.2|346.8|0
1650616490000|2022-04-22 08:34:50|349.07|346.67|349.07|346.67|349.07|346.67|348.94|346.54|0
1650616500000|2022-04-22 08:35:00|349|346.6|348.81|346.41|349|346.6|348.81|346.41|0
1650616510000|2022-04-22 08:35:10|348.75|346.35|349.07|346.67|349.07|346.67|348.75|346.35|0
1650616520000|2022-04-22 08:35:20|348.94|346.54|348.94|346.54|348.94|346.54|348.94|346.54|0
1650616530000|2022-04-22 08:35:30|349|346.6|348.94|346.54|349.07|346.67|348.94|346.54|0
1650616540000|2022-04-22 08:35:40|349.07|346.67|349.07|346.67|349.2|346.8|349.07|346.67|0
1650616560000|2022-04-22 08:36:00|348.94|346.54|349.07|346.67|349.07|346.67|348.81|346.41|0
1650616570000|2022-04-22 08:36:10|349.39|346.99|349.39|346.99|349.58|347.18|349.39|346.99|0
1650616580000|2022-04-22 08:36:20|349.32|346.92|349.45|347.05|349.45|347.05|349.19|346.79|0
1650616590000|2022-04-22 08:36:30|349.58|347.18|349.58|347.18|349.65|347.25|349.58|347.18|0
1650616610000|2022-04-22 08:36:50|349.65|347.25|349.58|347.18|349.65|347.25|349.58|347.18|0
1650616620000|2022-04-22 08:37:00|349.45|347.05|348.94|346.54|349.45|347.05|348.94|346.54|0
1650616640000|2022-04-22 08:37:20|349|346.6|349.06|346.66|349.06|346.66|349|346.6|0
1650616650000|2022-04-22 08:37:30|349.13|346.73|348.68|346.28|349.13|346.73|348.68|346.28|0
1650616660000|2022-04-22 08:37:40|348.81|346.41|348.74|346.34|348.81|346.41|348.68|346.28|0
1650616670000|2022-04-22 08:37:50|348.81|346.41|348.29|345.89|348.81|346.41|348.29|345.89|0
1650616680000|2022-04-22 08:38:00|348.16|345.76|348.29|345.89|348.29|345.89|348.16|345.76|0
1650616690000|2022-04-22 08:38:10|348.55|346.15|348.68|346.28|348.68|346.28|348.55|346.15|0
1650616700000|2022-04-22 08:38:20|348.81|346.41|348.81|346.41|348.81|346.41|348.68|346.28|0
1650616710000|2022-04-22 08:38:30|348.74|346.34|349.13|346.73|349.13|346.73|348.74|346.34|0
1650616720000|2022-04-22 08:38:40|348.94|346.54|348.94|346.54|348.94|346.54|348.81|346.41|0
1650616730000|2022-04-22 08:38:50|349.06|346.66|349|346.6|349.06|346.66|349|346.6|0
1650616740000|2022-04-22 08:39:00|348.93|346.53|348.87|346.47|348.93|346.53|348.87|346.47|0
1650616750000|2022-04-22 08:39:10|348.81|346.41|348.87|346.47|348.87|346.47|348.81|346.41|0
1650616760000|2022-04-22 08:39:20|348.81|346.41|348.93|346.53|348.93|346.53|348.81|346.41|0
1650616770000|2022-04-22 08:39:30|348.81|346.41|348.93|346.53|348.93|346.53|348.68|346.28|0
1650616780000|2022-04-22 08:39:40|348.81|346.41|348.81|346.41|349|346.6|348.81|346.41|0
1650616790000|2022-04-22 08:39:50|348.68|346.28|348.68|346.28|348.81|346.41|348.68|346.28|0
1650616800000|2022-04-22 08:40:00|348.81|346.41|348.68|346.28|348.81|346.41|348.68|346.28|0
1650616810000|2022-04-22 08:40:10|348.93|346.53|349|346.6|349|346.6|348.93|346.53|0
1650616820000|2022-04-22 08:40:20|349.06|346.66|349.19|346.79|349.19|346.79|349.06|346.66|0
1650616830000|2022-04-22 08:40:30|349.32|346.92|349.52|347.12|349.52|347.12|349.32|346.92|0
1650616840000|2022-04-22 08:40:40|349.45|347.05|349.39|346.99|349.45|347.05|349.39|346.99|0
1650616850000|2022-04-22 08:40:50|349.45|347.05|349.45|347.05|349.58|347.18|349.45|347.05|0
1650616860000|2022-04-22 08:41:00|349.39|346.99|349.19|346.79|349.39|346.99|349.19|346.79|0
1650616870000|2022-04-22 08:41:10|349.32|346.92|349.32|346.92|349.32|346.92|349.32|346.92|0
1650616880000|2022-04-22 08:41:20|349.19|346.79|349.26|346.86|349.26|346.86|349.19|346.79|0
1650616890000|2022-04-22 08:41:30|349.32|346.92|349.71|347.31|349.71|347.31|349.32|346.92|0
1650616900000|2022-04-22 08:41:40|349.84|347.44|350.23|347.83|350.23|347.83|349.71|347.31|0
1650616910000|2022-04-22 08:41:50|350.1|347.7|350.04|347.64|350.1|347.7|350.04|347.64|0
1650616920000|2022-04-22 08:42:00|349.97|347.57|350.1|347.7|350.17|347.77|349.97|347.57|0
1650616930000|2022-04-22 08:42:10|350.23|347.83|349.91|347.51|350.23|347.83|349.91|347.51|0
1650616940000|2022-04-22 08:42:20|349.97|347.57|350.04|347.64|350.1|347.7|349.97|347.57|0
1650616950000|2022-04-22 08:42:30|350.1|347.7|350.04|347.64|350.1|347.7|350.04|347.64|0
1650616960000|2022-04-22 08:42:40|350.1|347.7|350.1|347.7|350.1|347.7|350.1|347.7|0
1650616970000|2022-04-22 08:42:50|350.23|347.83|350.1|347.7|350.23|347.83|350.1|347.7|0
1650616980000|2022-04-22 08:43:00|350.36|347.96|350.17|347.77|350.36|347.96|350.17|347.77|0
1650616990000|2022-04-22 08:43:10|350.23|347.83|350.23|347.83|350.36|347.96|350.23|347.83|0
1650617000000|2022-04-22 08:43:20|350.36|347.96|350.23|347.83|350.36|347.96|350.23|347.83|0
1650617010000|2022-04-22 08:43:30|350.36|347.96|349.97|347.57|350.36|347.96|349.97|347.57|0
1650617020000|2022-04-22 08:43:40|350.1|347.7|350.1|347.7|350.1|347.7|349.97|347.57|0
1650617030000|2022-04-22 08:43:50|349.97|347.57|350.1|347.7|350.1|347.7|349.97|347.57|0
1650617040000|2022-04-22 08:44:00|350.17|347.77|350.23|347.83|350.23|347.83|350.17|347.77|0
1650617050000|2022-04-22 08:44:10|350.1|347.7|350.23|347.83|350.23|347.83|350.1|347.7|0
1650617060000|2022-04-22 08:44:20|350.17|347.77|350.36|347.96|350.36|347.96|350.17|347.77|0
1650617070000|2022-04-22 08:44:30|350.23|347.83|350.49|348.09|350.49|348.09|350.23|347.83|0
1650617080000|2022-04-22 08:44:40|350.62|348.22|350.75|348.35|350.75|348.35|350.62|348.22|0
1650617090000|2022-04-22 08:44:50|350.62|348.22|350.62|348.22|350.62|348.22|350.49|348.09|0
1650617100000|2022-04-22 08:45:00|350.75|348.35|350.62|348.22|350.75|348.35|350.62|348.22|0
1650617120000|2022-04-22 08:45:20|351.01|348.61|350.75|348.35|351.14|348.74|350.75|348.35|0
1650617130000|2022-04-22 08:45:30|350.62|348.22|350.75|348.35|350.75|348.35|350.62|348.22|0
1650617140000|2022-04-22 08:45:40|350.68|348.28|350.62|348.22|350.68|348.28|350.62|348.22|0
1650617150000|2022-04-22 08:45:50|350.49|348.09|350.49|348.09|350.49|348.09|350.49|348.09|0
1650617160000|2022-04-22 08:46:00|350.23|347.83|350.23|347.83|350.36|347.96|350.23|347.83|0
1650617170000|2022-04-22 08:46:10|350.1|347.7|349.97|347.57|350.1|347.7|349.97|347.57|0
1650617180000|2022-04-22 08:46:20|349.84|347.44|349.97|347.57|350.03|347.63|349.84|347.44|0
1650617190000|2022-04-22 08:46:30|350.03|347.63|350.03|347.63|350.1|347.7|350.03|347.63|0
1650617200000|2022-04-22 08:46:40|350.1|347.7|349.91|347.51|350.1|347.7|349.91|347.51|0
1650617210000|2022-04-22 08:46:50|349.97|347.57|349.91|347.51|349.97|347.57|349.91|347.51|0
1650617220000|2022-04-22 08:47:00|349.97|347.57|349.97|347.57|349.97|347.57|349.9|347.5|0
1650617230000|2022-04-22 08:47:10|350.03|347.63|349.84|347.44|350.1|347.7|349.84|347.44|0
1650617240000|2022-04-22 08:47:20|349.71|347.31|349.65|347.25|349.71|347.31|349.65|347.25|0
1650617250000|2022-04-22 08:47:30|349.58|347.18|350.03|347.63|350.03|347.63|349.58|347.18|0
1650617260000|2022-04-22 08:47:40|350.29|347.89|350.29|347.89|350.36|347.96|350.23|347.83|0
1650617270000|2022-04-22 08:47:50|350.36|347.96|350.74|348.34|350.74|348.34|350.36|347.96|0
1650617280000|2022-04-22 08:48:00|350.81|348.41|350.74|348.34|350.87|348.47|350.74|348.34|0
1650617290000|2022-04-22 08:48:10|350.87|348.47|351.13|348.73|351.13|348.73|350.87|348.47|0
1650617310000|2022-04-22 08:48:30|351|348.6|351|348.6|351.07|348.67|351|348.6|0
1650617320000|2022-04-22 08:48:40|350.94|348.54|350.74|348.34|350.94|348.54|350.61|348.21|0
1650617330000|2022-04-22 08:48:50|350.36|347.96|350.36|347.96|350.36|347.96|350.23|347.83|0
1650617340000|2022-04-22 08:49:00|350.29|347.89|349.84|347.44|350.29|347.89|349.84|347.44|0
1650617350000|2022-04-22 08:49:10|349.97|347.57|349.97|347.57|349.97|347.57|349.97|347.57|0
1650617360000|2022-04-22 08:49:20|349.84|347.44|349.58|347.18|349.84|347.44|349.58|347.18|0
1650617370000|2022-04-22 08:49:30|349.45|347.05|349.32|346.92|349.45|347.05|349.32|346.92|0
1650617380000|2022-04-22 08:49:40|349.45|347.05|349.45|347.05|349.45|347.05|349.32|346.92|0
1650617390000|2022-04-22 08:49:50|349.58|347.18|349.71|347.31|349.71|347.31|349.58|347.18|0
1650617400000|2022-04-22 08:50:00|349.77|347.37|349.77|347.37|349.77|347.37|349.71|347.31|0
1650617410000|2022-04-22 08:50:10|349.71|347.31|350.1|347.7|350.1|347.7|349.71|347.31|0
1650617420000|2022-04-22 08:50:20|349.97|347.57|350.1|347.7|350.1|347.7|349.97|347.57|0
1650617430000|2022-04-22 08:50:30|350.48|348.08|350.87|348.47|350.87|348.47|350.42|348.02|0
1650617440000|2022-04-22 08:50:40|350.81|348.41|350.74|348.34|350.81|348.41|350.74|348.34|0
1650617450000|2022-04-22 08:50:50|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650617460000|2022-04-22 08:51:00|350.81|348.41|350.68|348.28|350.87|348.47|350.68|348.28|0
1650617470000|2022-04-22 08:51:10|350.74|348.34|350.87|348.47|350.87|348.47|350.74|348.34|0
1650617480000|2022-04-22 08:51:20|350.81|348.41|350.35|347.95|350.81|348.41|350.35|347.95|0
1650617490000|2022-04-22 08:51:30|350.22|347.82|350.22|347.82|350.22|347.82|350.22|347.82|0
1650617500000|2022-04-22 08:51:40|350.35|347.95|350.55|348.15|350.61|348.21|350.35|347.95|0
1650617510000|2022-04-22 08:51:50|350.48|348.08|350.35|347.95|350.48|348.08|350.35|347.95|0
1650617520000|2022-04-22 08:52:00|350.48|348.08|350.61|348.21|350.61|348.21|350.48|348.08|0
1650617530000|2022-04-22 08:52:10|350.55|348.15|350.42|348.02|350.55|348.15|350.42|348.02|0
1650617540000|2022-04-22 08:52:20|350.35|347.95|350.68|348.28|350.68|348.28|350.35|347.95|0
1650617550000|2022-04-22 08:52:30|350.61|348.21|350.68|348.28|350.68|348.28|350.61|348.21|0
1650617560000|2022-04-22 08:52:40|350.61|348.21|350.29|347.89|350.61|348.21|350.29|347.89|0
1650617570000|2022-04-22 08:52:50|350.22|347.82|350.74|348.34|350.74|348.34|350.22|347.82|0
1650617580000|2022-04-22 08:53:00|350.81|348.41|350.87|348.47|350.87|348.47|350.81|348.41|0
1650617590000|2022-04-22 08:53:10|350.81|348.41|350.87|348.47|350.87|348.47|350.74|348.34|0
1650617600000|2022-04-22 08:53:20|350.81|348.41|350.81|348.41|350.81|348.41|350.81|348.41|0
1650617610000|2022-04-22 08:53:30|350.74|348.34|350.61|348.21|350.74|348.34|350.61|348.21|0
1650617620000|2022-04-22 08:53:40|350.48|348.08|350.48|348.08|350.61|348.21|350.48|348.08|0
1650617640000|2022-04-22 08:54:00|350.74|348.34|350.61|348.21|350.74|348.34|350.61|348.21|0
1650617650000|2022-04-22 08:54:10|350.48|348.08|350.87|348.47|350.87|348.47|350.48|348.08|0
1650617660000|2022-04-22 08:54:20|350.74|348.34|350.87|348.47|350.87|348.47|350.61|348.21|0
1650617670000|2022-04-22 08:54:30|350.74|348.34|350.87|348.47|350.87|348.47|350.74|348.34|0
1650617680000|2022-04-22 08:54:40|350.81|348.41|350.87|348.47|350.87|348.47|350.74|348.34|0
1650617690000|2022-04-22 08:54:50|351|348.6|351.26|348.86|351.26|348.86|350.94|348.54|0
1650617700000|2022-04-22 08:55:00|351.33|348.93|351.26|348.86|351.39|348.99|351.26|348.86|0
1650617710000|2022-04-22 08:55:10|351.2|348.8|351|348.6|351.2|348.8|351|348.6|0
1650617720000|2022-04-22 08:55:20|350.87|348.47|350.48|348.08|350.87|348.47|350.48|348.08|0
1650617730000|2022-04-22 08:55:30|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650617740000|2022-04-22 08:55:40|350.61|348.21|350.48|348.08|350.61|348.21|350.48|348.08|0
1650617750000|2022-04-22 08:55:50|350.55|348.15|350.35|347.95|350.55|348.15|350.35|347.95|0
1650617760000|2022-04-22 08:56:00|350.42|348.02|350.74|348.34|350.74|348.34|350.42|348.02|0
1650617770000|2022-04-22 08:56:10|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1650617780000|2022-04-22 08:56:20|350.74|348.34|351|348.6|351|348.6|350.74|348.34|0
1650617790000|2022-04-22 08:56:30|351.13|348.73|351|348.6|351.13|348.73|351|348.6|0
1650617800000|2022-04-22 08:56:40|350.87|348.47|350.87|348.47|350.87|348.47|350.74|348.34|0
1650617810000|2022-04-22 08:56:50|350.81|348.41|350.87|348.47|350.87|348.47|350.74|348.34|0
1650617820000|2022-04-22 08:57:00|351|348.6|351|348.6|351|348.6|351|348.6|0
1650617830000|2022-04-22 08:57:10|350.94|348.54|350.81|348.41|351|348.6|350.74|348.34|0
1650617840000|2022-04-22 08:57:20|350.87|348.47|351|348.6|351.13|348.73|350.87|348.47|0
1650617850000|2022-04-22 08:57:30|350.87|348.47|351.13|348.73|351.13|348.73|350.87|348.47|0
1650617860000|2022-04-22 08:57:40|350.87|348.47|350.87|348.47|350.87|348.47|350.87|348.47|0
1650617870000|2022-04-22 08:57:50|350.81|348.41|350.74|348.34|350.81|348.41|350.74|348.34|0
1650617880000|2022-04-22 08:58:00|350.81|348.41|350.74|348.34|350.81|348.41|350.74|348.34|0
1650617890000|2022-04-22 08:58:10|350.68|348.28|350.87|348.47|350.87|348.47|350.68|348.28|0
1650617900000|2022-04-22 08:58:20|350.74|348.34|350.61|348.21|350.74|348.34|350.61|348.21|0
1650617910000|2022-04-22 08:58:30|350.55|348.15|350.61|348.21|350.61|348.21|350.55|348.15|0
1650617920000|2022-04-22 08:58:40|350.55|348.15|350.61|348.21|350.61|348.21|350.55|348.15|0
1650617930000|2022-04-22 08:58:50|350.35|347.95|350.22|347.82|350.35|347.95|350.09|347.69|0
1650617940000|2022-04-22 08:59:00|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650617950000|2022-04-22 08:59:10|349.96|347.56|349.96|347.56|349.96|347.56|349.83|347.43|0
1650617960000|2022-04-22 08:59:20|350.22|347.82|350.48|348.08|350.48|348.08|350.22|347.82|0
1650617970000|2022-04-22 08:59:30|350.61|348.21|350.94|348.54|351|348.6|350.61|348.21|0
1650617980000|2022-04-22 08:59:40|351|348.6|350.87|348.47|351|348.6|350.74|348.34|0
1650617990000|2022-04-22 08:59:50|350.81|348.41|350.87|348.47|350.87|348.47|350.81|348.41|0
1650618000000|2022-04-22 09:00:00|350.81|348.41|351|348.6|351|348.6|350.81|348.41|0
1650618010000|2022-04-22 09:00:10|350.94|348.54|350.94|348.54|350.94|348.54|350.87|348.47|0
1650618020000|2022-04-22 09:00:20|350.87|348.47|351.07|348.67|351.07|348.67|350.87|348.47|0
1650618030000|2022-04-22 09:00:30|351.13|348.73|351.26|348.86|351.39|348.99|351.13|348.73|0
1650618040000|2022-04-22 09:00:40|351.2|348.8|351|348.6|351.26|348.86|351|348.6|0
1650618050000|2022-04-22 09:00:50|351.07|348.67|350.74|348.34|351.07|348.67|350.74|348.34|0
1650618060000|2022-04-22 09:01:00|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650618070000|2022-04-22 09:01:10|350.81|348.41|350.87|348.47|350.87|348.47|350.81|348.41|0
1650618080000|2022-04-22 09:01:20|351|348.6|350.87|348.47|351|348.6|350.81|348.41|0
1650618090000|2022-04-22 09:01:30|351|348.6|351.07|348.67|351.07|348.67|350.87|348.47|0
1650618100000|2022-04-22 09:01:40|351.13|348.73|351.26|348.86|351.26|348.86|351.13|348.73|0
1650618110000|2022-04-22 09:01:50|351.39|348.99|351.26|348.86|351.39|348.99|351.26|348.86|0
1650618120000|2022-04-22 09:02:00|351.52|349.12|351.52|349.12|351.52|349.12|351.39|348.99|0
1650618130000|2022-04-22 09:02:10|351.65|349.25|351.65|349.25|351.65|349.25|351.65|349.25|0
1650618140000|2022-04-22 09:02:20|351.39|348.99|351.26|348.86|351.39|348.99|351.26|348.86|0
1650618150000|2022-04-22 09:02:30|351.33|348.93|351.13|348.73|351.33|348.93|351.13|348.73|0
1650618160000|2022-04-22 09:02:40|351.26|348.86|351.26|348.86|351.26|348.86|351.26|348.86|0
1650618170000|2022-04-22 09:02:50|351.33|348.93|351.26|348.86|351.39|348.99|351.26|348.86|0
1650618180000|2022-04-22 09:03:00|351.13|348.73|351.13|348.73|351.13|348.73|351.13|348.73|0
1650618190000|2022-04-22 09:03:10|351.26|348.86|351.65|349.25|351.65|349.25|351.26|348.86|0
1650618200000|2022-04-22 09:03:20|351.59|349.19|351.52|349.12|351.59|349.19|351.39|348.99|0
1650618210000|2022-04-22 09:03:30|351.39|348.99|351.39|348.99|351.39|348.99|351.39|348.99|0
1650618220000|2022-04-22 09:03:40|351.46|349.06|351.26|348.86|351.46|349.06|351.26|348.86|0
1650618230000|2022-04-22 09:03:50|351.13|348.73|351|348.6|351.13|348.73|350.87|348.47|0
1650618240000|2022-04-22 09:04:00|350.94|348.54|350.94|348.54|350.94|348.54|350.94|348.54|0
1650618250000|2022-04-22 09:04:10|350.87|348.47|350.74|348.34|350.87|348.47|350.74|348.34|0
1650618260000|2022-04-22 09:04:20|350.61|348.21|350.48|348.08|350.61|348.21|350.48|348.08|0
1650618270000|2022-04-22 09:04:30|350.35|347.95|350.22|347.82|350.35|347.95|350.22|347.82|0
1650618280000|2022-04-22 09:04:40|350.35|347.95|350.35|347.95|350.35|347.95|350.35|347.95|0
1650618290000|2022-04-22 09:04:50|350.61|348.21|350.74|348.34|350.74|348.34|350.61|348.21|0
1650618300000|2022-04-22 09:05:00|350.48|348.08|350.29|347.89|350.55|348.15|350.29|347.89|0
1650618310000|2022-04-22 09:05:10|350.22|347.82|350.48|348.08|350.48|348.08|350.22|347.82|0
1650618320000|2022-04-22 09:05:20|350.42|348.02|350.35|347.95|350.48|348.08|350.35|347.95|0
1650618330000|2022-04-22 09:05:30|350.09|347.69|350.09|347.69|350.09|347.69|350.09|347.69|0
1650618340000|2022-04-22 09:05:40|349.7|347.3|349.96|347.56|349.96|347.56|349.7|347.3|0
1650618350000|2022-04-22 09:05:50|350.09|347.69|349.83|347.43|350.09|347.69|349.83|347.43|0
1650618360000|2022-04-22 09:06:00|349.7|347.3|349.64|347.24|349.7|347.3|349.64|347.24|0
1650618370000|2022-04-22 09:06:10|349.7|347.3|349.18|346.78|349.7|347.3|349.18|346.78|0
1650618380000|2022-04-22 09:06:20|349.25|346.85|349.05|346.65|349.25|346.85|349.05|346.65|0
1650618390000|2022-04-22 09:06:30|349.44|347.04|349.83|347.43|349.83|347.43|349.44|347.04|0
1650618400000|2022-04-22 09:06:40|349.9|347.5|349.83|347.43|349.9|347.5|349.77|347.37|0
1650618410000|2022-04-22 09:06:50|349.77|347.37|349.96|347.56|349.96|347.56|349.77|347.37|0
1650618420000|2022-04-22 09:07:00|350.22|347.82|349.7|347.3|350.22|347.82|349.7|347.3|0
1650618430000|2022-04-22 09:07:10|349.77|347.37|349.57|347.17|349.77|347.37|349.57|347.17|0
1650618440000|2022-04-22 09:07:20|349.44|347.04|349.44|347.04|349.44|347.04|349.38|346.98|0
1650618450000|2022-04-22 09:07:30|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1650618460000|2022-04-22 09:07:40|349.31|346.91|349.44|347.04|349.44|347.04|349.31|346.91|0
1650618470000|2022-04-22 09:07:50|349.31|346.91|349.44|347.04|349.57|347.17|349.31|346.91|0
1650618480000|2022-04-22 09:08:00|349.57|347.17|349.38|346.98|349.57|347.17|349.31|346.91|0
1650618490000|2022-04-22 09:08:10|349.44|347.04|349.57|347.17|349.57|347.17|349.31|346.91|0
1650618500000|2022-04-22 09:08:20|349.64|347.24|349.7|347.3|349.7|347.3|349.64|347.24|0
1650618510000|2022-04-22 09:08:30|349.64|347.24|349.9|347.5|349.9|347.5|349.64|347.24|0
1650618520000|2022-04-22 09:08:40|349.83|347.43|350.09|347.69|350.09|347.69|349.83|347.43|0
1650618530000|2022-04-22 09:08:50|349.96|347.56|350.09|347.69|350.09|347.69|349.9|347.5|0
1650618540000|2022-04-22 09:09:00|350.22|347.82|350.48|348.08|350.48|348.08|350.22|347.82|0
1650618550000|2022-04-22 09:09:10|350.67|348.27|350.87|348.47|350.87|348.47|350.67|348.27|0
1650618560000|2022-04-22 09:09:20|350.74|348.34|350.22|347.82|350.74|348.34|350.22|347.82|0
1650618570000|2022-04-22 09:09:30|350.35|347.95|350.48|348.08|350.48|348.08|350.35|347.95|0
1650618580000|2022-04-22 09:09:40|350.35|347.95|350.22|347.82|350.35|347.95|350.22|347.82|0
1650618590000|2022-04-22 09:09:50|350.28|347.88|350.22|347.82|350.28|347.88|350.22|347.82|0
1650618600000|2022-04-22 09:10:00|350.15|347.75|349.7|347.3|350.15|347.75|349.7|347.3|0
1650618610000|2022-04-22 09:10:10|349.83|347.43|349.77|347.37|349.83|347.43|349.7|347.3|0
1650618620000|2022-04-22 09:10:20|349.7|347.3|349.83|347.43|349.83|347.43|349.7|347.3|0
1650618630000|2022-04-22 09:10:30|349.7|347.3|349.57|347.17|349.83|347.43|349.57|347.17|0
1650618640000|2022-04-22 09:10:40|349.77|347.37|349.96|347.56|349.96|347.56|349.7|347.3|0
1650618650000|2022-04-22 09:10:50|349.83|347.43|349.83|347.43|349.96|347.56|349.83|347.43|0
1650618660000|2022-04-22 09:11:00|349.77|347.37|349.7|347.3|349.83|347.43|349.7|347.3|0
1650618670000|2022-04-22 09:11:10|349.57|347.17|349.57|347.17|349.57|347.17|349.57|347.17|0
1650618710000|2022-04-22 09:11:50|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1650618720000|2022-04-22 09:12:00|349.25|346.85|349.31|346.91|349.31|346.91|349.25|346.85|0
1650618740000|2022-04-22 09:12:20|349.18|346.78|349.05|346.65|349.25|346.85|349.05|346.65|0
1650618750000|2022-04-22 09:12:30|348.92|346.52|348.79|346.39|348.92|346.52|348.79|346.39|0
1650618760000|2022-04-22 09:12:40|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1650618770000|2022-04-22 09:12:50|348.92|346.52|348.92|346.52|348.99|346.59|348.92|346.52|0
1650618780000|2022-04-22 09:13:00|349.05|346.65|349.18|346.78|349.18|346.78|349.05|346.65|0
1650618790000|2022-04-22 09:13:10|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1650618800000|2022-04-22 09:13:20|349.05|346.65|349.05|346.65|349.05|346.65|348.99|346.59|0
1650618820000|2022-04-22 09:13:40|349.18|346.78|349.05|346.65|349.18|346.78|349.05|346.65|0
1650618830000|2022-04-22 09:13:50|348.92|346.52|348.99|346.59|349.05|346.65|348.92|346.52|0
1650618840000|2022-04-22 09:14:00|349.05|346.65|348.79|346.39|349.05|346.65|348.79|346.39|0
1650618850000|2022-04-22 09:14:10|348.99|346.59|348.86|346.46|348.99|346.59|348.86|346.46|0
1650618860000|2022-04-22 09:14:20|348.92|346.52|349.05|346.65|349.05|346.65|348.92|346.52|0
1650618870000|2022-04-22 09:14:30|349.31|346.91|349.25|346.85|349.31|346.91|349.18|346.78|0
1650618880000|2022-04-22 09:14:40|349.18|346.78|349.25|346.85|349.31|346.91|349.18|346.78|0
1650618890000|2022-04-22 09:14:50|349.31|346.91|349.18|346.78|349.31|346.91|349.18|346.78|0
1650618900000|2022-04-22 09:15:00|349.05|346.65|349.05|346.65|349.05|346.65|349.05|346.65|0
1650618910000|2022-04-22 09:15:10|348.92|346.52|349.18|346.78|349.18|346.78|348.92|346.52|0
1650618930000|2022-04-22 09:15:30|349.12|346.72|348.92|346.52|349.12|346.72|348.92|346.52|0
1650618940000|2022-04-22 09:15:40|348.79|346.39|348.92|346.52|349.05|346.65|348.79|346.39|0
1650618960000|2022-04-22 09:16:00|349.05|346.65|348.92|346.52|349.05|346.65|348.92|346.52|0
1650618970000|2022-04-22 09:16:10|348.79|346.39|348.53|346.13|348.79|346.39|348.53|346.13|0
1650618980000|2022-04-22 09:16:20|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1650618990000|2022-04-22 09:16:30|348.86|346.46|348.92|346.52|348.92|346.52|348.86|346.46|0
1650619000000|2022-04-22 09:16:40|348.66|346.26|348.79|346.39|348.79|346.39|348.66|346.26|0
1650619020000|2022-04-22 09:17:00|348.66|346.26|348.53|346.13|348.66|346.26|348.53|346.13|0
1650619030000|2022-04-22 09:17:10|348.66|346.26|348.79|346.39|348.79|346.39|348.66|346.26|0
1650619040000|2022-04-22 09:17:20|349.12|346.72|349.18|346.78|349.31|346.91|349.05|346.65|0
1650619050000|2022-04-22 09:17:30|349.31|346.91|349.37|346.97|349.44|347.04|349.31|346.91|0
1650619060000|2022-04-22 09:17:40|349.31|346.91|349.18|346.78|349.31|346.91|349.18|346.78|0
1650619070000|2022-04-22 09:17:50|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1650619080000|2022-04-22 09:18:00|349.44|347.04|349.31|346.91|349.57|347.17|349.31|346.91|0
1650619090000|2022-04-22 09:18:10|349.44|347.04|349.31|346.91|349.44|347.04|349.18|346.78|0
1650619120000|2022-04-22 09:18:40|349.18|346.78|349.31|346.91|349.31|346.91|349.18|346.78|0
1650619130000|2022-04-22 09:18:50|349.18|346.78|349.05|346.65|349.18|346.78|349.05|346.65|0
1650619140000|2022-04-22 09:19:00|349.18|346.78|349.05|346.65|349.18|346.78|349.05|346.65|0
1650619150000|2022-04-22 09:19:10|348.92|346.52|348.79|346.39|348.92|346.52|348.79|346.39|0
1650619160000|2022-04-22 09:19:20|348.66|346.26|348.66|346.26|348.66|346.26|348.66|346.26|0
1650619180000|2022-04-22 09:19:40|348.79|346.39|348.92|346.52|349.05|346.65|348.79|346.39|0
1650619190000|2022-04-22 09:19:50|348.79|346.39|348.92|346.52|348.92|346.52|348.79|346.39|0
1650619210000|2022-04-22 09:20:10|349.05|346.65|349.18|346.78|349.18|346.78|349.05|346.65|0
1650619230000|2022-04-22 09:20:30|349.31|346.91|349.43|347.03|349.43|347.03|349.31|346.91|0
1650619240000|2022-04-22 09:20:40|349.31|346.91|349.31|346.91|349.31|346.91|349.31|346.91|0
1650619250000|2022-04-22 09:20:50|349.37|346.97|349.18|346.78|349.37|346.97|349.18|346.78|0
1650619260000|2022-04-22 09:21:00|349.05|346.65|348.79|346.39|349.05|346.65|348.79|346.39|0
1650619270000|2022-04-22 09:21:10|348.92|346.52|349.18|346.78|349.18|346.78|348.92|346.52|0
1650619280000|2022-04-22 09:21:20|349.43|347.03|349.3|346.9|349.43|347.03|349.3|346.9|0
1650619290000|2022-04-22 09:21:30|349.18|346.78|349.3|346.9|349.3|346.9|349.18|346.78|0
1650619300000|2022-04-22 09:21:40|349.56|347.16|349.3|346.9|349.56|347.16|349.3|346.9|0
1650619310000|2022-04-22 09:21:50|349.18|346.78|349.3|346.9|349.3|346.9|349.18|346.78|0
1650619320000|2022-04-22 09:22:00|349.43|347.03|349.56|347.16|349.56|347.16|349.43|347.03|0
1650619330000|2022-04-22 09:22:10|349.76|347.36|349.89|347.49|349.89|347.49|349.76|347.36|0
1650619340000|2022-04-22 09:22:20|349.56|347.16|349.37|346.97|349.56|347.16|349.37|346.97|0
1650619350000|2022-04-22 09:22:30|349.3|346.9|349.24|346.84|349.3|346.9|349.24|346.84|0
1650619360000|2022-04-22 09:22:40|349.56|347.16|349.69|347.29|349.69|347.29|349.56|347.16|0
1650619370000|2022-04-22 09:22:50|349.56|347.16|349.95|347.55|349.95|347.55|349.56|347.16|0
1650619380000|2022-04-22 09:23:00|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1650619390000|2022-04-22 09:23:10|349.95|347.55|349.82|347.42|349.95|347.55|349.82|347.42|0
1650619410000|2022-04-22 09:23:30|349.76|347.36|349.69|347.29|349.76|347.36|349.5|347.1|0
1650619420000|2022-04-22 09:23:40|349.82|347.42|349.69|347.29|349.82|347.42|349.69|347.29|0
1650619430000|2022-04-22 09:23:50|349.82|347.42|350.21|347.81|350.21|347.81|349.82|347.42|0
1650619440000|2022-04-22 09:24:00|350.34|347.94|351.12|348.72|351.12|348.72|350.28|347.88|0
1650619450000|2022-04-22 09:24:10|350.99|348.59|350.86|348.46|350.99|348.59|350.86|348.46|0
1650619460000|2022-04-22 09:24:20|350.99|348.59|350.86|348.46|351.12|348.72|350.86|348.46|0
1650619470000|2022-04-22 09:24:30|350.73|348.33|350.6|348.2|350.73|348.33|350.47|348.07|0
1650619480000|2022-04-22 09:24:40|350.47|348.07|350.34|347.94|350.47|348.07|350.34|347.94|0
1650619490000|2022-04-22 09:24:50|350.21|347.81|350.08|347.68|350.21|347.81|350.08|347.68|0
1650619500000|2022-04-22 09:25:00|349.95|347.55|349.89|347.49|349.95|347.55|349.89|347.49|0
1650619510000|2022-04-22 09:25:10|349.95|347.55|349.43|347.03|349.95|347.55|349.43|347.03|0
1650619520000|2022-04-22 09:25:20|349.3|346.9|349.37|346.97|349.37|346.97|349.3|346.9|0
1650619530000|2022-04-22 09:25:30|349.56|347.16|349.82|347.42|349.82|347.42|349.56|347.16|0
1650619540000|2022-04-22 09:25:40|349.69|347.29|349.56|347.16|349.69|347.29|349.56|347.16|0
1650619550000|2022-04-22 09:25:50|349.63|347.23|349.43|347.03|349.63|347.23|349.43|347.03|0
1650619560000|2022-04-22 09:26:00|349.5|347.1|349.43|347.03|349.5|347.1|349.3|346.9|0
1650619570000|2022-04-22 09:26:10|349.56|347.16|349.82|347.42|349.82|347.42|349.56|347.16|0
1650619580000|2022-04-22 09:26:20|349.89|347.49|349.82|347.42|349.89|347.49|349.82|347.42|0
1650619590000|2022-04-22 09:26:30|349.95|347.55|349.95|347.55|350.21|347.81|349.95|347.55|0
1650619600000|2022-04-22 09:26:40|349.82|347.42|349.69|347.29|349.82|347.42|349.69|347.29|0
1650619610000|2022-04-22 09:26:50|349.76|347.36|349.95|347.55|349.95|347.55|349.76|347.36|0
1650619620000|2022-04-22 09:27:00|349.69|347.29|349.43|347.03|349.69|347.29|349.43|347.03|0
1650619630000|2022-04-22 09:27:10|349.56|347.16|349.76|347.36|349.76|347.36|349.56|347.16|0
1650619640000|2022-04-22 09:27:20|349.69|347.29|349.69|347.29|349.82|347.42|349.69|347.29|0
1650619650000|2022-04-22 09:27:30|349.63|347.23|349.56|347.16|349.63|347.23|349.56|347.16|0
1650619660000|2022-04-22 09:27:40|349.82|347.42|349.76|347.36|349.82|347.42|349.76|347.36|0
1650619670000|2022-04-22 09:27:50|349.89|347.49|349.82|347.42|349.89|347.49|349.82|347.42|0
1650619680000|2022-04-22 09:28:00|349.69|347.29|350.08|347.68|350.08|347.68|349.69|347.29|0
1650619690000|2022-04-22 09:28:10|349.69|347.29|349.76|347.36|349.82|347.42|349.69|347.29|0
1650619700000|2022-04-22 09:28:20|349.69|347.29|349.69|347.29|349.69|347.29|349.63|347.23|0
1650619720000|2022-04-22 09:28:40|349.82|347.42|349.95|347.55|349.95|347.55|349.82|347.42|0
1650619730000|2022-04-22 09:28:50|349.82|347.42|349.76|347.36|349.82|347.42|349.69|347.29|0
1650619740000|2022-04-22 09:29:00|349.69|347.29|349.82|347.42|349.82|347.42|349.69|347.29|0
1650619750000|2022-04-22 09:29:10|349.76|347.36|349.95|347.55|349.95|347.55|349.76|347.36|0
1650619760000|2022-04-22 09:29:20|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1650619770000|2022-04-22 09:29:30|349.95|347.55|350.34|347.94|350.34|347.94|349.95|347.55|0
1650619780000|2022-04-22 09:29:40|350.02|347.62|350.08|347.68|350.08|347.68|349.95|347.55|0
1650619790000|2022-04-22 09:29:50|349.95|347.55|349.82|347.42|349.95|347.55|349.82|347.42|0
1650619800000|2022-04-22 09:30:00|349.3|346.9|349.3|346.9|349.43|347.03|349.3|346.9|0
1650619810000|2022-04-22 09:30:10|349.37|346.97|349.43|347.03|349.43|347.03|349.17|346.77|0
1650619820000|2022-04-22 09:30:20|349.37|346.97|349.3|346.9|349.37|346.97|349.3|346.9|0
1650619830000|2022-04-22 09:30:30|349.43|347.03|349.43|347.03|349.5|347.1|349.43|347.03|0
1650619840000|2022-04-22 09:30:40|349.24|346.84|349.17|346.77|349.24|346.84|349.17|346.77|0
1650619850000|2022-04-22 09:30:50|348.85|346.45|349.04|346.64|349.04|346.64|348.85|346.45|0
1650619860000|2022-04-22 09:31:00|348.91|346.51|349.04|346.64|349.04|346.64|348.91|346.51|0
1650619870000|2022-04-22 09:31:10|348.91|346.51|348.91|346.51|348.91|346.51|348.91|346.51|0
1650619880000|2022-04-22 09:31:20|349.3|346.9|349.3|346.9|349.3|346.9|349.3|346.9|0
1650619890000|2022-04-22 09:31:30|349.43|347.03|349.56|347.16|349.56|347.16|349.43|347.03|0
1650619900000|2022-04-22 09:31:40|349.43|347.03|349.3|346.9|349.43|347.03|349.3|346.9|0
1650619920000|2022-04-22 09:32:00|348.98|346.58|348.78|346.38|348.98|346.58|348.78|346.38|0
1650619930000|2022-04-22 09:32:10|348.91|346.51|349.24|346.84|349.24|346.84|348.91|346.51|0
1650619940000|2022-04-22 09:32:20|349.43|347.03|349.3|346.9|349.43|347.03|349.3|346.9|0
1650619950000|2022-04-22 09:32:30|349.24|346.84|349.3|346.9|349.3|346.9|349.17|346.77|0
1650619960000|2022-04-22 09:32:40|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1650619970000|2022-04-22 09:32:50|349.43|347.03|349.43|347.03|349.43|347.03|349.37|346.97|0
1650619980000|2022-04-22 09:33:00|349.56|347.16|349.56|347.16|349.56|347.16|349.56|347.16|0
1650619990000|2022-04-22 09:33:10|349.69|347.29|349.95|347.55|349.95|347.55|349.63|347.23|0
1650620000000|2022-04-22 09:33:20|350.08|347.68|349.95|347.55|350.08|347.68|349.89|347.49|0
1650620020000|2022-04-22 09:33:40|350.08|347.68|350.08|347.68|350.21|347.81|350.08|347.68|0
1650620030000|2022-04-22 09:33:50|350.21|347.81|350.08|347.68|350.21|347.81|350.08|347.68|0
1650620040000|2022-04-22 09:34:00|350.21|347.81|350.21|347.81|350.21|347.81|350.21|347.81|0
1650620050000|2022-04-22 09:34:10|350.08|347.68|350.08|347.68|350.08|347.68|349.95|347.55|0
1650620060000|2022-04-22 09:34:20|350.01|347.61|350.01|347.61|350.01|347.61|350.01|347.61|0
1650620070000|2022-04-22 09:34:30|350.21|347.81|350.08|347.68|350.21|347.81|350.08|347.68|0
1650620080000|2022-04-22 09:34:40|349.95|347.55|350.21|347.81|350.21|347.81|349.95|347.55|0
1650620090000|2022-04-22 09:34:50|350.47|348.07|350.6|348.2|350.6|348.2|350.47|348.07|0
1650620100000|2022-04-22 09:35:00|350.59|348.19|350.34|347.94|350.85|348.45|350.34|347.94|0
1650620110000|2022-04-22 09:35:10|350.47|348.07|350.34|347.94|350.47|348.07|350.21|347.81|0
1650620120000|2022-04-22 09:35:20|350.27|347.87|350.47|348.07|350.47|348.07|350.27|347.87|0
1650620130000|2022-04-22 09:35:30|350.34|347.94|350.27|347.87|350.34|347.94|350.21|347.81|0
1650620140000|2022-04-22 09:35:40|350.21|347.81|350.4|348|350.46|348.06|350.21|347.81|0
1650620150000|2022-04-22 09:35:50|350.34|347.94|350.46|348.06|350.46|348.06|350.34|347.94|0
1650620160000|2022-04-22 09:36:00|350.34|347.94|350.46|348.06|350.46|348.06|350.34|347.94|0
1650620170000|2022-04-22 09:36:10|350.59|348.19|350.59|348.19|350.59|348.19|350.59|348.19|0
1650620180000|2022-04-22 09:36:20|350.72|348.32|350.33|347.93|350.72|348.32|350.33|347.93|0
1650620190000|2022-04-22 09:36:30|350.46|348.06|350.33|347.93|350.46|348.06|350.33|347.93|0
1650620200000|2022-04-22 09:36:40|350.46|348.06|350.59|348.19|350.59|348.19|350.46|348.06|0
1650620210000|2022-04-22 09:36:50|350.46|348.06|350.4|348|350.46|348.06|350.4|348|0
1650620220000|2022-04-22 09:37:00|350.46|348.06|350.46|348.06|350.59|348.19|350.46|348.06|0
1650620230000|2022-04-22 09:37:10|350.53|348.13|350.59|348.19|350.59|348.19|350.53|348.13|0
1650620240000|2022-04-22 09:37:20|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1650620250000|2022-04-22 09:37:30|350.59|348.19|350.72|348.32|350.72|348.32|350.59|348.19|0
1650620260000|2022-04-22 09:37:40|350.85|348.45|350.85|348.45|350.85|348.45|350.85|348.45|0
1650620270000|2022-04-22 09:37:50|350.79|348.39|350.72|348.32|350.85|348.45|350.72|348.32|0
1650620280000|2022-04-22 09:38:00|350.85|348.45|350.85|348.45|350.85|348.45|350.72|348.32|0
1650620290000|2022-04-22 09:38:10|350.72|348.32|350.72|348.32|350.72|348.32|350.72|348.32|0
1650620300000|2022-04-22 09:38:20|350.85|348.45|351.11|348.71|351.24|348.84|350.85|348.45|0
1650620310000|2022-04-22 09:38:30|351.24|348.84|351.5|349.1|351.5|349.1|351.24|348.84|0
1650620320000|2022-04-22 09:38:40|351.24|348.84|351.18|348.78|351.24|348.84|351.18|348.78|0
1650620330000|2022-04-22 09:38:50|351.11|348.71|350.98|348.58|351.11|348.71|350.98|348.58|0
1650620340000|2022-04-22 09:39:00|350.66|348.26|350.33|347.93|350.66|348.26|350.33|347.93|0
1650620350000|2022-04-22 09:39:10|350.46|348.06|350.46|348.06|350.46|348.06|350.46|348.06|0
1650620360000|2022-04-22 09:39:20|350.59|348.19|350.33|347.93|350.59|348.19|350.33|347.93|0
1650620370000|2022-04-22 09:39:30|350.2|347.8|350.53|348.13|350.53|348.13|350.2|347.8|0
1650620380000|2022-04-22 09:39:40|350.46|348.06|350.46|348.06|350.59|348.19|350.46|348.06|0
1650620390000|2022-04-22 09:39:50|350.33|347.93|350.27|347.87|350.4|348|350.27|347.87|0
1650620400000|2022-04-22 09:40:00|350.46|348.06|350.2|347.8|350.46|348.06|350.2|347.8|0
1650620410000|2022-04-22 09:40:10|350.33|347.93|350.4|348|350.4|348|350.33|347.93|0
1650620420000|2022-04-22 09:40:20|350.33|347.93|350.46|348.06|350.46|348.06|350.33|347.93|0
1650620430000|2022-04-22 09:40:30|350.33|347.93|350.2|347.8|350.33|347.93|350.07|347.67|0
1650620440000|2022-04-22 09:40:40|350.07|347.67|350.14|347.74|350.2|347.8|350.07|347.67|0
1650620450000|2022-04-22 09:40:50|350.2|347.8|350.2|347.8|350.2|347.8|350.2|347.8|0
1650620460000|2022-04-22 09:41:00|350.33|347.93|350.33|347.93|350.33|347.93|350.33|347.93|0
1650620470000|2022-04-22 09:41:10|350.2|347.8|350.27|347.87|350.27|347.87|350.2|347.8|0
1650620480000|2022-04-22 09:41:20|350.2|347.8|350.46|348.06|350.46|348.06|350.2|347.8|0
1650620490000|2022-04-22 09:41:30|350.53|348.13|350.46|348.06|350.53|348.13|350.46|348.06|0
1650620500000|2022-04-22 09:41:40|350.59|348.19|350.53|348.13|350.59|348.19|350.53|348.13|0
1650620510000|2022-04-22 09:41:50|350.59|348.19|350.46|348.06|350.59|348.19|350.46|348.06|0
1650620520000|2022-04-22 09:42:00|350.59|348.19|350.59|348.19|350.59|348.19|350.46|348.06|0
1650620530000|2022-04-22 09:42:10|350.72|348.32|350.59|348.19|350.72|348.32|350.59|348.19|0
1650620540000|2022-04-22 09:42:20|350.46|348.06|350.33|347.93|350.46|348.06|350.33|347.93|0
1650620550000|2022-04-22 09:42:30|350.2|347.8|350.27|347.87|350.33|347.93|350.2|347.8|0
1650620560000|2022-04-22 09:42:40|350.33|347.93|350.33|347.93|350.33|347.93|350.07|347.67|0
1650620570000|2022-04-22 09:42:50|350.2|347.8|350.07|347.67|350.2|347.8|350.07|347.67|0
1650620580000|2022-04-22 09:43:00|350.2|347.8|350.07|347.67|350.2|347.8|350.07|347.67|0
1650620590000|2022-04-22 09:43:10|349.94|347.54|349.94|347.54|349.94|347.54|349.94|347.54|0
1650620600000|2022-04-22 09:43:20|350.07|347.67|350.01|347.61|350.07|347.67|350.01|347.61|0
1650620610000|2022-04-22 09:43:30|349.94|347.54|350.33|347.93|350.33|347.93|349.94|347.54|0
1650620620000|2022-04-22 09:43:40|350.2|347.8|350.2|347.8|350.2|347.8|350.07|347.67|0
1650620630000|2022-04-22 09:43:50|350.33|347.93|350.2|347.8|350.33|347.93|350.2|347.8|0
1650620640000|2022-04-22 09:44:00|350.07|347.67|350.07|347.67|350.07|347.67|350.07|347.67|0
1650620650000|2022-04-22 09:44:10|350.2|347.8|350.46|348.06|350.46|348.06|350.2|347.8|0
1650620660000|2022-04-22 09:44:20|350.33|347.93|350.46|348.06|350.46|348.06|350.33|347.93|0
1650620670000|2022-04-22 09:44:30|350.33|347.93|350.59|348.19|350.59|348.19|350.33|347.93|0
1650620680000|2022-04-22 09:44:40|350.72|348.32|350.72|348.32|350.72|348.32|350.66|348.26|0
1650620690000|2022-04-22 09:44:50|350.66|348.26|350.72|348.32|350.72|348.32|350.66|348.26|0
1650620700000|2022-04-22 09:45:00|350.85|348.45|350.98|348.58|350.98|348.58|350.85|348.45|0
1650620710000|2022-04-22 09:45:10|351.11|348.71|351.5|349.1|351.5|349.1|351.11|348.71|0
1650620720000|2022-04-22 09:45:20|351.44|349.04|351.5|349.1|351.5|349.1|351.37|348.97|0
1650620730000|2022-04-22 09:45:30|351.63|349.23|351.89|349.49|352.15|349.75|351.63|349.23|0
1650620740000|2022-04-22 09:45:40|352.02|349.62|352.41|350.01|352.54|350.14|352.02|349.62|0
1650620750000|2022-04-22 09:45:50|352.54|350.14|352.35|349.95|352.54|350.14|352.28|349.88|0
1650620760000|2022-04-22 09:46:00|352.41|350.01|352.22|349.82|352.41|350.01|352.22|349.82|0
1650620770000|2022-04-22 09:46:10|352.02|349.62|351.89|349.49|352.02|349.62|351.89|349.49|0
1650620780000|2022-04-22 09:46:20|352.15|349.75|352.15|349.75|352.15|349.75|352.02|349.62|0
1650620790000|2022-04-22 09:46:30|352.28|349.88|352.41|350.01|352.54|350.14|352.28|349.88|0
1650620800000|2022-04-22 09:46:40|352.54|350.14|352.54|350.14|352.54|350.14|352.35|349.95|0
1650620810000|2022-04-22 09:46:50|352.41|350.01|352.28|349.88|352.41|350.01|352.28|349.88|0
1650620820000|2022-04-22 09:47:00|352.15|349.75|352.15|349.75|352.28|349.88|352.15|349.75|0
1650620840000|2022-04-22 09:47:20|352.02|349.62|352.02|349.62|352.02|349.62|352.02|349.62|0
1650620850000|2022-04-22 09:47:30|352.15|349.75|352.15|349.75|352.15|349.75|352.15|349.75|0
1650620860000|2022-04-22 09:47:40|352.28|349.88|352.02|349.62|352.28|349.88|352.02|349.62|0
1650620870000|2022-04-22 09:47:50|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1650620880000|2022-04-22 09:48:00|352.15|349.75|352.28|349.88|352.28|349.88|352.15|349.75|0
1650620890000|2022-04-22 09:48:10|352.41|350.01|352.67|350.27|352.67|350.27|352.35|349.95|0
1650620900000|2022-04-22 09:48:20|352.61|350.21|352.61|350.21|352.61|350.21|352.61|350.21|0
1650620910000|2022-04-22 09:48:30|352.41|350.01|352.41|350.01|352.41|350.01|352.41|350.01|0
1650620920000|2022-04-22 09:48:40|352.48|350.08|352.54|350.14|352.54|350.14|352.48|350.08|0
1650620930000|2022-04-22 09:48:50|352.61|350.21|352.67|350.27|352.67|350.27|352.54|350.14|0
1650620940000|2022-04-22 09:49:00|352.54|350.14|352.15|349.75|352.54|350.14|352.15|349.75|0
1650620950000|2022-04-22 09:49:10|351.83|349.43|351.89|349.49|351.89|349.49|351.83|349.43|0
1650620960000|2022-04-22 09:49:20|352.02|349.62|351.89|349.49|352.02|349.62|351.89|349.49|0
1650620970000|2022-04-22 09:49:30|352.02|349.62|351.89|349.49|352.09|349.69|351.89|349.49|0
1650620980000|2022-04-22 09:49:40|351.83|349.43|351.89|349.49|351.89|349.49|351.83|349.43|0
1650620990000|2022-04-22 09:49:50|351.96|349.56|351.96|349.56|351.96|349.56|351.96|349.56|0
1650621000000|2022-04-22 09:50:00|351.89|349.49|352.02|349.62|352.02|349.62|351.76|349.36|0
1650621010000|2022-04-22 09:50:10|351.96|349.56|352.28|349.88|352.28|349.88|351.96|349.56|0
1650621020000|2022-04-22 09:50:20|352.41|350.01|352.67|350.27|352.93|350.53|352.41|350.01|0
1650621030000|2022-04-22 09:50:30|352.93|350.53|352.87|350.47|352.93|350.53|352.74|350.34|0
1650621040000|2022-04-22 09:50:40|352.93|350.53|352.8|350.4|353.06|350.66|352.8|350.4|0
1650621050000|2022-04-22 09:50:50|352.93|350.53|352.67|350.27|352.93|350.53|352.67|350.27|0
1650621060000|2022-04-22 09:51:00|352.87|350.47|353.06|350.66|353.06|350.66|352.8|350.4|0
1650621070000|2022-04-22 09:51:10|352.93|350.53|353.19|350.79|353.19|350.79|352.93|350.53|0
1650621080000|2022-04-22 09:51:20|353.06|350.66|353.06|350.66|353.06|350.66|353.06|350.66|0
1650621090000|2022-04-22 09:51:30|353.19|350.79|353.32|350.92|353.32|350.92|353.06|350.66|0
1650621100000|2022-04-22 09:51:40|353.19|350.79|353.32|350.92|353.32|350.92|353.19|350.79|0
1650621110000|2022-04-22 09:51:50|353.45|351.05|353.58|351.18|353.58|351.18|353.45|351.05|0
1650621120000|2022-04-22 09:52:00|353.45|351.05|353.32|350.92|353.45|351.05|353.32|350.92|0
1650621130000|2022-04-22 09:52:10|353.39|350.99|353.06|350.66|353.39|350.99|353.06|350.66|0
1650621140000|2022-04-22 09:52:20|353.32|350.92|353.32|350.92|353.39|350.99|353.32|350.92|0
1650621150000|2022-04-22 09:52:30|353.45|351.05|353.39|350.99|353.58|351.18|353.39|350.99|0
1650621160000|2022-04-22 09:52:40|353.32|350.92|353.19|350.79|353.32|350.92|353.19|350.79|0
1650621170000|2022-04-22 09:52:50|353.32|350.92|353.32|350.92|353.39|350.99|353.32|350.92|0
1650621180000|2022-04-22 09:53:00|353.45|351.05|353.58|351.18|353.58|351.18|353.45|351.05|0
1650621190000|2022-04-22 09:53:10|353.52|351.12|353.45|351.05|353.58|351.18|353.45|351.05|0
1650621200000|2022-04-22 09:53:20|353.58|351.18|353.58|351.18|353.58|351.18|353.58|351.18|0
1650621210000|2022-04-22 09:53:30|353.52|351.12|353.65|351.25|353.65|351.25|353.52|351.12|0
1650621220000|2022-04-22 09:53:40|353.58|351.18|353.45|351.05|353.71|351.31|353.45|351.05|0
1650621230000|2022-04-22 09:53:50|353.58|351.18|353.71|351.31|353.71|351.31|353.58|351.18|0
1650621240000|2022-04-22 09:54:00|353.65|351.25|353.78|351.38|353.78|351.38|353.58|351.18|0
1650621250000|2022-04-22 09:54:10|353.71|351.31|353.58|351.18|353.78|351.38|353.52|351.12|0
1650621260000|2022-04-22 09:54:20|353.71|351.31|353.65|351.25|353.71|351.31|353.58|351.18|0
1650621270000|2022-04-22 09:54:30|353.58|351.18|353.97|351.57|353.97|351.57|353.58|351.18|0
1650621280000|2022-04-22 09:54:40|354.1|351.7|353.97|351.57|354.1|351.7|353.97|351.57|0
1650621290000|2022-04-22 09:54:50|354.1|351.7|354.1|351.7|354.23|351.83|354.1|351.7|0
1650621300000|2022-04-22 09:55:00|353.97|351.57|353.84|351.44|354.17|351.77|353.84|351.44|0
1650621310000|2022-04-22 09:55:10|353.97|351.57|353.71|351.31|353.97|351.57|353.71|351.31|0
1650621320000|2022-04-22 09:55:20|353.78|351.38|353.84|351.44|353.91|351.51|353.71|351.31|0
1650621330000|2022-04-22 09:55:30|353.97|351.57|354.23|351.83|354.23|351.83|353.97|351.57|0
1650621340000|2022-04-22 09:55:40|354.49|352.09|354.23|351.83|354.49|352.09|354.23|351.83|0
1650621350000|2022-04-22 09:55:50|354.3|351.9|354.62|352.22|354.62|352.22|354.23|351.83|0
1650621360000|2022-04-22 09:56:00|354.49|352.09|354.49|352.09|354.49|352.09|354.43|352.03|0
1650621370000|2022-04-22 09:56:10|354.62|352.22|355.28|352.88|355.28|352.88|354.62|352.22|0
1650621380000|2022-04-22 09:56:20|355.15|352.75|355.09|352.69|355.15|352.75|355.09|352.69|0
1650621390000|2022-04-22 09:56:30|355.28|352.88|355.87|353.47|355.87|353.47|355.28|352.88|0
1650621400000|2022-04-22 09:56:40|355.93|353.53|355.67|353.27|355.93|353.53|355.67|353.27|0
1650621410000|2022-04-22 09:56:50|356.46|354.06|356.4|354|356.46|354.06|356.26|353.86|0
1650621420000|2022-04-22 09:57:00|355.93|353.53|355.67|353.27|356.07|353.67|355.54|353.14|0
1650621430000|2022-04-22 09:57:10|355.54|353.14|355.67|353.27|355.8|353.4|355.54|353.14|0
1650621440000|2022-04-22 09:57:20|355.54|353.14|355.67|353.27|355.67|353.27|355.54|353.14|0
1650621450000|2022-04-22 09:57:30|355.54|353.14|355.28|352.88|355.54|353.14|355.28|352.88|0
1650621460000|2022-04-22 09:57:40|355.54|353.14|355.41|353.01|355.54|353.14|355.41|353.01|0
1650621470000|2022-04-22 09:57:50|355.54|353.14|355.54|353.14|355.54|353.14|355.41|353.01|0
1650621480000|2022-04-22 09:58:00|355.67|353.27|355.35|352.95|355.67|353.27|355.35|352.95|0
1650621490000|2022-04-22 09:58:10|355.28|352.88|355.02|352.62|355.28|352.88|354.89|352.49|0
1650621500000|2022-04-22 09:58:20|354.95|352.55|354.49|352.09|354.95|352.55|354.49|352.09|0
1650621510000|2022-04-22 09:58:30|354.36|351.96|354.62|352.22|354.62|352.22|354.36|351.96|0
1650621520000|2022-04-22 09:58:40|354.49|352.09|354.75|352.35|354.75|352.35|354.49|352.09|0
1650621530000|2022-04-22 09:58:50|354.62|352.22|354.62|352.22|354.75|352.35|354.62|352.22|0
1650621540000|2022-04-22 09:59:00|354.75|352.35|354.75|352.35|354.75|352.35|354.49|352.09|0
1650621550000|2022-04-22 09:59:10|354.62|352.22|354.49|352.09|354.75|352.35|354.49|352.09|0
1650621560000|2022-04-22 09:59:20|354.62|352.22|354.75|352.35|354.75|352.35|354.62|352.22|0
1650621570000|2022-04-22 09:59:30|354.82|352.42|354.89|352.49|354.89|352.49|354.82|352.42|0
1650621580000|2022-04-22 09:59:40|355.02|352.62|354.88|352.48|355.15|352.75|354.88|352.48|0
1650621590000|2022-04-22 09:59:50|355.02|352.62|355.15|352.75|355.28|352.88|355.02|352.62|0
1650621600000|2022-04-22 10:00:00|355.28|352.88|355.54|353.14|355.67|353.27|355.28|352.88|0
1650621610000|2022-04-22 10:00:10|355.41|353.01|355.15|352.75|355.41|353.01|355.08|352.68|0
1650621620000|2022-04-22 10:00:20|354.75|352.35|354.82|352.42|354.82|352.42|354.75|352.35|0
1650621630000|2022-04-22 10:00:30|354.75|352.35|354.56|352.16|354.88|352.48|354.56|352.16|0
1650621640000|2022-04-22 10:00:40|354.49|352.09|354.49|352.09|354.49|352.09|354.36|351.96|0
1650621650000|2022-04-22 10:00:50|354.62|352.22|354.49|352.09|354.75|352.35|354.49|352.09|0
1650621660000|2022-04-22 10:01:00|354.62|352.22|354.88|352.48|354.88|352.48|354.62|352.22|0
1650621670000|2022-04-22 10:01:10|355.02|352.62|354.56|352.16|355.02|352.62|354.56|352.16|0
1650621680000|2022-04-22 10:01:20|354.75|352.35|354.62|352.22|354.75|352.35|354.56|352.16|0
1650621690000|2022-04-22 10:01:30|354.49|352.09|354.75|352.35|354.75|352.35|354.49|352.09|0
1650621710000|2022-04-22 10:01:50|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1650621720000|2022-04-22 10:02:00|354.95|352.55|355.01|352.61|355.01|352.61|354.95|352.55|0
1650621730000|2022-04-22 10:02:10|354.88|352.48|354.88|352.48|354.88|352.48|354.88|352.48|0
1650621740000|2022-04-22 10:02:20|355.01|352.61|355.41|353.01|355.41|353.01|355.01|352.61|0
1650621750000|2022-04-22 10:02:30|355.28|352.88|355.21|352.81|355.28|352.88|355.01|352.61|0
1650621760000|2022-04-22 10:02:40|355.15|352.75|355.15|352.75|355.28|352.88|355.15|352.75|0
1650621770000|2022-04-22 10:02:50|354.88|352.48|354.82|352.42|354.88|352.48|354.75|352.35|0
1650621780000|2022-04-22 10:03:00|355.01|352.61|354.75|352.35|355.01|352.61|354.75|352.35|0
1650621790000|2022-04-22 10:03:10|354.62|352.22|354.36|351.96|354.62|352.22|354.36|351.96|0
1650621800000|2022-04-22 10:03:20|354.49|352.09|354.62|352.22|354.62|352.22|354.49|352.09|0
1650621810000|2022-04-22 10:03:30|354.75|352.35|354.62|352.22|354.75|352.35|354.62|352.22|0
1650621820000|2022-04-22 10:03:40|354.49|352.09|354.62|352.22|354.62|352.22|354.49|352.09|0
1650621830000|2022-04-22 10:03:50|354.49|352.09|354.56|352.16|354.62|352.22|354.49|352.09|0
1650621840000|2022-04-22 10:04:00|354.62|352.22|354.62|352.22|354.62|352.22|354.56|352.16|0
1650621850000|2022-04-22 10:04:10|354.49|352.09|354.1|351.7|354.49|352.09|354.1|351.7|0
1650621860000|2022-04-22 10:04:20|353.84|351.44|353.97|351.57|354.1|351.7|353.84|351.44|0
1650621870000|2022-04-22 10:04:30|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1650621880000|2022-04-22 10:04:40|353.97|351.57|353.45|351.05|353.97|351.57|353.45|351.05|0
1650621890000|2022-04-22 10:04:50|353.71|351.31|353.58|351.18|353.71|351.31|353.45|351.05|0
1650621900000|2022-04-22 10:05:00|353.45|351.05|353.51|351.11|353.58|351.18|353.45|351.05|0
1650621910000|2022-04-22 10:05:10|353.58|351.18|353.51|351.11|353.58|351.18|353.45|351.05|0
1650621920000|2022-04-22 10:05:20|353.58|351.18|353.58|351.18|353.71|351.31|353.58|351.18|0
1650621930000|2022-04-22 10:05:30|353.64|351.24|353.44|351.04|353.64|351.24|353.44|351.04|0
1650621940000|2022-04-22 10:05:40|353.58|351.18|353.77|351.37|353.77|351.37|353.58|351.18|0
1650621950000|2022-04-22 10:05:50|353.84|351.44|353.84|351.44|353.84|351.44|353.71|351.31|0
1650621960000|2022-04-22 10:06:00|353.9|351.5|353.97|351.57|353.97|351.57|353.9|351.5|0
1650621970000|2022-04-22 10:06:10|354.1|351.7|353.97|351.57|354.1|351.7|353.97|351.57|0
1650621980000|2022-04-22 10:06:20|353.58|351.18|353.58|351.18|353.71|351.31|353.58|351.18|0
1650621990000|2022-04-22 10:06:30|353.57|351.17|353.57|351.17|353.64|351.24|353.57|351.17|0
1650622000000|2022-04-22 10:06:40|353.31|350.91|353.38|350.98|353.38|350.98|353.18|350.78|0
1650622010000|2022-04-22 10:06:50|353.44|351.04|353.18|350.78|353.44|351.04|353.18|350.78|0
1650622020000|2022-04-22 10:07:00|353.31|350.91|353.31|350.91|353.31|350.91|353.31|350.91|0
1650622030000|2022-04-22 10:07:10|353.25|350.85|353.31|350.91|353.31|350.91|353.18|350.78|0
1650622040000|2022-04-22 10:07:20|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650622050000|2022-04-22 10:07:30|353.57|351.17|353.57|351.17|353.57|351.17|353.57|351.17|0
1650622060000|2022-04-22 10:07:40|353.44|351.04|353.57|351.17|353.57|351.17|353.44|351.04|0
1650622080000|2022-04-22 10:08:00|353.44|351.04|353.44|351.04|353.44|351.04|353.44|351.04|0
1650622090000|2022-04-22 10:08:10|353.84|351.44|353.84|351.44|353.84|351.44|353.84|351.44|0
1650622100000|2022-04-22 10:08:20|353.97|351.57|354.23|351.83|354.23|351.83|353.97|351.57|0
1650622110000|2022-04-22 10:08:30|354.36|351.96|354.16|351.76|354.36|351.96|354.16|351.76|0
1650622120000|2022-04-22 10:08:40|353.97|351.57|353.84|351.44|353.97|351.57|353.84|351.44|0
1650622130000|2022-04-22 10:08:50|353.97|351.57|353.97|351.57|353.97|351.57|353.97|351.57|0
1650622140000|2022-04-22 10:09:00|354.1|351.7|354.1|351.7|354.1|351.7|354.1|351.7|0
1650622150000|2022-04-22 10:09:10|354.36|351.96|354.75|352.35|354.75|352.35|354.36|351.96|0
1650622160000|2022-04-22 10:09:20|354.62|352.22|354.75|352.35|354.75|352.35|354.62|352.22|0
1650622170000|2022-04-22 10:09:30|354.88|352.48|354.75|352.35|354.88|352.48|354.75|352.35|0
1650622180000|2022-04-22 10:09:40|354.88|352.48|355.27|352.87|355.4|353|354.88|352.48|0
1650622190000|2022-04-22 10:09:50|355.14|352.74|355.4|353|355.4|353|355.14|352.74|0
1650622200000|2022-04-22 10:10:00|355.67|353.27|355.14|352.74|355.67|353.27|355.14|352.74|0
1650622210000|2022-04-22 10:10:10|355.21|352.81|355.27|352.87|355.27|352.87|355.21|352.81|0
1650622220000|2022-04-22 10:10:20|355.01|352.61|354.88|352.48|355.01|352.61|354.88|352.48|0
1650622230000|2022-04-22 10:10:30|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1650622240000|2022-04-22 10:10:40|354.88|352.48|354.82|352.42|354.88|352.48|354.82|352.42|0
1650622250000|2022-04-22 10:10:50|354.75|352.35|354.56|352.16|354.75|352.35|354.56|352.16|0
1650622260000|2022-04-22 10:11:00|354.49|352.09|354.75|352.35|354.88|352.48|354.49|352.09|0
1650622280000|2022-04-22 10:11:20|354.82|352.42|354.88|352.48|354.88|352.48|354.75|352.35|0
1650622290000|2022-04-22 10:11:30|354.62|352.22|354.75|352.35|354.88|352.48|354.62|352.22|0
1650622300000|2022-04-22 10:11:40|354.62|352.22|354.62|352.22|354.62|352.22|354.56|352.16|0
1650622310000|2022-04-22 10:11:50|354.49|352.09|354.49|352.09|354.49|352.09|354.49|352.09|0
1650622320000|2022-04-22 10:12:00|354.36|351.96|354.49|352.09|354.49|352.09|354.36|351.96|0
1650622330000|2022-04-22 10:12:10|354.36|351.96|353.64|351.24|354.36|351.96|353.64|351.24|0
1650622340000|2022-04-22 10:12:20|353.7|351.3|353.44|351.04|353.7|351.3|353.44|351.04|0
1650622350000|2022-04-22 10:12:30|353.57|351.17|353.7|351.3|353.7|351.3|353.57|351.17|0
1650622360000|2022-04-22 10:12:40|353.83|351.43|353.96|351.56|353.96|351.56|353.83|351.43|0
1650622370000|2022-04-22 10:12:50|353.9|351.5|353.83|351.43|353.9|351.5|353.7|351.3|0
1650622380000|2022-04-22 10:13:00|353.9|351.5|353.7|351.3|353.9|351.5|353.64|351.24|0
1650622390000|2022-04-22 10:13:10|353.96|351.56|354.09|351.69|354.09|351.69|353.96|351.56|0
1650622400000|2022-04-22 10:13:20|354.23|351.83|354.49|352.09|354.49|352.09|354.23|351.83|0
1650622410000|2022-04-22 10:13:30|354.36|351.96|354.23|351.83|354.49|352.09|354.23|351.83|0
1650622420000|2022-04-22 10:13:40|354.09|351.69|353.83|351.43|354.09|351.69|353.83|351.43|0
1650622430000|2022-04-22 10:13:50|353.96|351.56|354.09|351.69|354.09|351.69|353.96|351.56|0
1650622440000|2022-04-22 10:14:00|354.03|351.63|353.96|351.56|354.09|351.69|353.96|351.56|0
1650622450000|2022-04-22 10:14:10|354.03|351.63|354.03|351.63|354.03|351.63|354.03|351.63|0
1650622460000|2022-04-22 10:14:20|354.09|351.69|354.22|351.82|354.22|351.82|354.09|351.69|0
1650622470000|2022-04-22 10:14:30|354.09|351.69|353.96|351.56|354.09|351.69|353.96|351.56|0
1650622480000|2022-04-22 10:14:40|353.83|351.43|353.7|351.3|353.83|351.43|353.7|351.3|0
1650622490000|2022-04-22 10:14:50|353.57|351.17|353.83|351.43|353.83|351.43|353.57|351.17|0
1650622500000|2022-04-22 10:15:00|353.96|351.56|353.83|351.43|353.96|351.56|353.7|351.3|0
1650622510000|2022-04-22 10:15:10|353.9|351.5|354.09|351.69|354.09|351.69|353.9|351.5|0
1650622550000|2022-04-22 10:15:50|354.22|351.82|354.62|352.22|354.62|352.22|354.22|351.82|0
1650622560000|2022-04-22 10:16:00|354.75|352.35|354.75|352.35|354.75|352.35|354.62|352.22|0
1650622570000|2022-04-22 10:16:10|354.62|352.22|354.62|352.22|354.68|352.28|354.62|352.22|0
1650622580000|2022-04-22 10:16:20|354.75|352.35|354.35|351.95|354.75|352.35|354.35|351.95|0
1650622590000|2022-04-22 10:16:30|354.49|352.09|354.49|352.09|354.49|352.09|354.42|352.02|0
1650622600000|2022-04-22 10:16:40|354.42|352.02|354.49|352.09|354.49|352.09|354.29|351.89|0
1650622610000|2022-04-22 10:16:50|354.62|352.22|354.49|352.09|354.62|352.22|354.49|352.09|0
1650622620000|2022-04-22 10:17:00|354.35|351.95|354.35|351.95|354.35|351.95|354.35|351.95|0
1650622630000|2022-04-22 10:17:10|354.29|351.89|354.62|352.22|354.62|352.22|354.29|351.89|0
1650622640000|2022-04-22 10:17:20|354.48|352.08|354.35|351.95|354.48|352.08|354.35|351.95|0
1650622650000|2022-04-22 10:17:30|354.48|352.08|354.55|352.15|354.62|352.22|354.48|352.08|0
1650622660000|2022-04-22 10:17:40|354.48|352.08|354.22|351.82|354.62|352.22|354.22|351.82|0
1650622670000|2022-04-22 10:17:50|354.29|351.89|354.35|351.95|354.35|351.95|354.22|351.82|0
1650622680000|2022-04-22 10:18:00|354.48|352.08|354.29|351.89|354.48|352.08|354.29|351.89|0
1650622690000|2022-04-22 10:18:10|354.22|351.82|354.48|352.08|354.48|352.08|354.22|351.82|0
1650622700000|2022-04-22 10:18:20|354.42|352.02|354.35|351.95|354.42|352.02|354.35|351.95|0
1650622710000|2022-04-22 10:18:30|354.48|352.08|354.35|351.95|354.48|352.08|354.35|351.95|0
1650622720000|2022-04-22 10:18:40|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1650622730000|2022-04-22 10:18:50|354.35|351.95|354.22|351.82|354.35|351.95|354.22|351.82|0
1650622740000|2022-04-22 10:19:00|354.29|351.89|354.22|351.82|354.29|351.89|354.22|351.82|0
1650622750000|2022-04-22 10:19:10|354.29|351.89|354.61|352.21|354.61|352.21|354.29|351.89|0
1650622760000|2022-04-22 10:19:20|354.55|352.15|354.75|352.35|354.75|352.35|354.48|352.08|0
1650622770000|2022-04-22 10:19:30|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1650622780000|2022-04-22 10:19:40|354.42|352.02|354.35|351.95|354.42|352.02|354.22|351.82|0
1650622790000|2022-04-22 10:19:50|354.48|352.08|354.35|351.95|354.48|352.08|354.35|351.95|0
1650622800000|2022-04-22 10:20:00|354.22|351.82|353.96|351.56|354.22|351.82|353.96|351.56|0
1650622810000|2022-04-22 10:20:10|354.09|351.69|354.16|351.76|354.16|351.76|354.09|351.69|0
1650622820000|2022-04-22 10:20:20|354.35|351.95|354.09|351.69|354.35|351.95|354.09|351.69|0
1650622830000|2022-04-22 10:20:30|354.22|351.82|354.35|351.95|354.35|351.95|354.22|351.82|0
1650622840000|2022-04-22 10:20:40|354.75|352.35|354.75|352.35|354.75|352.35|354.75|352.35|0
1650622850000|2022-04-22 10:20:50|354.61|352.21|354.88|352.48|354.88|352.48|354.61|352.21|0
1650622860000|2022-04-22 10:21:00|354.75|352.35|354.74|352.34|354.75|352.35|354.74|352.34|0
1650622870000|2022-04-22 10:21:10|354.61|352.21|354.74|352.34|354.74|352.34|354.61|352.21|0
1650622880000|2022-04-22 10:21:20|354.68|352.28|354.74|352.34|354.74|352.34|354.68|352.28|0
1650622890000|2022-04-22 10:21:30|354.48|352.08|354.61|352.21|354.61|352.21|354.48|352.08|0
1650622910000|2022-04-22 10:21:50|354.48|352.08|354.61|352.21|354.61|352.21|354.48|352.08|0
1650622920000|2022-04-22 10:22:00|354.48|352.08|354.22|351.82|354.48|352.08|354.22|351.82|0
1650622930000|2022-04-22 10:22:10|354.35|351.95|354.35|351.95|354.42|352.02|354.35|351.95|0
1650622940000|2022-04-22 10:22:20|354.22|351.82|354.35|351.95|354.35|351.95|354.22|351.82|0
1650622960000|2022-04-22 10:22:40|354.48|352.08|354.48|352.08|354.48|352.08|354.35|351.95|0
1650622970000|2022-04-22 10:22:50|354.22|351.82|354.22|351.82|354.22|351.82|354.22|351.82|0
1650622980000|2022-04-22 10:23:00|354.35|351.95|354.29|351.89|354.35|351.95|354.29|351.89|0
1650622990000|2022-04-22 10:23:10|354.42|352.02|354.48|352.08|354.48|352.08|354.42|352.02|0
1650623000000|2022-04-22 10:23:20|354.22|351.82|354.48|352.08|354.48|352.08|354.22|351.82|0
1650623010000|2022-04-22 10:23:30|354.61|352.21|354.61|352.21|354.61|352.21|354.61|352.21|0
1650623020000|2022-04-22 10:23:40|354.35|351.95|353.96|351.56|354.35|351.95|353.83|351.43|0
1650623030000|2022-04-22 10:23:50|354.09|351.69|353.83|351.43|354.09|351.69|353.83|351.43|0
1650623040000|2022-04-22 10:24:00|353.57|351.17|353.7|351.3|353.7|351.3|353.57|351.17|0
1650623050000|2022-04-22 10:24:10|353.77|351.37|354.35|351.95|354.35|351.95|353.77|351.37|0
1650623060000|2022-04-22 10:24:20|354.22|351.82|354.35|351.95|354.35|351.95|354.22|351.82|0
1650623070000|2022-04-22 10:24:30|354.42|352.02|354.61|352.21|354.61|352.21|354.35|351.95|0
1650623080000|2022-04-22 10:24:40|354.48|352.08|354.22|351.82|354.61|352.21|354.22|351.82|0
1650623090000|2022-04-22 10:24:50|354.09|351.69|354.03|351.63|354.09|351.69|353.77|351.37|0
1650623100000|2022-04-22 10:25:00|353.96|351.56|354.22|351.82|354.22|351.82|353.96|351.56|0
1650623110000|2022-04-22 10:25:10|354.09|351.69|354.09|351.69|354.09|351.69|354.09|351.69|0
1650623120000|2022-04-22 10:25:20|353.96|351.56|354.61|352.21|354.61|352.21|353.96|351.56|0
1650623130000|2022-04-22 10:25:30|354.87|352.47|355|352.6|355|352.6|354.87|352.47|0
1650623140000|2022-04-22 10:25:40|354.87|352.47|354.87|352.47|354.87|352.47|354.87|352.47|0
1650623150000|2022-04-22 10:25:50|355.14|352.74|354.74|352.34|355.14|352.74|354.74|352.34|0
1650623160000|2022-04-22 10:26:00|354.61|352.21|354.68|352.28|354.68|352.28|354.48|352.08|0
1650623170000|2022-04-22 10:26:10|354.74|352.34|354.61|352.21|354.74|352.34|354.48|352.08|0
1650623180000|2022-04-22 10:26:20|354.55|352.15|354.87|352.47|354.87|352.47|354.55|352.15|0
1650623190000|2022-04-22 10:26:30|354.74|352.34|354.94|352.54|354.94|352.54|354.74|352.34|0
1650623200000|2022-04-22 10:26:40|355|352.6|354.94|352.54|355|352.6|354.94|352.54|0
1650623210000|2022-04-22 10:26:50|355|352.6|355.14|352.74|355.14|352.74|355|352.6|0
1650623220000|2022-04-22 10:27:00|355|352.6|355.27|352.87|355.27|352.87|355|352.6|0
1650623230000|2022-04-22 10:27:10|355.33|352.93|355.47|353.07|355.47|353.07|355.27|352.87|0
1650623240000|2022-04-22 10:27:20|355.53|353.13|355.27|352.87|355.53|353.13|355.27|352.87|0
1650623250000|2022-04-22 10:27:30|355.53|353.13|355.92|353.52|355.92|353.52|355.53|353.13|0
1650623260000|2022-04-22 10:27:40|355.79|353.39|356.05|353.65|356.05|353.65|355.79|353.39|0
1650623270000|2022-04-22 10:27:50|355.92|353.52|355.79|353.39|355.92|353.52|355.73|353.33|0
1650623280000|2022-04-22 10:28:00|355.66|353.26|355.73|353.33|355.73|353.33|355.66|353.26|0
1650623290000|2022-04-22 10:28:10|355.79|353.39|355.66|353.26|355.79|353.39|355.66|353.26|0
1650623300000|2022-04-22 10:28:20|355.46|353.06|355.4|353|355.46|353.06|355.4|353|0
1650623310000|2022-04-22 10:28:30|355.46|353.06|355.4|353|355.53|353.13|355.4|353|0
1650623320000|2022-04-22 10:28:40|355.53|353.13|355.66|353.26|355.66|353.26|355.4|353|0
1650623330000|2022-04-22 10:28:50|355.79|353.39|356.05|353.65|356.05|353.65|355.79|353.39|0
1650623340000|2022-04-22 10:29:00|356.18|353.78|356.18|353.78|356.18|353.78|356.05|353.65|0
1650623350000|2022-04-22 10:29:10|356.31|353.91|356.45|354.05|356.84|354.44|356.31|353.91|0
1650623360000|2022-04-22 10:29:20|356.51|354.11|356.58|354.18|356.71|354.31|356.51|354.11|0
1650623370000|2022-04-22 10:29:30|356.45|354.05|356.31|353.91|356.51|354.11|356.31|353.91|0
1650623380000|2022-04-22 10:29:40|356.38|353.98|356.18|353.78|356.38|353.98|356.18|353.78|0
1650623390000|2022-04-22 10:29:50|356.31|353.91|356.18|353.78|356.31|353.91|356.18|353.78|0
1650623400000|2022-04-22 10:30:00|356.05|353.65|355.92|353.52|356.05|353.65|355.92|353.52|0
1650623410000|2022-04-22 10:30:10|355.79|353.39|355.79|353.39|355.79|353.39|355.79|353.39|0
1650623420000|2022-04-22 10:30:20|355.92|353.52|355.66|353.26|355.92|353.52|355.66|353.26|0
1650623430000|2022-04-22 10:30:30|355.53|353.13|356.18|353.78|356.18|353.78|355.53|353.13|0
1650623440000|2022-04-22 10:30:40|356.05|353.65|356.18|353.78|356.31|353.91|356.05|353.65|0
1650623450000|2022-04-22 10:30:50|356.12|353.72|356.44|354.04|356.58|354.18|356.12|353.72|0
1650623460000|2022-04-22 10:31:00|356.31|353.91|356.44|354.04|356.44|354.04|356.31|353.91|0
1650623470000|2022-04-22 10:31:10|356.31|353.91|355.53|353.13|356.31|353.91|355.53|353.13|0
1650623480000|2022-04-22 10:31:20|355.33|352.93|355.53|353.13|355.53|353.13|355.26|352.86|0
1650623490000|2022-04-22 10:31:30|355.66|353.26|355.79|353.39|355.79|353.39|355.66|353.26|0
1650623500000|2022-04-22 10:31:40|355.66|353.26|356.18|353.78|356.18|353.78|355.66|353.26|0
1650623510000|2022-04-22 10:31:50|356.44|354.04|356.31|353.91|356.44|354.04|356.31|353.91|0
1650623520000|2022-04-22 10:32:00|356.44|354.04|357.1|354.7|357.1|354.7|356.44|354.04|0
1650623530000|2022-04-22 10:32:10|357.23|354.83|357.36|354.96|357.36|354.96|357.23|354.83|0
1650623540000|2022-04-22 10:32:20|357.3|354.9|356.97|354.57|357.3|354.9|356.97|354.57|0
1650623550000|2022-04-22 10:32:30|357.1|354.7|356.71|354.31|357.1|354.7|356.71|354.31|0
1650623560000|2022-04-22 10:32:40|356.58|354.18|356.51|354.11|356.58|354.18|356.44|354.04|0
1650623570000|2022-04-22 10:32:50|356.44|354.04|356.77|354.37|356.77|354.37|356.44|354.04|0
1650623580000|2022-04-22 10:33:00|356.84|354.44|356.84|354.44|356.84|354.44|356.71|354.31|0
1650623590000|2022-04-22 10:33:10|356.57|354.17|356.44|354.04|356.57|354.17|356.44|354.04|0
1650623600000|2022-04-22 10:33:20|356.57|354.17|356.31|353.91|356.57|354.17|356.31|353.91|0
1650623610000|2022-04-22 10:33:30|356.18|353.78|356.18|353.78|356.18|353.78|355.92|353.52|0
1650623620000|2022-04-22 10:33:40|356.31|353.91|356.31|353.91|356.31|353.91|356.18|353.78|0
1650623640000|2022-04-22 10:34:00|356.18|353.78|356.25|353.85|356.25|353.85|356.18|353.78|0
1650623650000|2022-04-22 10:34:10|355.66|353.26|355.79|353.39|355.79|353.39|355.66|353.26|0
1650623660000|2022-04-22 10:34:20|356.05|353.65|356.18|353.78|356.18|353.78|356.05|353.65|0
1650623670000|2022-04-22 10:34:30|356.31|353.91|356.44|354.04|356.44|354.04|356.31|353.91|0
1650623690000|2022-04-22 10:34:50|356.31|353.91|356.05|353.65|356.31|353.91|355.92|353.52|0
1650623700000|2022-04-22 10:35:00|356.18|353.78|356.44|354.04|356.44|354.04|356.18|353.78|0
1650623710000|2022-04-22 10:35:10|356.51|354.11|356.57|354.17|356.71|354.31|356.51|354.11|0
1650623720000|2022-04-22 10:35:20|356.18|353.78|356.05|353.65|356.18|353.78|356.05|353.65|0
1650623730000|2022-04-22 10:35:30|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1650623740000|2022-04-22 10:35:40|356.25|353.85|356.31|353.91|356.31|353.91|356.25|353.85|0
1650623750000|2022-04-22 10:35:50|356.18|353.78|356.18|353.78|356.31|353.91|356.18|353.78|0
1650623760000|2022-04-22 10:36:00|356.31|353.91|356.05|353.65|356.44|354.04|356.05|353.65|0
1650623770000|2022-04-22 10:36:10|355.92|353.52|355.92|353.52|355.92|353.52|355.79|353.39|0
1650623790000|2022-04-22 10:36:30|356.05|353.65|356.05|353.65|356.05|353.65|356.05|353.65|0
1650623800000|2022-04-22 10:36:40|355.79|353.39|355.66|353.26|355.79|353.39|355.66|353.26|0
1650623810000|2022-04-22 10:36:50|355.52|353.12|355.52|353.12|355.52|353.12|355.26|352.86|0
1650623820000|2022-04-22 10:37:00|355.65|353.25|355.85|353.45|355.99|353.59|355.65|353.25|0
1650623830000|2022-04-22 10:37:10|356.05|353.65|355.92|353.52|356.05|353.65|355.92|353.52|0
1650623840000|2022-04-22 10:37:20|355.99|353.59|356.05|353.65|356.05|353.65|355.99|353.59|0
1650623850000|2022-04-22 10:37:30|355.99|353.59|356.05|353.65|356.05|353.65|355.99|353.59|0
1650623860000|2022-04-22 10:37:40|356.18|353.78|356.25|353.85|356.25|353.85|356.12|353.72|0
1650623870000|2022-04-22 10:37:50|356.31|353.91|356.31|353.91|356.31|353.91|356.12|353.72|0
1650623880000|2022-04-22 10:38:00|356.25|353.85|356.31|353.91|356.31|353.91|356.25|353.85|0
1650623890000|2022-04-22 10:38:10|356.05|353.65|356.18|353.78|356.18|353.78|356.05|353.65|0
1650623910000|2022-04-22 10:38:30|356.31|353.91|356.44|354.04|356.44|354.04|356.31|353.91|0
1650623920000|2022-04-22 10:38:40|356.31|353.91|356.18|353.78|356.31|353.91|356.18|353.78|0
1650623940000|2022-04-22 10:39:00|356.31|353.91|356.31|353.91|356.31|353.91|356.31|353.91|0
1650623950000|2022-04-22 10:39:10|356.18|353.78|356.05|353.65|356.31|353.91|356.05|353.65|0
1650623960000|2022-04-22 10:39:20|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1650623970000|2022-04-22 10:39:30|355.92|353.52|356.18|353.78|356.18|353.78|355.92|353.52|0
1650623980000|2022-04-22 10:39:40|356.05|353.65|355.92|353.52|356.05|353.65|355.92|353.52|0
1650623990000|2022-04-22 10:39:50|356.05|353.65|356.05|353.65|356.12|353.72|356.05|353.65|0
1650624000000|2022-04-22 10:40:00|355.98|353.58|355.98|353.58|355.98|353.58|355.98|353.58|0
1650624010000|2022-04-22 10:40:10|355.78|353.38|356.05|353.65|356.05|353.65|355.78|353.38|0
1650624020000|2022-04-22 10:40:20|355.98|353.58|355.92|353.52|355.98|353.58|355.92|353.52|0
1650624030000|2022-04-22 10:40:30|355.65|353.25|355.65|353.25|355.65|353.25|355.65|353.25|0
1650624040000|2022-04-22 10:40:40|355.72|353.32|355.39|352.99|355.78|353.38|355.39|352.99|0
1650624050000|2022-04-22 10:40:50|355.26|352.86|355|352.6|355.26|352.86|355|352.6|0
1650624060000|2022-04-22 10:41:00|354.87|352.47|354.87|352.47|354.94|352.54|354.74|352.34|0
1650624070000|2022-04-22 10:41:10|354.74|352.34|355.26|352.86|355.26|352.86|354.74|352.34|0
1650624080000|2022-04-22 10:41:20|355.39|352.99|355.39|352.99|355.39|352.99|355.39|352.99|0
1650624090000|2022-04-22 10:41:30|355|352.6|355|352.6|355.13|352.73|354.74|352.34|0
1650624100000|2022-04-22 10:41:40|355.07|352.67|354.94|352.54|355.07|352.67|354.94|352.54|0
1650624110000|2022-04-22 10:41:50|355|352.6|355|352.6|355|352.6|355|352.6|0
1650624120000|2022-04-22 10:42:00|354.93|352.53|355|352.6|355|352.6|354.87|352.47|0
1650624130000|2022-04-22 10:42:10|355.13|352.73|355.13|352.73|355.2|352.8|355.13|352.73|0
1650624140000|2022-04-22 10:42:20|355.26|352.86|355.13|352.73|355.26|352.86|355.13|352.73|0
1650624150000|2022-04-22 10:42:30|355.26|352.86|354.6|352.2|355.26|352.86|354.6|352.2|0
1650624160000|2022-04-22 10:42:40|354.74|352.34|354.6|352.2|354.74|352.34|354.6|352.2|0
1650624170000|2022-04-22 10:42:50|354.47|352.07|354.47|352.07|354.6|352.2|354.47|352.07|0
1650624180000|2022-04-22 10:43:00|354.6|352.2|354.08|351.68|354.6|352.2|354.08|351.68|0
1650624200000|2022-04-22 10:43:20|353.95|351.55|353.69|351.29|353.95|351.55|353.69|351.29|0
1650624210000|2022-04-22 10:43:30|353.82|351.42|353.95|351.55|353.95|351.55|353.82|351.42|0
1650624220000|2022-04-22 10:43:40|354.02|351.62|353.95|351.55|354.08|351.68|353.95|351.55|0
1650624240000|2022-04-22 10:44:00|354.08|351.68|353.95|351.55|354.08|351.68|353.95|351.55|0
1650624260000|2022-04-22 10:44:20|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650624270000|2022-04-22 10:44:30|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650624290000|2022-04-22 10:44:50|353.63|351.23|353.63|351.23|353.63|351.23|353.63|351.23|0
1650624300000|2022-04-22 10:45:00|353.82|351.42|353.63|351.23|353.82|351.42|353.56|351.16|0
1650624310000|2022-04-22 10:45:10|353.69|351.29|353.56|351.16|353.69|351.29|353.56|351.16|0
1650624320000|2022-04-22 10:45:20|353.3|350.9|353.56|351.16|353.56|351.16|353.17|350.77|0
1650624330000|2022-04-22 10:45:30|353.43|351.03|353.23|350.83|353.43|351.03|353.17|350.77|0
1650624340000|2022-04-22 10:45:40|353.3|350.9|353.3|350.9|353.3|350.9|353.17|350.77|0
1650624350000|2022-04-22 10:45:50|353.17|350.77|353.17|350.77|353.3|350.9|353.17|350.77|0
1650624360000|2022-04-22 10:46:00|353.23|350.83|352.97|350.57|353.23|350.83|352.97|350.57|0
1650624370000|2022-04-22 10:46:10|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1650624380000|2022-04-22 10:46:20|352.78|350.38|352.91|350.51|352.91|350.51|352.78|350.38|0
1650624390000|2022-04-22 10:46:30|352.78|350.38|352.91|350.51|352.91|350.51|352.78|350.38|0
1650624400000|2022-04-22 10:46:40|353.04|350.64|353.04|350.64|353.04|350.64|352.97|350.57|0
1650624410000|2022-04-22 10:46:50|352.91|350.51|352.91|350.51|352.91|350.51|352.91|350.51|0
1650624420000|2022-04-22 10:47:00|352.78|350.38|352.84|350.44|352.84|350.44|352.64|350.24|0
1650624430000|2022-04-22 10:47:10|352.91|350.51|352.64|350.24|352.91|350.51|352.64|350.24|0
1650624440000|2022-04-22 10:47:20|352.71|350.31|352.64|350.24|352.71|350.31|352.51|350.11|0
1650624450000|2022-04-22 10:47:30|352.58|350.18|352.64|350.24|352.77|350.37|352.58|350.18|0
1650624460000|2022-04-22 10:47:40|352.71|350.31|352.64|350.24|352.71|350.31|352.64|350.24|0
1650624470000|2022-04-22 10:47:50|352.77|350.37|353.04|350.64|353.04|350.64|352.77|350.37|0
1650624480000|2022-04-22 10:48:00|352.9|350.5|353.04|350.64|353.04|350.64|352.9|350.5|0
1650624490000|2022-04-22 10:48:10|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1650624500000|2022-04-22 10:48:20|353.04|350.64|353.17|350.77|353.17|350.77|353.04|350.64|0
1650624510000|2022-04-22 10:48:30|353.04|350.64|352.9|350.5|353.04|350.64|352.9|350.5|0
1650624520000|2022-04-22 10:48:40|352.84|350.44|352.9|350.5|352.9|350.5|352.84|350.44|0
1650624530000|2022-04-22 10:48:50|352.77|350.37|352.64|350.24|352.77|350.37|352.64|350.24|0
1650624540000|2022-04-22 10:49:00|352.77|350.37|353.03|350.63|353.03|350.63|352.77|350.37|0
1650624550000|2022-04-22 10:49:10|352.9|350.5|352.84|350.44|352.9|350.5|352.84|350.44|0
1650624560000|2022-04-22 10:49:20|352.77|350.37|352.9|350.5|352.9|350.5|352.77|350.37|0
1650624580000|2022-04-22 10:49:40|352.97|350.57|353.03|350.63|353.03|350.63|352.97|350.57|0
1650624590000|2022-04-22 10:49:50|352.97|350.57|352.9|350.5|352.97|350.57|352.9|350.5|0
1650624600000|2022-04-22 10:50:00|352.77|350.37|352.9|350.5|352.9|350.5|352.77|350.37|0
1650624610000|2022-04-22 10:50:10|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1650624620000|2022-04-22 10:50:20|352.9|350.5|352.77|350.37|352.9|350.5|352.77|350.37|0
1650624630000|2022-04-22 10:50:30|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1650624640000|2022-04-22 10:50:40|353.03|350.63|353.3|350.9|353.3|350.9|352.9|350.5|0
1650624650000|2022-04-22 10:50:50|353.29|350.89|353.29|350.89|353.43|351.03|353.29|350.89|0
1650624660000|2022-04-22 10:51:00|353.43|351.03|353.69|351.29|353.69|351.29|353.43|351.03|0
1650624670000|2022-04-22 10:51:10|353.82|351.42|353.56|351.16|353.82|351.42|353.56|351.16|0
1650624680000|2022-04-22 10:51:20|353.69|351.29|353.56|351.16|353.69|351.29|353.56|351.16|0
1650624690000|2022-04-22 10:51:30|353.69|351.29|353.69|351.29|353.82|351.42|353.69|351.29|0
1650624710000|2022-04-22 10:51:50|353.62|351.22|353.69|351.29|353.69|351.29|353.56|351.16|0
1650624720000|2022-04-22 10:52:00|353.56|351.16|353.75|351.35|353.82|351.42|353.56|351.16|0
1650624730000|2022-04-22 10:52:10|353.82|351.42|353.82|351.42|353.82|351.42|353.69|351.29|0
1650624740000|2022-04-22 10:52:20|354.15|351.75|354.15|351.75|354.15|351.75|354.15|351.75|0
1650624750000|2022-04-22 10:52:30|354.08|351.68|353.95|351.55|354.08|351.68|353.82|351.42|0
1650624760000|2022-04-22 10:52:40|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650624770000|2022-04-22 10:52:50|353.82|351.42|353.75|351.35|353.82|351.42|353.69|351.29|0
1650624780000|2022-04-22 10:53:00|353.82|351.42|353.95|351.55|353.95|351.55|353.82|351.42|0
1650624790000|2022-04-22 10:53:10|354.08|351.68|354.86|352.46|354.86|352.46|354.08|351.68|0
1650624800000|2022-04-22 10:53:20|354.73|352.33|354.28|351.88|354.73|352.33|354.28|351.88|0
1650624810000|2022-04-22 10:53:30|354.15|351.75|354.21|351.81|354.34|351.94|354.15|351.75|0
1650624820000|2022-04-22 10:53:40|354.08|351.68|354.21|351.81|354.21|351.81|354.08|351.68|0
1650624830000|2022-04-22 10:53:50|354.15|351.75|354.08|351.68|354.21|351.81|354.08|351.68|0
1650624840000|2022-04-22 10:54:00|354.14|351.74|354.14|351.74|354.14|351.74|354.14|351.74|0
1650624850000|2022-04-22 10:54:10|354.08|351.68|354.34|351.94|354.34|351.94|354.01|351.61|0
1650624860000|2022-04-22 10:54:20|354.28|351.88|354.34|351.94|354.47|352.07|354.28|351.88|0
1650624870000|2022-04-22 10:54:30|354.47|352.07|354.6|352.2|354.6|352.2|354.47|352.07|0
1650624880000|2022-04-22 10:54:40|354.73|352.33|354.6|352.2|354.73|352.33|354.6|352.2|0
1650624890000|2022-04-22 10:54:50|354.73|352.33|354.73|352.33|354.73|352.33|354.6|352.2|0
1650624900000|2022-04-22 10:55:00|354.8|352.4|354.47|352.07|354.8|352.4|354.47|352.07|0
1650624910000|2022-04-22 10:55:10|354.6|352.2|354.67|352.27|354.67|352.27|354.54|352.14|0
1650624920000|2022-04-22 10:55:20|354.73|352.33|354.54|352.14|354.73|352.33|354.54|352.14|0
1650624930000|2022-04-22 10:55:30|354.47|352.07|354.54|352.14|354.54|352.14|354.47|352.07|0
1650624940000|2022-04-22 10:55:40|354.6|352.2|354.6|352.2|354.67|352.27|354.6|352.2|0
1650624950000|2022-04-22 10:55:50|354.54|352.14|354.34|351.94|354.54|352.14|354.34|351.94|0
1650624960000|2022-04-22 10:56:00|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650624970000|2022-04-22 10:56:10|354.73|352.33|354.67|352.27|354.86|352.46|354.67|352.27|0
1650624980000|2022-04-22 10:56:20|354.86|352.46|354.99|352.59|354.99|352.59|354.86|352.46|0
1650624990000|2022-04-22 10:56:30|354.73|352.33|354.67|352.27|354.73|352.33|354.67|352.27|0
1650625000000|2022-04-22 10:56:40|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1650625010000|2022-04-22 10:56:50|354.8|352.4|354.86|352.46|354.86|352.46|354.73|352.33|0
1650625020000|2022-04-22 10:57:00|354.73|352.33|354.73|352.33|354.73|352.33|354.73|352.33|0
1650625030000|2022-04-22 10:57:10|354.6|352.2|354.6|352.2|354.67|352.27|354.6|352.2|0
1650625040000|2022-04-22 10:57:20|354.47|352.07|354.47|352.07|354.47|352.07|354.47|352.07|0
1650625050000|2022-04-22 10:57:30|354.6|352.2|354.99|352.59|355.06|352.66|354.6|352.2|0
1650625060000|2022-04-22 10:57:40|355.12|352.72|355.12|352.72|355.12|352.72|355.12|352.72|0
1650625070000|2022-04-22 10:57:50|354.99|352.59|355.12|352.72|355.12|352.72|354.99|352.59|0
1650625080000|2022-04-22 10:58:00|354.73|352.33|354.47|352.07|354.73|352.33|354.47|352.07|0
1650625090000|2022-04-22 10:58:10|354.34|351.94|354.08|351.68|354.34|351.94|353.94|351.54|0
1650625100000|2022-04-22 10:58:20|353.94|351.54|353.94|351.54|353.94|351.54|353.88|351.48|0
1650625110000|2022-04-22 10:58:30|354.21|351.81|354.08|351.68|354.21|351.81|354.08|351.68|0
1650625120000|2022-04-22 10:58:40|353.94|351.54|353.55|351.15|353.94|351.54|353.55|351.15|0
1650625130000|2022-04-22 10:58:50|353.68|351.28|353.68|351.28|353.81|351.41|353.68|351.28|0
1650625140000|2022-04-22 10:59:00|353.55|351.15|353.55|351.15|353.55|351.15|353.49|351.09|0
1650625150000|2022-04-22 10:59:10|353.68|351.28|353.68|351.28|353.68|351.28|353.68|351.28|0
1650625160000|2022-04-22 10:59:20|353.62|351.22|353.75|351.35|353.75|351.35|353.55|351.15|0
1650625170000|2022-04-22 10:59:30|353.68|351.28|353.81|351.41|353.81|351.41|353.68|351.28|0
1650625180000|2022-04-22 10:59:40|353.94|351.54|353.94|351.54|353.94|351.54|353.88|351.48|0
1650625190000|2022-04-22 10:59:50|353.81|351.41|353.81|351.41|353.81|351.41|353.81|351.41|0
1650625200000|2022-04-22 11:00:00|353.88|351.48|353.68|351.28|353.88|351.48|353.68|351.28|0
1650625210000|2022-04-22 11:00:10|353.62|351.22|353.62|351.22|353.62|351.22|353.62|351.22|0
1650625220000|2022-04-22 11:00:20|353.42|351.02|353.03|350.63|353.42|351.02|353.03|350.63|0
1650625230000|2022-04-22 11:00:30|353.16|350.76|353.16|350.76|353.16|350.76|353.16|350.76|0
1650625240000|2022-04-22 11:00:40|353.1|350.7|352.9|350.5|353.1|350.7|352.9|350.5|0
1650625250000|2022-04-22 11:00:50|353.03|350.63|352.9|350.5|353.03|350.63|352.9|350.5|0
1650625260000|2022-04-22 11:01:00|352.77|350.37|352.51|350.11|352.77|350.37|352.51|350.11|0
1650625270000|2022-04-22 11:01:10|352.64|350.24|352.9|350.5|352.9|350.5|352.64|350.24|0
1650625280000|2022-04-22 11:01:20|353.03|350.63|353.16|350.76|353.16|350.76|353.03|350.63|0
1650625290000|2022-04-22 11:01:30|353.03|350.63|353.03|350.63|353.03|350.63|352.97|350.57|0
1650625300000|2022-04-22 11:01:40|353.29|350.89|353.16|350.76|353.29|350.89|353.16|350.76|0
1650625310000|2022-04-22 11:01:50|353.29|350.89|353.42|351.02|353.42|351.02|353.29|350.89|0
1650625320000|2022-04-22 11:02:00|353.29|350.89|353.55|351.15|353.55|351.15|353.29|350.89|0
1650625330000|2022-04-22 11:02:10|353.68|351.28|353.49|351.09|353.68|351.28|353.49|351.09|0
1650625340000|2022-04-22 11:02:20|353.55|351.15|353.62|351.22|353.62|351.22|353.55|351.15|0
1650625350000|2022-04-22 11:02:30|353.55|351.15|353.42|351.02|353.55|351.15|353.42|351.02|0
1650625360000|2022-04-22 11:02:40|353.49|351.09|353.03|350.63|353.49|351.09|353.03|350.63|0
1650625370000|2022-04-22 11:02:50|352.9|350.5|353.03|350.63|353.03|350.63|352.77|350.37|0
1650625380000|2022-04-22 11:03:00|352.9|350.5|352.77|350.37|352.9|350.5|352.77|350.37|0
1650625390000|2022-04-22 11:03:10|352.9|350.5|353.03|350.63|353.03|350.63|352.9|350.5|0
1650625400000|2022-04-22 11:03:20|352.9|350.5|352.77|350.37|353.1|350.7|352.77|350.37|0
1650625410000|2022-04-22 11:03:30|352.84|350.44|352.77|350.37|352.84|350.44|352.64|350.24|0
1650625420000|2022-04-22 11:03:40|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1650625430000|2022-04-22 11:03:50|352.71|350.31|352.64|350.24|352.71|350.31|352.64|350.24|0
1650625440000|2022-04-22 11:04:00|352.57|350.17|352.51|350.11|352.64|350.24|352.51|350.11|0
1650625450000|2022-04-22 11:04:10|352.64|350.24|353.03|350.63|353.03|350.63|352.64|350.24|0
1650625460000|2022-04-22 11:04:20|353.16|350.76|352.9|350.5|353.16|350.76|352.77|350.37|0
1650625470000|2022-04-22 11:04:30|353.03|350.63|353.03|350.63|353.03|350.63|353.03|350.63|0
1650625480000|2022-04-22 11:04:40|352.77|350.37|353.03|350.63|353.03|350.63|352.77|350.37|0
1650625490000|2022-04-22 11:04:50|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1650625500000|2022-04-22 11:05:00|352.51|350.11|352.64|350.24|352.64|350.24|352.51|350.11|0
1650625520000|2022-04-22 11:05:20|352.77|350.37|352.64|350.24|352.77|350.37|352.64|350.24|0
1650625530000|2022-04-22 11:05:30|352.51|350.11|352.77|350.37|352.77|350.37|352.51|350.11|0
1650625540000|2022-04-22 11:05:40|352.9|350.5|353.03|350.63|353.03|350.63|352.9|350.5|0
1650625550000|2022-04-22 11:05:50|353.29|350.89|353.29|350.89|353.29|350.89|353.29|350.89|0
1650625560000|2022-04-22 11:06:00|353.68|351.28|353.68|351.28|353.68|351.28|353.68|351.28|0
1650625570000|2022-04-22 11:06:10|353.55|351.15|353.29|350.89|353.55|351.15|353.29|350.89|0
1650625580000|2022-04-22 11:06:20|353.42|351.02|353.42|351.02|353.42|351.02|353.42|351.02|0
1650625590000|2022-04-22 11:06:30|353.29|350.89|353.49|351.09|353.49|351.09|353.29|350.89|0
1650625600000|2022-04-22 11:06:40|353.42|351.02|353.42|351.02|353.55|351.15|353.42|351.02|0
1650625610000|2022-04-22 11:06:50|353.29|350.89|353.03|350.63|353.29|350.89|353.03|350.63|0
1650625620000|2022-04-22 11:07:00|352.64|350.24|352.38|349.98|352.64|350.24|352.38|349.98|0
1650625630000|2022-04-22 11:07:10|352.25|349.85|352.38|349.98|352.38|349.98|352.25|349.85|0
1650625640000|2022-04-22 11:07:20|352.25|349.85|352.25|349.85|352.25|349.85|352.25|349.85|0
1650625650000|2022-04-22 11:07:30|352.11|349.71|351.98|349.58|352.11|349.71|351.98|349.58|0
1650625660000|2022-04-22 11:07:40|351.85|349.45|351.85|349.45|351.85|349.45|351.85|349.45|0
1650625670000|2022-04-22 11:07:50|351.72|349.32|351.72|349.32|351.72|349.32|351.59|349.19|0
1650625680000|2022-04-22 11:08:00|351.59|349.19|351.33|348.93|351.59|349.19|351.33|348.93|0
1650625690000|2022-04-22 11:08:10|351.46|349.06|351.59|349.19|351.59|349.19|351.33|348.93|0
1650625700000|2022-04-22 11:08:20|351.33|348.93|351.72|349.32|351.72|349.32|351.33|348.93|0
1650625710000|2022-04-22 11:08:30|351.66|349.26|351.59|349.19|351.66|349.26|351.59|349.19|0
1650625720000|2022-04-22 11:08:40|351.72|349.32|351.79|349.39|351.85|349.45|351.72|349.32|0
1650625730000|2022-04-22 11:08:50|351.72|349.32|351.85|349.45|351.85|349.45|351.72|349.32|0
1650625740000|2022-04-22 11:09:00|351.59|349.19|351.59|349.19|351.72|349.32|351.59|349.19|0
1650625750000|2022-04-22 11:09:10|351.72|349.32|351.59|349.19|351.85|349.45|351.59|349.19|0
1650625760000|2022-04-22 11:09:20|351.4|349|351.46|349.06|351.46|349.06|351.4|349|0
1650625770000|2022-04-22 11:09:30|351.4|349|350.94|348.54|351.4|349|350.94|348.54|0
1650625780000|2022-04-22 11:09:40|351.14|348.74|351.07|348.67|351.14|348.74|351.07|348.67|0
1650625790000|2022-04-22 11:09:50|351.33|348.93|351.2|348.8|351.33|348.93|351.2|348.8|0
1650625800000|2022-04-22 11:10:00|351.07|348.67|350.81|348.41|351.07|348.67|350.81|348.41|0
1650625810000|2022-04-22 11:10:10|350.68|348.28|350.68|348.28|350.68|348.28|350.55|348.15|0
1650625820000|2022-04-22 11:10:20|350.81|348.41|350.81|348.41|350.81|348.41|350.68|348.28|0
1650625830000|2022-04-22 11:10:30|350.68|348.28|350.55|348.15|350.68|348.28|350.55|348.15|0
1650625840000|2022-04-22 11:10:40|350.68|348.28|350.81|348.41|350.81|348.41|350.68|348.28|0
1650625850000|2022-04-22 11:10:50|350.68|348.28|350.55|348.15|350.68|348.28|350.42|348.02|0
1650625860000|2022-04-22 11:11:00|350.42|348.02|350.29|347.89|350.42|348.02|350.29|347.89|0
1650625870000|2022-04-22 11:11:10|350.42|348.02|349.78|347.38|350.42|348.02|349.78|347.38|0
1650625880000|2022-04-22 11:11:20|349.91|347.51|349.65|347.25|349.91|347.51|349.52|347.12|0
1650625890000|2022-04-22 11:11:30|349.91|347.51|350.03|347.63|350.03|347.63|349.91|347.51|0
1650625900000|2022-04-22 11:11:40|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1650625910000|2022-04-22 11:11:50|350.42|348.02|350.42|348.02|350.42|348.02|350.29|347.89|0
1650625920000|2022-04-22 11:12:00|350.29|347.89|350.03|347.63|350.29|347.89|350.03|347.63|0
1650625930000|2022-04-22 11:12:10|349.78|347.38|349.78|347.38|349.78|347.38|349.65|347.25|0
1650625940000|2022-04-22 11:12:20|349.65|347.25|349.52|347.12|349.65|347.25|349.39|346.99|0
1650625950000|2022-04-22 11:12:30|349.45|347.05|349.52|347.12|349.52|347.12|349.39|346.99|0
1650625960000|2022-04-22 11:12:40|349.84|347.44|349.65|347.25|349.84|347.44|349.65|347.25|0
1650625970000|2022-04-22 11:12:50|349.52|347.12|349.39|346.99|349.52|347.12|349.39|346.99|0
1650625980000|2022-04-22 11:13:00|349.65|347.25|349.52|347.12|349.65|347.25|349.52|347.12|0
1650625990000|2022-04-22 11:13:10|349.39|346.99|349.52|347.12|349.52|347.12|349.39|346.99|0
1650626000000|2022-04-22 11:13:20|349.65|347.25|349.65|347.25|349.71|347.31|349.65|347.25|0
1650626010000|2022-04-22 11:13:30|349.9|347.5|349.77|347.37|349.9|347.5|349.65|347.25|0
1650626020000|2022-04-22 11:13:40|349.65|347.25|349.77|347.37|349.77|347.37|349.65|347.25|0
1650626030000|2022-04-22 11:13:50|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1650626040000|2022-04-22 11:14:00|349.97|347.57|350.03|347.63|350.03|347.63|349.97|347.57|0
1650626050000|2022-04-22 11:14:10|349.97|347.57|350.55|348.15|350.55|348.15|349.97|347.57|0
1650626060000|2022-04-22 11:14:20|349.9|347.5|349.39|346.99|349.9|347.5|349.39|346.99|0
1650626070000|2022-04-22 11:14:30|349.52|347.12|349.64|347.24|349.64|347.24|349.52|347.12|0
1650626080000|2022-04-22 11:14:40|349.77|347.37|349.64|347.24|349.77|347.37|349.64|347.24|0
1650626090000|2022-04-22 11:14:50|349.77|347.37|349.64|347.24|349.77|347.37|349.64|347.24|0
1650626100000|2022-04-22 11:15:00|349.77|347.37|349.77|347.37|349.77|347.37|349.77|347.37|0
1650626110000|2022-04-22 11:15:10|349.9|347.5|350.42|348.02|350.42|348.02|349.9|347.5|0
1650626120000|2022-04-22 11:15:20|350.29|347.89|350.55|348.15|350.55|348.15|350.29|347.89|0
1650626130000|2022-04-22 11:15:30|350.42|348.02|350.55|348.15|350.55|348.15|350.42|348.02|0
1650626140000|2022-04-22 11:15:40|350.42|348.02|350.36|347.96|350.42|348.02|350.36|347.96|0
1650626150000|2022-04-22 11:15:50|350.42|348.02|350.55|348.15|350.55|348.15|350.42|348.02|0
1650626160000|2022-04-22 11:16:00|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1650626170000|2022-04-22 11:16:10|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1650626180000|2022-04-22 11:16:20|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1650626190000|2022-04-22 11:16:30|350.16|347.76|350.16|347.76|350.16|347.76|350.16|347.76|0
1650626200000|2022-04-22 11:16:40|350.42|348.02|350.29|347.89|350.42|348.02|350.29|347.89|0
1650626210000|2022-04-22 11:16:50|350.16|347.76|350.42|348.02|350.42|348.02|350.16|347.76|0
1650626220000|2022-04-22 11:17:00|350.29|347.89|350.42|348.02|350.42|348.02|350.29|347.89|0
1650626230000|2022-04-22 11:17:10|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1650626240000|2022-04-22 11:17:20|350.16|347.76|350.29|347.89|350.42|348.02|350.16|347.76|0
1650626250000|2022-04-22 11:17:30|350.16|347.76|350.03|347.63|350.16|347.76|350.03|347.63|0
1650626260000|2022-04-22 11:17:40|350.16|347.76|350.03|347.63|350.29|347.89|350.03|347.63|0
1650626270000|2022-04-22 11:17:50|349.9|347.5|349.64|347.24|349.9|347.5|349.64|347.24|0
1650626280000|2022-04-22 11:18:00|349.9|347.5|350.16|347.76|350.29|347.89|349.9|347.5|0
1650626290000|2022-04-22 11:18:10|350.1|347.7|349.64|347.24|350.1|347.7|349.64|347.24|0
1650626300000|2022-04-22 11:18:20|349.77|347.37|349.77|347.37|349.77|347.37|349.64|347.24|0
1650626310000|2022-04-22 11:18:30|349.51|347.11|349.64|347.24|349.64|347.24|349.38|346.98|0
1650626320000|2022-04-22 11:18:40|349.58|347.18|349.51|347.11|349.77|347.37|349.51|347.11|0
1650626330000|2022-04-22 11:18:50|349.64|347.24|349.77|347.37|349.77|347.37|349.64|347.24|0
1650626340000|2022-04-22 11:19:00|349.64|347.24|349.77|347.37|349.77|347.37|349.51|347.11|0
1650626350000|2022-04-22 11:19:10|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1650626360000|2022-04-22 11:19:20|349.51|347.11|349.64|347.24|349.64|347.24|349.51|347.11|0
1650626370000|2022-04-22 11:19:30|349.77|347.37|349.77|347.37|349.77|347.37|349.64|347.24|0
1650626380000|2022-04-22 11:19:40|349.64|347.24|349.51|347.11|349.64|347.24|349.51|347.11|0
1650626390000|2022-04-22 11:19:50|349.38|346.98|349.51|347.11|349.51|347.11|349.38|346.98|0
1650626400000|2022-04-22 11:20:00|349.64|347.24|349.64|347.24|349.77|347.37|349.64|347.24|0
1650626430000|2022-04-22 11:20:30|349.51|347.11|349.64|347.24|349.77|347.37|349.51|347.11|0
1650626440000|2022-04-22 11:20:40|349.51|347.11|349.51|347.11|349.64|347.24|349.51|347.11|0
1650626460000|2022-04-22 11:21:00|349.58|347.18|349.51|347.11|349.58|347.18|349.51|347.11|0
1650626470000|2022-04-22 11:21:10|349.64|347.24|349.38|346.98|349.64|347.24|349.38|346.98|0
1650626480000|2022-04-22 11:21:20|349.51|347.11|349.51|347.11|349.51|347.11|349.38|346.98|0
1650626490000|2022-04-22 11:21:30|349.38|346.98|349.64|347.24|349.64|347.24|349.38|346.98|0
1650626500000|2022-04-22 11:21:40|349.51|347.11|349.77|347.37|349.77|347.37|349.51|347.11|0
1650626510000|2022-04-22 11:21:50|349.64|347.24|349.64|347.24|349.64|347.24|349.64|347.24|0
1650626520000|2022-04-22 11:22:00|349.38|346.98|349.64|347.24|349.64|347.24|349.38|346.98|0
1650626530000|2022-04-22 11:22:10|349.51|347.11|349.51|347.11|349.51|347.11|349.51|347.11|0
1650626540000|2022-04-22 11:22:20|349.64|347.24|349.77|347.37|349.77|347.37|349.64|347.24|0
1650626550000|2022-04-22 11:22:30|349.64|347.24|349.84|347.44|349.84|347.44|349.64|347.24|0
1650626560000|2022-04-22 11:22:40|349.9|347.5|350.03|347.63|350.16|347.76|349.9|347.5|0
1650626570000|2022-04-22 11:22:50|350.1|347.7|350.16|347.76|350.16|347.76|350.03|347.63|0
1650626580000|2022-04-22 11:23:00|350.29|347.89|350.36|347.96|350.36|347.96|350.29|347.89|0
1650626590000|2022-04-22 11:23:10|350.29|347.89|350.16|347.76|350.29|347.89|350.16|347.76|0
1650626600000|2022-04-22 11:23:20|350.29|347.89|350.23|347.83|350.29|347.89|350.16|347.76|0
1650626610000|2022-04-22 11:23:30|350.42|348.02|350.42|348.02|350.55|348.15|350.42|348.02|0
1650626620000|2022-04-22 11:23:40|350.49|348.09|350.55|348.15|350.55|348.15|350.49|348.09|0
1650626640000|2022-04-22 11:24:00|350.42|348.02|350.42|348.02|350.42|348.02|350.42|348.02|0
1650626650000|2022-04-22 11:24:10|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1650626680000|2022-04-22 11:24:40|350.03|347.63|350.03|347.63|350.03|347.63|350.03|347.63|0
1650626690000|2022-04-22 11:24:50|349.9|347.5|350.03|347.63|350.03|347.63|349.9|347.5|0
1650626700000|2022-04-22 11:25:00|350.1|347.7|350.29|347.89|350.29|347.89|350.03|347.63|0
1650626710000|2022-04-22 11:25:10|350.42|348.02|350.29|347.89|350.42|348.02|350.29|347.89|0
1650626720000|2022-04-22 11:25:20|350.42|348.02|350.29|347.89|350.42|348.02|350.29|347.89|0
1650626740000|2022-04-22 11:25:40|350.16|347.76|350.16|347.76|350.29|347.89|350.16|347.76|0
1650626750000|2022-04-22 11:25:50|350.29|347.89|350.16|347.76|350.29|347.89|350.16|347.76|0
1650626760000|2022-04-22 11:26:00|350.23|347.83|350.42|348.02|350.42|348.02|350.23|347.83|0
1650626770000|2022-04-22 11:26:10|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1650626780000|2022-04-22 11:26:20|350.68|348.28|350.68|348.28|350.68|348.28|350.68|348.28|0
1650626790000|2022-04-22 11:26:30|350.55|348.15|350.55|348.15|350.55|348.15|350.55|348.15|0
1650626800000|2022-04-22 11:26:40|350.48|348.08|350.55|348.15|350.55|348.15|350.48|348.08|0
1650626810000|2022-04-22 11:26:50|350.42|348.02|350.23|347.83|350.42|348.02|350.16|347.76|0
1650626820000|2022-04-22 11:27:00|350.29|347.89|350.16|347.76|350.29|347.89|350.16|347.76|0
1650626830000|2022-04-22 11:27:10|350.03|347.63|350.03|347.63|350.03|347.63|350.03|347.63|0
1650626850000|2022-04-22 11:27:30|350.16|347.76|350.16|347.76|350.16|347.76|350.03|347.63|0
1650626860000|2022-04-22 11:27:40|350.03|347.63|350.29|347.89|350.29|347.89|350.03|347.63|0
1650626870000|2022-04-22 11:27:50|350.22|347.82|350.16|347.76|350.22|347.82|350.16|347.76|0
1650626890000|2022-04-22 11:28:10|350.1|347.7|350.16|347.76|350.16|347.76|350.1|347.7|0
1650626900000|2022-04-22 11:28:20|350.29|347.89|350.29|347.89|350.29|347.89|350.29|347.89|0
1650626910000|2022-04-22 11:28:30|350.16|347.76|350.03|347.63|350.16|347.76|350.03|347.63|0
1650626930000|2022-04-22 11:28:50|349.9|347.5|349.97|347.57|350.03|347.63|349.9|347.5|0
1650626940000|2022-04-22 11:29:00|349.9|347.5|349.97|347.57|350.03|347.63|349.9|347.5|0
1650626950000|2022-04-22 11:29:10|349.9|347.5|349.38|346.98|349.9|347.5|349.38|346.98|0
1650626960000|2022-04-22 11:29:20|349.51|347.11|349.64|347.24|349.64|347.24|349.51|347.11|0
1650626970000|2022-04-22 11:29:30|349.77|347.37|349.64|347.24|349.77|347.37|349.64|347.24|0
1650626980000|2022-04-22 11:29:40|349.77|347.37|349.64|347.24|349.77|347.37|349.64|347.24|0
1650627000000|2022-04-22 11:30:00|349.51|347.11|349.64|347.24|349.64|347.24|349.51|347.11|0
1650627010000|2022-04-22 11:30:10|350.03|347.63|350.16|347.76|350.16|347.76|350.03|347.63|0
1650627020000|2022-04-22 11:30:20|350.09|347.69|350.03|347.63|350.09|347.69|350.03|347.63|0
1650627030000|2022-04-22 11:30:30|350.16|347.76|350.16|347.76|350.16|347.76|350.03|347.63|0
1650627040000|2022-04-22 11:30:40|350.09|347.69|349.64|347.24|350.09|347.69|349.64|347.24|0
1650627050000|2022-04-22 11:30:50|349.51|347.11|349.38|346.98|349.51|347.11|349.38|346.98|0
1650627060000|2022-04-22 11:31:00|349.51|347.11|349.38|346.98|349.51|347.11|349.38|346.98|0
1650627070000|2022-04-22 11:31:10|348.99|346.59|349.12|346.72|349.12|346.72|348.99|346.59|0
1650627080000|2022-04-22 11:31:20|348.99|346.59|348.99|346.59|348.99|346.59|348.86|346.46|0
1650627090000|2022-04-22 11:31:30|349.12|346.72|349.12|346.72|349.12|346.72|349.12|346.72|0
1650627100000|2022-04-22 11:31:40|349.51|347.11|349.77|347.37|349.77|347.37|349.51|347.11|0
1650627110000|2022-04-22 11:31:50|349.9|347.5|350.03|347.63|350.03|347.63|349.9|347.5|0
1650627120000|2022-04-22 11:32:00|350.29|347.89|350.29|347.89|350.29|347.89|350.03|347.63|0
1650627130000|2022-04-22 11:32:10|350.03|347.63|349.96|347.56|350.03|347.63|349.96|347.56|0
1650627140000|2022-04-22 11:32:20|350.03|347.63|349.77|347.37|350.03|347.63|349.77|347.37|0
1650627150000|2022-04-22 11:32:30|349.64|347.24|349.77|347.37|349.77|347.37|349.64|347.24|0
1650627160000|2022-04-22 11:32:40|349.9|347.5|349.9|347.5|349.9|347.5|349.9|347.5|0
1650627170000|2022-04-22 11:32:50|349.77|347.37|349.77|347.37|349.83|347.43|349.77|347.37|0
1650627180000|2022-04-22 11:33:00|350.03|347.63|350.03|347.63|350.03|347.63|350.03|347.63|0
1650627190000|2022-04-22 11:33:10|350.16|347.76|350.03|347.63|350.16|347.76|350.03|347.63|0
1650627200000|2022-04-22 11:33:20|350.09|347.69|350.16|347.76|350.16|347.76|350.09|347.69|0
1650627210000|2022-04-22 11:33:30|350.28|347.88|350.41|348.01|350.41|348.01|350.28|347.88|0
1650627220000|2022-04-22 11:33:40|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1650627230000|2022-04-22 11:33:50|350.67|348.27|350.8|348.4|350.8|348.4|350.67|348.27|0
1650627240000|2022-04-22 11:34:00|350.93|348.53|351.19|348.79|351.19|348.79|350.93|348.53|0
1650627250000|2022-04-22 11:34:10|351.13|348.73|351.19|348.79|351.19|348.79|351.06|348.66|0
1650627260000|2022-04-22 11:34:20|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1650627270000|2022-04-22 11:34:30|351.39|348.99|351.32|348.92|351.39|348.99|351.32|348.92|0
1650627280000|2022-04-22 11:34:40|351.45|349.05|351.19|348.79|351.45|349.05|351.19|348.79|0
1650627290000|2022-04-22 11:34:50|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1650627300000|2022-04-22 11:35:00|351.26|348.86|351.06|348.66|351.26|348.86|351.06|348.66|0
1650627310000|2022-04-22 11:35:10|351.19|348.79|351.45|349.05|351.45|349.05|351.19|348.79|0
1650627320000|2022-04-22 11:35:20|351.32|348.92|351.19|348.79|351.32|348.92|351.19|348.79|0
1650627330000|2022-04-22 11:35:30|351.06|348.66|351.06|348.66|351.06|348.66|350.93|348.53|0
1650627340000|2022-04-22 11:35:40|350.93|348.53|351.45|349.05|351.45|349.05|350.93|348.53|0
1650627360000|2022-04-22 11:36:00|351.32|348.92|351.06|348.66|351.45|349.05|351.06|348.66|0
1650627370000|2022-04-22 11:36:10|351.13|348.73|351.06|348.66|351.13|348.73|351.06|348.66|0
1650627380000|2022-04-22 11:36:20|350.93|348.53|351.06|348.66|351.19|348.79|350.93|348.53|0
1650627390000|2022-04-22 11:36:30|350.93|348.53|350.93|348.53|350.93|348.53|350.93|348.53|0
1650627400000|2022-04-22 11:36:40|351|348.6|350.93|348.53|351.06|348.66|350.93|348.53|0
1650627410000|2022-04-22 11:36:50|350.74|348.34|350.41|348.01|350.74|348.34|350.41|348.01|0
1650627420000|2022-04-22 11:37:00|350.54|348.14|350.54|348.14|350.74|348.34|350.54|348.14|0
1650627430000|2022-04-22 11:37:10|350.48|348.08|350.15|347.75|350.48|348.08|350.15|347.75|0
1650627440000|2022-04-22 11:37:20|350.02|347.62|349.51|347.11|350.02|347.62|349.51|347.11|0
1650627460000|2022-04-22 11:37:40|349.38|346.98|349.63|347.23|349.63|347.23|349.25|346.85|0
1650627470000|2022-04-22 11:37:50|349.76|347.36|349.89|347.49|350.02|347.62|349.76|347.36|0
1650627480000|2022-04-22 11:38:00|350.02|347.62|350.02|347.62|350.02|347.62|350.02|347.62|0
1650627490000|2022-04-22 11:38:10|350.15|347.75|350.09|347.69|350.22|347.82|350.09|347.69|0
1650627500000|2022-04-22 11:38:20|350.02|347.62|349.76|347.36|350.02|347.62|349.76|347.36|0
1650627510000|2022-04-22 11:38:30|349.63|347.23|349.76|347.36|349.76|347.36|349.63|347.23|0
1650627520000|2022-04-22 11:38:40|349.89|347.49|350.02|347.62|350.02|347.62|349.89|347.49|0
1650627540000|2022-04-22 11:39:00|350.15|347.75|350.15|347.75|350.15|347.75|350.15|347.75|0
1650627550000|2022-04-22 11:39:10|350.02|347.62|350.15|347.75|350.15|347.75|350.02|347.62|0
1650627560000|2022-04-22 11:39:20|350.09|347.69|350.02|347.62|350.09|347.69|349.89|347.49|0
1650627570000|2022-04-22 11:39:30|349.96|347.56|349.63|347.23|349.96|347.56|349.63|347.23|0
1650627580000|2022-04-22 11:39:40|349.76|347.36|349.76|347.36|349.76|347.36|349.76|347.36|0
1650627590000|2022-04-22 11:39:50|349.7|347.3|349.7|347.3|349.7|347.3|349.7|347.3|0
1650627600000|2022-04-22 11:40:00|349.5|347.1|349.76|347.36|349.76|347.36|349.5|347.1|0
1650627610000|2022-04-22 11:40:10|349.7|347.3|349.76|347.36|349.76|347.36|349.5|347.1|0
1650627620000|2022-04-22 11:40:20|349.89|347.49|349.89|347.49|349.89|347.49|349.89|347.49|0
1650627630000|2022-04-22 11:40:30|350.02|347.62|350.02|347.62|350.09|347.69|350.02|347.62|0
1650627650000|2022-04-22 11:40:50|349.96|347.56|350.02|347.62|350.02|347.62|349.96|347.56|0
1650627660000|2022-04-22 11:41:00|349.89|347.49|349.96|347.56|349.96|347.56|349.89|347.49|0
1650627670000|2022-04-22 11:41:10|349.83|347.43|350.15|347.75|350.15|347.75|349.83|347.43|0
1650627690000|2022-04-22 11:41:30|350.22|347.82|350.15|347.75|350.22|347.82|350.15|347.75|0
1650627700000|2022-04-22 11:41:40|350.22|347.82|350.28|347.88|350.28|347.88|350.15|347.75|0
1650627710000|2022-04-22 11:41:50|350.22|347.82|350.28|347.88|350.28|347.88|350.22|347.82|0
1650627720000|2022-04-22 11:42:00|350.41|348.01|350.41|348.01|350.54|348.14|350.41|348.01|0
1650627730000|2022-04-22 11:42:10|350.28|347.88|350.54|348.14|350.54|348.14|350.28|347.88|0
1650627750000|2022-04-22 11:42:30|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1650627760000|2022-04-22 11:42:40|350.28|347.88|350.41|348.01|350.41|348.01|350.28|347.88|0
1650627770000|2022-04-22 11:42:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1650627780000|2022-04-22 11:43:00|350.67|348.27|350.54|348.14|350.67|348.27|350.54|348.14|0
1650627800000|2022-04-22 11:43:20|350.61|348.21|350.54|348.14|350.61|348.21|350.54|348.14|0
1650627810000|2022-04-22 11:43:30|350.41|348.01|350.54|348.14|350.54|348.14|350.41|348.01|0
1650627820000|2022-04-22 11:43:40|350.48|348.08|350.48|348.08|350.48|348.08|350.48|348.08|0
1650627830000|2022-04-22 11:43:50|350.41|348.01|350.28|347.88|350.41|348.01|350.28|347.88|0
1650627840000|2022-04-22 11:44:00|350.54|348.14|350.67|348.27|350.67|348.27|350.54|348.14|0
1650627850000|2022-04-22 11:44:10|350.8|348.4|350.54|348.14|350.8|348.4|350.54|348.14|0
1650627860000|2022-04-22 11:44:20|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1650627870000|2022-04-22 11:44:30|350.28|347.88|350.54|348.14|350.54|348.14|350.28|347.88|0
1650627880000|2022-04-22 11:44:40|350.67|348.27|350.8|348.4|350.8|348.4|350.67|348.27|0
1650627890000|2022-04-22 11:44:50|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1650627900000|2022-04-22 11:45:00|350.8|348.4|350.67|348.27|350.8|348.4|350.67|348.27|0
1650627910000|2022-04-22 11:45:10|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650627920000|2022-04-22 11:45:20|350.67|348.27|350.74|348.34|350.74|348.34|350.67|348.27|0
1650627930000|2022-04-22 11:45:30|350.67|348.27|350.54|348.14|350.67|348.27|350.54|348.14|0
1650627940000|2022-04-22 11:45:40|350.67|348.27|350.54|348.14|350.67|348.27|350.54|348.14|0
1650627950000|2022-04-22 11:45:50|350.67|348.27|350.54|348.14|350.67|348.27|350.54|348.14|0
1650627960000|2022-04-22 11:46:00|350.67|348.27|350.67|348.27|350.67|348.27|350.67|348.27|0
1650627980000|2022-04-22 11:46:20|350.8|348.4|350.8|348.4|350.8|348.4|350.74|348.34|0
1650627990000|2022-04-22 11:46:30|350.67|348.27|350.54|348.14|350.67|348.27|350.54|348.14|0
1650628000000|2022-04-22 11:46:40|350.61|348.21|350.67|348.27|350.67|348.27|350.61|348.21|0
1650628010000|2022-04-22 11:46:50|350.61|348.21|350.61|348.21|350.61|348.21|350.61|348.21|0
1650628020000|2022-04-22 11:47:00|350.54|348.14|350.93|348.53|350.93|348.53|350.54|348.14|0
1650628030000|2022-04-22 11:47:10|351.06|348.66|350.93|348.53|351.06|348.66|350.93|348.53|0
1650628040000|2022-04-22 11:47:20|350.87|348.47|350.93|348.53|350.93|348.53|350.8|348.4|0
1650628050000|2022-04-22 11:47:30|350.8|348.4|350.93|348.53|350.93|348.53|350.8|348.4|0
1650628060000|2022-04-22 11:47:40|350.87|348.47|350.67|348.27|350.93|348.53|350.67|348.27|0
1650628080000|2022-04-22 11:48:00|350.8|348.4|350.8|348.4|350.8|348.4|350.74|348.34|0
1650628090000|2022-04-22 11:48:10|350.67|348.27|350.67|348.27|350.74|348.34|350.67|348.27|0
1650628100000|2022-04-22 11:48:20|350.54|348.14|350.28|347.88|350.54|348.14|350.15|347.75|0
1650628110000|2022-04-22 11:48:30|350.41|348.01|350.8|348.4|350.8|348.4|350.41|348.01|0
1650628120000|2022-04-22 11:48:40|350.93|348.53|351.06|348.66|351.06|348.66|350.93|348.53|0
1650628130000|2022-04-22 11:48:50|351.32|348.92|351.32|348.92|351.32|348.92|351.32|348.92|0
1650628140000|2022-04-22 11:49:00|351.19|348.79|350.8|348.4|351.32|348.92|350.8|348.4|0
1650628150000|2022-04-22 11:49:10|350.67|348.27|350.8|348.4|350.8|348.4|350.67|348.27|0
1650628160000|2022-04-22 11:49:20|350.6|348.2|350.15|347.75|350.6|348.2|350.15|347.75|0
1650628170000|2022-04-22 11:49:30|350.28|347.88|350.15|347.75|350.28|347.88|350.02|347.62|0
1650628180000|2022-04-22 11:49:40|350.02|347.62|349.89|347.49|350.02|347.62|349.89|347.49|0
1650628190000|2022-04-22 11:49:50|349.96|347.56|350.02|347.62|350.02|347.62|349.96|347.56|0
1650628200000|2022-04-22 11:50:00|350.41|348.01|350.41|348.01|350.41|348.01|350.41|348.01|0
1650628210000|2022-04-22 11:50:10|350.28|347.88|350.41|348.01|350.41|348.01|350.28|347.88|0
1650628220000|2022-04-22 11:50:20|350.34|347.94|350.8|348.4|350.8|348.4|350.28|347.88|0
1650628230000|2022-04-22 11:50:30|350.93|348.53|350.99|348.59|350.99|348.59|350.93|348.53|0
1650628240000|2022-04-22 11:50:40|351.06|348.66|350.8|348.4|351.06|348.66|350.8|348.4|0
1650628250000|2022-04-22 11:50:50|350.67|348.27|350.93|348.53|350.93|348.53|350.67|348.27|0
1650628260000|2022-04-22 11:51:00|350.86|348.46|350.67|348.27|350.86|348.46|350.67|348.27|0
1650628270000|2022-04-22 11:51:10|350.73|348.33|350.6|348.2|350.73|348.33|350.54|348.14|0
1650628280000|2022-04-22 11:51:20|350.67|348.27|350.34|347.94|350.67|348.27|350.34|347.94|0
1650628290000|2022-04-22 11:51:30|350.28|347.88|350.28|347.88|350.41|348.01|350.28|347.88|0
1650628300000|2022-04-22 11:51:40|350.34|347.94|350.15|347.75|350.34|347.94|350.15|347.75|0
1650628310000|2022-04-22 11:51:50|350.28|347.88|350.28|347.88|350.28|347.88|350.28|347.88|0
1650628320000|2022-04-22 11:52:00|350.41|348.01|350.54|348.14|350.54|348.14|350.28|347.88|0
1650628330000|2022-04-22 11:52:10|350.41|348.01|350.28|347.88|350.41|348.01|350.21|347.81|0
1650628340000|2022-04-22 11:52:20|350.41|348.01|350.54|348.14|350.54|348.14|350.41|348.01|0
1650628350000|2022-04-22 11:52:30|350.41|348.01|350.47|348.07|350.47|348.07|350.41|348.01|0
1650628360000|2022-04-22 11:52:40|350.41|348.01|350.41|348.01|350.41|348.01|350.34|347.94|0
1650628370000|2022-04-22 11:52:50|350.54|348.14|350.54|348.14|350.54|348.14|350.54|348.14|0
1650628380000|2022-04-22 11:53:00|350.6|348.2|350.54|348.14|350.6|348.2|350.54|348.14|0
1650628390000|2022-04-22 11:53:10|350.41|348.01|350.41|348.01|350.41|348.01|350.34|347.94|0
1650628400000|2022-04-22 11:53:20|350.28|347.88|350.41|348.01|350.41|348.01|350.28|347.88|0
1650628410000|2022-04-22 11:53:30|350.28|347.88|349.89|347.49|350.28|347.88|349.89|347.49|0
1650628420000|2022-04-22 11:53:40|349.76|347.36|349.63|347.23|349.76|347.36|349.63|347.23|0
1650628430000|2022-04-22 11:53:50|349.5|347.1|349.5|347.1|349.5|347.1|349.5|347.1|0
1650628440000|2022-04-22 11:54:00|349.63|347.23|349.5|347.1|349.63|347.23|349.5|347.1|0
1650628450000|2022-04-22 11:54:10|349.37|346.97|349.11|346.71|349.37|346.97|349.11|346.71|0
1650628460000|2022-04-22 11:54:20|349.24|346.84|349.11|346.71|349.24|346.84|349.11|346.71|0
1650628470000|2022-04-22 11:54:30|349.24|346.84|349.24|346.84|349.37|346.97|349.24|346.84|0
1650628480000|2022-04-22 11:54:40|349.37|346.97|349.24|346.84|349.37|346.97|349.24|346.84|0
1650628490000|2022-04-22 11:54:50|349.31|346.91|350.28|347.88|350.28|347.88|349.31|346.91|0
1650628500000|2022-04-22 11:55:00|350.02|347.62|350.28|347.88|350.28|347.88|350.02|347.62|0
1650628510000|2022-04-22 11:55:10|350.47|348.07|350.28|347.88|350.47|348.07|350.28|347.88|0
1650628520000|2022-04-22 11:55:20|350.34|347.94|350.53|348.13|350.53|348.13|350.34|347.94|0
1650628530000|2022-04-22 11:55:30|350.66|348.26|350.53|348.13|350.66|348.26|350.4|348|0
1650628540000|2022-04-22 11:55:40|350.66|348.26|350.66|348.26|350.66|348.26|350.66|348.26|0
1650628550000|2022-04-22 11:55:50|350.79|348.39|350.79|348.39|350.79|348.39|350.79|348.39|0
1650628560000|2022-04-22 11:56:00|351.05|348.65|351.18|348.78|351.18|348.78|351.05|348.65|0
1650628580000|2022-04-22 11:56:20|351.25|348.85|351.31|348.91|351.31|348.91|351.25|348.85|0
1650628600000|2022-04-22 11:56:40|351.18|348.78|350.92|348.52|351.18|348.78|350.92|348.52|0
1650628610000|2022-04-22 11:56:50|350.86|348.46|351.18|348.78|351.18|348.78|350.86|348.46|0
1650628620000|2022-04-22 11:57:00|350.92|348.52|350.6|348.2|350.92|348.52|350.6|348.2|0
1650628630000|2022-04-22 11:57:10|350.4|348|350.53|348.13|350.53|348.13|350.4|348|0
1650628640000|2022-04-22 11:57:20|350.27|347.87|349.63|347.23|350.27|347.87|349.63|347.23|0
1650628650000|2022-04-22 11:57:30|349.31|346.91|348.72|346.32|349.31|346.91|348.72|346.32|0
1650628660000|2022-04-22 11:57:40|348.98|346.58|349.24|346.84|349.37|346.97|348.98|346.58|0
1650628670000|2022-04-22 11:57:50|349.11|346.71|349.24|346.84|349.24|346.84|349.11|346.71|0
1650628680000|2022-04-22 11:58:00|349.11|346.71|348.79|346.39|349.11|346.71|348.79|346.39|0
1650628690000|2022-04-22 11:58:10|348.85|346.45|349.18|346.78|349.18|346.78|348.85|346.45|0
1650628700000|2022-04-22 11:58:20|349.24|346.84|349.11|346.71|349.24|346.84|349.11|346.71|0
1650628710000|2022-04-22 11:58:30|348.98|346.58|349.11|346.71|349.11|346.71|348.98|346.58|0
1650628720000|2022-04-22 11:58:40|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1650628730000|2022-04-22 11:58:50|349.11|346.71|348.79|346.39|349.11|346.71|348.79|346.39|0
1650628740000|2022-04-22 11:59:00|348.85|346.45|348.85|346.45|348.85|346.45|348.79|346.39|0
1650628750000|2022-04-22 11:59:10|348.72|346.32|348.59|346.19|348.72|346.32|348.59|346.19|0
1650628760000|2022-04-22 11:59:20|348.46|346.06|349.11|346.71|349.11|346.71|348.46|346.06|0
1650628770000|2022-04-22 11:59:30|349.24|346.84|349.24|346.84|349.24|346.84|349.24|346.84|0
1650628780000|2022-04-22 11:59:40|349.11|346.71|349.24|346.84|349.24|346.84|349.11|346.71|0
1650628790000|2022-04-22 11:59:50|349.11|346.71|348.79|346.39|349.11|346.71|348.79|346.39|0
1650628800000|2022-04-22 12:00:00|348.72|346.32|348.2|345.8|348.72|346.32|348.07|345.67|0
1650628810000|2022-04-22 12:00:10|348.33|345.93|348.46|346.06|348.46|346.06|348.33|345.93|0
1650628820000|2022-04-22 12:00:20|348.07|345.67|348.07|345.67|348.2|345.8|348.07|345.67|0
1650628830000|2022-04-22 12:00:30|348.33|345.93|348.07|345.67|348.33|345.93|348.07|345.67|0
1650628840000|2022-04-22 12:00:40|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1650628850000|2022-04-22 12:00:50|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1650628860000|2022-04-22 12:01:00|348.72|346.32|348.85|346.45|348.98|346.58|348.72|346.32|0
1650628870000|2022-04-22 12:01:10|348.98|346.58|348.72|346.32|348.98|346.58|348.72|346.32|0
1650628880000|2022-04-22 12:01:20|348.59|346.19|348.33|345.93|348.59|346.19|348.2|345.8|0
1650628890000|2022-04-22 12:01:30|348.46|346.06|348.33|345.93|348.46|346.06|348.33|345.93|0
1650628900000|2022-04-22 12:01:40|348.46|346.06|348.33|345.93|348.46|346.06|348.33|345.93|0
1650628910000|2022-04-22 12:01:50|348.46|346.06|348.07|345.67|348.46|346.06|347.94|345.54|0
1650628920000|2022-04-22 12:02:00|348.2|345.8|347.94|345.54|348.2|345.8|347.94|345.54|0
1650628930000|2022-04-22 12:02:10|347.81|345.41|348.07|345.67|348.07|345.67|347.81|345.41|0
1650628940000|2022-04-22 12:02:20|348.2|345.8|348.33|345.93|348.33|345.93|348.2|345.8|0
1650628950000|2022-04-22 12:02:30|348.2|345.8|348.33|345.93|348.33|345.93|348.2|345.8|0
1650628970000|2022-04-22 12:02:50|348.59|346.19|348.2|345.8|348.59|346.19|348.2|345.8|0
1650628980000|2022-04-22 12:03:00|348.33|345.93|348.33|345.93|348.33|345.93|348.27|345.87|0
1650628990000|2022-04-22 12:03:10|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1650629000000|2022-04-22 12:03:20|348.33|345.93|348.59|346.19|348.59|346.19|348.33|345.93|0
1650629010000|2022-04-22 12:03:30|348.72|346.32|348.98|346.58|348.98|346.58|348.72|346.32|0
1650629020000|2022-04-22 12:03:40|348.85|346.45|348.85|346.45|348.98|346.58|348.85|346.45|0
1650629030000|2022-04-22 12:03:50|348.98|346.58|348.72|346.32|348.98|346.58|348.72|346.32|0
1650629040000|2022-04-22 12:04:00|348.85|346.45|348.72|346.32|348.85|346.45|348.72|346.32|0
1650629050000|2022-04-22 12:04:10|348.66|346.26|348.33|345.93|348.66|346.26|348.33|345.93|0
1650629060000|2022-04-22 12:04:20|348.46|346.06|348.59|346.19|348.59|346.19|348.46|346.06|0
1650629070000|2022-04-22 12:04:30|348.72|346.32|348.46|346.06|348.72|346.32|348.46|346.06|0
1650629080000|2022-04-22 12:04:40|348.33|345.93|348.2|345.8|348.33|345.93|348.07|345.67|0
1650629090000|2022-04-22 12:04:50|348.07|345.67|348.2|345.8|348.2|345.8|348.07|345.67|0
1650629100000|2022-04-22 12:05:00|347.94|345.54|348.07|345.67|348.07|345.67|347.94|345.54|0
1650629110000|2022-04-22 12:05:10|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1650629120000|2022-04-22 12:05:20|347.88|345.48|348.2|345.8|348.2|345.8|347.88|345.48|0
1650629130000|2022-04-22 12:05:30|348.33|345.93|348.2|345.8|348.33|345.93|348.2|345.8|0
1650629140000|2022-04-22 12:05:40|348.27|345.87|348.46|346.06|348.46|346.06|348.27|345.87|0
1650629150000|2022-04-22 12:05:50|348.59|346.19|348.72|346.32|348.72|346.32|348.59|346.19|0
1650629160000|2022-04-22 12:06:00|348.85|346.45|348.72|346.32|348.85|346.45|348.72|346.32|0
1650629170000|2022-04-22 12:06:10|348.59|346.19|348.72|346.32|348.72|346.32|348.59|346.19|0
1650629180000|2022-04-22 12:06:20|348.85|346.45|348.59|346.19|348.85|346.45|348.59|346.19|0
1650629190000|2022-04-22 12:06:30|348.46|346.06|348.2|345.8|348.46|346.06|348.2|345.8|0
1650629200000|2022-04-22 12:06:40|348.46|346.06|348.59|346.19|348.59|346.19|348.46|346.06|0
1650629210000|2022-04-22 12:06:50|348.46|346.06|348.59|346.19|348.59|346.19|348.46|346.06|0
1650629220000|2022-04-22 12:07:00|348.46|346.06|348.59|346.19|348.59|346.19|348.46|346.06|0
1650629230000|2022-04-22 12:07:10|348.33|345.93|348.33|345.93|348.33|345.93|348.33|345.93|0
1650629240000|2022-04-22 12:07:20|348.46|346.06|348.46|346.06|348.46|346.06|348.4|346|0
1650629250000|2022-04-22 12:07:30|348.27|345.87|348.33|345.93|348.33|345.93|348.2|345.8|0
1650629260000|2022-04-22 12:07:40|348.46|346.06|348.46|346.06|348.46|346.06|348.46|346.06|0
1650629270000|2022-04-22 12:07:50|348.59|346.19|348.52|346.12|348.59|346.19|348.46|346.06|0
1650629280000|2022-04-22 12:08:00|348.46|346.06|348.33|345.93|348.46|346.06|348.33|345.93|0
1650629290000|2022-04-22 12:08:10|348.4|346|348.46|346.06|348.46|346.06|348.33|345.93|0
1650629300000|2022-04-22 12:08:20|348.4|346|348.33|345.93|348.4|346|348.33|345.93|0
1650629320000|2022-04-22 12:08:40|348.4|346|348.46|346.06|348.46|346.06|348.4|346|0
1650629330000|2022-04-22 12:08:50|348.59|346.19|348.59|346.19|348.59|346.19|348.59|346.19|0
1650629340000|2022-04-22 12:09:00|348.72|346.32|348.78|346.38|348.78|346.38|348.72|346.32|0
1650629350000|2022-04-22 12:09:10|348.72|346.32|348.33|345.93|348.72|346.32|348.33|345.93|0
1650629360000|2022-04-22 12:09:20|348.2|345.8|348.33|345.93|348.33|345.93|348.2|345.8|0
1650629370000|2022-04-22 12:09:30|348.46|346.06|348.59|346.19|348.59|346.19|348.46|346.06|0
1650629380000|2022-04-22 12:09:40|348.72|346.32|348.59|346.19|348.72|346.32|348.59|346.19|0
1650629390000|2022-04-22 12:09:50|348.72|346.32|348.59|346.19|348.72|346.32|348.59|346.19|0
1650629410000|2022-04-22 12:10:10|348.84|346.44|348.84|346.44|348.97|346.57|348.84|346.44|0
1650629420000|2022-04-22 12:10:20|348.71|346.31|348.71|346.31|348.71|346.31|348.71|346.31|0
1650629430000|2022-04-22 12:10:30|348.46|346.06|348.52|346.12|348.59|346.19|348.46|346.06|0
1650629440000|2022-04-22 12:10:40|348.84|346.44|349.3|346.9|349.3|346.9|348.84|346.44|0
1650629450000|2022-04-22 12:10:50|349.23|346.83|349.49|347.09|349.49|347.09|349.1|346.7|0
1650629460000|2022-04-22 12:11:00|349.36|346.96|349.49|347.09|349.49|347.09|349.36|346.96|0
1650629470000|2022-04-22 12:11:10|349.36|346.96|349.36|346.96|349.43|347.03|349.36|346.96|0
1650629480000|2022-04-22 12:11:20|349.49|347.09|349.36|346.96|349.75|347.35|349.36|346.96|0
1650629490000|2022-04-22 12:11:30|349.49|347.09|349.43|347.03|349.49|347.09|349.36|346.96|0
1650629500000|2022-04-22 12:11:40|349.36|346.96|349.36|346.96|349.49|347.09|349.36|346.96|0
1650629510000|2022-04-22 12:11:50|349.3|346.9|349.36|346.96|349.36|346.96|349.23|346.83|0
1650629520000|2022-04-22 12:12:00|349.23|346.83|348.91|346.51|349.23|346.83|348.91|346.51|0
1650629530000|2022-04-22 12:12:10|349.04|346.64|348.97|346.57|349.04|346.64|348.97|346.57|0
1650629540000|2022-04-22 12:12:20|349.04|346.64|348.97|346.57|349.04|346.64|348.97|346.57|0
1650629550000|2022-04-22 12:12:30|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1650629560000|2022-04-22 12:12:40|348.97|346.57|349.04|346.64|349.1|346.7|348.97|346.57|0
1650629570000|2022-04-22 12:12:50|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1650629580000|2022-04-22 12:13:00|349.1|346.7|349.1|346.7|349.23|346.83|349.1|346.7|0
1650629590000|2022-04-22 12:13:10|348.97|346.57|349.23|346.83|349.23|346.83|348.97|346.57|0
1650629600000|2022-04-22 12:13:20|349.1|346.7|348.97|346.57|349.1|346.7|348.97|346.57|0
1650629610000|2022-04-22 12:13:30|349.1|346.7|349.1|346.7|349.23|346.83|349.1|346.7|0
1650629620000|2022-04-22 12:13:40|349.04|346.64|349.1|346.7|349.1|346.7|349.04|346.64|0
1650629630000|2022-04-22 12:13:50|348.97|346.57|348.97|346.57|348.97|346.57|348.97|346.57|0
1650629640000|2022-04-22 12:14:00|349.1|346.7|349.1|346.7|349.1|346.7|349.1|346.7|0
1650629650000|2022-04-22 12:14:10|349.23|346.83|349.23|346.83|349.23|346.83|349.23|346.83|0
1650629670000|2022-04-22 12:14:30|349.17|346.77|349.43|347.03|349.43|347.03|349.17|346.77|0
1650629680000|2022-04-22 12:14:40|349.36|346.96|349.36|346.96|349.36|346.96|349.36|346.96|0
1650629690000|2022-04-22 12:14:50|349.23|346.83|349.17|346.77|349.23|346.83|349.17|346.77|0
1650629700000|2022-04-22 12:15:00|349.23|346.83|349.1|346.7|349.23|346.83|349.1|346.7|0
1650629710000|2022-04-22 12:15:10|348.97|346.57|348.91|346.51|348.97|346.57|348.91|346.51|0
1650629720000|2022-04-22 12:15:20|348.45|346.05|348.32|345.92|348.71|346.31|348.32|345.92|0
1650629730000|2022-04-22 12:15:30|348.39|345.99|348.13|345.73|348.39|345.99|348.13|345.73|0
1650629740000|2022-04-22 12:15:40|348.07|345.67|347.94|345.54|348.07|345.67|347.94|345.54|0
1650629750000|2022-04-22 12:15:50|348.07|345.67|347.94|345.54|348.07|345.67|347.94|345.54|0
1650629760000|2022-04-22 12:16:00|347.88|345.48|347.68|345.28|347.88|345.48|347.68|345.28|0
1650629770000|2022-04-22 12:16:10|347.55|345.15|347.55|345.15|347.55|345.15|347.42|345.02|0
1650629780000|2022-04-22 12:16:20|347.42|345.02|347.29|344.89|347.42|345.02|347.16|344.76|0
1650629790000|2022-04-22 12:16:30|347.42|345.02|347.42|345.02|347.55|345.15|347.42|345.02|0
1650629800000|2022-04-22 12:16:40|347.55|345.15|347.42|345.02|347.55|345.15|347.42|345.02|0
1650629810000|2022-04-22 12:16:50|347.36|344.96|347.29|344.89|347.36|344.96|347.29|344.89|0
1650629820000|2022-04-22 12:17:00|347.16|344.76|347.03|344.63|347.16|344.76|347.03|344.63|0
1650629830000|2022-04-22 12:17:10|346.97|344.57|347.16|344.76|347.16|344.76|346.91|344.51|0
1650629840000|2022-04-22 12:17:20|347.03|344.63|346.78|344.38|347.03|344.63|346.78|344.38|0
1650629850000|2022-04-22 12:17:30|347.03|344.63|346.9|344.5|347.1|344.7|346.9|344.5|0
1650629870000|2022-04-22 12:17:50|346.78|344.38|346.78|344.38|346.78|344.38|346.78|344.38|0
1650629880000|2022-04-22 12:18:00|346.9|344.5|347.03|344.63|347.03|344.63|346.9|344.5|0
1650629890000|2022-04-22 12:18:10|347.16|344.76|346.9|344.5|347.16|344.76|346.9|344.5|0
1650629900000|2022-04-22 12:18:20|347.03|344.63|347.16|344.76|347.16|344.76|347.03|344.63|0
1650629910000|2022-04-22 12:18:30|347.29|344.89|347.16|344.76|347.29|344.89|347.03|344.63|0
1650629920000|2022-04-22 12:18:40|347.29|344.89|347.42|345.02|347.42|345.02|347.29|344.89|0
1650629930000|2022-04-22 12:18:50|347.55|345.15|347.42|345.02|347.55|345.15|347.36|344.96|0
1650629940000|2022-04-22 12:19:00|347.29|344.89|347.29|344.89|347.42|345.02|347.29|344.89|0
1650629950000|2022-04-22 12:19:10|347.42|345.02|347.29|344.89|347.42|345.02|347.29|344.89|0
1650629960000|2022-04-22 12:19:20|347.42|345.02|347.29|344.89|347.42|345.02|347.29|344.89|0
1650629970000|2022-04-22 12:19:30|347.36|344.96|347.42|345.02|347.42|345.02|347.29|344.89|0
1650629980000|2022-04-22 12:19:40|347.29|344.89|347.55|345.15|347.55|345.15|347.29|344.89|0
1650629990000|2022-04-22 12:19:50|347.81|345.41|347.81|345.41|347.81|345.41|347.68|345.28|0
1650630000000|2022-04-22 12:20:00|347.94|345.54|347.94|345.54|347.94|345.54|347.94|345.54|0
1650630010000|2022-04-22 12:20:10|347.68|345.28|347.81|345.41|347.87|345.47|347.55|345.15|0
1650630020000|2022-04-22 12:20:20|348.06|345.66|348.06|345.66|348.06|345.66|348.06|345.66|0
1650630030000|2022-04-22 12:20:30|348.19|345.79|348|345.6|348.19|345.79|348|345.6|0
1650630040000|2022-04-22 12:20:40|348.06|345.66|348.19|345.79|348.19|345.79|347.94|345.54|0
1650630050000|2022-04-22 12:20:50|348.26|345.86|348.06|345.66|348.26|345.86|348.06|345.66|0
1650630060000|2022-04-22 12:21:00|347.94|345.54|348.52|346.12|348.52|346.12|347.94|345.54|0
1650630070000|2022-04-22 12:21:10|348.45|346.05|348.45|346.05|348.58|346.18|348.45|346.05|0
1650630080000|2022-04-22 12:21:20|348.39|345.99|348.45|346.05|348.45|346.05|348.39|345.99|0
1650630090000|2022-04-22 12:21:30|348.19|345.79|347.93|345.53|348.19|345.79|347.93|345.53|0
1650630100000|2022-04-22 12:21:40|347.81|345.41|347.68|345.28|347.81|345.41|347.68|345.28|0
1650630110000|2022-04-22 12:21:50|347.55|345.15|347.81|345.41|347.81|345.41|347.55|345.15|0
1650630120000|2022-04-22 12:22:00|347.68|345.28|348|345.6|348.06|345.66|347.68|345.28|0
1650630130000|2022-04-22 12:22:10|347.81|345.41|348.19|345.79|348.19|345.79|347.81|345.41|0
1650630140000|2022-04-22 12:22:20|348.06|345.66|348.19|345.79|348.19|345.79|348.06|345.66|0
1650630150000|2022-04-22 12:22:30|348|345.6|348.06|345.66|348.06|345.66|347.87|345.47|0
1650630160000|2022-04-22 12:22:40|347.93|345.53|348.06|345.66|348.06|345.66|347.93|345.53|0
1650630170000|2022-04-22 12:22:50|347.93|345.53|347.93|345.53|347.93|345.53|347.93|345.53|0
1650630180000|2022-04-22 12:23:00|347.68|345.28|347.74|345.34|347.74|345.34|347.68|345.28|0
1650630190000|2022-04-22 12:23:10|347.93|345.53|347.93|345.53|347.93|345.53|347.81|345.41|0
1650630200000|2022-04-22 12:23:20|347.81|345.41|347.8|345.4|347.93|345.53|347.8|345.4|0
1650630210000|2022-04-22 12:23:30|347.68|345.28|347.68|345.28|347.8|345.4|347.68|345.28|0
1650630220000|2022-04-22 12:23:40|347.55|345.15|347.36|344.96|347.55|345.15|347.29|344.89|0
1650630230000|2022-04-22 12:23:50|347.42|345.02|347.42|345.02|347.48|345.08|347.29|344.89|0
1650630240000|2022-04-22 12:24:00|347.68|345.28|347.68|345.28|347.8|345.4|347.68|345.28|0
1650630250000|2022-04-22 12:24:10|347.55|345.15|347.68|345.28|347.68|345.28|347.55|345.15|0
1650630260000|2022-04-22 12:24:20|347.55|345.15|347.68|345.28|347.68|345.28|347.55|345.15|0
1650630270000|2022-04-22 12:24:30|347.8|345.4|347.8|345.4|347.8|345.4|347.68|345.28|0
1650630280000|2022-04-22 12:24:40|347.93|345.53|347.8|345.4|347.93|345.53|347.8|345.4|0
1650630290000|2022-04-22 12:24:50|347.87|345.47|347.8|345.4|347.87|345.47|347.8|345.4|0
1650630300000|2022-04-22 12:25:00|347.68|345.28|347.68|345.28|347.68|345.28|347.68|345.28|0
1650630310000|2022-04-22 12:25:10|347.8|345.4|347.68|345.28|347.8|345.4|347.68|345.28|0
1650630320000|2022-04-22 12:25:20|347.55|345.15|347.55|345.15|347.55|345.15|347.42|345.02|0
1650630330000|2022-04-22 12:25:30|347.48|345.08|347.67|345.27|347.67|345.27|347.48|345.08|0
1650630340000|2022-04-22 12:25:40|347.55|345.15|347.67|345.27|347.67|345.27|347.55|345.15|0
1650630350000|2022-04-22 12:25:50|347.55|345.15|347.67|345.27|347.8|345.4|347.55|345.15|0
1650630360000|2022-04-22 12:26:00|347.74|345.34|347.67|345.27|347.74|345.34|347.61|345.21|0
1650630370000|2022-04-22 12:26:10|347.8|345.4|347.93|345.53|347.93|345.53|347.67|345.27|0
1650630380000|2022-04-22 12:26:20|347.8|345.4|347.55|345.15|347.8|345.4|347.55|345.15|0
1650630390000|2022-04-22 12:26:30|347.42|345.02|347.42|345.02|347.67|345.27|347.42|345.02|0
1650630400000|2022-04-22 12:26:40|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1650630420000|2022-04-22 12:27:00|347.42|345.02|347.29|344.89|347.42|345.02|347.29|344.89|0
1650630430000|2022-04-22 12:27:10|347.35|344.95|347.29|344.89|347.35|344.95|347.16|344.76|0
1650630440000|2022-04-22 12:27:20|347.16|344.76|347.03|344.63|347.29|344.89|347.03|344.63|0
1650630450000|2022-04-22 12:27:30|347.16|344.76|346.39|343.99|347.16|344.76|346.39|343.99|0
1650630460000|2022-04-22 12:27:40|346.26|343.86|346.39|343.99|346.39|343.99|346.26|343.86|0
1650630470000|2022-04-22 12:27:50|346.13|343.73|346.9|344.5|346.9|344.5|346.13|343.73|0
1650630480000|2022-04-22 12:28:00|346.77|344.37|346.9|344.5|347.03|344.63|346.77|344.37|0
1650630490000|2022-04-22 12:28:10|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1650630500000|2022-04-22 12:28:20|346.77|344.37|346.77|344.37|346.77|344.37|346.77|344.37|0
1650630510000|2022-04-22 12:28:30|346.64|344.24|346.51|344.11|346.64|344.24|346.51|344.11|0
1650630520000|2022-04-22 12:28:40|346.39|343.99|346.51|344.11|346.51|344.11|346.39|343.99|0
1650630530000|2022-04-22 12:28:50|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1650630540000|2022-04-22 12:29:00|346.26|343.86|346.26|343.86|346.32|343.92|346.26|343.86|0
1650630560000|2022-04-22 12:29:20|346.38|343.98|346.38|343.98|346.38|343.98|346.38|343.98|0
1650630570000|2022-04-22 12:29:30|346.26|343.86|346.26|343.86|346.26|343.86|346.26|343.86|0
1650630580000|2022-04-22 12:29:40|346.38|343.98|346.45|344.05|346.45|344.05|346.38|343.98|0
1650630590000|2022-04-22 12:29:50|346.51|344.11|346.51|344.11|346.58|344.18|346.51|344.11|0
1650630600000|2022-04-22 12:30:00|346.77|344.37|346.64|344.24|346.77|344.37|346.38|343.98|0
1650630610000|2022-04-22 12:30:10|346.51|344.11|346.38|343.98|346.51|344.11|346.38|343.98|0
1650630620000|2022-04-22 12:30:20|346.51|344.11|346.51|344.11|346.64|344.24|346.51|344.11|0
1650630630000|2022-04-22 12:30:30|346.45|344.05|346.32|343.92|346.64|344.24|346.32|343.92|0
1650630640000|2022-04-22 12:30:40|346.38|343.98|346.26|343.86|346.38|343.98|346.26|343.86|0
1650630650000|2022-04-22 12:30:50|346.32|343.92|346.13|343.73|346.32|343.92|346.13|343.73|0
1650630660000|2022-04-22 12:31:00|346.38|343.98|346.38|343.98|346.38|343.98|346.26|343.86|0
1650630670000|2022-04-22 12:31:10|346.51|344.11|346.51|344.11|346.51|344.11|346.51|344.11|0
1650630680000|2022-04-22 12:31:20|346.64|344.24|346.64|344.24|346.64|344.24|346.64|344.24|0
1650630690000|2022-04-22 12:31:30|346.77|344.37|347.03|344.63|347.03|344.63|346.64|344.24|0
1650630700000|2022-04-22 12:31:40|346.9|344.5|347.16|344.76|347.16|344.76|346.9|344.5|0
1650630710000|2022-04-22 12:31:50|347.29|344.89|347.29|344.89|347.29|344.89|347.29|344.89|0
1650630720000|2022-04-22 12:32:00|347.41|345.01|347.41|345.01|347.54|345.14|347.29|344.89|0
1650630730000|2022-04-22 12:32:10|347.54|345.14|347.67|345.27|347.67|345.27|347.54|345.14|0
1650630740000|2022-04-22 12:32:20|347.41|345.01|347.67|345.27|347.67|345.27|347.41|345.01|0
1650630750000|2022-04-22 12:32:30|347.8|345.4|347.87|345.47|347.87|345.47|347.8|345.4|0
1650630760000|2022-04-22 12:32:40|348|345.6|348.06|345.66|348.06|345.66|347.93|345.53|0
1650630770000|2022-04-22 12:32:50|348.19|345.79|348.45|346.05|348.45|346.05|348.19|345.79|0
1650630780000|2022-04-22 12:33:00|348.32|345.92|348.32|345.92|348.32|345.92|348.32|345.92|0
1650630790000|2022-04-22 12:33:10|348.45|346.05|348.32|345.92|348.45|346.05|348.32|345.92|0
1650630800000|2022-04-22 12:33:20|348.45|346.05|348.77|346.37|348.77|346.37|348.45|346.05|0
1650630810000|2022-04-22 12:33:30|348.7|346.3|348.58|346.18|348.7|346.3|348.58|346.18|0
1650630820000|2022-04-22 12:33:40|348.7|346.3|349.54|347.14|349.54|347.14|348.7|346.3|0
1650630830000|2022-04-22 12:33:50|349.28|346.88|349.16|346.76|349.28|346.88|349.16|346.76|0
1650630840000|2022-04-22 12:34:00|349.03|346.63|349.22|346.82|349.28|346.88|349.03|346.63|0
1650630850000|2022-04-22 12:34:10|349.28|346.88|349.28|346.88|349.28|346.88|349.22|346.82|0
1650630860000|2022-04-22 12:34:20|349.41|347.01|349.28|346.88|349.41|347.01|349.28|346.88|0
1650630870000|2022-04-22 12:34:30|349.41|347.01|349.8|347.4|349.8|347.4|349.41|347.01|0
1650630880000|2022-04-22 12:34:40|349.54|347.14|349.54|347.14|349.54|347.14|349.54|347.14|0
1650630890000|2022-04-22 12:34:50|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1650630900000|2022-04-22 12:35:00|349.28|346.88|349.41|347.01|349.41|347.01|349.28|346.88|0
1650630910000|2022-04-22 12:35:10|349.28|346.88|349.54|347.14|349.54|347.14|349.28|346.88|0
1650630920000|2022-04-22 12:35:20|349.41|347.01|349.28|346.88|349.41|347.01|349.28|346.88|0
1650630930000|2022-04-22 12:35:30|349.15|346.75|349.41|347.01|349.41|347.01|349.15|346.75|0
1650630940000|2022-04-22 12:35:40|349.54|347.14|349.54|347.14|349.67|347.27|349.54|347.14|0
1650630950000|2022-04-22 12:35:50|349.67|347.27|349.41|347.01|349.67|347.27|349.41|347.01|0
1650630960000|2022-04-22 12:36:00|349.28|346.88|349.15|346.75|349.28|346.88|349.15|346.75|0
1650630970000|2022-04-22 12:36:10|349.03|346.63|348.9|346.5|349.03|346.63|348.77|346.37|0
1650630980000|2022-04-22 12:36:20|348.83|346.43|348.96|346.56|348.96|346.56|348.83|346.43|0
1650630990000|2022-04-22 12:36:30|349.03|346.63|349.02|346.62|349.03|346.63|349.02|346.62|0
1650631000000|2022-04-22 12:36:40|349.15|346.75|348.9|346.5|349.15|346.75|348.9|346.5|0
1650631010000|2022-04-22 12:36:50|349.02|346.62|349.15|346.75|349.15|346.75|349.02|346.62|0
1650631020000|2022-04-22 12:37:00|349.02|346.62|349.02|346.62|349.02|346.62|349.02|346.62|0
1650631030000|2022-04-22 12:37:10|349.15|346.75|349.15|346.75|349.15|346.75|349.15|346.75|0
1650631040000|2022-04-22 12:37:20|349.41|347.01|349.54|347.14|349.54|347.14|349.41|347.01|0
1650631050000|2022-04-22 12:37:30|349.67|347.27|349.8|347.4|349.8|347.4|349.67|347.27|0
1650631060000|2022-04-22 12:37:40|349.93|347.53|350.06|347.66|350.19|347.79|349.93|347.53|0
1650631070000|2022-04-22 12:37:50|350.19|347.79|349.93|347.53|350.19|347.79|349.93|347.53|0
1650631080000|2022-04-22 12:38:00|349.8|347.4|349.54|347.14|349.8|347.4|349.54|347.14|0
1650631090000|2022-04-22 12:38:10|349.48|347.08|349.48|347.08|349.48|347.08|349.48|347.08|0
1650631100000|2022-04-22 12:38:20|349.54|347.14|349.41|347.01|349.54|347.14|349.41|347.01|0
1650631110000|2022-04-22 12:38:30|349.28|346.88|349.28|346.88|349.28|346.88|349.28|346.88|0
1650631120000|2022-04-22 12:38:40|349.41|347.01|349.41|347.01|349.54|347.14|349.41|347.01|0
1650631130000|2022-04-22 12:38:50|349.54|347.14|349.8|347.4|349.8|347.4|349.54|347.14|0
1650631140000|2022-04-22 12:39:00|349.93|347.53|349.67|347.27|349.93|347.53|349.67|347.27|0
1650631150000|2022-04-22 12:39:10|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1650631160000|2022-04-22 12:39:20|349.28|346.88|349.28|346.88|349.28|346.88|349.15|346.75|0
1650631170000|2022-04-22 12:39:30|349.15|346.75|349.54|347.14|349.54|347.14|349.15|346.75|0
1650631180000|2022-04-22 12:39:40|349.41|347.01|349.41|347.01|349.41|347.01|349.41|347.01|0
1650631190000|2022-04-22 12:39:50|349.54|347.14|349.8|347.4|349.8|347.4|349.54|347.14|0
1650631200000|2022-04-22 12:40:00|349.67|347.27|350.06|347.66|350.06|347.66|349.67|347.27|0
1650631210000|2022-04-22 12:40:10|350.19|347.79|350.45|348.05|350.45|348.05|350.19|347.79|0
1650631220000|2022-04-22 12:40:20|350.58|348.18|350.58|348.18|350.58|348.18|350.45|348.05|0
1650631230000|2022-04-22 12:40:30|350.71|348.31|350.96|348.56|350.96|348.56|350.58|348.18|0
1650631240000|2022-04-22 12:40:40|351.22|348.82|351.09|348.69|351.22|348.82|351.09|348.69|0
1650631250000|2022-04-22 12:40:50|351.35|348.95|351.74|349.34|351.74|349.34|351.35|348.95|0
1650631260000|2022-04-22 12:41:00|351.61|349.21|351.35|348.95|351.61|349.21|351.35|348.95|0
1650631270000|2022-04-22 12:41:10|351.22|348.82|351.35|348.95|351.48|349.08|351.22|348.82|0
1650631280000|2022-04-22 12:41:20|351.22|348.82|351.42|349.02|351.48|349.08|351.22|348.82|0
1650631290000|2022-04-22 12:41:30|351.22|348.82|351.35|348.95|351.35|348.95|351.22|348.82|0
1650631300000|2022-04-22 12:41:40|351.22|348.82|351.35|348.95|351.35|348.95|351.22|348.82|0
1650631310000|2022-04-22 12:41:50|351.22|348.82|351.29|348.89|351.35|348.95|351.22|348.82|0
1650631320000|2022-04-22 12:42:00|351.61|349.21|351.35|348.95|351.61|349.21|351.35|348.95|0
1650631330000|2022-04-22 12:42:10|351.22|348.82|351.22|348.82|351.22|348.82|350.96|348.56|0
1650631340000|2022-04-22 12:42:20|351.16|348.76|351.22|348.82|351.22|348.82|351.16|348.76|0
1650631350000|2022-04-22 12:42:30|351.35|348.95|351.22|348.82|351.35|348.95|351.22|348.82|0
1650631360000|2022-04-22 12:42:40|351.35|348.95|351.22|348.82|351.35|348.95|351.22|348.82|0
1650631380000|2022-04-22 12:43:00|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1650631390000|2022-04-22 12:43:10|351.22|348.82|351.22|348.82|351.35|348.95|351.22|348.82|0
1650631400000|2022-04-22 12:43:20|351.35|348.95|351.48|349.08|351.48|349.08|351.35|348.95|0
1650631410000|2022-04-22 12:43:30|351.35|348.95|351.09|348.69|351.48|349.08|351.09|348.69|0
1650631420000|2022-04-22 12:43:40|351.22|348.82|351.22|348.82|351.22|348.82|351.22|348.82|0
1650631430000|2022-04-22 12:43:50|351.16|348.76|351.09|348.69|351.16|348.76|350.96|348.56|0
1650631440000|2022-04-22 12:44:00|350.96|348.56|350.83|348.43|350.96|348.56|350.83|348.43|0
1650631450000|2022-04-22 12:44:10|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1650631460000|2022-04-22 12:44:20|350.83|348.43|351.22|348.82|351.22|348.82|350.83|348.43|0
1650631470000|2022-04-22 12:44:30|351.35|348.95|351.09|348.69|351.35|348.95|351.09|348.69|0
1650631490000|2022-04-22 12:44:50|350.96|348.56|351.09|348.69|351.09|348.69|350.96|348.56|0
1650631500000|2022-04-22 12:45:00|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1650631510000|2022-04-22 12:45:10|350.83|348.43|350.96|348.56|350.96|348.56|350.83|348.43|0
1650631520000|2022-04-22 12:45:20|350.83|348.43|350.83|348.43|350.83|348.43|350.83|348.43|0
1650631530000|2022-04-22 12:45:30|350.7|348.3|350.44|348.04|350.7|348.3|350.44|348.04|0
1650631540000|2022-04-22 12:45:40|350.31|347.91|350.44|348.04|350.44|348.04|350.31|347.91|0
1650631550000|2022-04-22 12:45:50|350.57|348.17|350.7|348.3|350.7|348.3|350.57|348.17|0
1650631560000|2022-04-22 12:46:00|350.57|348.17|350.96|348.56|351.09|348.69|350.57|348.17|0
1650631570000|2022-04-22 12:46:10|351.09|348.69|351.09|348.69|351.09|348.69|351.09|348.69|0
1650631580000|2022-04-22 12:46:20|350.96|348.56|350.96|348.56|350.96|348.56|350.96|348.56|0
1650631590000|2022-04-22 12:46:30|351.09|348.69|350.96|348.56|351.09|348.69|350.96|348.56|0
1650631600000|2022-04-22 12:46:40|351.03|348.63|350.83|348.43|351.03|348.63|350.83|348.43|0
1650631610000|2022-04-22 12:46:50|350.57|348.17|350.83|348.43|350.83|348.43|350.57|348.17|0
1650631620000|2022-04-22 12:47:00|350.96|348.56|351.48|349.08|351.48|349.08|350.96|348.56|0
1650631630000|2022-04-22 12:47:10|351.35|348.95|351.48|349.08|351.61|349.21|351.35|348.95|0
1650631640000|2022-04-22 12:47:20|351.61|349.21|351.55|349.15|351.61|349.21|351.48|349.08|0
1650631650000|2022-04-22 12:47:30|351.74|349.34|351.61|349.21|351.74|349.34|351.61|349.21|0
1650631660000|2022-04-22 12:47:40|352.26|349.86|352.39|349.99|352.39|349.99|352.26|349.86|0
1650631670000|2022-04-22 12:47:50|352.26|349.86|352.39|349.99|352.39|349.99|352.13|349.73|0
1650631680000|2022-04-22 12:48:00|352.26|349.86|352.39|349.99|352.39|349.99|352.26|349.86|0
1650631690000|2022-04-22 12:48:10|352.78|350.38|352.65|350.25|352.78|350.38|352.65|350.25|0
1650631700000|2022-04-22 12:48:20|352.78|350.38|353.17|350.77|353.17|350.77|352.78|350.38|0
1650631710000|2022-04-22 12:48:30|353.04|350.64|352.78|350.38|353.04|350.64|352.78|350.38|0
1650631720000|2022-04-22 12:48:40|352.65|350.25|352.78|350.38|352.78|350.38|352.65|350.25|0
1650631730000|2022-04-22 12:48:50|352.65|350.25|352.91|350.51|352.91|350.51|352.65|350.25|0
1650631740000|2022-04-22 12:49:00|353.04|350.64|353.17|350.77|353.17|350.77|353.04|350.64|0
1650631750000|2022-04-22 12:49:10|353.04|350.64|352.98|350.58|353.04|350.64|352.98|350.58|0
1650631760000|2022-04-22 12:49:20|352.91|350.51|352.91|350.51|352.91|350.51|352.78|350.38|0
1650631770000|2022-04-22 12:49:30|352.78|350.38|352.52|350.12|352.78|350.38|352.52|350.12|0
1650631780000|2022-04-22 12:49:40|352.65|350.25|352.52|350.12|352.65|350.25|352.52|350.12|0
1650631790000|2022-04-22 12:49:50|352.65|350.25|352.78|350.38|352.78|350.38|352.65|350.25|0
1650631800000|2022-04-22 12:50:00|353.17|350.77|353.3|350.9|353.3|350.9|353.04|350.64|0
1650631810000|2022-04-22 12:50:10|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1650631820000|2022-04-22 12:50:20|353.3|350.9|353.04|350.64|353.3|350.9|353.04|350.64|0
1650631830000|2022-04-22 12:50:30|353.11|350.71|353.43|351.03|353.43|351.03|353.11|350.71|0
1650631840000|2022-04-22 12:50:40|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1650631850000|2022-04-22 12:50:50|353.43|351.03|353.3|350.9|353.43|351.03|353.3|350.9|0
1650631860000|2022-04-22 12:51:00|353.17|350.77|353.17|350.77|353.24|350.84|353.17|350.77|0
1650631870000|2022-04-22 12:51:10|353.04|350.64|352.78|350.38|353.04|350.64|352.78|350.38|0
1650631880000|2022-04-22 12:51:20|352.91|350.51|352.91|350.51|353.04|350.64|352.91|350.51|0
1650631890000|2022-04-22 12:51:30|352.78|350.38|353.3|350.9|353.3|350.9|352.78|350.38|0
1650631900000|2022-04-22 12:51:40|353.17|350.77|353.04|350.64|353.17|350.77|353.04|350.64|0
1650631910000|2022-04-22 12:51:50|353.3|350.9|353.3|350.9|353.3|350.9|353.3|350.9|0
1650631920000|2022-04-22 12:52:00|353.17|350.77|353.17|350.77|353.17|350.77|353.17|350.77|0
1650631930000|2022-04-22 12:52:10|353.3|350.9|353.43|351.03|353.43|351.03|353.3|350.9|0
1650631940000|2022-04-22 12:52:20|353.3|350.9|353.43|351.03|353.56|351.16|353.3|350.9|0
1650631950000|2022-04-22 12:52:30|353.56|351.16|353.56|351.16|353.56|351.16|353.43|351.03|0
1650631960000|2022-04-22 12:52:40|353.82|351.42|354.08|351.68|354.08|351.68|353.82|351.42|0
1650631970000|2022-04-22 12:52:50|353.82|351.42|353.56|351.16|354.08|351.68|353.56|351.16|0
1650631980000|2022-04-22 12:53:00|353.82|351.42|353.69|351.29|353.82|351.42|353.69|351.29|0
1650631990000|2022-04-22 12:53:10|353.95|351.55|353.95|351.55|353.95|351.55|353.95|351.55|0
1650632000000|2022-04-22 12:53:20|354.08|351.68|354.08|351.68|354.08|351.68|353.95|351.55|0
1650632010000|2022-04-22 12:53:30|353.69|351.29|353.69|351.29|353.69|351.29|353.69|351.29|0
1650632030000|2022-04-22 12:53:50|353.63|351.23|353.56|351.16|353.63|351.23|353.56|351.16|0
1650632040000|2022-04-22 12:54:00|353.69|351.29|352.78|350.38|353.69|351.29|352.78|350.38|0
1650632050000|2022-04-22 12:54:10|352.65|350.25|352.78|350.38|352.91|350.51|352.65|350.25|0
1650632060000|2022-04-22 12:54:20|352.65|350.25|352.78|350.38|352.78|350.38|352.65|350.25|0
1650632070000|2022-04-22 12:54:30|352.65|350.25|352.52|350.12|352.65|350.25|352.52|350.12|0
1650632090000|2022-04-22 12:54:50|352.65|350.25|352.52|350.12|352.65|350.25|352.39|349.99|0
1650632100000|2022-04-22 12:55:00|352.39|349.99|352.52|350.12|352.52|350.12|352.39|349.99|0
1650632110000|2022-04-22 12:55:10|352.39|349.99|352.26|349.86|352.39|349.99|352.26|349.86|0
1650632120000|2022-04-22 12:55:20|352.32|349.92|352.39|349.99|352.65|350.25|352.32|349.92|0
1650632130000|2022-04-22 12:55:30|352.65|350.25|352.39|349.99|352.65|350.25|352.39|349.99|0
1650632140000|2022-04-22 12:55:40|352.52|350.12|352.39|349.99|352.52|350.12|352.39|349.99|0
1650632150000|2022-04-22 12:55:50|352.52|350.12|352.52|350.12|352.52|350.12|352.39|349.99|0
1650632160000|2022-04-22 12:56:00|352.65|350.25|352.65|350.25|352.71|350.31|352.65|350.25|0
1650632170000|2022-04-22 12:56:10|352.52|350.12|352.65|350.25|352.65|350.25|352.52|350.12|0
1650632180000|2022-04-22 12:56:20|352.78|350.38|352.78|350.38|352.78|350.38|352.65|350.25|0
1650632190000|2022-04-22 12:56:30|352.52|350.12|352.52|350.12|352.52|350.12|352.52|350.12|0
1650632200000|2022-04-22 12:56:40|352.39|349.99|352.26|349.86|352.39|349.99|352.26|349.86|0
1650632210000|2022-04-22 12:56:50|352.13|349.73|352.26|349.86|352.26|349.86|352.13|349.73|0
1650632220000|2022-04-22 12:57:00|352.13|349.73|352.13|349.73|352.13|349.73|352.06|349.66|0
1650632230000|2022-04-22 12:57:10|352|349.6|351.87|349.47|352.13|349.73|351.87|349.47|0
1650632240000|2022-04-22 12:57:20|352.06|349.66|352.13|349.73|352.13|349.73|352.06|349.66|0
1650632260000|2022-04-22 12:57:40|352.26|349.86|352.13|349.73|352.26|349.86|352.13|349.73|0
1650632270000|2022-04-22 12:57:50|352.26|349.86|352.25|349.85|352.26|349.86|352.25|349.85|0
1650632280000|2022-04-22 12:58:00|352.52|350.12|352.78|350.38|352.91|350.51|352.52|350.12|0
1650632290000|2022-04-22 12:58:10|352.65|350.25|352.78|350.38|352.91|350.51|352.65|350.25|0
1650632300000|2022-04-22 12:58:20|352.64|350.24|352.91|350.51|352.91|350.51|352.64|350.24|0
1650632310000|2022-04-22 12:58:30|352.78|350.38|352.91|350.51|352.91|350.51|352.77|350.37|0
1650632320000|2022-04-22 12:58:40|352.77|350.37|352.77|350.37|352.91|350.51|352.77|350.37|0
1650632330000|2022-04-22 12:58:50|352.64|350.24|352.64|350.24|352.9|350.5|352.64|350.24|0
1650632340000|2022-04-22 12:59:00|352.77|350.37|352.77|350.37|352.84|350.44|352.77|350.37|0
1650632350000|2022-04-22 12:59:10|352.64|350.24|352.71|350.31|352.77|350.37|352.64|350.24|0
1650632360000|2022-04-22 12:59:20|352.64|350.24|352.51|350.11|352.77|350.37|352.51|350.11|0
1650632370000|2022-04-22 12:59:30|352.38|349.98|352.38|349.98|352.51|350.11|352.38|349.98|0
1650632380000|2022-04-22 12:59:40|352.64|350.24|352.77|350.37|352.77|350.37|352.64|350.24|0
1650632390000|2022-04-22 12:59:50|352.64|350.24|352.64|350.24|352.77|350.37|352.64|350.24|0
1650632400000|2022-04-22 13:00:00|352.77|350.37|352.77|350.37|352.77|350.37|352.64|350.24|0
1650632410000|2022-04-22 13:00:10|352.58|350.18|352.64|350.24|352.64|350.24|352.58|350.18|0
1650632420000|2022-04-22 13:00:20|352.58|350.18|352.64|350.24|352.64|350.24|352.51|350.11|0
1650632430000|2022-04-22 13:00:30|352.51|350.11|352.51|350.11|352.51|350.11|352.51|350.11|0
1650632440000|2022-04-22 13:00:40|352.58|350.18|352.64|350.24|352.64|350.24|352.58|350.18|0
1650632450000|2022-04-22 13:00:50|352.9|350.5|352.9|350.5|352.9|350.5|352.9|350.5|0
1650632460000|2022-04-22 13:01:00|353.03|350.63|352.64|350.24|353.03|350.63|352.64|350.24|0
1650632470000|2022-04-22 13:01:10|352.38|349.98|352.12|349.72|352.38|349.98|352.12|349.72|0
1650632480000|2022-04-22 13:01:20|352.25|349.85|352.25|349.85|352.38|349.98|352.25|349.85|0
1650632490000|2022-04-22 13:01:30|352.38|349.98|352.38|349.98|352.51|350.11|352.38|349.98|0
1650632500000|2022-04-22 13:01:40|352.25|349.85|351.99|349.59|352.25|349.85|351.99|349.59|0
1650632510000|2022-04-22 13:01:50|352.12|349.72|352.12|349.72|352.12|349.72|352.12|349.72|0
1650632520000|2022-04-22 13:02:00|352.25|349.85|352.25|349.85|352.25|349.85|352.12|349.72|0
1650632530000|2022-04-22 13:02:10|352.38|349.98|352.64|350.24|352.64|350.24|352.38|349.98|0
1650632540000|2022-04-22 13:02:20|352.51|350.11|352.51|350.11|352.51|350.11|352.51|350.11|0
1650632550000|2022-04-22 13:02:30|352.38|349.98|352.38|349.98|352.38|349.98|352.38|349.98|0
1650632560000|2022-04-22 13:02:40|352.51|350.11|352.38|349.98|352.51|350.11|352.38|349.98|0
1650632570000|2022-04-22 13:02:50|352.51|350.11|352.51|350.11|352.51|350.11|352.38|349.98|0
1650632580000|2022-04-22 13:03:00|352.64|350.24|352.64|350.24|352.64|350.24|352.64|350.24|0
1650632590000|2022-04-22 13:03:10|352.71|350.31|352.51|350.11|352.71|350.31|352.38|349.98|0
1650632600000|2022-04-22 13:03:20|352.64|350.24|352.51|350.11|352.64|350.24|352.51|350.11|0
1650632610000|2022-04-22 13:03:30|352.38|349.98|352.12|349.72|352.38|349.98|352.12|349.72|0
1650632630000|2022-04-22 13:03:50|352.06|349.66|352.06|349.66|352.06|349.66|352.06|349.66|0
1650632640000|2022-04-22 13:04:00|351.86|349.46|351.86|349.46|351.99|349.59|351.86|349.46|0
1650632650000|2022-04-22 13:04:10|351.99|349.59|351.99|349.59|351.99|349.59|351.86|349.46|0
1650632670000|2022-04-22 13:04:30|352.25|349.85|352.19|349.79|352.25|349.85|352.12|349.72|0
1650632680000|2022-04-22 13:04:40|352.12|349.72|352.12|349.72|352.25|349.85|352.12|349.72|0
1650632690000|2022-04-22 13:04:50|351.99|349.59|351.99|349.59|351.99|349.59|351.86|349.46|0
1650632700000|2022-04-22 13:05:00|351.86|349.46|351.99|349.59|352.12|349.72|351.86|349.46|0
1650632710000|2022-04-22 13:05:10|351.86|349.46|351.93|349.53|351.99|349.59|351.86|349.46|0
1650632720000|2022-04-22 13:05:20|351.99|349.59|351.86|349.46|351.99|349.59|351.86|349.46|0
1650632730000|2022-04-22 13:05:30|351.99|349.59|351.86|349.46|351.99|349.59|351.86|349.46|0
1650632740000|2022-04-22 13:05:40|351.99|349.59|352.25|349.85|352.25|349.85|351.99|349.59|0
1650632750000|2022-04-22 13:05:50|352.12|349.72|352.25|349.85|352.25|349.85|352.12|349.72|0
1650632760000|2022-04-22 13:06:00|352.38|349.98|352.12|349.72|352.38|349.98|352.12|349.72|0
1650632770000|2022-04-22 13:06:10|352.25|349.85|352.12|349.72|352.25|349.85|352.12|349.72|0
1650632780000|2022-04-22 13:06:20|351.99|349.59|352.12|349.72|352.12|349.72|351.99|349.59|0
1650632800000|2022-04-22 13:06:40|351.99|349.59|351.86|349.46|351.99|349.59|351.86|349.46|0
1650632810000|2022-04-22 13:06:50|351.99|349.59|351.99|349.59|351.99|349.59|351.99|349.59|0
1650632820000|2022-04-22 13:07:00|351.73|349.33|351.67|349.27|351.73|349.33|351.67|349.27|0
1650632830000|2022-04-22 13:07:10|351.6|349.2|351.6|349.2|351.6|349.2|351.6|349.2|0
1650632840000|2022-04-22 13:07:20|351.73|349.33|351.73|349.33|351.73|349.33|351.73|349.33|0
1650632850000|2022-04-22 13:07:30|351.86|349.46|352.12|349.72|352.25|349.85|351.86|349.46|0
1650632860000|2022-04-22 13:07:40|352.38|349.98|352.38|349.98|352.64|350.24|352.38|349.98|0
1650632870000|2022-04-22 13:07:50|352.25|349.85|352.51|350.11|352.51|350.11|352.25|349.85|0
1650632880000|2022-04-22 13:08:00|352.64|350.24|352.51|350.11|352.64|350.24|352.51|350.11|0
1650632890000|2022-04-22 13:08:10|352.64|350.24|352.38|349.98|352.64|350.24|352.38|349.98|0
1650632900000|2022-04-22 13:08:20|352.51|350.11|352.51|350.11|352.51|350.11|352.51|350.11|0
1650632910000|2022-04-22 13:08:30|352.38|349.98|352.64|350.24|352.64|350.24|352.38|349.98|0
1650632920000|2022-04-22 13:08:40|352.77|350.37|353.16|350.76|353.16|350.76|352.77|350.37|0
1650632930000|2022-04-22 13:08:50|353.29|350.89|353.42|351.02|353.42|351.02|353.29|350.89|0
1650632940000|2022-04-22 13:09:00|353.68|351.28|354.07|351.67|354.07|351.67|353.55|351.15|0
1650632950000|2022-04-22 13:09:10|354.2|351.8|354.33|351.93|354.33|351.93|354.2|351.8|0
1650632960000|2022-04-22 13:09:20|354.46|352.06|354.6|352.2|354.73|352.33|354.46|352.06|0
1650632970000|2022-04-22 13:09:30|354.73|352.33|354.6|352.2|354.73|352.33|354.46|352.06|0
1650632980000|2022-04-22 13:09:40|354.46|352.06|354.6|352.2|354.73|352.33|354.46|352.06|0
1650632990000|2022-04-22 13:09:50|354.46|352.06|354.2|351.8|354.46|352.06|354.2|351.8|0
1650633000000|2022-04-22 13:10:00|354.27|351.87|354.07|351.67|354.27|351.87|354.07|351.67|0
1650633010000|2022-04-22 13:10:10|353.94|351.54|353.81|351.41|353.94|351.54|353.81|351.41|0
1650633020000|2022-04-22 13:10:20|353.68|351.28|353.81|351.41|353.81|351.41|353.68|351.28|0
1650633030000|2022-04-22 13:10:30|353.94|351.54|353.81|351.41|353.94|351.54|353.81|351.41|0
1650633040000|2022-04-22 13:10:40|353.68|351.28|354.07|351.67|354.07|351.67|353.68|351.28|0
1650633050000|2022-04-22 13:10:50|354.46|352.06|354.33|351.93|354.46|352.06|354.33|351.93|0
1650633060000|2022-04-22 13:11:00|354.46|352.06|354.59|352.19|354.59|352.19|354.46|352.06|0
1650633070000|2022-04-22 13:11:10|354.46|352.06|354.46|352.06|354.46|352.06|354.46|352.06|0
1650633080000|2022-04-22 13:11:20|354.33|351.93|354.46|352.06|354.46|352.06|354.33|351.93|0
1650633090000|2022-04-22 13:11:30|354.59|352.19|354.59|352.19|354.59|352.19|354.59|352.19|0
1650633100000|2022-04-22 13:11:40|354.46|352.06|354.46|352.06|354.46|352.06|354.2|351.8|0
1650633110000|2022-04-22 13:11:50|354.33|351.93|354.46|352.06|354.46|352.06|354.33|351.93|0
1650633120000|2022-04-22 13:12:00|354.59|352.19|354.86|352.46|354.99|352.59|354.59|352.19|0
1650633130000|2022-04-22 13:12:10|354.99|352.59|355.12|352.72|355.12|352.72|354.86|352.46|0
1650633140000|2022-04-22 13:12:20|354.99|352.59|355.12|352.72|355.12|352.72|354.99|352.59|0
1650633150000|2022-04-22 13:12:30|355.05|352.65|355.25|352.85|355.25|352.85|355.05|352.65|0
1650633170000|2022-04-22 13:12:50|355.12|352.72|355.12|352.72|355.12|352.72|354.99|352.59|0
1650633180000|2022-04-22 13:13:00|354.99|352.59|354.99|352.59|354.99|352.59|354.86|352.46|0
1650633190000|2022-04-22 13:13:10|355.12|352.72|354.85|352.45|355.12|352.72|354.85|352.45|0
1650633210000|2022-04-22 13:13:30|354.72|352.32|354.72|352.32|354.85|352.45|354.72|352.32|0
1650633230000|2022-04-22 13:13:50|354.85|352.45|354.99|352.59|354.99|352.59|354.85|352.45|0
1650633240000|2022-04-22 13:14:00|354.85|352.45|354.72|352.32|354.99|352.59|354.72|352.32|0
1650633250000|2022-04-22 13:14:10|354.85|352.45|354.85|352.45|354.85|352.45|354.72|352.32|0
1650633260000|2022-04-22 13:14:20|354.99|352.59|354.99|352.59|354.99|352.59|354.99|352.59|0
1650633270000|2022-04-22 13:14:30|354.85|352.45|354.85|352.45|354.85|352.45|354.85|352.45|0
1650633280000|2022-04-22 13:14:40|354.98|352.58|354.98|352.58|354.98|352.58|354.98|352.58|0
1650633290000|2022-04-22 13:14:50|354.85|352.45|354.85|352.45|354.98|352.58|354.85|352.45|0
1650633310000|2022-04-22 13:15:10|354.59|352.19|354.46|352.06|354.59|352.19|354.46|352.06|0
1650633320000|2022-04-22 13:15:20|354.33|351.93|354.2|351.8|354.33|351.93|354.2|351.8|0
1650633330000|2022-04-22 13:15:30|354.33|351.93|354.2|351.8|354.33|351.93|354.2|351.8|0
1650633340000|2022-04-22 13:15:40|353.94|351.54|353.94|351.54|353.94|351.54|353.94|351.54|0
1650633350000|2022-04-22 13:15:50|353.81|351.41|353.81|351.41|353.81|351.41|353.81|351.41|0
1650633360000|2022-04-22 13:16:00|353.94|351.54|353.94|351.54|353.94|351.54|353.94|351.54|0
1650633370000|2022-04-22 13:16:10|353.81|351.41|354.07|351.67|354.07|351.67|353.81|351.41|0
1650633380000|2022-04-22 13:16:20|354.33|351.93|354.33|351.93|354.46|352.06|354.33|351.93|0
1650633390000|2022-04-22 13:16:30|354.46|352.06|354.46|352.06|354.46|352.06|354.33|351.93|0
1650633400000|2022-04-22 13:16:40|354.59|352.19|354.59|352.19|354.59|352.19|354.46|352.06|0
1650633410000|2022-04-22 13:16:50|354.72|352.32|354.98|352.58|354.98|352.58|354.72|352.32|0
1650633420000|2022-04-22 13:17:00|355.25|352.85|355.38|352.98|355.38|352.98|355.11|352.71|0
1650633430000|2022-04-22 13:17:10|355.25|352.85|355.38|352.98|355.38|352.98|355.25|352.85|0
1650633440000|2022-04-22 13:17:20|355.51|353.11|355.64|353.24|355.64|353.24|355.51|353.11|0
1650633450000|2022-04-22 13:17:30|355.77|353.37|355.51|353.11|355.77|353.37|355.51|353.11|0
1650633460000|2022-04-22 13:17:40|355.44|353.04|355.64|353.24|355.64|353.24|355.44|353.04|0
1650633470000|2022-04-22 13:17:50|355.77|353.37|355.51|353.11|355.77|353.37|355.51|353.11|0
1650633480000|2022-04-22 13:18:00|355.24|352.84|355.24|352.84|355.24|352.84|355.24|352.84|0
1650633490000|2022-04-22 13:18:10|355.38|352.98|355.51|353.11|355.51|353.11|355.38|352.98|0
1650633500000|2022-04-22 13:18:20|355.64|353.24|355.51|353.11|355.64|353.24|355.51|353.11|0
1650633510000|2022-04-22 13:18:30|355.64|353.24|356.16|353.76|356.16|353.76|355.64|353.24|0
1650633520000|2022-04-22 13:18:40|356.29|353.89|355.9|353.5|356.29|353.89|355.9|353.5|0
1650633530000|2022-04-22 13:18:50|356.03|353.63|356.03|353.63|356.03|353.63|355.9|353.5|0
1650633540000|2022-04-22 13:19:00|356.1|353.7|356.03|353.63|356.16|353.76|356.03|353.63|0
1650633550000|2022-04-22 13:19:10|356.29|353.89|355.9|353.5|356.29|353.89|355.9|353.5|0
1650633560000|2022-04-22 13:19:20|356.03|353.63|356.16|353.76|356.16|353.76|355.9|353.5|0
1650633570000|2022-04-22 13:19:30|356.03|353.63|356.16|353.76|356.16|353.76|356.03|353.63|0
1650633580000|2022-04-22 13:19:40|356.03|353.63|355.9|353.5|356.03|353.63|355.9|353.5|0
1650633600000|2022-04-22 13:20:00|355.84|353.44|355.51|353.11|355.9|353.5|355.51|353.11|0
1650633610000|2022-04-22 13:20:10|355.64|353.24|355.51|353.11|355.64|353.24|355.51|353.11|0
1650633620000|2022-04-22 13:20:20|355.44|353.04|355.24|352.84|355.44|353.04|355.24|352.84|0
1650633630000|2022-04-22 13:20:30|355.11|352.71|355.11|352.71|355.24|352.84|355.11|352.71|0
1650633640000|2022-04-22 13:20:40|354.85|352.45|354.85|352.45|354.85|352.45|354.85|352.45|0
1650633650000|2022-04-22 13:20:50|354.98|352.58|355.11|352.71|355.11|352.71|354.98|352.58|0
1650633660000|2022-04-22 13:21:00|355.24|352.84|355.51|353.11|355.51|353.11|355.24|352.84|0
1650633670000|2022-04-22 13:21:10|355.64|353.24|355.24|352.84|355.64|353.24|355.24|352.84|0
1650633680000|2022-04-22 13:21:20|355.51|353.11|355.51|353.11|355.64|353.24|355.51|353.11|0
1650633690000|2022-04-22 13:21:30|355.64|353.24|355.77|353.37|355.9|353.5|355.64|353.24|0
1650633700000|2022-04-22 13:21:40|355.51|353.11|355.57|353.17|355.64|353.24|355.51|353.11|0
1650633710000|2022-04-22 13:21:50|355.64|353.24|355.5|353.1|355.64|353.24|355.5|353.1|0
1650633720000|2022-04-22 13:22:00|355.44|353.04|355.37|352.97|355.44|353.04|355.37|352.97|0
1650633730000|2022-04-22 13:22:10|355.5|353.1|355.5|353.1|355.5|353.1|355.5|353.1|0
1650633740000|2022-04-22 13:22:20|355.37|352.97|355.24|352.84|355.37|352.97|355.24|352.84|0
1650633760000|2022-04-22 13:22:40|355.37|352.97|355.24|352.84|355.37|352.97|355.24|352.84|0
1650633770000|2022-04-22 13:22:50|354.98|352.58|354.72|352.32|355.11|352.71|354.72|352.32|0
1650633780000|2022-04-22 13:23:00|354.98|352.58|354.72|352.32|354.98|352.58|354.72|352.32|0
1650633790000|2022-04-22 13:23:10|354.59|352.19|353.94|351.54|354.59|352.19|353.81|351.41|0
1650633800000|2022-04-22 13:23:20|354.07|351.67|354.07|351.67|354.2|351.8|354.07|351.67|0
1650633810000|2022-04-22 13:23:30|353.94|351.54|354.07|351.67|354.07|351.67|353.94|351.54|0
1650633820000|2022-04-22 13:23:40|353.94|351.54|353.81|351.41|353.94|351.54|353.81|351.41|0
1650633830000|2022-04-22 13:23:50|353.94|351.54|354.07|351.67|354.07|351.67|353.94|351.54|0
1650633840000|2022-04-22 13:24:00|353.94|351.54|353.81|351.41|353.94|351.54|353.81|351.41|0
1650633850000|2022-04-22 13:24:10|353.68|351.28|353.55|351.15|353.68|351.28|353.55|351.15|0
1650633860000|2022-04-22 13:24:20|353.41|351.01|353.41|351.01|353.41|351.01|353.28|350.88|0
1650633880000|2022-04-22 13:24:40|353.55|351.15|353.87|351.47|353.94|351.54|353.55|351.15|0
1650633890000|2022-04-22 13:24:50|353.74|351.34|353.68|351.28|353.81|351.41|353.68|351.28|0
1650633900000|2022-04-22 13:25:00|353.54|351.14|353.81|351.41|353.81|351.41|353.54|351.14|0
1650633910000|2022-04-22 13:25:10|353.54|351.14|353.54|351.14|353.54|351.14|353.41|351.01|0
1650633930000|2022-04-22 13:25:30|353.61|351.21|353.54|351.14|353.61|351.21|353.54|351.14|0
1650633940000|2022-04-22 13:25:40|353.68|351.28|353.67|351.27|353.68|351.28|353.41|351.01|0
1650633950000|2022-04-22 13:25:50|353.74|351.34|353.67|351.27|353.81|351.41|353.67|351.27|0
1650633960000|2022-04-22 13:26:00|353.81|351.41|353.67|351.27|353.81|351.41|353.67|351.27|0
1650633970000|2022-04-22 13:26:10|353.81|351.41|353.94|351.54|353.94|351.54|353.81|351.41|0
1650633980000|2022-04-22 13:26:20|353.81|351.41|353.94|351.54|354.07|351.67|353.81|351.41|0
1650633990000|2022-04-22 13:26:30|353.81|351.41|353.8|351.4|353.81|351.41|353.8|351.4|0
1650634000000|2022-04-22 13:26:40|353.67|351.27|353.8|351.4|353.8|351.4|353.67|351.27|0
1650634010000|2022-04-22 13:26:50|353.87|351.47|353.8|351.4|353.87|351.47|353.8|351.4|0
1650634020000|2022-04-22 13:27:00|354.33|351.93|353.94|351.54|354.33|351.93|353.94|351.54|0
1650634030000|2022-04-22 13:27:10|353.8|351.4|353.41|351.01|353.8|351.4|353.41|351.01|0
1650634040000|2022-04-22 13:27:20|353.28|350.88|353.02|350.62|353.28|350.88|353.02|350.62|0
1650634050000|2022-04-22 13:27:30|353.28|350.88|353.28|350.88|353.28|350.88|353.28|350.88|0
1650634060000|2022-04-22 13:27:40|353.15|350.75|353.15|350.75|353.15|350.75|353.15|350.75|0
1650634070000|2022-04-22 13:27:50|353.02|350.62|352.89|350.49|353.02|350.62|352.89|350.49|0
1650634080000|2022-04-22 13:28:00|352.76|350.36|353.15|350.75|353.15|350.75|352.76|350.36|0
1650634090000|2022-04-22 13:28:10|353.28|350.88|353.15|350.75|353.28|350.88|353.15|350.75|0
1650634100000|2022-04-22 13:28:20|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1650634110000|2022-04-22 13:28:30|353.15|350.75|352.89|350.49|353.15|350.75|352.89|350.49|0
1650634120000|2022-04-22 13:28:40|353.02|350.62|353.15|350.75|353.15|350.75|353.02|350.62|0
1650634130000|2022-04-22 13:28:50|353.02|350.62|353.02|350.62|353.02|350.62|353.02|350.62|0
1650634140000|2022-04-22 13:29:00|353.28|350.88|353.28|350.88|353.28|350.88|353.15|350.75|0
1650634150000|2022-04-22 13:29:10|353.41|351.01|353.28|350.88|353.41|351.01|353.28|350.88|0
1650634160000|2022-04-22 13:29:20|353.15|350.75|352.89|350.49|353.15|350.75|352.89|350.49|0
1650634170000|2022-04-22 13:29:30|353.02|350.62|353.15|350.75|353.15|350.75|353.02|350.62|0
1650634180000|2022-04-22 13:29:40|353.28|350.88|353.61|351.21|353.61|351.21|353.28|350.88|0
1650634190000|2022-04-22 13:29:50|353.41|351.01|353.67|351.27|353.67|351.27|353.41|351.01|0
1650634200000|2022-04-22 13:30:00|353.8|351.4|354.19|351.79|354.19|351.79|353.8|351.4|0
1650634210000|2022-04-22 13:30:10|354.46|352.06|355.24|352.84|355.24|352.84|354.46|352.06|0
1650634220000|2022-04-22 13:30:20|355.63|353.23|355.89|353.49|356.16|353.76|355.5|353.1|0
1650634230000|2022-04-22 13:30:30|356.29|353.89|355.63|353.23|356.42|354.02|355.63|353.23|0
1650634240000|2022-04-22 13:30:40|354.98|352.58|355.63|353.23|355.63|353.23|354.85|352.45|0
1650634250000|2022-04-22 13:30:50|355.89|353.49|355.89|353.49|356.16|353.76|355.89|353.49|0
1650634260000|2022-04-22 13:31:00|355.11|352.71|355.76|353.36|355.76|353.36|354.98|352.58|0
1650634270000|2022-04-22 13:31:10|355.63|353.23|354.85|352.45|355.89|353.49|354.85|352.45|0
1650634280000|2022-04-22 13:31:20|355.11|352.71|354.59|352.19|355.11|352.71|354.59|352.19|0
1650634290000|2022-04-22 13:31:30|354.98|352.58|354.06|351.66|354.98|352.58|354.06|351.66|0
1650634300000|2022-04-22 13:31:40|354.98|352.58|355.37|352.97|355.37|352.97|354.98|352.58|0
1650634310000|2022-04-22 13:31:50|355.76|353.36|355.11|352.71|355.76|353.36|355.11|352.71|0
1650634320000|2022-04-22 13:32:00|354.32|351.92|354.52|352.12|354.59|352.19|354.32|351.92|0
1650634330000|2022-04-22 13:32:10|354.19|351.79|355.24|352.84|355.24|352.84|354.19|351.79|0
1650634340000|2022-04-22 13:32:20|355.11|352.71|355.37|352.97|355.63|353.23|355.11|352.71|0
1650634350000|2022-04-22 13:32:30|355.5|353.1|355.11|352.71|355.63|353.23|355.11|352.71|0
1650634360000|2022-04-22 13:32:40|353.67|351.27|354.32|351.92|354.32|351.92|353.67|351.27|0
1650634370000|2022-04-22 13:32:50|354.72|352.32|355.63|353.23|355.63|353.23|354.72|352.32|0
1650634380000|2022-04-22 13:33:00|355.11|352.71|354.32|351.92|355.11|352.71|354.19|351.79|0
1650634390000|2022-04-22 13:33:10|353.41|351.01|353.28|350.88|353.87|351.47|353.28|350.88|0
1650634400000|2022-04-22 13:33:20|353.15|350.75|353.02|350.62|353.8|351.4|353.02|350.62|0
1650634410000|2022-04-22 13:33:30|353.15|350.75|353.28|350.88|353.28|350.88|353.15|350.75|0
1650634420000|2022-04-22 13:33:40|353.15|350.75|353.15|350.75|353.15|350.75|353.02|350.62|0
1650634430000|2022-04-22 13:33:50|352.76|350.36|353.02|350.62|353.28|350.88|352.76|350.36|0
1650634440000|2022-04-22 13:34:00|352.5|350.1|352.37|349.97|352.63|350.23|352.24|349.84|0
1650634450000|2022-04-22 13:34:10|353.28|350.88|353.67|351.27|353.67|351.27|353.15|350.75|0
1650634460000|2022-04-22 13:34:20|353.8|351.4|354.32|351.92|354.45|352.05|353.67|351.27|0
1650634470000|2022-04-22 13:34:30|354.72|352.32|354.72|352.32|354.85|352.45|354.72|352.32|0
1650634480000|2022-04-22 13:34:40|354.13|351.73|354.06|351.66|354.32|351.92|354.06|351.66|0
1650634490000|2022-04-22 13:34:50|354.72|352.32|354.71|352.31|354.98|352.58|354.71|352.31|0
1650634500000|2022-04-22 13:35:00|356.81|354.41|356.68|354.28|356.81|354.41|356.55|354.15|0
1650634510000|2022-04-22 13:35:10|356.28|353.88|357.2|354.8|357.2|354.8|356.28|353.88|0
1650634520000|2022-04-22 13:35:20|357.6|355.2|357.47|355.07|358.12|355.72|357.47|355.07|0
1650634530000|2022-04-22 13:35:30|357.73|355.33|358.25|355.85|358.25|355.85|357.73|355.33|0
1650634540000|2022-04-22 13:35:40|358.12|355.72|358.25|355.85|358.25|355.85|358.12|355.72|0
1650634550000|2022-04-22 13:35:50|358.39|355.99|358.65|356.25|358.65|356.25|358.12|355.72|0
1650634560000|2022-04-22 13:36:00|359.04|356.64|358.12|355.72|359.24|356.84|358.12|355.72|0
1650634570000|2022-04-22 13:36:10|357.33|354.93|357.33|354.93|357.33|354.93|357.2|354.8|0
1650634580000|2022-04-22 13:36:20|357.47|355.07|355.89|353.49|357.6|355.2|355.76|353.36|0
1650634590000|2022-04-22 13:36:30|356.02|353.62|357.07|354.67|357.07|354.67|355.76|353.36|0
1650634600000|2022-04-22 13:36:40|357.6|355.2|356.55|354.15|357.6|355.2|356.55|354.15|0
1650634610000|2022-04-22 13:36:50|356.68|354.28|356.81|354.41|356.94|354.54|356.68|354.28|0
1650634620000|2022-04-22 13:37:00|356.55|354.15|355.11|352.71|356.55|354.15|355.11|352.71|0
1650634630000|2022-04-22 13:37:10|356.28|353.88|355.89|353.49|356.48|354.08|355.63|353.23|0
1650634640000|2022-04-22 13:37:20|356.28|353.88|355.37|352.97|356.28|353.88|355.37|352.97|0
1650634650000|2022-04-22 13:37:30|356.41|354.01|358.25|355.85|358.25|355.85|356.41|354.01|0
1650634660000|2022-04-22 13:37:40|358.38|355.98|358.12|355.72|358.38|355.98|357.86|355.46|0
1650634670000|2022-04-22 13:37:50|357.73|355.33|358.25|355.85|358.25|355.85|357.73|355.33|0
1650634680000|2022-04-22 13:38:00|358.78|356.38|357.73|355.33|358.78|356.38|357.73|355.33|0
1650634690000|2022-04-22 13:38:10|357.93|355.53|358.12|355.72|358.12|355.72|357.73|355.33|0
1650634700000|2022-04-22 13:38:20|358.65|356.25|358.72|356.32|358.72|356.32|358.65|356.25|0
1650634710000|2022-04-22 13:38:30|358.45|356.05|359.17|356.77|359.44|357.04|358.45|356.05|0
1650634720000|2022-04-22 13:38:40|359.31|356.91|359.44|357.04|359.7|357.3|359.31|356.91|0
1650634730000|2022-04-22 13:38:50|359.7|357.3|358.85|356.45|359.7|357.3|358.85|356.45|0
1650634740000|2022-04-22 13:39:00|358.25|355.85|357.86|355.46|358.25|355.85|357.33|354.93|0
1650634750000|2022-04-22 13:39:10|358.25|355.85|359.31|356.91|359.31|356.91|358.25|355.85|0
1650634760000|2022-04-22 13:39:20|359.17|356.77|360.23|357.83|360.23|357.83|359.17|356.77|0
1650634770000|2022-04-22 13:39:30|360.63|358.23|362.35|359.95|362.35|359.95|360.63|358.23|0
1650634780000|2022-04-22 13:39:40|362.08|359.68|361.82|359.42|362.21|359.81|361.82|359.42|0
1650634790000|2022-04-22 13:39:50|361.95|359.55|362.41|360.01|362.48|360.08|361.95|359.55|0
1650634800000|2022-04-22 13:40:00|362.74|360.34|363.27|360.87|363.27|360.87|362.74|360.34|0
1650634810000|2022-04-22 13:40:10|362.61|360.21|363.14|360.74|363.14|360.74|361.95|359.55|0
1650634820000|2022-04-22 13:40:20|363.01|360.61|363.54|361.14|363.67|361.27|363.01|360.61|0
1650634830000|2022-04-22 13:40:30|363.41|361.01|363.67|361.27|363.67|361.27|363.27|360.87|0
1650634840000|2022-04-22 13:40:40|363.54|361.14|363.67|361.27|363.88|361.48|363.41|361.01|0
1650634850000|2022-04-22 13:40:50|363.54|361.14|364.21|361.81|364.21|361.81|363.54|361.14|0
1650634860000|2022-04-22 13:41:00|364.47|362.07|364.21|361.81|364.47|362.07|364.07|361.67|0
1650634870000|2022-04-22 13:41:10|363.94|361.54|364.74|362.34|364.74|362.34|363.94|361.54|0
1650634880000|2022-04-22 13:41:20|364.87|362.47|364.41|362.01|364.87|362.47|364.2|361.8|0
1650634890000|2022-04-22 13:41:30|364.67|362.27|365.21|362.81|365.21|362.81|364.67|362.27|0
1650634900000|2022-04-22 13:41:40|365|362.6|364.47|362.07|365|362.6|363.67|361.27|0
1650634910000|2022-04-22 13:41:50|364.34|361.94|364.07|361.67|364.34|361.94|363.54|361.14|0
1650634920000|2022-04-22 13:42:00|363.74|361.34|364.14|361.74|364.14|361.74|363.74|361.34|0
1650634930000|2022-04-22 13:42:10|364.6|362.2|363.41|361.01|364.6|362.2|363.41|361.01|0
1650634940000|2022-04-22 13:42:20|363.74|361.34|363.67|361.27|363.74|361.34|363.41|361.01|0
1650634950000|2022-04-22 13:42:30|363.54|361.14|363.41|361.01|363.67|361.27|363.41|361.01|0
1650634960000|2022-04-22 13:42:40|363.27|360.87|365|362.6|365|362.6|363.27|360.87|0
1650634970000|2022-04-22 13:42:50|364.34|361.94|364.87|362.47|364.87|362.47|364.34|361.94|0
1650634980000|2022-04-22 13:43:00|364.74|362.34|365.14|362.74|365.14|362.74|364.74|362.34|0
1650634990000|2022-04-22 13:43:10|365.07|362.67|365.14|362.74|365.14|362.74|365.07|362.67|0
1650635000000|2022-04-22 13:43:20|366.34|363.94|366.07|363.67|366.34|363.94|365.94|363.54|0
1650635010000|2022-04-22 13:43:30|366.2|363.8|366.47|364.07|366.47|364.07|366.2|363.8|0
1650635020000|2022-04-22 13:43:40|366.74|364.34|366.87|364.47|367.14|364.74|366.74|364.34|0
1650635030000|2022-04-22 13:43:50|366.34|363.94|367.54|365.14|367.67|365.27|366.34|363.94|0
1650635040000|2022-04-22 13:44:00|367.27|364.87|367.94|365.54|367.94|365.54|367.27|364.87|0
1650635050000|2022-04-22 13:44:10|368.88|366.48|369.15|366.75|369.15|366.75|368.75|366.35|0
1650635060000|2022-04-22 13:44:20|369.55|367.15|369.55|367.15|369.55|367.15|369.35|366.95|0
1650635070000|2022-04-22 13:44:30|369.69|367.29|368.61|366.21|369.69|367.29|368.48|366.08|0
1650635080000|2022-04-22 13:44:40|368.21|365.81|370.45|368.05|370.45|368.05|368.08|365.68|0
1650635090000|2022-04-22 13:44:50|370.31|367.91|369.22|366.82|370.31|367.91|364.88|362.48|0
1650635100000|2022-04-22 13:45:00|370.29|367.89|370.16|367.76|370.29|367.89|369.76|367.36|0
1650635110000|2022-04-22 13:45:10|370.02|367.62|368.15|365.75|370.02|367.62|367.21|364.81|0
1650635120000|2022-04-22 13:45:20|368.35|365.95|368.02|365.62|368.35|365.95|367.82|365.42|0
1650635130000|2022-04-22 13:45:30|367.75|365.35|367.21|364.81|367.75|365.35|366.95|364.55|0
1650635140000|2022-04-22 13:45:40|366.81|364.41|366.28|363.88|367.15|364.75|366.28|363.88|0
1650635150000|2022-04-22 13:45:50|365.28|362.88|366.22|363.82|366.22|363.82|365.02|362.62|0
1650635160000|2022-04-22 13:46:00|366.75|364.35|367.69|365.29|367.69|365.29|366.75|364.35|0
1650635170000|2022-04-22 13:46:10|368.76|366.36|363.88|361.48|368.76|366.36|363.88|361.48|0
1650635180000|2022-04-22 13:46:20|363.95|361.55|366.28|363.88|366.28|363.88|363.68|361.28|0
1650635190000|2022-04-22 13:46:30|366.02|363.62|366.42|364.02|366.42|364.02|365.88|363.48|0
1650635200000|2022-04-22 13:46:40|366.15|363.75|365.08|362.68|366.15|363.75|365.08|362.68|0
1650635210000|2022-04-22 13:46:50|364.55|362.15|363.28|360.88|364.55|362.15|363.28|360.88|0
1650635220000|2022-04-22 13:47:00|363.08|360.68|364.01|361.61|364.01|361.61|362.95|360.55|0
1650635230000|2022-04-22 13:47:10|364.28|361.88|364.14|361.74|365.08|362.68|364.14|361.74|0
1650635240000|2022-04-22 13:47:20|364.28|361.88|365.08|362.68|365.08|362.68|364.28|361.88|0
1650635250000|2022-04-22 13:47:30|365.48|363.08|364.95|362.55|365.61|363.21|364.95|362.55|0
1650635260000|2022-04-22 13:47:40|365.08|362.68|365.35|362.95|365.35|362.95|365.08|362.68|0
1650635270000|2022-04-22 13:47:50|365.48|363.08|365.48|363.08|365.48|363.08|364.95|362.55|0
1650635280000|2022-04-22 13:48:00|365.61|363.21|364.95|362.55|365.68|363.28|364.95|362.55|0
1650635290000|2022-04-22 13:48:10|365.21|362.81|365.35|362.95|365.61|363.21|365.21|362.81|0
1650635300000|2022-04-22 13:48:20|364.81|362.41|363.88|361.48|365.21|362.81|363.88|361.48|0
1650635310000|2022-04-22 13:48:30|363.48|361.08|363.21|360.81|363.88|361.48|363.21|360.81|0
1650635320000|2022-04-22 13:48:40|363.28|360.88|364.54|362.14|364.54|362.14|363.28|360.88|0
1650635330000|2022-04-22 13:48:50|364.35|361.95|364.81|362.41|365.08|362.68|364.35|361.95|0
1650635340000|2022-04-22 13:49:00|365.08|362.68|365.08|362.68|365.08|362.68|365.08|362.68|0
1650635350000|2022-04-22 13:49:10|364.81|362.41|364.68|362.28|365.08|362.68|364.68|362.28|0
1650635360000|2022-04-22 13:49:20|365.08|362.68|364.28|361.88|365.08|362.68|364.28|361.88|0
1650635370000|2022-04-22 13:49:30|364.41|362.01|363.48|361.08|364.41|362.01|363.48|361.08|0
1650635380000|2022-04-22 13:49:40|362.94|360.54|363.08|360.68|363.61|361.21|362.81|360.41|0
1650635390000|2022-04-22 13:49:50|363.48|361.08|362.41|360.01|363.48|361.08|362.41|360.01|0
1650635420000|2022-04-22 13:50:20|362.68|360.28|360.42|358.02|362.88|360.48|360.42|358.02|0
1650635430000|2022-04-22 13:50:30|360.02|357.62|360.29|357.89|360.69|358.29|359.76|357.36|0
1650635440000|2022-04-22 13:50:40|360.69|358.29|360.95|358.55|361.08|358.68|360.69|358.29|0
1650635450000|2022-04-22 13:50:50|361.48|359.08|361.22|358.82|361.48|359.08|361.15|358.75|0
1650635460000|2022-04-22 13:51:00|361.75|359.35|362.94|360.54|362.94|360.54|361.75|359.35|0
1650635470000|2022-04-22 13:51:10|362.54|360.14|363.34|360.94|363.34|360.94|362.54|360.14|0
1650635480000|2022-04-22 13:51:20|362.94|360.54|363.21|360.81|363.21|360.81|362.94|360.54|0
1650635490000|2022-04-22 13:51:30|363.41|361.01|363.48|361.08|363.48|361.08|363.34|360.94|0
1650635500000|2022-04-22 13:51:40|363.34|360.94|362.54|360.14|363.34|360.94|362.54|360.14|0
1650635510000|2022-04-22 13:51:50|361.35|358.95|360.82|358.42|361.35|358.95|360.82|358.42|0
1650635520000|2022-04-22 13:52:00|359.36|356.96|360.15|357.75|360.15|357.75|359.36|356.96|0
1650635530000|2022-04-22 13:52:10|359.89|357.49|359.49|357.09|360.02|357.62|359.49|357.09|0
1650635580000|2022-04-22 13:53:00|356.68|354.28|358.61|356.21|358.61|356.21|356.68|354.28|0
1650635590000|2022-04-22 13:53:10|359.38|356.98|359.51|357.11|360.11|357.71|359.38|356.98|0
1650635600000|2022-04-22 13:53:20|359.45|357.05|360.44|358.04|360.44|358.04|359.38|356.98|0
1650635610000|2022-04-22 13:53:30|360.31|357.91|360.97|358.57|360.97|358.57|360.31|357.91|0
1650635620000|2022-04-22 13:53:40|361.24|358.84|360.97|358.57|361.24|358.84|360.97|358.57|0
1650635630000|2022-04-22 13:53:50|361.1|358.7|360.84|358.44|361.1|358.7|360.7|358.3|0
1650635640000|2022-04-22 13:54:00|360.04|357.64|360.24|357.84|360.7|358.3|360.04|357.64|0
1650635650000|2022-04-22 13:54:10|360.31|357.91|360.31|357.91|360.31|357.91|360.31|357.91|0
1650635660000|2022-04-22 13:54:20|360.97|358.57|360.7|358.3|360.97|358.57|360.31|357.91|0
1650635670000|2022-04-22 13:54:30|361.24|358.84|361.97|359.57|361.97|359.57|361.24|358.84|0
1650635680000|2022-04-22 13:54:40|362.04|359.64|361.1|358.7|362.04|359.64|361.1|358.7|0
1650635690000|2022-04-22 13:54:50|360.44|358.04|359.84|357.44|360.44|358.04|359.64|357.24|0
1650635700000|2022-04-22 13:55:00|360.37|357.97|360.7|358.3|361.1|358.7|360.37|357.97|0
1650635710000|2022-04-22 13:55:10|360.91|358.51|360.57|358.17|360.91|358.51|360.51|358.11|0
1650635720000|2022-04-22 13:55:20|359.77|357.37|361.1|358.7|361.1|358.7|359.77|357.37|0
1650635730000|2022-04-22 13:55:30|360.97|358.57|360.97|358.57|360.97|358.57|360.84|358.44|0
1650635740000|2022-04-22 13:55:40|361.1|358.7|361.9|359.5|362.03|359.63|361.1|358.7|0
1650635750000|2022-04-22 13:55:50|361.5|359.1|362.3|359.9|362.3|359.9|361.5|359.1|0
1650635760000|2022-04-22 13:56:00|361.63|359.23|362.97|360.57|362.97|360.57|361.63|359.23|0
1650635770000|2022-04-22 13:56:10|362.83|360.43|363.77|361.37|363.77|361.37|362.83|360.43|0
1650635780000|2022-04-22 13:56:20|363.37|360.97|364.3|361.9|364.3|361.9|363.37|360.97|0
1650635790000|2022-04-22 13:56:30|364.57|362.17|364.17|361.77|364.57|362.17|364.17|361.77|0
1650635800000|2022-04-22 13:56:40|364.3|361.9|363.5|361.1|364.3|361.9|363.5|361.1|0
1650635810000|2022-04-22 13:56:50|363.77|361.37|364.44|362.04|364.44|362.04|363.77|361.37|0
1650635820000|2022-04-22 13:57:00|363.97|361.57|365.04|362.64|365.04|362.64|363.5|361.1|0
1650635830000|2022-04-22 13:57:10|364.64|362.24|365.34|362.94|365.47|363.07|364.64|362.24|0
1650635840000|2022-04-22 13:57:20|365.47|363.07|365.61|363.21|365.61|363.21|365.34|362.94|0
1650635850000|2022-04-22 13:57:30|365.74|363.34|365.74|363.34|365.74|363.34|365.28|362.88|0
1650635860000|2022-04-22 13:57:40|366.14|363.74|366.14|363.74|366.41|364.01|366.14|363.74|0
1650635870000|2022-04-22 13:57:50|365.34|362.94|365.74|363.34|365.74|363.34|365.34|362.94|0
1650635880000|2022-04-22 13:58:00|365.07|362.67|365.21|362.81|365.61|363.21|365.07|362.67|0
1650635890000|2022-04-22 13:58:10|365.47|363.07|366.21|363.81|366.21|363.81|365.47|363.07|0
1650635900000|2022-04-22 13:58:20|365.87|363.47|366.14|363.74|366.14|363.74|365.47|363.07|0
1650635910000|2022-04-22 13:58:30|366.01|363.61|365.74|363.34|366.01|363.61|365.61|363.21|0
1650635920000|2022-04-22 13:58:40|366.41|364.01|366.01|363.61|366.81|364.41|366.01|363.61|0
1650635930000|2022-04-22 13:58:50|366.08|363.68|367.21|364.81|367.21|364.81|366.01|363.61|0
1650635940000|2022-04-22 13:59:00|367.08|364.68|367.21|364.81|367.21|364.81|366.94|364.54|0
1650635950000|2022-04-22 13:59:10|368.01|365.61|368.15|365.75|368.15|365.75|368.01|365.61|0
1650635960000|2022-04-22 13:59:20|368.42|366.02|367.48|365.08|368.42|366.02|367.21|364.81|0
1650635970000|2022-04-22 13:59:30|367.88|365.48|368.01|365.61|368.15|365.75|367.88|365.48|0
1650635980000|2022-04-22 13:59:40|367.95|365.55|367.75|365.35|367.95|365.55|367.75|365.35|0
1650635990000|2022-04-22 13:59:50|367.95|365.55|367.75|365.35|367.95|365.55|367.61|365.21|0
1650636000000|2022-04-22 14:00:00|367.08|364.68|367.08|364.68|367.08|364.68|367.08|364.68|0
1650636020000|2022-04-22 14:00:20|367.61|365.21|367.48|365.08|367.61|365.21|367.21|364.81|0
1650636030000|2022-04-22 14:00:30|367.15|364.75|366.67|364.27|367.15|364.75|366.67|364.27|0
1650636040000|2022-04-22 14:00:40|366.81|364.41|365.01|362.61|366.81|364.41|365.01|362.61|0
1650636050000|2022-04-22 14:00:50|365.07|362.67|363.48|361.08|365.07|362.67|363.48|361.08|0
1650636060000|2022-04-22 14:01:00|363.08|360.68|362.41|360.01|363.08|360.68|362.15|359.75|0
1650636070000|2022-04-22 14:01:10|362.55|360.15|361.22|358.82|362.55|360.15|361.22|358.82|0
1650636080000|2022-04-22 14:01:20|361.75|359.35|362.15|359.75|362.15|359.75|361.35|358.95|0
1650636090000|2022-04-22 14:01:30|362.81|360.41|362.81|360.41|362.81|360.41|362.81|360.41|0
1650636100000|2022-04-22 14:01:40|363.01|360.61|362.81|360.41|363.01|360.61|362.55|360.15|0
1650636110000|2022-04-22 14:01:50|362.68|360.28|363.08|360.68|363.08|360.68|362.55|360.15|0
1650636120000|2022-04-22 14:02:00|363.21|360.81|365.07|362.67|365.34|362.94|363.21|360.81|0
1650636130000|2022-04-22 14:02:10|364.94|362.54|364.67|362.27|364.94|362.54|364.67|362.27|0
1650636140000|2022-04-22 14:02:20|365.07|362.67|366.54|364.14|366.94|364.54|365.07|362.67|0
1650636150000|2022-04-22 14:02:30|366.41|364.01|365.87|363.47|366.41|364.01|365.87|363.47|0
1650636160000|2022-04-22 14:02:40|366.21|363.81|366.94|364.54|366.94|364.54|366.21|363.81|0
1650636170000|2022-04-22 14:02:50|366.27|363.87|366.27|363.87|366.27|363.87|365.74|363.34|0
1650636180000|2022-04-22 14:03:00|365.87|363.47|366.54|364.14|366.54|364.14|365.87|363.47|0
1650636190000|2022-04-22 14:03:10|366.41|364.01|366.27|363.87|366.67|364.27|366.14|363.74|0
1650636200000|2022-04-22 14:03:20|366.14|363.74|366.41|364.01|366.41|364.01|365.87|363.47|0
1650636210000|2022-04-22 14:03:30|366.54|364.14|366.01|363.61|366.54|364.14|366.01|363.61|0
1650636220000|2022-04-22 14:03:40|365.87|363.47|366.14|363.74|366.41|364.01|365.87|363.47|0
1650636230000|2022-04-22 14:03:50|366.21|363.81|365.2|362.8|366.27|363.87|365.2|362.8|0
1650636240000|2022-04-22 14:04:00|366.14|363.74|365.87|363.47|366.14|363.74|365.87|363.47|0
1650636250000|2022-04-22 14:04:10|366.01|363.61|366.27|363.87|366.54|364.14|365.74|363.34|0
1650636260000|2022-04-22 14:04:20|366.67|364.27|367.61|365.21|367.61|365.21|365.87|363.47|0
1650636270000|2022-04-22 14:04:30|367.74|365.34|367.21|364.81|367.74|365.34|367.21|364.81|0
1650636280000|2022-04-22 14:04:40|366.94|364.54|367.07|364.67|367.21|364.81|366.94|364.54|0
1650636290000|2022-04-22 14:04:50|367.34|364.94|367.01|364.61|367.34|364.94|367.01|364.61|0
1650636300000|2022-04-22 14:05:00|366.67|364.27|367.07|364.67|367.07|364.67|366.34|363.94|0
1650636310000|2022-04-22 14:05:10|366|363.6|365.67|363.27|366|363.6|365.47|363.07|0
1650636320000|2022-04-22 14:05:20|365.74|363.34|365.47|363.07|366|363.6|365.34|362.94|0
1650636330000|2022-04-22 14:05:30|365.87|363.47|364.01|361.61|365.87|363.47|363.74|361.34|0
1650636340000|2022-04-22 14:05:40|363.14|360.74|364.14|361.74|364.14|361.74|363.14|360.74|0
1650636350000|2022-04-22 14:05:50|363.74|361.34|362.94|360.54|363.74|361.34|362.68|360.28|0
1650636360000|2022-04-22 14:06:00|362.68|360.28|362.01|359.61|362.68|360.28|362.01|359.61|0
1650636370000|2022-04-22 14:06:10|361.88|359.48|361.35|358.95|361.88|359.48|361.35|358.95|0
1650636380000|2022-04-22 14:06:20|360.69|358.29|360.56|358.16|360.69|358.29|360.29|357.89|0
1650636390000|2022-04-22 14:06:30|360.43|358.03|360.56|358.16|360.56|358.16|360.29|357.89|0
1650636400000|2022-04-22 14:06:40|360.43|358.03|360.29|357.89|360.56|358.16|360.29|357.89|0
1650636410000|2022-04-22 14:06:50|359.9|357.5|358.84|356.44|359.9|357.5|358.84|356.44|0
1650636420000|2022-04-22 14:07:00|358.71|356.31|359.24|356.84|359.24|356.84|358.45|356.05|0
1650636430000|2022-04-22 14:07:10|360.03|357.63|360.43|358.03|360.43|358.03|359.83|357.43|0
1650636440000|2022-04-22 14:07:20|360.29|357.89|360.56|358.16|360.56|358.16|360.03|357.63|0
1650636450000|2022-04-22 14:07:30|360.29|357.89|359.9|357.5|360.29|357.89|359.9|357.5|0
1650636460000|2022-04-22 14:07:40|360.16|357.76|360.03|357.63|360.56|358.16|360.03|357.63|0
1650636470000|2022-04-22 14:07:50|359.76|357.36|359.9|357.5|359.9|357.5|359.37|356.97|0
1650636480000|2022-04-22 14:08:00|360.03|357.63|360.29|357.89|360.29|357.89|360.03|357.63|0
1650636490000|2022-04-22 14:08:10|360.56|358.16|360.82|358.42|360.82|358.42|360.56|358.16|0
1650636500000|2022-04-22 14:08:20|360.03|357.63|359.9|357.5|360.03|357.63|359.31|356.91|0
1650636510000|2022-04-22 14:08:30|359.76|357.36|361.35|358.95|361.35|358.95|359.76|357.36|0
1650636520000|2022-04-22 14:08:40|361.09|358.69|361.75|359.35|361.75|359.35|361.09|358.69|0
1650636530000|2022-04-22 14:08:50|361.61|359.21|361.88|359.48|361.88|359.48|361.09|358.69|0
1650636540000|2022-04-22 14:09:00|361.61|359.21|361.36|358.96|362.37|359.97|360.7|358.3|0
1650636550000|2022-04-22 14:09:10|361.12|358.72|360.65|358.25|361.12|358.72|360.52|358.12|0
1650636560000|2022-04-22 14:09:20|359.99|357.59|360.39|357.99|360.79|358.39|359.99|357.59|0
1650636570000|2022-04-22 14:09:30|360.26|357.86|360.13|357.73|360.26|357.86|360.13|357.73|0
1650636580000|2022-04-22 14:09:40|360.26|357.86|359.99|357.59|360.26|357.86|359.99|357.59|0
1650636590000|2022-04-22 14:09:50|359.86|357.46|360.39|357.99|360.52|358.12|359.6|357.2|0
1650636600000|2022-04-22 14:10:00|360.26|357.86|360.92|358.52|360.92|358.52|360.26|357.86|0
1650636610000|2022-04-22 14:10:10|361.32|358.92|361.98|359.58|362.11|359.71|361.32|358.92|0
1650636620000|2022-04-22 14:10:20|361.05|358.65|361.85|359.45|361.98|359.58|360.92|358.52|0
1650636630000|2022-04-22 14:10:30|361.98|359.58|363.17|360.77|363.17|360.77|361.85|359.45|0
1650636640000|2022-04-22 14:10:40|363.04|360.64|363.17|360.77|363.31|360.91|363.04|360.64|0
1650636650000|2022-04-22 14:10:50|362.11|359.71|362.38|359.98|362.38|359.98|362.11|359.71|0
1650636660000|2022-04-22 14:11:00|362.24|359.84|362.11|359.71|362.24|359.84|362.11|359.71|0
1650636670000|2022-04-22 14:11:10|361.71|359.31|361.45|359.05|361.71|359.31|361.05|358.65|0
1650636680000|2022-04-22 14:11:20|361.18|358.78|361.71|359.31|361.71|359.31|361.18|358.78|0
1650636690000|2022-04-22 14:11:30|362.05|359.65|362.78|360.38|362.78|360.38|362.05|359.65|0
1650636700000|2022-04-22 14:11:40|363.04|360.64|362.98|360.58|363.04|360.64|362.64|360.24|0
1650636710000|2022-04-22 14:11:50|362.78|360.38|363.97|361.57|363.97|361.57|362.78|360.38|0
1650636720000|2022-04-22 14:12:00|363.57|361.17|363.71|361.31|363.71|361.31|363.51|361.11|0
1650636730000|2022-04-22 14:12:10|363.57|361.17|363.57|361.17|364.11|361.71|363.57|361.17|0
1650636740000|2022-04-22 14:12:20|363.44|361.04|364.31|361.91|364.31|361.91|363.44|361.04|0
1650636750000|2022-04-22 14:12:30|364.11|361.71|364.77|362.37|364.77|362.37|364.11|361.71|0
1650636760000|2022-04-22 14:12:40|365.31|362.91|364.91|362.51|365.44|363.04|364.91|362.51|0
1650636770000|2022-04-22 14:12:50|365.04|362.64|364.77|362.37|365.17|362.77|364.77|362.37|0
1650636780000|2022-04-22 14:13:00|364.51|362.11|364.11|361.71|364.51|362.11|363.97|361.57|0
1650636790000|2022-04-22 14:13:10|364.51|362.11|364.77|362.37|364.77|362.37|364.37|361.97|0
1650636800000|2022-04-22 14:13:20|364.98|362.58|364.24|361.84|365.04|362.64|364.24|361.84|0
1650636810000|2022-04-22 14:13:30|364.51|362.11|365.04|362.64|365.04|362.64|364.51|362.11|0
1650636820000|2022-04-22 14:13:40|364.91|362.51|365.17|362.77|365.17|362.77|364.91|362.51|0
1650636830000|2022-04-22 14:13:50|365.04|362.64|365.44|363.04|365.44|363.04|364.91|362.51|0
1650636840000|2022-04-22 14:14:00|365.04|362.64|365.71|363.31|365.71|363.31|365.04|362.64|0
1650636850000|2022-04-22 14:14:10|365.57|363.17|365.97|363.57|365.97|363.57|365.57|363.17|0
1650636860000|2022-04-22 14:14:20|365.84|363.44|365.71|363.31|365.84|363.44|365.44|363.04|0
1650636870000|2022-04-22 14:14:30|366.11|363.71|365.31|362.91|366.11|363.71|365.31|362.91|0
1650636880000|2022-04-22 14:14:40|365.04|362.64|365.57|363.17|365.57|363.17|365.04|362.64|0
1650636890000|2022-04-22 14:14:50|365.84|363.44|365.31|362.91|365.84|363.44|365.31|362.91|0
1650636900000|2022-04-22 14:15:00|365.44|363.04|365.71|363.31|365.71|363.31|365.17|362.77|0
1650636910000|2022-04-22 14:15:10|365.31|362.91|365.31|362.91|365.51|363.11|365.31|362.91|0
1650636920000|2022-04-22 14:15:20|365.78|363.38|365.17|362.77|365.97|363.57|365.17|362.77|0
1650636930000|2022-04-22 14:15:30|365.44|363.04|366.11|363.71|366.11|363.71|365.44|363.04|0
1650636940000|2022-04-22 14:15:40|366.24|363.84|366.78|364.38|367.18|364.78|366.24|363.84|0
1650636950000|2022-04-22 14:15:50|366.64|364.24|367.45|365.05|367.45|365.05|366.64|364.24|0
1650636980000|2022-04-22 14:16:20|368.52|366.12|369.06|366.66|369.19|366.79|368.52|366.12|0
1650636990000|2022-04-22 14:16:30|369.19|366.79|369.06|366.66|369.4|367|369.06|366.66|0
1650637000000|2022-04-22 14:16:40|369.19|366.79|369.13|366.73|369.19|366.79|369.06|366.66|0
1650637010000|2022-04-22 14:16:50|369.19|366.79|369.33|366.93|369.33|366.93|369.06|366.66|0
1650637020000|2022-04-22 14:17:00|369.06|366.66|368.92|366.52|369.33|366.93|368.92|366.52|0
1650637030000|2022-04-22 14:17:10|369.06|366.66|369.86|367.46|369.86|367.46|369.06|366.66|0
1650637040000|2022-04-22 14:17:20|369.46|367.06|368.79|366.39|369.46|367.06|368.79|366.39|0
1650637050000|2022-04-22 14:17:30|368.92|366.52|368.65|366.25|368.92|366.52|368.65|366.25|0
1650637060000|2022-04-22 14:17:40|368.39|365.99|368.38|365.98|368.65|366.25|368.38|365.98|0
1650637070000|2022-04-22 14:17:50|368.65|366.25|369.06|366.66|369.06|366.66|368.65|366.25|0
1650637080000|2022-04-22 14:18:00|369.13|366.73|368.52|366.12|369.13|366.73|368.52|366.12|0
1650637090000|2022-04-22 14:18:10|368.38|365.98|369.19|366.79|369.19|366.79|368.38|365.98|0
1650637100000|2022-04-22 14:18:20|369.33|366.93|369.4|367|369.4|367|369.19|366.79|0
1650637110000|2022-04-22 14:18:30|369.33|366.93|369.33|366.93|369.46|367.06|369.33|366.93|0
1650637120000|2022-04-22 14:18:40|368.79|366.39|369.19|366.79|369.19|366.79|368.65|366.25|0
1650637130000|2022-04-22 14:18:50|369.33|366.93|369.06|366.66|369.33|366.93|368.92|366.52|0
1650637140000|2022-04-22 14:19:00|368.79|366.39|368.52|366.12|368.92|366.52|368.52|366.12|0
1650637150000|2022-04-22 14:19:10|367.98|365.58|368.79|366.39|368.79|366.39|367.98|365.58|0
1650637160000|2022-04-22 14:19:20|368.65|366.25|368.79|366.39|368.79|366.39|368.65|366.25|0
1650637170000|2022-04-22 14:19:30|368.65|366.25|369.79|367.39|369.79|367.39|368.65|366.25|0
1650637180000|2022-04-22 14:19:40|368.51|366.11|370.15|367.75|370.15|367.75|368.51|366.11|0
1650637190000|2022-04-22 14:19:50|369.89|367.49|369.89|367.49|369.89|367.49|369.75|367.35|0
1650637200000|2022-04-22 14:20:00|369.82|367.42|370.56|368.16|370.56|368.16|369.82|367.42|0
1650637210000|2022-04-22 14:20:10|370.42|368.02|370.56|368.16|370.56|368.16|370.15|367.75|0
1650637220000|2022-04-22 14:20:20|370.63|368.23|370.83|368.43|371.37|368.97|370.63|368.23|0
1650637230000|2022-04-22 14:20:30|370.96|368.56|371.91|369.51|371.91|369.51|370.96|368.56|0
1650637240000|2022-04-22 14:20:40|371.5|369.1|371.64|369.24|371.64|369.24|371.5|369.1|0
1650637250000|2022-04-22 14:20:50|371.77|369.37|372.04|369.64|372.04|369.64|371.5|369.1|0
1650637260000|2022-04-22 14:21:00|372.18|369.78|372.31|369.91|372.31|369.91|371.91|369.51|0
1650637270000|2022-04-22 14:21:10|371.64|369.24|371.64|369.24|371.91|369.51|371.64|369.24|0
1650637280000|2022-04-22 14:21:20|371.91|369.51|372.99|370.59|372.99|370.59|371.91|369.51|0
1650637290000|2022-04-22 14:21:30|373.12|370.72|373.39|370.99|373.39|370.99|373.12|370.72|0
1650637300000|2022-04-22 14:21:40|373.12|370.72|372.99|370.59|373.26|370.86|372.99|370.59|0
1650637310000|2022-04-22 14:21:50|373.39|370.99|372.58|370.18|373.39|370.99|372.58|370.18|0
1650637320000|2022-04-22 14:22:00|372.85|370.45|373.39|370.99|373.53|371.13|372.85|370.45|0
1650637330000|2022-04-22 14:22:10|373.53|371.13|373.66|371.26|373.66|371.26|373.53|371.13|0
1650637340000|2022-04-22 14:22:20|373.53|371.13|373.53|371.13|373.53|371.13|373.39|370.99|0
1650637350000|2022-04-22 14:22:30|373.26|370.86|373.26|370.86|373.26|370.86|373.26|370.86|0
1650637360000|2022-04-22 14:22:40|373.6|371.2|373.53|371.13|373.66|371.26|373.53|371.13|0
1650637370000|2022-04-22 14:22:50|373.66|371.26|373.53|371.13|373.8|371.4|373.53|371.13|0
1650637380000|2022-04-22 14:23:00|373.26|370.86|373.12|370.72|373.39|370.99|372.99|370.59|0
1650637390000|2022-04-22 14:23:10|373.53|371.13|373.66|371.26|373.66|371.26|373.53|371.13|0
1650637400000|2022-04-22 14:23:20|373.39|370.99|373.26|370.86|373.39|370.99|373.26|370.86|0
1650637410000|2022-04-22 14:23:30|373.53|371.13|373.53|371.13|373.53|371.13|373.39|370.99|0
1650637420000|2022-04-22 14:23:40|373.8|371.4|373.8|371.4|373.8|371.4|373.66|371.26|0
1650637430000|2022-04-22 14:23:50|373.66|371.26|373.53|371.13|373.66|371.26|373.53|371.13|0
1650637440000|2022-04-22 14:24:00|373.66|371.26|373.6|371.2|373.8|371.4|373.6|371.2|0
1650637450000|2022-04-22 14:24:10|373.93|371.53|373.53|371.13|373.93|371.53|373.53|371.13|0
1650637460000|2022-04-22 14:24:20|373.8|371.4|373.93|371.53|373.93|371.53|373.66|371.26|0
1650637470000|2022-04-22 14:24:30|373.8|371.4|373.8|371.4|373.8|371.4|373.66|371.26|0
1650637480000|2022-04-22 14:24:40|373.66|371.26|373.53|371.13|373.8|371.4|373.53|371.13|0
1650637490000|2022-04-22 14:24:50|372.99|370.59|372.58|370.18|372.99|370.59|372.58|370.18|0
1650637500000|2022-04-22 14:25:00|372.72|370.32|372.99|370.59|372.99|370.59|372.72|370.32|0
1650637510000|2022-04-22 14:25:10|373.26|370.86|373.26|370.86|373.26|370.86|372.99|370.59|0
1650637520000|2022-04-22 14:25:20|372.72|370.32|373.39|370.99|373.39|370.99|372.72|370.32|0
1650637530000|2022-04-22 14:25:30|373.12|370.72|373.46|371.06|373.46|371.06|373.12|370.72|0
1650637540000|2022-04-22 14:25:40|373.26|370.86|373.53|371.13|373.53|371.13|373.26|370.86|0
1650637550000|2022-04-22 14:25:50|373.8|371.4|374.07|371.67|374.07|371.67|373.8|371.4|0
1650637560000|2022-04-22 14:26:00|374.2|371.8|373.8|371.4|374.48|372.08|373.8|371.4|0
1650637570000|2022-04-22 14:26:10|372.99|370.59|373.12|370.72|373.12|370.72|372.99|370.59|0
1650637580000|2022-04-22 14:26:20|372.99|370.59|373.26|370.86|373.26|370.86|372.99|370.59|0
1650637590000|2022-04-22 14:26:30|373.12|370.72|372.58|370.18|373.12|370.72|372.44|370.04|0
1650637600000|2022-04-22 14:26:40|372.44|370.04|373.26|370.86|373.26|370.86|372.44|370.04|0
1650637610000|2022-04-22 14:26:50|372.99|370.59|373.26|370.86|373.66|371.26|372.99|370.59|0
1650637620000|2022-04-22 14:27:00|373.46|371.06|372.71|370.31|373.46|371.06|372.71|370.31|0
1650637630000|2022-04-22 14:27:10|372.44|370.04|372.31|369.91|372.44|370.04|372.31|369.91|0
1650637640000|2022-04-22 14:27:20|372.04|369.64|371.77|369.37|372.04|369.64|371.77|369.37|0
1650637650000|2022-04-22 14:27:30|371.9|369.5|372.58|370.18|372.58|370.18|371.9|369.5|0
1650637660000|2022-04-22 14:27:40|372.44|370.04|372.31|369.91|372.58|370.18|372.17|369.77|0
1650637670000|2022-04-22 14:27:50|372.44|370.04|373.26|370.86|373.26|370.86|372.44|370.04|0
1650637680000|2022-04-22 14:28:00|373.66|371.26|373.8|371.4|373.8|371.4|373.66|371.26|0
1650637690000|2022-04-22 14:28:10|373.66|371.26|373.53|371.13|373.93|371.53|373.39|370.99|0
1650637700000|2022-04-22 14:28:20|373.8|371.4|373.39|370.99|373.87|371.47|373.39|370.99|0
1650637710000|2022-04-22 14:28:30|373.33|370.93|373.26|370.86|373.66|371.26|373.26|370.86|0
1650637720000|2022-04-22 14:28:40|372.98|370.58|372.38|369.98|372.98|370.58|372.38|369.98|0
1650637730000|2022-04-22 14:28:50|372.58|370.18|372.98|370.58|372.98|370.58|372.58|370.18|0
1650637740000|2022-04-22 14:29:00|373.25|370.85|373.53|371.13|373.8|371.4|373.25|370.85|0
1650637750000|2022-04-22 14:29:10|373.05|370.65|373.53|371.13|373.53|371.13|373.05|370.65|0
1650637760000|2022-04-22 14:29:20|373.25|370.85|373.66|371.26|373.66|371.26|373.25|370.85|0
1650637770000|2022-04-22 14:29:30|374.07|371.67|374.61|372.21|374.61|372.21|374.07|371.67|0
1650637780000|2022-04-22 14:29:40|374.82|372.42|374.47|372.07|374.82|372.42|374.47|372.07|0
1650637790000|2022-04-22 14:29:50|374.61|372.21|374.2|371.8|374.61|372.21|374.2|371.8|0
1650637800000|2022-04-22 14:30:00|376.43|374.03|375.3|372.9|376.43|374.03|374.97|372.57|0
1650637810000|2022-04-22 14:30:10|375.58|373.18|374.9|372.5|375.58|373.18|374.9|372.5|0
1650637820000|2022-04-22 14:30:20|375.85|373.45|374.76|372.36|375.85|373.45|374.76|372.36|0
1650637830000|2022-04-22 14:30:30|373.95|371.55|373.68|371.28|374.08|371.68|373.68|371.28|0
1650637840000|2022-04-22 14:30:40|373.81|371.41|373.81|371.41|373.81|371.41|373.68|371.28|0
1650637850000|2022-04-22 14:30:50|374.08|371.68|374.63|372.23|374.63|372.23|374.08|371.68|0
1650637860000|2022-04-22 14:31:00|374.49|372.09|374.35|371.95|374.63|372.23|374.35|371.95|0
1650637870000|2022-04-22 14:31:10|374.63|372.23|375.17|372.77|375.17|372.77|374.63|372.23|0
1650637880000|2022-04-22 14:31:20|374.9|372.5|374.63|372.23|374.9|372.5|374.63|372.23|0
1650637890000|2022-04-22 14:31:30|374.9|372.5|374.63|372.23|374.9|372.5|374.63|372.23|0
1650637900000|2022-04-22 14:31:40|374.76|372.36|374.35|371.95|374.76|372.36|374.22|371.82|0
1650637910000|2022-04-22 14:31:50|374.22|371.82|374.29|371.89|374.29|371.89|374.08|371.68|0
1650637920000|2022-04-22 14:32:00|374.76|372.36|374.49|372.09|374.76|372.36|374.35|371.95|0
1650637930000|2022-04-22 14:32:10|374.56|372.16|374.49|372.09|374.62|372.22|374.35|371.95|0
1650637940000|2022-04-22 14:32:20|374.35|371.95|374.76|372.36|374.76|372.36|374.29|371.89|0
1650637950000|2022-04-22 14:32:30|374.9|372.5|374.9|372.5|375.03|372.63|374.9|372.5|0
1650637960000|2022-04-22 14:32:40|374.62|372.22|374.22|371.82|374.76|372.36|374.22|371.82|0
1650637970000|2022-04-22 14:32:50|374.35|371.95|373.68|371.28|374.35|371.95|373.68|371.28|0
1650637980000|2022-04-22 14:33:00|373.41|371.01|374.08|371.68|374.08|371.68|373.14|370.74|0
1650637990000|2022-04-22 14:33:10|374.35|371.95|374.22|371.82|374.49|372.09|374.22|371.82|0
1650638000000|2022-04-22 14:33:20|373.54|371.14|373.54|371.14|373.54|371.14|373.14|370.74|0
1650638010000|2022-04-22 14:33:30|373.68|371.28|373.27|370.87|373.68|371.28|373.27|370.87|0
1650638020000|2022-04-22 14:33:40|373.41|371.01|373.41|371.01|373.41|371.01|373.27|370.87|0
1650638030000|2022-04-22 14:33:50|373.14|370.74|372.4|370|373.14|370.74|372.33|369.93|0
1650638040000|2022-04-22 14:34:00|372.46|370.06|372.33|369.93|372.46|370.06|372.19|369.79|0
1650638050000|2022-04-22 14:34:10|372.19|369.79|373|370.6|373|370.6|372.19|369.79|0
1650638060000|2022-04-22 14:34:20|372.73|370.33|372.06|369.66|372.73|370.33|372.06|369.66|0
1650638070000|2022-04-22 14:34:30|372.19|369.79|372.19|369.79|372.32|369.92|372.06|369.66|0
1650638080000|2022-04-22 14:34:40|372.32|369.92|372.06|369.66|372.32|369.92|371.92|369.52|0
1650638090000|2022-04-22 14:34:50|371.92|369.52|372.19|369.79|372.19|369.79|371.92|369.52|0
1650638100000|2022-04-22 14:35:00|372.05|369.65|372.05|369.65|372.05|369.65|371.92|369.52|0
1650638110000|2022-04-22 14:35:10|372.32|369.92|372.86|370.46|372.86|370.46|372.32|369.92|0
1650638120000|2022-04-22 14:35:20|373.13|370.73|372.86|370.46|373.13|370.73|372.86|370.46|0
1650638130000|2022-04-22 14:35:30|372.73|370.33|373.13|370.73|373.13|370.73|372.73|370.33|0
1650638140000|2022-04-22 14:35:40|373.27|370.87|373.13|370.73|373.41|371.01|373.13|370.73|0
1650638150000|2022-04-22 14:35:50|372.73|370.33|372.59|370.19|372.73|370.33|372.59|370.19|0
1650638160000|2022-04-22 14:36:00|372.86|370.46|373|370.6|373|370.6|372.86|370.46|0
1650638170000|2022-04-22 14:36:10|372.86|370.46|372.32|369.92|372.86|370.46|372.32|369.92|0
1650638180000|2022-04-22 14:36:20|372.12|369.72|370.84|368.44|372.12|369.72|370.84|368.44|0
1650638190000|2022-04-22 14:36:30|369.5|367.1|369.63|367.23|369.63|367.23|369.23|366.83|0
1650638200000|2022-04-22 14:36:40|369.36|366.96|368.96|366.56|369.63|367.23|368.96|366.56|0
1650638210000|2022-04-22 14:36:50|369.1|366.7|369.5|367.1|369.5|367.1|369.1|366.7|0
1650638220000|2022-04-22 14:37:00|369.9|367.5|370.03|367.63|370.3|367.9|369.9|367.5|0
1650638230000|2022-04-22 14:37:10|370.17|367.77|370.98|368.58|371.05|368.65|370.17|367.77|0
1650638240000|2022-04-22 14:37:20|371.11|368.71|371.51|369.11|371.51|369.11|371.11|368.71|0
1650638250000|2022-04-22 14:37:30|371.25|368.85|371.51|369.11|371.51|369.11|371.25|368.85|0
1650638260000|2022-04-22 14:37:40|371.78|369.38|372.05|369.65|372.05|369.65|371.38|368.98|0
1650638270000|2022-04-22 14:37:50|371.92|369.52|372.05|369.65|372.46|370.06|371.92|369.52|0
1650638280000|2022-04-22 14:38:00|372.19|369.79|373|370.6|373|370.6|372.19|369.79|0
1650638290000|2022-04-22 14:38:10|372.93|370.53|373.81|371.41|373.81|371.41|372.93|370.53|0
1650638300000|2022-04-22 14:38:20|373.47|371.07|373.54|371.14|373.81|371.41|373.47|371.07|0
1650638310000|2022-04-22 14:38:30|373.27|370.87|373.54|371.14|373.54|371.14|373.27|370.87|0
1650638320000|2022-04-22 14:38:40|373.4|371|373.81|371.41|373.81|371.41|373.4|371|0
1650638330000|2022-04-22 14:38:50|374.35|371.95|374.35|371.95|374.49|372.09|374.35|371.95|0
1650638340000|2022-04-22 14:39:00|373.81|371.41|373.67|371.27|373.81|371.41|373.54|371.14|0
1650638350000|2022-04-22 14:39:10|374.08|371.68|373.4|371|374.08|371.68|373.4|371|0
1650638360000|2022-04-22 14:39:20|373.54|371.14|373.94|371.54|373.94|371.54|373.27|370.87|0
1650638370000|2022-04-22 14:39:30|373.54|371.14|373.27|370.87|373.54|371.14|373.27|370.87|0
1650638380000|2022-04-22 14:39:40|373|370.6|373.27|370.87|373.54|371.14|373|370.6|0
1650638390000|2022-04-22 14:39:50|373|370.6|374.22|371.82|374.22|371.82|373|370.6|0
1650638400000|2022-04-22 14:40:00|374.49|372.09|374.89|372.49|375.57|373.17|374.49|372.09|0
1650638410000|2022-04-22 14:40:10|375.03|372.63|374.62|372.22|375.23|372.83|374.62|372.22|0
1650638420000|2022-04-22 14:40:20|374.21|371.81|374.08|371.68|374.21|371.81|373.94|371.54|0
1650638430000|2022-04-22 14:40:30|374.21|371.81|375.16|372.76|375.16|372.76|374.21|371.81|0
1650638440000|2022-04-22 14:40:40|375.03|372.63|375.16|372.76|375.16|372.76|374.76|372.36|0
1650638450000|2022-04-22 14:40:50|375.3|372.9|375.43|373.03|375.43|373.03|375.3|372.9|0
1650638460000|2022-04-22 14:41:00|375.57|373.17|375.71|373.31|375.71|373.31|375.43|373.03|0
1650638470000|2022-04-22 14:41:10|375.57|373.17|375.84|373.44|375.84|373.44|375.57|373.17|0
1650638480000|2022-04-22 14:41:20|375.98|373.58|375.84|373.44|376.11|373.71|375.84|373.44|0
1650638490000|2022-04-22 14:41:30|375.71|373.31|376.52|374.12|376.52|374.12|375.71|373.31|0
1650638500000|2022-04-22 14:41:40|376.66|374.26|377.2|374.8|377.2|374.8|376.66|374.26|0
1650638510000|2022-04-22 14:41:50|377.34|374.94|377.07|374.67|377.34|374.94|376.93|374.53|0
1650638520000|2022-04-22 14:42:00|376.93|374.53|377.07|374.67|377.07|374.67|376.66|374.26|0
1650638530000|2022-04-22 14:42:10|377.34|374.94|377.2|374.8|377.34|374.94|376.93|374.53|0
1650638540000|2022-04-22 14:42:20|376.93|374.53|376.79|374.39|376.93|374.53|376.66|374.26|0
1650638550000|2022-04-22 14:42:30|377.07|374.67|377.07|374.67|377.07|374.67|376.93|374.53|0
1650638560000|2022-04-22 14:42:40|377.34|374.94|377.34|374.94|377.47|375.07|377.34|374.94|0
1650638570000|2022-04-22 14:42:50|377.61|375.21|377.34|374.94|377.61|375.21|377.34|374.94|0
1650638580000|2022-04-22 14:43:00|377.61|375.21|376.79|374.39|377.61|375.21|376.79|374.39|0
1650638590000|2022-04-22 14:43:10|376.52|374.12|376.93|374.53|376.93|374.53|376.52|374.12|0
1650638600000|2022-04-22 14:43:20|376.66|374.26|375.84|373.44|376.66|374.26|375.84|373.44|0
1650638610000|2022-04-22 14:43:30|375.98|373.58|376.11|373.71|376.11|373.71|375.71|373.31|0
1650638620000|2022-04-22 14:43:40|375.71|373.31|375.98|373.58|376.11|373.71|375.71|373.31|0
1650638630000|2022-04-22 14:43:50|375.84|373.44|376.52|374.12|376.52|374.12|375.84|373.44|0
1650638640000|2022-04-22 14:44:00|376.38|373.98|376.25|373.85|376.79|374.39|376.11|373.71|0
1650638650000|2022-04-22 14:44:10|376.11|373.71|376.11|373.71|376.25|373.85|376.11|373.71|0
1650638660000|2022-04-22 14:44:20|375.84|373.44|375.43|373.03|375.84|373.44|375.43|373.03|0
1650638670000|2022-04-22 14:44:30|375.84|373.44|375.7|373.3|375.84|373.44|375.7|373.3|0
1650638680000|2022-04-22 14:44:40|375.43|373.03|375.57|373.17|375.57|373.17|375.3|372.9|0
1650638690000|2022-04-22 14:44:50|375.7|373.3|375.57|373.17|375.84|373.44|375.57|373.17|0
1650638700000|2022-04-22 14:45:00|375.7|373.3|375.3|372.9|375.7|373.3|375.3|372.9|0
1650638710000|2022-04-22 14:45:10|375.7|373.3|376.11|373.71|376.11|373.71|375.57|373.17|0
1650638720000|2022-04-22 14:45:20|375.84|373.44|375.84|373.44|375.98|373.58|375.84|373.44|0
1650638730000|2022-04-22 14:45:30|375.57|373.17|375.3|372.9|375.57|373.17|375.3|372.9|0
1650638740000|2022-04-22 14:45:40|375.16|372.76|374.48|372.08|375.3|372.9|374.48|372.08|0
1650638750000|2022-04-22 14:45:50|374.62|372.22|374.89|372.49|374.89|372.49|374.62|372.22|0
1650638760000|2022-04-22 14:46:00|375.03|372.63|375.3|372.9|375.43|373.03|375.03|372.63|0
1650638770000|2022-04-22 14:46:10|375.43|373.03|374.62|372.22|375.43|373.03|374.62|372.22|0
1650638780000|2022-04-22 14:46:20|374.75|372.35|375.98|373.58|375.98|373.58|374.75|372.35|0
1650638790000|2022-04-22 14:46:30|375.84|373.44|375.7|373.3|375.98|373.58|375.57|373.17|0
1650638800000|2022-04-22 14:46:40|375.98|373.58|376.25|373.85|376.25|373.85|375.98|373.58|0
1650638810000|2022-04-22 14:46:50|376.11|373.71|376.38|373.98|376.38|373.98|376.11|373.71|0
1650638820000|2022-04-22 14:47:00|375.98|373.58|375.3|372.9|375.98|373.58|375.3|372.9|0
1650638830000|2022-04-22 14:47:10|375.43|373.03|375.16|372.76|375.43|373.03|375.16|372.76|0
1650638840000|2022-04-22 14:47:20|374.89|372.49|375.3|372.9|375.3|372.9|374.89|372.49|0
1650638850000|2022-04-22 14:47:30|374.75|372.35|373.94|371.54|375.43|373.03|373.26|370.86|0
1650638860000|2022-04-22 14:47:40|374.21|371.81|374.21|371.81|374.48|372.08|374.08|371.68|0
1650638870000|2022-04-22 14:47:50|374.35|371.95|374.75|372.35|374.75|372.35|374.35|371.95|0
1650638880000|2022-04-22 14:48:00|374.35|371.95|374.48|372.08|374.48|372.08|374.21|371.81|0
1650638890000|2022-04-22 14:48:10|374.62|372.22|374.21|371.81|374.62|372.22|374.21|371.81|0
1650638900000|2022-04-22 14:48:20|374.62|372.22|373.94|371.54|374.62|372.22|373.94|371.54|0
1650638910000|2022-04-22 14:48:30|374.08|371.68|374.08|371.68|374.08|371.68|373.94|371.54|0
1650638920000|2022-04-22 14:48:40|374.21|371.81|373.67|371.27|374.35|371.95|373.67|371.27|0
1650638930000|2022-04-22 14:48:50|372.99|370.59|373.13|370.73|373.13|370.73|372.99|370.59|0
1650638940000|2022-04-22 14:49:00|372.99|370.59|372.99|370.59|372.99|370.59|372.86|370.46|0
1650638950000|2022-04-22 14:49:10|373.53|371.13|373.94|371.54|373.94|371.54|373.53|371.13|0
1650638960000|2022-04-22 14:49:20|374.08|371.68|373.94|371.54|374.08|371.68|373.81|371.41|0
1650638970000|2022-04-22 14:49:30|374.21|371.81|374.75|372.35|374.75|372.35|374.21|371.81|0
1650638980000|2022-04-22 14:49:40|374.89|372.49|375.16|372.76|375.43|373.03|374.89|372.49|0
1650638990000|2022-04-22 14:49:50|375.43|373.03|375.57|373.17|375.57|373.17|375.37|372.97|0
1650639000000|2022-04-22 14:50:00|375.43|373.03|375.57|373.17|375.97|373.57|375.43|373.03|0
1650639010000|2022-04-22 14:50:10|375.84|373.44|376.52|374.12|376.52|374.12|375.84|373.44|0
1650639020000|2022-04-22 14:50:20|376.65|374.25|376.25|373.85|376.65|374.25|376.25|373.85|0
1650639030000|2022-04-22 14:50:30|376.65|374.25|376.52|374.12|376.86|374.46|376.52|374.12|0
1650639040000|2022-04-22 14:50:40|376.65|374.25|376.25|373.85|376.65|374.25|376.25|373.85|0
1650639050000|2022-04-22 14:50:50|375.97|373.57|375.97|373.57|375.97|373.57|375.57|373.17|0
1650639060000|2022-04-22 14:51:00|376.11|373.71|376.65|374.25|376.65|374.25|376.11|373.71|0
1650639070000|2022-04-22 14:51:10|376.52|374.12|376.52|374.12|376.52|374.12|376.38|373.98|0
1650639080000|2022-04-22 14:51:20|376.65|374.25|376.65|374.25|376.79|374.39|376.38|373.98|0
1650639090000|2022-04-22 14:51:30|376.79|374.39|377.2|374.8|377.2|374.8|376.79|374.39|0
1650639100000|2022-04-22 14:51:40|376.93|374.53|377.2|374.8|377.2|374.8|376.79|374.39|0
1650639110000|2022-04-22 14:51:50|377.06|374.66|377.2|374.8|377.2|374.8|377.06|374.66|0
1650639120000|2022-04-22 14:52:00|377.06|374.66|377.06|374.66|377.2|374.8|377.06|374.66|0
1650639130000|2022-04-22 14:52:10|377.33|374.93|376.65|374.25|377.33|374.93|376.65|374.25|0
1650639140000|2022-04-22 14:52:20|376.79|374.39|376.52|374.12|376.79|374.39|376.52|374.12|0
1650639150000|2022-04-22 14:52:30|376.24|373.84|376.79|374.39|376.79|374.39|376.24|373.84|0
1650639160000|2022-04-22 14:52:40|377.06|374.66|377.33|374.93|377.33|374.93|377.06|374.66|0
1650639170000|2022-04-22 14:52:50|377.47|375.07|377.47|375.07|377.61|375.21|377.47|375.07|0
1650639180000|2022-04-22 14:53:00|376.92|374.52|377.74|375.34|377.74|375.34|376.92|374.52|0
1650639190000|2022-04-22 14:53:10|377.33|374.93|377.2|374.8|377.33|374.93|377.2|374.8|0
1650639200000|2022-04-22 14:53:20|377.33|374.93|377.74|375.34|377.74|375.34|377.33|374.93|0
1650639210000|2022-04-22 14:53:30|378.01|375.61|378.29|375.89|378.42|376.02|378.01|375.61|0
1650639220000|2022-04-22 14:53:40|378.01|375.61|377.33|374.93|378.01|375.61|377.33|374.93|0
1650639230000|2022-04-22 14:53:50|377.2|374.8|376.79|374.39|377.2|374.8|376.79|374.39|0
1650639240000|2022-04-22 14:54:00|377.06|374.66|376.92|374.52|377.06|374.66|376.79|374.39|0
1650639250000|2022-04-22 14:54:10|377.33|374.93|377.88|375.48|377.88|375.48|377.33|374.93|0
1650639260000|2022-04-22 14:54:20|378.01|375.61|378.15|375.75|378.15|375.75|377.88|375.48|0
1650639270000|2022-04-22 14:54:30|378.01|375.61|378.01|375.61|378.01|375.61|377.6|375.2|0
1650639280000|2022-04-22 14:54:40|378.15|375.75|378.15|375.75|378.29|375.89|378.15|375.75|0
1650639290000|2022-04-22 14:54:50|378.01|375.61|378.42|376.02|378.42|376.02|377.88|375.48|0
1650639300000|2022-04-22 14:55:00|378.29|375.89|378.42|376.02|378.56|376.16|378.29|375.89|0
1650639310000|2022-04-22 14:55:10|378.56|376.16|378.42|376.02|378.56|376.16|378.42|376.02|0
1650639320000|2022-04-22 14:55:20|378.56|376.16|378.83|376.43|378.97|376.57|378.56|376.16|0
1650639330000|2022-04-22 14:55:30|378.15|375.75|377.47|375.07|378.42|376.02|377.47|375.07|0
1650639340000|2022-04-22 14:55:40|378.01|375.61|378.42|376.02|378.42|376.02|377.88|375.48|0
1650639350000|2022-04-22 14:55:50|378.15|375.75|377.6|375.2|378.15|375.75|377.6|375.2|0
1650639360000|2022-04-22 14:56:00|377.33|374.93|377.6|375.2|377.74|375.34|377.33|374.93|0
1650639370000|2022-04-22 14:56:10|377.33|374.93|377.33|374.93|377.47|375.07|377.33|374.93|0
1650639380000|2022-04-22 14:56:20|377.47|375.07|376.52|374.12|377.6|375.2|376.52|374.12|0
1650639390000|2022-04-22 14:56:30|376.92|374.52|376.92|374.52|376.92|374.52|376.79|374.39|0
1650639400000|2022-04-22 14:56:40|376.79|374.39|377.33|374.93|377.33|374.93|376.65|374.25|0
1650639410000|2022-04-22 14:56:50|377.47|375.07|376.92|374.52|377.47|375.07|376.92|374.52|0
1650639420000|2022-04-22 14:57:00|376.51|374.11|376.79|374.39|376.79|374.39|376.51|374.11|0
1650639430000|2022-04-22 14:57:10|376.24|373.84|376.24|373.84|376.24|373.84|376.24|373.84|0
1650639440000|2022-04-22 14:57:20|376.38|373.98|376.24|373.84|376.38|373.98|376.24|373.84|0
1650639450000|2022-04-22 14:57:30|375.84|373.44|375.97|373.57|375.97|373.57|375.56|373.16|0
1650639460000|2022-04-22 14:57:40|376.31|373.91|375.97|373.57|376.31|373.91|375.83|373.43|0
1650639470000|2022-04-22 14:57:50|376.11|373.71|376.11|373.71|376.24|373.84|376.11|373.71|0
1650639480000|2022-04-22 14:58:00|375.83|373.43|375.56|373.16|375.83|373.43|375.56|373.16|0
1650639490000|2022-04-22 14:58:10|375.5|373.1|376.11|373.71|376.11|373.71|375.5|373.1|0
1650639500000|2022-04-22 14:58:20|376.24|373.84|375.97|373.57|376.24|373.84|375.97|373.57|0
1650639510000|2022-04-22 14:58:30|376.38|373.98|376.79|374.39|376.79|374.39|376.24|373.84|0
1650639520000|2022-04-22 14:58:40|376.92|374.52|377.33|374.93|377.33|374.93|376.79|374.39|0
1650639530000|2022-04-22 14:58:50|377.47|375.07|377.19|374.79|377.47|375.07|377.06|374.66|0
1650639540000|2022-04-22 14:59:00|377.47|375.07|377.47|375.07|377.6|375.2|377.47|375.07|0
1650639550000|2022-04-22 14:59:10|377.6|375.2|377.74|375.34|377.74|375.34|377.6|375.2|0
1650639560000|2022-04-22 14:59:20|377.67|375.27|378.15|375.75|378.15|375.75|377.67|375.27|0
1650639570000|2022-04-22 14:59:30|378.28|375.88|378.28|375.88|378.42|376.02|378.28|375.88|0
1650639580000|2022-04-22 14:59:40|378.56|376.16|378.28|375.88|378.56|376.16|378.15|375.75|0
1650639590000|2022-04-22 14:59:50|378.42|376.02|378.28|375.88|378.42|376.02|378.15|375.75|0
1650639600000|2022-04-22 15:00:00|378.15|375.75|378.15|375.75|378.15|375.75|378.15|375.75|0
1650639610000|2022-04-22 15:00:10|378.28|375.88|376.65|374.25|378.28|375.88|376.65|374.25|0
1650639620000|2022-04-22 15:00:20|376.24|373.84|375.83|373.43|376.51|374.11|375.83|373.43|0
1650639630000|2022-04-22 15:00:30|375.97|373.57|376.38|373.98|376.38|373.98|375.97|373.57|0
1650639640000|2022-04-22 15:00:40|376.65|374.25|376.38|373.98|376.79|374.39|376.38|373.98|0
1650639650000|2022-04-22 15:00:50|376.24|373.84|376.65|374.25|377.06|374.66|376.24|373.84|0
1650639660000|2022-04-22 15:01:00|376.92|374.52|377.54|375.14|377.54|375.14|376.65|374.25|0
1650639670000|2022-04-22 15:01:10|377.74|375.34|376.51|374.11|377.74|375.34|376.51|374.11|0
1650639680000|2022-04-22 15:01:20|376.38|373.98|377.06|374.66|377.06|374.66|376.38|373.98|0
1650639690000|2022-04-22 15:01:30|377.33|374.93|376.78|374.38|377.33|374.93|376.78|374.38|0
1650639700000|2022-04-22 15:01:40|377.19|374.79|377.47|375.07|377.47|375.07|377.19|374.79|0
1650639710000|2022-04-22 15:01:50|377.6|375.2|377.87|375.47|377.87|375.47|377.6|375.2|0
1650639720000|2022-04-22 15:02:00|377.6|375.2|377.6|375.2|377.74|375.34|377.33|374.93|0
1650639730000|2022-04-22 15:02:10|377.74|375.34|378.15|375.75|378.15|375.75|377.6|375.2|0
1650639740000|2022-04-22 15:02:20|378.01|375.61|377.74|375.34|378.01|375.61|377.74|375.34|0
1650639750000|2022-04-22 15:02:30|377.6|375.2|377.19|374.79|377.74|375.34|377.19|374.79|0
1650639760000|2022-04-22 15:02:40|377.6|375.2|378.01|375.61|378.01|375.61|377.6|375.2|0
1650639770000|2022-04-22 15:02:50|377.74|375.34|377.87|375.47|377.87|375.47|377.6|375.2|0
1650639780000|2022-04-22 15:03:00|378.15|375.75|378.01|375.61|378.28|375.88|378.01|375.61|0
1650639790000|2022-04-22 15:03:10|378.28|375.88|378.42|376.02|378.42|376.02|378.01|375.61|0
1650639800000|2022-04-22 15:03:20|378.56|376.16|378.97|376.57|378.97|376.57|378.42|376.02|0
1650639810000|2022-04-22 15:03:30|379.1|376.7|379.51|377.11|379.51|377.11|379.1|376.7|0
1650639820000|2022-04-22 15:03:40|379.38|376.98|379.51|377.11|379.51|377.11|379.38|376.98|0
1650639830000|2022-04-22 15:03:50|379.79|377.39|380.2|377.8|380.2|377.8|379.79|377.39|0
1650639840000|2022-04-22 15:04:00|380.33|377.93|379.79|377.39|380.47|378.07|379.79|377.39|0
1650639850000|2022-04-22 15:04:10|379.1|376.7|378.83|376.43|379.1|376.7|378.83|376.43|0
1650639860000|2022-04-22 15:04:20|378.56|376.16|378.42|376.02|378.83|376.43|378.42|376.02|0
1650639870000|2022-04-22 15:04:30|378.56|376.16|379.51|377.11|379.79|377.39|378.56|376.16|0
1650639880000|2022-04-22 15:04:40|379.37|376.97|379.24|376.84|379.65|377.25|379.24|376.84|0
1650639890000|2022-04-22 15:04:50|379.1|376.7|379.51|377.11|379.51|377.11|379.1|376.7|0
1650639900000|2022-04-22 15:05:00|379.24|376.84|379.51|377.11|379.65|377.25|379.24|376.84|0
1650639910000|2022-04-22 15:05:10|379.65|377.25|379.51|377.11|379.65|377.25|379.37|376.97|0
1650639920000|2022-04-22 15:05:20|379.65|377.25|380.06|377.66|380.06|377.66|379.65|377.25|0
1650639930000|2022-04-22 15:05:30|379.92|377.52|379.92|377.52|380.06|377.66|379.92|377.52|0
1650639940000|2022-04-22 15:05:40|380.06|377.66|380.2|377.8|380.2|377.8|379.92|377.52|0
1650639950000|2022-04-22 15:05:50|380.06|377.66|379.37|376.97|380.06|377.66|379.37|376.97|0
1650639960000|2022-04-22 15:06:00|379.65|377.25|378.69|376.29|379.65|377.25|378.69|376.29|0
1650639970000|2022-04-22 15:06:10|378.28|375.88|378.83|376.43|378.83|376.43|378.28|375.88|0
1650639980000|2022-04-22 15:06:20|378.96|376.56|378.55|376.15|378.96|376.56|378.55|376.15|0
1650639990000|2022-04-22 15:06:30|378.28|375.88|378.35|375.95|378.42|376.02|378.15|375.75|0
1650640000000|2022-04-22 15:06:40|378.28|375.88|378.14|375.74|378.42|376.02|378.14|375.74|0
1650640010000|2022-04-22 15:06:50|378.01|375.61|376.24|373.84|378.01|375.61|376.24|373.84|0
1650640020000|2022-04-22 15:07:00|375.7|373.3|375.56|373.16|376.24|373.84|375.56|373.16|0
1650640030000|2022-04-22 15:07:10|375.15|372.75|375.29|372.89|375.29|372.89|375.02|372.62|0
1650640040000|2022-04-22 15:07:20|375.42|373.02|374.93|372.53|375.7|373.3|374.93|372.53|0
1650640050000|2022-04-22 15:07:30|374.86|372.46|375.74|373.34|375.74|373.34|374.86|372.46|0
1650640060000|2022-04-22 15:07:40|375.88|373.48|375.47|373.07|375.88|373.48|375.47|373.07|0
1650640070000|2022-04-22 15:07:50|375.34|372.94|375.34|372.94|375.47|373.07|375.2|372.8|0
1650640080000|2022-04-22 15:08:00|375.06|372.66|375.47|373.07|375.47|373.07|375.06|372.66|0
1650640090000|2022-04-22 15:08:10|375.61|373.21|374.79|372.39|375.61|373.21|374.79|372.39|0
1650640100000|2022-04-22 15:08:20|374.73|372.33|375.2|372.8|375.34|372.94|374.73|372.33|0
1650640110000|2022-04-22 15:08:30|375.06|372.66|374.93|372.53|375.06|372.66|374.79|372.39|0
1650640120000|2022-04-22 15:08:40|374.79|372.39|374.79|372.39|374.79|372.39|374.66|372.26|0
1650640130000|2022-04-22 15:08:50|373.57|371.17|373.71|371.31|373.98|371.58|373.57|371.17|0
1650640140000|2022-04-22 15:09:00|373.43|371.03|372.22|369.82|373.43|371.03|372.22|369.82|0
1650640150000|2022-04-22 15:09:10|372.62|370.22|372.22|369.82|372.62|370.22|372.22|369.82|0
1650640160000|2022-04-22 15:09:20|371.81|369.41|372.49|370.09|372.49|370.09|371.81|369.41|0
1650640170000|2022-04-22 15:09:30|372.89|370.49|373.03|370.63|373.16|370.76|372.89|370.49|0
1650640180000|2022-04-22 15:09:40|372.89|370.49|372.76|370.36|373.16|370.76|372.76|370.36|0
1650640190000|2022-04-22 15:09:50|372.35|369.95|371.41|369.01|372.35|369.95|371.41|369.01|0
1650640200000|2022-04-22 15:10:00|372.62|370.22|372.62|370.22|372.62|370.22|372.62|370.22|0
1650640210000|2022-04-22 15:10:10|372.49|370.09|373.43|371.03|373.43|371.03|372.49|370.09|0
1650640220000|2022-04-22 15:10:20|373.71|371.31|373.57|371.17|373.98|371.58|373.57|371.17|0
1650640230000|2022-04-22 15:10:30|373.71|371.31|374.11|371.71|374.11|371.71|373.71|371.31|0
1650640240000|2022-04-22 15:10:40|373.98|371.58|374.18|371.78|374.18|371.78|373.84|371.44|0
1650640250000|2022-04-22 15:10:50|374.25|371.85|374.79|372.39|374.79|372.39|374.25|371.85|0
1650640260000|2022-04-22 15:11:00|374.93|372.53|375.2|372.8|375.2|372.8|374.65|372.25|0
1650640270000|2022-04-22 15:11:10|374.86|372.46|374.79|372.39|375.2|372.8|374.79|372.39|0
1650640280000|2022-04-22 15:11:20|374.65|372.25|375.06|372.66|375.06|372.66|374.65|372.25|0
1650640290000|2022-04-22 15:11:30|374.93|372.53|374.79|372.39|374.93|372.53|374.79|372.39|0
1650640300000|2022-04-22 15:11:40|374.25|371.85|373.98|371.58|374.25|371.85|373.98|371.58|0
1650640310000|2022-04-22 15:11:50|373.84|371.44|373.98|371.58|373.98|371.58|373.57|371.17|0
1650640320000|2022-04-22 15:12:00|374.25|371.85|373.98|371.58|374.38|371.98|373.98|371.58|0
1650640330000|2022-04-22 15:12:10|373.84|371.44|374.11|371.71|374.11|371.71|373.84|371.44|0
1650640340000|2022-04-22 15:12:20|374.25|371.85|374.25|371.85|374.52|372.12|374.25|371.85|0
1650640350000|2022-04-22 15:12:30|374.65|372.25|373.84|371.44|374.65|372.25|373.84|371.44|0
1650640360000|2022-04-22 15:12:40|373.98|371.58|373.7|371.3|373.98|371.58|373.7|371.3|0
1650640370000|2022-04-22 15:12:50|373.84|371.44|373.84|371.44|374.11|371.71|373.84|371.44|0
1650640380000|2022-04-22 15:13:00|373.98|371.58|374.25|371.85|374.25|371.85|373.7|371.3|0
1650640390000|2022-04-22 15:13:10|374.11|371.71|374.11|371.71|374.11|371.71|373.84|371.44|0
1650640400000|2022-04-22 15:13:20|373.7|371.3|373.84|371.44|373.91|371.51|373.7|371.3|0
1650640410000|2022-04-22 15:13:30|374.11|371.71|373.5|371.1|374.11|371.71|373.5|371.1|0
1650640420000|2022-04-22 15:13:40|373.43|371.03|373.84|371.44|373.84|371.44|373.43|371.03|0
1650640430000|2022-04-22 15:13:50|373.57|371.17|373.3|370.9|373.57|371.17|373.16|370.76|0
1650640440000|2022-04-22 15:14:00|373.16|370.76|372.48|370.08|373.16|370.76|372.48|370.08|0
1650640450000|2022-04-22 15:14:10|373.03|370.63|373.43|371.03|373.43|371.03|373.03|370.63|0
1650640460000|2022-04-22 15:14:20|373.84|371.44|373.7|371.3|373.97|371.57|373.7|371.3|0
1650640470000|2022-04-22 15:14:30|374.25|371.85|374.11|371.71|374.25|371.85|373.97|371.57|0
1650640480000|2022-04-22 15:14:40|374.38|371.98|373.7|371.3|374.38|371.98|373.7|371.3|0
1650640490000|2022-04-22 15:14:50|373.3|370.9|373.57|371.17|373.57|371.17|373.3|370.9|0
1650640500000|2022-04-22 15:15:00|373.43|371.03|373.57|371.17|373.7|371.3|373.43|371.03|0
1650640510000|2022-04-22 15:15:10|373.3|370.9|373.03|370.63|373.3|370.9|372.76|370.36|0
1650640520000|2022-04-22 15:15:20|372.89|370.49|372.35|369.95|372.89|370.49|372.08|369.68|0
1650640530000|2022-04-22 15:15:30|372.62|370.22|372.89|370.49|372.89|370.49|372.21|369.81|0
1650640540000|2022-04-22 15:15:40|373.16|370.76|374.11|371.71|374.11|371.71|373.16|370.76|0
1650640550000|2022-04-22 15:15:50|374.25|371.85|375.2|372.8|375.2|372.8|374.25|371.85|0
1650640560000|2022-04-22 15:16:00|375.74|373.34|375.33|372.93|375.74|373.34|375.33|372.93|0
1650640570000|2022-04-22 15:16:10|375.47|373.07|375.74|373.34|375.88|373.48|375.47|373.07|0
1650640580000|2022-04-22 15:16:20|375.2|372.8|375.2|372.8|375.47|373.07|375.2|372.8|0
1650640590000|2022-04-22 15:16:30|374.92|372.52|375.2|372.8|375.2|372.8|374.92|372.52|0
1650640600000|2022-04-22 15:16:40|375.06|372.66|374.65|372.25|375.06|372.66|374.65|372.25|0
1650640610000|2022-04-22 15:16:50|374.38|371.98|374.24|371.84|374.38|371.98|373.84|371.44|0
1650640620000|2022-04-22 15:17:00|373.97|371.57|374.38|371.98|374.52|372.12|373.97|371.57|0
1650640630000|2022-04-22 15:17:10|374.11|371.71|374.11|371.71|374.38|371.98|374.11|371.71|0
1650640640000|2022-04-22 15:17:20|373.97|371.57|374.24|371.84|374.38|371.98|373.97|371.57|0
1650640650000|2022-04-22 15:17:30|374.11|371.71|374.52|372.12|374.52|372.12|374.11|371.71|0
1650640660000|2022-04-22 15:17:40|374.65|372.25|374.11|371.71|374.65|372.25|374.11|371.71|0
1650640670000|2022-04-22 15:17:50|374.38|371.98|374.65|372.25|374.79|372.39|374.38|371.98|0
1650640680000|2022-04-22 15:18:00|375.06|372.66|375.06|372.66|375.06|372.66|374.92|372.52|0
1650640690000|2022-04-22 15:18:10|375.19|372.79|375.19|372.79|375.19|372.79|374.92|372.52|0
1650640700000|2022-04-22 15:18:20|375.33|372.93|375.19|372.79|375.33|372.93|375.19|372.79|0
1650640710000|2022-04-22 15:18:30|375.6|373.2|375.19|372.79|375.6|373.2|375.19|372.79|0
1650640720000|2022-04-22 15:18:40|375.06|372.66|374.79|372.39|375.06|372.66|374.79|372.39|0
1650640730000|2022-04-22 15:18:50|375.19|372.79|375.06|372.66|375.19|372.79|374.92|372.52|0
1650640740000|2022-04-22 15:19:00|374.79|372.39|374.79|372.39|374.79|372.39|374.65|372.25|0
1650640750000|2022-04-22 15:19:10|375.19|372.79|374.24|371.84|375.19|372.79|374.24|371.84|0
1650640760000|2022-04-22 15:19:20|374.65|372.25|374.52|372.12|374.65|372.25|374.38|371.98|0
1650640770000|2022-04-22 15:19:30|374.65|372.25|373.16|370.76|374.65|372.25|373.16|370.76|0
1650640780000|2022-04-22 15:19:40|373.57|371.17|373.57|371.17|373.57|371.17|373.43|371.03|0
1650640790000|2022-04-22 15:19:50|373.97|371.57|374.24|371.84|374.24|371.84|373.97|371.57|0
1650640800000|2022-04-22 15:20:00|374.11|371.71|373.57|371.17|374.11|371.71|373.57|371.17|0
1650640810000|2022-04-22 15:20:10|373.7|371.3|373.7|371.3|374.24|371.84|373.7|371.3|0
1650640820000|2022-04-22 15:20:20|373.97|371.57|373.02|370.62|373.97|371.57|373.02|370.62|0
1650640830000|2022-04-22 15:20:30|373.16|370.76|372.35|369.95|373.16|370.76|372.35|369.95|0
1650640840000|2022-04-22 15:20:40|371.81|369.41|372.21|369.81|372.21|369.81|371.81|369.41|0
1650640850000|2022-04-22 15:20:50|372.35|369.95|372.48|370.08|372.48|370.08|372.08|369.68|0
1650640860000|2022-04-22 15:21:00|372.21|369.81|372.08|369.68|372.21|369.81|372.08|369.68|0
1650640870000|2022-04-22 15:21:10|372.48|370.08|372.75|370.35|373.02|370.62|372.48|370.08|0
1650640880000|2022-04-22 15:21:20|372.89|370.49|373.02|370.62|373.29|370.89|372.89|370.49|0
1650640890000|2022-04-22 15:21:30|373.16|370.76|374.11|371.71|374.11|371.71|373.16|370.76|0
1650640900000|2022-04-22 15:21:40|373.97|371.57|373.7|371.3|374.38|371.98|373.7|371.3|0
1650640910000|2022-04-22 15:21:50|373.56|371.16|373.43|371.03|373.56|371.16|373.43|371.03|0
1650640920000|2022-04-22 15:22:00|373.29|370.89|372.89|370.49|373.56|371.16|372.89|370.49|0
1650640930000|2022-04-22 15:22:10|373.29|370.89|373.16|370.76|373.29|370.89|373.16|370.76|0
1650640940000|2022-04-22 15:22:20|373.29|370.89|373.84|371.44|374.24|371.84|373.29|370.89|0
1650640950000|2022-04-22 15:22:30|374.24|371.84|373.97|371.57|374.24|371.84|373.97|371.57|0
1650640960000|2022-04-22 15:22:40|373.7|371.3|373.43|371.03|373.7|371.3|373.43|371.03|0
1650640970000|2022-04-22 15:22:50|373.56|371.16|373.84|371.44|374.11|371.71|373.56|371.16|0
1650640980000|2022-04-22 15:23:00|374.11|371.71|374.11|371.71|374.51|372.11|374.11|371.71|0
1650640990000|2022-04-22 15:23:10|373.97|371.57|373.56|371.16|374.11|371.71|373.56|371.16|0
1650641000000|2022-04-22 15:23:20|373.97|371.57|373.97|371.57|373.97|371.57|373.84|371.44|0
1650641010000|2022-04-22 15:23:30|373.84|371.44|374.38|371.98|374.38|371.98|373.84|371.44|0
1650641020000|2022-04-22 15:23:40|374.51|372.11|374.51|372.11|374.79|372.39|374.51|372.11|0
1650641030000|2022-04-22 15:23:50|374.65|372.25|374.51|372.11|374.65|372.25|374.51|372.11|0
1650641040000|2022-04-22 15:24:00|374.38|371.98|374.51|372.11|374.51|372.11|374.18|371.78|0
1650641050000|2022-04-22 15:24:10|374.92|372.52|374.65|372.25|375.06|372.66|374.65|372.25|0
1650641060000|2022-04-22 15:24:20|374.38|371.98|373.56|371.16|374.38|371.98|373.56|371.16|0
1650641070000|2022-04-22 15:24:30|373.7|371.3|373.7|371.3|373.83|371.43|373.56|371.16|0
1650641080000|2022-04-22 15:24:40|373.83|371.43|374.51|372.11|374.51|372.11|373.83|371.43|0
1650641090000|2022-04-22 15:24:50|374.65|372.25|374.78|372.38|374.92|372.52|374.65|372.25|0
1650641100000|2022-04-22 15:25:00|374.51|372.11|375.06|372.66|375.06|372.66|374.51|372.11|0
1650641110000|2022-04-22 15:25:10|375.6|373.2|375.46|373.06|375.74|373.34|375.46|373.06|0
1650641120000|2022-04-22 15:25:20|375.19|372.79|375.33|372.93|375.33|372.93|375.19|372.79|0
1650641130000|2022-04-22 15:25:30|376.14|373.74|375.33|372.93|376.14|373.74|375.33|372.93|0
1650641140000|2022-04-22 15:25:40|375.46|373.06|375.87|373.47|376.01|373.61|375.33|372.93|0
1650641150000|2022-04-22 15:25:50|375.74|373.34|375.46|373.06|375.74|373.34|375.46|373.06|0
1650641160000|2022-04-22 15:26:00|375.33|372.93|375.33|372.93|375.46|373.06|375.33|372.93|0
1650641170000|2022-04-22 15:26:10|375.74|373.34|376.01|373.61|376.01|373.61|375.74|373.34|0
1650641180000|2022-04-22 15:26:20|375.87|373.47|375.87|373.47|375.87|373.47|375.6|373.2|0
1650641190000|2022-04-22 15:26:30|376.01|373.61|375.74|373.34|376.01|373.61|375.74|373.34|0
1650641200000|2022-04-22 15:26:40|375.46|373.06|375.74|373.34|375.74|373.34|375.46|373.06|0
1650641210000|2022-04-22 15:26:50|375.46|373.06|375.6|373.2|375.6|373.2|375.33|372.93|0
1650641220000|2022-04-22 15:27:00|375.74|373.34|374.38|371.98|375.74|373.34|374.38|371.98|0
1650641230000|2022-04-22 15:27:10|374.78|372.38|374.51|372.11|374.78|372.38|374.51|372.11|0
1650641240000|2022-04-22 15:27:20|374.38|371.98|374.24|371.84|374.65|372.25|374.24|371.84|0
1650641250000|2022-04-22 15:27:30|374.65|372.25|374.51|372.11|374.65|372.25|374.51|372.11|0
1650641260000|2022-04-22 15:27:40|374.65|372.25|375.19|372.79|375.19|372.79|374.65|372.25|0
1650641270000|2022-04-22 15:27:50|375.33|372.93|375.19|372.79|375.46|373.06|375.19|372.79|0
1650641280000|2022-04-22 15:28:00|375.46|373.06|375.87|373.47|375.87|373.47|375.46|373.06|0
1650641290000|2022-04-22 15:28:10|375.33|372.93|375.73|373.33|375.87|373.47|375.33|372.93|0
1650641300000|2022-04-22 15:28:20|375.33|372.93|376.01|373.61|376.01|373.61|375.33|372.93|0
1650641310000|2022-04-22 15:28:30|375.94|373.54|376.01|373.61|376.01|373.61|375.87|373.47|0
1650641320000|2022-04-22 15:28:40|375.87|373.47|375.6|373.2|375.87|373.47|375.6|373.2|0
1650641330000|2022-04-22 15:28:50|375.87|373.47|375.73|373.33|375.87|373.47|375.46|373.06|0
1650641340000|2022-04-22 15:29:00|375.6|373.2|375.73|373.33|375.73|373.33|375.46|373.06|0
1650641350000|2022-04-22 15:29:10|375.33|372.93|375.19|372.79|375.46|373.06|375.19|372.79|0
1650641360000|2022-04-22 15:29:20|375.33|372.93|374.92|372.52|375.33|372.93|374.92|372.52|0
1650641370000|2022-04-22 15:29:30|375.19|372.79|375.46|373.06|375.46|373.06|375.05|372.65|0
1650641380000|2022-04-22 15:29:40|375.73|373.33|375.73|373.33|375.73|373.33|375.73|373.33|0
1650641390000|2022-04-22 15:29:50|375.6|373.2|375.46|373.06|375.6|373.2|375.46|373.06|0
1650641400000|2022-04-22 15:30:00|375.33|372.93|375.73|373.33|375.87|373.47|375.33|372.93|0
1650641410000|2022-04-22 15:30:10|375.87|373.47|374.78|372.38|375.87|373.47|374.78|372.38|0
1650641420000|2022-04-22 15:30:20|374.92|372.52|374.51|372.11|374.92|372.52|374.51|372.11|0
1650641430000|2022-04-22 15:30:30|374.37|371.97|374.1|371.7|374.51|372.11|374.1|371.7|0
1650641440000|2022-04-22 15:30:40|374.37|371.97|374.37|371.97|374.37|371.97|374.24|371.84|0
1650641450000|2022-04-22 15:30:50|374.24|371.84|375.19|372.79|375.19|372.79|374.24|371.84|0
1650641460000|2022-04-22 15:31:00|376.01|373.61|376.28|373.88|376.28|373.88|376.01|373.61|0
1650641470000|2022-04-22 15:31:10|376.41|374.01|376.55|374.15|376.55|374.15|376.41|374.01|0
1650641480000|2022-04-22 15:31:20|376.41|374.01|376.01|373.61|376.55|374.15|376.01|373.61|0
1650641490000|2022-04-22 15:31:30|376.41|374.01|375.73|373.33|376.41|374.01|375.73|373.33|0
1650641500000|2022-04-22 15:31:40|375.6|373.2|376.01|373.61|376.01|373.61|375.6|373.2|0
1650641510000|2022-04-22 15:31:50|375.87|373.47|375.46|373.06|375.87|373.47|375.46|373.06|0
1650641520000|2022-04-22 15:32:00|375.05|372.65|375.46|373.06|375.46|373.06|375.05|372.65|0
1650641530000|2022-04-22 15:32:10|375.87|373.47|375.87|373.47|376.01|373.61|375.87|373.47|0
1650641540000|2022-04-22 15:32:20|376.14|373.74|376.28|373.88|376.48|374.08|376.14|373.74|0
1650641550000|2022-04-22 15:32:30|376.41|374.01|376.55|374.15|376.55|374.15|376.28|373.88|0
1650641560000|2022-04-22 15:32:40|376.69|374.29|376.82|374.42|376.82|374.42|376.69|374.29|0
1650641570000|2022-04-22 15:32:50|376.96|374.56|377.91|375.51|377.91|375.51|376.96|374.56|0
1650641580000|2022-04-22 15:33:00|377.78|375.38|378.46|376.06|378.46|376.06|377.78|375.38|0
1650641590000|2022-04-22 15:33:10|378.32|375.92|378.19|375.79|378.46|376.06|378.19|375.79|0
1650641600000|2022-04-22 15:33:20|378.05|375.65|378.05|375.65|378.19|375.79|378.05|375.65|0
1650641610000|2022-04-22 15:33:30|377.91|375.51|378.05|375.65|378.05|375.65|377.5|375.1|0
1650641620000|2022-04-22 15:33:40|378.19|375.79|378.05|375.65|378.19|375.79|377.78|375.38|0
1650641630000|2022-04-22 15:33:50|378.19|375.79|378.73|376.33|378.87|376.47|378.19|375.79|0
1650641640000|2022-04-22 15:34:00|378.6|376.2|378.8|376.4|378.8|376.4|378.6|376.2|0
1650641650000|2022-04-22 15:34:10|378.87|376.47|378.05|375.65|378.87|376.47|378.05|375.65|0
1650641660000|2022-04-22 15:34:20|378.19|375.79|378.05|375.65|378.46|376.06|378.05|375.65|0
1650641670000|2022-04-22 15:34:30|377.78|375.38|378.19|375.79|378.19|375.79|377.78|375.38|0
1650641680000|2022-04-22 15:34:40|378.05|375.65|378.05|375.65|378.05|375.65|378.05|375.65|0
1650641690000|2022-04-22 15:34:50|378.46|376.06|378.19|375.79|378.46|376.06|378.19|375.79|0
1650641700000|2022-04-22 15:35:00|378.46|376.06|378.46|376.06|378.6|376.2|378.46|376.06|0
1650641710000|2022-04-22 15:35:10|378.6|376.2|378.87|376.47|379.01|376.61|378.6|376.2|0
1650641720000|2022-04-22 15:35:20|378.73|376.33|378.46|376.06|378.73|376.33|378.32|375.92|0
1650641730000|2022-04-22 15:35:30|378.19|375.79|378.19|375.79|378.19|375.79|378.05|375.65|0
1650641740000|2022-04-22 15:35:40|378.32|375.92|378.87|376.47|378.87|376.47|378.32|375.92|0
1650641750000|2022-04-22 15:35:50|379.01|376.61|378.73|376.33|379.01|376.61|378.73|376.33|0
1650641760000|2022-04-22 15:36:00|378.87|376.47|378.87|376.47|378.87|376.47|378.6|376.2|0
1650641770000|2022-04-22 15:36:10|379.28|376.88|378.87|376.47|379.28|376.88|378.87|376.47|0
1650641780000|2022-04-22 15:36:20|379.28|376.88|379.28|376.88|379.42|377.02|379.28|376.88|0
1650641790000|2022-04-22 15:36:30|379.42|377.02|379.14|376.74|379.42|377.02|379.14|376.74|0
1650641800000|2022-04-22 15:36:40|378.87|376.47|378.87|376.47|379.01|376.61|378.87|376.47|0
1650641810000|2022-04-22 15:36:50|379.14|376.74|378.87|376.47|379.14|376.74|378.87|376.47|0
1650641820000|2022-04-22 15:37:00|378.73|376.33|378.87|376.47|378.87|376.47|378.6|376.2|0
1650641830000|2022-04-22 15:37:10|379.14|376.74|379.97|377.57|379.97|377.57|379.14|376.74|0
1650641840000|2022-04-22 15:37:20|379.69|377.29|379.97|377.57|379.97|377.57|379.69|377.29|0
1650641850000|2022-04-22 15:37:30|379.83|377.43|379.83|377.43|379.83|377.43|379.83|377.43|0
1650641860000|2022-04-22 15:37:40|379.69|377.29|379.28|376.88|379.69|377.29|379.28|376.88|0
1650641870000|2022-04-22 15:37:50|379.01|376.61|378.87|376.47|379.01|376.61|378.73|376.33|0
1650641880000|2022-04-22 15:38:00|379.28|376.88|379.96|377.56|379.96|377.56|379.28|376.88|0
1650641890000|2022-04-22 15:38:10|379.83|377.43|379.83|377.43|379.96|377.56|379.83|377.43|0
1650641900000|2022-04-22 15:38:20|379.96|377.56|379.83|377.43|379.96|377.56|379.69|377.29|0
1650641910000|2022-04-22 15:38:30|379.69|377.29|379.83|377.43|379.83|377.43|379.69|377.29|0
1650641920000|2022-04-22 15:38:40|379.76|377.36|379.96|377.56|379.96|377.56|379.55|377.15|0
1650641930000|2022-04-22 15:38:50|379.83|377.43|379.96|377.56|379.96|377.56|379.83|377.43|0
1650641940000|2022-04-22 15:39:00|380.24|377.84|380.51|378.11|380.51|378.11|380.24|377.84|0
1650641950000|2022-04-22 15:39:10|380.65|378.25|380.24|377.84|380.65|378.25|380.24|377.84|0
1650641960000|2022-04-22 15:39:20|380.79|378.39|380.72|378.32|380.92|378.52|380.72|378.32|0
1650641970000|2022-04-22 15:39:30|380.51|378.11|380.79|378.39|380.79|378.39|380.51|378.11|0
1650641980000|2022-04-22 15:39:40|380.65|378.25|380.65|378.25|380.65|378.25|380.51|378.11|0
1650641990000|2022-04-22 15:39:50|380.79|378.39|380.38|377.98|380.79|378.39|380.38|377.98|0
1650642000000|2022-04-22 15:40:00|380.24|377.84|380.51|378.11|380.51|378.11|380.24|377.84|0
1650642010000|2022-04-22 15:40:10|380.38|377.98|380.79|378.39|380.79|378.39|380.38|377.98|0
1650642020000|2022-04-22 15:40:20|380.65|378.25|380.1|377.7|380.65|378.25|380.1|377.7|0
1650642030000|2022-04-22 15:40:30|380.51|378.11|380.38|377.98|380.51|378.11|380.38|377.98|0
1650642040000|2022-04-22 15:40:40|380.72|378.32|380.38|377.98|380.72|378.32|380.38|377.98|0
1650642050000|2022-04-22 15:40:50|380.65|378.25|380.79|378.39|380.92|378.52|380.65|378.25|0
1650642060000|2022-04-22 15:41:00|380.92|378.52|380.92|378.52|381.06|378.66|380.92|378.52|0
1650642070000|2022-04-22 15:41:10|381.06|378.66|381.34|378.94|381.47|379.07|381.06|378.66|0
1650642080000|2022-04-22 15:41:20|381.47|379.07|381.75|379.35|381.75|379.35|381.34|378.94|0
1650642090000|2022-04-22 15:41:30|381.61|379.21|381.61|379.21|381.89|379.49|381.61|379.21|0
1650642100000|2022-04-22 15:41:40|381.47|379.07|381.61|379.21|381.75|379.35|381.47|379.07|0
1650642110000|2022-04-22 15:41:50|381.75|379.35|381.75|379.35|381.89|379.49|381.75|379.35|0
1650642120000|2022-04-22 15:42:00|381.89|379.49|382.16|379.76|382.16|379.76|381.75|379.35|0
1650642130000|2022-04-22 15:42:10|382.02|379.62|382.3|379.9|382.3|379.9|382.02|379.62|0
1650642140000|2022-04-22 15:42:20|382.44|380.04|382.71|380.31|382.85|380.45|382.44|380.04|0
1650642150000|2022-04-22 15:42:30|382.85|380.45|382.99|380.59|382.99|380.59|382.71|380.31|0
1650642160000|2022-04-22 15:42:40|382.85|380.45|382.85|380.45|382.99|380.59|382.85|380.45|0
1650642170000|2022-04-22 15:42:50|382.71|380.31|383.13|380.73|383.13|380.73|382.71|380.31|0
1650642180000|2022-04-22 15:43:00|382.99|380.59|382.44|380.04|382.99|380.59|382.44|380.04|0
1650642190000|2022-04-22 15:43:10|382.71|380.31|383.26|380.86|383.26|380.86|382.71|380.31|0
1650642200000|2022-04-22 15:43:20|383.13|380.73|383.26|380.86|383.26|380.86|383.13|380.73|0
1650642210000|2022-04-22 15:43:30|383.13|380.73|383.2|380.8|383.2|380.8|383.13|380.73|0
1650642220000|2022-04-22 15:43:40|382.99|380.59|382.99|380.59|382.99|380.59|382.85|380.45|0
1650642230000|2022-04-22 15:43:50|383.06|380.66|383.26|380.86|383.26|380.86|382.99|380.59|0
1650642240000|2022-04-22 15:44:00|384.09|381.69|383.81|381.41|384.09|381.69|383.68|381.28|0
1650642250000|2022-04-22 15:44:10|383.95|381.55|383.95|381.55|383.95|381.55|383.95|381.55|0
1650642260000|2022-04-22 15:44:20|384.09|381.69|384.09|381.69|384.09|381.69|383.81|381.41|0
1650642270000|2022-04-22 15:44:30|384.37|381.97|384.78|382.38|384.78|382.38|384.37|381.97|0
1650642280000|2022-04-22 15:44:40|385.2|382.8|385.2|382.8|385.2|382.8|385.06|382.66|0
1650642290000|2022-04-22 15:44:50|384.92|382.52|385.34|382.94|385.34|382.94|384.92|382.52|0
1650642300000|2022-04-22 15:45:00|385.2|382.8|385.34|382.94|385.34|382.94|385.2|382.8|0
1650642310000|2022-04-22 15:45:10|385.2|382.8|385.06|382.66|385.47|383.07|385.06|382.66|0
1650642320000|2022-04-22 15:45:20|385.2|382.8|385.06|382.66|385.2|382.8|381.87|379.47|0
1650642330000|2022-04-22 15:45:30|385.2|382.8|385.06|382.66|385.2|382.8|385.06|382.66|0
1650642340000|2022-04-22 15:45:40|384.78|382.38|384.92|382.52|385.06|382.66|384.78|382.38|0
1650642350000|2022-04-22 15:45:50|385.06|382.66|384.78|382.38|385.06|382.66|384.64|382.24|0
1650642360000|2022-04-22 15:46:00|384.92|382.52|384.92|382.52|385.2|382.8|384.92|382.52|0
1650642370000|2022-04-22 15:46:10|384.64|382.24|384.78|382.38|384.92|382.52|384.64|382.24|0
1650642380000|2022-04-22 15:46:20|384.64|382.24|384.64|382.24|384.64|382.24|384.64|382.24|0
1650642390000|2022-04-22 15:46:30|384.51|382.11|384.64|382.24|384.64|382.24|384.37|381.97|0
1650642400000|2022-04-22 15:46:40|384.51|382.11|384.09|381.69|384.51|382.11|383.82|381.42|0
1650642410000|2022-04-22 15:46:50|384.37|381.97|384.37|381.97|384.64|382.24|384.37|381.97|0
1650642420000|2022-04-22 15:47:00|384.78|382.38|384.78|382.38|384.92|382.52|384.64|382.24|0
1650642430000|2022-04-22 15:47:10|384.92|382.52|384.78|382.38|385.06|382.66|384.78|382.38|0
1650642440000|2022-04-22 15:47:20|384.64|382.24|384.51|382.11|384.78|382.38|384.51|382.11|0
1650642450000|2022-04-22 15:47:30|384.64|382.24|384.37|381.97|384.78|382.38|384.37|381.97|0
1650642460000|2022-04-22 15:47:40|384.23|381.83|384.09|381.69|384.23|381.83|384.09|381.69|0
1650642470000|2022-04-22 15:47:50|383.82|381.42|384.09|381.69|384.09|381.69|383.81|381.41|0
1650642480000|2022-04-22 15:48:00|384.23|381.83|384.64|382.24|384.64|382.24|384.23|381.83|0
1650642490000|2022-04-22 15:48:10|384.78|382.38|384.92|382.52|384.92|382.52|384.78|382.38|0
1650642500000|2022-04-22 15:48:20|385.06|382.66|385.33|382.93|385.33|382.93|385.06|382.66|0
1650642510000|2022-04-22 15:48:30|385.06|382.66|384.64|382.24|385.06|382.66|384.64|382.24|0
1650642520000|2022-04-22 15:48:40|384.5|382.1|384.64|382.24|384.64|382.24|384.5|382.1|0
1650642530000|2022-04-22 15:48:50|384.92|382.52|385.06|382.66|385.06|382.66|384.92|382.52|0
1650642540000|2022-04-22 15:49:00|385.2|382.8|385.2|382.8|385.2|382.8|385.06|382.66|0
1650642550000|2022-04-22 15:49:10|385.33|382.93|385.33|382.93|385.33|382.93|385.33|382.93|0
1650642560000|2022-04-22 15:49:20|385.2|382.8|385.33|382.93|385.47|383.07|385.2|382.8|0
1650642580000|2022-04-22 15:49:40|385.47|383.07|385.2|382.8|385.47|383.07|385.2|382.8|0
1650642590000|2022-04-22 15:49:50|385.06|382.66|385.61|383.21|385.61|383.21|385.06|382.66|0
1650642600000|2022-04-22 15:50:00|385.75|383.35|385.75|383.35|385.89|383.49|385.75|383.35|0
1650642610000|2022-04-22 15:50:10|385.89|383.49|385.82|383.42|385.89|383.49|385.75|383.35|0
1650642620000|2022-04-22 15:50:20|386.03|383.63|386.02|383.62|386.16|383.76|385.89|383.49|0
1650642630000|2022-04-22 15:50:30|385.89|383.49|386.44|384.04|386.44|384.04|385.89|383.49|0
1650642640000|2022-04-22 15:50:40|386.3|383.9|385.47|383.07|386.3|383.9|385.47|383.07|0
1650642650000|2022-04-22 15:50:50|385.33|382.93|385.06|382.66|385.33|382.93|385.06|382.66|0
1650642660000|2022-04-22 15:51:00|384.92|382.52|385.06|382.66|385.06|382.66|384.92|382.52|0
1650642670000|2022-04-22 15:51:10|385.19|382.79|385.89|383.49|385.89|383.49|385.19|382.79|0
1650642680000|2022-04-22 15:51:20|386.16|383.76|385.89|383.49|386.16|383.76|385.89|383.49|0
1650642690000|2022-04-22 15:51:30|385.61|383.21|385.89|383.49|385.89|383.49|385.61|383.21|0
1650642700000|2022-04-22 15:51:40|386.16|383.76|385.89|383.49|386.16|383.76|385.89|383.49|0
1650642710000|2022-04-22 15:51:50|386.02|383.62|385.96|383.56|386.02|383.62|385.96|383.56|0
1650642720000|2022-04-22 15:52:00|386.16|383.76|386.72|384.32|386.72|384.32|386.16|383.76|0
1650642730000|2022-04-22 15:52:10|386.58|384.18|386.58|384.18|386.72|384.32|386.58|384.18|0
1650642740000|2022-04-22 15:52:20|386.44|384.04|386.3|383.9|386.58|384.18|386.3|383.9|0
1650642750000|2022-04-22 15:52:30|386.44|384.04|386.79|384.39|386.79|384.39|386.44|384.04|0
1650642760000|2022-04-22 15:52:40|386.72|384.32|386.86|384.46|386.86|384.46|386.72|384.32|0
1650642770000|2022-04-22 15:52:50|386.99|384.59|386.99|384.59|386.99|384.59|386.99|384.59|0
1650642780000|2022-04-22 15:53:00|387.13|384.73|387.69|385.29|387.69|385.29|387.13|384.73|0
1650642790000|2022-04-22 15:53:10|387.55|385.15|387.27|384.87|387.69|385.29|387.27|384.87|0
1650642800000|2022-04-22 15:53:20|387.41|385.01|387.83|385.43|387.83|385.43|387.41|385.01|0
1650642810000|2022-04-22 15:53:30|387.97|385.57|387.83|385.43|387.97|385.57|387.83|385.43|0
1650642820000|2022-04-22 15:53:40|387.69|385.29|387.41|385.01|387.69|385.29|387.41|385.01|0
1650642830000|2022-04-22 15:53:50|387.55|385.15|387.97|385.57|387.97|385.57|387.55|385.15|0
1650642840000|2022-04-22 15:54:00|387.83|385.43|387.97|385.57|387.97|385.57|387.83|385.43|0
1650642850000|2022-04-22 15:54:10|388.1|385.7|388.1|385.7|388.1|385.7|387.97|385.57|0
1650642860000|2022-04-22 15:54:20|387.97|385.57|387.83|385.43|388.1|385.7|387.83|385.43|0
1650642870000|2022-04-22 15:54:30|387.41|385.01|387.41|385.01|387.41|385.01|387.34|384.94|0
1650642880000|2022-04-22 15:54:40|387.13|384.73|387.83|385.43|387.83|385.43|387.13|384.73|0
1650642890000|2022-04-22 15:54:50|387.69|385.29|387.83|385.43|387.83|385.43|387.55|385.15|0
1650642900000|2022-04-22 15:55:00|388.1|385.7|388.1|385.7|388.52|386.12|388.1|385.7|0
1650642910000|2022-04-22 15:55:10|388.18|385.78|388.24|385.84|388.24|385.84|387.96|385.56|0
1650642920000|2022-04-22 15:55:20|388.1|385.7|388.1|385.7|388.1|385.7|387.83|385.43|0
1650642930000|2022-04-22 15:55:30|387.83|385.43|387.41|385.01|387.83|385.43|387.41|385.01|0
1650642940000|2022-04-22 15:55:40|387.27|384.87|387.41|385.01|387.41|385.01|387.27|384.87|0
1650642950000|2022-04-22 15:55:50|387.96|385.56|388.1|385.7|388.38|385.98|387.96|385.56|0
1650642960000|2022-04-22 15:56:00|387.96|385.56|388.38|385.98|388.38|385.98|387.96|385.56|0
1650642970000|2022-04-22 15:56:10|388.24|385.84|388.66|386.26|388.66|386.26|388.24|385.84|0
1650642980000|2022-04-22 15:56:20|388.8|386.4|388.52|386.12|388.8|386.4|388.52|386.12|0
1650642990000|2022-04-22 15:56:30|388.38|385.98|388.38|385.98|388.52|386.12|388.38|385.98|0
1650643000000|2022-04-22 15:56:40|388.1|385.7|387.48|385.08|388.1|385.7|387.48|385.08|0
1650643010000|2022-04-22 15:56:50|387.41|385.01|387.83|385.43|387.83|385.43|387.27|384.87|0
1650643020000|2022-04-22 15:57:00|387.96|385.56|387.27|384.87|387.96|385.56|387.27|384.87|0
1650643030000|2022-04-22 15:57:10|387.41|385.01|387.69|385.29|387.69|385.29|387.41|385.01|0
1650643040000|2022-04-22 15:57:20|387.96|385.56|388.38|385.98|388.38|385.98|387.96|385.56|0
1650643050000|2022-04-22 15:57:30|388.52|386.12|388.38|385.98|388.52|386.12|388.24|385.84|0
1650643060000|2022-04-22 15:57:40|387.96|385.56|388.1|385.7|388.1|385.7|387.82|385.42|0
1650643070000|2022-04-22 15:57:50|387.96|385.56|387.96|385.56|388.1|385.7|387.96|385.56|0
1650643080000|2022-04-22 15:58:00|388.1|385.7|387.69|385.29|388.1|385.7|387.69|385.29|0
1650643090000|2022-04-22 15:58:10|387.55|385.15|387.27|384.87|387.55|385.15|387.27|384.87|0
1650643100000|2022-04-22 15:58:20|387.69|385.29|387.96|385.56|387.96|385.56|387.69|385.29|0
1650643110000|2022-04-22 15:58:30|387.55|385.15|387.96|385.56|387.96|385.56|387.55|385.15|0
1650643120000|2022-04-22 15:58:40|388.24|385.84|388.52|386.12|388.52|386.12|388.24|385.84|0
1650643130000|2022-04-22 15:58:50|388.38|385.98|388.66|386.26|388.66|386.26|388.38|385.98|0
1650643140000|2022-04-22 15:59:00|388.52|386.12|388.24|385.84|388.52|386.12|388.24|385.84|0
1650643150000|2022-04-22 15:59:10|388.52|386.12|388.66|386.26|388.66|386.26|388.52|386.12|0
1650643160000|2022-04-22 15:59:20|388.8|386.4|388.66|386.26|388.8|386.4|388.66|386.26|0
1650643170000|2022-04-22 15:59:30|388.24|385.84|388.66|386.26|388.66|386.26|388.24|385.84|0
1650643180000|2022-04-22 15:59:40|388.8|386.4|388.52|386.12|388.8|386.4|388.52|386.12|0
1650643190000|2022-04-22 15:59:50|388.8|386.4|388.8|386.4|388.8|386.4|388.66|386.26|0
1650643200000|2022-04-22 16:00:00|388.94|386.54|389.21|386.81|389.21|386.81|388.94|386.54|0
1650643210000|2022-04-22 16:00:10|389.08|386.68|389.35|386.95|389.35|386.95|389.08|386.68|0
1650643220000|2022-04-22 16:00:20|389.49|387.09|389.08|386.68|389.49|387.09|389.08|386.68|0
1650643230000|2022-04-22 16:00:30|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1650643240000|2022-04-22 16:00:40|389.49|387.09|389.21|386.81|389.49|387.09|389.21|386.81|0
1650643250000|2022-04-22 16:00:50|389.35|386.95|388.66|386.26|389.35|386.95|388.66|386.26|0
1650643260000|2022-04-22 16:01:00|388.52|386.12|388.52|386.12|388.52|386.12|388.38|385.98|0
1650643270000|2022-04-22 16:01:10|388.8|386.4|388.94|386.54|388.94|386.54|388.8|386.4|0
1650643280000|2022-04-22 16:01:20|389.07|386.67|389.21|386.81|389.21|386.81|389.07|386.67|0
1650643290000|2022-04-22 16:01:30|389.35|386.95|389.49|387.09|389.49|387.09|389.35|386.95|0
1650643300000|2022-04-22 16:01:40|389.63|387.23|389.63|387.23|389.63|387.23|389.63|387.23|0
1650643310000|2022-04-22 16:01:50|389.35|386.95|389.91|387.51|389.91|387.51|389.35|386.95|0
1650643320000|2022-04-22 16:02:00|389.49|387.09|389.43|387.03|389.49|387.09|389.21|386.81|0
1650643330000|2022-04-22 16:02:10|389.49|387.09|390.19|387.79|390.19|387.79|389.49|387.09|0
1650643340000|2022-04-22 16:02:20|390.33|387.93|390.12|387.72|390.33|387.93|390.12|387.72|0
1650643350000|2022-04-22 16:02:30|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1650643360000|2022-04-22 16:02:40|390.05|387.65|390.19|387.79|390.19|387.79|389.77|387.37|0
1650643370000|2022-04-22 16:02:50|390.33|387.93|390.05|387.65|390.33|387.93|390.05|387.65|0
1650643380000|2022-04-22 16:03:00|389.91|387.51|389.77|387.37|389.91|387.51|389.63|387.23|0
1650643390000|2022-04-22 16:03:10|389.63|387.23|389.77|387.37|389.77|387.37|389.63|387.23|0
1650643400000|2022-04-22 16:03:20|389.91|387.51|389.63|387.23|390.05|387.65|389.63|387.23|0
1650643410000|2022-04-22 16:03:30|390.05|387.65|390.33|387.93|390.33|387.93|390.05|387.65|0
1650643420000|2022-04-22 16:03:40|390.19|387.79|390.05|387.65|390.19|387.79|390.05|387.65|0
1650643430000|2022-04-22 16:03:50|389.63|387.23|389.77|387.37|389.77|387.37|389.49|387.09|0
1650643440000|2022-04-22 16:04:00|389.91|387.51|389.91|387.51|389.91|387.51|389.77|387.37|0
1650643450000|2022-04-22 16:04:10|389.77|387.37|389.63|387.23|389.77|387.37|389.49|387.09|0
1650643460000|2022-04-22 16:04:20|389.77|387.37|389.91|387.51|389.91|387.51|389.77|387.37|0
1650643470000|2022-04-22 16:04:30|389.77|387.37|389.77|387.37|389.91|387.51|389.77|387.37|0
1650643480000|2022-04-22 16:04:40|389.56|387.16|390.05|387.65|390.05|387.65|389.56|387.16|0
1650643490000|2022-04-22 16:04:50|389.77|387.37|389.49|387.09|389.77|387.37|389.35|386.95|0
1650643500000|2022-04-22 16:05:00|388.93|386.53|388.24|385.84|388.93|386.53|388.24|385.84|0
1650643510000|2022-04-22 16:05:10|388.38|385.98|387.96|385.56|388.59|386.19|387.96|385.56|0
1650643520000|2022-04-22 16:05:20|387.82|385.42|388.24|385.84|388.24|385.84|387.82|385.42|0
1650643530000|2022-04-22 16:05:30|388.38|385.98|388.66|386.26|388.93|386.53|388.38|385.98|0
1650643540000|2022-04-22 16:05:40|388.38|385.98|388.52|386.12|388.66|386.26|388.38|385.98|0
1650643550000|2022-04-22 16:05:50|388.66|386.26|388.79|386.39|388.93|386.53|388.66|386.26|0
1650643560000|2022-04-22 16:06:00|388.93|386.53|388.52|386.12|388.93|386.53|388.52|386.12|0
1650643570000|2022-04-22 16:06:10|388.38|385.98|388.24|385.84|388.66|386.26|388.24|385.84|0
1650643580000|2022-04-22 16:06:20|388.1|385.7|388.1|385.7|388.1|385.7|388.1|385.7|0
1650643590000|2022-04-22 16:06:30|388.38|385.98|388.66|386.26|388.66|386.26|388.38|385.98|0
1650643600000|2022-04-22 16:06:40|388.52|386.12|388.1|385.7|388.52|386.12|388.1|385.7|0
1650643610000|2022-04-22 16:06:50|388.24|385.84|388.1|385.7|388.24|385.84|387.96|385.56|0
1650643620000|2022-04-22 16:07:00|387.82|385.42|387.68|385.28|387.82|385.42|387.68|385.28|0
1650643630000|2022-04-22 16:07:10|388.37|385.97|387.96|385.56|388.37|385.97|387.96|385.56|0
1650643640000|2022-04-22 16:07:20|388.1|385.7|388.79|386.39|388.79|386.39|388.1|385.7|0
1650643650000|2022-04-22 16:07:30|388.65|386.25|388.79|386.39|388.79|386.39|388.65|386.25|0
1650643660000|2022-04-22 16:07:40|388.65|386.25|388.65|386.25|388.93|386.53|388.65|386.25|0
1650643670000|2022-04-22 16:07:50|388.37|385.97|388.37|385.97|388.51|386.11|388.37|385.97|0
1650643680000|2022-04-22 16:08:00|388.51|386.11|388.93|386.53|388.93|386.53|388.51|386.11|0
1650643690000|2022-04-22 16:08:10|389.07|386.67|389.35|386.95|389.35|386.95|389.07|386.67|0
1650643700000|2022-04-22 16:08:20|389.48|387.08|389.48|387.08|389.48|387.08|389.35|386.95|0
1650643710000|2022-04-22 16:08:30|389.62|387.22|390.04|387.64|390.04|387.64|389.48|387.08|0
1650643720000|2022-04-22 16:08:40|390.11|387.71|390.18|387.78|390.18|387.78|390.11|387.71|0
1650643730000|2022-04-22 16:08:50|390.32|387.92|390.88|388.48|390.88|388.48|390.32|387.92|0
1650643740000|2022-04-22 16:09:00|391.02|388.62|390.74|388.34|391.02|388.62|390.74|388.34|0
1650643750000|2022-04-22 16:09:10|390.88|388.48|390.74|388.34|390.88|388.48|390.6|388.2|0
1650643760000|2022-04-22 16:09:20|390.6|388.2|390.6|388.2|390.67|388.27|390.6|388.2|0
1650643770000|2022-04-22 16:09:30|390.88|388.48|390.74|388.34|390.88|388.48|390.6|388.2|0
1650643780000|2022-04-22 16:09:40|390.6|388.2|390.46|388.06|390.74|388.34|390.46|388.06|0
1650643790000|2022-04-22 16:09:50|390.88|388.48|391.15|388.75|391.15|388.75|390.88|388.48|0
1650643800000|2022-04-22 16:10:00|390.6|388.2|390.6|388.2|391.02|388.62|390.6|388.2|0
1650643810000|2022-04-22 16:10:10|390.88|388.48|390.32|387.92|390.88|388.48|390.18|387.78|0
1650643820000|2022-04-22 16:10:20|390.6|388.2|390.74|388.34|390.88|388.48|390.6|388.2|0
1650643830000|2022-04-22 16:10:30|390.6|388.2|390.46|388.06|390.6|388.2|390.46|388.06|0
1650643840000|2022-04-22 16:10:40|390.6|388.2|390.88|388.48|390.88|388.48|390.6|388.2|0
1650643850000|2022-04-22 16:10:50|390.74|388.34|390.6|388.2|390.74|388.34|390.6|388.2|0
1650643860000|2022-04-22 16:11:00|390.74|388.34|390.88|388.48|390.88|388.48|390.74|388.34|0
1650643870000|2022-04-22 16:11:10|391.01|388.61|391.01|388.61|391.15|388.75|391.01|388.61|0
1650643880000|2022-04-22 16:11:20|391.15|388.75|391.01|388.61|391.15|388.75|390.88|388.48|0
1650643890000|2022-04-22 16:11:30|391.43|389.03|391.71|389.31|391.71|389.31|391.43|389.03|0
1650643900000|2022-04-22 16:11:40|391.85|389.45|391.85|389.45|391.85|389.45|391.71|389.31|0
1650643910000|2022-04-22 16:11:50|391.99|389.59|392.13|389.73|392.27|389.87|391.99|389.59|0
1650643920000|2022-04-22 16:12:00|391.85|389.45|391.01|388.61|391.85|389.45|391.01|388.61|0
1650643930000|2022-04-22 16:12:10|391.29|388.89|391.43|389.03|391.57|389.17|391.29|388.89|0
1650643940000|2022-04-22 16:12:20|391.15|388.75|391.01|388.61|391.15|388.75|391.01|388.61|0
1650643950000|2022-04-22 16:12:30|391.15|388.75|391.57|389.17|391.57|389.17|391.15|388.75|0
1650643960000|2022-04-22 16:12:40|391.29|388.89|391.15|388.75|391.29|388.89|391.01|388.61|0
1650643970000|2022-04-22 16:12:50|390.87|388.47|390.32|387.92|390.87|388.47|390.04|387.64|0
1650643980000|2022-04-22 16:13:00|390.18|387.78|389.9|387.5|390.18|387.78|389.9|387.5|0
1650643990000|2022-04-22 16:13:10|390.18|387.78|390.18|387.78|390.32|387.92|390.18|387.78|0
1650644000000|2022-04-22 16:13:20|390.04|387.64|389.9|387.5|390.04|387.64|389.9|387.5|0
1650644010000|2022-04-22 16:13:30|390.18|387.78|390.04|387.64|390.18|387.78|390.04|387.64|0
1650644020000|2022-04-22 16:13:40|389.62|387.22|389.48|387.08|389.62|387.22|389.48|387.08|0
1650644030000|2022-04-22 16:13:50|389.76|387.36|389.41|387.01|389.76|387.36|389.41|387.01|0
1650644040000|2022-04-22 16:14:00|389.62|387.22|389.76|387.36|389.76|387.36|389.34|386.94|0
1650644050000|2022-04-22 16:14:10|389.48|387.08|389.76|387.36|389.76|387.36|389.34|386.94|0
1650644060000|2022-04-22 16:14:20|389.9|387.5|389.9|387.5|389.9|387.5|389.76|387.36|0
1650644070000|2022-04-22 16:14:30|389.76|387.36|389.62|387.22|389.76|387.36|389.62|387.22|0
1650644080000|2022-04-22 16:14:40|389.34|386.94|389.06|386.66|389.34|386.94|388.93|386.53|0
1650644090000|2022-04-22 16:14:50|388.93|386.53|389.06|386.66|389.06|386.66|388.93|386.53|0
1650644100000|2022-04-22 16:15:00|389.48|387.08|389.48|387.08|389.48|387.08|389.34|386.94|0
1650644110000|2022-04-22 16:15:10|389.62|387.22|389.76|387.36|389.9|387.5|389.62|387.22|0
1650644120000|2022-04-22 16:15:20|389.62|387.22|389.9|387.5|389.9|387.5|389.62|387.22|0
1650644130000|2022-04-22 16:15:30|389.76|387.36|390.18|387.78|390.18|387.78|389.76|387.36|0
1650644140000|2022-04-22 16:15:40|390.04|387.64|389.76|387.36|390.04|387.64|389.76|387.36|0
1650644150000|2022-04-22 16:15:50|390.04|387.64|390.04|387.64|390.18|387.78|390.04|387.64|0
1650644160000|2022-04-22 16:16:00|390.18|387.78|390.04|387.64|390.18|387.78|389.9|387.5|0
1650644170000|2022-04-22 16:16:10|389.76|387.36|389.34|386.94|389.76|387.36|389.34|386.94|0
1650644180000|2022-04-22 16:16:20|389.48|387.08|389.62|387.22|389.62|387.22|389.48|387.08|0
1650644190000|2022-04-22 16:16:30|389.55|387.15|389.76|387.36|389.76|387.36|389.48|387.08|0
1650644200000|2022-04-22 16:16:40|389.62|387.22|389.48|387.08|389.62|387.22|389.34|386.94|0
1650644210000|2022-04-22 16:16:50|389.76|387.36|390.04|387.64|390.04|387.64|389.76|387.36|0
1650644220000|2022-04-22 16:17:00|389.34|386.94|389.34|386.94|389.34|386.94|389.2|386.8|0
1650644230000|2022-04-22 16:17:10|389.48|387.08|389.06|386.66|389.48|387.08|389.06|386.66|0
1650644240000|2022-04-22 16:17:20|389.34|386.94|389.48|387.08|389.62|387.22|389.34|386.94|0
1650644250000|2022-04-22 16:17:30|389.34|386.94|388.51|386.11|389.34|386.94|388.51|386.11|0
1650644260000|2022-04-22 16:17:40|388.37|385.97|388.51|386.11|388.51|386.11|388.37|385.97|0
1650644270000|2022-04-22 16:17:50|388.37|385.97|388.23|385.83|388.37|385.97|388.09|385.69|0
1650644280000|2022-04-22 16:18:00|388.79|386.39|388.79|386.39|388.92|386.52|388.79|386.39|0
1650644290000|2022-04-22 16:18:10|388.92|386.52|389.48|387.08|389.48|387.08|388.92|386.52|0
1650644300000|2022-04-22 16:18:20|389.34|386.94|389.76|387.36|389.76|387.36|389.34|386.94|0
1650644310000|2022-04-22 16:18:30|389.9|387.5|390.04|387.64|390.04|387.64|389.76|387.36|0
1650644320000|2022-04-22 16:18:40|390.18|387.78|390.18|387.78|390.18|387.78|390.18|387.78|0
1650644330000|2022-04-22 16:18:50|390.04|387.64|389.9|387.5|390.04|387.64|389.9|387.5|0
1650644340000|2022-04-22 16:19:00|390.18|387.78|390.31|387.91|390.31|387.91|390.18|387.78|0
1650644350000|2022-04-22 16:19:10|390.04|387.64|389.62|387.22|390.31|387.91|389.62|387.22|0
1650644360000|2022-04-22 16:19:20|389.76|387.36|390.04|387.64|390.04|387.64|389.76|387.36|0
1650644370000|2022-04-22 16:19:30|389.9|387.5|389.48|387.08|389.9|387.5|389.48|387.08|0
1650644380000|2022-04-22 16:19:40|389.06|386.66|389.06|386.66|389.06|386.66|388.92|386.52|0
1650644390000|2022-04-22 16:19:50|389.2|386.8|388.78|386.38|389.2|386.8|388.78|386.38|0
1650644400000|2022-04-22 16:20:00|388.92|386.52|388.78|386.38|389.06|386.66|388.78|386.38|0
1650644410000|2022-04-22 16:20:10|388.65|386.25|388.92|386.52|388.92|386.52|388.65|386.25|0
1650644420000|2022-04-22 16:20:20|388.78|386.38|388.78|386.38|388.92|386.52|388.78|386.38|0
1650644430000|2022-04-22 16:20:30|388.65|386.25|388.37|385.97|388.65|386.25|388.37|385.97|0
1650644440000|2022-04-22 16:20:40|388.23|385.83|388.23|385.83|388.23|385.83|388.09|385.69|0
1650644450000|2022-04-22 16:20:50|388.09|385.69|387.54|385.14|388.09|385.69|387.54|385.14|0
1650644460000|2022-04-22 16:21:00|387.4|385|388.31|385.19|388.31|385.41|387.4|385|0
1650644470000|2022-04-22 16:21:10|387.91|385.03|387.91|385.03|387.91|385.03|387.64|384.76|0
1650644480000|2022-04-22 16:21:20|387.22|384.34|387.22|384.34|387.36|384.48|387.22|384.34|0
1650644490000|2022-04-22 16:21:30|387.36|384.48|387.91|385.03|387.91|385.03|387.36|384.48|0
1650644500000|2022-04-22 16:21:40|387.64|384.76|387.77|384.89|387.77|384.89|387.5|384.62|0
1650644510000|2022-04-22 16:21:50|387.71|384.83|387.77|384.89|387.77|384.89|387.64|384.76|0
1650644520000|2022-04-22 16:22:00|387.91|385.03|387.5|384.62|387.91|385.03|387.5|384.62|0
1650644530000|2022-04-22 16:22:10|387.36|384.48|387.08|384.2|387.5|384.62|387.08|384.2|0
1650644540000|2022-04-22 16:22:20|387.64|384.76|387.77|384.89|387.91|385.03|387.64|384.76|0
1650644550000|2022-04-22 16:22:30|387.91|385.03|388.33|385.45|388.33|385.45|387.64|384.76|0
1650644560000|2022-04-22 16:22:40|388.47|385.59|388.75|385.87|388.75|385.87|388.33|385.45|0
1650644570000|2022-04-22 16:22:50|389.16|386.28|389.3|386.42|389.3|386.42|389.02|386.14|0
1650644580000|2022-04-22 16:23:00|389.16|386.28|388.75|385.87|389.16|386.28|388.61|385.73|0
1650644590000|2022-04-22 16:23:10|389.02|386.14|388.33|385.45|389.02|386.14|388.33|385.45|0
1650644600000|2022-04-22 16:23:20|388.75|385.87|388.75|385.87|389.02|386.14|388.75|385.87|0
1650644610000|2022-04-22 16:23:30|388.47|385.59|388.33|385.45|388.75|385.87|388.33|385.45|0
1650644620000|2022-04-22 16:23:40|388.47|385.59|388.26|385.38|388.47|385.59|388.26|385.38|0
1650644630000|2022-04-22 16:23:50|387.91|385.03|387.64|384.76|387.91|385.03|387.64|384.76|0
1650644640000|2022-04-22 16:24:00|387.77|384.89|388.05|385.17|388.05|385.17|387.77|384.89|0
1650644650000|2022-04-22 16:24:10|387.77|384.89|387.64|384.76|387.85|384.97|387.64|384.76|0
1650644660000|2022-04-22 16:24:20|387.5|384.62|387.36|384.48|387.5|384.62|386.94|384.06|0
1650644670000|2022-04-22 16:24:30|387.22|384.34|387.36|384.48|387.36|384.48|387.22|384.34|0
1650644680000|2022-04-22 16:24:40|387.22|384.34|387.08|384.2|387.22|384.34|386.94|384.06|0
1650644690000|2022-04-22 16:24:50|387.22|384.34|387.08|384.2|387.22|384.34|386.94|384.06|0
1650644700000|2022-04-22 16:25:00|386.8|383.92|386.8|383.92|386.94|384.06|386.8|383.92|0
1650644710000|2022-04-22 16:25:10|386.39|383.51|386.25|383.37|386.39|383.51|386.25|383.37|0
1650644720000|2022-04-22 16:25:20|386.11|383.23|386.39|383.51|386.53|383.65|386.11|383.23|0
1650644730000|2022-04-22 16:25:30|386.25|383.37|385.97|383.09|386.25|383.37|385.97|383.09|0
1650644740000|2022-04-22 16:25:40|386.11|383.23|385.42|382.54|386.11|383.23|385.42|382.54|0
1650644750000|2022-04-22 16:25:50|385.56|382.68|385.01|382.13|385.56|382.68|385.01|382.13|0
1650644760000|2022-04-22 16:26:00|384.73|381.85|384.59|381.71|384.87|381.99|384.59|381.71|0
1650644770000|2022-04-22 16:26:10|384.46|381.58|384.59|381.71|384.59|381.71|384.46|381.58|0
1650644780000|2022-04-22 16:26:20|384.87|381.99|385.28|382.4|385.28|382.4|384.87|381.99|0
1650644790000|2022-04-22 16:26:30|385.42|382.54|385.7|382.82|385.7|382.82|385.42|382.54|0
1650644800000|2022-04-22 16:26:40|385.84|382.96|385.97|383.09|385.97|383.09|385.84|382.96|0
1650644810000|2022-04-22 16:26:50|386.11|383.23|385.56|382.68|386.11|383.23|385.56|382.68|0
1650644820000|2022-04-22 16:27:00|385.7|382.82|386.39|383.51|386.39|383.51|385.7|382.82|0
1650644830000|2022-04-22 16:27:10|386.53|383.65|386.39|383.51|386.53|383.65|386.25|383.37|0
1650644840000|2022-04-22 16:27:20|386.53|383.65|386.53|383.65|386.66|383.78|386.53|383.65|0
1650644850000|2022-04-22 16:27:30|386.66|383.78|386.53|383.65|386.66|383.78|386.53|383.65|0
1650644860000|2022-04-22 16:27:40|386.8|383.92|386.94|384.06|386.94|384.06|386.8|383.92|0
1650644870000|2022-04-22 16:27:50|387.22|384.34|387.08|384.2|387.36|384.48|387.08|384.2|0
1650644880000|2022-04-22 16:28:00|387.36|384.48|387.29|384.41|387.36|384.48|387.29|384.41|0
1650644890000|2022-04-22 16:28:10|387.5|384.62|387.36|384.48|387.5|384.62|387.36|384.48|0
1650644900000|2022-04-22 16:28:20|387.49|384.61|387.22|384.34|387.49|384.61|387.22|384.34|0
1650644910000|2022-04-22 16:28:30|387.49|384.61|387.08|384.2|387.49|384.61|387.08|384.2|0
1650644920000|2022-04-22 16:28:40|386.94|384.06|386.8|383.92|387.08|384.2|386.8|383.92|0
1650644930000|2022-04-22 16:28:50|386.94|384.06|387.08|384.2|387.36|384.48|386.94|384.06|0
1650644940000|2022-04-22 16:29:00|386.94|384.06|387.08|384.2|387.08|384.2|386.94|384.06|0
1650644950000|2022-04-22 16:29:10|386.94|384.06|387.08|384.2|387.08|384.2|386.8|383.92|0
1650644960000|2022-04-22 16:29:20|387.22|384.34|387.49|384.61|387.49|384.61|387.22|384.34|0
1650644970000|2022-04-22 16:29:30|387.08|384.2|386.39|383.51|387.15|384.27|386.39|383.51|0
1650644980000|2022-04-22 16:29:40|386.25|383.37|386.39|383.51|386.39|383.51|386.25|383.37|0
1650644990000|2022-04-22 16:29:50|386.53|383.65|386.8|383.92|386.8|383.92|386.39|383.51|0
1650645000000|2022-04-22 16:30:00|386.66|383.78|386.66|383.78|386.94|384.06|386.66|383.78|0
1650645010000|2022-04-22 16:30:10|386.25|383.37|386.53|383.65|386.53|383.65|386.25|383.37|0
1650645020000|2022-04-22 16:30:20|386.11|383.23|386.39|383.51|386.39|383.51|386.11|383.23|0
1650645030000|2022-04-22 16:30:30|386.25|383.37|386.53|383.65|386.8|383.92|386.25|383.37|0
1650645040000|2022-04-22 16:30:40|386.39|383.51|386.11|383.23|386.39|383.51|386.11|383.23|0
1650645050000|2022-04-22 16:30:50|385.83|382.95|386.11|383.23|386.11|383.23|385.7|382.82|0
1650645060000|2022-04-22 16:31:00|385.42|382.54|385.42|382.54|385.42|382.54|385.28|382.4|0
1650645070000|2022-04-22 16:31:10|385.14|382.26|384.87|381.99|385.14|382.26|384.87|381.99|0
1650645080000|2022-04-22 16:31:20|384.73|381.85|384.18|381.3|384.73|381.85|384.18|381.3|0
1650645090000|2022-04-22 16:31:30|384.32|381.44|384.45|381.57|384.45|381.57|384.32|381.44|0
1650645100000|2022-04-22 16:31:40|384.32|381.44|384.18|381.3|384.32|381.44|384.18|381.3|0
1650645110000|2022-04-22 16:31:50|384.32|381.44|384.87|381.99|384.87|381.99|384.32|381.44|0
1650645120000|2022-04-22 16:32:00|385.01|382.13|385.56|382.68|385.56|382.68|385.01|382.13|0
1650645130000|2022-04-22 16:32:10|385.42|382.54|385.42|382.54|385.7|382.82|385.42|382.54|0
1650645140000|2022-04-22 16:32:20|385.56|382.68|384.73|381.85|385.56|382.68|384.73|381.85|0
1650645150000|2022-04-22 16:32:30|384.59|381.71|384.45|381.57|384.73|381.85|384.45|381.57|0
1650645160000|2022-04-22 16:32:40|384.32|381.44|384.45|381.57|384.45|381.57|384.32|381.44|0
1650645170000|2022-04-22 16:32:50|384.59|381.71|384.59|381.71|384.59|381.71|384.45|381.57|0
1650645180000|2022-04-22 16:33:00|384.73|381.85|384.32|381.44|384.73|381.85|384.32|381.44|0
1650645190000|2022-04-22 16:33:10|384.18|381.3|383.76|380.88|384.18|381.3|383.76|380.88|0
1650645200000|2022-04-22 16:33:20|383.63|380.75|383.9|381.02|384.04|381.16|383.63|380.75|0
1650645210000|2022-04-22 16:33:30|383.49|380.61|383.9|381.02|384.04|381.16|383.49|380.61|0
1650645220000|2022-04-22 16:33:40|384.04|381.16|383.35|380.47|384.04|381.16|383.35|380.47|0
1650645230000|2022-04-22 16:33:50|383.49|380.61|383.35|380.47|383.49|380.61|383.35|380.47|0
1650645240000|2022-04-22 16:34:00|383.21|380.33|383.63|380.75|383.63|380.75|383.21|380.33|0
1650645250000|2022-04-22 16:34:10|383.49|380.61|383.63|380.75|383.76|380.88|383.35|380.47|0
1650645260000|2022-04-22 16:34:20|383.49|380.61|384.32|381.44|384.32|381.44|383.49|380.61|0
1650645270000|2022-04-22 16:34:30|384.45|381.57|383.9|381.02|384.45|381.57|383.9|381.02|0
1650645280000|2022-04-22 16:34:40|383.63|380.75|383.9|381.02|383.9|381.02|383.49|380.61|0
1650645290000|2022-04-22 16:34:50|384.04|381.16|384.18|381.3|384.32|381.44|384.04|381.16|0
1650645300000|2022-04-22 16:35:00|384.31|381.43|384.04|381.16|384.31|381.43|383.9|381.02|0
1650645310000|2022-04-22 16:35:10|383.9|381.02|383.9|381.02|383.9|381.02|383.76|380.88|0
1650645320000|2022-04-22 16:35:20|383.49|380.61|383.49|380.61|383.76|380.88|383.35|380.47|0
1650645330000|2022-04-22 16:35:30|383.63|380.75|383.63|380.75|383.76|380.88|383.63|380.75|0
1650645340000|2022-04-22 16:35:40|383.76|380.88|383.49|380.61|383.76|380.88|383.35|380.47|0
1650645350000|2022-04-22 16:35:50|383.35|380.47|383.21|380.33|383.35|380.47|383.21|380.33|0
1650645360000|2022-04-22 16:36:00|383.35|380.47|383.21|380.33|383.35|380.47|383.21|380.33|0
1650645370000|2022-04-22 16:36:10|383.08|380.2|382.94|380.06|383.08|380.2|382.94|380.06|0
1650645380000|2022-04-22 16:36:20|382.66|379.78|382.11|379.23|382.66|379.78|382.11|379.23|0
1650645390000|2022-04-22 16:36:30|382.25|379.37|381.98|379.1|382.25|379.37|381.98|379.1|0
1650645400000|2022-04-22 16:36:40|381.84|378.96|381.7|378.82|381.84|378.96|381.7|378.82|0
1650645410000|2022-04-22 16:36:50|381.57|378.69|381.84|378.96|381.84|378.96|381.57|378.69|0
1650645420000|2022-04-22 16:37:00|381.7|378.82|381.98|379.1|382.11|379.23|381.7|378.82|0
1650645430000|2022-04-22 16:37:10|382.11|379.23|381.7|378.82|382.11|379.23|381.7|378.82|0
1650645440000|2022-04-22 16:37:20|381.57|378.69|381.57|378.69|381.57|378.69|381.29|378.41|0
1650645450000|2022-04-22 16:37:30|381.7|378.82|381.7|378.82|381.7|378.82|381.7|378.82|0
1650645460000|2022-04-22 16:37:40|381.57|378.69|382.25|379.37|382.25|379.37|381.57|378.69|0
1650645470000|2022-04-22 16:37:50|382.39|379.51|382.25|379.37|382.39|379.51|382.11|379.23|0
1650645480000|2022-04-22 16:38:00|382.53|379.65|383.63|380.75|383.63|380.75|382.53|379.65|0
1650645490000|2022-04-22 16:38:10|383.35|380.47|383.76|380.88|383.9|381.02|383.35|380.47|0
1650645500000|2022-04-22 16:38:20|383.9|381.02|383.76|380.88|383.9|381.02|383.49|380.61|0
1650645510000|2022-04-22 16:38:30|384.18|381.3|384.18|381.3|384.31|381.43|384.18|381.3|0
1650645520000|2022-04-22 16:38:40|384.31|381.43|384.31|381.43|384.31|381.43|384.18|381.3|0
1650645530000|2022-04-22 16:38:50|384.45|381.57|384.45|381.57|384.45|381.57|384.45|381.57|0
1650645540000|2022-04-22 16:39:00|384.31|381.43|384.73|381.85|384.86|381.98|384.31|381.43|0
1650645550000|2022-04-22 16:39:10|384.86|381.98|385|382.12|385|382.12|384.86|381.98|0
1650645560000|2022-04-22 16:39:20|385.14|382.26|385|382.12|385.14|382.26|385|382.12|0
1650645570000|2022-04-22 16:39:30|385.14|382.26|385.14|382.26|385.28|382.4|385.14|382.26|0
1650645580000|2022-04-22 16:39:40|385|382.12|385|382.12|385|382.12|384.86|381.98|0
1650645590000|2022-04-22 16:39:50|384.86|381.98|384.86|381.98|385|382.12|384.86|381.98|0
1650645600000|2022-04-22 16:40:00|384.73|381.85|384.45|381.57|384.73|381.85|384.31|381.43|0
1650645610000|2022-04-22 16:40:10|384.31|381.43|384.59|381.71|384.59|381.71|384.31|381.43|0
1650645620000|2022-04-22 16:40:20|384.86|381.98|384.86|381.98|385.14|382.26|384.86|381.98|0
1650645630000|2022-04-22 16:40:30|384.59|381.71|384.86|381.98|384.86|381.98|384.59|381.71|0
1650645640000|2022-04-22 16:40:40|385|382.12|385.28|382.4|385.28|382.4|385|382.12|0
1650645650000|2022-04-22 16:40:50|385|382.12|385.42|382.54|385.42|382.54|385|382.12|0
1650645660000|2022-04-22 16:41:00|385.28|382.4|385.42|382.54|385.42|382.54|385.14|382.26|0
1650645670000|2022-04-22 16:41:10|385.28|382.4|385.55|382.67|385.55|382.67|385.28|382.4|0
1650645680000|2022-04-22 16:41:20|385.42|382.54|385.21|382.33|385.42|382.54|385.21|382.33|0
1650645690000|2022-04-22 16:41:30|385.28|382.4|385.14|382.26|385.28|382.4|385.14|382.26|0
1650645700000|2022-04-22 16:41:40|385.28|382.4|385.55|382.67|385.55|382.67|385.28|382.4|0
1650645710000|2022-04-22 16:41:50|385.69|382.81|385.55|382.67|385.69|382.81|385.55|382.67|0
1650645720000|2022-04-22 16:42:00|385.42|382.54|385.55|382.67|385.55|382.67|385.42|382.54|0
1650645730000|2022-04-22 16:42:10|385.69|382.81|385.83|382.95|385.83|382.95|385.55|382.67|0
1650645740000|2022-04-22 16:42:20|385.69|382.81|385.97|383.09|385.97|383.09|385.69|382.81|0
1650645750000|2022-04-22 16:42:30|386.11|383.23|386.38|383.5|386.38|383.5|386.11|383.23|0
1650645760000|2022-04-22 16:42:40|386.24|383.36|386.38|383.5|386.38|383.5|386.24|383.36|0
1650645770000|2022-04-22 16:42:50|386.24|383.36|386.66|383.78|386.66|383.78|386.24|383.36|0
1650645780000|2022-04-22 16:43:00|386.52|383.64|386.52|383.64|386.66|383.78|386.52|383.64|0
1650645790000|2022-04-22 16:43:10|385.97|383.09|385.9|383.02|385.97|383.09|385.9|383.02|0
1650645800000|2022-04-22 16:43:20|385.97|383.09|386.1|383.22|386.1|383.22|385.83|382.95|0
1650645810000|2022-04-22 16:43:30|385.69|382.81|385.69|382.81|385.69|382.81|385.62|382.74|0
1650645820000|2022-04-22 16:43:40|385.83|382.95|385.41|382.53|385.83|382.95|385.41|382.53|0
1650645830000|2022-04-22 16:43:50|385.49|382.61|385.97|383.09|385.97|383.09|385.49|382.61|0
1650645840000|2022-04-22 16:44:00|385.55|382.67|385.28|382.4|385.55|382.67|385.28|382.4|0
1650645850000|2022-04-22 16:44:10|385.14|382.26|385.55|382.67|385.55|382.67|385|382.12|0
1650645860000|2022-04-22 16:44:20|385.41|382.53|385.14|382.26|385.41|382.53|385.14|382.26|0
1650645870000|2022-04-22 16:44:30|385|382.12|385|382.12|385|382.12|384.86|381.98|0
1650645880000|2022-04-22 16:44:40|384.72|381.84|384.59|381.71|384.72|381.84|384.59|381.71|0
1650645890000|2022-04-22 16:44:50|384.86|381.98|384.86|381.98|385|382.12|384.86|381.98|0
1650645900000|2022-04-22 16:45:00|385.28|382.4|384.59|381.71|385.28|382.4|384.59|381.71|0
1650645910000|2022-04-22 16:45:10|384.45|381.57|384.04|381.16|384.45|381.57|384.04|381.16|0
1650645920000|2022-04-22 16:45:20|384.31|381.43|384.86|381.98|384.86|381.98|384.31|381.43|0
1650645930000|2022-04-22 16:45:30|384.72|381.84|384.31|381.43|384.72|381.84|384.31|381.43|0
1650645940000|2022-04-22 16:45:40|384.45|381.57|384.31|381.43|384.45|381.57|384.31|381.43|0
1650645950000|2022-04-22 16:45:50|384.17|381.29|384.03|381.15|384.17|381.29|383.76|380.88|0
1650645960000|2022-04-22 16:46:00|383.9|381.02|383.9|381.02|384.03|381.15|383.9|381.02|0
1650645970000|2022-04-22 16:46:10|384.17|381.29|384.45|381.57|384.45|381.57|384.17|381.29|0
1650645980000|2022-04-22 16:46:20|384.59|381.71|384.59|381.71|384.59|381.71|384.31|381.43|0
1650645990000|2022-04-22 16:46:30|384.72|381.84|384.72|381.84|384.86|381.98|384.72|381.84|0
1650646000000|2022-04-22 16:46:40|384.59|381.71|384.03|381.15|384.59|381.71|384.03|381.15|0
1650646010000|2022-04-22 16:46:50|384.17|381.29|384.03|381.15|384.17|381.29|383.9|381.02|0
1650646020000|2022-04-22 16:47:00|384.31|381.43|384.31|381.43|384.31|381.43|384.31|381.43|0
1650646030000|2022-04-22 16:47:10|384.45|381.57|384.86|381.98|385|382.12|384.45|381.57|0
1650646040000|2022-04-22 16:47:20|384.72|381.84|384.72|381.84|384.72|381.84|384.59|381.71|0
1650646050000|2022-04-22 16:47:30|385|382.12|385.27|382.39|385.27|382.39|385|382.12|0
1650646060000|2022-04-22 16:47:40|385.14|382.26|385.27|382.39|385.41|382.53|385.14|382.26|0
1650646070000|2022-04-22 16:47:50|385.41|382.53|385.55|382.67|385.69|382.81|385.41|382.53|0
1650646080000|2022-04-22 16:48:00|385.83|382.95|385.83|382.95|385.83|382.95|385.83|382.95|0
1650646090000|2022-04-22 16:48:10|385.96|383.08|385.55|382.67|385.96|383.08|385.41|382.53|0
1650646100000|2022-04-22 16:48:20|385.62|382.74|385.41|382.53|385.62|382.74|385.41|382.53|0
1650646110000|2022-04-22 16:48:30|385.83|382.95|385.27|382.39|385.83|382.95|385.27|382.39|0
1650646120000|2022-04-22 16:48:40|385.41|382.53|385.55|382.67|385.55|382.67|385.41|382.53|0
1650646130000|2022-04-22 16:48:50|385.41|382.53|385.14|382.26|385.55|382.67|385.14|382.26|0
1650646140000|2022-04-22 16:49:00|384.72|381.84|384.58|381.7|384.72|381.84|384.58|381.7|0
1650646150000|2022-04-22 16:49:10|384.72|381.84|385.14|382.26|385.27|382.39|384.72|381.84|0
1650646160000|2022-04-22 16:49:20|384.86|381.98|385|382.12|385|382.12|384.86|381.98|0
1650646170000|2022-04-22 16:49:30|384.86|381.98|384.72|381.84|384.86|381.98|384.72|381.84|0
1650646180000|2022-04-22 16:49:40|384.86|381.98|384.86|381.98|385|382.12|384.86|381.98|0
1650646190000|2022-04-22 16:49:50|385|382.12|384.86|381.98|385|382.12|384.86|381.98|0
1650646200000|2022-04-22 16:50:00|384.72|381.84|385.14|382.26|385.14|382.26|384.72|381.84|0
1650646210000|2022-04-22 16:50:10|385|382.12|385.14|382.26|385.27|382.39|385|382.12|0
1650646220000|2022-04-22 16:50:20|384.86|381.98|384.86|381.98|385|382.12|384.86|381.98|0
1650646230000|2022-04-22 16:50:30|384.72|381.84|385|382.12|385|382.12|384.72|381.84|0
1650646240000|2022-04-22 16:50:40|385.27|382.39|385.69|382.81|385.69|382.81|385.27|382.39|0
1650646250000|2022-04-22 16:50:50|385.83|382.95|385.96|383.08|385.96|383.08|385.83|382.95|0
1650646260000|2022-04-22 16:51:00|386.1|383.22|386.1|383.22|386.1|383.22|386.1|383.22|0
1650646270000|2022-04-22 16:51:10|386.24|383.36|386.1|383.22|386.24|383.36|386.1|383.22|0
1650646280000|2022-04-22 16:51:20|385.96|383.08|386.1|383.22|386.1|383.22|385.96|383.08|0
1650646290000|2022-04-22 16:51:30|386.52|383.64|387.07|384.19|387.07|384.19|386.52|383.64|0
1650646300000|2022-04-22 16:51:40|386.93|384.05|386.79|383.91|386.93|384.05|386.65|383.77|0
1650646310000|2022-04-22 16:51:50|386.93|384.05|386.65|383.77|386.93|384.05|386.65|383.77|0
1650646320000|2022-04-22 16:52:00|386.93|384.05|386.65|383.77|386.93|384.05|386.38|383.5|0
1650646330000|2022-04-22 16:52:10|386.38|383.5|386.38|383.5|386.38|383.5|386.38|383.5|0
1650646340000|2022-04-22 16:52:20|386.65|383.77|387.48|384.6|387.48|384.6|386.65|383.77|0
1650646350000|2022-04-22 16:52:30|387.35|384.47|387.35|384.47|387.35|384.47|387.21|384.33|0
1650646360000|2022-04-22 16:52:40|387.62|384.74|387.48|384.6|387.76|384.88|387.48|384.6|0
1650646370000|2022-04-22 16:52:50|387.62|384.74|387.62|384.74|387.76|384.88|387.62|384.74|0
1650646380000|2022-04-22 16:53:00|387.48|384.6|387.62|384.74|387.76|384.88|387.48|384.6|0
1650646390000|2022-04-22 16:53:10|387.48|384.6|387.48|384.6|387.62|384.74|387.48|384.6|0
1650646400000|2022-04-22 16:53:20|387.07|384.19|387.07|384.19|387.07|384.19|386.93|384.05|0
1650646410000|2022-04-22 16:53:30|387.21|384.33|387.35|384.47|387.48|384.6|387.21|384.33|0
1650646420000|2022-04-22 16:53:40|387.76|384.88|387.62|384.74|387.76|384.88|387.62|384.74|0
1650646430000|2022-04-22 16:53:50|387.48|384.6|387.62|384.74|387.62|384.74|387.48|384.6|0
1650646440000|2022-04-22 16:54:00|387.76|384.88|388.45|385.57|388.45|385.57|387.76|384.88|0
1650646450000|2022-04-22 16:54:10|388.18|385.3|388.59|385.71|388.73|385.85|388.18|385.3|0
1650646460000|2022-04-22 16:54:20|388.73|385.85|388.87|385.99|389.01|386.13|388.73|385.85|0
1650646470000|2022-04-22 16:54:30|389.01|386.13|389.43|386.55|389.43|386.55|388.87|385.99|0
1650646480000|2022-04-22 16:54:40|389.29|386.41|389.29|386.41|389.29|386.41|389.15|386.27|0
1650646490000|2022-04-22 16:54:50|389.15|386.27|389.43|386.55|389.43|386.55|389.15|386.27|0
1650646500000|2022-04-22 16:55:00|389.29|386.41|389.15|386.27|389.29|386.41|389.15|386.27|0
1650646510000|2022-04-22 16:55:10|389.29|386.41|389.15|386.27|389.29|386.41|389.15|386.27|0
1650646520000|2022-04-22 16:55:20|389.01|386.13|389.15|386.27|389.15|386.27|388.87|385.99|0
1650646530000|2022-04-22 16:55:30|389.22|386.34|389.22|386.34|389.29|386.41|389.22|386.34|0
1650646540000|2022-04-22 16:55:40|389.15|386.27|389.43|386.55|389.43|386.55|388.87|385.99|0
1650646550000|2022-04-22 16:55:50|389.57|386.69|389.56|386.68|389.7|386.82|389.56|386.68|0
1650646560000|2022-04-22 16:56:00|389.7|386.82|389.56|386.68|389.7|386.82|389.56|386.68|0
1650646570000|2022-04-22 16:56:10|389.43|386.55|388.87|385.99|389.43|386.55|388.87|385.99|0
1650646580000|2022-04-22 16:56:20|388.73|385.85|389.01|386.13|389.01|386.13|388.73|385.85|0
1650646590000|2022-04-22 16:56:30|389.15|386.27|389.01|386.13|389.15|386.27|389.01|386.13|0
1650646600000|2022-04-22 16:56:40|389.15|386.27|389.01|386.13|389.15|386.27|388.87|385.99|0
1650646610000|2022-04-22 16:56:50|388.87|385.99|388.31|385.43|388.87|385.99|388.31|385.43|0
1650646620000|2022-04-22 16:57:00|388.18|385.3|388.18|385.3|388.31|385.43|388.04|385.16|0
1650646630000|2022-04-22 16:57:10|388.31|385.43|388.87|385.99|388.87|385.99|388.31|385.43|0
1650646640000|2022-04-22 16:57:20|388.73|385.85|389.29|386.41|389.29|386.41|388.73|385.85|0
1650646650000|2022-04-22 16:57:30|389.01|386.13|389.01|386.13|389.15|386.27|388.87|385.99|0
1650646660000|2022-04-22 16:57:40|388.87|385.99|388.87|385.99|389.15|386.27|388.87|385.99|0
1650646670000|2022-04-22 16:57:50|389.01|386.13|389.15|386.27|389.15|386.27|389.01|386.13|0
1650646680000|2022-04-22 16:58:00|388.87|385.99|388.87|385.99|389.01|386.13|388.87|385.99|0
1650646690000|2022-04-22 16:58:10|388.94|386.06|388.87|385.99|389.01|386.13|388.87|385.99|0
1650646700000|2022-04-22 16:58:20|388.59|385.71|388.87|385.99|388.87|385.99|388.59|385.71|0
1650646710000|2022-04-22 16:58:30|389.01|386.13|389.01|386.13|389.15|386.27|389.01|386.13|0
1650646720000|2022-04-22 16:58:40|389.15|386.27|389.01|386.13|389.15|386.27|389.01|386.13|0
1650646730000|2022-04-22 16:58:50|389.15|386.27|389.42|386.54|389.56|386.68|389.15|386.27|0
1650646740000|2022-04-22 16:59:00|389.56|386.68|389.56|386.68|389.56|386.68|389.56|386.68|0
1650646750000|2022-04-22 16:59:10|389.7|386.82|389.84|386.96|389.84|386.96|389.7|386.82|0
1650646760000|2022-04-22 16:59:20|389.7|386.82|389.42|386.54|389.7|386.82|389.42|386.54|0
1650646770000|2022-04-22 16:59:30|389.7|386.82|389.98|387.1|389.98|387.1|389.7|386.82|0
1650646780000|2022-04-22 16:59:40|390.26|387.38|390.4|387.52|390.4|387.52|390.26|387.38|0
1650646790000|2022-04-22 16:59:50|390.26|387.38|389.98|387.1|390.26|387.38|389.98|387.1|0
1650646800000|2022-04-22 17:00:00|389.56|386.68|389.84|386.96|389.84|386.96|389.56|386.68|0
1650646810000|2022-04-22 17:00:10|390.26|387.38|390.26|387.38|390.26|387.38|390.26|387.38|0
1650646820000|2022-04-22 17:00:20|390.4|387.52|390.82|387.94|390.82|387.94|390.4|387.52|0
1650646840000|2022-04-22 17:00:40|390.96|388.08|391.23|388.35|391.23|388.35|390.82|387.94|0
1650646850000|2022-04-22 17:00:50|391.37|388.49|391.65|388.77|391.65|388.77|391.37|388.49|0
1650646860000|2022-04-22 17:01:00|391.51|388.63|391.93|389.05|391.93|389.05|391.51|388.63|0
1650646870000|2022-04-22 17:01:10|391.79|388.91|391.93|389.05|391.93|389.05|391.79|388.91|0
1650646880000|2022-04-22 17:01:20|391.79|388.91|391.65|388.77|391.79|388.91|391.65|388.77|0
1650646890000|2022-04-22 17:01:30|391.51|388.63|391.65|388.77|391.65|388.77|391.51|388.63|0
1650646900000|2022-04-22 17:01:40|391.37|388.49|391.09|388.21|391.37|388.49|391.09|388.21|0
1650646910000|2022-04-22 17:01:50|391.37|388.49|391.51|388.63|391.51|388.63|391.37|388.49|0
1650646920000|2022-04-22 17:02:00|391.65|388.77|391.65|388.77|391.65|388.77|391.65|388.77|0
1650646930000|2022-04-22 17:02:10|391.51|388.63|391.79|388.91|391.79|388.91|391.51|388.63|0
1650646940000|2022-04-22 17:02:20|391.93|389.05|391.93|389.05|391.93|389.05|391.79|388.91|0
1650646950000|2022-04-22 17:02:30|392.07|389.19|392.07|389.19|392.07|389.19|392.07|389.19|0
1650646960000|2022-04-22 17:02:40|391.93|389.05|392.07|389.19|392.07|389.19|391.93|389.05|0
1650646970000|2022-04-22 17:02:50|392.35|389.47|392.77|389.89|392.77|389.89|392.35|389.47|0
1650646980000|2022-04-22 17:03:00|392.91|390.03|392.49|389.61|392.91|390.03|392.49|389.61|0
1650646990000|2022-04-22 17:03:10|392.21|389.33|392.35|389.47|392.35|389.47|391.93|389.05|0
1650647000000|2022-04-22 17:03:20|392.63|389.75|392.77|389.89|392.77|389.89|392.63|389.75|0
1650647010000|2022-04-22 17:03:30|392.91|390.03|392.63|389.75|392.91|390.03|392.63|389.75|0
1650647020000|2022-04-22 17:03:40|392.21|389.33|392.35|389.47|392.35|389.47|392.07|389.19|0
1650647030000|2022-04-22 17:03:50|392.49|389.61|392.49|389.61|392.63|389.75|392.49|389.61|0
1650647040000|2022-04-22 17:04:00|392.63|389.75|392.49|389.61|392.63|389.75|392.49|389.61|0
1650647050000|2022-04-22 17:04:10|392.63|389.75|392.49|389.61|392.63|389.75|392.49|389.61|0
1650647060000|2022-04-22 17:04:20|392.42|389.54|392.63|389.75|392.63|389.75|392.42|389.54|0
1650647070000|2022-04-22 17:04:30|392.77|389.89|392.63|389.75|392.77|389.89|392.63|389.75|0
1650647080000|2022-04-22 17:04:40|392.7|389.82|393.05|390.17|393.05|390.17|392.63|389.75|0
1650647090000|2022-04-22 17:04:50|393.19|390.31|392.77|389.89|393.19|390.31|392.77|389.89|0
1650647100000|2022-04-22 17:05:00|392.63|389.75|392.49|389.61|392.63|389.75|392.21|389.33|0
1650647110000|2022-04-22 17:05:10|392.77|389.89|392.35|389.47|392.77|389.89|392.35|389.47|0
1650647120000|2022-04-22 17:05:20|392.21|389.33|391.37|388.49|392.21|389.33|391.37|388.49|0
1650647130000|2022-04-22 17:05:30|391.51|388.63|391.23|388.35|391.51|388.63|391.23|388.35|0
1650647140000|2022-04-22 17:05:40|391.37|388.49|390.95|388.07|391.37|388.49|390.95|388.07|0
1650647150000|2022-04-22 17:05:50|391.09|388.21|390.67|387.79|391.37|388.49|390.67|387.79|0
1650647160000|2022-04-22 17:06:00|389.98|387.1|390.26|387.38|390.26|387.38|389.98|387.1|0
1650647170000|2022-04-22 17:06:10|390.67|387.79|390.81|387.93|390.95|388.07|390.67|387.79|0
1650647180000|2022-04-22 17:06:20|390.95|388.07|390.95|388.07|391.09|388.21|390.95|388.07|0
1650647190000|2022-04-22 17:06:30|391.09|388.21|391.37|388.49|391.37|388.49|391.09|388.21|0
1650647200000|2022-04-22 17:06:40|391.51|388.63|390.95|388.07|391.51|388.63|390.95|388.07|0
1650647210000|2022-04-22 17:06:50|391.09|388.21|391.23|388.35|391.23|388.35|391.09|388.21|0
1650647220000|2022-04-22 17:07:00|391.3|388.42|390.67|387.79|391.37|388.49|390.67|387.79|0
1650647230000|2022-04-22 17:07:10|390.4|387.52|390.67|387.79|390.67|387.79|390.4|387.52|0
1650647240000|2022-04-22 17:07:20|390.53|387.65|390.81|387.93|390.81|387.93|390.53|387.65|0
1650647250000|2022-04-22 17:07:30|391.23|388.35|390.81|387.93|391.23|388.35|390.81|387.93|0
1650647260000|2022-04-22 17:07:40|390.67|387.79|391.09|388.21|391.09|388.21|390.67|387.79|0
1650647270000|2022-04-22 17:07:50|391.23|388.35|391.23|388.35|391.23|388.35|391.09|388.21|0
1650647280000|2022-04-22 17:08:00|391.16|388.28|390.81|387.93|391.16|388.28|390.81|387.93|0
1650647290000|2022-04-22 17:08:10|390.95|388.07|390.81|387.93|391.09|388.21|390.81|387.93|0
1650647300000|2022-04-22 17:08:20|390.53|387.65|390.81|387.93|390.81|387.93|390.53|387.65|0
1650647310000|2022-04-22 17:08:30|390.61|387.73|391.02|388.14|391.02|388.14|390.61|387.73|0
1650647320000|2022-04-22 17:08:40|390.81|387.93|390.39|387.51|390.81|387.93|390.39|387.51|0
1650647330000|2022-04-22 17:08:50|390.26|387.38|390.39|387.51|390.39|387.51|390.26|387.38|0
1650647340000|2022-04-22 17:09:00|390.67|387.79|390.53|387.65|390.81|387.93|390.39|387.51|0
1650647350000|2022-04-22 17:09:10|390.67|387.79|390.67|387.79|390.67|387.79|390.53|387.65|0
1650647360000|2022-04-22 17:09:20|390.81|387.93|390.81|387.93|390.95|388.07|390.67|387.79|0
1650647370000|2022-04-22 17:09:30|390.95|388.07|391.09|388.21|391.09|388.21|390.95|388.07|0
1650647380000|2022-04-22 17:09:40|390.81|387.93|390.67|387.79|390.81|387.93|390.67|387.79|0
1650647390000|2022-04-22 17:09:50|390.81|387.93|391.02|388.14|391.02|388.14|390.81|387.93|0
1650647400000|2022-04-22 17:10:00|391.09|388.21|390.95|388.07|391.37|388.49|390.95|388.07|0
1650647410000|2022-04-22 17:10:10|391.09|388.21|390.95|388.07|391.09|388.21|390.95|388.07|0
1650647420000|2022-04-22 17:10:20|391.09|388.21|391.23|388.35|391.3|388.42|391.09|388.21|0
1650647430000|2022-04-22 17:10:30|391.09|388.21|391.09|388.21|391.23|388.35|391.09|388.21|0
1650647440000|2022-04-22 17:10:40|391.23|388.35|391.37|388.49|391.37|388.49|391.23|388.35|0
1650647450000|2022-04-22 17:10:50|391.23|388.35|391.23|388.35|391.23|388.35|391.09|388.21|0
1650647460000|2022-04-22 17:11:00|391.09|388.21|391.09|388.21|391.09|388.21|390.95|388.07|0
1650647470000|2022-04-22 17:11:10|390.95|388.07|390.81|387.93|391.23|388.35|390.81|387.93|0
1650647480000|2022-04-22 17:11:20|390.88|388|391.09|388.21|391.09|388.21|390.88|388|0
1650647490000|2022-04-22 17:11:30|390.67|387.79|390.25|387.37|390.67|387.79|390.25|387.37|0
1650647500000|2022-04-22 17:11:40|390.11|387.23|390.25|387.37|390.25|387.37|390.11|387.23|0
1650647510000|2022-04-22 17:11:50|390.11|387.23|390.11|387.23|390.11|387.23|389.98|387.1|0
1650647520000|2022-04-22 17:12:00|390.19|387.31|389.84|386.96|390.25|387.37|389.84|386.96|0
1650647530000|2022-04-22 17:12:10|389.98|387.1|390.53|387.65|390.53|387.65|389.84|386.96|0
1650647540000|2022-04-22 17:12:20|390.67|387.79|390.25|387.37|390.67|387.79|390.11|387.23|0
1650647550000|2022-04-22 17:12:30|390.11|387.23|389.98|387.1|390.11|387.23|389.98|387.1|0
1650647560000|2022-04-22 17:12:40|390.11|387.23|389.98|387.1|390.11|387.23|389.98|387.1|0
1650647570000|2022-04-22 17:12:50|390.11|387.23|389.56|386.68|390.11|387.23|389.56|386.68|0
1650647580000|2022-04-22 17:13:00|389.28|386.4|389.14|386.26|389.28|386.4|389.14|386.26|0
1650647590000|2022-04-22 17:13:10|389.42|386.54|389.7|386.82|389.7|386.82|389.28|386.4|0
1650647600000|2022-04-22 17:13:20|389.97|387.09|390.25|387.37|390.25|387.37|389.97|387.09|0
1650647610000|2022-04-22 17:13:30|390.11|387.23|390.25|387.37|390.25|387.37|389.97|387.09|0
1650647620000|2022-04-22 17:13:40|390.39|387.51|390.39|387.51|390.53|387.65|390.39|387.51|0
1650647630000|2022-04-22 17:13:50|390.53|387.65|390.01|387.61|390.53|387.89|390.01|387.61|0
1650647640000|2022-04-22 17:14:00|390.29|387.89|389.73|387.33|390.29|387.89|389.73|387.33|0
1650647650000|2022-04-22 17:14:10|389.6|387.2|389.73|387.33|389.73|387.33|389.6|387.2|0
1650647660000|2022-04-22 17:14:20|389.87|387.47|389.73|387.33|389.87|387.47|389.73|387.33|0
1650647670000|2022-04-22 17:14:30|389.04|386.64|389.32|386.92|389.32|386.92|389.04|386.64|0
1650647680000|2022-04-22 17:14:40|389.6|387.2|389.46|387.06|389.73|387.33|389.46|387.06|0
1650647690000|2022-04-22 17:14:50|389.6|387.2|389.46|387.06|389.6|387.2|389.32|386.92|0
1650647700000|2022-04-22 17:15:00|389.6|387.2|389.87|387.47|390.15|387.75|389.6|387.2|0
1650647710000|2022-04-22 17:15:10|390.01|387.61|390.15|387.75|390.29|387.89|390.01|387.61|0
1650647720000|2022-04-22 17:15:20|390.01|387.61|390.43|388.03|390.43|388.03|389.87|387.47|0
1650647730000|2022-04-22 17:15:30|390.15|387.75|390.15|387.75|390.15|387.75|390.01|387.61|0
1650647740000|2022-04-22 17:15:40|389.87|387.47|390.15|387.75|390.15|387.75|389.87|387.47|0
1650647750000|2022-04-22 17:15:50|390.01|387.61|390.01|387.61|390.01|387.61|389.87|387.47|0
1650647760000|2022-04-22 17:16:00|389.87|387.47|390.01|387.61|390.29|387.89|389.87|387.47|0
1650647770000|2022-04-22 17:16:10|389.87|387.47|389.18|386.78|389.87|387.47|389.18|386.78|0
1650647780000|2022-04-22 17:16:20|389.32|386.92|389.67|387.27|389.67|387.27|389.32|386.92|0
1650647790000|2022-04-22 17:16:30|389.73|387.33|390.01|387.61|390.01|387.61|389.73|387.33|0
1650647800000|2022-04-22 17:16:40|389.87|387.47|390.01|387.61|390.01|387.61|389.87|387.47|0
1650647810000|2022-04-22 17:16:50|390.15|387.75|390.15|387.75|390.29|387.89|389.87|387.47|0
1650647820000|2022-04-22 17:17:00|390.01|387.61|390.01|387.61|390.15|387.75|390.01|387.61|0
1650647830000|2022-04-22 17:17:10|389.59|387.19|389.59|387.19|389.73|387.33|389.46|387.06|0
1650647840000|2022-04-22 17:17:20|389.46|387.06|389.32|386.92|389.46|387.06|389.32|386.92|0
1650647850000|2022-04-22 17:17:30|389.18|386.78|389.18|386.78|389.18|386.78|389.04|386.64|0
1650647860000|2022-04-22 17:17:40|389.04|386.64|389.04|386.64|389.18|386.78|389.04|386.64|0
1650647870000|2022-04-22 17:17:50|388.9|386.5|388.9|386.5|388.9|386.5|388.76|386.36|0
1650647880000|2022-04-22 17:18:00|389.04|386.64|388.76|386.36|389.04|386.64|388.76|386.36|0
1650647890000|2022-04-22 17:18:10|388.62|386.22|388.9|386.5|389.04|386.64|388.62|386.22|0
1650647900000|2022-04-22 17:18:20|389.04|386.64|389.45|387.05|389.45|387.05|389.04|386.64|0
1650647920000|2022-04-22 17:18:40|389.59|387.19|389.45|387.05|389.59|387.19|389.45|387.05|0
1650647930000|2022-04-22 17:18:50|389.32|386.92|389.59|387.19|389.59|387.19|389.32|386.92|0
1650647940000|2022-04-22 17:19:00|389.45|387.05|388.97|386.57|389.45|387.05|388.97|386.57|0
1650647950000|2022-04-22 17:19:10|388.9|386.5|388.9|386.5|388.9|386.5|388.62|386.22|0
1650647960000|2022-04-22 17:19:20|389.18|386.78|389.45|387.05|389.45|387.05|389.04|386.64|0
1650647970000|2022-04-22 17:19:30|389.59|387.19|389.87|387.47|389.87|387.47|389.59|387.19|0
1650647980000|2022-04-22 17:19:40|390.01|387.61|390.01|387.61|390.15|387.75|390.01|387.61|0
1650647990000|2022-04-22 17:19:50|389.87|387.47|390.01|387.61|390.01|387.61|389.87|387.47|0
1650648000000|2022-04-22 17:20:00|390.15|387.75|390.71|388.31|390.71|388.31|390.15|387.75|0
1650648010000|2022-04-22 17:20:10|390.85|388.45|390.85|388.45|390.85|388.45|390.71|388.31|0
1650648020000|2022-04-22 17:20:20|390.71|388.31|390.85|388.45|390.85|388.45|390.71|388.31|0
1650648030000|2022-04-22 17:20:30|391.12|388.72|391.82|389.42|391.82|389.42|391.12|388.72|0
1650648040000|2022-04-22 17:20:40|391.68|389.28|391.54|389.14|391.82|389.42|391.54|389.14|0
1650648050000|2022-04-22 17:20:50|391.4|389|391.96|389.56|391.96|389.56|391.4|389|0
1650648060000|2022-04-22 17:21:00|392.24|389.84|392.24|389.84|392.38|389.98|392.24|389.84|0
1650648070000|2022-04-22 17:21:10|392.1|389.7|392.24|389.84|392.24|389.84|392.1|389.7|0
1650648080000|2022-04-22 17:21:20|392.38|389.98|392.52|390.12|392.52|390.12|392.24|389.84|0
1650648090000|2022-04-22 17:21:30|392.66|390.26|393.22|390.82|393.22|390.82|392.66|390.26|0
1650648100000|2022-04-22 17:21:40|393.01|390.61|393.36|390.96|393.36|390.96|393.01|390.61|0
1650648110000|2022-04-22 17:21:50|393.5|391.1|393.5|391.1|393.64|391.24|393.5|391.1|0
1650648120000|2022-04-22 17:22:00|393.36|390.96|393.64|391.24|393.64|391.24|393.36|390.96|0
1650648130000|2022-04-22 17:22:10|393.5|391.1|393.08|390.68|393.5|391.1|393.08|390.68|0
1650648140000|2022-04-22 17:22:20|393.36|390.96|393.64|391.24|393.64|391.24|393.36|390.96|0
1650648150000|2022-04-22 17:22:30|393.92|391.52|394.06|391.66|394.06|391.66|393.92|391.52|0
1650648160000|2022-04-22 17:22:40|394.34|391.94|394.34|391.94|394.34|391.94|394.2|391.8|0
1650648170000|2022-04-22 17:22:50|394.2|391.8|394.27|391.87|394.34|391.94|394.2|391.8|0
1650648180000|2022-04-22 17:23:00|394.34|391.94|394.62|392.22|394.62|392.22|394.34|391.94|0
1650648190000|2022-04-22 17:23:10|394.34|391.94|394.62|392.22|394.62|392.22|394.34|391.94|0
1650648200000|2022-04-22 17:23:20|394.48|392.08|394.34|391.94|394.76|392.36|394.34|391.94|0
1650648210000|2022-04-22 17:23:30|394.06|391.66|394.2|391.8|394.2|391.8|394.06|391.66|0
1650648220000|2022-04-22 17:23:40|394.06|391.66|394.06|391.66|394.06|391.66|393.92|391.52|0
1650648230000|2022-04-22 17:23:50|393.99|391.59|393.5|391.1|393.99|391.59|393.5|391.1|0
1650648240000|2022-04-22 17:24:00|393.64|391.24|393.64|391.24|393.78|391.38|393.64|391.24|0
1650648250000|2022-04-22 17:24:10|393.78|391.38|393.92|391.52|393.92|391.52|393.78|391.38|0
1650648260000|2022-04-22 17:24:20|393.78|391.38|394.34|391.94|394.34|391.94|393.78|391.38|0
1650648270000|2022-04-22 17:24:30|394.2|391.8|394.2|391.8|394.34|391.94|394.2|391.8|0
1650648280000|2022-04-22 17:24:40|394.06|391.66|393.78|391.38|394.2|391.8|393.78|391.38|0
1650648290000|2022-04-22 17:24:50|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1650648300000|2022-04-22 17:25:00|393.78|391.38|394.02|391.14|394.02|391.52|393.78|391.14|0
1650648310000|2022-04-22 17:25:10|394.16|391.28|394.16|391.28|394.23|391.35|394.16|391.28|0
1650648320000|2022-04-22 17:25:20|394.02|391.14|394.02|391.14|394.16|391.28|394.02|391.14|0
1650648330000|2022-04-22 17:25:30|394.16|391.28|394.16|391.28|394.16|391.28|394.02|391.14|0
1650648340000|2022-04-22 17:25:40|394.3|391.42|394.02|391.14|394.3|391.42|394.02|391.14|0
1650648350000|2022-04-22 17:25:50|394.16|391.28|394.16|391.28|394.16|391.28|394.16|391.28|0
1650648360000|2022-04-22 17:26:00|394.3|391.42|394.37|391.49|394.37|391.49|394.3|391.42|0
1650648370000|2022-04-22 17:26:10|394.16|391.28|393.95|391.07|394.16|391.28|393.88|391|0
1650648380000|2022-04-22 17:26:20|393.88|391|394.3|391.42|394.3|391.42|393.88|391|0
1650648390000|2022-04-22 17:26:30|394.44|391.56|394.44|391.56|394.44|391.56|394.44|391.56|0
1650648400000|2022-04-22 17:26:40|394.3|391.42|394.02|391.14|394.3|391.42|393.88|391|0
1650648410000|2022-04-22 17:26:50|394.16|391.28|394.02|391.14|394.16|391.28|394.02|391.14|0
1650648420000|2022-04-22 17:27:00|393.88|391|393.46|390.58|394.02|391.14|393.46|390.58|0
1650648430000|2022-04-22 17:27:10|393.32|390.44|393.32|390.44|393.32|390.44|393.32|390.44|0
1650648440000|2022-04-22 17:27:20|393.46|390.58|393.46|390.58|393.46|390.58|393.46|390.58|0
1650648450000|2022-04-22 17:27:30|393.32|390.44|393.18|390.3|393.32|390.44|393.18|390.3|0
1650648460000|2022-04-22 17:27:40|393.04|390.16|392.34|389.46|393.04|390.16|392.34|389.46|0
1650648470000|2022-04-22 17:27:50|392.48|389.6|392.2|389.32|392.48|389.6|392.2|389.32|0
1650648480000|2022-04-22 17:28:00|392.34|389.46|392.48|389.6|392.48|389.6|392.2|389.32|0
1650648490000|2022-04-22 17:28:10|392.34|389.46|392.06|389.18|392.34|389.46|392.06|389.18|0
1650648500000|2022-04-22 17:28:20|391.92|389.04|391.92|389.04|391.92|389.04|391.78|388.9|0
1650648510000|2022-04-22 17:28:30|392.06|389.18|391.92|389.04|392.2|389.32|391.78|388.9|0
1650648520000|2022-04-22 17:28:40|391.78|388.9|392.2|389.32|392.2|389.32|391.78|388.9|0
1650648530000|2022-04-22 17:28:50|392.06|389.18|392.2|389.32|392.2|389.32|392.06|389.18|0
1650648540000|2022-04-22 17:29:00|392.34|389.46|391.78|388.9|392.34|389.46|391.78|388.9|0
1650648550000|2022-04-22 17:29:10|391.57|388.69|391.64|388.76|391.78|388.9|391.57|388.69|0
1650648560000|2022-04-22 17:29:20|391.08|388.2|391.36|388.48|391.5|388.62|391.08|388.2|0
1650648570000|2022-04-22 17:29:30|391.22|388.34|391.64|388.76|391.64|388.76|391.22|388.34|0
1650648580000|2022-04-22 17:29:40|391.92|389.04|391.78|388.9|392.2|389.32|391.78|388.9|0
1650648590000|2022-04-22 17:29:50|392.2|389.32|391.92|389.04|392.2|389.32|391.92|389.04|0
1650648600000|2022-04-22 17:30:00|392.2|389.32|392.76|389.88|392.76|389.88|392.2|389.32|0
1650648610000|2022-04-22 17:30:10|392.48|389.6|392.62|389.74|392.76|389.88|392.48|389.6|0
1650648620000|2022-04-22 17:30:20|392.48|389.6|392.2|389.32|392.48|389.6|392.2|389.32|0
1650648630000|2022-04-22 17:30:30|392.34|389.46|392.48|389.6|392.48|389.6|392.06|389.18|0
1650648640000|2022-04-22 17:30:40|392.2|389.32|393.86|390.98|394|391.12|392.2|389.32|0
1650648650000|2022-04-22 17:30:50|394.14|391.26|394.14|391.26|394.14|391.26|394|391.12|0
1650648660000|2022-04-22 17:31:00|394.55|391.67|394.14|391.26|394.55|391.67|394|391.12|0
1650648670000|2022-04-22 17:31:10|393.72|390.84|394.27|391.39|394.27|391.39|393.72|390.84|0
1650648680000|2022-04-22 17:31:20|394.41|391.53|393.86|390.98|394.41|391.53|392.76|389.88|0
1650648690000|2022-04-22 17:31:30|393.93|391.05|393.86|390.98|394|391.12|393.86|390.98|0
1650648700000|2022-04-22 17:31:40|393.72|390.84|393.58|390.7|393.72|390.84|393.44|390.56|0
1650648710000|2022-04-22 17:31:50|393.86|390.98|393.72|390.84|393.86|390.98|393.72|390.84|0
1650648720000|2022-04-22 17:32:00|393.86|390.98|392.74|389.86|393.86|390.98|392.74|389.86|0
1650648730000|2022-04-22 17:32:10|393.02|390.14|392.88|390|393.02|390.14|392.74|389.86|0
1650648740000|2022-04-22 17:32:20|393.02|390.14|392.88|390|393.02|390.14|392.74|389.86|0
1650648750000|2022-04-22 17:32:30|393.02|390.14|392.74|389.86|393.02|390.14|392.74|389.86|0
1650648760000|2022-04-22 17:32:40|392.88|390|392.74|389.86|392.88|390|392.6|389.72|0
1650648770000|2022-04-22 17:32:50|392.88|390|393.09|390.21|393.16|390.28|392.88|390|0
1650648780000|2022-04-22 17:33:00|393.3|390.42|393.86|390.98|393.86|390.98|393.3|390.42|0
1650648790000|2022-04-22 17:33:10|393.3|390.42|393.72|390.84|393.72|390.84|393.3|390.42|0
1650648800000|2022-04-22 17:33:20|393.58|390.7|393.58|390.7|393.58|390.7|393.44|390.56|0
1650648810000|2022-04-22 17:33:30|393.72|390.84|393.58|390.7|393.72|390.84|393.58|390.7|0
1650648820000|2022-04-22 17:33:40|393.72|390.84|394|391.12|394|391.12|393.72|390.84|0
1650648830000|2022-04-22 17:33:50|394.14|391.26|394|391.12|394.14|391.26|394|391.12|0
1650648840000|2022-04-22 17:34:00|394.07|391.19|394|391.12|394.28|391.4|394|391.12|0
1650648850000|2022-04-22 17:34:10|393.72|390.84|393.44|390.56|393.86|390.98|393.44|390.56|0
1650648860000|2022-04-22 17:34:20|393.51|390.63|393.44|390.56|393.58|390.7|393.44|390.56|0
1650648870000|2022-04-22 17:34:30|393.58|390.7|394|391.12|394|391.12|393.58|390.7|0
1650648880000|2022-04-22 17:34:40|394.14|391.26|394.41|391.53|394.41|391.53|394.14|391.26|0
1650648890000|2022-04-22 17:34:50|394.55|391.67|394.41|391.53|394.55|391.67|394.41|391.53|0
1650648900000|2022-04-22 17:35:00|394.55|391.67|394.63|391.75|394.69|391.81|394.41|391.53|0
1650648910000|2022-04-22 17:35:10|394.83|391.95|395.11|392.23|395.25|392.37|394.69|391.81|0
1650648920000|2022-04-22 17:35:20|394.83|391.95|394.97|392.09|395.11|392.23|394.83|391.95|0
1650648930000|2022-04-22 17:35:30|395.25|392.37|394.69|391.81|395.25|392.37|394.69|391.81|0
1650648940000|2022-04-22 17:35:40|394.97|392.09|394.97|392.09|394.97|392.09|394.83|391.95|0
1650648950000|2022-04-22 17:35:50|395.11|392.23|395.19|392.31|395.19|392.31|395.11|392.23|0
1650648960000|2022-04-22 17:36:00|395.11|392.23|395.11|392.23|395.11|392.23|395.11|392.23|0
1650648970000|2022-04-22 17:36:10|394.83|391.95|394.83|391.95|394.83|391.95|394.69|391.81|0
1650648980000|2022-04-22 17:36:20|394.97|392.09|394.69|391.81|394.97|392.09|394.69|391.81|0
1650648990000|2022-04-22 17:36:30|394.97|392.09|394.83|391.95|394.97|392.09|394.83|391.95|0
1650649000000|2022-04-22 17:36:40|394.97|392.09|395.11|392.23|395.11|392.23|394.97|392.09|0
1650649010000|2022-04-22 17:36:50|395.25|392.37|395.11|392.23|395.25|392.37|394.97|392.09|0
1650649020000|2022-04-22 17:37:00|394.97|392.09|395.05|392.17|395.05|392.17|394.91|392.03|0
1650649030000|2022-04-22 17:37:10|395.11|392.23|395.53|392.65|395.53|392.65|395.11|392.23|0
1650649040000|2022-04-22 17:37:20|395.67|392.79|395.81|392.93|395.81|392.93|395.67|392.79|0
1650649050000|2022-04-22 17:37:30|395.95|393.07|395.95|393.07|395.95|393.07|395.95|393.07|0
1650649060000|2022-04-22 17:37:40|396.09|393.21|395.81|392.93|396.23|393.35|395.81|392.93|0
1650649070000|2022-04-22 17:37:50|395.95|393.07|395.81|392.93|395.95|393.07|395.81|392.93|0
1650649080000|2022-04-22 17:38:00|395.95|393.07|395.81|392.93|395.95|393.07|395.81|392.93|0
1650649090000|2022-04-22 17:38:10|395.95|393.07|395.95|393.07|396.09|393.21|395.95|393.07|0
1650649100000|2022-04-22 17:38:20|396.09|393.21|395.95|393.07|396.09|393.21|395.95|393.07|0
1650649110000|2022-04-22 17:38:30|395.81|392.93|395.53|392.65|395.81|392.93|395.53|392.65|0
1650649120000|2022-04-22 17:38:40|395.39|392.51|395.39|392.51|395.39|392.51|395.11|392.23|0
1650649130000|2022-04-22 17:38:50|395.53|392.65|395.39|392.51|395.53|392.65|395.39|392.51|0
1650649140000|2022-04-22 17:39:00|395.33|392.45|395.39|392.51|395.39|392.51|395.33|392.45|0
1650649150000|2022-04-22 17:39:10|395.25|392.37|395.39|392.51|395.53|392.65|395.25|392.37|0
1650649160000|2022-04-22 17:39:20|395.67|392.79|395.81|392.93|395.81|392.93|395.67|392.79|0
1650649170000|2022-04-22 17:39:30|395.95|393.07|395.95|393.07|395.95|393.07|395.95|393.07|0
1650649180000|2022-04-22 17:39:40|395.81|392.93|396.09|393.21|396.09|393.21|395.81|392.93|0
1650649190000|2022-04-22 17:39:50|396.23|393.35|396.23|393.35|396.23|393.35|396.23|393.35|0
1650649200000|2022-04-22 17:40:00|396.37|393.49|396.79|393.91|396.79|393.91|396.37|393.49|0
1650649210000|2022-04-22 17:40:10|397.07|394.19|398.59|395.71|398.59|395.71|397.07|394.19|0
1650649220000|2022-04-22 17:40:20|398.45|395.57|398.73|395.85|398.73|395.85|398.45|395.57|0
1650649230000|2022-04-22 17:40:30|398.59|395.71|398.73|395.85|398.73|395.85|398.59|395.71|0
1650649240000|2022-04-22 17:40:40|398.59|395.71|398.59|395.71|398.87|395.99|398.59|395.71|0
1650649250000|2022-04-22 17:40:50|398.31|395.43|398.59|395.71|398.59|395.71|398.31|395.43|0
1650649260000|2022-04-22 17:41:00|398.73|395.85|398.45|395.57|398.73|395.85|398.45|395.57|0
1650649270000|2022-04-22 17:41:10|399.71|396.83|399.01|396.13|399.71|396.83|399.01|396.13|0
1650649280000|2022-04-22 17:41:20|398.59|395.71|398.73|395.85|398.73|395.85|398.59|395.71|0
1650649290000|2022-04-22 17:41:30|398.87|395.99|398.59|395.71|398.87|395.99|398.59|395.71|0
1650649300000|2022-04-22 17:41:40|398.73|395.85|398.87|395.99|398.87|395.99|398.73|395.85|0
1650649310000|2022-04-22 17:41:50|398.73|395.85|398.87|395.99|398.87|395.99|398.73|395.85|0
1650649320000|2022-04-22 17:42:00|398.73|395.85|398.31|395.43|398.73|395.85|398.31|395.43|0
1650649330000|2022-04-22 17:42:10|398.17|395.29|398.31|395.43|398.31|395.43|398.17|395.29|0
1650649340000|2022-04-22 17:42:20|398.45|395.57|398.31|395.43|398.45|395.57|398.31|395.43|0
1650649350000|2022-04-22 17:42:30|398.03|395.15|398.31|395.43|398.45|395.57|398.03|395.15|0
1650649360000|2022-04-22 17:42:40|398.17|395.29|398.17|395.29|398.31|395.43|398.17|395.29|0
1650649370000|2022-04-22 17:42:50|398.03|395.15|397.75|394.87|398.03|395.15|397.75|394.87|0
1650649380000|2022-04-22 17:43:00|397.89|395.01|397.47|394.59|397.89|395.01|397.47|394.59|0
1650649390000|2022-04-22 17:43:10|397.05|394.17|396.91|394.03|397.05|394.17|396.91|394.03|0
1650649400000|2022-04-22 17:43:20|397.05|394.17|397.05|394.17|397.05|394.17|396.77|393.89|0
1650649410000|2022-04-22 17:43:30|396.91|394.03|397.05|394.17|397.05|394.17|396.77|393.89|0
1650649420000|2022-04-22 17:43:40|396.77|393.89|396.77|393.89|396.77|393.89|396.49|393.61|0
1650649430000|2022-04-22 17:43:50|396.91|394.03|396.63|393.75|396.91|394.03|396.49|393.61|0
1650649440000|2022-04-22 17:44:00|396.91|394.03|397.33|394.45|397.33|394.45|396.91|394.03|0
1650649450000|2022-04-22 17:44:10|397.05|394.17|396.91|394.03|397.05|394.17|396.91|394.03|0
1650649460000|2022-04-22 17:44:20|396.77|393.89|396.49|393.61|396.77|393.89|396.49|393.61|0
1650649470000|2022-04-22 17:44:30|396.35|393.47|396.21|393.33|396.49|393.61|396.21|393.33|0
1650649480000|2022-04-22 17:44:40|396.35|393.47|396.63|393.75|396.63|393.75|396.35|393.47|0
1650649490000|2022-04-22 17:44:50|396.35|393.47|396.63|393.75|396.63|393.75|396.35|393.47|0
1650649500000|2022-04-22 17:45:00|396.91|394.03|396.21|393.33|396.91|394.03|396.21|393.33|0
1650649510000|2022-04-22 17:45:10|396.07|393.19|396.07|393.19|396.07|393.19|396.07|393.19|0
1650649520000|2022-04-22 17:45:20|396.21|393.33|396.07|393.19|396.21|393.33|395.79|392.91|0
1650649530000|2022-04-22 17:45:30|396.21|393.33|396.21|393.33|396.21|393.33|396.07|393.19|0
1650649540000|2022-04-22 17:45:40|396.49|393.61|396.63|393.75|396.63|393.75|396.49|393.61|0
1650649550000|2022-04-22 17:45:50|396.49|393.61|396.91|394.03|396.91|394.03|396.49|393.61|0
1650649560000|2022-04-22 17:46:00|397.33|394.45|397.19|394.31|397.33|394.45|397.05|394.17|0
1650649570000|2022-04-22 17:46:10|397.05|394.17|397.05|394.17|397.05|394.17|396.91|394.03|0
1650649580000|2022-04-22 17:46:20|396.91|394.03|396.91|394.03|397.05|394.17|396.91|394.03|0
1650649590000|2022-04-22 17:46:30|396.77|393.89|396.49|393.61|396.77|393.89|396.49|393.61|0
1650649600000|2022-04-22 17:46:40|396.35|393.47|396.21|393.33|396.35|393.47|396.21|393.33|0
1650649610000|2022-04-22 17:46:50|396.35|393.47|396.63|393.75|396.63|393.75|396.21|393.33|0
1650649620000|2022-04-22 17:47:00|396.91|394.03|397.05|394.17|397.05|394.17|396.91|394.03|0
1650649630000|2022-04-22 17:47:10|397.33|394.45|397.05|394.17|397.33|394.45|397.05|394.17|0
1650649640000|2022-04-22 17:47:20|397.19|394.31|396.49|393.61|397.19|394.31|396.49|393.61|0
1650649650000|2022-04-22 17:47:30|396.63|393.75|397.19|394.31|397.19|394.31|396.63|393.75|0
1650649660000|2022-04-22 17:47:40|397.33|394.45|397.33|394.45|397.47|394.59|397.33|394.45|0
1650649670000|2022-04-22 17:47:50|397.47|394.59|397.47|394.59|397.47|394.59|397.47|394.59|0
1650649680000|2022-04-22 17:48:00|397.33|394.45|397.47|394.59|397.47|394.59|397.33|394.45|0
1650649690000|2022-04-22 17:48:10|397.33|394.45|397.33|394.45|397.33|394.45|397.33|394.45|0
1650649700000|2022-04-22 17:48:20|397.05|394.17|396.91|394.03|397.05|394.17|396.91|394.03|0
1650649710000|2022-04-22 17:48:30|397.05|394.17|397.04|394.16|397.32|394.44|397.04|394.16|0
1650649720000|2022-04-22 17:48:40|397.18|394.3|397.32|394.44|397.32|394.44|397.18|394.3|0
1650649730000|2022-04-22 17:48:50|397.6|394.72|397.74|394.86|397.74|394.86|397.6|394.72|0
1650649740000|2022-04-22 17:49:00|397.88|395|397.6|394.72|397.88|395|397.6|394.72|0
1650649750000|2022-04-22 17:49:10|397.88|395|397.88|395|397.88|395|397.74|394.86|0
1650649760000|2022-04-22 17:49:20|397.46|394.58|397.46|394.58|397.46|394.58|397.46|394.58|0
1650649770000|2022-04-22 17:49:30|397.32|394.44|397.6|394.72|397.6|394.72|397.32|394.44|0
1650649780000|2022-04-22 17:49:40|397.46|394.58|397.6|394.72|397.74|394.86|397.46|394.58|0
1650649790000|2022-04-22 17:49:50|397.32|394.44|397.74|394.86|397.74|394.86|397.32|394.44|0
1650649800000|2022-04-22 17:50:00|397.88|395|397.88|395|398.02|395.14|397.74|394.86|0
1650649810000|2022-04-22 17:50:10|398.16|395.28|398.45|395.57|398.45|395.57|398.16|395.28|0
1650649820000|2022-04-22 17:50:20|398.59|395.71|398.59|395.71|398.59|395.71|398.59|395.71|0
1650649830000|2022-04-22 17:50:30|398.45|395.57|398.73|395.85|398.73|395.85|398.45|395.57|0
1650649840000|2022-04-22 17:50:40|398.59|395.71|398.73|395.85|398.87|395.99|398.59|395.71|0
1650649850000|2022-04-22 17:50:50|398.59|395.71|398.52|395.64|398.59|395.71|398.45|395.57|0
1650649860000|2022-04-22 17:51:00|398.73|395.85|398.59|395.71|398.73|395.85|398.59|395.71|0
1650649870000|2022-04-22 17:51:10|398.44|395.56|398.02|395.14|398.44|395.56|398.02|395.14|0
1650649880000|2022-04-22 17:51:20|398.16|395.28|397.96|395.08|398.16|395.28|397.88|395|0
1650649890000|2022-04-22 17:51:30|398.02|395.14|398.3|395.42|398.3|395.42|397.88|395|0
1650649900000|2022-04-22 17:51:40|398.44|395.56|398.44|395.56|398.44|395.56|398.44|395.56|0
1650649910000|2022-04-22 17:51:50|398.3|395.42|398.3|395.42|398.44|395.56|398.3|395.42|0
1650649920000|2022-04-22 17:52:00|398.02|395.14|398.44|395.56|398.44|395.56|398.02|395.14|0
1650649930000|2022-04-22 17:52:10|398.16|395.28|398.16|395.28|398.16|395.28|397.88|395|0
1650649940000|2022-04-22 17:52:20|398.02|395.14|398.16|395.28|398.3|395.42|398.02|395.14|0
1650649950000|2022-04-22 17:52:30|398.3|395.42|398.58|395.7|398.58|395.7|398.3|395.42|0
1650649960000|2022-04-22 17:52:40|398.72|395.84|398.72|395.84|398.72|395.84|398.44|395.56|0
1650649970000|2022-04-22 17:52:50|398.58|395.7|399.83|396.95|399.83|396.95|398.58|395.7|0
1650649980000|2022-04-22 17:53:00|399.22|396.34|399.09|396.21|399.64|396.76|398.81|395.93|0
1650649990000|2022-04-22 17:53:10|399.37|396.49|399.23|396.35|399.52|396.64|399.23|396.35|0
1650650000000|2022-04-22 17:53:20|399.09|396.21|399.23|396.35|399.37|396.49|399.09|396.21|0
1650650010000|2022-04-22 17:53:30|399.09|396.21|399.23|396.35|399.23|396.35|399.09|396.21|0
1650650020000|2022-04-22 17:53:40|398.95|396.07|399.23|396.35|399.23|396.35|398.95|396.07|0
1650650030000|2022-04-22 17:53:50|399.37|396.49|399.51|396.63|399.51|396.63|399.37|396.49|0
1650650040000|2022-04-22 17:54:00|399.37|396.49|399.66|396.78|399.66|396.78|399.37|396.49|0
1650650050000|2022-04-22 17:54:10|399.94|397.06|399.8|396.92|399.94|397.06|399.8|396.92|0
1650650060000|2022-04-22 17:54:20|399.66|396.78|399.66|396.78|399.8|396.92|399.66|396.78|0
1650650070000|2022-04-22 17:54:30|399.8|396.92|399.8|396.92|399.8|396.92|399.66|396.78|0
1650650080000|2022-04-22 17:54:40|399.66|396.78|399.66|396.78|399.8|396.92|399.66|396.78|0
1650650090000|2022-04-22 17:54:50|399.94|397.06|400.22|397.34|400.22|397.34|399.94|397.06|0
1650650100000|2022-04-22 17:55:00|400.36|397.48|400.08|397.2|400.36|397.48|400.08|397.2|0
1650650110000|2022-04-22 17:55:10|399.94|397.06|399.66|396.78|399.94|397.06|399.66|396.78|0
1650650120000|2022-04-22 17:55:20|399.94|397.06|399.65|396.77|400.01|397.13|399.65|396.77|0
1650650140000|2022-04-22 17:55:40|399.8|396.92|399.65|396.77|399.8|396.92|399.65|396.77|0
1650650150000|2022-04-22 17:55:50|399.8|396.92|399.65|396.77|399.8|396.92|399.51|396.63|0
1650650160000|2022-04-22 17:56:00|399.8|396.92|399.65|396.77|399.8|396.92|399.65|396.77|0
1650650170000|2022-04-22 17:56:10|399.51|396.63|399.37|396.49|399.51|396.63|399.23|396.35|0
1650650180000|2022-04-22 17:56:20|399.51|396.63|399.94|397.06|399.94|397.06|399.51|396.63|0
1650650190000|2022-04-22 17:56:30|399.8|396.92|399.8|396.92|399.8|396.92|399.65|396.77|0
1650650200000|2022-04-22 17:56:40|399.94|397.06|399.94|397.06|400.22|397.34|399.94|397.06|0
1650650210000|2022-04-22 17:56:50|400.08|397.2|400.08|397.2|400.08|397.2|399.94|397.06|0
1650650220000|2022-04-22 17:57:00|400.22|397.34|400.08|397.2|400.22|397.34|400.08|397.2|0
1650650230000|2022-04-22 17:57:10|399.94|397.06|400.08|397.2|400.08|397.2|399.8|396.92|0
1650650240000|2022-04-22 17:57:20|399.94|397.06|399.79|396.91|399.94|397.06|399.79|396.91|0
1650650250000|2022-04-22 17:57:30|399.94|397.06|400.22|397.34|400.22|397.34|399.94|397.06|0
1650650260000|2022-04-22 17:57:40|400.08|397.2|399.94|397.06|400.08|397.2|399.94|397.06|0
1650650270000|2022-04-22 17:57:50|399.79|396.91|400.08|397.2|400.08|397.2|399.79|396.91|0
1650650280000|2022-04-22 17:58:00|400.22|397.34|400.08|397.2|400.22|397.34|400.08|397.2|0
1650650290000|2022-04-22 17:58:10|400.22|397.34|400.36|397.48|400.36|397.48|400.22|397.34|0
1650650300000|2022-04-22 17:58:20|400.22|397.34|400.08|397.2|400.22|397.34|400.08|397.2|0
1650650310000|2022-04-22 17:58:30|400.36|397.48|400.22|397.34|400.36|397.48|400.22|397.34|0
1650650320000|2022-04-22 17:58:40|400.36|397.48|400.29|397.41|400.36|397.48|400.22|397.34|0
1650650330000|2022-04-22 17:58:50|400.08|397.2|400.08|397.2|400.08|397.2|399.94|397.06|0
1650650350000|2022-04-22 17:59:10|400.22|397.34|400.36|397.48|400.36|397.48|400.22|397.34|0
1650650360000|2022-04-22 17:59:20|401.35|398.47|401.06|398.18|401.35|398.47|401.06|398.18|0
1650650370000|2022-04-22 17:59:30|400.57|397.69|400.15|397.27|400.57|397.69|400.15|397.27|0
1650650380000|2022-04-22 17:59:40|400.29|397.41|400.85|397.97|400.85|397.97|400.29|397.41|0
1650650390000|2022-04-22 17:59:50|401.13|398.25|401.7|398.82|401.7|398.82|401.13|398.25|0
1650650400000|2022-04-22 18:00:00|401.84|398.96|402.55|399.67|402.55|399.67|401.84|398.96|0
1650650410000|2022-04-22 18:00:10|402.4|399.52|402.4|399.52|402.55|399.67|402.4|399.52|0
1650650420000|2022-04-22 18:00:20|402.55|399.67|402.26|399.38|402.55|399.67|402.26|399.38|0
1650650430000|2022-04-22 18:00:30|402.12|399.24|401.27|398.39|402.12|399.24|401.27|398.39|0
1650650440000|2022-04-22 18:00:40|401.56|398.68|401.84|398.96|401.84|398.96|401.56|398.68|0
1650650450000|2022-04-22 18:00:50|401.91|399.03|402.26|399.38|402.26|399.38|401.91|399.03|0
1650650460000|2022-04-22 18:01:00|401.98|399.1|401.7|398.82|401.98|399.1|401.7|398.82|0
1650650470000|2022-04-22 18:01:10|401.56|398.68|401.42|398.54|401.56|398.68|401.42|398.54|0
1650650480000|2022-04-22 18:01:20|401.56|398.68|401.84|398.96|401.84|398.96|401.56|398.68|0
1650650490000|2022-04-22 18:01:30|402.12|399.24|401.84|398.96|402.12|399.24|401.84|398.96|0
1650650500000|2022-04-22 18:01:40|401.7|398.82|401.84|398.96|401.84|398.96|401.56|398.68|0
1650650510000|2022-04-22 18:01:50|401.98|399.1|401.98|399.1|401.98|399.1|401.84|398.96|0
1650650520000|2022-04-22 18:02:00|402.12|399.24|402.26|399.38|402.26|399.38|402.12|399.24|0
1650650530000|2022-04-22 18:02:10|402.12|399.24|401.98|399.1|402.12|399.24|401.98|399.1|0
1650650540000|2022-04-22 18:02:20|402.12|399.24|402.26|399.38|402.26|399.38|402.12|399.24|0
1650650550000|2022-04-22 18:02:30|402.12|399.24|402.26|399.38|402.4|399.52|402.12|399.24|0
1650650560000|2022-04-22 18:02:40|402.4|399.52|402.69|399.81|402.69|399.81|402.4|399.52|0
1650650570000|2022-04-22 18:02:50|402.4|399.52|402.69|399.81|402.83|399.95|402.4|399.52|0
1650650580000|2022-04-22 18:03:00|402.54|399.66|402.83|399.95|402.83|399.95|402.54|399.66|0
1650650590000|2022-04-22 18:03:10|402.69|399.81|402.83|399.95|402.83|399.95|402.54|399.66|0
1650650600000|2022-04-22 18:03:20|402.69|399.81|402.83|399.95|402.97|400.09|402.54|399.66|0
1650650610000|2022-04-22 18:03:30|402.69|399.81|402.83|399.95|402.83|399.95|402.69|399.81|0
1650650620000|2022-04-22 18:03:40|402.68|399.8|402.68|399.8|402.68|399.8|402.68|399.8|0
1650650630000|2022-04-22 18:03:50|402.54|399.66|402.54|399.66|402.54|399.66|402.54|399.66|0
1650650640000|2022-04-22 18:04:00|402.4|399.52|402.68|399.8|402.68|399.8|402.4|399.52|0
1650650650000|2022-04-22 18:04:10|402.97|400.09|402.54|399.66|402.97|400.09|402.54|399.66|0
1650650660000|2022-04-22 18:04:20|402.68|399.8|402.54|399.66|402.83|399.95|402.54|399.66|0
1650650670000|2022-04-22 18:04:30|402.68|399.8|403.11|400.23|403.11|400.23|402.68|399.8|0
1650650680000|2022-04-22 18:04:40|403.25|400.37|403.53|400.65|403.53|400.65|403.25|400.37|0
1650650690000|2022-04-22 18:04:50|403.67|400.79|403.96|401.08|403.96|401.08|403.67|400.79|0
1650650700000|2022-04-22 18:05:00|403.82|400.94|403.53|400.65|403.82|400.94|403.53|400.65|0
1650650710000|2022-04-22 18:05:10|403.67|400.79|403.53|400.65|403.67|400.79|403.39|400.51|0
1650650720000|2022-04-22 18:05:20|403.39|400.51|403.39|400.51|403.39|400.51|403.39|400.51|0
1650650730000|2022-04-22 18:05:30|403.25|400.37|403.11|400.23|403.25|400.37|403.11|400.23|0
1650650740000|2022-04-22 18:05:40|402.97|400.09|403.25|400.37|403.25|400.37|402.83|399.95|0
1650650750000|2022-04-22 18:05:50|403.39|400.51|402.68|399.8|403.39|400.51|402.68|399.8|0
1650650760000|2022-04-22 18:06:00|402.83|399.95|402.83|399.95|402.83|399.95|402.68|399.8|0
1650650770000|2022-04-22 18:06:10|402.68|399.8|403.25|400.37|403.39|400.51|402.68|399.8|0
1650650780000|2022-04-22 18:06:20|402.97|400.09|402.97|400.09|402.97|400.09|402.83|399.95|0
1650650790000|2022-04-22 18:06:30|402.83|399.95|402.97|400.09|403.11|400.23|402.83|399.95|0
1650650800000|2022-04-22 18:06:40|402.68|399.8|402.12|399.24|402.68|399.8|402.12|399.24|0
1650650810000|2022-04-22 18:06:50|401.98|399.1|401.84|398.96|402.12|399.24|401.84|398.96|0
1650650820000|2022-04-22 18:07:00|401.98|399.1|401.69|398.81|401.98|399.1|401.69|398.81|0
1650650830000|2022-04-22 18:07:10|401.55|398.67|401.84|398.96|401.98|399.1|401.55|398.67|0
1650650840000|2022-04-22 18:07:20|401.91|399.03|402.12|399.24|402.26|399.38|401.91|399.03|0
1650650850000|2022-04-22 18:07:30|401.84|398.96|401.84|398.96|401.98|399.1|401.84|398.96|0
1650650860000|2022-04-22 18:07:40|401.69|398.81|401.55|398.67|401.69|398.81|401.55|398.67|0
1650650870000|2022-04-22 18:07:50|401.84|398.96|401.84|398.96|401.98|399.1|401.84|398.96|0
1650650880000|2022-04-22 18:08:00|401.98|399.1|401.98|399.1|401.98|399.1|401.84|398.96|0
1650650890000|2022-04-22 18:08:10|402.12|399.24|402.54|399.66|402.54|399.66|401.98|399.1|0
1650650900000|2022-04-22 18:08:20|402.82|399.94|402.97|400.09|402.97|400.09|402.82|399.94|0
1650650910000|2022-04-22 18:08:30|402.82|399.94|403.11|400.23|403.11|400.23|402.82|399.94|0
1650650920000|2022-04-22 18:08:40|403.39|400.51|403.53|400.65|403.53|400.65|403.39|400.51|0
1650650930000|2022-04-22 18:08:50|403.67|400.79|403.67|400.79|403.67|400.79|403.67|400.79|0
1650650940000|2022-04-22 18:09:00|403.81|400.93|403.53|400.65|403.81|400.93|403.53|400.65|0
1650650950000|2022-04-22 18:09:10|403.39|400.51|403.39|400.51|403.53|400.65|403.39|400.51|0
1650650960000|2022-04-22 18:09:20|403.25|400.37|403.39|400.51|403.39|400.51|403.25|400.37|0
1650650970000|2022-04-22 18:09:30|403.53|400.65|403.39|400.51|403.53|400.65|403.25|400.37|0
1650650980000|2022-04-22 18:09:40|403.25|400.37|403.39|400.51|403.39|400.51|403.25|400.37|0
1650650990000|2022-04-22 18:09:50|403.53|400.65|403.11|400.23|403.53|400.65|403.11|400.23|0
1650651000000|2022-04-22 18:10:00|403.39|400.51|403.39|400.51|403.39|400.51|403.25|400.37|0
1650651010000|2022-04-22 18:10:10|403.53|400.65|403.67|400.79|403.81|400.93|403.53|400.65|0
1650651020000|2022-04-22 18:10:20|403.18|400.3|402.54|399.66|403.18|400.3|402.54|399.66|0
1650651030000|2022-04-22 18:10:30|402.68|399.8|402.4|399.52|402.68|399.8|402.4|399.52|0
1650651040000|2022-04-22 18:10:40|402.26|399.38|402.68|399.8|402.68|399.8|402.26|399.38|0
1650651050000|2022-04-22 18:10:50|402.54|399.66|402.54|399.66|402.68|399.8|402.54|399.66|0
1650651060000|2022-04-22 18:11:00|402.12|399.24|402.4|399.52|402.54|399.66|402.12|399.24|0
1650651070000|2022-04-22 18:11:10|402.68|399.8|402.4|399.52|402.68|399.8|402.26|399.38|0
1650651080000|2022-04-22 18:11:20|402.26|399.38|402.05|399.17|402.4|399.52|402.05|399.17|0
1650651090000|2022-04-22 18:11:30|402.12|399.24|401.98|399.1|402.12|399.24|401.98|399.1|0
1650651100000|2022-04-22 18:11:40|402.12|399.24|402.54|399.66|402.68|399.8|402.12|399.24|0
1650651110000|2022-04-22 18:11:50|402.4|399.52|402.26|399.38|402.4|399.52|402.26|399.38|0
1650651120000|2022-04-22 18:12:00|402.54|399.66|402.82|399.94|402.82|399.94|402.54|399.66|0
1650651130000|2022-04-22 18:12:10|402.68|399.8|402.68|399.8|402.68|399.8|402.54|399.66|0
1650651140000|2022-04-22 18:12:20|402.54|399.66|402.4|399.52|402.54|399.66|402.4|399.52|0
1650651150000|2022-04-22 18:12:30|402.54|399.66|402.54|399.66|402.68|399.8|402.54|399.66|0
1650651160000|2022-04-22 18:12:40|402.68|399.8|402.68|399.8|402.82|399.94|402.68|399.8|0
1650651170000|2022-04-22 18:12:50|402.4|399.52|402.4|399.52|402.54|399.66|402.4|399.52|0
1650651180000|2022-04-22 18:13:00|402.54|399.66|402.54|399.66|402.54|399.66|402.54|399.66|0
1650651190000|2022-04-22 18:13:10|402.68|399.8|402.96|400.08|402.96|400.08|402.54|399.66|0
1650651200000|2022-04-22 18:13:20|402.82|399.94|402.54|399.66|402.82|399.94|402.54|399.66|0
1650651210000|2022-04-22 18:13:30|402.68|399.8|402.54|399.66|402.68|399.8|402.54|399.66|0
1650651220000|2022-04-22 18:13:40|402.4|399.52|402.68|399.8|402.68|399.8|402.4|399.52|0
1650651230000|2022-04-22 18:13:50|402.82|399.94|402.82|399.94|402.96|400.08|402.82|399.94|0
1650651240000|2022-04-22 18:14:00|402.96|400.08|402.96|400.08|402.96|400.08|402.9|400.02|0
1650651250000|2022-04-22 18:14:10|403.1|400.22|403.39|400.51|403.39|400.51|403.1|400.22|0
1650651260000|2022-04-22 18:14:20|403.67|400.79|403.67|400.79|403.67|400.79|403.53|400.65|0
1650651270000|2022-04-22 18:14:30|403.53|400.65|403.1|400.22|403.53|400.65|403.1|400.22|0
1650651280000|2022-04-22 18:14:40|402.68|399.8|403.1|400.22|403.1|400.22|402.68|399.8|0
1650651290000|2022-04-22 18:14:50|403.04|400.16|403.1|400.22|403.39|400.51|403.04|400.16|0
1650651300000|2022-04-22 18:15:00|402.96|400.08|403.53|400.65|403.53|400.65|402.96|400.08|0
1650651310000|2022-04-22 18:15:10|403.67|400.79|402.54|399.66|403.67|400.79|402.54|399.66|0
1650651320000|2022-04-22 18:15:20|402.68|399.8|401.8|398.92|402.68|399.8|401.66|398.78|0
1650651330000|2022-04-22 18:15:30|403.03|400.15|403.31|400.43|403.31|400.43|403.03|400.15|0
1650651340000|2022-04-22 18:15:40|403.17|400.29|403.17|400.29|403.17|400.29|403.03|400.15|0
1650651350000|2022-04-22 18:15:50|403.31|400.43|403.45|400.57|403.59|400.71|403.31|400.43|0
1650651360000|2022-04-22 18:16:00|403.59|400.71|403.73|400.85|403.73|400.85|403.59|400.71|0
1650651370000|2022-04-22 18:16:10|403.88|401|404.16|401.28|404.16|401.28|403.73|400.85|0
1650651380000|2022-04-22 18:16:20|404.3|401.42|404.16|401.28|404.3|401.42|404.16|401.28|0
1650651390000|2022-04-22 18:16:30|404.02|401.14|403.88|401|404.02|401.14|403.88|401|0
1650651400000|2022-04-22 18:16:40|404.02|401.14|403.88|401|404.02|401.14|403.88|401|0
1650651410000|2022-04-22 18:16:50|403.73|400.85|403.59|400.71|403.73|400.85|403.59|400.71|0
1650651420000|2022-04-22 18:17:00|403.45|400.57|403.03|400.15|403.45|400.57|403.03|400.15|0
1650651430000|2022-04-22 18:17:10|403.17|400.29|401.9|399.02|403.17|400.29|401.62|398.74|0
1650651440000|2022-04-22 18:17:20|401.76|398.88|401.48|398.6|402.04|399.16|401.48|398.6|0
1650651450000|2022-04-22 18:17:30|401.33|398.45|401.19|398.31|401.33|398.45|401.19|398.31|0
1650651460000|2022-04-22 18:17:40|401.05|398.17|400.21|397.33|401.05|398.17|400.21|397.33|0
1650651470000|2022-04-22 18:17:50|399.79|396.91|399.79|396.91|399.79|396.91|399.65|396.77|0
1650651480000|2022-04-22 18:18:00|399.65|396.77|399.51|396.63|399.65|396.77|399.51|396.63|0
1650651490000|2022-04-22 18:18:10|399.79|396.91|400.21|397.33|400.21|397.33|399.79|396.91|0
1650651500000|2022-04-22 18:18:20|400.35|397.47|400.35|397.47|400.35|397.47|400.21|397.33|0
1650651510000|2022-04-22 18:18:30|399.93|397.05|400.35|397.47|400.35|397.47|399.93|397.05|0
1650651520000|2022-04-22 18:18:40|400.21|397.33|400.21|397.33|400.21|397.33|400.07|397.19|0
1650651530000|2022-04-22 18:18:50|400.07|397.19|399.79|396.91|400.07|397.19|399.79|396.91|0
1650651540000|2022-04-22 18:19:00|399.93|397.05|399.65|396.77|399.93|397.05|399.65|396.77|0
1650651550000|2022-04-22 18:19:10|399.23|396.35|398.52|395.64|399.37|396.49|398.52|395.64|0
1650651560000|2022-04-22 18:19:20|398.38|395.5|397.4|394.52|398.38|395.5|397.4|394.52|0
1650651570000|2022-04-22 18:19:30|397.68|394.8|397.54|394.66|397.68|394.8|397.4|394.52|0
1650651580000|2022-04-22 18:19:40|397.4|394.52|397.26|394.38|397.4|394.52|397.26|394.38|0
1650651590000|2022-04-22 18:19:50|397.12|394.24|397.54|394.66|397.54|394.66|397.12|394.24|0
1650651600000|2022-04-22 18:20:00|397.68|394.8|397.96|395.08|397.96|395.08|397.68|394.8|0
1650651610000|2022-04-22 18:20:10|398.1|395.22|399.51|396.63|399.51|396.63|398.1|395.22|0
1650651620000|2022-04-22 18:20:20|399.65|396.77|399.22|396.34|399.65|396.77|399.22|396.34|0
1650651630000|2022-04-22 18:20:30|399.51|396.63|399.22|396.34|399.51|396.63|398.94|396.06|0
1650651640000|2022-04-22 18:20:40|399.08|396.2|398.52|395.64|399.08|396.2|398.52|395.64|0
1650651650000|2022-04-22 18:20:50|398.1|395.22|397.12|394.24|398.1|395.22|397.12|394.24|0
1650651660000|2022-04-22 18:21:00|397.26|394.38|396.01|393.13|397.26|394.38|396.01|393.13|0
1650651670000|2022-04-22 18:21:10|395.87|392.99|395.87|392.99|395.87|392.99|395.73|392.85|0
1650651680000|2022-04-22 18:21:20|395.59|392.71|395.73|392.85|395.73|392.85|395.59|392.71|0
1650651690000|2022-04-22 18:21:30|395.87|392.99|396.42|393.54|396.42|393.54|395.87|392.99|0
1650651700000|2022-04-22 18:21:40|396.7|393.82|396.84|393.96|396.84|393.96|396.56|393.68|0
1650651710000|2022-04-22 18:21:50|397.26|394.38|398.1|395.22|398.1|395.22|397.26|394.38|0
1650651720000|2022-04-22 18:22:00|398.38|395.5|398.38|395.5|398.52|395.64|398.38|395.5|0
1650651730000|2022-04-22 18:22:10|398.1|395.22|398.38|395.5|398.38|395.5|398.1|395.22|0
1650651740000|2022-04-22 18:22:20|398.52|395.64|398.66|395.78|398.8|395.92|398.52|395.64|0
1650651750000|2022-04-22 18:22:30|398.52|395.64|398.24|395.36|398.66|395.78|398.1|395.22|0
1650651760000|2022-04-22 18:22:40|398.1|395.22|398.1|395.22|398.1|395.22|397.96|395.08|0
1650651770000|2022-04-22 18:22:50|398.24|395.36|398.1|395.22|398.24|395.36|398.1|395.22|0
1650651780000|2022-04-22 18:23:00|398.52|395.64|398.66|395.78|398.66|395.78|398.38|395.5|0
1650651790000|2022-04-22 18:23:10|398.8|395.92|398.38|395.5|398.8|395.92|398.38|395.5|0
1650651800000|2022-04-22 18:23:20|398.52|395.64|398.8|395.92|399.08|396.2|398.52|395.64|0
1650651810000|2022-04-22 18:23:30|398.94|396.06|398.66|395.78|398.94|396.06|398.66|395.78|0
1650651820000|2022-04-22 18:23:40|398.8|395.92|398.94|396.06|398.94|396.06|398.66|395.78|0
1650651830000|2022-04-22 18:23:50|399.08|396.2|399.22|396.34|399.22|396.34|399.08|396.2|0
1650651840000|2022-04-22 18:24:00|400.21|397.33|398.13|395.25|400.21|397.33|397.99|395.11|0
1650651850000|2022-04-22 18:24:10|397.99|395.11|398.45|395.57|398.45|395.57|397.57|394.69|0
1650651860000|2022-04-22 18:24:20|398.8|395.92|398.87|395.99|398.94|396.06|398.8|395.92|0
1650651870000|2022-04-22 18:24:30|399.01|396.13|398.59|395.71|399.01|396.13|398.59|395.71|0
1650651880000|2022-04-22 18:24:40|398.73|395.85|399.01|396.13|399.01|396.13|398.73|395.85|0
1650651890000|2022-04-22 18:24:50|398.87|395.99|398.73|395.85|398.87|395.99|398.73|395.85|0
1650651900000|2022-04-22 18:25:00|398.59|395.71|399.71|396.83|399.71|396.83|398.59|395.71|0
1650651910000|2022-04-22 18:25:10|399.43|396.55|399.43|396.55|399.43|396.55|399.43|396.55|0
1650651920000|2022-04-22 18:25:20|399.65|396.77|399.57|396.69|399.71|396.83|399.57|396.69|0
1650651930000|2022-04-22 18:25:30|399.71|396.83|400|397.12|400|397.12|399.71|396.83|0
1650651940000|2022-04-22 18:25:40|400.14|397.26|399.71|396.83|400.14|397.26|399.57|396.69|0
1650651950000|2022-04-22 18:25:50|400.14|397.26|400.07|397.19|400.28|397.4|400.07|397.19|0
1650651960000|2022-04-22 18:26:00|400.14|397.26|399.85|396.97|400.14|397.26|399.85|396.97|0
1650651970000|2022-04-22 18:26:10|399.71|396.83|399.85|396.97|400|397.12|399.71|396.83|0
1650651980000|2022-04-22 18:26:20|399.71|396.83|399.79|396.91|399.85|396.97|399.71|396.83|0
1650651990000|2022-04-22 18:26:30|399.85|396.97|399.85|396.97|399.85|396.97|399.71|396.83|0
1650652000000|2022-04-22 18:26:40|400|397.12|399.71|396.83|400|397.12|399.57|396.69|0
1650652010000|2022-04-22 18:26:50|399.85|396.97|399.85|396.97|399.85|396.97|399.85|396.97|0
1650652020000|2022-04-22 18:27:00|400|397.12|400.42|397.54|400.7|397.82|400|397.12|0
1650652030000|2022-04-22 18:27:10|400.28|397.4|400.56|397.68|400.56|397.68|400.14|397.26|0
1650652040000|2022-04-22 18:27:20|400.42|397.54|400.7|397.82|400.7|397.82|400.42|397.54|0
1650652050000|2022-04-22 18:27:30|400.56|397.68|400.28|397.4|400.56|397.68|400.28|397.4|0
1650652060000|2022-04-22 18:27:40|400.14|397.26|400.35|397.47|400.56|397.68|400.14|397.26|0
1650652070000|2022-04-22 18:27:50|400.84|397.96|400.98|398.1|400.98|398.1|400.84|397.96|0
1650652080000|2022-04-22 18:28:00|401.12|398.24|400.98|398.1|401.26|398.38|400.98|398.1|0
1650652090000|2022-04-22 18:28:10|401.12|398.24|400.84|397.96|401.12|398.24|400.84|397.96|0
1650652100000|2022-04-22 18:28:20|400.98|398.1|400.7|397.82|400.98|398.1|400.7|397.82|0
1650652110000|2022-04-22 18:28:30|400.42|397.54|400.35|397.47|400.42|397.54|400.35|397.47|0
1650652120000|2022-04-22 18:28:40|400.7|397.82|400.84|397.96|400.84|397.96|400.7|397.82|0
1650652130000|2022-04-22 18:28:50|400.7|397.82|400.98|398.1|401.05|398.17|400.7|397.82|0
1650652140000|2022-04-22 18:29:00|401.12|398.24|401.12|398.24|401.12|398.24|401.05|398.17|0
1650652150000|2022-04-22 18:29:10|400.98|398.1|400.98|398.1|401.12|398.24|400.98|398.1|0
1650652160000|2022-04-22 18:29:20|400.7|397.82|400.56|397.68|400.7|397.82|400.42|397.54|0
1650652170000|2022-04-22 18:29:30|400.42|397.54|400.13|397.25|400.42|397.54|400.13|397.25|0
1650652180000|2022-04-22 18:29:40|400.56|397.68|401.26|398.38|401.26|398.38|400.56|397.68|0
1650652190000|2022-04-22 18:29:50|401.12|398.24|400.84|397.96|401.12|398.24|400.84|397.96|0
1650652200000|2022-04-22 18:30:00|401.26|398.38|400.42|397.54|401.26|398.38|400.42|397.54|0
1650652210000|2022-04-22 18:30:10|400.56|397.68|400.42|397.54|400.56|397.68|400.28|397.4|0
1650652220000|2022-04-22 18:30:20|400.28|397.4|399.85|396.97|400.28|397.4|399.85|396.97|0
1650652230000|2022-04-22 18:30:30|400.28|397.4|399.29|396.41|400.28|397.4|399.29|396.41|0
1650652240000|2022-04-22 18:30:40|399.71|396.83|399.99|397.11|399.99|397.11|399.57|396.69|0
1650652250000|2022-04-22 18:30:50|400.13|397.25|400.98|398.1|400.98|398.1|400.13|397.25|0
1650652260000|2022-04-22 18:31:00|401.12|398.24|401.26|398.38|401.26|398.38|400.98|398.1|0
1650652270000|2022-04-22 18:31:10|401.68|398.8|401.54|398.66|401.68|398.8|401.54|398.66|0
1650652280000|2022-04-22 18:31:20|401.68|398.8|401.54|398.66|401.68|398.8|401.54|398.66|0
1650652290000|2022-04-22 18:31:30|402.11|399.23|402.81|399.93|402.81|399.93|402.11|399.23|0
1650652300000|2022-04-22 18:31:40|403.1|400.22|403.24|400.36|403.24|400.36|403.1|400.22|0
1650652310000|2022-04-22 18:31:50|403.38|400.5|403.24|400.36|403.52|400.64|403.24|400.36|0
1650652320000|2022-04-22 18:32:00|403.38|400.5|403.52|400.64|403.52|400.64|403.38|400.5|0
1650652330000|2022-04-22 18:32:10|403.24|400.36|401.73|398.85|403.24|400.36|401.73|398.85|0
1650652340000|2022-04-22 18:32:20|401.59|398.71|400.9|398.02|401.73|398.85|400.9|398.02|0
1650652350000|2022-04-22 18:32:30|401.18|398.3|401.47|398.59|401.54|398.66|401.18|398.3|0
1650652360000|2022-04-22 18:32:40|401.61|398.73|401.04|398.16|401.61|398.73|401.04|398.16|0
1650652370000|2022-04-22 18:32:50|401.18|398.3|401.47|398.59|401.47|398.59|401.18|398.3|0
1650652380000|2022-04-22 18:33:00|401.61|398.73|401.33|398.45|401.61|398.73|401.18|398.3|0
1650652390000|2022-04-22 18:33:10|401.61|398.73|401.33|398.45|401.61|398.73|401.33|398.45|0
1650652400000|2022-04-22 18:33:20|401.18|398.3|401.47|398.59|401.47|398.59|401.18|398.3|0
1650652410000|2022-04-22 18:33:30|401.33|398.45|401.47|398.59|401.47|398.59|401.33|398.45|0
1650652420000|2022-04-22 18:33:40|401.61|398.73|401.61|398.73|401.61|398.73|401.47|398.59|0
1650652430000|2022-04-22 18:33:50|401.75|398.87|402.04|399.16|402.04|399.16|401.75|398.87|0
1650652440000|2022-04-22 18:34:00|402.18|399.3|401.61|398.73|402.18|399.3|401.61|398.73|0
1650652450000|2022-04-22 18:34:10|401.75|398.87|401.89|399.01|401.89|399.01|401.75|398.87|0
1650652460000|2022-04-22 18:34:20|402.04|399.16|401.89|399.01|402.04|399.16|401.89|399.01|0
1650652470000|2022-04-22 18:34:30|401.97|399.09|402.18|399.3|402.18|399.3|401.97|399.09|0
1650652480000|2022-04-22 18:34:40|402.32|399.44|402.75|399.87|402.75|399.87|402.32|399.44|0
1650652490000|2022-04-22 18:34:50|402.89|400.01|402.89|400.01|402.89|400.01|402.89|400.01|0
1650652500000|2022-04-22 18:35:00|403.03|400.15|403.03|400.15|403.17|400.29|403.03|400.15|0
1650652510000|2022-04-22 18:35:10|402.74|399.86|402.74|399.86|402.89|400.01|402.74|399.86|0
1650652520000|2022-04-22 18:35:20|402.46|399.58|402.74|399.86|402.89|400.01|402.46|399.58|0
1650652530000|2022-04-22 18:35:30|402.6|399.72|402.74|399.86|402.74|399.86|402.32|399.44|0
1650652540000|2022-04-22 18:35:40|403.03|400.15|403.46|400.58|403.46|400.58|403.03|400.15|0
1650652550000|2022-04-22 18:35:50|403.17|400.29|402.74|399.86|403.31|400.43|402.74|399.86|0
1650652560000|2022-04-22 18:36:00|403.03|400.15|402.6|399.72|403.03|400.15|402.6|399.72|0
1650652570000|2022-04-22 18:36:10|402.74|399.86|403.17|400.29|403.46|400.58|402.74|399.86|0
1650652580000|2022-04-22 18:36:20|403.31|400.43|403.17|400.29|403.31|400.43|403.17|400.29|0
1650652590000|2022-04-22 18:36:30|403.03|400.15|403.03|400.15|403.03|400.15|403.03|400.15|0
1650652600000|2022-04-22 18:36:40|403.17|400.29|403.31|400.43|403.31|400.43|403.17|400.29|0
1650652610000|2022-04-22 18:36:50|403.17|400.29|403.17|400.29|403.31|400.43|403.17|400.29|0
1650652620000|2022-04-22 18:37:00|403.31|400.43|403.46|400.58|403.46|400.58|403.31|400.43|0
1650652630000|2022-04-22 18:37:10|403.31|400.43|403.17|400.29|403.31|400.43|403.17|400.29|0
1650652640000|2022-04-22 18:37:20|403.03|400.15|403.45|400.57|403.45|400.57|403.03|400.15|0
1650652650000|2022-04-22 18:37:30|403.31|400.43|403.31|400.43|403.31|400.43|403.31|400.43|0
1650652660000|2022-04-22 18:37:40|403.17|400.29|405.36|402.48|405.36|402.48|403.17|400.29|0
1650652670000|2022-04-22 18:37:50|405.5|402.62|405.5|402.62|405.65|402.77|405.5|402.62|0
1650652690000|2022-04-22 18:38:10|405.93|403.05|405.5|402.62|405.93|403.05|405.5|402.62|0
1650652700000|2022-04-22 18:38:20|405.65|402.77|405.65|402.77|405.93|403.05|405.5|402.62|0
1650652710000|2022-04-22 18:38:30|405.79|402.91|405.79|402.91|405.79|402.91|405.65|402.77|0
1650652720000|2022-04-22 18:38:40|406.07|403.19|405.93|403.05|406.07|403.19|405.93|403.05|0
1650652730000|2022-04-22 18:38:50|406.07|403.19|406.07|403.19|406.21|403.33|406.07|403.19|0
1650652740000|2022-04-22 18:39:00|406.21|403.33|406.29|403.41|406.29|403.41|406.07|403.19|0
1650652750000|2022-04-22 18:39:10|406.07|403.19|405.79|402.91|406.21|403.33|405.79|402.91|0
1650652760000|2022-04-22 18:39:20|405.93|403.05|405.65|402.77|405.93|403.05|405.65|402.77|0
1650652770000|2022-04-22 18:39:30|405.5|402.62|405.65|402.77|405.65|402.77|405.5|402.62|0
1650652780000|2022-04-22 18:39:40|405.5|402.62|405.22|402.34|405.65|402.77|405.22|402.34|0
1650652790000|2022-04-22 18:39:50|405.36|402.48|405.5|402.62|405.79|402.91|405.36|402.48|0
1650652800000|2022-04-22 18:40:00|405.22|402.34|405.08|402.2|405.22|402.34|405.08|402.2|0
1650652810000|2022-04-22 18:40:10|405.22|402.34|403.94|401.06|405.22|402.34|403.94|401.06|0
1650652820000|2022-04-22 18:40:20|403.73|400.85|403.66|400.78|403.73|400.85|403.24|400.36|0
1650652830000|2022-04-22 18:40:30|403.52|400.64|403.94|401.06|403.94|401.06|403.52|400.64|0
1650652840000|2022-04-22 18:40:40|404.51|401.63|404.23|401.35|404.79|401.91|404.23|401.35|0
1650652850000|2022-04-22 18:40:50|404.08|401.2|404.37|401.49|404.37|401.49|404.08|401.2|0
1650652860000|2022-04-22 18:41:00|404.51|401.63|404.51|401.63|404.51|401.63|404.37|401.49|0
1650652870000|2022-04-22 18:41:10|404.65|401.77|404.23|401.35|404.65|401.77|404.23|401.35|0
1650652880000|2022-04-22 18:41:20|404.51|401.63|404.08|401.2|404.51|401.63|404.08|401.2|0
1650652890000|2022-04-22 18:41:30|403.8|400.92|403.52|400.64|403.8|400.92|403.52|400.64|0
1650652900000|2022-04-22 18:41:40|403.94|401.06|404.23|401.35|404.37|401.49|403.94|401.06|0
1650652910000|2022-04-22 18:41:50|403.94|401.06|403.94|401.06|404.08|401.2|403.94|401.06|0
1650652920000|2022-04-22 18:42:00|404.23|401.35|404.65|401.77|404.94|402.06|404.23|401.35|0
1650652930000|2022-04-22 18:42:10|404.94|402.06|405.08|402.2|405.08|402.2|404.79|401.91|0
1650652940000|2022-04-22 18:42:20|404.93|402.05|404.51|401.63|405.08|402.2|404.51|401.63|0
1650652950000|2022-04-22 18:42:30|404.79|401.91|404.79|401.91|405.08|402.2|404.79|401.91|0
1650652960000|2022-04-22 18:42:40|404.93|402.05|404.65|401.77|404.93|402.05|404.65|401.77|0
1650652970000|2022-04-22 18:42:50|404.79|401.91|404.79|401.91|404.79|401.91|404.65|401.77|0
1650652980000|2022-04-22 18:43:00|405.08|402.2|405.22|402.34|405.22|402.34|405.08|402.2|0
1650652990000|2022-04-22 18:43:10|405.36|402.48|405.08|402.2|405.36|402.48|405.08|402.2|0
1650653000000|2022-04-22 18:43:20|404.93|402.05|404.79|401.91|404.93|402.05|404.65|401.77|0
1650653010000|2022-04-22 18:43:30|404.51|401.63|404.37|401.49|404.51|401.63|404.37|401.49|0
1650653020000|2022-04-22 18:43:40|404.51|401.63|404.51|401.63|404.51|401.63|404.23|401.35|0
1650653030000|2022-04-22 18:43:50|404.65|401.77|404.37|401.49|404.79|401.91|404.37|401.49|0
1650653040000|2022-04-22 18:44:00|404.23|401.35|404.08|401.2|404.23|401.35|404.08|401.2|0
1650653050000|2022-04-22 18:44:10|403.94|401.06|404.23|401.35|404.23|401.35|403.94|401.06|0
1650653060000|2022-04-22 18:44:20|404.22|401.34|404.79|401.91|404.79|401.91|404.22|401.34|0
1650653070000|2022-04-22 18:44:30|404.93|402.05|404.65|401.77|404.93|402.05|404.65|401.77|0
1650653080000|2022-04-22 18:44:40|404.79|401.91|404.51|401.63|404.79|401.91|404.51|401.63|0
1650653090000|2022-04-22 18:44:50|404.22|401.34|404.22|401.34|404.22|401.34|404.22|401.34|0
1650653100000|2022-04-22 18:45:00|404.08|401.2|404.51|401.63|404.51|401.63|403.8|400.92|0
1650653110000|2022-04-22 18:45:10|404.65|401.77|404.65|401.77|404.65|401.77|403.94|401.06|0
1650653120000|2022-04-22 18:45:20|404.51|401.63|404.37|401.49|404.51|401.63|404.22|401.34|0
1650653130000|2022-04-22 18:45:30|404.22|401.34|404.51|401.63|404.51|401.63|404.22|401.34|0
1650653140000|2022-04-22 18:45:40|404.65|401.77|404.79|401.91|404.93|402.05|404.65|401.77|0
1650653150000|2022-04-22 18:45:50|404.65|401.77|404.65|401.77|404.65|401.77|404.51|401.63|0
1650653160000|2022-04-22 18:46:00|404.79|401.91|406.02|403.14|406.16|403.28|404.79|401.91|0
1650653170000|2022-04-22 18:46:10|405.88|403|404.68|401.8|405.88|403|404.54|401.66|0
1650653180000|2022-04-22 18:46:20|405.25|402.37|405.39|402.51|405.53|402.65|405.25|402.37|0
1650653190000|2022-04-22 18:46:30|405.53|402.65|406.22|403.34|406.22|403.34|405.53|402.65|0
1650653200000|2022-04-22 18:46:40|406.36|403.48|406.22|403.34|406.36|403.48|406.22|403.34|0
1650653210000|2022-04-22 18:46:50|406.36|403.48|405.93|403.05|406.36|403.48|405.93|403.05|0
1650653220000|2022-04-22 18:47:00|406.22|403.34|405.65|402.77|406.22|403.34|405.65|402.77|0
1650653230000|2022-04-22 18:47:10|405.79|402.91|406.07|403.19|406.36|403.48|405.79|402.91|0
1650653240000|2022-04-22 18:47:20|405.93|403.05|405.93|403.05|406.36|403.48|405.93|403.05|0
1650653250000|2022-04-22 18:47:30|406.07|403.19|405.93|403.05|406.07|403.19|405.93|403.05|0
1650653260000|2022-04-22 18:47:40|405.65|402.77|405.65|402.77|405.79|402.91|405.51|402.63|0
1650653270000|2022-04-22 18:47:50|405.37|402.49|405.58|402.7|405.65|402.77|405.37|402.49|0
1650653280000|2022-04-22 18:48:00|405.51|402.63|406.07|403.19|406.07|403.19|405.51|402.63|0
1650653290000|2022-04-22 18:48:10|406.22|403.34|405.65|402.77|406.36|403.48|405.65|402.77|0
1650653300000|2022-04-22 18:48:20|406.07|403.19|406.07|403.19|406.22|403.34|406.07|403.19|0
1650653310000|2022-04-22 18:48:30|405.79|402.91|405.93|403.05|405.93|403.05|405.79|402.91|0
1650653320000|2022-04-22 18:48:40|406.07|403.19|406.36|403.48|406.5|403.62|406.07|403.19|0
1650653330000|2022-04-22 18:48:50|406.5|403.62|406.5|403.62|406.64|403.76|406.5|403.62|0
1650653340000|2022-04-22 18:49:00|406.36|403.48|406.36|403.48|406.36|403.48|406.36|403.48|0
1650653350000|2022-04-22 18:49:10|406.5|403.62|406.5|403.62|406.5|403.62|406.36|403.48|0
1650653360000|2022-04-22 18:49:20|406.36|403.48|406.5|403.62|406.5|403.62|406.36|403.48|0
1650653370000|2022-04-22 18:49:30|406.64|403.76|406.64|403.76|406.78|403.9|406.64|403.76|0
1650653380000|2022-04-22 18:49:40|406.93|404.05|407.21|404.33|407.21|404.33|406.93|404.05|0
1650653390000|2022-04-22 18:49:50|406.78|403.9|406.5|403.62|406.78|403.9|406.36|403.48|0
1650653400000|2022-04-22 18:50:00|406.64|403.76|406.78|403.9|406.78|403.9|406.64|403.76|0
1650653410000|2022-04-22 18:50:10|407.07|404.19|407.21|404.33|407.21|404.33|407.07|404.19|0
1650653420000|2022-04-22 18:50:20|406.93|404.05|407.07|404.19|407.07|404.19|406.93|404.05|0
1650653430000|2022-04-22 18:50:30|407.21|404.33|407.21|404.33|407.35|404.47|407.21|404.33|0
1650653440000|2022-04-22 18:50:40|407.35|404.47|406.93|404.05|407.35|404.47|406.78|403.9|0
1650653450000|2022-04-22 18:50:50|406.78|403.9|407.64|404.76|407.64|404.76|406.78|403.9|0
1650653460000|2022-04-22 18:51:00|407.78|404.9|408.06|405.18|408.06|405.18|407.78|404.9|0
1650653470000|2022-04-22 18:51:10|408.21|405.33|409.06|406.18|409.06|406.18|408.21|405.33|0
1650653480000|2022-04-22 18:51:20|408.92|406.04|409.2|406.32|409.2|406.32|408.92|406.04|0
1650653490000|2022-04-22 18:51:30|409.35|406.47|409.49|406.61|409.63|406.75|409.35|406.47|0
1650653500000|2022-04-22 18:51:40|409.35|406.47|409.63|406.75|409.78|406.9|409.35|406.47|0
1650653510000|2022-04-22 18:51:50|409.49|406.61|409.78|406.9|409.78|406.9|409.49|406.61|0
1650653520000|2022-04-22 18:52:00|409.92|407.04|409.78|406.9|410.06|407.18|409.78|406.9|0
1650653530000|2022-04-22 18:52:10|409.92|407.04|409.78|406.9|409.92|407.04|409.78|406.9|0
1650653540000|2022-04-22 18:52:20|409.92|407.04|410.06|407.18|410.2|407.32|409.92|407.04|0
1650653550000|2022-04-22 18:52:30|409.92|407.04|410.06|407.18|410.2|407.32|409.92|407.04|0
1650653560000|2022-04-22 18:52:40|410.2|407.32|410.06|407.18|410.35|407.47|410.06|407.18|0
1650653570000|2022-04-22 18:52:50|409.92|407.04|410.06|407.18|410.06|407.18|409.92|407.04|0
1650653580000|2022-04-22 18:53:00|409.92|407.04|410.06|407.18|410.35|407.47|409.92|407.04|0
1650653590000|2022-04-22 18:53:10|409.92|407.04|410.06|407.18|410.2|407.32|409.92|407.04|0
1650653600000|2022-04-22 18:53:20|410.2|407.32|410.2|407.32|410.2|407.32|410.2|407.32|0
1650653610000|2022-04-22 18:53:30|410.06|407.18|409.77|406.89|410.06|407.18|409.77|406.89|0
1650653620000|2022-04-22 18:53:40|409.63|406.75|409.49|406.61|409.77|406.89|409.49|406.61|0
1650653630000|2022-04-22 18:53:50|409.63|406.75|409.35|406.47|409.63|406.75|409.2|406.32|0
1650653640000|2022-04-22 18:54:00|409.63|406.75|410.2|407.32|410.2|407.32|409.63|406.75|0
1650653650000|2022-04-22 18:54:10|410.63|407.75|410.49|407.61|410.63|407.75|410.49|407.61|0
1650653660000|2022-04-22 18:54:20|410.06|407.18|410.78|407.9|410.78|407.9|410.06|407.18|0
1650653670000|2022-04-22 18:54:30|410.92|408.04|410.63|407.75|410.92|408.04|410.63|407.75|0
1650653680000|2022-04-22 18:54:40|410.71|407.83|410.35|407.47|410.71|407.83|410.35|407.47|0
1650653690000|2022-04-22 18:54:50|410.63|407.75|410.49|407.61|410.63|407.75|410.35|407.47|0
1650653700000|2022-04-22 18:55:00|410.78|407.9|410.63|407.75|410.78|407.9|410.63|407.75|0
1650653710000|2022-04-22 18:55:10|410.78|407.9|410.92|408.04|411.06|408.18|410.78|407.9|0
1650653720000|2022-04-22 18:55:20|411.06|408.18|411.49|408.61|411.49|408.61|411.06|408.18|0
1650653730000|2022-04-22 18:55:30|411.35|408.47|411.92|409.04|411.92|409.04|411.35|408.47|0
1650653740000|2022-04-22 18:55:40|412.06|409.18|412.35|409.47|412.35|409.47|412.06|409.18|0
1650653750000|2022-04-22 18:55:50|412.21|409.33|412.35|409.47|412.35|409.47|412.06|409.18|0
1650653760000|2022-04-22 18:56:00|412.49|409.61|412.06|409.18|412.49|409.61|412.06|409.18|0
1650653770000|2022-04-22 18:56:10|412.21|409.33|412.06|409.18|412.35|409.47|412.06|409.18|0
1650653780000|2022-04-22 18:56:20|412.89|410.01|413.03|410.15|413.03|410.15|412.74|409.86|0
1650653790000|2022-04-22 18:56:30|413.17|410.29|413.32|410.44|413.32|410.44|413.17|410.29|0
1650653800000|2022-04-22 18:56:40|413.6|410.72|413.6|410.72|413.6|410.72|413.6|410.72|0
1650653810000|2022-04-22 18:56:50|413.32|410.44|413.46|410.58|413.46|410.58|413.17|410.29|0
1650653820000|2022-04-22 18:57:00|413.6|410.72|413.75|410.87|413.75|410.87|413.46|410.58|0
1650653830000|2022-04-22 18:57:10|413.89|411.01|413.89|411.01|413.89|411.01|413.75|410.87|0
1650653840000|2022-04-22 18:57:20|413.75|410.87|413.32|410.44|413.75|410.87|413.32|410.44|0
1650653850000|2022-04-22 18:57:30|413.46|410.58|413.32|410.44|413.6|410.72|413.32|410.44|0
1650653860000|2022-04-22 18:57:40|413.46|410.58|413.46|410.58|413.6|410.72|413.46|410.58|0
1650653870000|2022-04-22 18:57:50|413.6|410.72|413.89|411.01|413.89|411.01|413.6|410.72|0
1650653880000|2022-04-22 18:58:00|413.75|410.87|413.89|411.01|414.03|411.15|413.75|410.87|0
1650653890000|2022-04-22 18:58:10|413.46|410.58|413.17|410.29|413.46|410.58|413.03|410.15|0
1650653900000|2022-04-22 18:58:20|412.89|410.01|413.03|410.15|413.03|410.15|412.89|410.01|0
1650653910000|2022-04-22 18:58:30|412.89|410.01|412.89|410.01|412.89|410.01|412.74|409.86|0
1650653920000|2022-04-22 18:58:40|412.74|409.86|412.74|409.86|413.03|410.15|412.74|409.86|0
1650653930000|2022-04-22 18:58:50|412.89|410.01|412.89|410.01|413.03|410.15|412.89|410.01|0
1650653940000|2022-04-22 18:59:00|412.74|409.86|412.74|409.86|412.89|410.01|412.74|409.86|0
1650653950000|2022-04-22 18:59:10|412.89|410.01|412.74|409.86|412.89|410.01|412.74|409.86|0
1650653960000|2022-04-22 18:59:20|412.17|409.29|412.03|409.15|412.31|409.43|412.03|409.15|0
1650653970000|2022-04-22 18:59:30|411.45|408.57|410.88|408|411.45|408.57|410.88|408|0
1650653980000|2022-04-22 18:59:40|411.17|408.29|410.81|407.93|411.17|408.29|410.81|407.93|0
1650653990000|2022-04-22 18:59:50|410.88|408|410.45|407.57|410.88|408|410.45|407.57|0
1650654000000|2022-04-22 19:00:00|410.17|407.29|410.31|407.43|410.31|407.43|410.17|407.29|0
1650654010000|2022-04-22 19:00:10|410.88|408|410.74|407.86|410.88|408|410.45|407.57|0
1650654020000|2022-04-22 19:00:20|410.88|408|410.88|408|411.17|408.29|410.88|408|0
1650654030000|2022-04-22 19:00:30|410.17|407.29|410.6|407.72|410.6|407.72|410.17|407.29|0
1650654040000|2022-04-22 19:00:40|411.31|408.43|411.88|409|411.88|409|411.31|408.43|0
1650654050000|2022-04-22 19:00:50|411.6|408.72|412.17|409.29|412.17|409.29|411.6|408.72|0
1650654060000|2022-04-22 19:01:00|412.46|409.58|412.03|409.15|412.74|409.86|412.03|409.15|0
1650654070000|2022-04-22 19:01:10|411.88|409|412.17|409.29|412.17|409.29|411.88|409|0
1650654080000|2022-04-22 19:01:20|412.31|409.43|412.6|409.72|412.74|409.86|412.31|409.43|0
1650654090000|2022-04-22 19:01:30|412.74|409.86|412.31|409.43|412.74|409.86|412.31|409.43|0
1650654100000|2022-04-22 19:01:40|412.17|409.29|412.46|409.58|412.46|409.58|412.17|409.29|0
1650654110000|2022-04-22 19:01:50|412.31|409.43|412.45|409.57|412.46|409.58|412.31|409.43|0
1650654120000|2022-04-22 19:02:00|412.6|409.72|412.6|409.72|412.6|409.72|412.6|409.72|0
1650654130000|2022-04-22 19:02:10|412.74|409.86|412.45|409.57|412.74|409.86|412.45|409.57|0
1650654140000|2022-04-22 19:02:20|412.31|409.43|412.6|409.72|412.6|409.72|412.17|409.29|0
1650654150000|2022-04-22 19:02:30|412.31|409.43|411.6|408.72|412.31|409.43|411.6|408.72|0
1650654160000|2022-04-22 19:02:40|411.88|409|411.74|408.86|411.88|409|411.74|408.86|0
1650654170000|2022-04-22 19:02:50|411.6|408.72|412.2|409.32|412.2|409.32|410.41|407.53|0
1650654180000|2022-04-22 19:03:00|412.06|409.18|412.92|410.04|412.92|410.04|412.06|409.18|0
1650654190000|2022-04-22 19:03:10|413.06|410.18|412.92|410.04|413.35|410.47|412.92|410.04|0
1650654200000|2022-04-22 19:03:20|413.06|410.18|412.49|409.61|413.06|410.18|412.49|409.61|0
1650654210000|2022-04-22 19:03:30|412.63|409.75|412.92|410.04|412.92|410.04|412.63|409.75|0
1650654220000|2022-04-22 19:03:40|412.35|409.47|412.92|410.04|412.92|410.04|412.35|409.47|0
1650654230000|2022-04-22 19:03:50|412.78|409.9|412.99|410.11|412.99|410.11|412.78|409.9|0
1650654240000|2022-04-22 19:04:00|413.21|410.33|413.64|410.76|413.64|410.76|413.21|410.33|0
1650654250000|2022-04-22 19:04:10|413.35|410.47|412.24|409.36|413.35|410.47|412.24|409.36|0
1650654260000|2022-04-22 19:04:20|412.53|409.65|412.53|409.65|412.67|409.79|412.53|409.65|0
1650654270000|2022-04-22 19:04:30|412.67|409.79|412.53|409.65|412.67|409.79|412.53|409.65|0
1650654280000|2022-04-22 19:04:40|412.38|409.5|412.09|409.21|412.38|409.5|412.09|409.21|0
1650654290000|2022-04-22 19:04:50|411.95|409.07|411.66|408.78|411.95|409.07|411.38|408.5|0
1650654300000|2022-04-22 19:05:00|411.52|408.64|411.88|409|411.95|409.07|411.52|408.64|0
1650654310000|2022-04-22 19:05:10|411.95|409.07|411.38|408.5|411.95|409.07|411.38|408.5|0
1650654320000|2022-04-22 19:05:20|411.23|408.35|411.23|408.35|411.38|408.5|411.23|408.35|0
1650654330000|2022-04-22 19:05:30|411.09|408.21|411.09|408.21|411.09|408.21|411.09|408.21|0
1650654340000|2022-04-22 19:05:40|411.38|408.5|411.23|408.35|411.38|408.5|411.23|408.35|0
1650654350000|2022-04-22 19:05:50|411.38|408.5|411.66|408.78|411.66|408.78|411.38|408.5|0
1650654360000|2022-04-22 19:06:00|411.81|408.93|411.81|408.93|411.95|409.07|411.66|408.78|0
1650654370000|2022-04-22 19:06:10|411.23|408.35|411.52|408.64|411.52|408.64|411.23|408.35|0
1650654380000|2022-04-22 19:06:20|411.09|408.21|411.09|408.21|411.09|408.21|410.95|408.07|0
1650654390000|2022-04-22 19:06:30|411.23|408.35|411.38|408.5|411.52|408.64|411.23|408.35|0
1650654400000|2022-04-22 19:06:40|411.09|408.21|410.95|408.07|411.23|408.35|410.8|407.92|0
1650654410000|2022-04-22 19:06:50|410.8|407.92|410.8|407.92|410.95|408.07|410.8|407.92|0
1650654420000|2022-04-22 19:07:00|410.95|408.07|410.8|407.92|410.95|408.07|410.8|407.92|0
1650654430000|2022-04-22 19:07:10|410.66|407.78|410.8|407.92|410.8|407.92|410.66|407.78|0
1650654440000|2022-04-22 19:07:20|410.52|407.64|410.37|407.49|410.52|407.64|410.37|407.49|0
1650654450000|2022-04-22 19:07:30|410.23|407.35|410.66|407.78|410.66|407.78|410.23|407.35|0
1650654460000|2022-04-22 19:07:40|410.45|407.57|410.09|407.21|410.45|407.57|410.09|407.21|0
1650654470000|2022-04-22 19:07:50|409.8|406.92|408.95|406.07|409.8|406.92|408.95|406.07|0
1650654480000|2022-04-22 19:08:00|409.52|406.64|409.52|406.64|409.52|406.64|408.95|406.07|0
1650654490000|2022-04-22 19:08:10|410.09|407.21|410.66|407.78|410.95|408.07|410.09|407.21|0
1650654500000|2022-04-22 19:08:20|410.09|407.21|410.8|407.92|410.8|407.92|410.09|407.21|0
1650654510000|2022-04-22 19:08:30|410.95|408.07|409.95|407.07|410.95|408.07|409.95|407.07|0
1650654520000|2022-04-22 19:08:40|409.8|406.92|410.66|407.78|410.66|407.78|409.8|406.92|0
1650654530000|2022-04-22 19:08:50|410.52|407.64|410.95|408.07|410.95|408.07|410.52|407.64|0
1650654540000|2022-04-22 19:09:00|410.8|407.92|410.95|408.07|411.09|408.21|410.8|407.92|0
1650654550000|2022-04-22 19:09:10|411.31|408.43|411.66|408.78|411.66|408.78|411.31|408.43|0
1650654560000|2022-04-22 19:09:20|411.38|408.5|411.81|408.93|411.81|408.93|411.38|408.5|0
1650654570000|2022-04-22 19:09:30|411.52|408.64|411.09|408.21|411.52|408.64|411.09|408.21|0
1650654580000|2022-04-22 19:09:40|411.23|408.35|411.66|408.78|411.66|408.78|411.09|408.21|0
1650654590000|2022-04-22 19:09:50|411.95|409.07|412.09|409.21|412.38|409.5|411.95|409.07|0
1650654600000|2022-04-22 19:10:00|411.66|408.78|411.95|409.07|411.95|409.07|411.66|408.78|0
1650654610000|2022-04-22 19:10:10|412.24|409.36|412.52|409.64|412.52|409.64|412.09|409.21|0
1650654620000|2022-04-22 19:10:20|412.67|409.79|412.81|409.93|412.81|409.93|412.67|409.79|0
1650654630000|2022-04-22 19:10:30|413.53|410.65|412.38|409.5|413.53|410.65|412.38|409.5|0
1650654640000|2022-04-22 19:10:40|412.52|409.64|412.81|409.93|412.81|409.93|412.52|409.64|0
1650654650000|2022-04-22 19:10:50|413.1|410.22|413.67|410.79|413.67|410.79|413.1|410.22|0
1650654660000|2022-04-22 19:11:00|413.46|410.58|413.1|410.22|413.46|410.58|413.1|410.22|0
1650654670000|2022-04-22 19:11:10|412.95|410.07|413.1|410.22|413.1|410.22|412.95|410.07|0
1650654680000|2022-04-22 19:11:20|412.81|409.93|412.42|409.54|413.78|410.9|412.42|409.54|0
1650654690000|2022-04-22 19:11:30|412.63|409.75|411.77|408.89|412.63|409.75|411.77|408.89|0
1650654700000|2022-04-22 19:11:40|411.34|408.46|410.05|407.17|411.48|408.6|410.05|407.17|0
1650654710000|2022-04-22 19:11:50|409.56|406.68|409.45|406.57|409.63|406.75|409.45|406.57|0
1650654720000|2022-04-22 19:12:00|409.31|406.43|410.59|407.71|410.59|407.71|409.31|406.43|0
1650654730000|2022-04-22 19:12:10|410.45|407.57|411.02|408.14|411.02|408.14|410.45|407.57|0
1650654740000|2022-04-22 19:12:20|411.45|408.57|410.59|407.71|411.45|408.57|410.59|407.71|0
1650654750000|2022-04-22 19:12:30|410.88|408|409.74|406.86|410.88|408|409.74|406.86|0
1650654760000|2022-04-22 19:12:40|409.6|406.72|409.03|406.15|409.6|406.72|408.88|406|0
1650654770000|2022-04-22 19:12:50|408.74|405.86|408.03|405.15|408.74|405.86|408.03|405.15|0
1650654780000|2022-04-22 19:13:00|408.17|405.29|408.03|405.15|408.17|405.29|408.03|405.15|0
1650654790000|2022-04-22 19:13:10|408.17|405.29|408.88|406|408.88|406|407.75|404.87|0
1650654800000|2022-04-22 19:13:20|408.74|405.86|407.75|404.87|408.74|405.86|407.75|404.87|0
1650654810000|2022-04-22 19:13:30|407.46|404.58|407.32|404.44|407.61|404.73|407.32|404.44|0
1650654820000|2022-04-22 19:13:40|407.18|404.3|406.61|403.73|407.32|404.44|406.61|403.73|0
1650654830000|2022-04-22 19:13:50|405.76|402.88|405.76|402.88|405.9|403.02|405.76|402.88|0
1650654840000|2022-04-22 19:14:00|405.41|402.53|404.35|401.47|405.41|402.53|404.35|401.47|0
1650654850000|2022-04-22 19:14:10|403.93|401.05|403.93|401.05|403.93|401.05|403.65|400.77|0
1650654860000|2022-04-22 19:14:20|403.79|400.91|402.52|399.64|403.79|400.91|402.52|399.64|0
1650654870000|2022-04-22 19:14:30|402.38|399.5|402.8|399.92|402.8|399.92|402.38|399.5|0
1650654880000|2022-04-22 19:14:40|403.64|400.76|403.22|400.34|403.64|400.76|402.94|400.06|0
1650654890000|2022-04-22 19:14:50|403.36|400.48|403.79|400.91|403.79|400.91|403.22|400.34|0
1650654900000|2022-04-22 19:15:00|404.07|401.19|404.23|401.35|404.51|401.63|403.95|401.07|0
1650654910000|2022-04-22 19:15:10|404.51|401.63|405.22|402.34|405.36|402.48|404.51|401.63|0
1650654920000|2022-04-22 19:15:20|405.08|402.2|404.94|402.06|405.22|402.34|404.94|402.06|0
1650654930000|2022-04-22 19:15:30|405.22|402.34|404.87|401.99|405.22|402.34|404.87|401.99|0
1650654940000|2022-04-22 19:15:40|404.65|401.77|403.66|400.78|404.65|401.77|403.66|400.78|0
1650654950000|2022-04-22 19:15:50|403.52|400.64|403.38|400.5|403.66|400.78|403.24|400.36|0
1650654960000|2022-04-22 19:16:00|403.81|400.93|402.68|399.8|403.81|400.93|402.68|399.8|0
1650654970000|2022-04-22 19:16:10|402.82|399.94|402.25|399.37|402.82|399.94|402.25|399.37|0
1650654980000|2022-04-22 19:16:20|402.11|399.23|401.69|398.81|402.39|399.51|401.69|398.81|0
1650654990000|2022-04-22 19:16:30|401.41|398.53|400.99|398.11|401.41|398.53|400.99|398.11|0
1650655000000|2022-04-22 19:16:40|400.92|398.04|400.28|397.4|400.92|398.04|400.28|397.4|0
1650655010000|2022-04-22 19:16:50|399.44|396.56|399.44|396.56|399.58|396.7|399.44|396.56|0
1650655020000|2022-04-22 19:17:00|400.14|397.26|401.83|398.95|401.83|398.95|400.14|397.26|0
1650655030000|2022-04-22 19:17:10|401.55|398.67|401.69|398.81|401.69|398.81|401.55|398.67|0
1650655040000|2022-04-22 19:17:20|401.97|399.09|402.82|399.94|402.82|399.94|401.97|399.09|0
1650655050000|2022-04-22 19:17:30|403.24|400.36|401.83|398.95|403.24|400.36|401.83|398.95|0
1650655060000|2022-04-22 19:17:40|400.6|397.72|400.04|397.16|400.6|397.72|400.04|397.16|0
1650655070000|2022-04-22 19:17:50|400.6|397.72|400.46|397.58|400.6|397.72|400.04|397.16|0
1650655080000|2022-04-22 19:18:00|400.18|397.3|399.61|396.73|400.18|397.3|399.47|396.59|0
1650655090000|2022-04-22 19:18:10|399.33|396.45|398.91|396.03|399.33|396.45|398.91|396.03|0
1650655100000|2022-04-22 19:18:20|398.49|395.61|398.91|396.03|398.91|396.03|398.49|395.61|0
1650655110000|2022-04-22 19:18:30|398.56|395.68|398.63|395.75|398.63|395.75|398.56|395.68|0
1650655130000|2022-04-22 19:18:50|399.47|396.59|400.18|397.3|400.18|397.3|399.47|396.59|0
1650655140000|2022-04-22 19:19:00|399.89|397.01|399.89|397.01|400.88|398|399.89|397.01|0
1650655150000|2022-04-22 19:19:10|399.75|396.87|399.05|396.17|399.75|396.87|399.05|396.17|0
1650655160000|2022-04-22 19:19:20|399.33|396.45|399.19|396.31|399.33|396.45|399.19|396.31|0
1650655170000|2022-04-22 19:19:30|398.63|395.75|398.91|396.03|398.91|396.03|398.49|395.61|0
1650655180000|2022-04-22 19:19:40|399.33|396.45|398.77|395.89|399.47|396.59|398.77|395.89|0
1650655190000|2022-04-22 19:19:50|399.05|396.17|399.19|396.31|399.33|396.45|399.05|396.17|0
1650655200000|2022-04-22 19:20:00|399.12|396.24|398.35|395.47|399.12|396.24|398.21|395.33|0
1650655210000|2022-04-22 19:20:10|398.21|395.33|398.21|395.33|398.21|395.33|398.07|395.19|0
1650655220000|2022-04-22 19:20:20|398.84|395.96|398.63|395.75|398.91|396.03|398.49|395.61|0
1650655230000|2022-04-22 19:20:30|399.61|396.73|399.47|396.59|399.61|396.73|399.4|396.52|0
1650655240000|2022-04-22 19:20:40|399.61|396.73|400.46|397.58|400.46|397.58|399.61|396.73|0
1650655250000|2022-04-22 19:20:50|400.88|398|400.18|397.3|401.02|398.14|400.18|397.3|0
1650655260000|2022-04-22 19:21:00|400.32|397.44|400.32|397.44|400.74|397.86|400.32|397.44|0
1650655270000|2022-04-22 19:21:10|400.18|397.3|399.47|396.59|400.18|397.3|399.47|396.59|0
1650655280000|2022-04-22 19:21:20|399.05|396.17|399.89|397.01|399.89|397.01|398.91|396.03|0
1650655290000|2022-04-22 19:21:30|399.75|396.87|400.03|397.15|400.17|397.29|399.75|396.87|0
1650655300000|2022-04-22 19:21:40|399.75|396.87|400.32|397.44|400.32|397.44|399.75|396.87|0
1650655310000|2022-04-22 19:21:50|400.81|397.93|401.02|398.14|401.02|398.14|400.74|397.86|0
1650655320000|2022-04-22 19:22:00|401.16|398.28|400.46|397.58|401.58|398.7|400.46|397.58|0
1650655330000|2022-04-22 19:22:10|400.17|397.29|400.6|397.72|400.74|397.86|400.17|397.29|0
1650655340000|2022-04-22 19:22:20|400.88|398|401.44|398.56|401.58|398.7|400.88|398|0
1650655350000|2022-04-22 19:22:30|401.3|398.42|401.3|398.42|401.44|398.56|401.3|398.42|0
1650655360000|2022-04-22 19:22:40|400.88|398|400.6|397.72|400.88|398|400.6|397.72|0
1650655370000|2022-04-22 19:22:50|400.88|398|401.58|398.7|401.58|398.7|400.88|398|0
1650655380000|2022-04-22 19:23:00|401.87|398.99|401.3|398.42|401.87|398.99|401.3|398.42|0
1650655390000|2022-04-22 19:23:10|401.44|398.56|401.58|398.7|401.73|398.85|401.44|398.56|0
1650655400000|2022-04-22 19:23:20|401.66|398.78|401.58|398.7|401.66|398.78|401.44|398.56|0
1650655410000|2022-04-22 19:23:30|401.73|398.85|401.44|398.56|401.73|398.85|401.44|398.56|0
1650655420000|2022-04-22 19:23:40|401.87|398.99|402.43|399.55|402.43|399.55|401.87|398.99|0
1650655430000|2022-04-22 19:23:50|402.29|399.41|402.71|399.83|402.71|399.83|402.29|399.41|0
1650655440000|2022-04-22 19:24:00|403|400.12|403.42|400.54|403.56|400.68|403|400.12|0
1650655450000|2022-04-22 19:24:10|403.56|400.68|403.85|400.97|403.99|401.11|403.56|400.68|0
1650655460000|2022-04-22 19:24:20|403.99|401.11|404.41|401.53|404.41|401.53|403.99|401.11|0
1650655470000|2022-04-22 19:24:30|404.56|401.68|404.27|401.39|404.56|401.68|404.27|401.39|0
1650655480000|2022-04-22 19:24:40|404.41|401.53|404.13|401.25|404.41|401.53|404.13|401.25|0
1650655490000|2022-04-22 19:24:50|404.41|401.53|404.2|401.32|404.41|401.53|404.2|401.32|0
1650655500000|2022-04-22 19:25:00|404.27|401.39|403.85|400.97|404.27|401.39|403.85|400.97|0
1650655510000|2022-04-22 19:25:10|404.06|401.18|403.71|400.83|404.06|401.18|403.56|400.68|0
1650655520000|2022-04-22 19:25:20|403.56|400.68|402.43|399.55|403.56|400.68|402.43|399.55|0
1650655530000|2022-04-22 19:25:30|403|400.12|403.14|400.26|403.56|400.68|403|400.12|0
1650655540000|2022-04-22 19:25:40|403.07|400.19|402.57|399.69|403.28|400.4|402.57|399.69|0
1650655550000|2022-04-22 19:25:50|402.86|399.98|402.71|399.83|402.86|399.98|402.57|399.69|0
1650655560000|2022-04-22 19:26:00|402.86|399.98|402.29|399.41|402.86|399.98|402.29|399.41|0
1650655570000|2022-04-22 19:26:10|403|400.12|402.29|399.41|403|400.12|402.29|399.41|0
1650655580000|2022-04-22 19:26:20|402.15|399.27|402.29|399.41|402.29|399.41|402.01|399.13|0
1650655590000|2022-04-22 19:26:30|402.71|399.83|401.87|398.99|402.71|399.83|401.87|398.99|0
1650655600000|2022-04-22 19:26:40|401.58|398.7|401.44|398.56|401.58|398.7|401.3|398.42|0
1650655610000|2022-04-22 19:26:50|401.3|398.42|401.16|398.28|401.3|398.42|401.02|398.14|0
1650655620000|2022-04-22 19:27:00|401.3|398.42|402.01|399.13|402.01|399.13|401.3|398.42|0
1650655630000|2022-04-22 19:27:10|402.29|399.41|402.01|399.13|402.57|399.69|402.01|399.13|0
1650655640000|2022-04-22 19:27:20|402.15|399.27|401.02|398.14|402.15|399.27|401.02|398.14|0
1650655650000|2022-04-22 19:27:30|403.38|400.5|401.34|398.46|403.38|400.5|401.34|398.46|0
1650655660000|2022-04-22 19:27:40|401.63|398.75|401.98|399.1|402.05|399.17|401.63|398.75|0
1650655670000|2022-04-22 19:27:50|402.19|399.31|400.92|398.04|402.19|399.31|400.92|398.04|0
1650655680000|2022-04-22 19:28:00|400.21|397.33|400.78|397.9|401.06|398.18|400.21|397.33|0
1650655690000|2022-04-22 19:28:10|400.92|398.04|401.34|398.46|401.34|398.46|400.92|398.04|0
1650655700000|2022-04-22 19:28:20|401.42|398.54|401.84|398.96|401.84|398.96|401.34|398.46|0
1650655710000|2022-04-22 19:28:30|401.91|399.03|401.91|399.03|401.91|399.03|401.91|399.03|0
1650655720000|2022-04-22 19:28:40|401.63|398.75|401.49|398.61|401.63|398.75|401.06|398.18|0
1650655730000|2022-04-22 19:28:50|401.34|398.46|401.91|399.03|402.19|399.31|401.34|398.46|0
1650655740000|2022-04-22 19:29:00|401.77|398.89|402.19|399.31|402.33|399.45|401.77|398.89|0
1650655750000|2022-04-22 19:29:10|402.33|399.45|402.19|399.31|402.33|399.45|402.19|399.31|0
1650655760000|2022-04-22 19:29:20|402.62|399.74|402.48|399.6|402.62|399.74|402.48|399.6|0
1650655770000|2022-04-22 19:29:30|402.62|399.74|402.9|400.02|402.9|400.02|402.48|399.6|0
1650655780000|2022-04-22 19:29:40|402.76|399.88|402.62|399.74|402.9|400.02|402.19|399.31|0
1650655790000|2022-04-22 19:29:50|402.48|399.6|402.33|399.45|402.62|399.74|402.33|399.45|0
1650655800000|2022-04-22 19:30:00|402.05|399.17|401.63|398.75|402.05|399.17|401.63|398.75|0
1650655810000|2022-04-22 19:30:10|401.2|398.32|399.65|396.77|401.34|398.46|399.65|396.77|0
1650655820000|2022-04-22 19:30:20|399.37|396.49|399.65|396.77|400.35|397.47|399.37|396.49|0
1650655830000|2022-04-22 19:30:30|399.09|396.21|399.51|396.63|399.51|396.63|398.8|395.92|0
1650655840000|2022-04-22 19:30:40|398.95|396.07|398.95|396.07|398.95|396.07|397.96|395.08|0
1650655850000|2022-04-22 19:30:50|398.8|395.92|398.52|395.64|398.8|395.92|398.38|395.5|0
1650655860000|2022-04-22 19:31:00|398.66|395.78|398.1|395.22|398.66|395.78|397.68|394.8|0
1650655870000|2022-04-22 19:31:10|398.24|395.36|398.24|395.36|398.52|395.64|398.1|395.22|0
1650655880000|2022-04-22 19:31:20|396.91|394.03|396.77|393.89|397.19|394.31|396.77|393.89|0
1650655890000|2022-04-22 19:31:30|396.7|393.82|396.56|393.68|396.7|393.82|396.35|393.47|0
1650655900000|2022-04-22 19:31:40|396.42|393.54|396.42|393.54|396.84|393.96|396.42|393.54|0
1650655910000|2022-04-22 19:31:50|396.7|393.82|397.12|394.24|397.12|394.24|396.56|393.68|0
1650655920000|2022-04-22 19:32:00|396.84|393.96|396.14|393.26|396.84|393.96|396.14|393.26|0
1650655930000|2022-04-22 19:32:10|396|393.12|395.72|392.84|396|393.12|395.72|392.84|0
1650655940000|2022-04-22 19:32:20|395.58|392.7|395.02|392.14|395.58|392.7|395.02|392.14|0
1650655950000|2022-04-22 19:32:30|395.44|392.56|395.16|392.28|395.58|392.7|395.16|392.28|0
1650655960000|2022-04-22 19:32:40|394.88|392|394.6|391.72|394.88|392|394.6|391.72|0
1650655970000|2022-04-22 19:32:50|394.46|391.58|394.39|391.51|394.46|391.58|394.39|391.51|0
1650655980000|2022-04-22 19:33:00|394.46|391.58|394.6|391.72|394.6|391.72|394.32|391.44|0
1650655990000|2022-04-22 19:33:10|394.32|391.44|394.04|391.16|394.32|391.44|393.76|390.88|0
1650656000000|2022-04-22 19:33:20|393.62|390.74|393.48|390.6|393.62|390.74|393.34|390.46|0
1650656010000|2022-04-22 19:33:30|393.62|390.74|393.06|390.18|393.62|390.74|393.06|390.18|0
1650656020000|2022-04-22 19:33:40|393.2|390.32|391.68|388.8|393.2|390.32|391.68|388.8|0
1650656030000|2022-04-22 19:33:50|391.96|389.08|392.38|389.5|392.38|389.5|391.96|389.08|0
1650656040000|2022-04-22 19:34:00|392.17|389.29|392.24|389.36|392.94|390.06|392.17|389.29|0
1650656050000|2022-04-22 19:34:10|392.66|389.78|392.66|389.78|392.94|390.06|392.66|389.78|0
1650656060000|2022-04-22 19:34:20|393.08|390.2|392.8|389.92|393.64|390.76|392.8|389.92|0
1650656070000|2022-04-22 19:34:30|392.66|389.78|392.8|389.92|392.94|390.06|392.66|389.78|0
1650656080000|2022-04-22 19:34:40|392.66|389.78|391.96|389.08|392.66|389.78|391.96|389.08|0
1650656090000|2022-04-22 19:34:50|392.1|389.22|391.82|388.94|392.1|389.22|391.82|388.94|0
1650656100000|2022-04-22 19:35:00|392.1|389.22|391.54|388.66|392.1|389.22|391.54|388.66|0
1650656110000|2022-04-22 19:35:10|390.85|387.97|391.12|388.24|391.12|388.24|390.71|387.83|0
1650656120000|2022-04-22 19:35:20|391.4|388.52|391.54|388.66|391.82|388.94|391.4|388.52|0
1650656130000|2022-04-22 19:35:30|390.71|387.83|391.26|388.38|391.26|388.38|390.71|387.83|0
1650656140000|2022-04-22 19:35:40|391.82|388.94|391.4|388.52|391.82|388.94|391.26|388.38|0
1650656150000|2022-04-22 19:35:50|391.12|388.24|391.68|388.8|391.68|388.8|391.12|388.24|0
1650656160000|2022-04-22 19:36:00|391.12|388.24|391.26|388.38|391.26|388.38|391.12|388.24|0
1650656170000|2022-04-22 19:36:10|390.85|387.97|391.26|388.38|391.26|388.38|390.85|387.97|0
1650656180000|2022-04-22 19:36:20|391.54|388.66|390.71|387.83|391.54|388.66|390.71|387.83|0
1650656190000|2022-04-22 19:36:30|390.85|387.97|391.4|388.52|391.4|388.52|390.85|387.97|0
1650656200000|2022-04-22 19:36:40|391.26|388.38|392.94|390.06|392.94|390.06|391.26|388.38|0
1650656210000|2022-04-22 19:36:50|393.36|390.48|391.96|389.08|393.5|390.62|391.96|389.08|0
1650656220000|2022-04-22 19:37:00|392.52|389.64|391.68|388.8|392.52|389.64|391.68|388.8|0
1650656230000|2022-04-22 19:37:10|391.82|388.94|392.1|389.22|392.1|389.22|391.82|388.94|0
1650656240000|2022-04-22 19:37:20|393.08|390.2|392.94|390.06|393.08|390.2|392.94|390.06|0
1650656250000|2022-04-22 19:37:30|393.22|390.34|393.64|390.76|393.64|390.76|393.22|390.34|0
1650656260000|2022-04-22 19:37:40|394.06|391.18|394.2|391.32|394.2|391.32|393.64|390.76|0
1650656270000|2022-04-22 19:37:50|393.92|391.04|393.78|390.9|394.06|391.18|393.78|390.9|0
1650656280000|2022-04-22 19:38:00|394.2|391.32|394.2|391.32|394.2|391.32|393.92|391.04|0
1650656290000|2022-04-22 19:38:10|394.06|391.18|394.2|391.32|394.2|391.32|394.06|391.18|0
1650656300000|2022-04-22 19:38:20|394.34|391.46|395.04|392.16|395.04|392.16|394.34|391.46|0
1650656310000|2022-04-22 19:38:30|395.32|392.44|394.69|391.81|395.32|392.44|394.69|391.81|0
1650656320000|2022-04-22 19:38:40|394.9|392.02|395.66|392.78|395.66|392.78|394.2|391.32|0
1650656330000|2022-04-22 19:38:50|396.08|393.2|394.96|392.08|396.08|393.2|394.96|392.08|0
1650656340000|2022-04-22 19:39:00|394.54|391.66|394.96|392.08|394.96|392.08|394.54|391.66|0
1650656350000|2022-04-22 19:39:10|394.68|391.8|394.12|391.24|394.82|391.94|394.12|391.24|0
1650656360000|2022-04-22 19:39:20|393.98|391.1|394.82|391.94|394.82|391.94|393.98|391.1|0
1650656370000|2022-04-22 19:39:30|394.12|391.24|394.96|392.08|394.96|392.08|394.12|391.24|0
1650656380000|2022-04-22 19:39:40|394.82|391.94|394.82|391.94|394.82|391.94|394.54|391.66|0
1650656400000|2022-04-22 19:40:00|394.68|391.8|393.14|390.26|394.68|391.8|393.14|390.26|0
1650656410000|2022-04-22 19:40:10|393.84|390.96|393|390.12|393.84|390.96|393|390.12|0
1650656420000|2022-04-22 19:40:20|393.42|390.54|393.28|390.4|393.42|390.54|393.28|390.4|0
1650656430000|2022-04-22 19:40:30|393.35|390.47|394.12|391.24|394.4|391.52|393.35|390.47|0
1650656440000|2022-04-22 19:40:40|394.26|391.38|392.72|389.84|394.26|391.38|392.72|389.84|0
1650656450000|2022-04-22 19:40:50|393.14|390.26|393.14|390.26|393.14|390.26|392.58|389.7|0
1650656460000|2022-04-22 19:41:00|393.56|390.68|392.58|389.7|393.56|390.68|392.58|389.7|0
1650656470000|2022-04-22 19:41:10|392.72|389.84|393.28|390.4|393.28|390.4|392.72|389.84|0
1650656480000|2022-04-22 19:41:20|393.7|390.82|393.14|390.26|393.84|390.96|393.14|390.26|0
1650656490000|2022-04-22 19:41:30|393|390.12|394.12|391.24|394.12|391.24|393|390.12|0
1650656500000|2022-04-22 19:41:40|394.19|391.31|394.54|391.66|394.54|391.66|394.19|391.31|0
1650656510000|2022-04-22 19:41:50|394.82|391.94|394.82|391.94|394.96|392.08|394.82|391.94|0
1650656520000|2022-04-22 19:42:00|394.89|392.01|395.38|392.5|395.38|392.5|394.89|392.01|0
1650656530000|2022-04-22 19:42:10|395.1|392.22|395.94|393.06|395.94|393.06|395.1|392.22|0
1650656540000|2022-04-22 19:42:20|396.15|393.27|396.78|393.9|396.78|393.9|396.15|393.27|0
1650656550000|2022-04-22 19:42:30|396.92|394.04|396.64|393.76|396.92|394.04|396.64|393.76|0
1650656560000|2022-04-22 19:42:40|396.78|393.9|396.36|393.48|396.78|393.9|396.36|393.48|0
1650656570000|2022-04-22 19:42:50|396.64|393.76|397.06|394.18|397.06|394.18|396.5|393.62|0
1650656580000|2022-04-22 19:43:00|397.2|394.32|397.34|394.46|397.34|394.46|397.06|394.18|0
1650656590000|2022-04-22 19:43:10|397.2|394.32|396.92|394.04|398.04|395.16|396.92|394.04|0
1650656600000|2022-04-22 19:43:20|397.2|394.32|397.48|394.6|398.04|395.16|397.2|394.32|0
1650656610000|2022-04-22 19:43:30|397.62|394.74|398.75|395.87|398.75|395.87|397.62|394.74|0
1650656620000|2022-04-22 19:43:40|398.6|395.72|397.9|395.02|398.6|395.72|397.9|395.02|0
1650656630000|2022-04-22 19:43:50|398.6|395.72|398.75|395.87|398.89|396.01|398.6|395.72|0
1650656640000|2022-04-22 19:44:00|399.03|396.15|398.89|396.01|399.03|396.15|398.6|395.72|0
1650656650000|2022-04-22 19:44:10|398.6|395.72|401.1|398.22|401.1|398.22|398.6|395.72|0
1650656660000|2022-04-22 19:44:20|401.53|398.65|401.24|398.36|401.67|398.79|401.24|398.36|0
1650656670000|2022-04-22 19:44:30|400.82|397.94|400.54|397.66|400.82|397.94|400.54|397.66|0
1650656680000|2022-04-22 19:44:40|400.26|397.38|400.47|397.59|400.47|397.59|400.26|397.38|0
1650656690000|2022-04-22 19:44:50|400.4|397.52|400.82|397.94|400.96|398.08|400.12|397.24|0
1650656700000|2022-04-22 19:45:00|400.68|397.8|401.24|398.36|401.39|398.51|400.68|397.8|0
1650656710000|2022-04-22 19:45:10|400.96|398.08|401.24|398.36|401.24|398.36|400.96|398.08|0
1650656720000|2022-04-22 19:45:20|401.39|398.51|401.1|398.22|401.53|398.65|401.1|398.22|0
1650656730000|2022-04-22 19:45:30|401.24|398.36|401.53|398.65|401.67|398.79|401.24|398.36|0
1650656740000|2022-04-22 19:45:40|401.39|398.51|401.53|398.65|401.53|398.65|401.39|398.51|0
1650656750000|2022-04-22 19:45:50|401.67|398.79|402.51|399.63|402.51|399.63|401.67|398.79|0
1650656760000|2022-04-22 19:46:00|402.66|399.78|403.36|400.48|403.36|400.48|402.66|399.78|0
1650656770000|2022-04-22 19:46:10|403.08|400.2|403.08|400.2|403.36|400.48|403.08|400.2|0
1650656780000|2022-04-22 19:46:20|402.94|400.06|403.36|400.48|403.36|400.48|402.94|400.06|0
1650656790000|2022-04-22 19:46:30|403.64|400.76|403.64|400.76|403.79|400.91|403.64|400.76|0
1650656800000|2022-04-22 19:46:40|403.79|400.91|404.35|401.47|404.35|401.47|403.79|400.91|0
1650656810000|2022-04-22 19:46:50|404.64|401.76|404.92|402.04|404.92|402.04|404.35|401.47|0
1650656820000|2022-04-22 19:47:00|405.06|402.18|405.2|402.32|405.2|402.32|405.06|402.18|0
1650656830000|2022-04-22 19:47:10|405.49|402.61|405.77|402.89|405.77|402.89|405.2|402.32|0
1650656840000|2022-04-22 19:47:20|405.34|402.46|405.63|402.75|405.63|402.75|405.34|402.46|0
1650656850000|2022-04-22 19:47:30|405.49|402.61|405.63|402.75|405.63|402.75|405.49|402.61|0
1650656860000|2022-04-22 19:47:40|405.77|402.89|405.91|403.03|405.91|403.03|405.77|402.89|0
1650656870000|2022-04-22 19:47:50|405.63|402.75|406.05|403.17|406.05|403.17|405.63|402.75|0
1650656880000|2022-04-22 19:48:00|406.48|403.6|406.91|404.03|406.91|404.03|406.48|403.6|0
1650656890000|2022-04-22 19:48:10|407.19|404.31|407.33|404.45|407.33|404.45|407.19|404.31|0
1650656900000|2022-04-22 19:48:20|407.62|404.74|407.33|404.45|407.62|404.74|407.33|404.45|0
1650656910000|2022-04-22 19:48:30|407.48|404.6|406.77|403.89|407.48|404.6|406.62|403.74|0
1650656920000|2022-04-22 19:48:40|407.05|404.17|407.48|404.6|407.48|404.6|406.77|403.89|0
1650656930000|2022-04-22 19:48:50|407.62|404.74|410.49|407.61|410.49|407.61|407.41|404.53|0
1650656940000|2022-04-22 19:49:00|410.78|407.9|407.56|404.68|410.78|407.9|407.56|404.68|0
1650656950000|2022-04-22 19:49:10|407.7|404.82|408.27|405.39|408.27|405.39|407.42|404.54|0
1650656960000|2022-04-22 19:49:20|408.41|405.53|408.56|405.68|408.56|405.68|408.41|405.53|0
1650656970000|2022-04-22 19:49:30|408.41|405.53|408.41|405.53|408.84|405.96|408.41|405.53|0
1650656980000|2022-04-22 19:49:40|408.27|405.39|408.13|405.25|408.27|405.39|408.13|405.25|0
1650656990000|2022-04-22 19:49:50|408.7|405.82|409.13|406.25|409.13|406.25|408.7|405.82|0
1650657000000|2022-04-22 19:50:00|408.98|406.1|409.98|407.1|409.98|407.1|408.98|406.1|0
1650657010000|2022-04-22 19:50:10|410.55|407.67|410.13|407.25|411.13|408.25|409.98|407.1|0
1650657020000|2022-04-22 19:50:20|410.55|407.67|411.37|408.01|411.65|408.29|410.55|407.67|0
1650657030000|2022-04-22 19:50:30|411.68|408.56|411.25|408.13|412.25|409.13|411.25|408.13|0
1650657040000|2022-04-22 19:50:40|411.46|408.34|412.11|408.99|412.11|408.99|411.46|408.34|0
1650657050000|2022-04-22 19:50:50|411.96|408.84|411.96|408.84|411.96|408.84|411.68|408.56|0
1650657060000|2022-04-22 19:51:00|412.25|409.13|413.11|409.99|413.11|409.99|412.25|409.13|0
1650657070000|2022-04-22 19:51:10|413.25|410.13|414.26|411.14|414.26|411.14|413.25|410.13|0
1650657080000|2022-04-22 19:51:20|414.12|411|414.69|411.57|414.69|411.57|414.12|411|0
1650657090000|2022-04-22 19:51:30|414.55|411.43|415.12|412|415.12|412|414.55|411.43|0
1650657100000|2022-04-22 19:51:40|414.98|411.86|415.27|412.15|415.27|412.15|414.98|411.86|0
1650657110000|2022-04-22 19:51:50|415.12|412|416.13|413.01|416.13|413.01|415.12|412|0
1650657120000|2022-04-22 19:52:00|416.57|413.45|416.71|413.59|416.71|413.59|416.57|413.45|0
1650657130000|2022-04-22 19:52:10|416.42|413.3|416.86|413.74|417|413.88|416.42|413.3|0
1650657140000|2022-04-22 19:52:20|417|413.88|417.29|414.17|417.29|414.17|417|413.88|0
1650657150000|2022-04-22 19:52:30|417.43|414.31|416.13|413.01|417.43|414.31|416.13|413.01|0
1650657160000|2022-04-22 19:52:40|414.69|411.57|414.26|411.14|414.69|411.57|414.12|411|0
1650657170000|2022-04-22 19:52:50|414.4|411.28|414.55|411.43|414.62|411.5|414.4|411.28|0
1650657180000|2022-04-22 19:53:00|414.26|411.14|413.54|410.42|414.4|411.28|413.54|410.42|0
1650657190000|2022-04-22 19:53:10|411.68|408.56|411.96|408.84|411.96|408.84|410.96|407.84|0
1650657200000|2022-04-22 19:53:20|412.68|409.56|412.97|409.85|413.33|410.21|412.68|409.56|0
1650657210000|2022-04-22 19:53:30|413.25|410.13|413.97|410.85|414.12|411|413.25|410.13|0
1650657220000|2022-04-22 19:53:40|413.54|410.42|413.11|409.99|413.54|410.42|412.97|409.85|0
1650657230000|2022-04-22 19:53:50|412.54|409.42|411.82|408.7|412.54|409.42|411.39|408.27|0
1650657240000|2022-04-22 19:54:00|412.11|408.99|412.82|409.7|412.82|409.7|412.11|408.99|0
1650657250000|2022-04-22 19:54:10|413.54|410.42|413.25|410.13|413.68|410.56|413.25|410.13|0
1650657260000|2022-04-22 19:54:20|413.11|409.99|413.68|410.56|413.68|410.56|413.11|409.99|0
1650657270000|2022-04-22 19:54:30|413.4|410.28|413.68|410.56|413.68|410.56|413.4|410.28|0
1650657280000|2022-04-22 19:54:40|414.55|411.43|415.27|412.15|415.27|412.15|414.55|411.43|0
1650657290000|2022-04-22 19:54:50|415.41|412.29|415.12|412|415.41|412.29|415.12|412|0
1650657300000|2022-04-22 19:55:00|414.84|411.72|414.69|411.57|415.12|412|414.69|411.57|0
1650657310000|2022-04-22 19:55:10|414.55|411.43|415.05|411.93|415.12|412|414.55|411.43|0
1650657320000|2022-04-22 19:55:20|415.27|412.15|414.4|411.28|415.27|412.15|414.26|411.14|0
1650657330000|2022-04-22 19:55:30|415.12|412|415.56|412.44|415.56|412.44|415.12|412|0
1650657340000|2022-04-22 19:55:40|415.41|412.29|415.56|412.44|415.56|412.44|415.41|412.29|0
1650657350000|2022-04-22 19:55:50|415.7|412.58|416.85|413.73|416.85|413.73|415.7|412.58|0
1650657360000|2022-04-22 19:56:00|417|413.88|417.14|414.02|417.29|414.17|416.57|413.45|0
1650657370000|2022-04-22 19:56:10|417|413.88|414.98|411.86|417|413.88|414.98|411.86|0
1650657380000|2022-04-22 19:56:20|415.56|412.44|415.56|412.44|415.56|412.44|415.56|412.44|0
1650657390000|2022-04-22 19:56:30|415.7|412.58|415.41|412.29|415.7|412.58|415.12|412|0
1650657400000|2022-04-22 19:56:40|415.27|412.15|415.99|412.87|415.99|412.87|415.27|412.15|0
1650657410000|2022-04-22 19:56:50|414.23|411.11|415.78|412.66|416.21|413.09|414.23|411.11|0
1650657420000|2022-04-22 19:57:00|415.93|412.81|415.64|412.52|415.93|412.81|415.35|412.23|0
1650657430000|2022-04-22 19:57:10|415.93|412.81|416.21|413.09|416.21|413.09|415.78|412.66|0
1650657440000|2022-04-22 19:57:20|416.65|413.53|416.94|413.82|417.08|413.96|416.65|413.53|0
1650657450000|2022-04-22 19:57:30|416.51|413.39|415.64|412.52|416.51|413.39|415.64|412.52|0
1650657460000|2022-04-22 19:57:40|415.21|412.09|415.5|412.38|415.5|412.38|415.21|412.09|0
1650657470000|2022-04-22 19:57:50|415.93|412.81|416.22|413.1|416.22|413.1|415.93|412.81|0
1650657480000|2022-04-22 19:58:00|415.93|412.81|416.08|412.96|416.08|412.96|415.64|412.52|0
1650657490000|2022-04-22 19:58:10|416.65|413.53|416.8|413.68|416.94|413.82|416.65|413.53|0
1650657500000|2022-04-22 19:58:20|416.65|413.53|416.65|413.53|416.65|413.53|416.22|413.1|0
1650657510000|2022-04-22 19:58:30|416.94|413.82|417.38|414.26|417.38|414.26|416.65|413.53|0
1650657520000|2022-04-22 19:58:40|417.23|414.11|416.37|413.25|417.23|414.11|416.37|413.25|0
1650657530000|2022-04-22 19:58:50|416.22|413.1|417.67|414.55|417.67|414.55|416.22|413.1|0
1650657540000|2022-04-22 19:59:00|418.1|414.98|418.97|415.85|418.97|415.85|418.1|414.98|0
1650657550000|2022-04-22 19:59:10|418.18|415.06|419.7|416.58|419.7|416.58|417.81|414.69|0
1650657560000|2022-04-22 19:59:20|419.41|416.29|420.28|417.16|420.28|417.16|419.41|416.29|0
1650657570000|2022-04-22 19:59:30|419.99|416.87|419.7|416.58|420.13|417.01|419.7|416.58|0
1650657580000|2022-04-22 19:59:40|419.12|416|418.83|415.71|419.41|416.29|418.83|415.71|0
1650657590000|2022-04-22 19:59:50|418.25|415.13|416.94|413.82|418.25|415.13|416.94|413.82|0
1650657600000|2022-04-22 20:00:00|417.23|414.11|416.65|413.53|417.23|414.11|416.65|413.53|0
1650657610000|2022-04-22 20:00:10|416.22|413.1|418.1|414.98|418.1|414.98|416.22|413.1|0
1650657620000|2022-04-22 20:00:20|418.25|415.13|417.81|414.69|418.54|415.42|417.81|414.69|0
1650657630000|2022-04-22 20:00:30|418.1|414.98|419.26|416.14|419.26|416.14|418.1|414.98|0
1650657640000|2022-04-22 20:00:40|418.82|415.7|418.39|415.27|418.82|415.7|418.39|415.27|0
1650657650000|2022-04-22 20:00:50|418.68|415.56|420.42|417.3|420.42|417.3|418.68|415.56|0
1650657660000|2022-04-22 20:01:00|420.57|417.45|419.84|416.72|420.86|417.74|419.84|416.72|0
1650657670000|2022-04-22 20:01:10|419.7|416.58|419.55|416.43|419.7|416.58|419.4|416.28|0
1650657680000|2022-04-22 20:01:20|418.82|415.7|419.69|416.57|419.84|416.72|418.82|415.7|0
1650657690000|2022-04-22 20:01:30|420.13|417.01|419.69|416.57|420.28|417.16|419.69|416.57|0
1650657700000|2022-04-22 20:01:40|419.99|416.87|419.55|416.43|419.99|416.87|419.55|416.43|0
1650657710000|2022-04-22 20:01:50|419.11|415.99|418.82|415.7|419.11|415.99|418.82|415.7|0
1650657720000|2022-04-22 20:02:00|419.11|415.99|419.4|416.28|419.55|416.43|419.11|415.99|0
1650657730000|2022-04-22 20:02:10|419.26|416.14|418.39|415.27|419.26|416.14|418.39|415.27|0
1650657740000|2022-04-22 20:02:20|418.24|415.12|418.39|415.27|418.68|415.56|418.24|415.12|0
1650657750000|2022-04-22 20:02:30|418.53|415.41|418.1|414.98|418.68|415.56|418.1|414.98|0
1650657760000|2022-04-22 20:02:40|418.24|415.12|417.81|414.69|418.24|415.12|417.81|414.69|0
1650657770000|2022-04-22 20:02:50|417.95|414.83|417.52|414.4|417.95|414.83|417.38|414.26|0
1650657780000|2022-04-22 20:03:00|417.67|414.55|417.81|414.69|417.81|414.69|417.67|414.55|0
1650657790000|2022-04-22 20:03:10|417.23|414.11|417.66|414.54|417.66|414.54|417.23|414.11|0
1650657800000|2022-04-22 20:03:20|417.81|414.69|418.39|415.27|418.39|415.27|417.81|414.69|0
1650657810000|2022-04-22 20:03:30|418.53|415.41|419.69|416.57|419.69|416.57|418.53|415.41|0
1650657820000|2022-04-22 20:03:40|419.98|416.86|420.27|417.15|420.27|417.15|419.98|416.86|0
1650657830000|2022-04-22 20:03:50|420.13|417.01|420.42|417.3|420.42|417.3|420.13|417.01|0
1650657840000|2022-04-22 20:04:00|420.71|417.59|420.57|417.45|420.86|417.74|420.57|417.45|0
1650657850000|2022-04-22 20:04:10|420.71|417.59|420.79|417.67|420.79|417.67|420.71|417.59|0
1650657860000|2022-04-22 20:04:20|420.86|417.74|421.08|417.96|421.08|417.96|420.57|417.45|0
1650657870000|2022-04-22 20:04:30|420.71|417.59|421|417.88|421|417.88|420.71|417.59|0
1650657880000|2022-04-22 20:04:40|420.86|417.74|420.57|417.45|420.86|417.74|420.57|417.45|0
1650657890000|2022-04-22 20:04:50|421|417.88|420.79|417.67|421|417.88|420.79|417.67|0
1650657900000|2022-04-22 20:05:00|421.15|418.03|421|417.88|421.15|418.03|421|417.88|0
1650657910000|2022-04-22 20:05:10|420.79|417.67|419.98|416.86|420.86|417.74|419.98|416.86|0
1650657920000|2022-04-22 20:05:20|420.27|417.15|421.15|418.03|421.15|418.03|420.27|417.15|0
1650657930000|2022-04-22 20:05:30|421.29|418.17|422.02|418.9|422.02|418.9|421.29|418.17|0
1650657940000|2022-04-22 20:05:40|422.6|419.48|422.75|419.63|422.9|419.78|422.6|419.48|0
1650657950000|2022-04-22 20:05:50|421.87|418.75|422.31|419.19|422.31|419.19|421.87|418.75|0
1650657960000|2022-04-22 20:06:00|422.46|419.34|422.02|418.9|422.46|419.34|421.87|418.75|0
1650657970000|2022-04-22 20:06:10|422.17|419.05|422.75|419.63|422.89|419.77|422.17|419.05|0
1650657980000|2022-04-22 20:06:20|422.6|419.48|422.75|419.63|422.75|419.63|422.31|419.19|0
1650657990000|2022-04-22 20:06:30|422.6|419.48|423.04|419.92|423.04|419.92|422.6|419.48|0
1650658000000|2022-04-22 20:06:40|423.19|420.07|423.33|420.21|423.33|420.21|423.04|419.92|0
1650658010000|2022-04-22 20:06:50|423.19|420.07|422.89|419.77|423.19|420.07|422.89|419.77|0
1650658020000|2022-04-22 20:07:00|422.75|419.63|423.19|420.07|423.19|420.07|422.75|419.63|0
1650658030000|2022-04-22 20:07:10|423.33|420.21|423.33|420.21|423.33|420.21|423.33|420.21|0
1650658040000|2022-04-22 20:07:20|423.48|420.36|423.33|420.21|423.62|420.5|423.33|420.21|0
1650658050000|2022-04-22 20:07:30|423.62|420.5|423.7|420.58|423.77|420.65|423.62|420.5|0
1650658060000|2022-04-22 20:07:40|423.77|420.65|424.5|421.38|424.5|421.38|423.77|420.65|0
1650658070000|2022-04-22 20:07:50|424.94|421.82|425.23|422.11|425.38|422.26|424.94|421.82|0
1650658080000|2022-04-22 20:08:00|425.53|422.41|424.65|421.53|425.53|422.41|424.65|421.53|0
1650658090000|2022-04-22 20:08:10|424.79|421.67|424.94|421.82|424.94|421.82|424.79|421.67|0
1650658100000|2022-04-22 20:08:20|425.09|421.97|425.38|422.26|425.38|422.26|424.94|421.82|0
1650658110000|2022-04-22 20:08:30|425.67|422.55|425.67|422.55|425.97|422.85|425.67|422.55|0
1650658120000|2022-04-22 20:08:40|425.53|422.41|425.97|422.85|425.97|422.85|425.53|422.41|0
1650658130000|2022-04-22 20:08:50|425.82|422.7|425.82|422.7|425.97|422.85|425.82|422.7|0
1650658140000|2022-04-22 20:09:00|425.67|422.55|425.97|422.85|425.97|422.85|425.67|422.55|0
1650658150000|2022-04-22 20:09:10|426.11|422.99|425.75|422.63|426.26|423.14|425.75|422.63|0
1650658160000|2022-04-22 20:09:20|425.97|422.85|425.67|422.55|425.97|422.85|425.67|422.55|0
1650658170000|2022-04-22 20:09:30|425.46|422.34|425.82|422.7|425.97|422.85|425.46|422.34|0
1650658180000|2022-04-22 20:09:40|425.6|422.48|425.67|422.55|425.67|422.55|425.53|422.41|0
1650658190000|2022-04-22 20:09:50|425.53|422.41|425.96|422.84|425.96|422.84|425.53|422.41|0
1650658200000|2022-04-22 20:10:00|425.82|422.7|426.26|423.14|426.26|423.14|425.82|422.7|0
1650658210000|2022-04-22 20:10:10|426.4|423.28|425.67|422.55|426.4|423.28|425.53|422.41|0
1650658220000|2022-04-22 20:10:20|425.82|422.7|425.82|422.7|425.96|422.84|425.67|422.55|0
1650658230000|2022-04-22 20:10:30|425.89|422.77|425.82|422.7|426.11|422.99|425.82|422.7|0
1650658240000|2022-04-22 20:10:40|425.96|422.84|425.67|422.55|425.96|422.84|425.67|422.55|0
1650658250000|2022-04-22 20:10:50|425.75|422.63|425.52|422.4|425.75|422.63|425.52|422.4|0
1650658260000|2022-04-22 20:11:00|425.38|422.26|425.38|422.26|425.38|422.26|425.38|422.26|0
1650658270000|2022-04-22 20:11:10|425.52|422.4|425.67|422.55|425.67|422.55|425.52|422.4|0
1650658280000|2022-04-22 20:11:20|425.38|422.26|425.67|422.55|425.67|422.55|425.09|421.97|0
1650658290000|2022-04-22 20:11:30|425.52|422.4|424.79|421.67|425.6|422.48|424.79|421.67|0
1650658300000|2022-04-22 20:11:40|424.94|421.82|424.79|421.67|424.94|421.82|424.79|421.67|0
1650658310000|2022-04-22 20:11:50|425.23|422.11|424.65|421.53|425.23|422.11|424.65|421.53|0
1650658320000|2022-04-22 20:12:00|424.72|421.6|424.79|421.67|424.79|421.67|424.58|421.46|0
1650658330000|2022-04-22 20:12:10|424.5|421.38|424.79|421.67|424.79|421.67|424.5|421.38|0
1650658340000|2022-04-22 20:12:20|424.5|421.38|424.35|421.23|424.5|421.38|424.21|421.09|0
1650658350000|2022-04-22 20:12:30|424.5|421.38|424.79|421.67|424.79|421.67|424.5|421.38|0
1650658360000|2022-04-22 20:12:40|424.94|421.82|424.79|421.67|424.94|421.82|424.79|421.67|0
1650658370000|2022-04-22 20:12:50|424.65|421.53|425.08|421.96|425.08|421.96|424.65|421.53|0
1650658380000|2022-04-22 20:13:00|424.94|421.82|424.94|421.82|424.94|421.82|424.94|421.82|0
1650658400000|2022-04-22 20:13:20|425.08|421.96|424.94|421.82|425.08|421.96|424.79|421.67|0
1650658410000|2022-04-22 20:13:30|424.5|421.38|425.08|421.96|425.08|421.96|424.5|421.38|0
1650658420000|2022-04-22 20:13:40|424.94|421.82|425.23|422.11|425.23|422.11|424.94|421.82|0
1650658430000|2022-04-22 20:13:50|425.08|421.96|425.08|421.96|425.08|421.96|425.08|421.96|0
1650658440000|2022-04-22 20:14:00|426.11|422.99|426.84|423.72|426.84|423.72|426.11|422.99|0
1650658450000|2022-04-22 20:14:10|426.55|423.43|425.96|422.84|426.55|423.43|425.82|422.7|0
1650658460000|2022-04-22 20:14:20|425.82|422.7|425.96|422.84|425.96|422.84|425.67|422.55|0
1650658470000|2022-04-22 20:14:30|426.11|422.99|425.38|422.26|426.11|422.99|425.38|422.26|0
1650658480000|2022-04-22 20:14:40|425.23|422.11|425.38|422.26|425.67|422.55|425.23|422.11|0
1650658490000|2022-04-22 20:14:50|425.52|422.4|425.52|422.4|425.52|422.4|425.38|422.26|0
1650658510000|2022-04-22 20:15:10|425.78|422.14|425.93|422.29|425.93|422.29|425.78|422.14|0
1650658520000|2022-04-22 20:15:20|425.78|422.14|425.64|422|425.78|422.14|425.64|422|0
1650658540000|2022-04-22 20:15:40|425.05|421.41|425.2|421.56|425.2|421.56|425.05|421.41|0
1650658550000|2022-04-22 20:15:50|425.34|421.7|426.66|423.02|426.66|423.02|425.34|421.7|0
1650658560000|2022-04-22 20:16:00|426.74|423.1|426.52|422.88|426.74|423.1|426.37|422.73|0
1650658570000|2022-04-22 20:16:10|426.37|422.73|426.81|423.17|426.96|423.32|426.37|422.73|0
1650658580000|2022-04-22 20:16:20|426.52|422.88|426.52|422.88|426.52|422.88|426.37|422.73|0
1650658590000|2022-04-22 20:16:30|426.37|422.73|426.37|422.73|426.37|422.73|426.37|422.73|0
1650658610000|2022-04-22 20:16:50|426.52|422.88|426.37|422.73|426.52|422.88|426.37|422.73|0
1650658650000|2022-04-22 20:17:30|426.52|422.88|426.66|423.02|426.66|423.02|426.37|422.73|0
1650658670000|2022-04-22 20:17:50|426.81|423.17|426.81|423.17|426.81|423.17|426.81|423.17|0
1650658680000|2022-04-22 20:18:00|426.96|423.32|427.1|423.46|427.1|423.46|426.96|423.32|0
1650658690000|2022-04-22 20:18:10|427.25|423.61|427.25|423.61|427.25|423.61|427.25|423.61|0
1650658700000|2022-04-22 20:18:20|427.1|423.46|427.25|423.61|427.25|423.61|427.1|423.46|0
1650870300000|2022-04-25 07:05:00|449.04|445.92|448.28|445.16|449.04|445.92|448.28|445.16|0
1650870310000|2022-04-25 07:05:10|448.58|445.46|448.58|445.46|448.58|445.46|448.43|445.31|0
1650870320000|2022-04-25 07:05:20|448.13|445.01|447.61|444.49|448.13|445.01|447.61|444.49|0
1650870330000|2022-04-25 07:05:30|447.38|444.26|447.31|444.19|447.38|444.26|447.23|444.11|0
1650870340000|2022-04-25 07:05:40|447.38|444.26|447.23|444.11|447.38|444.26|447.23|444.11|0
1650870350000|2022-04-25 07:05:50|447.31|444.19|447.23|444.11|447.38|444.26|447.23|444.11|0
1650870360000|2022-04-25 07:06:00|447.08|443.96|448.28|445.16|448.28|445.16|447.08|443.96|0
1650870370000|2022-04-25 07:06:10|447.98|444.86|446.62|443.5|447.98|444.86|446.62|443.5|0
1650870380000|2022-04-25 07:06:20|446.4|443.28|445.95|442.83|446.4|443.28|445.95|442.83|0
1650870390000|2022-04-25 07:06:30|445.72|442.6|445.72|442.6|446.32|443.2|445.42|442.3|0
1650870400000|2022-04-25 07:06:40|445.87|442.75|445.87|442.75|445.95|442.83|445.72|442.6|0
1650870410000|2022-04-25 07:06:50|446.02|442.9|445.42|442.3|446.02|442.9|445.42|442.3|0
1650870420000|2022-04-25 07:07:00|445.57|442.45|444.75|441.63|445.57|442.45|444.75|441.63|0
1650870430000|2022-04-25 07:07:10|444.67|441.55|444.37|441.25|444.67|441.55|444.37|441.25|0
1650870440000|2022-04-25 07:07:20|444.07|440.95|443.77|440.65|444.07|440.95|443.77|440.65|0
1650870450000|2022-04-25 07:07:30|443.4|440.28|442.35|439.23|443.4|440.28|442.35|439.23|0
1650870460000|2022-04-25 07:07:40|441.67|438.55|440.93|437.81|441.75|438.63|440.93|437.81|0
1650870470000|2022-04-25 07:07:50|439.51|436.39|439.44|436.32|440.11|436.99|439.44|436.32|0
1650870480000|2022-04-25 07:08:00|439.29|436.17|438.62|435.5|439.29|436.17|438.54|435.42|0
1650870490000|2022-04-25 07:08:10|438.1|434.98|438.39|435.27|438.39|435.27|438.1|434.98|0
1650870500000|2022-04-25 07:08:20|438.25|435.13|438.1|434.98|438.62|435.5|438.1|434.98|0
1650870510000|2022-04-25 07:08:30|438.39|435.27|438.39|435.27|438.69|435.57|438.39|435.27|0
1650870520000|2022-04-25 07:08:40|438.47|435.35|438.39|435.27|438.54|435.42|438.39|435.27|0
1650870530000|2022-04-25 07:08:50|438.54|435.42|438.25|435.13|438.54|435.42|438.25|435.13|0
1650870540000|2022-04-25 07:09:00|438.84|435.72|438.69|435.57|438.84|435.72|438.69|435.57|0
1650870550000|2022-04-25 07:09:10|438.84|435.72|437.65|434.53|438.84|435.72|437.65|434.53|0
1650870560000|2022-04-25 07:09:20|438.39|435.27|438.39|435.27|438.77|435.65|438.39|435.27|0
1650870570000|2022-04-25 07:09:30|438.99|435.87|440.48|437.36|440.48|437.36|438.99|435.87|0
1650870580000|2022-04-25 07:09:40|440.78|437.66|440.41|437.29|440.78|437.66|440.41|437.29|0
1650870590000|2022-04-25 07:09:50|440.48|437.36|440.41|437.29|440.48|437.36|440.33|437.21|0
1650870600000|2022-04-25 07:10:00|440.93|437.81|440.93|437.81|441|437.88|440.71|437.59|0
1650870610000|2022-04-25 07:10:10|441.37|438.25|441.22|438.1|441.67|438.55|441.22|438.1|0
1650870620000|2022-04-25 07:10:20|440.48|437.36|440.48|437.36|440.56|437.44|440.48|437.36|0
1650870630000|2022-04-25 07:10:30|440.56|437.44|440.93|437.81|440.93|437.81|440.56|437.44|0
1650870640000|2022-04-25 07:10:40|441|437.88|441.22|438.1|441.22|438.1|441|437.88|0
1650870650000|2022-04-25 07:10:50|441.3|438.18|441.97|438.85|441.97|438.85|441.3|438.18|0
1650870660000|2022-04-25 07:11:00|442.27|439.15|441.97|438.85|442.27|439.15|441.97|438.85|0
1650870670000|2022-04-25 07:11:10|442.12|439|442.12|439|442.42|439.3|442.12|439|0
1650870680000|2022-04-25 07:11:20|442.72|439.6|442.72|439.6|442.72|439.6|442.57|439.45|0
1650870690000|2022-04-25 07:11:30|443.17|440.05|442.95|439.83|443.17|440.05|442.95|439.83|0
1650870700000|2022-04-25 07:11:40|442.57|439.45|442.95|439.83|443.02|439.9|442.57|439.45|0
1650870710000|2022-04-25 07:11:50|442.57|439.45|441.82|438.7|442.57|439.45|441.82|438.7|0
1650870720000|2022-04-25 07:12:00|441.97|438.85|441.37|438.25|441.97|438.85|441.37|438.25|0
1650870730000|2022-04-25 07:12:10|441.6|438.48|442.12|439|442.12|439|441.6|438.48|0
1650870740000|2022-04-25 07:12:20|442.42|439.3|442.42|439.3|442.42|439.3|441.97|438.85|0
1650870750000|2022-04-25 07:12:30|442.57|439.45|442.95|439.83|442.95|439.83|442.42|439.3|0
1650870760000|2022-04-25 07:12:40|442.72|439.6|443.25|440.13|443.25|440.13|442.57|439.45|0
1650870770000|2022-04-25 07:12:50|443.02|439.9|441.67|438.55|443.02|439.9|441.67|438.55|0
1650870780000|2022-04-25 07:13:00|441.52|438.4|442.5|439.38|442.5|439.38|441.52|438.4|0
1650870790000|2022-04-25 07:13:10|442.65|439.53|443.02|439.9|443.1|439.98|442.65|439.53|0
1650870800000|2022-04-25 07:13:20|442.72|439.6|441.52|438.4|442.72|439.6|441.52|438.4|0
1650870810000|2022-04-25 07:13:30|441.07|437.95|440.26|437.14|441.07|437.95|440.26|437.14|0
1650870820000|2022-04-25 07:13:40|440.18|437.06|439.43|436.31|440.18|437.06|439.43|436.31|0
1650870830000|2022-04-25 07:13:50|439.28|436.16|438.77|435.65|439.28|436.16|438.62|435.5|0
1650870840000|2022-04-25 07:14:00|439.14|436.02|439.21|436.09|439.58|436.46|439.14|436.02|0
1650870850000|2022-04-25 07:14:10|439.06|435.94|439.73|436.61|439.73|436.61|439.06|435.94|0
1650870860000|2022-04-25 07:14:20|439.58|436.46|439.81|436.69|439.81|436.69|439.51|436.39|0
1650870870000|2022-04-25 07:14:30|439.96|436.84|440.7|437.58|440.7|437.58|439.96|436.84|0
1650870880000|2022-04-25 07:14:40|441.07|437.95|440.48|437.36|441.07|437.95|440.48|437.36|0
1650870890000|2022-04-25 07:14:50|440.55|437.43|440.41|437.29|440.55|437.43|440.18|437.06|0
1650870900000|2022-04-25 07:15:00|440.92|437.8|441.52|438.4|441.52|438.4|440.92|437.8|0
1650870910000|2022-04-25 07:15:10|441.22|438.1|440.55|437.43|441.22|438.1|440.55|437.43|0
1650870920000|2022-04-25 07:15:20|440.33|437.21|439.28|436.16|440.33|437.21|439.28|436.16|0
1650870930000|2022-04-25 07:15:30|439.14|436.02|438.91|435.79|439.14|436.02|438.84|435.72|0
1650870940000|2022-04-25 07:15:40|439.28|436.16|439.28|436.16|439.28|436.16|439.21|436.09|0
1650870950000|2022-04-25 07:15:50|439.43|436.31|439.58|436.46|439.88|436.76|439.43|436.31|0
1650870960000|2022-04-25 07:16:00|439.28|436.16|438.84|435.72|439.28|436.16|438.84|435.72|0
1650870970000|2022-04-25 07:16:10|438.24|435.12|437.5|434.38|438.24|435.12|437.5|434.38|0
1650870980000|2022-04-25 07:16:20|436.76|433.64|437.05|433.93|437.2|434.08|436.76|433.64|0
1650870990000|2022-04-25 07:16:30|436.91|433.79|437.43|434.31|437.43|434.31|436.91|433.79|0
1650871000000|2022-04-25 07:16:40|437.05|433.93|437.28|434.16|437.28|434.16|436.91|433.79|0
1650871010000|2022-04-25 07:16:50|437.05|433.93|437.05|433.93|437.8|434.68|437.05|433.93|0
1650871020000|2022-04-25 07:17:00|436.76|433.64|437.5|434.38|437.5|434.38|436.76|433.64|0
1650871030000|2022-04-25 07:17:10|437.35|434.23|435.87|432.75|437.35|434.23|435.87|432.75|0
1650871040000|2022-04-25 07:17:20|436.24|433.12|435.57|432.45|436.24|433.12|435.57|432.45|0
1650871050000|2022-04-25 07:17:30|435.42|432.3|434.83|431.71|435.42|432.3|434.83|431.71|0
1650871060000|2022-04-25 07:17:40|435.42|432.3|435.57|432.45|435.57|432.45|435.2|432.08|0
1650871070000|2022-04-25 07:17:50|435.65|432.53|435.2|432.08|435.72|432.6|435.2|432.08|0
1650871080000|2022-04-25 07:18:00|435.13|432.01|434.98|431.86|435.13|432.01|434.76|431.64|0
1650871090000|2022-04-25 07:18:10|435.27|432.15|434.68|431.56|435.27|432.15|434.61|431.49|0
1650871100000|2022-04-25 07:18:20|434.46|431.34|434.83|431.71|434.83|431.71|434.46|431.34|0
1650871110000|2022-04-25 07:18:30|434.68|431.56|434.24|431.12|434.68|431.56|434.24|431.12|0
1650871120000|2022-04-25 07:18:40|434.39|431.27|433.65|430.53|434.39|431.27|433.65|430.53|0
1650871130000|2022-04-25 07:18:50|434.24|431.12|434.61|431.49|434.83|431.71|434.24|431.12|0
1650871140000|2022-04-25 07:19:00|434.53|431.41|434.53|431.41|434.68|431.56|434.24|431.12|0
1650871150000|2022-04-25 07:19:10|434.68|431.56|434.53|431.41|434.83|431.71|434.53|431.41|0
1650871160000|2022-04-25 07:19:20|434.24|431.12|434.17|431.05|434.32|431.2|434.17|431.05|0
1650871170000|2022-04-25 07:19:30|434.09|430.97|434.46|431.34|434.53|431.41|433.8|430.68|0
1650871180000|2022-04-25 07:19:40|434.53|431.41|435.2|432.08|435.2|432.08|434.53|431.41|0
1650871190000|2022-04-25 07:19:50|435.13|432.01|435.72|432.6|435.72|432.6|435.13|432.01|0
1650871200000|2022-04-25 07:20:00|435.27|432.15|435.5|432.38|435.5|432.38|435.27|432.15|0
1650871210000|2022-04-25 07:20:10|435.79|432.67|435.72|432.6|435.87|432.75|435.57|432.45|0
1650871220000|2022-04-25 07:20:20|435.57|432.45|435.72|432.6|435.72|432.6|435.57|432.45|0
1650871230000|2022-04-25 07:20:30|435.79|432.67|434.98|431.86|435.79|432.67|434.83|431.71|0
1650871240000|2022-04-25 07:20:40|435.2|432.08|434.91|431.79|435.2|432.08|434.83|431.71|0
1650871250000|2022-04-25 07:20:50|435.27|432.15|435.87|432.75|435.87|432.75|435.27|432.15|0
1650871260000|2022-04-25 07:21:00|435.5|432.38|435.72|432.6|435.72|432.6|435.35|432.23|0
1650871270000|2022-04-25 07:21:10|435.87|432.75|435.94|432.82|435.94|432.82|435.79|432.67|0
1650871280000|2022-04-25 07:21:20|436.16|433.04|435.79|432.67|436.16|433.04|435.79|432.67|0
1650871290000|2022-04-25 07:21:30|435.65|432.53|435.72|432.6|435.72|432.6|435.65|432.53|0
1650871300000|2022-04-25 07:21:40|435.87|432.75|436.24|433.12|436.24|433.12|435.87|432.75|0
1650871310000|2022-04-25 07:21:50|436.39|433.27|436.09|432.97|436.61|433.49|436.09|432.97|0
1650871320000|2022-04-25 07:22:00|436.31|433.19|436.24|433.12|436.39|433.27|436.16|433.04|0
1650871330000|2022-04-25 07:22:10|436.46|433.34|436.9|433.78|437.05|433.93|436.46|433.34|0
1650871340000|2022-04-25 07:22:20|437.2|434.08|437.2|434.08|437.35|434.23|437.2|434.08|0
1650871350000|2022-04-25 07:22:30|436.53|433.41|436.01|432.89|436.53|433.41|436.01|432.89|0
1650871360000|2022-04-25 07:22:40|436.16|433.04|436.31|433.19|436.61|433.49|436.16|433.04|0
1650871370000|2022-04-25 07:22:50|436.61|433.49|436.31|433.19|436.61|433.49|436.16|433.04|0
1650871380000|2022-04-25 07:23:00|435.79|432.67|435.42|432.3|435.86|432.74|435.27|432.15|0
1650871390000|2022-04-25 07:23:10|435.27|432.15|434.31|431.19|435.35|432.23|434.31|431.19|0
1650871400000|2022-04-25 07:23:20|434.38|431.26|434.53|431.41|434.83|431.71|434.38|431.26|0
1650871410000|2022-04-25 07:23:30|434.46|431.34|434.53|431.41|434.53|431.41|434.46|431.34|0
1650871420000|2022-04-25 07:23:40|433.35|430.23|433.35|430.23|433.35|430.23|433.35|430.23|0
1650871430000|2022-04-25 07:23:50|433.65|430.53|433.65|430.53|433.72|430.6|433.65|430.53|0
1650871440000|2022-04-25 07:24:00|433.5|430.38|433.35|430.23|433.57|430.45|433.35|430.23|0
1650871450000|2022-04-25 07:24:10|433.65|430.53|433.35|430.23|433.79|430.67|433.35|430.23|0
1650871460000|2022-04-25 07:24:20|432.91|429.79|433.13|430.01|433.35|430.23|432.91|429.79|0
1650871470000|2022-04-25 07:24:30|433.2|430.08|432.61|429.49|433.2|430.08|432.61|429.49|0
1650871480000|2022-04-25 07:24:40|432.76|429.64|432.61|429.49|432.76|429.64|432.47|429.35|0
1650871490000|2022-04-25 07:24:50|432.47|429.35|431.51|428.39|432.47|429.35|431.51|428.39|0
1650871500000|2022-04-25 07:25:00|431.29|428.17|430.55|427.43|431.29|428.17|430.26|427.14|0
1650871510000|2022-04-25 07:25:10|430.26|427.14|430.63|427.51|430.63|427.51|430.26|427.14|0
1650871520000|2022-04-25 07:25:20|430.85|427.73|430.7|427.58|430.85|427.73|430.7|427.58|0
1650871530000|2022-04-25 07:25:30|430.26|427.14|430.85|427.73|430.85|427.73|430.26|427.14|0
1650871540000|2022-04-25 07:25:40|431.14|428.02|431.14|428.02|431.14|428.02|430.99|427.87|0
1650871550000|2022-04-25 07:25:50|431.43|428.31|431.95|428.83|431.95|428.83|431.43|428.31|0
1650871560000|2022-04-25 07:26:00|432.17|429.05|432.1|428.98|432.17|429.05|432.02|428.9|0
1650871570000|2022-04-25 07:26:10|432.32|429.2|431.73|428.61|432.32|429.2|431.73|428.61|0
1650871580000|2022-04-25 07:26:20|431.8|428.68|430.7|427.58|431.8|428.68|430.7|427.58|0
1650871590000|2022-04-25 07:26:30|431.29|428.17|431.58|428.46|431.58|428.46|431.29|428.17|0
1650871600000|2022-04-25 07:26:40|431.14|428.02|430.85|427.73|431.14|428.02|430.85|427.73|0
1650871610000|2022-04-25 07:26:50|430.4|427.28|430.99|427.87|430.99|427.87|430.4|427.28|0
1650871620000|2022-04-25 07:27:00|431.29|428.17|431.66|428.54|431.66|428.54|431.29|428.17|0
1650871630000|2022-04-25 07:27:10|427.73|424.61|430.31|427.19|430.54|427.42|427.73|424.61|0
1650871640000|2022-04-25 07:27:20|431.27|428.15|431.05|427.93|431.27|428.15|430.76|427.64|0
1650871650000|2022-04-25 07:27:30|431.49|428.37|431.49|428.37|431.64|428.52|431.2|428.08|0
1650871660000|2022-04-25 07:27:40|431.64|428.52|431.49|428.37|431.64|428.52|431.2|428.08|0
1650871670000|2022-04-25 07:27:50|431.72|428.6|431.57|428.45|431.72|428.6|431.49|428.37|0
1650871680000|2022-04-25 07:28:00|431.72|428.6|431.57|428.45|431.86|428.74|431.57|428.45|0
1650871690000|2022-04-25 07:28:10|431.72|428.6|431.2|428.08|431.72|428.6|431.2|428.08|0
1650871700000|2022-04-25 07:28:20|431.35|428.23|432.67|429.55|432.67|429.55|431.35|428.23|0
1650871710000|2022-04-25 07:28:30|432.53|429.41|431.94|428.82|432.53|429.41|431.79|428.67|0
1650871720000|2022-04-25 07:28:40|432.01|428.89|432.23|429.11|432.23|429.11|431.86|428.74|0
1650871730000|2022-04-25 07:28:50|432.08|428.96|431.86|428.74|432.08|428.96|431.86|428.74|0
1650871740000|2022-04-25 07:29:00|432.01|428.89|432.67|429.55|432.67|429.55|432.01|428.89|0
1650871750000|2022-04-25 07:29:10|432.16|429.04|432.23|429.11|432.23|429.11|431.79|428.67|0
1650871760000|2022-04-25 07:29:20|431.79|428.67|431.64|428.52|431.79|428.67|431.64|428.52|0
1650871770000|2022-04-25 07:29:30|431.72|428.6|431.49|428.37|431.72|428.6|431.2|428.08|0
1650871780000|2022-04-25 07:29:40|431.79|428.67|431.27|428.15|431.94|428.82|431.27|428.15|0
1650871790000|2022-04-25 07:29:50|431.34|428.22|431.86|428.74|431.86|428.74|431.34|428.22|0
1650871800000|2022-04-25 07:30:00|432.16|429.04|431.93|428.81|432.16|429.04|431.93|428.81|0
1650871810000|2022-04-25 07:30:10|431.79|428.67|432.23|429.11|432.23|429.11|431.79|428.67|0
1650871820000|2022-04-25 07:30:20|432.38|429.26|432.82|429.7|432.82|429.7|432.38|429.26|0
1650871830000|2022-04-25 07:30:30|432.67|429.55|433.05|429.93|433.05|429.93|432.67|429.55|0
1650871840000|2022-04-25 07:30:40|433.34|430.22|433.27|430.15|433.41|430.29|433.05|429.93|0
1650871850000|2022-04-25 07:30:50|434.01|430.89|434.15|431.03|434.3|431.18|433.71|430.59|0
1650871860000|2022-04-25 07:31:00|433.71|430.59|434.01|430.89|434.01|430.89|433.71|430.59|0
1650871870000|2022-04-25 07:31:10|434.08|430.96|434.45|431.33|434.68|431.56|434.01|430.89|0
1650871880000|2022-04-25 07:31:20|434.6|431.48|434.08|430.96|434.6|431.48|434.08|430.96|0
1650871890000|2022-04-25 07:31:30|434.23|431.11|434.15|431.03|434.23|431.11|434.15|431.03|0
1650871900000|2022-04-25 07:31:40|434.23|431.11|434.3|431.18|434.3|431.18|434.01|430.89|0
1650871910000|2022-04-25 07:31:50|434.45|431.33|434.89|431.77|435.04|431.92|434.45|431.33|0
1650871920000|2022-04-25 07:32:00|435.34|432.22|435.57|432.45|435.93|432.81|435.34|432.22|0
1650871930000|2022-04-25 07:32:10|435.86|432.74|435.71|432.59|436.01|432.89|435.71|432.59|0
1650871940000|2022-04-25 07:32:20|434.89|431.77|434.75|431.63|435.19|432.07|434.75|431.63|0
1650871950000|2022-04-25 07:32:30|434.89|431.77|434.67|431.55|434.89|431.77|434.67|431.55|0
1650871960000|2022-04-25 07:32:40|434.75|431.63|435.04|431.92|435.19|432.07|434.75|431.63|0
1650871970000|2022-04-25 07:32:50|434.89|431.77|435.34|432.22|435.34|432.22|434.89|431.77|0
1650871980000|2022-04-25 07:33:00|435.12|432|435.42|432.3|435.42|432.3|435.12|432|0
1650871990000|2022-04-25 07:33:10|435.64|432.52|433.06|429.94|435.64|432.52|432.99|429.87|0
1650872000000|2022-04-25 07:33:20|433.13|430.01|434.53|431.41|434.53|431.41|433.06|429.94|0
1650872010000|2022-04-25 07:33:30|435.78|432.66|435.63|432.51|435.78|432.66|435.56|432.44|0
1650872020000|2022-04-25 07:33:40|435.7|432.58|435.78|432.66|435.85|432.73|435.7|432.58|0
1650872030000|2022-04-25 07:33:50|436.15|433.03|435.04|431.92|436.15|433.03|435.04|431.92|0
1650872040000|2022-04-25 07:34:00|434.96|431.84|435.34|432.22|435.41|432.29|434.96|431.84|0
1650872050000|2022-04-25 07:34:10|435.41|432.29|435.63|432.51|435.7|432.58|435.41|432.29|0
1650872060000|2022-04-25 07:34:20|435.56|432.44|435.11|431.99|435.56|432.44|435.11|431.99|0
1650872070000|2022-04-25 07:34:30|435.26|432.14|435.56|432.44|435.56|432.44|435.26|432.14|0
1650872080000|2022-04-25 07:34:40|435.7|432.58|435.34|432.22|435.7|432.58|435.34|432.22|0
1650872090000|2022-04-25 07:34:50|435.41|432.29|436.15|433.03|436.15|433.03|435.41|432.29|0
1650872100000|2022-04-25 07:35:00|435.93|432.81|435.56|432.44|435.93|432.81|435.56|432.44|0
1650872110000|2022-04-25 07:35:10|435.11|431.99|434.67|431.55|435.11|431.99|434.67|431.55|0
1650872120000|2022-04-25 07:35:20|434.66|431.54|434.66|431.54|434.66|431.54|434.59|431.47|0
1650872130000|2022-04-25 07:35:30|434.96|431.84|435.56|432.44|435.56|432.44|434.96|431.84|0
1650872140000|2022-04-25 07:35:40|435.63|432.51|436|432.88|436.15|433.03|435.63|432.51|0
1650872150000|2022-04-25 07:35:50|435.7|432.58|436.3|433.18|436.3|433.18|435.7|432.58|0
1650872160000|2022-04-25 07:36:00|436.15|433.03|436.3|433.18|436.3|433.18|436.15|433.03|0
1650872170000|2022-04-25 07:36:10|436.52|433.4|435.7|432.58|436.52|433.4|435.7|432.58|0
1650872180000|2022-04-25 07:36:20|435.56|432.44|435.41|432.29|435.56|432.44|435.34|432.22|0
1650872190000|2022-04-25 07:36:30|435.34|432.22|435.41|432.29|435.55|432.43|435.11|431.99|0
1650872200000|2022-04-25 07:36:40|435.34|432.22|435.48|432.36|435.48|432.36|435.34|432.22|0
1650872210000|2022-04-25 07:36:50|435.7|432.58|435.93|432.81|436|432.88|435.7|432.58|0
1650872220000|2022-04-25 07:37:00|435.85|432.73|436.08|432.96|436.08|432.96|435.85|432.73|0
1650872230000|2022-04-25 07:37:10|436.15|433.03|436.08|432.96|436.15|433.03|435.93|432.81|0
1650872240000|2022-04-25 07:37:20|436.45|433.33|436.89|433.77|436.89|433.77|436.45|433.33|0
1650872250000|2022-04-25 07:37:30|436.97|433.85|436.97|433.85|437.04|433.92|436.97|433.85|0
1650872260000|2022-04-25 07:37:40|436.89|433.77|436.52|433.4|436.89|433.77|436.37|433.25|0
1650872270000|2022-04-25 07:37:50|436.59|433.47|436.59|433.47|436.59|433.47|436.59|433.47|0
1650872280000|2022-04-25 07:38:00|436.45|433.33|436.52|433.4|436.52|433.4|436.45|433.33|0
1650872290000|2022-04-25 07:38:10|436.67|433.55|436.89|433.77|437.04|433.92|436.67|433.55|0
1650872300000|2022-04-25 07:38:20|436.74|433.62|436|432.88|436.74|433.62|436|432.88|0
1650872310000|2022-04-25 07:38:30|436.15|433.03|436.08|432.96|436.15|433.03|436|432.88|0
1650872320000|2022-04-25 07:38:40|436|432.88|436.74|433.62|436.74|433.62|436|432.88|0
1650872330000|2022-04-25 07:38:50|436.89|433.77|436.89|433.77|437.04|433.92|436.89|433.77|0
1650872340000|2022-04-25 07:39:00|437.04|433.92|436.3|433.18|437.04|433.92|436.3|433.18|0
1650872350000|2022-04-25 07:39:10|436.15|433.03|435.85|432.73|436.15|433.03|435.85|432.73|0
1650872360000|2022-04-25 07:39:20|435.26|432.14|435.41|432.29|435.41|432.29|435.26|432.14|0
1650872370000|2022-04-25 07:39:30|435.26|432.14|435.33|432.21|435.7|432.58|435.26|432.14|0
1650872380000|2022-04-25 07:39:40|435.26|432.14|435.63|432.51|435.63|432.51|435.26|432.14|0
1650872390000|2022-04-25 07:39:50|435.7|432.58|435.93|432.81|436|432.88|435.63|432.51|0
1650872400000|2022-04-25 07:40:00|436|432.88|435.55|432.43|436.08|432.96|435.55|432.43|0
1650872410000|2022-04-25 07:40:10|435.4|432.28|435.7|432.58|435.7|432.58|435.4|432.28|0
1650872420000|2022-04-25 07:40:20|435.55|432.43|435.55|432.43|435.63|432.51|435.48|432.36|0
1650872430000|2022-04-25 07:40:30|435.7|432.58|436.3|433.18|436.3|433.18|435.7|432.58|0
1650872440000|2022-04-25 07:40:40|436.45|433.33|436.89|433.77|436.89|433.77|436.44|433.32|0
1650872450000|2022-04-25 07:40:50|437.19|434.07|437.42|434.3|437.42|434.3|437.19|434.07|0
1650872460000|2022-04-25 07:41:00|437.49|434.37|437.19|434.07|437.49|434.37|437.19|434.07|0
1650872470000|2022-04-25 07:41:10|437.34|434.22|437.49|434.37|437.78|434.66|437.34|434.22|0
1650872480000|2022-04-25 07:41:20|437.34|434.22|437.19|434.07|437.42|434.3|437.04|433.92|0
1650872490000|2022-04-25 07:41:30|437.04|433.92|436.22|433.1|437.04|433.92|436.22|433.1|0
1650872500000|2022-04-25 07:41:40|436.08|432.96|436.52|433.4|436.59|433.47|436.08|432.96|0
1650872510000|2022-04-25 07:41:50|436.89|433.77|436.82|433.7|436.89|433.77|436.74|433.62|0
1650872520000|2022-04-25 07:42:00|437.12|434|437.34|434.22|437.34|434.22|437.04|433.92|0
1650872530000|2022-04-25 07:42:10|437.19|434.07|437.19|434.07|437.34|434.22|437.19|434.07|0
1650872540000|2022-04-25 07:42:20|437.34|434.22|437.19|434.07|437.34|434.22|437.04|433.92|0
1650872550000|2022-04-25 07:42:30|437.34|434.22|437.86|434.74|437.86|434.74|437.34|434.22|0
1650872560000|2022-04-25 07:42:40|437.78|434.66|437.86|434.74|437.86|434.74|437.78|434.66|0
1650872570000|2022-04-25 07:42:50|437.93|434.81|437.49|434.37|438.23|435.11|437.49|434.37|0
1650872580000|2022-04-25 07:43:00|437.78|434.66|437.49|434.37|437.78|434.66|437.49|434.37|0
1650872590000|2022-04-25 07:43:10|437.12|434|437.19|434.07|437.56|434.44|437.12|434|0
1650872600000|2022-04-25 07:43:20|437.04|433.92|436.52|433.4|437.04|433.92|436.44|433.32|0
1650872610000|2022-04-25 07:43:30|436.15|433.03|436.22|433.1|436.22|433.1|436.15|433.03|0
1650872620000|2022-04-25 07:43:40|436.3|433.18|436|432.88|436.44|433.32|435.85|432.73|0
1650872630000|2022-04-25 07:43:50|436.07|432.95|435.85|432.73|436.07|432.95|435.85|432.73|0
1650872640000|2022-04-25 07:44:00|436.07|432.95|436.29|433.17|436.29|433.17|435.93|432.81|0
1650872650000|2022-04-25 07:44:10|436.07|432.95|435.4|432.28|436.07|432.95|435.4|432.28|0
1650872660000|2022-04-25 07:44:20|435.25|432.13|434.07|430.95|435.25|432.13|434.07|430.95|0
1650872670000|2022-04-25 07:44:30|434|430.88|433.7|430.58|434|430.88|433.55|430.43|0
1650872680000|2022-04-25 07:44:40|434.07|430.95|434.36|431.24|434.51|431.39|434.07|430.95|0
1650872690000|2022-04-25 07:44:50|434.22|431.1|434.74|431.62|434.74|431.62|434.22|431.1|0
1650872700000|2022-04-25 07:45:00|434.66|431.54|434.44|431.32|434.66|431.54|434.36|431.24|0
1650872710000|2022-04-25 07:45:10|434.81|431.69|435.03|431.91|435.11|431.99|434.81|431.69|0
1650872720000|2022-04-25 07:45:20|434.96|431.84|435.33|432.21|435.33|432.21|434.96|431.84|0
1650872730000|2022-04-25 07:45:30|435.25|432.13|434.36|431.24|435.25|432.13|434.36|431.24|0
1650872740000|2022-04-25 07:45:40|434.22|431.1|434.51|431.39|434.59|431.47|434.22|431.1|0
1650872750000|2022-04-25 07:45:50|434.59|431.47|434.29|431.17|434.59|431.47|434.29|431.17|0
1650872760000|2022-04-25 07:46:00|434.44|431.32|434.66|431.54|434.66|431.54|434.44|431.32|0
1650872770000|2022-04-25 07:46:10|434.74|431.62|434.59|431.47|434.74|431.62|434.59|431.47|0
1650872780000|2022-04-25 07:46:20|434.29|431.17|434.07|430.95|434.29|431.17|434.07|430.95|0
1650872790000|2022-04-25 07:46:30|434|430.88|433.7|430.58|434|430.88|433.7|430.58|0
1650872800000|2022-04-25 07:46:40|433.47|430.35|434.14|431.02|434.14|431.02|433.47|430.35|0
1650872810000|2022-04-25 07:46:50|434.07|430.95|434.14|431.02|434.29|431.17|434.07|430.95|0
1650872820000|2022-04-25 07:47:00|434.36|431.24|434.89|431.77|434.89|431.77|434.22|431.1|0
1650872830000|2022-04-25 07:47:10|435.03|431.91|435.25|432.13|435.4|432.28|435.03|431.91|0
1650872840000|2022-04-25 07:47:20|435.11|431.99|435.33|432.21|435.33|432.21|434.89|431.77|0
1650872850000|2022-04-25 07:47:30|435.11|431.99|434.51|431.39|435.18|432.06|434.51|431.39|0
1650872860000|2022-04-25 07:47:40|434.44|431.32|433.18|430.06|434.44|431.32|433.18|430.06|0
1650872870000|2022-04-25 07:47:50|433.03|429.91|433.33|430.21|433.33|430.21|433.03|429.91|0
1650872880000|2022-04-25 07:48:00|433.47|430.35|433.85|430.73|433.92|430.8|433.47|430.35|0
1650872890000|2022-04-25 07:48:10|433.26|430.14|433.62|430.5|433.62|430.5|433.26|430.14|0
1650872900000|2022-04-25 07:48:20|433.77|430.65|434|430.88|434|430.88|433.7|430.58|0
1650872910000|2022-04-25 07:48:30|434.07|430.95|434.88|431.76|434.88|431.76|434.07|430.95|0
1650872920000|2022-04-25 07:48:40|435.03|431.91|435.1|431.98|435.1|431.98|434.96|431.84|0
1650872930000|2022-04-25 07:48:50|435.18|432.06|435.4|432.28|435.4|432.28|435.1|431.98|0
1650872940000|2022-04-25 07:49:00|435.55|432.43|436|432.88|436|432.88|435.33|432.21|0
1650872950000|2022-04-25 07:49:10|436.22|433.1|436.29|433.17|436.29|433.17|436.22|433.1|0
1650872960000|2022-04-25 07:49:20|436.22|433.1|436.14|433.02|436.22|433.1|436|432.88|0
1650872970000|2022-04-25 07:49:30|436.22|433.1|436.37|433.25|436.37|433.25|436.22|433.1|0
1650872980000|2022-04-25 07:49:40|435.78|432.66|436.14|433.02|436.14|433.02|435.78|432.66|0
1650872990000|2022-04-25 07:49:50|436.89|433.77|436.74|433.62|436.89|433.77|436.59|433.47|0
1650873000000|2022-04-25 07:50:00|436.96|433.84|436.44|433.32|436.96|433.84|436.44|433.32|0
1650873010000|2022-04-25 07:50:10|436.52|433.4|436.22|433.1|436.52|433.4|436.22|433.1|0
1650873020000|2022-04-25 07:50:20|436.14|433.02|438.08|434.96|438.08|434.96|436.14|433.02|0
1650873030000|2022-04-25 07:50:30|438.01|434.89|439.12|436|439.12|436|438.01|434.89|0
1650873040000|2022-04-25 07:50:40|438.97|435.85|438.75|435.63|438.97|435.85|438.6|435.48|0
1650873050000|2022-04-25 07:50:50|439.12|436|439.27|436.15|439.5|436.38|439.12|436|0
1650873060000|2022-04-25 07:51:00|439.12|436|439.42|436.3|439.42|436.3|439.12|436|0
1650873070000|2022-04-25 07:51:10|438.97|435.85|439.27|436.15|439.42|436.3|438.97|435.85|0
1650873080000|2022-04-25 07:51:20|438.9|435.78|439.12|436|439.42|436.3|438.9|435.78|0
1650873090000|2022-04-25 07:51:30|439.2|436.08|438.9|435.78|439.2|436.08|438.75|435.63|0
1650873100000|2022-04-25 07:51:40|438.75|435.63|438.67|435.55|438.82|435.7|438.67|435.55|0
1650873110000|2022-04-25 07:51:50|438.75|435.63|438.97|435.85|439.05|435.93|438.75|435.63|0
1650873120000|2022-04-25 07:52:00|438.82|435.7|438.97|435.85|438.97|435.85|438.6|435.48|0
1650873130000|2022-04-25 07:52:10|438.75|435.63|437.93|434.81|438.75|435.63|437.86|434.74|0
1650873140000|2022-04-25 07:52:20|438.23|435.11|437.63|434.51|438.3|435.18|437.63|434.51|0
1650873150000|2022-04-25 07:52:30|437.93|434.81|437.56|434.44|438.01|434.89|437.56|434.44|0
1650873160000|2022-04-25 07:52:40|437.48|434.36|438.97|435.85|438.97|435.85|437.48|434.36|0
1650873170000|2022-04-25 07:52:50|439.05|435.93|439.87|436.75|439.87|436.75|439.05|435.93|0
1650873180000|2022-04-25 07:53:00|439.72|436.6|440.55|437.43|440.55|437.43|439.72|436.6|0
1650873190000|2022-04-25 07:53:10|440.47|437.35|440.02|436.9|440.47|437.35|440.02|436.9|0
1650873200000|2022-04-25 07:53:20|439.42|436.3|439.12|436|439.42|436.3|439.12|436|0
1650873210000|2022-04-25 07:53:30|439.35|436.23|439.57|436.45|439.57|436.45|439.2|436.08|0
1650873220000|2022-04-25 07:53:40|439.87|436.75|440.47|437.35|440.47|437.35|439.87|436.75|0
1650873230000|2022-04-25 07:53:50|440.02|436.9|440.02|436.9|440.02|436.9|439.95|436.83|0
1650873240000|2022-04-25 07:54:00|440.32|437.2|440.17|437.05|440.47|437.35|440.17|437.05|0
1650873250000|2022-04-25 07:54:10|439.5|436.38|439.8|436.68|439.8|436.68|439.5|436.38|0
1650873260000|2022-04-25 07:54:20|439.72|436.6|440.32|437.2|440.4|437.28|439.72|436.6|0
1650873270000|2022-04-25 07:54:30|440.25|437.13|440.25|437.13|440.25|437.13|439.87|436.75|0
1650873280000|2022-04-25 07:54:40|440.17|437.05|440.39|437.27|440.39|437.27|440.17|437.05|0
1650873290000|2022-04-25 07:54:50|439.72|436.6|439.5|436.38|439.87|436.75|439.5|436.38|0
1650873300000|2022-04-25 07:55:00|439.57|436.45|439.72|436.6|439.8|436.68|439.5|436.38|0
1650873310000|2022-04-25 07:55:10|439.65|436.53|439.65|436.53|439.65|436.53|439.65|436.53|0
1650873320000|2022-04-25 07:55:20|439.72|436.6|440.02|436.9|440.17|437.05|439.72|436.6|0
1650873330000|2022-04-25 07:55:30|439.95|436.83|440.1|436.98|440.47|437.35|439.95|436.83|0
1650873340000|2022-04-25 07:55:40|440.32|437.2|439.72|436.6|440.32|437.2|439.42|436.3|0
1650873350000|2022-04-25 07:55:50|440.02|436.9|439.42|436.3|440.02|436.9|439.42|436.3|0
1650873360000|2022-04-25 07:56:00|439.35|436.23|438.9|435.78|439.35|436.23|438.9|435.78|0
1650873370000|2022-04-25 07:56:10|438.6|435.48|438.23|435.11|438.6|435.48|438.23|435.11|0
1650873380000|2022-04-25 07:56:20|438.37|435.25|438.45|435.33|438.45|435.33|438.23|435.11|0
1650873390000|2022-04-25 07:56:30|438.37|435.25|438.6|435.48|438.67|435.55|438.37|435.25|0
1650873400000|2022-04-25 07:56:40|438.67|435.55|439.12|436|439.2|436.08|438.67|435.55|0
1650873410000|2022-04-25 07:56:50|439.8|436.68|439.87|436.75|440.02|436.9|439.8|436.68|0
1650873420000|2022-04-25 07:57:00|439.8|436.68|440.39|437.27|440.39|437.27|439.72|436.6|0
1650873430000|2022-04-25 07:57:10|440.77|437.65|440.09|436.97|440.77|437.65|440.09|436.97|0
1650873440000|2022-04-25 07:57:20|440.17|437.05|439.72|436.6|440.17|437.05|439.72|436.6|0
1650873450000|2022-04-25 07:57:30|439.42|436.3|438.67|435.55|439.42|436.3|438.6|435.48|0
1650873460000|2022-04-25 07:57:40|437.55|434.43|439.96|436.84|439.96|436.84|437.55|434.43|0
1650873470000|2022-04-25 07:57:50|440.04|436.92|439.39|436.27|440.19|437.07|439.39|436.27|0
1650873480000|2022-04-25 07:58:00|439.24|436.12|438.89|435.77|439.24|436.12|438.59|435.47|0
1650873490000|2022-04-25 07:58:10|439.11|435.99|438.51|435.39|439.11|435.99|438.51|435.39|0
1650873500000|2022-04-25 07:58:20|438.59|435.47|438.66|435.54|438.66|435.54|438.51|435.39|0
1650873510000|2022-04-25 07:58:30|438.74|435.62|438.51|435.39|438.74|435.62|438.44|435.32|0
1650873520000|2022-04-25 07:58:40|438.44|435.32|437.93|434.81|438.44|435.32|437.93|434.81|0
1650873530000|2022-04-25 07:58:50|437.86|434.74|437.26|434.14|437.86|434.74|437.26|434.14|0
1650873540000|2022-04-25 07:59:00|437.41|434.29|437.64|434.52|437.64|434.52|437.26|434.14|0
1650873550000|2022-04-25 07:59:10|437.71|434.59|438.23|435.11|438.3|435.18|437.71|434.59|0
1650873560000|2022-04-25 07:59:20|438.16|435.04|437.71|434.59|438.16|435.04|437.41|434.29|0
1650873570000|2022-04-25 07:59:30|437.64|434.52|438.75|435.63|438.75|435.63|437.64|434.52|0
1650873580000|2022-04-25 07:59:40|438.83|435.71|438.9|435.78|439.05|435.93|438.83|435.71|0
1650873590000|2022-04-25 07:59:50|438.83|435.71|439.05|435.93|439.05|435.93|438.68|435.56|0
1650873600000|2022-04-25 08:00:00|439.35|436.23|439.5|436.38|439.5|436.38|439.2|436.08|0
1650873610000|2022-04-25 08:00:10|439.65|436.53|439.65|436.53|439.95|436.83|439.65|436.53|0
1650873620000|2022-04-25 08:00:20|439.8|436.68|440.55|437.43|440.55|437.43|439.8|436.68|0
1650873630000|2022-04-25 08:00:30|441|437.88|439.2|436.08|441|437.88|439.2|436.08|0
1650873640000|2022-04-25 08:00:40|439.13|436.01|438.6|435.48|439.13|436.01|438.6|435.48|0
1650873650000|2022-04-25 08:00:50|438.23|435.11|437.71|434.59|438.23|435.11|437.71|434.59|0
1650873660000|2022-04-25 08:01:00|437.63|434.51|438.01|434.89|438.01|434.89|437.63|434.51|0
1650873670000|2022-04-25 08:01:10|438.6|435.48|437.86|434.74|438.6|435.48|437.86|434.74|0
1650873680000|2022-04-25 08:01:20|437.56|434.44|436.96|433.84|437.56|434.44|436.96|433.84|0
1650873690000|2022-04-25 08:01:30|436.81|433.69|437.11|433.99|437.11|433.99|436.81|433.69|0
1650873700000|2022-04-25 08:01:40|437.04|433.92|437.11|433.99|437.11|433.99|437.04|433.92|0
1650873710000|2022-04-25 08:01:50|436.96|433.84|437.48|434.36|437.48|434.36|436.66|433.54|0
1650873720000|2022-04-25 08:02:00|436.96|433.84|437.26|434.14|437.26|434.14|436.89|433.77|0
1650873730000|2022-04-25 08:02:10|437.56|434.44|437.04|433.92|437.56|434.44|437.04|433.92|0
1650873740000|2022-04-25 08:02:20|436.96|433.84|437.11|433.99|437.19|434.07|436.96|433.84|0
1650873750000|2022-04-25 08:02:30|437.26|434.14|437.86|434.74|437.86|434.74|437.26|434.14|0
1650873760000|2022-04-25 08:02:40|438|434.88|437.85|434.73|438|434.88|437.85|434.73|0
1650873770000|2022-04-25 08:02:50|437.63|434.51|436.96|433.84|437.63|434.51|436.96|433.84|0
1650873780000|2022-04-25 08:03:00|436.81|433.69|435.99|432.87|436.81|433.69|435.99|432.87|0
1650873790000|2022-04-25 08:03:10|435.92|432.8|436.06|432.94|436.06|432.94|435.77|432.65|0
1650873800000|2022-04-25 08:03:20|435.77|432.65|435.84|432.72|436.06|432.94|435.77|432.65|0
1650873810000|2022-04-25 08:03:30|435.92|432.8|435.62|432.5|435.92|432.8|435.62|432.5|0
1650873820000|2022-04-25 08:03:40|435.77|432.65|435.25|432.13|435.77|432.65|435.25|432.13|0
1650873830000|2022-04-25 08:03:50|435.47|432.35|435.55|432.43|435.55|432.43|435.47|432.35|0
1650873840000|2022-04-25 08:04:00|435.32|432.2|435.17|432.05|435.4|432.28|435.17|432.05|0
1650873850000|2022-04-25 08:04:10|435.02|431.9|435.17|432.05|435.17|432.05|434.87|431.75|0
1650873860000|2022-04-25 08:04:20|435.02|431.9|435.02|431.9|435.02|431.9|434.87|431.75|0
1650873870000|2022-04-25 08:04:30|435.47|432.35|435.47|432.35|435.55|432.43|435.47|432.35|0
1650873880000|2022-04-25 08:04:40|435.55|432.43|435.25|432.13|435.55|432.43|435.02|431.9|0
1650873890000|2022-04-25 08:04:50|435.17|432.05|435.1|431.98|435.17|432.05|435.02|431.9|0
1650873900000|2022-04-25 08:05:00|435.17|432.05|434.95|431.83|435.17|432.05|434.72|431.6|0
1650873910000|2022-04-25 08:05:10|434.87|431.75|434.87|431.75|434.87|431.75|434.8|431.68|0
1650873920000|2022-04-25 08:05:20|434.72|431.6|434.5|431.38|434.87|431.75|434.5|431.38|0
1650873930000|2022-04-25 08:05:30|434.65|431.53|434.65|431.53|434.65|431.53|434.58|431.46|0
1650873940000|2022-04-25 08:05:40|434.36|431.24|434.13|431.01|434.36|431.24|434.13|431.01|0
1650873950000|2022-04-25 08:05:50|434.28|431.16|434.36|431.24|434.36|431.24|434.28|431.16|0
1650873960000|2022-04-25 08:06:00|434.28|431.16|432.87|429.75|434.28|431.16|432.87|429.75|0
1650873970000|2022-04-25 08:06:10|433.09|429.97|432.65|429.53|433.09|429.97|432.65|429.53|0
1650873980000|2022-04-25 08:06:20|432.28|429.16|432.5|429.38|432.5|429.38|432.28|429.16|0
1650873990000|2022-04-25 08:06:30|432.65|429.53|432.79|429.67|432.79|429.67|432.65|429.53|0
1650874000000|2022-04-25 08:06:40|432.94|429.82|432.94|429.82|433.24|430.12|432.94|429.82|0
1650874010000|2022-04-25 08:06:50|432.87|429.75|432.79|429.67|432.87|429.75|432.79|429.67|0
1650874020000|2022-04-25 08:07:00|432.64|429.52|432.57|429.45|432.79|429.67|432.57|429.45|0
1650874030000|2022-04-25 08:07:10|432.5|429.38|432.5|429.38|432.5|429.38|432.5|429.38|0
1650874040000|2022-04-25 08:07:20|432.2|429.08|431.76|428.64|432.2|429.08|431.76|428.64|0
1650874050000|2022-04-25 08:07:30|431.68|428.56|431.46|428.34|431.68|428.56|431.46|428.34|0
1650874060000|2022-04-25 08:07:40|431.61|428.49|432.05|428.93|432.2|429.08|431.61|428.49|0
1650874070000|2022-04-25 08:07:50|432.2|429.08|432.35|429.23|432.35|429.23|432.2|429.08|0
1650874080000|2022-04-25 08:08:00|432.57|429.45|432.64|429.52|432.64|429.52|432.5|429.38|0
1650874090000|2022-04-25 08:08:10|433.02|429.9|433.24|430.12|433.24|430.12|432.94|429.82|0
1650874100000|2022-04-25 08:08:20|433.09|429.97|433.09|429.97|433.09|429.97|432.94|429.82|0
1650874110000|2022-04-25 08:08:30|433.24|430.12|433.09|429.97|433.24|430.12|433.09|429.97|0
1650874120000|2022-04-25 08:08:40|433.39|430.27|433.39|430.27|433.53|430.41|433.39|430.27|0
1650874130000|2022-04-25 08:08:50|433.53|430.41|434.28|431.16|434.28|431.16|433.53|430.41|0
1650874140000|2022-04-25 08:09:00|434.43|431.31|434.28|431.16|434.57|431.45|434.28|431.16|0
1650874150000|2022-04-25 08:09:10|434.35|431.23|434.57|431.45|434.57|431.45|434.35|431.23|0
1650874160000|2022-04-25 08:09:20|434.72|431.6|435.02|431.9|435.17|432.05|434.72|431.6|0
1650874170000|2022-04-25 08:09:30|435.17|432.05|435.47|432.35|435.47|432.35|435.17|432.05|0
1650874180000|2022-04-25 08:09:40|435.32|432.2|435.02|431.9|435.32|432.2|435.02|431.9|0
1650874190000|2022-04-25 08:09:50|434.87|431.75|435.47|432.35|435.47|432.35|434.87|431.75|0
1650874200000|2022-04-25 08:10:00|435.61|432.49|434.95|431.83|435.61|432.49|434.87|431.75|0
1650874210000|2022-04-25 08:10:10|435.02|431.9|434.87|431.75|435.32|432.2|434.87|431.75|0
1650874220000|2022-04-25 08:10:20|435.02|431.9|435.25|432.13|435.25|432.13|435.02|431.9|0
1650874230000|2022-04-25 08:10:30|434.95|431.83|434.72|431.6|435.02|431.9|434.42|431.3|0
1650874240000|2022-04-25 08:10:40|435.02|431.9|434.8|431.68|435.02|431.9|434.8|431.68|0
1650874250000|2022-04-25 08:10:50|434.72|431.6|434.72|431.6|434.72|431.6|434.57|431.45|0
1650874260000|2022-04-25 08:11:00|434.8|431.68|434.87|431.75|434.95|431.83|434.8|431.68|0
1650874270000|2022-04-25 08:11:10|434.72|431.6|434.87|431.75|434.87|431.75|434.57|431.45|0
1650874280000|2022-04-25 08:11:20|435.02|431.9|434.87|431.75|435.02|431.9|434.8|431.68|0
1650874290000|2022-04-25 08:11:30|435.02|431.9|435.69|432.57|435.69|432.57|435.02|431.9|0
1650874300000|2022-04-25 08:11:40|435.76|432.64|436.44|433.32|436.44|433.32|435.76|432.64|0
1650874310000|2022-04-25 08:11:50|436.51|433.39|436.51|433.39|436.51|433.39|436.36|433.24|0
1650874320000|2022-04-25 08:12:00|436.59|433.47|436.96|433.84|436.96|433.84|436.59|433.47|0
1650874330000|2022-04-25 08:12:10|437.03|433.91|437.33|434.21|437.33|434.21|437.03|433.91|0
1650874340000|2022-04-25 08:12:20|437.25|434.13|436.96|433.84|437.25|434.13|436.96|433.84|0
1650874350000|2022-04-25 08:12:30|437.4|434.28|437.33|434.21|437.4|434.28|437.1|433.98|0
1650874360000|2022-04-25 08:12:40|437.25|434.13|437.4|434.28|437.4|434.28|437.25|434.13|0
1650874370000|2022-04-25 08:12:50|437.55|434.43|437.25|434.13|437.55|434.43|437.25|434.13|0
1650874380000|2022-04-25 08:13:00|437.4|434.28|437.25|434.13|437.55|434.43|437.25|434.13|0
1650874390000|2022-04-25 08:13:10|437.33|434.21|438.6|435.48|438.6|435.48|437.33|434.21|0
1650874400000|2022-04-25 08:13:20|438.15|435.03|438.15|435.03|438.15|435.03|438.08|434.96|0
1650874410000|2022-04-25 08:13:30|438|434.88|438.3|435.18|438.3|435.18|437.85|434.73|0
1650874420000|2022-04-25 08:13:40|438.15|435.03|438.45|435.33|438.45|435.33|438.15|435.03|0
1650874430000|2022-04-25 08:13:50|438.75|435.63|438.53|435.41|438.83|435.71|438.53|435.41|0
1650874440000|2022-04-25 08:14:00|438.3|435.18|438.3|435.18|438.45|435.33|438.3|435.18|0
1650874450000|2022-04-25 08:14:10|438.15|435.03|438.08|434.96|438.15|435.03|438.08|434.96|0
1650874460000|2022-04-25 08:14:20|438.15|435.03|438|434.88|438.15|435.03|438|434.88|0
1650874470000|2022-04-25 08:14:30|438.3|435.18|438.45|435.33|438.45|435.33|438.3|435.18|0
1650874480000|2022-04-25 08:14:40|438.3|435.18|438|434.88|438.3|435.18|438|434.88|0
1650874490000|2022-04-25 08:14:50|437.7|434.58|437.25|434.13|437.7|434.58|437.25|434.13|0
1650874500000|2022-04-25 08:15:00|436.95|433.83|436.95|433.83|436.95|433.83|436.8|433.68|0
1650874510000|2022-04-25 08:15:10|437.25|434.13|437.4|434.28|437.4|434.28|437.25|434.13|0
1650874520000|2022-04-25 08:15:20|437.55|434.43|437.25|434.13|437.7|434.58|437.25|434.13|0
1650874530000|2022-04-25 08:15:30|437.1|433.98|436.58|433.46|437.18|434.06|436.58|433.46|0
1650874540000|2022-04-25 08:15:40|436.51|433.39|435.91|432.79|436.51|433.39|435.91|432.79|0
1650874550000|2022-04-25 08:15:50|436.14|433.02|436.21|433.09|436.21|433.09|436.06|432.94|0
1650874560000|2022-04-25 08:16:00|436.29|433.17|436.36|433.24|436.36|433.24|436.21|433.09|0
1650874570000|2022-04-25 08:16:10|436.21|433.09|435.24|432.12|436.21|433.09|435.24|432.12|0
1650874580000|2022-04-25 08:16:20|435.31|432.19|434.87|431.75|435.31|432.19|434.72|431.6|0
1650874590000|2022-04-25 08:16:30|435.09|431.97|435.31|432.19|435.31|432.19|435.09|431.97|0
1650874600000|2022-04-25 08:16:40|435.46|432.34|435.46|432.34|435.46|432.34|435.31|432.19|0
1650874610000|2022-04-25 08:16:50|434.95|431.83|434.95|431.83|434.95|431.83|434.87|431.75|0
1650874620000|2022-04-25 08:17:00|434.65|431.53|435.17|432.05|435.17|432.05|434.65|431.53|0
1650874630000|2022-04-25 08:17:10|435.09|431.97|435.31|432.19|435.31|432.19|435.09|431.97|0
1650874640000|2022-04-25 08:17:20|435.39|432.27|435.24|432.12|435.39|432.27|435.17|432.05|0
1650874650000|2022-04-25 08:17:30|435.46|432.34|435.02|431.9|435.54|432.42|435.02|431.9|0
1650874660000|2022-04-25 08:17:40|435.24|432.12|435.61|432.49|435.61|432.49|435.24|432.12|0
1650874670000|2022-04-25 08:17:50|435.76|432.64|436.36|433.24|436.36|433.24|435.76|432.64|0
1650874680000|2022-04-25 08:18:00|436.43|433.31|436.95|433.83|436.95|433.83|436.43|433.31|0
1650874690000|2022-04-25 08:18:10|437.25|434.13|436.95|433.83|437.25|434.13|436.95|433.83|0
1650874700000|2022-04-25 08:18:20|436.51|433.39|436.36|433.24|436.58|433.46|436.21|433.09|0
1650874710000|2022-04-25 08:18:30|436.43|433.31|436.65|433.53|436.65|433.53|436.43|433.31|0
1650874720000|2022-04-25 08:18:40|436.8|433.68|436.65|433.53|436.8|433.68|436.65|433.53|0
1650874730000|2022-04-25 08:18:50|436.8|433.68|436.95|433.83|436.95|433.83|436.65|433.53|0
1650874740000|2022-04-25 08:19:00|436.65|433.53|436.51|433.39|436.65|433.53|436.36|433.24|0
1650874750000|2022-04-25 08:19:10|436.28|433.16|436.21|433.09|436.36|433.24|436.21|433.09|0
1650874760000|2022-04-25 08:19:20|435.76|432.64|436.21|433.09|436.21|433.09|435.76|432.64|0
1650874770000|2022-04-25 08:19:30|436.14|433.02|436.95|433.83|436.95|433.83|435.91|432.79|0
1650874780000|2022-04-25 08:19:40|436.8|433.68|436.72|433.6|436.8|433.68|436.65|433.53|0
1650874790000|2022-04-25 08:19:50|436.8|433.68|436.2|433.08|436.8|433.68|436.2|433.08|0
1650874800000|2022-04-25 08:20:00|436.28|433.16|435.98|432.86|436.28|433.16|435.98|432.86|0
1650874810000|2022-04-25 08:20:10|435.9|432.78|436.2|433.08|436.2|433.08|435.9|432.78|0
1650874820000|2022-04-25 08:20:20|436.05|432.93|436.2|433.08|436.35|433.23|436.05|432.93|0
1650874830000|2022-04-25 08:20:30|436.5|433.38|436.57|433.45|437.09|433.97|436.5|433.38|0
1650874840000|2022-04-25 08:20:40|436.65|433.53|436.8|433.68|436.8|433.68|436.65|433.53|0
1650874850000|2022-04-25 08:20:50|436.87|433.75|437.09|433.97|437.09|433.97|436.87|433.75|0
1650874860000|2022-04-25 08:21:00|436.8|433.68|436.65|433.53|436.8|433.68|436.65|433.53|0
1650874870000|2022-04-25 08:21:10|436.5|433.38|436.65|433.53|436.65|433.53|436.5|433.38|0
1650874880000|2022-04-25 08:21:20|436.5|433.38|436.65|433.53|436.65|433.53|436.28|433.16|0
1650874890000|2022-04-25 08:21:30|436.87|433.75|436.57|433.45|436.94|433.82|436.57|433.45|0
1650874900000|2022-04-25 08:21:40|436.65|433.53|436.5|433.38|436.65|433.53|436.5|433.38|0
1650874910000|2022-04-25 08:21:50|436.35|433.23|436.79|433.67|436.79|433.67|436.35|433.23|0
1650874920000|2022-04-25 08:22:00|436.65|433.53|436.72|433.6|436.72|433.6|436.57|433.45|0
1650874930000|2022-04-25 08:22:10|436.87|433.75|436.72|433.6|436.87|433.75|436.72|433.6|0
1650874940000|2022-04-25 08:22:20|436.87|433.75|437.99|434.87|437.99|434.87|436.87|433.75|0
1650874950000|2022-04-25 08:22:30|437.84|434.72|438.14|435.02|438.14|435.02|437.84|434.72|0
1650874960000|2022-04-25 08:22:40|437.99|434.87|437.99|434.87|437.99|434.87|437.99|434.87|0
1650874970000|2022-04-25 08:22:50|438.14|435.02|438.07|434.95|438.14|435.02|437.99|434.87|0
1650874980000|2022-04-25 08:23:00|438.29|435.17|438.44|435.32|438.44|435.32|438.29|435.17|0
1650874990000|2022-04-25 08:23:10|438.59|435.47|438.44|435.32|438.73|435.61|438.44|435.32|0
1650875000000|2022-04-25 08:23:20|438.59|435.47|438.44|435.32|438.59|435.47|438.36|435.24|0
1650875010000|2022-04-25 08:23:30|438.59|435.47|438.66|435.54|438.66|435.54|438.51|435.39|0
1650875020000|2022-04-25 08:23:40|438.59|435.47|438.88|435.76|439.03|435.91|438.59|435.47|0
1650875030000|2022-04-25 08:23:50|439.03|435.91|439.11|435.99|439.11|435.99|438.73|435.61|0
1650875040000|2022-04-25 08:24:00|439.18|436.06|439.03|435.91|439.18|436.06|438.59|435.47|0
1650875050000|2022-04-25 08:24:10|439.33|436.21|439.33|436.21|439.33|436.21|439.18|436.06|0
1650875060000|2022-04-25 08:24:20|439.48|436.36|439.26|436.14|439.48|436.36|439.26|436.14|0
1650875070000|2022-04-25 08:24:30|439.33|436.21|438.58|435.46|439.33|436.21|438.58|435.46|0
1650875080000|2022-04-25 08:24:40|438.73|435.61|438.73|435.61|438.88|435.76|438.58|435.46|0
1650875090000|2022-04-25 08:24:50|438.88|435.76|438.44|435.32|439.03|435.91|438.44|435.32|0
1650875100000|2022-04-25 08:25:00|438.29|435.17|437.99|434.87|438.29|435.17|437.84|434.72|0
1650875110000|2022-04-25 08:25:10|437.84|434.72|437.47|434.35|437.84|434.72|437.47|434.35|0
1650875120000|2022-04-25 08:25:20|437.39|434.27|437.47|434.35|437.62|434.5|437.24|434.12|0
1650875130000|2022-04-25 08:25:30|437.32|434.2|436.94|433.82|437.32|434.2|436.94|433.82|0
1650875140000|2022-04-25 08:25:40|436.79|433.67|436.35|433.23|436.79|433.67|436.35|433.23|0
1650875150000|2022-04-25 08:25:50|436.27|433.15|436.5|433.38|436.5|433.38|436.13|433.01|0
1650875160000|2022-04-25 08:26:00|436.2|433.08|435.9|432.78|436.2|433.08|435.75|432.63|0
1650875170000|2022-04-25 08:26:10|435.98|432.86|436.2|433.08|436.2|433.08|435.98|432.86|0
1650875180000|2022-04-25 08:26:20|436.13|433.01|436.2|433.08|436.2|433.08|436.13|433.01|0
1650875190000|2022-04-25 08:26:30|436.35|433.23|436.35|433.23|436.79|433.67|436.35|433.23|0
1650875200000|2022-04-25 08:26:40|436.64|433.52|436.13|433.01|436.64|433.52|436.13|433.01|0
1650875210000|2022-04-25 08:26:50|436.05|432.93|436.05|432.93|436.05|432.93|435.98|432.86|0
1650875220000|2022-04-25 08:27:00|435.75|432.63|435.98|432.86|435.98|432.86|435.75|432.63|0
1650875230000|2022-04-25 08:27:10|435.9|432.78|435.98|432.86|435.98|432.86|435.75|432.63|0
1650875240000|2022-04-25 08:27:20|435.9|432.78|436.64|433.52|436.64|433.52|435.9|432.78|0
1650875250000|2022-04-25 08:27:30|436.57|433.45|436.49|433.37|436.57|433.45|436.42|433.3|0
1650875260000|2022-04-25 08:27:40|436.35|433.23|436.35|433.23|436.42|433.3|436.35|433.23|0
1650875270000|2022-04-25 08:27:50|436.42|433.3|436.64|433.52|436.79|433.67|436.42|433.3|0
1650875280000|2022-04-25 08:28:00|436.94|433.82|436.49|433.37|436.94|433.82|436.49|433.37|0
1650875290000|2022-04-25 08:28:10|436.2|433.08|436.2|433.08|436.2|433.08|436.05|432.93|0
1650875300000|2022-04-25 08:28:20|436.05|432.93|436.05|432.93|436.05|432.93|436.05|432.93|0
1650875310000|2022-04-25 08:28:30|436.2|433.08|436.2|433.08|436.2|433.08|436.2|433.08|0
1650875320000|2022-04-25 08:28:40|436.35|433.23|436.49|433.37|436.49|433.37|436.27|433.15|0
1650875330000|2022-04-25 08:28:50|436.64|433.52|436.57|433.45|436.64|433.52|436.57|433.45|0
1650875340000|2022-04-25 08:29:00|436.64|433.52|437.02|433.9|437.02|433.9|436.64|433.52|0
1650875350000|2022-04-25 08:29:10|437.09|433.97|437.84|434.72|437.84|434.72|437.09|433.97|0
1650875360000|2022-04-25 08:29:20|437.99|434.87|437.91|434.79|437.99|434.87|437.69|434.57|0
1650875370000|2022-04-25 08:29:30|437.62|434.5|437.84|434.72|437.99|434.87|437.62|434.5|0
1650875380000|2022-04-25 08:29:40|437.99|434.87|437.84|434.72|437.99|434.87|437.69|434.57|0
1650875390000|2022-04-25 08:29:50|437.99|434.87|438.28|435.16|438.51|435.39|437.99|434.87|0
1650875400000|2022-04-25 08:30:00|438.58|435.46|438.73|435.61|438.73|435.61|438.58|435.46|0
1650875410000|2022-04-25 08:30:10|438.66|435.54|437.91|434.79|438.66|435.54|437.84|434.72|0
1650875420000|2022-04-25 08:30:20|438.13|435.01|438.21|435.09|438.21|435.09|438.13|435.01|0
1650875430000|2022-04-25 08:30:30|438.06|434.94|437.84|434.72|438.06|434.94|437.84|434.72|0
1650875440000|2022-04-25 08:30:40|437.98|434.86|437.32|434.2|438.06|434.94|437.32|434.2|0
1650875450000|2022-04-25 08:30:50|437.24|434.12|437.39|434.27|437.39|434.27|437.24|434.12|0
1650875460000|2022-04-25 08:31:00|437.24|434.12|437.02|433.9|437.24|434.12|436.64|433.52|0
1650875470000|2022-04-25 08:31:10|436.94|433.82|436.79|433.67|436.94|433.82|436.79|433.67|0
1650875480000|2022-04-25 08:31:20|436.49|433.37|436.34|433.22|436.49|433.37|436.34|433.22|0
1650875490000|2022-04-25 08:31:30|436.2|433.08|436.34|433.22|436.49|433.37|436.2|433.08|0
1650875500000|2022-04-25 08:31:40|436.49|433.37|436.34|433.22|436.49|433.37|436.34|433.22|0
1650875510000|2022-04-25 08:31:50|436.05|432.93|436.34|433.22|436.34|433.22|436.05|432.93|0
1650875520000|2022-04-25 08:32:00|436.42|433.3|436.19|433.07|436.42|433.3|436.05|432.93|0
1650875530000|2022-04-25 08:32:10|436.05|432.93|435.9|432.78|436.05|432.93|435.9|432.78|0
1650875540000|2022-04-25 08:32:20|435.6|432.48|435.9|432.78|435.9|432.78|435.6|432.48|0
1650875550000|2022-04-25 08:32:30|435.75|432.63|435.3|432.18|435.75|432.63|435.3|432.18|0
1650875560000|2022-04-25 08:32:40|435.15|432.03|435|431.88|435.15|432.03|435|431.88|0
1650875570000|2022-04-25 08:32:50|435.08|431.96|435.3|432.18|435.45|432.33|435.08|431.96|0
1650875580000|2022-04-25 08:33:00|435.15|432.03|435.15|432.03|435.15|432.03|435.15|432.03|0
1650875590000|2022-04-25 08:33:10|435.45|432.33|435.9|432.78|435.9|432.78|435.45|432.33|0
1650875600000|2022-04-25 08:33:20|436.12|433|435.75|432.63|436.12|433|435.75|432.63|0
1650875610000|2022-04-25 08:33:30|436.05|432.93|436.42|433.3|436.42|433.3|436.05|432.93|0
1650875620000|2022-04-25 08:33:40|436.49|433.37|436.87|433.75|436.87|433.75|436.27|433.15|0
1650875630000|2022-04-25 08:33:50|436.64|433.52|437.24|434.12|437.24|434.12|436.64|433.52|0
1650875640000|2022-04-25 08:34:00|437.39|434.27|437.09|433.97|437.39|434.27|437.09|433.97|0
1650875650000|2022-04-25 08:34:10|437.17|434.05|437.24|434.12|437.39|434.27|437.17|434.05|0
1650875660000|2022-04-25 08:34:20|437.39|434.27|437.46|434.34|437.61|434.49|437.39|434.27|0
1650875670000|2022-04-25 08:34:30|437.31|434.19|436.87|433.75|437.31|434.19|436.87|433.75|0
1650875680000|2022-04-25 08:34:40|437.09|433.97|436.49|433.37|437.09|433.97|436.49|433.37|0
1650875690000|2022-04-25 08:34:50|436.42|433.3|436.64|433.52|436.72|433.6|436.42|433.3|0
1650875700000|2022-04-25 08:35:00|436.79|433.67|437.09|433.97|437.09|433.97|436.79|433.67|0
1650875710000|2022-04-25 08:35:10|437.24|434.12|437.39|434.27|437.39|434.27|437.17|434.05|0
1650875720000|2022-04-25 08:35:20|437.17|434.05|437.31|434.19|437.31|434.19|437.17|434.05|0
1650875730000|2022-04-25 08:35:30|436.64|433.52|436.79|433.67|436.79|433.67|436.64|433.52|0
1650875740000|2022-04-25 08:35:40|436.72|433.6|436.79|433.67|436.79|433.67|436.72|433.6|0
1650875750000|2022-04-25 08:35:50|437.02|433.9|436.94|433.82|437.02|433.9|436.87|433.75|0
1650875760000|2022-04-25 08:36:00|436.79|433.67|436.79|433.67|436.79|433.67|436.64|433.52|0
1650875770000|2022-04-25 08:36:10|436.64|433.52|437.39|434.27|437.39|434.27|436.64|433.52|0
1650875780000|2022-04-25 08:36:20|437.68|434.56|437.83|434.71|437.91|434.79|437.68|434.56|0
1650875790000|2022-04-25 08:36:30|437.76|434.64|437.68|434.56|437.83|434.71|437.68|434.56|0
1650875800000|2022-04-25 08:36:40|437.83|434.71|437.31|434.19|437.83|434.71|437.24|434.12|0
1650875810000|2022-04-25 08:36:50|437.16|434.04|437.24|434.12|437.24|434.12|437.16|434.04|0
1650875820000|2022-04-25 08:37:00|436.87|433.75|436.57|433.45|436.94|433.82|436.57|433.45|0
1650875830000|2022-04-25 08:37:10|436.72|433.6|436.57|433.45|436.72|433.6|436.57|433.45|0
1650875840000|2022-04-25 08:37:20|436.49|433.37|436.42|433.3|436.57|433.45|436.42|433.3|0
1650875850000|2022-04-25 08:37:30|436.34|433.22|436.57|433.45|436.57|433.45|436.34|433.22|0
1650875860000|2022-04-25 08:37:40|436.34|433.22|436.64|433.52|436.64|433.52|436.27|433.15|0
1650875870000|2022-04-25 08:37:50|436.49|433.37|436.79|433.67|436.79|433.67|436.49|433.37|0
1650875880000|2022-04-25 08:38:00|436.87|433.75|437.31|434.19|437.38|434.26|436.87|433.75|0
1650875890000|2022-04-25 08:38:10|437.38|434.26|437.01|433.89|437.38|434.26|437.01|433.89|0
1650875900000|2022-04-25 08:38:20|436.94|433.82|436.79|433.67|436.94|433.82|436.79|433.67|0
1650875910000|2022-04-25 08:38:30|436.57|433.45|436.72|433.6|436.79|433.67|436.57|433.45|0
1650875920000|2022-04-25 08:38:40|436.79|433.67|437.09|433.97|437.09|433.97|436.72|433.6|0
1650875930000|2022-04-25 08:38:50|437.24|434.12|437.38|434.26|437.68|434.56|437.24|434.12|0
1650875940000|2022-04-25 08:39:00|437.46|434.34|437.83|434.71|437.83|434.71|437.31|434.19|0
1650875950000|2022-04-25 08:39:10|437.98|434.86|437.98|434.86|438.28|435.16|437.98|434.86|0
1650875960000|2022-04-25 08:39:20|438.06|434.94|438.13|435.01|438.13|435.01|438.06|434.94|0
1650875970000|2022-04-25 08:39:30|438.06|434.94|437.76|434.64|438.06|434.94|437.76|434.64|0
1650875980000|2022-04-25 08:39:40|437.61|434.49|437.68|434.56|437.83|434.71|437.38|434.26|0
1650875990000|2022-04-25 08:39:50|437.91|434.79|438.43|435.31|438.43|435.31|437.91|434.79|0
1650876000000|2022-04-25 08:40:00|438.36|435.24|438.36|435.24|438.36|435.24|438.28|435.16|0
1650876010000|2022-04-25 08:40:10|438.73|435.61|439.03|435.91|439.03|435.91|438.73|435.61|0
1650876020000|2022-04-25 08:40:20|439.18|436.06|439.77|436.65|439.92|436.8|439.18|436.06|0
1650876030000|2022-04-25 08:40:30|439.63|436.51|439.63|436.51|439.63|436.51|439.48|436.36|0
1650876040000|2022-04-25 08:40:40|439.48|436.36|439.4|436.28|439.63|436.51|439.4|436.28|0
1650876050000|2022-04-25 08:40:50|439.48|436.36|439.33|436.21|439.55|436.43|439.33|436.21|0
1650876060000|2022-04-25 08:41:00|439.18|436.06|440|436.88|440|436.88|439.18|436.06|0
1650876070000|2022-04-25 08:41:10|440.07|436.95|439.92|436.8|440.07|436.95|439.85|436.73|0
1650876080000|2022-04-25 08:41:20|440.07|436.95|440.15|437.03|440.15|437.03|440.07|436.95|0
1650876090000|2022-04-25 08:41:30|439.77|436.65|439.33|436.21|439.77|436.65|439.33|436.21|0
1650876100000|2022-04-25 08:41:40|439.48|436.36|439.48|436.36|439.48|436.36|439.4|436.28|0
1650876110000|2022-04-25 08:41:50|439.4|436.28|439.7|436.58|439.7|436.58|439.4|436.28|0
1650876120000|2022-04-25 08:42:00|439.55|436.43|439.77|436.65|439.77|436.65|439.55|436.43|0
1650876130000|2022-04-25 08:42:10|439.92|436.8|439.85|436.73|439.92|436.8|439.85|436.73|0
1650876140000|2022-04-25 08:42:20|440.07|436.95|439.77|436.65|440.07|436.95|439.77|436.65|0
1650876150000|2022-04-25 08:42:30|439.62|436.5|439.62|436.5|439.62|436.5|439.4|436.28|0
1650876160000|2022-04-25 08:42:40|439.92|436.8|439.62|436.5|439.92|436.8|439.62|436.5|0
1650876170000|2022-04-25 08:42:50|439.77|436.65|440.07|436.95|440.22|437.1|439.77|436.65|0
1650876180000|2022-04-25 08:43:00|439.92|436.8|439.92|436.8|440.22|437.1|439.92|436.8|0
1650876190000|2022-04-25 08:43:10|440.22|437.1|440.22|437.1|440.37|437.25|440.22|437.1|0
1650876200000|2022-04-25 08:43:20|440.37|437.25|440.07|436.95|440.37|437.25|440.07|436.95|0
1650876210000|2022-04-25 08:43:30|439.92|436.8|439.92|436.8|439.92|436.8|439.77|436.65|0
1650876220000|2022-04-25 08:43:40|440|436.88|440.07|436.95|440.07|436.95|439.92|436.8|0
1650876230000|2022-04-25 08:43:50|439.77|436.65|440.52|437.4|440.52|437.4|439.77|436.65|0
1650876240000|2022-04-25 08:44:00|440.37|437.25|440.22|437.1|440.37|437.25|440|436.88|0
1650876250000|2022-04-25 08:44:10|440.15|437.03|440.22|437.1|440.22|437.1|440|436.88|0
1650876260000|2022-04-25 08:44:20|440.37|437.25|440.22|437.1|440.37|437.25|440.22|437.1|0
1650876270000|2022-04-25 08:44:30|440.37|437.25|440.22|437.1|440.52|437.4|440.22|437.1|0
1650876280000|2022-04-25 08:44:40|440.3|437.18|440.6|437.48|440.6|437.48|440.3|437.18|0
1650876290000|2022-04-25 08:44:50|440.45|437.33|440.67|437.55|440.67|437.55|440.45|437.33|0
1650876300000|2022-04-25 08:45:00|440.97|437.85|440.97|437.85|440.97|437.85|440.75|437.63|0
1650876310000|2022-04-25 08:45:10|440.82|437.7|440.82|437.7|440.82|437.7|440.52|437.4|0
1650876320000|2022-04-25 08:45:20|440.9|437.78|440.6|437.48|440.9|437.78|440.37|437.25|0
1650876330000|2022-04-25 08:45:30|440.67|437.55|441.42|438.3|441.42|438.3|440.67|437.55|0
1650876340000|2022-04-25 08:45:40|441.27|438.15|441.2|438.08|441.27|438.15|440.9|437.78|0
1650876350000|2022-04-25 08:45:50|441.57|438.45|442.47|439.35|442.47|439.35|441.57|438.45|0
1650876360000|2022-04-25 08:46:00|442.4|439.28|442.47|439.35|442.62|439.5|442.32|439.2|0
1650876370000|2022-04-25 08:46:10|442.62|439.5|442.7|439.58|442.77|439.65|442.62|439.5|0
1650876380000|2022-04-25 08:46:20|442.77|439.65|442.7|439.58|442.77|439.65|442.62|439.5|0
1650876390000|2022-04-25 08:46:30|442.62|439.5|442.62|439.5|442.62|439.5|442.47|439.35|0
1650876400000|2022-04-25 08:46:40|442.77|439.65|443.53|440.41|443.53|440.41|442.77|439.65|0
1650876410000|2022-04-25 08:46:50|443.75|440.63|443.53|440.41|443.98|440.86|443.53|440.41|0
1650876420000|2022-04-25 08:47:00|443.68|440.56|443.53|440.41|443.75|440.63|443.53|440.41|0
1650876430000|2022-04-25 08:47:10|443.38|440.26|443.68|440.56|443.68|440.56|443.22|440.1|0
1650876440000|2022-04-25 08:47:20|443.83|440.71|443.53|440.41|443.83|440.71|443.38|440.26|0
1650876450000|2022-04-25 08:47:30|443.68|440.56|443.53|440.41|443.68|440.56|443.53|440.41|0
1650876460000|2022-04-25 08:47:40|443.45|440.33|443.53|440.41|443.68|440.56|443.37|440.25|0
1650876470000|2022-04-25 08:47:50|443.83|440.71|443.68|440.56|443.83|440.71|443.68|440.56|0
1650876480000|2022-04-25 08:48:00|443.98|440.86|443.83|440.71|443.98|440.86|443.83|440.71|0
1650876490000|2022-04-25 08:48:10|443.9|440.78|444.13|441.01|444.28|441.16|443.9|440.78|0
1650876500000|2022-04-25 08:48:20|444.36|441.24|443.83|440.71|444.36|441.24|443.83|440.71|0
1650876510000|2022-04-25 08:48:30|443.98|440.86|443.68|440.56|443.98|440.86|443.68|440.56|0
1650876520000|2022-04-25 08:48:40|443.37|440.25|443.3|440.18|443.37|440.25|443.3|440.18|0
1650876530000|2022-04-25 08:48:50|443.37|440.25|444.13|441.01|444.13|441.01|443.37|440.25|0
1650876540000|2022-04-25 08:49:00|444.28|441.16|444.43|441.31|444.58|441.46|444.28|441.16|0
1650876550000|2022-04-25 08:49:10|444.51|441.39|444.66|441.54|444.73|441.61|444.51|441.39|0
1650876560000|2022-04-25 08:49:20|444.73|441.61|445.03|441.91|445.18|442.06|444.73|441.61|0
1650876570000|2022-04-25 08:49:30|445.18|442.06|445.18|442.06|445.18|442.06|445.11|441.99|0
1650876580000|2022-04-25 08:49:40|444.73|441.61|445.03|441.91|445.03|441.91|444.73|441.61|0
1650876590000|2022-04-25 08:49:50|444.73|441.61|444.66|441.54|444.81|441.69|444.66|441.54|0
1650876600000|2022-04-25 08:50:00|444.73|441.61|444.66|441.54|444.88|441.76|444.58|441.46|0
1650876610000|2022-04-25 08:50:10|444.73|441.61|445.18|442.06|445.18|442.06|444.73|441.61|0
1650876620000|2022-04-25 08:50:20|445.33|442.21|445.18|442.06|445.64|442.52|445.18|442.06|0
1650876630000|2022-04-25 08:50:30|445.26|442.14|445.18|442.06|445.26|442.14|445.18|442.06|0
1650876640000|2022-04-25 08:50:40|445.33|442.21|445.03|441.91|445.33|442.21|445.03|441.91|0
1650876650000|2022-04-25 08:50:50|445.18|442.06|445.18|442.06|445.18|442.06|445.18|442.06|0
1650876660000|2022-04-25 08:51:00|445.48|442.36|446.09|442.97|446.09|442.97|445.48|442.36|0
1650876670000|2022-04-25 08:51:10|445.64|442.52|445.56|442.44|445.64|442.52|445.48|442.36|0
1650876680000|2022-04-25 08:51:20|445.79|442.67|445.94|442.82|446.09|442.97|445.79|442.67|0
1650876690000|2022-04-25 08:51:30|445.86|442.74|445.86|442.74|445.94|442.82|445.86|442.74|0
1650876700000|2022-04-25 08:51:40|445.71|442.59|445.79|442.67|446.02|442.9|445.63|442.51|0
1650876710000|2022-04-25 08:51:50|445.63|442.51|445.48|442.36|445.63|442.51|445.48|442.36|0
1650876720000|2022-04-25 08:52:00|445.79|442.67|445.63|442.51|445.79|442.67|445.63|442.51|0
1650876730000|2022-04-25 08:52:10|445.79|442.67|445.63|442.51|445.79|442.67|445.56|442.44|0
1650876740000|2022-04-25 08:52:20|446.09|442.97|446.02|442.9|446.09|442.97|445.94|442.82|0
1650876750000|2022-04-25 08:52:30|445.94|442.82|446.24|443.12|446.24|443.12|445.94|442.82|0
1650876760000|2022-04-25 08:52:40|446.47|443.35|446.39|443.27|446.47|443.35|446.24|443.12|0
1650876770000|2022-04-25 08:52:50|446.24|443.12|446.24|443.12|446.39|443.27|446.24|443.12|0
1650876780000|2022-04-25 08:53:00|446.39|443.27|446.39|443.27|446.39|443.27|446.24|443.12|0
1650876790000|2022-04-25 08:53:10|446.24|443.12|446.54|443.42|446.54|443.42|446.24|443.12|0
1650876800000|2022-04-25 08:53:20|446.69|443.57|446.62|443.5|446.69|443.57|446.62|443.5|0
1650876810000|2022-04-25 08:53:30|446.39|443.27|446.09|442.97|446.39|443.27|446.09|442.97|0
1650876820000|2022-04-25 08:53:40|446.17|443.05|446.39|443.27|446.39|443.27|446.17|443.05|0
1650876830000|2022-04-25 08:53:50|446.54|443.42|446.09|442.97|446.54|443.42|446.09|442.97|0
1650876840000|2022-04-25 08:54:00|445.94|442.82|446.47|443.35|446.54|443.42|445.94|442.82|0
1650876850000|2022-04-25 08:54:10|446.54|443.42|446.01|442.89|446.54|443.42|446.01|442.89|0
1650876860000|2022-04-25 08:54:20|446.09|442.97|446.24|443.12|446.39|443.27|446.09|442.97|0
1650876870000|2022-04-25 08:54:30|445.94|442.82|446.32|443.2|446.32|443.2|445.94|442.82|0
1650876880000|2022-04-25 08:54:40|446.17|443.05|445.78|442.66|446.17|443.05|445.78|442.66|0
1650876890000|2022-04-25 08:54:50|445.94|442.82|446.09|442.97|446.09|442.97|445.94|442.82|0
1650876900000|2022-04-25 08:55:00|446.24|443.12|446.24|443.12|446.24|443.12|446.24|443.12|0
1650876910000|2022-04-25 08:55:10|446.17|443.05|446.09|442.97|446.24|443.12|446.09|442.97|0
1650876920000|2022-04-25 08:55:20|445.94|442.82|445.48|442.36|445.94|442.82|445.48|442.36|0
1650876930000|2022-04-25 08:55:30|445.41|442.29|445.48|442.36|445.48|442.36|445.41|442.29|0
1650876940000|2022-04-25 08:55:40|445.41|442.29|445.48|442.36|445.48|442.36|445.33|442.21|0
1650876950000|2022-04-25 08:55:50|445.33|442.21|445.33|442.21|445.33|442.21|445.33|442.21|0
1650876960000|2022-04-25 08:56:00|445.03|441.91|445.18|442.06|445.18|442.06|445.03|441.91|0
1650876970000|2022-04-25 08:56:10|445.03|441.91|445.26|442.14|445.33|442.21|445.03|441.91|0
1650876980000|2022-04-25 08:56:20|445.18|442.06|445.03|441.91|445.18|442.06|445.03|441.91|0
1650876990000|2022-04-25 08:56:30|445.11|441.99|444.73|441.61|445.11|441.99|444.73|441.61|0
1650877000000|2022-04-25 08:56:40|444.58|441.46|444.81|441.69|444.88|441.76|444.58|441.46|0
1650877010000|2022-04-25 08:56:50|445.33|442.21|444.88|441.76|445.33|442.21|444.88|441.76|0
1650877020000|2022-04-25 08:57:00|445.03|441.91|444.43|441.31|445.03|441.91|444.43|441.31|0
1650877030000|2022-04-25 08:57:10|444.27|441.15|444.12|441|444.43|441.31|444.12|441|0
1650877040000|2022-04-25 08:57:20|443.97|440.85|443.9|440.78|444.12|441|443.9|440.78|0
1650877050000|2022-04-25 08:57:30|443.97|440.85|443.82|440.7|443.97|440.85|443.82|440.7|0
1650877060000|2022-04-25 08:57:40|443.97|440.85|443.82|440.7|443.97|440.85|443.82|440.7|0
1650877070000|2022-04-25 08:57:50|444.35|441.23|444.12|441|444.35|441.23|444.12|441|0
1650877080000|2022-04-25 08:58:00|444.43|441.31|444.43|441.31|444.43|441.31|444.43|441.31|0
1650877090000|2022-04-25 08:58:10|444.65|441.53|444.43|441.31|444.65|441.53|444.27|441.15|0
1650877100000|2022-04-25 08:58:20|444.27|441.15|444.27|441.15|444.27|441.15|444.2|441.08|0
1650877110000|2022-04-25 08:58:30|444.2|441.08|444.05|440.93|444.2|441.08|443.97|440.85|0
1650877120000|2022-04-25 08:58:40|443.97|440.85|444.2|441.08|444.27|441.15|443.97|440.85|0
1650877130000|2022-04-25 08:58:50|444.27|441.15|444.35|441.23|444.42|441.3|444.27|441.15|0
1650877140000|2022-04-25 08:59:00|444.42|441.3|443.97|440.85|444.42|441.3|443.97|440.85|0
1650877150000|2022-04-25 08:59:10|443.67|440.55|443.37|440.25|443.82|440.7|443.37|440.25|0
1650877160000|2022-04-25 08:59:20|443.52|440.4|443.37|440.25|443.52|440.4|443.37|440.25|0
1650877170000|2022-04-25 08:59:30|443.67|440.55|443.6|440.48|443.67|440.55|443.6|440.48|0
1650877180000|2022-04-25 08:59:40|443.52|440.4|443.22|440.1|443.52|440.4|443.22|440.1|0
1650877190000|2022-04-25 08:59:50|443.07|439.95|443.07|439.95|443.07|439.95|443.07|439.95|0
1650877200000|2022-04-25 09:00:00|443.37|440.25|443.67|440.55|443.67|440.55|443.37|440.25|0
1650877210000|2022-04-25 09:00:10|443.97|440.85|443.67|440.55|443.97|440.85|443.52|440.4|0
1650877220000|2022-04-25 09:00:20|443.52|440.4|442.77|439.65|443.52|440.4|442.77|439.65|0
1650877230000|2022-04-25 09:00:30|442.62|439.5|442.02|438.9|442.62|439.5|442.02|438.9|0
1650877240000|2022-04-25 09:00:40|441.94|438.82|442.17|439.05|442.17|439.05|441.94|438.82|0
1650877250000|2022-04-25 09:00:50|442.32|439.2|442.32|439.2|442.47|439.35|442.32|439.2|0
1650877260000|2022-04-25 09:01:00|442.47|439.35|442.17|439.05|442.47|439.35|442.17|439.05|0
1650877270000|2022-04-25 09:01:10|442.09|438.97|441.87|438.75|442.09|438.97|441.87|438.75|0
1650877280000|2022-04-25 09:01:20|441.94|438.82|441.57|438.45|441.94|438.82|441.42|438.3|0
1650877290000|2022-04-25 09:01:30|441.64|438.52|441.72|438.6|441.72|438.6|441.64|438.52|0
1650877300000|2022-04-25 09:01:40|441.79|438.67|441.72|438.6|441.87|438.75|441.72|438.6|0
1650877310000|2022-04-25 09:01:50|441.79|438.67|441.87|438.75|441.87|438.75|441.79|438.67|0
1650877320000|2022-04-25 09:02:00|441.94|438.82|441.87|438.75|442.09|438.97|441.87|438.75|0
1650877330000|2022-04-25 09:02:10|441.42|438.3|441.34|438.22|441.42|438.3|441.34|438.22|0
1650877340000|2022-04-25 09:02:20|441.41|438.29|441.26|438.14|441.41|438.29|441.26|438.14|0
1650877360000|2022-04-25 09:02:40|441.41|438.29|441.41|438.29|441.41|438.29|441.41|438.29|0
1650877370000|2022-04-25 09:02:50|441.56|438.44|441.56|438.44|441.56|438.44|441.56|438.44|0
1650877380000|2022-04-25 09:03:00|441.41|438.29|442.17|439.05|442.17|439.05|441.41|438.29|0
1650877390000|2022-04-25 09:03:10|442.32|439.2|443.07|439.95|443.07|439.95|442.32|439.2|0
1650877400000|2022-04-25 09:03:20|442.92|439.8|442.47|439.35|442.92|439.8|442.24|439.12|0
1650877410000|2022-04-25 09:03:30|442.54|439.42|442.47|439.35|442.62|439.5|442.47|439.35|0
1650877420000|2022-04-25 09:03:40|442.77|439.65|442.92|439.8|442.92|439.8|442.77|439.65|0
1650877430000|2022-04-25 09:03:50|442.54|439.42|442.62|439.5|442.92|439.8|442.54|439.42|0
1650877440000|2022-04-25 09:04:00|442.47|439.35|442.01|438.89|442.47|439.35|442.01|438.89|0
1650877450000|2022-04-25 09:04:10|441.86|438.74|441.79|438.67|441.86|438.74|441.79|438.67|0
1650877460000|2022-04-25 09:04:20|441.56|438.44|441.41|438.29|441.56|438.44|441.41|438.29|0
1650877470000|2022-04-25 09:04:30|441.71|438.59|441.71|438.59|441.71|438.59|441.71|438.59|0
1650877480000|2022-04-25 09:04:40|441.56|438.44|441.49|438.37|441.56|438.44|441.41|438.29|0
1650877490000|2022-04-25 09:04:50|441.41|438.29|441.86|438.74|441.86|438.74|441.41|438.29|0
1650877500000|2022-04-25 09:05:00|441.94|438.82|442.01|438.89|442.16|439.04|441.94|438.82|0
1650877510000|2022-04-25 09:05:10|442.16|439.04|442.31|439.19|442.31|439.19|442.01|438.89|0
1650877520000|2022-04-25 09:05:20|442.62|439.5|442.62|439.5|442.62|439.5|442.54|439.42|0
1650877530000|2022-04-25 09:05:30|442.47|439.35|442.31|439.19|442.47|439.35|442.31|439.19|0
1650877540000|2022-04-25 09:05:40|442.16|439.04|442.16|439.04|442.16|439.04|442.16|439.04|0
1650877550000|2022-04-25 09:05:50|442.31|439.19|442.62|439.5|442.77|439.65|442.31|439.19|0
1650877560000|2022-04-25 09:06:00|442.77|439.65|442.77|439.65|442.84|439.72|442.77|439.65|0
1650877570000|2022-04-25 09:06:10|442.92|439.8|443.3|440.18|443.3|440.18|442.92|439.8|0
1650877580000|2022-04-25 09:06:20|443.22|440.1|443.07|439.95|443.3|440.18|443.07|439.95|0
1650877590000|2022-04-25 09:06:30|443.22|440.1|443.14|440.02|443.22|440.1|443.14|440.02|0
1650877600000|2022-04-25 09:06:40|442.92|439.8|442.61|439.49|442.92|439.8|442.61|439.49|0
1650877610000|2022-04-25 09:06:50|442.46|439.34|442.16|439.04|442.46|439.34|442.16|439.04|0
1650877620000|2022-04-25 09:07:00|442.24|439.12|442.01|438.89|442.31|439.19|442.01|438.89|0
1650877630000|2022-04-25 09:07:10|441.94|438.82|442.09|438.97|442.16|439.04|441.86|438.74|0
1650877640000|2022-04-25 09:07:20|442.01|438.89|442.31|439.19|442.31|439.19|442.01|438.89|0
1650877650000|2022-04-25 09:07:30|442.61|439.49|444.12|441|444.27|441.15|442.61|439.49|0
1650877660000|2022-04-25 09:07:40|443.9|440.78|444.27|441.15|444.27|441.15|443.82|440.7|0
1650877670000|2022-04-25 09:07:50|444.95|441.83|444.72|441.6|445.33|442.21|444.72|441.6|0
1650877680000|2022-04-25 09:08:00|445.02|441.9|445.63|442.51|445.63|442.51|445.02|441.9|0
1650877690000|2022-04-25 09:08:10|445.71|442.59|445.48|442.36|445.71|442.59|445.48|442.36|0
1650877700000|2022-04-25 09:08:20|445.63|442.51|445.33|442.21|445.63|442.51|445.33|442.21|0
1650877710000|2022-04-25 09:08:30|445.48|442.36|445.48|442.36|445.63|442.51|445.48|442.36|0
1650877720000|2022-04-25 09:08:40|445.63|442.51|445.63|442.51|445.78|442.66|445.63|442.51|0
1650877730000|2022-04-25 09:08:50|445.86|442.74|446.01|442.89|446.08|442.96|445.86|442.74|0
1650877740000|2022-04-25 09:09:00|446.08|442.96|445.78|442.66|446.08|442.96|445.63|442.51|0
1650877750000|2022-04-25 09:09:10|445.63|442.51|444.27|441.15|445.63|442.51|444.27|441.15|0
1650877760000|2022-04-25 09:09:20|444.12|441|443.97|440.85|444.12|441|443.97|440.85|0
1650877770000|2022-04-25 09:09:30|443.67|440.55|443.82|440.7|443.82|440.7|443.67|440.55|0
1650877780000|2022-04-25 09:09:40|443.9|440.78|443.82|440.7|443.9|440.78|443.82|440.7|0
1650877790000|2022-04-25 09:09:50|443.52|440.4|443.37|440.25|443.52|440.4|443.37|440.25|0
1650877800000|2022-04-25 09:10:00|443.44|440.32|443.67|440.55|443.67|440.55|443.37|440.25|0
1650877810000|2022-04-25 09:10:10|443.59|440.47|443.82|440.7|443.82|440.7|443.52|440.4|0
1650877820000|2022-04-25 09:10:20|443.52|440.4|443.67|440.55|443.82|440.7|443.52|440.4|0
1650877830000|2022-04-25 09:10:30|443.74|440.62|444.42|441.3|444.42|441.3|443.74|440.62|0
1650877840000|2022-04-25 09:10:40|444.12|441|443.82|440.7|444.12|441|443.82|440.7|0
1650877850000|2022-04-25 09:10:50|443.97|440.85|443.82|440.7|443.97|440.85|443.82|440.7|0
1650877860000|2022-04-25 09:11:00|443.67|440.55|444.05|440.93|444.12|441|443.67|440.55|0
1650877870000|2022-04-25 09:11:10|444.27|441.15|445.17|442.05|445.17|442.05|444.27|441.15|0
1650877880000|2022-04-25 09:11:20|445.1|441.98|444.95|441.83|445.1|441.98|444.95|441.83|0
1650877890000|2022-04-25 09:11:30|444.57|441.45|445.02|441.9|445.02|441.9|444.57|441.45|0
1650877900000|2022-04-25 09:11:40|445.17|442.05|445.02|441.9|445.17|442.05|445.02|441.9|0
1650877910000|2022-04-25 09:11:50|444.87|441.75|444.87|441.75|444.87|441.75|444.87|441.75|0
1650877920000|2022-04-25 09:12:00|445.02|441.9|444.8|441.68|445.02|441.9|444.72|441.6|0
1650877930000|2022-04-25 09:12:10|444.72|441.6|444.57|441.45|444.72|441.6|444.57|441.45|0
1650877940000|2022-04-25 09:12:20|444.65|441.53|444.42|441.3|444.65|441.53|444.42|441.3|0
1650877950000|2022-04-25 09:12:30|444.57|441.45|444.35|441.23|444.72|441.6|444.35|441.23|0
1650877960000|2022-04-25 09:12:40|444.42|441.3|444.2|441.08|444.42|441.3|444.12|441|0
1650877970000|2022-04-25 09:12:50|444.27|441.15|444.72|441.6|444.72|441.6|444.27|441.15|0
1650877980000|2022-04-25 09:13:00|444.5|441.38|445.17|442.05|445.32|442.2|444.42|441.3|0
1650877990000|2022-04-25 09:13:10|445.02|441.9|442.71|439.59|445.02|441.9|442.63|439.51|0
1650878000000|2022-04-25 09:13:20|444.17|441.05|444.17|441.05|444.17|441.05|444.17|441.05|0
1650878010000|2022-04-25 09:13:30|444.32|441.2|444.63|441.51|444.85|441.73|444.32|441.2|0
1650878020000|2022-04-25 09:13:40|444.25|441.13|443.95|440.83|444.25|441.13|443.95|440.83|0
1650878030000|2022-04-25 09:13:50|443.65|440.53|443.72|440.6|443.72|440.6|443.49|440.37|0
1650878040000|2022-04-25 09:14:00|443.65|440.53|443.95|440.83|443.95|440.83|443.65|440.53|0
1650878050000|2022-04-25 09:14:10|444.18|441.06|444.25|441.13|444.25|441.13|444.02|440.9|0
1650878060000|2022-04-25 09:14:20|444.55|441.43|444.4|441.28|444.55|441.43|444.25|441.13|0
1650878070000|2022-04-25 09:14:30|444.48|441.36|444.55|441.43|444.55|441.43|444.48|441.36|0
1650878080000|2022-04-25 09:14:40|444.7|441.58|444.85|441.73|444.85|441.73|444.7|441.58|0
1650878090000|2022-04-25 09:14:50|444.7|441.58|444.55|441.43|444.85|441.73|444.55|441.43|0
1650878100000|2022-04-25 09:15:00|444.7|441.58|444.4|441.28|444.7|441.58|444.4|441.28|0
1650878110000|2022-04-25 09:15:10|444.33|441.21|444.55|441.43|444.55|441.43|444.33|441.21|0
1650878120000|2022-04-25 09:15:20|444.48|441.36|443.8|440.68|444.48|441.36|443.8|440.68|0
1650878130000|2022-04-25 09:15:30|443.95|440.83|443.95|440.83|443.95|440.83|443.8|440.68|0
1650878140000|2022-04-25 09:15:40|443.64|440.52|443.19|440.07|443.64|440.52|443.19|440.07|0
1650878150000|2022-04-25 09:15:50|443.34|440.22|443.87|440.75|443.87|440.75|443.34|440.22|0
1650878160000|2022-04-25 09:16:00|443.49|440.37|443.57|440.45|443.57|440.45|443.34|440.22|0
1650878170000|2022-04-25 09:16:10|443.79|440.67|443.64|440.52|443.79|440.67|443.64|440.52|0
1650878180000|2022-04-25 09:16:20|443.49|440.37|443.87|440.75|444.33|441.21|443.49|440.37|0
1650878190000|2022-04-25 09:16:30|443.95|440.83|444.48|441.36|444.48|441.36|443.95|440.83|0
1650878200000|2022-04-25 09:16:40|444.7|441.58|444.85|441.73|444.85|441.73|444.55|441.43|0
1650878210000|2022-04-25 09:16:50|445.23|442.11|445|441.88|445.3|442.18|445|441.88|0
1650878220000|2022-04-25 09:17:00|444.93|441.81|445|441.88|445|441.88|444.93|441.81|0
1650878230000|2022-04-25 09:17:10|445.15|442.03|445.15|442.03|445.15|442.03|444.93|441.81|0
1650878240000|2022-04-25 09:17:20|445.23|442.11|445.6|442.48|445.6|442.48|445.23|442.11|0
1650878250000|2022-04-25 09:17:30|445.45|442.33|445.91|442.79|445.91|442.79|445.45|442.33|0
1650878260000|2022-04-25 09:17:40|446.29|443.17|445.6|442.48|446.29|443.17|445.53|442.41|0
1650878270000|2022-04-25 09:17:50|446.21|443.09|445.91|442.79|446.21|443.09|445.91|442.79|0
1650878280000|2022-04-25 09:18:00|446.06|442.94|445.91|442.79|446.06|442.94|445.91|442.79|0
1650878290000|2022-04-25 09:18:10|445.76|442.64|445.76|442.64|445.76|442.64|445.6|442.48|0
1650878300000|2022-04-25 09:18:20|445.6|442.48|445|441.88|445.6|442.48|445|441.88|0
1650878310000|2022-04-25 09:18:30|445.08|441.96|444.93|441.81|445.15|442.03|444.93|441.81|0
1650878320000|2022-04-25 09:18:40|445.08|441.96|444.93|441.81|445.08|441.96|444.93|441.81|0
1650878330000|2022-04-25 09:18:50|444.63|441.51|444.7|441.58|444.78|441.66|444.63|441.51|0
1650878340000|2022-04-25 09:19:00|444.85|441.73|444.93|441.81|445|441.88|444.85|441.73|0
1650878350000|2022-04-25 09:19:10|445|441.88|445|441.88|445|441.88|445|441.88|0
1650878360000|2022-04-25 09:19:20|444.93|441.81|445|441.88|445|441.88|444.93|441.81|0
1650878370000|2022-04-25 09:19:30|445.3|442.18|446.21|443.09|446.36|443.24|445.3|442.18|0
1650878380000|2022-04-25 09:19:40|446.29|443.17|445.76|442.64|446.29|443.17|445.76|442.64|0
1650878390000|2022-04-25 09:19:50|445.6|442.48|445.75|442.63|445.76|442.64|445.6|442.48|0
1650878400000|2022-04-25 09:20:00|445.53|442.41|445.91|442.79|445.91|442.79|445.53|442.41|0
1650878410000|2022-04-25 09:20:10|445.75|442.63|445.45|442.33|445.75|442.63|445.45|442.33|0
1650878420000|2022-04-25 09:20:20|445.15|442.03|445.15|442.03|445.3|442.18|445.15|442.03|0
1650878430000|2022-04-25 09:20:30|445|441.88|445.08|441.96|445.15|442.03|445|441.88|0
1650878440000|2022-04-25 09:20:40|445.15|442.03|444.85|441.73|445.15|442.03|444.85|441.73|0
1650878450000|2022-04-25 09:20:50|445|441.88|445|441.88|445|441.88|444.85|441.73|0
1650878460000|2022-04-25 09:21:00|444.85|441.73|443.79|440.67|445|441.88|443.79|440.67|0
1650878470000|2022-04-25 09:21:10|443.64|440.52|443.34|440.22|443.64|440.52|443.34|440.22|0
1650878480000|2022-04-25 09:21:20|443.27|440.15|443.12|440|443.27|440.15|443.04|439.92|0
1650878490000|2022-04-25 09:21:30|442.74|439.62|442.29|439.17|442.74|439.62|442.29|439.17|0
1650878500000|2022-04-25 09:21:40|442.14|439.02|442.06|438.94|442.29|439.17|441.99|438.87|0
1650878510000|2022-04-25 09:21:50|442.14|439.02|442.14|439.02|442.14|439.02|441.99|438.87|0
1650878520000|2022-04-25 09:22:00|442.44|439.32|442.44|439.32|442.44|439.32|442.29|439.17|0
1650878530000|2022-04-25 09:22:10|442.67|439.55|442.74|439.62|442.74|439.62|442.59|439.47|0
1650878540000|2022-04-25 09:22:20|442.82|439.7|443.72|440.6|443.72|440.6|442.82|439.7|0
1650878550000|2022-04-25 09:22:30|443.79|440.67|444.09|440.97|444.09|440.97|443.79|440.67|0
1650878560000|2022-04-25 09:22:40|444.4|441.28|444.4|441.28|444.4|441.28|444.32|441.2|0
1650878570000|2022-04-25 09:22:50|444.55|441.43|444.4|441.28|444.7|441.58|444.4|441.28|0
1650878580000|2022-04-25 09:23:00|444.55|441.43|445.15|442.03|445.15|442.03|444.55|441.43|0
1650878590000|2022-04-25 09:23:10|445.3|442.18|445.45|442.33|445.45|442.33|445.3|442.18|0
1650878600000|2022-04-25 09:23:20|445.6|442.48|445|441.88|445.9|442.78|445|441.88|0
1650878610000|2022-04-25 09:23:30|444.93|441.81|444.39|441.27|444.93|441.81|444.39|441.27|0
1650878620000|2022-04-25 09:23:40|445.45|442.33|445.68|442.56|445.68|442.56|445.45|442.33|0
1650878630000|2022-04-25 09:23:50|445.53|442.41|445.6|442.48|445.6|442.48|445.45|442.33|0
1650878640000|2022-04-25 09:24:00|445.75|442.63|445.75|442.63|445.9|442.78|445.75|442.63|0
1650878650000|2022-04-25 09:24:10|445.9|442.78|446.51|443.39|446.51|443.39|445.9|442.78|0
1650878660000|2022-04-25 09:24:20|446.21|443.09|446.21|443.09|446.21|443.09|446.06|442.94|0
1650878670000|2022-04-25 09:24:30|446.06|442.94|445.75|442.63|446.06|442.94|445.75|442.63|0
1650878680000|2022-04-25 09:24:40|445.6|442.48|445.9|442.78|445.9|442.78|445.6|442.48|0
1650878690000|2022-04-25 09:24:50|446.06|442.94|445.83|442.71|446.06|442.94|445.75|442.63|0
1650878700000|2022-04-25 09:25:00|445.9|442.78|445.45|442.33|445.9|442.78|445.38|442.26|0
1650878710000|2022-04-25 09:25:10|445.9|442.78|446.06|442.94|446.06|442.94|445.9|442.78|0
1650878720000|2022-04-25 09:25:20|445.9|442.78|446.06|442.94|446.06|442.94|445.75|442.63|0
1650878730000|2022-04-25 09:25:30|446.05|442.93|446.05|442.93|446.21|443.09|446.05|442.93|0
1650878740000|2022-04-25 09:25:40|446.13|443.01|445.9|442.78|446.13|443.01|445.75|442.63|0
1650878750000|2022-04-25 09:25:50|446.05|442.93|445.6|442.48|446.05|442.93|445.6|442.48|0
1650878760000|2022-04-25 09:26:00|445.3|442.18|444.85|441.73|445.3|442.18|444.85|441.73|0
1650878770000|2022-04-25 09:26:10|445|441.88|444.09|440.97|445|441.88|444.09|440.97|0
1650878780000|2022-04-25 09:26:20|443.79|440.67|444.24|441.12|444.24|441.12|443.64|440.52|0
1650878790000|2022-04-25 09:26:30|444.39|441.27|445.45|442.33|445.45|442.33|444.39|441.27|0
1650878800000|2022-04-25 09:26:40|445.6|442.48|445.45|442.33|445.83|442.71|445.45|442.33|0
1650878810000|2022-04-25 09:26:50|445.6|442.48|445.6|442.48|445.6|442.48|445.15|442.03|0
1650878820000|2022-04-25 09:27:00|445.68|442.56|445|441.88|445.68|442.56|445|441.88|0
1650878830000|2022-04-25 09:27:10|444.85|441.73|444.24|441.12|444.85|441.73|444.09|440.97|0
1650878840000|2022-04-25 09:27:20|443.94|440.82|443.64|440.52|443.94|440.82|443.57|440.45|0
1650878850000|2022-04-25 09:27:30|443.19|440.07|443.64|440.52|443.64|440.52|443.04|439.92|0
1650878860000|2022-04-25 09:27:40|443.49|440.37|443.64|440.52|443.64|440.52|443.49|440.37|0
1650878870000|2022-04-25 09:27:50|443.57|440.45|443.49|440.37|443.57|440.45|443.49|440.37|0
1650878880000|2022-04-25 09:28:00|443.64|440.52|443.94|440.82|443.94|440.82|443.64|440.52|0
1650878890000|2022-04-25 09:28:10|444.09|440.97|444.09|440.97|444.24|441.12|444.09|440.97|0
1650878900000|2022-04-25 09:28:20|443.79|440.67|443.49|440.37|443.79|440.67|443.49|440.37|0
1650878910000|2022-04-25 09:28:30|443.34|440.22|442.74|439.62|443.34|440.22|442.74|439.62|0
1650878920000|2022-04-25 09:28:40|442.81|439.69|443.34|440.22|443.34|440.22|442.74|439.62|0
1650878930000|2022-04-25 09:28:50|443.04|439.92|443.04|439.92|443.11|439.99|443.04|439.92|0
1650878940000|2022-04-25 09:29:00|442.74|439.62|442.59|439.47|442.74|439.62|442.59|439.47|0
1650878950000|2022-04-25 09:29:10|442.43|439.31|442.43|439.31|442.51|439.39|442.43|439.31|0
1650878960000|2022-04-25 09:29:20|442.59|439.47|443.19|440.07|443.19|440.07|442.59|439.47|0
1650878970000|2022-04-25 09:29:30|443.27|440.15|443.79|440.67|443.79|440.67|443.27|440.15|0
1650878980000|2022-04-25 09:29:40|443.64|440.52|443.94|440.82|443.94|440.82|443.64|440.52|0
1650878990000|2022-04-25 09:29:50|443.64|440.52|444.24|441.12|444.24|441.12|443.64|440.52|0
1650879000000|2022-04-25 09:30:00|444.39|441.27|443.79|440.67|444.39|441.27|443.79|440.67|0
1650879010000|2022-04-25 09:30:10|444.09|440.97|444.54|441.42|444.54|441.42|444.09|440.97|0
1650879020000|2022-04-25 09:30:20|444.47|441.35|444.09|440.97|444.47|441.35|444.09|440.97|0
1650879030000|2022-04-25 09:30:30|444.24|441.12|444.54|441.42|444.54|441.42|444.24|441.12|0
1650879040000|2022-04-25 09:30:40|444.69|441.57|444.69|441.57|444.69|441.57|444.69|441.57|0
1650879050000|2022-04-25 09:30:50|444.84|441.72|444.69|441.57|444.84|441.72|444.39|441.27|0
1650879060000|2022-04-25 09:31:00|444.54|441.42|443.94|440.82|444.54|441.42|443.94|440.82|0
1650879070000|2022-04-25 09:31:10|443.19|440.07|443.49|440.37|443.49|440.37|443.19|440.07|0
1650879080000|2022-04-25 09:31:20|443.34|440.22|443.04|439.92|443.34|440.22|443.04|439.92|0
1650879090000|2022-04-25 09:31:30|443.34|440.22|443.19|440.07|443.34|440.22|443.19|440.07|0
1650879100000|2022-04-25 09:31:40|443.34|440.22|443.26|440.14|443.34|440.22|443.26|440.14|0
1650879110000|2022-04-25 09:31:50|442.88|439.76|442.43|439.31|442.88|439.76|442.43|439.31|0
1650879120000|2022-04-25 09:32:00|442.28|439.16|442.28|439.16|442.43|439.31|442.28|439.16|0
1650879130000|2022-04-25 09:32:10|442.43|439.31|442.28|439.16|442.43|439.31|442.28|439.16|0
1650879140000|2022-04-25 09:32:20|442.13|439.01|441.38|438.26|442.13|439.01|441.38|438.26|0
1650879150000|2022-04-25 09:32:30|440.93|437.81|440.93|437.81|440.93|437.81|440.93|437.81|0
1650879160000|2022-04-25 09:32:40|441.08|437.96|440.63|437.51|441.08|437.96|440.48|437.36|0
1650879170000|2022-04-25 09:32:50|441.08|437.96|441.08|437.96|441.23|438.11|441.08|437.96|0
1650879180000|2022-04-25 09:33:00|441.53|438.41|441.38|438.26|441.68|438.56|441.16|438.04|0
1650879190000|2022-04-25 09:33:10|441.23|438.11|441.38|438.26|441.38|438.26|441.23|438.11|0
1650879200000|2022-04-25 09:33:20|441.53|438.41|441.53|438.41|441.53|438.41|441.53|438.41|0
1650879210000|2022-04-25 09:33:30|441.61|438.49|441.23|438.11|441.61|438.49|441.08|437.96|0
1650879220000|2022-04-25 09:33:40|441.08|437.96|441.01|437.89|441.08|437.96|441.01|437.89|0
1650879230000|2022-04-25 09:33:50|440.93|437.81|440.63|437.51|440.93|437.81|440.56|437.44|0
1650879240000|2022-04-25 09:34:00|440.48|437.36|440.33|437.21|440.48|437.36|440.33|437.21|0
1650879250000|2022-04-25 09:34:10|440.18|437.06|440.33|437.21|440.33|437.21|440.03|436.91|0
1650879260000|2022-04-25 09:34:20|440.18|437.06|440.03|436.91|440.18|437.06|440.03|436.91|0
1650879270000|2022-04-25 09:34:30|439.88|436.76|439.88|436.76|439.88|436.76|439.88|436.76|0
1650879280000|2022-04-25 09:34:40|440.03|436.91|440.03|436.91|440.18|437.06|440.03|436.91|0
1650879290000|2022-04-25 09:34:50|439.96|436.84|439.58|436.46|439.96|436.84|439.43|436.31|0
1650879300000|2022-04-25 09:35:00|439.43|436.31|439.73|436.61|439.73|436.61|439.43|436.31|0
1650879310000|2022-04-25 09:35:10|439.88|436.76|440.18|437.06|440.18|437.06|439.88|436.76|0
1650879320000|2022-04-25 09:35:20|440.33|437.21|439.73|436.61|440.33|437.21|439.73|436.61|0
1650879330000|2022-04-25 09:35:30|439.88|436.76|440.11|436.99|440.18|437.06|439.88|436.76|0
1650879340000|2022-04-25 09:35:40|439.88|436.76|440.03|436.91|440.26|437.14|439.88|436.76|0
1650879350000|2022-04-25 09:35:50|440.18|437.06|440.48|437.36|440.48|437.36|440.03|436.91|0
1650879360000|2022-04-25 09:36:00|440.33|437.21|439.88|436.76|440.33|437.21|439.88|436.76|0
1650879370000|2022-04-25 09:36:10|439.73|436.61|439.58|436.46|439.73|436.61|439.58|436.46|0
1650879380000|2022-04-25 09:36:20|439.43|436.31|440.33|437.21|440.33|437.21|439.43|436.31|0
1650879390000|2022-04-25 09:36:30|440.48|437.36|441.08|437.96|441.08|437.96|440.48|437.36|0
1650879400000|2022-04-25 09:36:40|440.33|437.21|440.63|437.51|440.63|437.51|440.33|437.21|0
1650879410000|2022-04-25 09:36:50|440.78|437.66|440.78|437.66|440.86|437.74|440.78|437.66|0
1650879420000|2022-04-25 09:37:00|440.86|437.74|440.63|437.51|440.86|437.74|440.63|437.51|0
1650879430000|2022-04-25 09:37:10|440.93|437.81|440.93|437.81|440.93|437.81|440.78|437.66|0
1650879440000|2022-04-25 09:37:20|440.78|437.66|440.78|437.66|440.78|437.66|440.63|437.51|0
1650879450000|2022-04-25 09:37:30|440.71|437.59|440.33|437.21|440.71|437.59|440.33|437.21|0
1650879460000|2022-04-25 09:37:40|440.18|437.06|440.48|437.36|440.48|437.36|440.18|437.06|0
1650879470000|2022-04-25 09:37:50|440.63|437.51|440.33|437.21|440.63|437.51|440.33|437.21|0
1650879480000|2022-04-25 09:38:00|440.41|437.29|439.88|436.76|440.41|437.29|439.88|436.76|0
1650879490000|2022-04-25 09:38:10|439.73|436.61|439.73|436.61|439.73|436.61|439.58|436.46|0
1650879500000|2022-04-25 09:38:20|439.88|436.76|440.33|437.21|440.33|437.21|439.88|436.76|0
1650879510000|2022-04-25 09:38:30|440.48|437.36|440.18|437.06|440.48|437.36|440.18|437.06|0
1650879520000|2022-04-25 09:38:40|440.03|436.91|440.03|436.91|440.03|436.91|440.03|436.91|0
1650879530000|2022-04-25 09:38:50|440.33|437.21|440.33|437.21|440.33|437.21|440.33|437.21|0
1650879540000|2022-04-25 09:39:00|440.48|437.36|440.93|437.81|440.93|437.81|440.48|437.36|0
1650879550000|2022-04-25 09:39:10|440.78|437.66|441.08|437.96|441.08|437.96|440.78|437.66|0
1650879560000|2022-04-25 09:39:20|441.23|438.11|441.23|438.11|441.23|438.11|441.23|438.11|0
1650879570000|2022-04-25 09:39:30|441.38|438.26|441.08|437.96|441.38|438.26|441.01|437.89|0
1650879580000|2022-04-25 09:39:40|441.23|438.11|440.93|437.81|441.23|438.11|440.93|437.81|0
1650879590000|2022-04-25 09:39:50|441.08|437.96|440.93|437.81|441.08|437.96|440.93|437.81|0
1650879600000|2022-04-25 09:40:00|440.78|437.66|440.18|437.06|440.78|437.66|439.88|436.76|0
1650879610000|2022-04-25 09:40:10|440.26|437.14|440.78|437.66|440.78|437.66|440.26|437.14|0
1650879620000|2022-04-25 09:40:20|440.63|437.51|440.63|437.51|440.63|437.51|440.56|437.44|0
1650879630000|2022-04-25 09:40:30|440.48|437.36|440.63|437.51|440.63|437.51|440.48|437.36|0
1650879640000|2022-04-25 09:40:40|440.78|437.66|440.48|437.36|440.78|437.66|440.48|437.36|0
1650879650000|2022-04-25 09:40:50|440.63|437.51|440.18|437.06|440.63|437.51|440.18|437.06|0
1650879660000|2022-04-25 09:41:00|440.33|437.21|440.18|437.06|440.33|437.21|440.18|437.06|0
1650879670000|2022-04-25 09:41:10|440.33|437.21|439.21|436.09|440.33|437.21|439.21|436.09|0
1650879680000|2022-04-25 09:41:20|439.43|436.31|439.43|436.31|439.43|436.31|439.28|436.16|0
1650879690000|2022-04-25 09:41:30|439.21|436.09|439.28|436.16|439.28|436.16|439.21|436.09|0
1650879700000|2022-04-25 09:41:40|439.13|436.01|438.23|435.11|439.13|436.01|438.23|435.11|0
1650879710000|2022-04-25 09:41:50|438.83|435.71|438.68|435.56|438.98|435.86|438.68|435.56|0
1650879720000|2022-04-25 09:42:00|438.23|435.11|437.63|434.51|438.23|435.11|437.63|434.51|0
1650879730000|2022-04-25 09:42:10|437.56|434.44|437.19|434.07|437.56|434.44|437.19|434.07|0
1650879740000|2022-04-25 09:42:20|437.78|434.66|437.86|434.74|437.86|434.74|437.78|434.66|0
1650879750000|2022-04-25 09:42:30|437.78|434.66|438.68|435.56|438.68|435.56|437.78|434.66|0
1650879760000|2022-04-25 09:42:40|438.53|435.41|438.68|435.56|438.68|435.56|438.53|435.41|0
1650879770000|2022-04-25 09:42:50|438.53|435.41|438.53|435.41|438.53|435.41|438.53|435.41|0
1650879780000|2022-04-25 09:43:00|438.68|435.56|438.83|435.71|439.13|436.01|438.68|435.56|0
1650879790000|2022-04-25 09:43:10|438.98|435.86|439.06|435.94|439.06|435.94|438.98|435.86|0
1650879800000|2022-04-25 09:43:20|438.98|435.86|438.91|435.79|439.06|435.94|438.91|435.79|0
1650879810000|2022-04-25 09:43:30|438.83|435.71|438.53|435.41|438.98|435.86|438.53|435.41|0
1650879820000|2022-04-25 09:43:40|438.38|435.26|438.38|435.26|438.38|435.26|438.08|434.96|0
1650879830000|2022-04-25 09:43:50|438.46|435.34|437.78|434.66|438.46|435.34|437.78|434.66|0
1650879840000|2022-04-25 09:44:00|437.93|434.81|437.78|434.66|437.93|434.81|437.78|434.66|0
1650879850000|2022-04-25 09:44:10|437.63|434.51|437.41|434.29|437.63|434.51|437.41|434.29|0
1650879860000|2022-04-25 09:44:20|437.19|434.07|437.04|433.92|437.19|434.07|437.04|433.92|0
1650879870000|2022-04-25 09:44:30|437.19|434.07|437.04|433.92|437.33|434.21|437.04|433.92|0
1650879880000|2022-04-25 09:44:40|436.89|433.77|436.44|433.32|436.89|433.77|436.44|433.32|0
1650879890000|2022-04-25 09:44:50|436.59|433.47|436.44|433.32|436.89|433.77|436.44|433.32|0
1650879900000|2022-04-25 09:45:00|436.29|433.17|436.14|433.02|436.29|433.17|436.14|433.02|0
1650879910000|2022-04-25 09:45:10|436.29|433.17|436.44|433.32|436.44|433.32|435.92|432.8|0
1650879920000|2022-04-25 09:45:20|436.89|433.77|437.18|434.06|437.18|434.06|436.89|433.77|0
1650879930000|2022-04-25 09:45:30|437.26|434.14|436.89|433.77|437.48|434.36|436.89|433.77|0
1650879940000|2022-04-25 09:45:40|436.74|433.62|436.59|433.47|436.74|433.62|436.59|433.47|0
1650879950000|2022-04-25 09:45:50|436.74|433.62|436.29|433.17|436.74|433.62|436.29|433.17|0
1650879960000|2022-04-25 09:46:00|436.44|433.32|436.44|433.32|436.44|433.32|436.44|433.32|0
1650879970000|2022-04-25 09:46:10|436.59|433.47|436.59|433.47|436.59|433.47|436.44|433.32|0
1650879980000|2022-04-25 09:46:20|436.74|433.62|436.67|433.55|436.74|433.62|436.59|433.47|0
1650879990000|2022-04-25 09:46:30|436.59|433.47|436.44|433.32|436.59|433.47|436.44|433.32|0
1650880000000|2022-04-25 09:46:40|436.29|433.17|436.37|433.25|436.37|433.25|436.29|433.17|0
1650880010000|2022-04-25 09:46:50|436.29|433.17|436.52|433.4|436.59|433.47|436.29|433.17|0
1650880020000|2022-04-25 09:47:00|435.84|432.72|436.14|433.02|436.14|433.02|435.84|432.72|0
1650880030000|2022-04-25 09:47:10|436.44|433.32|436.29|433.17|436.44|433.32|436.29|433.17|0
1650880040000|2022-04-25 09:47:20|436.44|433.32|437.03|433.91|437.03|433.91|436.44|433.32|0
1650880050000|2022-04-25 09:47:30|436.96|433.84|436.44|433.32|436.96|433.84|436.44|433.32|0
1650880060000|2022-04-25 09:47:40|436.52|433.4|436.59|433.47|436.59|433.47|436.44|433.32|0
1650880070000|2022-04-25 09:47:50|436.74|433.62|437.03|433.91|437.03|433.91|436.74|433.62|0
1650880080000|2022-04-25 09:48:00|436.96|433.84|436.74|433.62|436.96|433.84|436.74|433.62|0
1650880090000|2022-04-25 09:48:10|436.89|433.77|436.74|433.62|436.89|433.77|436.74|433.62|0
1650880100000|2022-04-25 09:48:20|436.89|433.77|437.18|434.06|437.18|434.06|436.74|433.62|0
1650880110000|2022-04-25 09:48:30|437.03|433.91|437.33|434.21|437.33|434.21|437.03|433.91|0
1650880120000|2022-04-25 09:48:40|437.18|434.06|437.41|434.29|437.41|434.29|437.18|434.06|0
1650880130000|2022-04-25 09:48:50|437.48|434.36|437.48|434.36|437.48|434.36|437.33|434.21|0
1650880140000|2022-04-25 09:49:00|437.56|434.44|437.63|434.51|437.63|434.51|437.56|434.44|0
1650880150000|2022-04-25 09:49:10|437.78|434.66|437.63|434.51|437.78|434.66|437.63|434.51|0
1650880160000|2022-04-25 09:49:20|437.78|434.66|437.78|434.66|437.78|434.66|437.41|434.29|0
1650880170000|2022-04-25 09:49:30|437.63|434.51|438.01|434.89|438.01|434.89|437.63|434.51|0
1650880180000|2022-04-25 09:49:40|437.93|434.81|437.78|434.66|437.93|434.81|437.78|434.66|0
1650880190000|2022-04-25 09:49:50|437.93|434.81|438.01|434.89|438.01|434.89|437.93|434.81|0
1650880200000|2022-04-25 09:50:00|437.78|434.66|437.18|434.06|437.78|434.66|437.18|434.06|0
1650880210000|2022-04-25 09:50:10|436.96|433.84|436.88|433.76|436.96|433.84|436.88|433.76|0
1650880220000|2022-04-25 09:50:20|437.03|433.91|436.66|433.54|437.11|433.99|436.66|433.54|0
1650880230000|2022-04-25 09:50:30|436.44|433.32|436.88|433.76|436.88|433.76|436.44|433.32|0
1650880240000|2022-04-25 09:50:40|436.74|433.62|436.88|433.76|436.88|433.76|436.74|433.62|0
1650880250000|2022-04-25 09:50:50|436.74|433.62|436.29|433.17|436.74|433.62|436.29|433.17|0
1650880260000|2022-04-25 09:51:00|436.14|433.02|436.44|433.32|436.44|433.32|436.14|433.02|0
1650880270000|2022-04-25 09:51:10|436.59|433.47|436.22|433.1|436.59|433.47|436.14|433.02|0
1650880280000|2022-04-25 09:51:20|436.29|433.17|436.22|433.1|436.29|433.17|436.22|433.1|0
1650880290000|2022-04-25 09:51:30|436.37|433.25|436.44|433.32|436.44|433.32|436.37|433.25|0
1650880300000|2022-04-25 09:51:40|436.29|433.17|436.44|433.32|436.44|433.32|436.29|433.17|0
1650880310000|2022-04-25 09:51:50|436.59|433.47|436.59|433.47|436.59|433.47|436.59|433.47|0
1650880320000|2022-04-25 09:52:00|437.03|433.91|437.48|434.36|437.48|434.36|437.03|433.91|0
1650880330000|2022-04-25 09:52:10|437.63|434.51|437.78|434.66|437.78|434.66|437.48|434.36|0
1650880340000|2022-04-25 09:52:20|438.08|434.96|438.31|435.19|438.31|435.19|438.08|434.96|0
1650880350000|2022-04-25 09:52:30|438.23|435.11|438.16|435.04|438.31|435.19|438.16|435.04|0
1650880360000|2022-04-25 09:52:40|437.93|434.81|437.93|434.81|437.93|434.81|437.93|434.81|0
1650880370000|2022-04-25 09:52:50|437.78|434.66|437.86|434.74|437.86|434.74|437.78|434.66|0
1650880380000|2022-04-25 09:53:00|437.71|434.59|438.08|434.96|438.08|434.96|437.63|434.51|0
1650880390000|2022-04-25 09:53:10|438.23|435.11|438.45|435.33|438.45|435.33|438.23|435.11|0
1650880400000|2022-04-25 09:53:20|438.53|435.41|439.2|436.08|439.2|436.08|438.53|435.41|0
1650880410000|2022-04-25 09:53:30|439.12|436|438.97|435.85|439.12|436|438.97|435.85|0
1650880420000|2022-04-25 09:53:40|439.12|436|439.2|436.08|439.2|436.08|439.12|436|0
1650880430000|2022-04-25 09:53:50|439.27|436.15|439.38|436.26|440.55|437.43|439.27|436.15|0
1650880440000|2022-04-25 09:54:00|439.23|436.11|439.76|436.64|439.76|436.64|439.23|436.11|0
1650880450000|2022-04-25 09:54:10|439.83|436.71|439.02|435.9|439.83|436.71|439.02|435.9|0
1650880460000|2022-04-25 09:54:20|438.72|435.6|438.57|435.45|438.72|435.6|438.57|435.45|0
1650880470000|2022-04-25 09:54:30|438.35|435.23|438.27|435.15|438.35|435.23|438.27|435.15|0
1650880480000|2022-04-25 09:54:40|437.97|434.85|437.37|434.25|437.97|434.85|437.37|434.25|0
1650880490000|2022-04-25 09:54:50|437.22|434.1|437.37|434.25|437.37|434.25|437.22|434.1|0
1650880500000|2022-04-25 09:55:00|437.45|434.33|437.22|434.1|437.45|434.33|437.22|434.1|0
1650880510000|2022-04-25 09:55:10|437.52|434.4|437.37|434.25|437.52|434.4|437.37|434.25|0
1650880520000|2022-04-25 09:55:20|437.15|434.03|437.22|434.1|437.22|434.1|437.15|434.03|0
1650880530000|2022-04-25 09:55:30|437.52|434.4|437.97|434.85|437.97|434.85|437.52|434.4|0
1650880540000|2022-04-25 09:55:40|437.9|434.78|437.82|434.7|437.9|434.78|437.52|434.4|0
1650880550000|2022-04-25 09:55:50|437.45|434.33|437.75|434.63|437.75|434.63|437.45|434.33|0
1650880560000|2022-04-25 09:56:00|437.97|434.85|438.5|435.38|438.5|435.38|437.97|434.85|0
1650880570000|2022-04-25 09:56:10|438.57|435.45|438.72|435.6|438.87|435.75|438.57|435.45|0
1650880580000|2022-04-25 09:56:20|438.8|435.68|438.5|435.38|438.8|435.68|438.5|435.38|0
1650880590000|2022-04-25 09:56:30|438.57|435.45|438.8|435.68|438.8|435.68|438.57|435.45|0
1650880600000|2022-04-25 09:56:40|438.72|435.6|438.72|435.6|438.87|435.75|438.72|435.6|0
1650880610000|2022-04-25 09:56:50|438.87|435.75|438.87|435.75|438.87|435.75|438.87|435.75|0
1650880620000|2022-04-25 09:57:00|438.72|435.6|438.5|435.38|438.72|435.6|438.12|435|0
1650880630000|2022-04-25 09:57:10|438.27|435.15|438.42|435.3|438.42|435.3|438.27|435.15|0
1650880640000|2022-04-25 09:57:20|438.57|435.45|438.5|435.38|438.72|435.6|438.42|435.3|0
1650880650000|2022-04-25 09:57:30|438.27|435.15|438.57|435.45|438.57|435.45|438.27|435.15|0
1650880660000|2022-04-25 09:57:40|438.65|435.53|438.5|435.38|438.72|435.6|438.5|435.38|0
1650880670000|2022-04-25 09:57:50|438.57|435.45|438.12|435|438.57|435.45|438.12|435|0
1650880680000|2022-04-25 09:58:00|438.27|435.15|438.87|435.75|438.87|435.75|438.27|435.15|0
1650880690000|2022-04-25 09:58:10|438.72|435.6|438.72|435.6|438.72|435.6|438.65|435.53|0
1650880700000|2022-04-25 09:58:20|438.87|435.75|439.17|436.05|439.17|436.05|438.87|435.75|0
1650880710000|2022-04-25 09:58:30|439.55|436.43|439.62|436.5|439.62|436.5|439.55|436.43|0
1650880720000|2022-04-25 09:58:40|439.77|436.65|439.32|436.2|439.77|436.65|439.32|436.2|0
1650880730000|2022-04-25 09:58:50|439.25|436.13|439.02|435.9|439.47|436.35|439.02|435.9|0
1650880740000|2022-04-25 09:59:00|438.95|435.83|438.72|435.6|439.02|435.9|438.72|435.6|0
1650880750000|2022-04-25 09:59:10|438.57|435.45|438.65|435.53|438.65|435.53|438.57|435.45|0
1650880760000|2022-04-25 09:59:20|438.57|435.45|438.87|435.75|438.87|435.75|438.57|435.45|0
1650880770000|2022-04-25 09:59:30|438.8|435.68|439.24|436.12|439.32|436.2|438.8|435.68|0
1650880780000|2022-04-25 09:59:40|439.32|436.2|439.47|436.35|439.47|436.35|439.32|436.2|0
1650880790000|2022-04-25 09:59:50|439.54|436.42|439.69|436.57|439.69|436.57|439.54|436.42|0
1650880800000|2022-04-25 10:00:00|440.07|436.95|439.47|436.35|440.07|436.95|439.47|436.35|0
1650880810000|2022-04-25 10:00:10|439.32|436.2|439.84|436.72|439.84|436.72|439.32|436.2|0
1650880820000|2022-04-25 10:00:20|439.54|436.42|439.17|436.05|439.62|436.5|439.17|436.05|0
1650880830000|2022-04-25 10:00:30|439.39|436.27|439.54|436.42|439.54|436.42|439.32|436.2|0
1650880840000|2022-04-25 10:00:40|439.47|436.35|439.39|436.27|439.47|436.35|439.39|436.27|0
1650880850000|2022-04-25 10:00:50|439.32|436.2|438.57|435.45|439.32|436.2|438.57|435.45|0
1650880860000|2022-04-25 10:01:00|438.27|435.15|437.82|434.7|438.42|435.3|437.82|434.7|0
1650880870000|2022-04-25 10:01:10|438.05|434.93|438.12|435|438.12|435|438.05|434.93|0
1650880880000|2022-04-25 10:01:20|438.27|435.15|438.42|435.3|438.42|435.3|438.27|435.15|0
1650880890000|2022-04-25 10:01:30|438.57|435.45|438.42|435.3|438.57|435.45|438.27|435.15|0
1650880900000|2022-04-25 10:01:40|438.12|435|438.42|435.3|438.42|435.3|438.12|435|0
1650880910000|2022-04-25 10:01:50|438.27|435.15|438.27|435.15|438.27|435.15|438.27|435.15|0
1650880920000|2022-04-25 10:02:00|437.52|434.4|438.27|435.15|438.27|435.15|437.52|434.4|0
1650880930000|2022-04-25 10:02:10|437.9|434.78|438.12|435|438.12|435|437.9|434.78|0
1650880940000|2022-04-25 10:02:20|437.97|434.85|437.6|434.48|437.97|434.85|437.6|434.48|0
1650880950000|2022-04-25 10:02:30|437.67|434.55|438.57|435.45|438.57|435.45|437.67|434.55|0
1650880960000|2022-04-25 10:02:40|438.94|435.82|438.57|435.45|438.94|435.82|438.57|435.45|0
1650880970000|2022-04-25 10:02:50|438.64|435.52|438.42|435.3|438.72|435.6|438.42|435.3|0
1650880980000|2022-04-25 10:03:00|438.34|435.22|438.57|435.45|438.87|435.75|438.34|435.22|0
1650880990000|2022-04-25 10:03:10|438.64|435.52|438.94|435.82|439.02|435.9|438.64|435.52|0
1650881000000|2022-04-25 10:03:20|438.72|435.6|438.57|435.45|438.72|435.6|438.57|435.45|0
1650881020000|2022-04-25 10:03:40|438.87|435.75|438.87|435.75|438.87|435.75|438.87|435.75|0
1650881030000|2022-04-25 10:03:50|439.02|435.9|438.87|435.75|439.02|435.9|438.87|435.75|0
1650881040000|2022-04-25 10:04:00|438.79|435.67|438.87|435.75|438.87|435.75|438.79|435.67|0
1650881050000|2022-04-25 10:04:10|439.02|435.9|439.31|436.19|439.61|436.49|439.02|435.9|0
1650881060000|2022-04-25 10:04:20|439.46|436.34|439.76|436.64|439.76|436.64|439.46|436.34|0
1650881070000|2022-04-25 10:04:30|439.61|436.49|440.21|437.09|440.29|437.17|439.61|436.49|0
1650881080000|2022-04-25 10:04:40|440.06|436.94|440.06|436.94|440.06|436.94|440.06|436.94|0
1650881090000|2022-04-25 10:04:50|439.91|436.79|440.14|437.02|440.14|437.02|439.91|436.79|0
1650881100000|2022-04-25 10:05:00|440.06|436.94|440.44|437.32|440.44|437.32|440.06|436.94|0
1650881110000|2022-04-25 10:05:10|440.36|437.24|440.82|437.7|440.82|437.7|440.36|437.24|0
1650881120000|2022-04-25 10:05:20|440.51|437.39|440.29|437.17|440.51|437.39|440.29|437.17|0
1650881130000|2022-04-25 10:05:30|440.36|437.24|440.66|437.54|440.66|437.54|440.36|437.24|0
1650881140000|2022-04-25 10:05:40|440.97|437.85|440.81|437.69|440.97|437.85|440.81|437.69|0
1650881150000|2022-04-25 10:05:50|441.04|437.92|441.12|438|441.19|438.07|441.04|437.92|0
1650881160000|2022-04-25 10:06:00|440.96|437.84|441.12|438|441.27|438.15|440.96|437.84|0
1650881170000|2022-04-25 10:06:10|441.42|438.3|441.27|438.15|441.42|438.3|441.27|438.15|0
1650881180000|2022-04-25 10:06:20|441.12|438|440.96|437.84|441.12|438|440.66|437.54|0
1650881190000|2022-04-25 10:06:30|441.27|438.15|441.11|437.99|441.27|438.15|440.96|437.84|0
1650881200000|2022-04-25 10:06:40|441.19|438.07|440.96|437.84|441.19|438.07|440.96|437.84|0
1650881210000|2022-04-25 10:06:50|440.81|437.69|440.66|437.54|440.81|437.69|440.66|437.54|0
1650881220000|2022-04-25 10:07:00|440.51|437.39|440.96|437.84|440.96|437.84|440.51|437.39|0
1650881230000|2022-04-25 10:07:10|440.81|437.69|441.11|437.99|441.11|437.99|440.81|437.69|0
1650881240000|2022-04-25 10:07:20|441.27|438.15|441.26|438.14|441.42|438.3|441.26|438.14|0
1650881250000|2022-04-25 10:07:30|440.96|437.84|440.66|437.54|440.96|437.84|440.51|437.39|0
1650881260000|2022-04-25 10:07:40|440.51|437.39|440.59|437.47|440.66|437.54|440.51|437.39|0
1650881270000|2022-04-25 10:07:50|440.44|437.32|440.21|437.09|440.44|437.32|440.06|436.94|0
1650881280000|2022-04-25 10:08:00|440.06|436.94|439.84|436.72|440.06|436.94|439.76|436.64|0
1650881290000|2022-04-25 10:08:10|439.91|436.79|439.46|436.34|439.91|436.79|439.46|436.34|0
1650881300000|2022-04-25 10:08:20|439.31|436.19|439.99|436.87|440.06|436.94|439.31|436.19|0
1650881310000|2022-04-25 10:08:30|439.39|436.27|439.46|436.34|439.46|436.34|439.31|436.19|0
1650881320000|2022-04-25 10:08:40|439.39|436.27|439.61|436.49|439.61|436.49|439.39|436.27|0
1650881330000|2022-04-25 10:08:50|439.69|436.57|439.31|436.19|439.69|436.57|439.16|436.04|0
1650881340000|2022-04-25 10:09:00|439.46|436.34|439.54|436.42|439.54|436.42|439.46|436.34|0
1650881350000|2022-04-25 10:09:10|439.31|436.19|439.01|435.89|439.31|436.19|439.01|435.89|0
1650881360000|2022-04-25 10:09:20|438.56|435.44|438.86|435.74|438.94|435.82|438.56|435.44|0
1650881370000|2022-04-25 10:09:30|438.56|435.44|438.56|435.44|438.71|435.59|438.56|435.44|0
1650881380000|2022-04-25 10:09:40|438.41|435.29|438.41|435.29|438.41|435.29|438.41|435.29|0
1650881390000|2022-04-25 10:09:50|438.26|435.14|438.56|435.44|438.56|435.44|438.26|435.14|0
1650881400000|2022-04-25 10:10:00|438.86|435.74|439.01|435.89|439.01|435.89|438.71|435.59|0
1650881410000|2022-04-25 10:10:10|439.46|436.34|439.76|436.64|439.76|436.64|439.31|436.19|0
1650881420000|2022-04-25 10:10:20|439.91|436.79|439.91|436.79|439.91|436.79|439.91|436.79|0
1650881430000|2022-04-25 10:10:30|439.61|436.49|439.46|436.34|439.61|436.49|439.46|436.34|0
1650881440000|2022-04-25 10:10:40|439.61|436.49|439.46|436.34|439.61|436.49|439.46|436.34|0
1650881450000|2022-04-25 10:10:50|439.61|436.49|439.61|436.49|439.76|436.64|439.61|436.49|0
1650881460000|2022-04-25 10:11:00|439.91|436.79|440.06|436.94|440.21|437.09|439.91|436.79|0
1650881470000|2022-04-25 10:11:10|440.36|437.24|440.51|437.39|440.59|437.47|440.21|437.09|0
1650881480000|2022-04-25 10:11:20|440.21|437.09|440.21|437.09|440.29|437.17|440.21|437.09|0
1650881490000|2022-04-25 10:11:30|440.06|436.94|440.14|437.02|440.14|437.02|439.99|436.87|0
1650881500000|2022-04-25 10:11:40|440.21|437.09|440.06|436.94|440.21|437.09|439.76|436.64|0
1650881510000|2022-04-25 10:11:50|439.91|436.79|439.91|436.79|439.91|436.79|439.91|436.79|0
1650881520000|2022-04-25 10:12:00|440.06|436.94|440.06|436.94|440.06|436.94|440.06|436.94|0
1650881530000|2022-04-25 10:12:10|440.14|437.02|440.06|436.94|440.14|437.02|439.91|436.79|0
1650881540000|2022-04-25 10:12:20|439.91|436.79|439.16|436.04|439.91|436.79|439.16|436.04|0
1650881550000|2022-04-25 10:12:30|438.86|435.74|438.86|435.74|438.86|435.74|438.86|435.74|0
1650881560000|2022-04-25 10:12:40|438.71|435.59|438.71|435.59|438.71|435.59|438.71|435.59|0
1650881570000|2022-04-25 10:12:50|438.56|435.44|439.01|435.89|439.01|435.89|438.56|435.44|0
1650881580000|2022-04-25 10:13:00|438.86|435.74|438.86|435.74|438.86|435.74|438.86|435.74|0
1650881590000|2022-04-25 10:13:10|438.79|435.67|437.81|434.69|438.79|435.67|437.81|434.69|0
1650881600000|2022-04-25 10:13:20|437.96|434.84|438.71|435.59|438.71|435.59|437.96|434.84|0
1650881610000|2022-04-25 10:13:30|438.49|435.37|438.86|435.74|438.86|435.74|438.49|435.37|0
1650881620000|2022-04-25 10:13:40|439.16|436.04|439.61|436.49|439.61|436.49|439.16|436.04|0
1650881630000|2022-04-25 10:13:50|439.91|436.79|439.91|436.79|439.91|436.79|439.76|436.64|0
1650881640000|2022-04-25 10:14:00|439.99|436.87|440.36|437.24|440.36|437.24|439.99|436.87|0
1650881650000|2022-04-25 10:14:10|440.21|437.09|440.36|437.24|440.36|437.24|440.21|437.09|0
1650881660000|2022-04-25 10:14:20|440.51|437.39|440.21|437.09|440.51|437.39|440.21|437.09|0
1650881670000|2022-04-25 10:14:30|440.51|437.39|440.51|437.39|440.51|437.39|440.36|437.24|0
1650881690000|2022-04-25 10:14:50|440.36|437.24|440.21|437.09|440.36|437.24|440.21|437.09|0
1650881700000|2022-04-25 10:15:00|440.06|436.94|439.61|436.49|440.06|436.94|439.61|436.49|0
1650881710000|2022-04-25 10:15:10|439.91|436.79|439.61|436.49|439.91|436.79|439.61|436.49|0
1650881720000|2022-04-25 10:15:20|439.91|436.79|439.91|436.79|439.91|436.79|439.91|436.79|0
1650881730000|2022-04-25 10:15:30|440.06|436.94|439.61|436.49|440.06|436.94|439.61|436.49|0
1650881740000|2022-04-25 10:15:40|439.46|436.34|439.16|436.04|439.46|436.34|439.16|436.04|0
1650881750000|2022-04-25 10:15:50|438.26|435.14|438.56|435.44|438.56|435.44|438.26|435.14|0
1650881760000|2022-04-25 10:16:00|438.34|435.22|438.11|434.99|438.41|435.29|438.11|434.99|0
1650881770000|2022-04-25 10:16:10|438.19|435.07|438.11|434.99|438.26|435.14|438.11|434.99|0
1650881780000|2022-04-25 10:16:20|438.26|435.14|438.71|435.59|439.01|435.89|438.26|435.14|0
1650881790000|2022-04-25 10:16:30|438.41|435.29|438.41|435.29|438.71|435.59|438.41|435.29|0
1650881800000|2022-04-25 10:16:40|438.56|435.44|438.71|435.59|438.71|435.59|438.56|435.44|0
1650881810000|2022-04-25 10:16:50|438.86|435.74|438.79|435.67|438.86|435.74|438.79|435.67|0
1650881820000|2022-04-25 10:17:00|438.71|435.59|439.09|435.97|439.09|435.97|438.71|435.59|0
1650881830000|2022-04-25 10:17:10|439.01|435.89|439.16|436.04|439.16|436.04|439.01|435.89|0
1650881840000|2022-04-25 10:17:20|439.24|436.12|439.69|436.57|439.69|436.57|439.24|436.12|0
1650881850000|2022-04-25 10:17:30|439.61|436.49|439.01|435.89|439.61|436.49|439.01|435.89|0
1650881860000|2022-04-25 10:17:40|439.16|436.04|439.01|435.89|439.16|436.04|439.01|435.89|0
1650881870000|2022-04-25 10:17:50|438.86|435.74|438.86|435.74|439.16|436.04|438.86|435.74|0
1650881880000|2022-04-25 10:18:00|439.01|435.89|438.94|435.82|439.09|435.97|438.94|435.82|0
1650881890000|2022-04-25 10:18:10|439.01|435.89|438.56|435.44|439.01|435.89|438.56|435.44|0
1650881900000|2022-04-25 10:18:20|438.11|434.99|438.26|435.14|438.26|435.14|438.11|434.99|0
1650881910000|2022-04-25 10:18:30|438.11|434.99|438.04|434.92|438.11|434.99|437.96|434.84|0
1650881920000|2022-04-25 10:18:40|438.11|434.99|437.74|434.62|438.11|434.99|437.74|434.62|0
1650881930000|2022-04-25 10:18:50|437.81|434.69|437.96|434.84|437.96|434.84|437.81|434.69|0
1650881940000|2022-04-25 10:19:00|438.11|434.99|438.26|435.14|438.26|435.14|438.11|434.99|0
1650881950000|2022-04-25 10:19:10|438.19|435.07|438.19|435.07|438.19|435.07|438.19|435.07|0
1650881960000|2022-04-25 10:19:20|438.04|434.92|437.96|434.84|438.11|434.99|437.96|434.84|0
1650881970000|2022-04-25 10:19:30|438.11|434.99|438.04|434.92|438.11|434.99|438.04|434.92|0
1650881980000|2022-04-25 10:19:40|438.19|435.07|438.11|434.99|438.26|435.14|438.11|434.99|0
1650881990000|2022-04-25 10:19:50|437.96|434.84|438.11|434.99|438.11|434.99|437.96|434.84|0
1650882000000|2022-04-25 10:20:00|438.26|435.14|437.44|434.32|438.26|435.14|437.44|434.32|0
1650882010000|2022-04-25 10:20:10|437.51|434.39|437.36|434.24|437.51|434.39|437.36|434.24|0
1650882020000|2022-04-25 10:20:20|437.06|433.94|437.36|434.24|437.36|434.24|437.06|433.94|0
1650882030000|2022-04-25 10:20:30|437.21|434.09|436.91|433.79|437.21|434.09|436.91|433.79|0
1650882050000|2022-04-25 10:20:50|436.99|433.87|436.99|433.87|437.06|433.94|436.99|433.87|0
1650882060000|2022-04-25 10:21:00|437.06|433.94|437.51|434.39|437.51|434.39|437.06|433.94|0
1650882070000|2022-04-25 10:21:10|437.66|434.54|438.04|434.92|438.26|435.14|437.66|434.54|0
1650882080000|2022-04-25 10:21:20|437.96|434.84|438.26|435.14|438.26|435.14|437.96|434.84|0
1650882090000|2022-04-25 10:21:30|438.19|435.07|438.19|435.07|438.26|435.14|438.19|435.07|0
1650882100000|2022-04-25 10:21:40|438.11|434.99|438.34|435.22|438.34|435.22|438.11|434.99|0
1650882110000|2022-04-25 10:21:50|438.26|435.14|437.96|434.84|438.26|435.14|437.96|434.84|0
1650882120000|2022-04-25 10:22:00|438.04|434.92|437.89|434.77|438.04|434.92|437.89|434.77|0
1650882130000|2022-04-25 10:22:10|437.96|434.84|437.44|434.32|437.96|434.84|437.44|434.32|0
1650882140000|2022-04-25 10:22:20|437.51|434.39|437.66|434.54|437.81|434.69|437.44|434.32|0
1650882150000|2022-04-25 10:22:30|437.81|434.69|437.81|434.69|437.81|434.69|437.66|434.54|0
1650882160000|2022-04-25 10:22:40|438.11|434.99|438.26|435.14|438.26|435.14|438.11|434.99|0
1650882170000|2022-04-25 10:22:50|438.19|435.07|438.11|434.99|438.19|435.07|438.11|434.99|0
1650882180000|2022-04-25 10:23:00|438.04|434.92|437.59|434.47|438.04|434.92|437.59|434.47|0
1650882190000|2022-04-25 10:23:10|437.81|434.69|437.36|434.24|437.81|434.69|437.36|434.24|0
1650882200000|2022-04-25 10:23:20|437.06|433.94|436.99|433.87|437.06|433.94|436.99|433.87|0
1650882210000|2022-04-25 10:23:30|437.06|433.94|436.76|433.64|437.06|433.94|436.76|433.64|0
1650882220000|2022-04-25 10:23:40|436.39|433.27|436.76|433.64|436.76|433.64|436.39|433.27|0
1650882230000|2022-04-25 10:23:50|436.99|433.87|437.21|434.09|437.36|434.24|436.91|433.79|0
1650882240000|2022-04-25 10:24:00|437.36|434.24|437.66|434.54|437.66|434.54|437.29|434.17|0
1650882250000|2022-04-25 10:24:10|437.51|434.39|437.44|434.32|437.51|434.39|437.36|434.24|0
1650882260000|2022-04-25 10:24:20|437.29|434.17|437.21|434.09|437.29|434.17|437.06|433.94|0
1650882270000|2022-04-25 10:24:30|437.51|434.39|437.21|434.09|437.51|434.39|437.21|434.09|0
1650882280000|2022-04-25 10:24:40|436.99|433.87|436.76|433.64|436.99|433.87|436.76|433.64|0
1650882290000|2022-04-25 10:24:50|436.91|433.79|437.21|434.09|437.21|434.09|436.91|433.79|0
1650882300000|2022-04-25 10:25:00|437.14|434.02|437.29|434.17|437.36|434.24|437.14|434.02|0
1650882310000|2022-04-25 10:25:10|437.21|434.09|437.06|433.94|437.21|434.09|437.06|433.94|0
1650882320000|2022-04-25 10:25:20|436.91|433.79|436.91|433.79|436.99|433.87|436.91|433.79|0
1650882330000|2022-04-25 10:25:30|437.06|433.94|437.21|434.09|437.21|434.09|437.06|433.94|0
1650882340000|2022-04-25 10:25:40|437.29|434.17|437.21|434.09|437.29|434.17|437.21|434.09|0
1650882350000|2022-04-25 10:25:50|437.06|433.94|436.76|433.64|437.06|433.94|436.76|433.64|0
1650882360000|2022-04-25 10:26:00|436.46|433.34|436.31|433.19|436.61|433.49|436.31|433.19|0
1650882370000|2022-04-25 10:26:10|436.91|433.79|436.91|433.79|436.91|433.79|436.91|433.79|0
1650882380000|2022-04-25 10:26:20|436.99|433.87|437.14|434.02|437.14|434.02|436.99|433.87|0
1650882390000|2022-04-25 10:26:30|437.06|433.94|437.29|434.17|437.29|434.17|437.06|433.94|0
1650882400000|2022-04-25 10:26:40|437.44|434.32|437.59|434.47|437.81|434.69|437.44|434.32|0
1650882410000|2022-04-25 10:26:50|437.66|434.54|437.81|434.69|437.81|434.69|437.66|434.54|0
1650882420000|2022-04-25 10:27:00|437.66|434.54|437.44|434.32|437.66|434.54|437.44|434.32|0
1650882430000|2022-04-25 10:27:10|437.51|434.39|437.66|434.54|437.66|434.54|437.51|434.39|0
1650882440000|2022-04-25 10:27:20|437.81|434.69|437.81|434.69|437.81|434.69|437.74|434.62|0
1650882450000|2022-04-25 10:27:30|437.89|434.77|437.96|434.84|437.96|434.84|437.81|434.69|0
1650882460000|2022-04-25 10:27:40|437.89|434.77|437.81|434.69|437.89|434.77|437.81|434.69|0
1650882480000|2022-04-25 10:28:00|437.89|434.77|437.66|434.54|437.89|434.77|437.51|434.39|0
1650882490000|2022-04-25 10:28:10|437.59|434.47|437.44|434.32|437.59|434.47|437.36|434.24|0
1650882500000|2022-04-25 10:28:20|436.99|433.87|436.91|433.79|436.99|433.87|436.76|433.64|0
1650882510000|2022-04-25 10:28:30|436.76|433.64|436.46|433.34|436.76|433.64|436.46|433.34|0
1650882520000|2022-04-25 10:28:40|436.91|433.79|437.06|433.94|437.06|433.94|436.91|433.79|0
1650882530000|2022-04-25 10:28:50|437.21|434.09|437.36|434.24|437.36|434.24|437.21|434.09|0
1650882540000|2022-04-25 10:29:00|437.21|434.09|437.29|434.17|437.36|434.24|437.21|434.09|0
1650882550000|2022-04-25 10:29:10|437.21|434.09|437.81|434.69|437.81|434.69|437.14|434.02|0
1650882560000|2022-04-25 10:29:20|437.96|434.84|437.96|434.84|437.96|434.84|437.96|434.84|0
1650882570000|2022-04-25 10:29:30|438.11|434.99|438.11|434.99|438.11|434.99|438.11|434.99|0
1650882580000|2022-04-25 10:29:40|437.81|434.69|437.96|434.84|438.11|434.99|437.81|434.69|0
1650882590000|2022-04-25 10:29:50|438.11|434.99|438.18|435.06|438.18|435.06|438.11|434.99|0
1650882600000|2022-04-25 10:30:00|438.26|435.14|438.56|435.44|438.7|435.58|438.26|435.14|0
1650882610000|2022-04-25 10:30:10|438.41|435.29|438.55|435.43|438.7|435.58|438.41|435.29|0
1650882620000|2022-04-25 10:30:20|438.41|435.29|438.41|435.29|438.55|435.43|438.41|435.29|0
1650882630000|2022-04-25 10:30:30|438.55|435.43|438.41|435.29|438.55|435.43|438.41|435.29|0
1650882640000|2022-04-25 10:30:40|438.55|435.43|438.26|435.14|438.7|435.58|438.26|435.14|0
1650882650000|2022-04-25 10:30:50|438.18|435.06|438.18|435.06|438.26|435.14|438.18|435.06|0
1650882660000|2022-04-25 10:31:00|438.11|434.99|437.66|434.54|438.11|434.99|437.66|434.54|0
1650882670000|2022-04-25 10:31:10|437.81|434.69|437.66|434.54|437.81|434.69|437.66|434.54|0
1650882680000|2022-04-25 10:31:20|437.51|434.39|437.96|434.84|437.96|434.84|437.51|434.39|0
1650882690000|2022-04-25 10:31:30|438.11|434.99|438.7|435.58|438.7|435.58|438.11|434.99|0
1650882700000|2022-04-25 10:31:40|438.55|435.43|438.7|435.58|438.7|435.58|438.55|435.43|0
1650882710000|2022-04-25 10:31:50|439.15|436.03|439.15|436.03|439.15|436.03|439.15|436.03|0
1650882720000|2022-04-25 10:32:00|439.38|436.26|439.45|436.33|439.45|436.33|439.38|436.26|0
1650882730000|2022-04-25 10:32:10|439.38|436.26|439.45|436.33|439.45|436.33|439.38|436.26|0
1650882740000|2022-04-25 10:32:20|439.6|436.48|439.6|436.48|439.75|436.63|439.45|436.33|0
1650882750000|2022-04-25 10:32:30|439.75|436.63|439.9|436.78|439.9|436.78|439.75|436.63|0
1650882760000|2022-04-25 10:32:40|440.65|437.53|440.65|437.53|440.65|437.53|440.65|437.53|0
1650882770000|2022-04-25 10:32:50|440.5|437.38|440.8|437.68|440.95|437.83|440.5|437.38|0
1650882780000|2022-04-25 10:33:00|440.05|436.93|440.2|437.08|440.28|437.16|440.05|436.93|0
1650882790000|2022-04-25 10:33:10|440.05|436.93|440.05|436.93|440.43|437.31|440.05|436.93|0
1650882800000|2022-04-25 10:33:20|439.45|436.33|439.45|436.33|439.45|436.33|439.45|436.33|0
1650882810000|2022-04-25 10:33:30|439.6|436.48|439.6|436.48|439.6|436.48|439.45|436.33|0
1650882820000|2022-04-25 10:33:40|439.45|436.33|439.75|436.63|439.75|436.63|439.45|436.33|0
1650882830000|2022-04-25 10:33:50|439.45|436.33|439.3|436.18|439.6|436.48|439.3|436.18|0
1650882840000|2022-04-25 10:34:00|439.53|436.41|439.9|436.78|439.9|436.78|439.53|436.41|0
1650882850000|2022-04-25 10:34:10|440.2|437.08|440.28|437.16|440.35|437.23|440.2|437.08|0
1650882860000|2022-04-25 10:34:20|440.2|437.08|439.75|436.63|440.2|437.08|439.75|436.63|0
1650882870000|2022-04-25 10:34:30|440.05|436.93|440.13|437.01|440.13|437.01|440.05|436.93|0
1650882880000|2022-04-25 10:34:40|440.65|437.53|440.8|437.68|440.8|437.68|440.65|437.53|0
1650882890000|2022-04-25 10:34:50|440.65|437.53|441.1|437.98|441.1|437.98|440.65|437.53|0
1650882900000|2022-04-25 10:35:00|441.18|438.06|441.4|438.28|441.4|438.28|441.18|438.06|0
1650882910000|2022-04-25 10:35:10|441.33|438.21|441.55|438.43|441.55|438.43|441.25|438.13|0
1650882920000|2022-04-25 10:35:20|441.48|438.36|441.18|438.06|441.48|438.36|441.1|437.98|0
1650882930000|2022-04-25 10:35:30|441.25|438.13|440.58|437.46|441.25|438.13|440.5|437.38|0
1650882940000|2022-04-25 10:35:40|440.65|437.53|440.58|437.46|440.73|437.61|440.58|437.46|0
1650882950000|2022-04-25 10:35:50|440.35|437.23|440.13|437.01|440.35|437.23|439.9|436.78|0
1650882960000|2022-04-25 10:36:00|440.2|437.08|440.05|436.93|440.2|437.08|440.05|436.93|0
1650882970000|2022-04-25 10:36:10|439.6|436.48|439.15|436.03|439.6|436.48|439.15|436.03|0
1650882980000|2022-04-25 10:36:20|438.78|435.66|438.7|435.58|438.85|435.73|438.7|435.58|0
1650882990000|2022-04-25 10:36:30|438.85|435.73|438.85|435.73|439|435.88|438.85|435.73|0
1650883000000|2022-04-25 10:36:40|439|435.88|439.6|436.48|439.6|436.48|439|435.88|0
1650883010000|2022-04-25 10:36:50|439.45|436.33|440.05|436.93|440.05|436.93|439.45|436.33|0
1650883020000|2022-04-25 10:37:00|440.2|437.08|440.8|437.68|440.8|437.68|440.2|437.08|0
1650883030000|2022-04-25 10:37:10|441.48|438.36|441.48|438.36|441.48|438.36|441.4|438.28|0
1650883040000|2022-04-25 10:37:20|441.63|438.51|442|438.88|442.16|439.04|441.63|438.51|0
1650883050000|2022-04-25 10:37:30|442.31|439.19|442.31|439.19|442.31|439.19|442.31|439.19|0
1650883060000|2022-04-25 10:37:40|441.7|438.58|441.55|438.43|441.7|438.58|441.55|438.43|0
1650883070000|2022-04-25 10:37:50|441.7|438.58|441.78|438.66|441.85|438.73|441.7|438.58|0
1650883080000|2022-04-25 10:38:00|441.55|438.43|441.33|438.21|441.55|438.43|441.1|437.98|0
1650883090000|2022-04-25 10:38:10|441.4|438.28|440.95|437.83|441.4|438.28|440.95|437.83|0
1650883100000|2022-04-25 10:38:20|440.8|437.68|443.23|440.11|443.3|440.18|440.8|437.68|0
1650883110000|2022-04-25 10:38:30|443.38|440.26|443.08|439.96|443.38|440.26|443.08|439.96|0
1650883120000|2022-04-25 10:38:40|443.23|440.11|442.48|439.36|443.23|440.11|442.48|439.36|0
1650883130000|2022-04-25 10:38:50|442.63|439.51|442.93|439.81|442.93|439.81|442.63|439.51|0
1650883140000|2022-04-25 10:39:00|442.78|439.66|442.63|439.51|442.78|439.66|442.63|439.51|0
1650883150000|2022-04-25 10:39:10|442.78|439.66|442.78|439.66|443.08|439.96|442.78|439.66|0
1650883160000|2022-04-25 10:39:20|442.85|439.73|443.08|439.96|443.08|439.96|442.85|439.73|0
1650883170000|2022-04-25 10:39:30|443.15|440.03|443.38|440.26|443.38|440.26|443.08|439.96|0
1650883180000|2022-04-25 10:39:40|443.3|440.18|443.53|440.41|443.53|440.41|443.3|440.18|0
1650883200000|2022-04-25 10:40:00|443.6|440.48|443.68|440.56|443.68|440.56|443.6|440.48|0
1650883210000|2022-04-25 10:40:10|443.83|440.71|443.38|440.26|443.98|440.86|443.38|440.26|0
1650883220000|2022-04-25 10:40:20|443.23|440.11|443.23|440.11|443.23|440.11|443.08|439.96|0
1650883230000|2022-04-25 10:40:30|443.38|440.26|443.38|440.26|443.38|440.26|443.38|440.26|0
1650883240000|2022-04-25 10:40:40|443.53|440.41|443.53|440.41|443.68|440.56|443.53|440.41|0
1650883250000|2022-04-25 10:40:50|443.23|440.11|443.38|440.26|443.45|440.33|443.23|440.11|0
1650883260000|2022-04-25 10:41:00|443.53|440.41|443.23|440.11|443.53|440.41|443.23|440.11|0
1650883270000|2022-04-25 10:41:10|442.93|439.81|443.08|439.96|443.08|439.96|442.93|439.81|0
1650883280000|2022-04-25 10:41:20|442.93|439.81|442.78|439.66|442.93|439.81|442.63|439.51|0
1650883290000|2022-04-25 10:41:30|442.85|439.73|442.93|439.81|443.08|439.96|442.85|439.73|0
1650883300000|2022-04-25 10:41:40|442.78|439.66|442.78|439.66|442.93|439.81|442.78|439.66|0
1650883310000|2022-04-25 10:41:50|442.93|439.81|442.93|439.81|443.08|439.96|442.93|439.81|0
1650883320000|2022-04-25 10:42:00|442.92|439.8|443.3|440.18|443.38|440.26|442.92|439.8|0
1650883330000|2022-04-25 10:42:10|443.07|439.95|443.07|439.95|443.07|439.95|443.07|439.95|0
1650883340000|2022-04-25 10:42:20|443.22|440.1|443.3|440.18|443.37|440.25|443.22|440.1|0
1650883350000|2022-04-25 10:42:30|443.22|440.1|443.07|439.95|443.22|440.1|443.07|439.95|0
1650883360000|2022-04-25 10:42:40|442.92|439.8|442.92|439.8|442.92|439.8|442.92|439.8|0
1650883370000|2022-04-25 10:42:50|443.22|440.1|443.52|440.4|443.52|440.4|443.22|440.1|0
1650883380000|2022-04-25 10:43:00|443.6|440.48|443.98|440.86|443.98|440.86|443.6|440.48|0
1650883390000|2022-04-25 10:43:10|443.82|440.7|443.67|440.55|443.82|440.7|443.67|440.55|0
1650883400000|2022-04-25 10:43:20|443.52|440.4|443.22|440.1|443.52|440.4|443.22|440.1|0
1650883410000|2022-04-25 10:43:30|443.37|440.25|443.37|440.25|443.37|440.25|443.37|440.25|0
1650883420000|2022-04-25 10:43:40|443.3|440.18|443.3|440.18|443.3|440.18|443.3|440.18|0
1650883430000|2022-04-25 10:43:50|443.22|440.1|443.07|439.95|443.22|440.1|442.92|439.8|0
1650883440000|2022-04-25 10:44:00|443.22|440.1|443.37|440.25|443.37|440.25|443.22|440.1|0
1650883450000|2022-04-25 10:44:10|443.67|440.55|443.52|440.4|443.75|440.63|443.52|440.4|0
1650883460000|2022-04-25 10:44:20|443.75|440.63|443.82|440.7|443.82|440.7|443.75|440.63|0
1650883470000|2022-04-25 10:44:30|443.75|440.63|443.67|440.55|443.75|440.63|443.67|440.55|0
1650883480000|2022-04-25 10:44:40|443.82|440.7|443.82|440.7|443.82|440.7|443.82|440.7|0
1650883490000|2022-04-25 10:44:50|443.67|440.55|443.67|440.55|443.67|440.55|443.67|440.55|0
1650883500000|2022-04-25 10:45:00|443.82|440.7|443.37|440.25|443.82|440.7|443.22|440.1|0
1650883510000|2022-04-25 10:45:10|443.52|440.4|443.37|440.25|443.52|440.4|443.07|439.95|0
1650883520000|2022-04-25 10:45:20|443.52|440.4|442.92|439.8|443.52|440.4|442.92|439.8|0
1650883530000|2022-04-25 10:45:30|442.62|439.5|442.62|439.5|442.62|439.5|442.62|439.5|0
1650883540000|2022-04-25 10:45:40|442.32|439.2|442.32|439.2|442.32|439.2|442.32|439.2|0
1650883550000|2022-04-25 10:45:50|442.4|439.28|442.62|439.5|442.77|439.65|442.4|439.28|0
1650883560000|2022-04-25 10:46:00|442.77|439.65|443.6|440.48|443.6|440.48|442.77|439.65|0
1650883570000|2022-04-25 10:46:10|443.67|440.55|443.67|440.55|443.82|440.7|443.67|440.55|0
1650883580000|2022-04-25 10:46:20|443.82|440.7|443.22|440.1|443.82|440.7|443.22|440.1|0
1650883590000|2022-04-25 10:46:30|442.92|439.8|442.62|439.5|442.92|439.8|442.62|439.5|0
1650883600000|2022-04-25 10:46:40|442.55|439.43|442.17|439.05|442.55|439.43|442.17|439.05|0
1650883610000|2022-04-25 10:46:50|442.32|439.2|441.87|438.75|442.32|439.2|441.87|438.75|0
1650883620000|2022-04-25 10:47:00|441.72|438.6|441.95|438.83|442.02|438.9|441.72|438.6|0
1650883630000|2022-04-25 10:47:10|441.87|438.75|441.87|438.75|441.87|438.75|441.8|438.68|0
1650883640000|2022-04-25 10:47:20|442.17|439.05|442.62|439.5|442.62|439.5|442.17|439.05|0
1650883650000|2022-04-25 10:47:30|442.77|439.65|442.7|439.58|442.77|439.65|442.7|439.58|0
1650883660000|2022-04-25 10:47:40|443.07|439.95|442.92|439.8|443.07|439.95|442.92|439.8|0
1650883670000|2022-04-25 10:47:50|442.77|439.65|442.47|439.35|442.77|439.65|442.47|439.35|0
1650883680000|2022-04-25 10:48:00|442.77|439.65|442.92|439.8|442.92|439.8|442.77|439.65|0
1650883690000|2022-04-25 10:48:10|443.07|439.95|443.37|440.25|443.37|440.25|443.07|439.95|0
1650883700000|2022-04-25 10:48:20|443.22|440.1|443.07|439.95|443.67|440.55|443.07|439.95|0
1650883710000|2022-04-25 10:48:30|442.77|439.65|442.77|439.65|442.77|439.65|442.77|439.65|0
1650883720000|2022-04-25 10:48:40|442.62|439.5|442.32|439.2|442.62|439.5|442.32|439.2|0
1650883730000|2022-04-25 10:48:50|442.47|439.35|442.25|439.13|442.62|439.5|442.25|439.13|0
1650883740000|2022-04-25 10:49:00|442.32|439.2|442.02|438.9|442.32|439.2|442.02|438.9|0
1650883760000|2022-04-25 10:49:20|441.72|438.6|442.02|438.9|442.02|438.9|441.72|438.6|0
1650883770000|2022-04-25 10:49:30|442.17|439.05|442.32|439.2|442.32|439.2|442.17|439.05|0
1650883780000|2022-04-25 10:49:40|442.17|439.05|442.32|439.2|442.32|439.2|442.17|439.05|0
1650883790000|2022-04-25 10:49:50|441.57|438.45|441.72|438.6|441.8|438.68|441.57|438.45|0
1650883800000|2022-04-25 10:50:00|441.87|438.75|441.72|438.6|442.02|438.9|441.72|438.6|0
1650883810000|2022-04-25 10:50:10|441.42|438.3|441.27|438.15|441.57|438.45|441.27|438.15|0
1650883820000|2022-04-25 10:50:20|440.97|437.85|440.97|437.85|440.97|437.85|440.97|437.85|0
1650883830000|2022-04-25 10:50:30|440.82|437.7|440.53|437.41|440.82|437.7|440.53|437.41|0
1650883840000|2022-04-25 10:50:40|440.6|437.48|440.53|437.41|440.68|437.56|440.53|437.41|0
1650883850000|2022-04-25 10:50:50|440.68|437.56|440.82|437.7|440.82|437.7|440.68|437.56|0
1650883860000|2022-04-25 10:51:00|440.97|437.85|440.9|437.78|440.97|437.85|440.9|437.78|0
1650883870000|2022-04-25 10:51:10|441.12|438|441.05|437.93|441.12|438|441.05|437.93|0
1650883880000|2022-04-25 10:51:20|440.53|437.41|440.68|437.56|440.68|437.56|440.53|437.41|0
1650883890000|2022-04-25 10:51:30|440.53|437.41|440.38|437.26|440.53|437.41|440.38|437.26|0
1650883900000|2022-04-25 10:51:40|440.23|437.11|440.53|437.41|440.53|437.41|440.23|437.11|0
1650883910000|2022-04-25 10:51:50|440.6|437.48|440.75|437.63|440.75|437.63|440.6|437.48|0
1650883920000|2022-04-25 10:52:00|440.67|437.55|440.67|437.55|440.82|437.7|440.67|437.55|0
1650883930000|2022-04-25 10:52:10|440.53|437.41|440.38|437.26|440.53|437.41|440.08|436.96|0
1650883940000|2022-04-25 10:52:20|440.23|437.11|440.38|437.26|440.45|437.33|440.23|437.11|0
1650883950000|2022-04-25 10:52:30|440.53|437.41|440.23|437.11|440.53|437.41|440.23|437.11|0
1650883960000|2022-04-25 10:52:40|440.38|437.26|440.53|437.41|440.53|437.41|440.38|437.26|0
1650883970000|2022-04-25 10:52:50|440.67|437.55|440.38|437.26|440.67|437.55|440.38|437.26|0
1650883980000|2022-04-25 10:53:00|440.53|437.41|440.82|437.7|440.82|437.7|440.53|437.41|0
1650883990000|2022-04-25 10:53:10|441.12|438|441.12|438|441.12|438|440.97|437.85|0
1650884000000|2022-04-25 10:53:20|440.97|437.85|440.97|437.85|441.12|438|440.97|437.85|0
1650884010000|2022-04-25 10:53:30|441.12|438|441.27|438.15|441.27|438.15|441.12|438|0
1650884020000|2022-04-25 10:53:40|441.57|438.45|441.72|438.6|441.72|438.6|441.57|438.45|0
1650884030000|2022-04-25 10:53:50|441.57|438.45|441.72|438.6|441.72|438.6|441.57|438.45|0
1650884040000|2022-04-25 10:54:00|441.57|438.45|441.27|438.15|441.57|438.45|441.27|438.15|0
1650884050000|2022-04-25 10:54:10|441.42|438.3|441.57|438.45|441.57|438.45|441.42|438.3|0
1650884060000|2022-04-25 10:54:20|441.72|438.6|441.72|438.6|441.72|438.6|441.57|438.45|0
1650884070000|2022-04-25 10:54:30|442.17|439.05|442.62|439.5|442.62|439.5|442.17|439.05|0
1650884080000|2022-04-25 10:54:40|442.17|439.05|442.17|439.05|442.32|439.2|442.17|439.05|0
1650884090000|2022-04-25 10:54:50|442.1|438.98|441.95|438.83|442.1|438.98|441.95|438.83|0
1650884100000|2022-04-25 10:55:00|442.02|438.9|441.42|438.3|442.02|438.9|441.42|438.3|0
1650884130000|2022-04-25 10:55:30|441.35|438.23|441.87|438.75|441.87|438.75|441.35|438.23|0
1650884140000|2022-04-25 10:55:40|442.02|438.9|441.87|438.75|442.02|438.9|441.87|438.75|0
1650884150000|2022-04-25 10:55:50|441.72|438.6|441.87|438.75|441.87|438.75|441.72|438.6|0
1650884160000|2022-04-25 10:56:00|441.95|438.83|441.72|438.6|442.02|438.9|441.72|438.6|0
1650884170000|2022-04-25 10:56:10|441.57|438.45|441.2|438.08|441.72|438.6|441.2|438.08|0
1650884180000|2022-04-25 10:56:20|441.12|438|441.12|438|441.27|438.15|441.12|438|0
1650884190000|2022-04-25 10:56:30|441.05|437.93|441.05|437.93|441.05|437.93|441.05|437.93|0
1650884200000|2022-04-25 10:56:40|440.97|437.85|440.67|437.55|440.97|437.85|440.52|437.4|0
1650884210000|2022-04-25 10:56:50|440.52|437.4|440.67|437.55|440.67|437.55|440.52|437.4|0
1650884220000|2022-04-25 10:57:00|440.82|437.7|440.82|437.7|440.82|437.7|440.67|437.55|0
1650884230000|2022-04-25 10:57:10|440.75|437.63|440.67|437.55|440.75|437.63|440.67|437.55|0
1650884240000|2022-04-25 10:57:20|440.52|437.4|440.52|437.4|440.67|437.55|440.52|437.4|0
1650884250000|2022-04-25 10:57:30|440.37|437.25|440.37|437.25|440.37|437.25|440.22|437.1|0
1650884260000|2022-04-25 10:57:40|440.52|437.4|441.42|438.3|441.42|438.3|440.52|437.4|0
1650884270000|2022-04-25 10:57:50|441.57|438.45|442.1|438.98|442.1|438.98|441.57|438.45|0
1650884280000|2022-04-25 10:58:00|442.47|439.35|442.25|439.13|442.47|439.35|442.1|438.98|0
1650884290000|2022-04-25 10:58:10|442.17|439.05|442.25|439.13|442.32|439.2|442.17|439.05|0
1650884300000|2022-04-25 10:58:20|442.32|439.2|442.17|439.05|442.47|439.35|442.17|439.05|0
1650884310000|2022-04-25 10:58:30|442.47|439.35|442.32|439.2|442.47|439.35|442.32|439.2|0
1650884320000|2022-04-25 10:58:40|442.17|439.05|441.95|438.83|442.17|439.05|441.95|438.83|0
1650884330000|2022-04-25 10:58:50|441.72|438.6|441.57|438.45|441.72|438.6|441.57|438.45|0
1650884350000|2022-04-25 10:59:10|441.42|438.3|440.52|437.4|441.42|438.3|440.52|437.4|0
1650884360000|2022-04-25 10:59:20|440.07|436.95|439.48|436.36|440.07|436.95|439.48|436.36|0
1650884370000|2022-04-25 10:59:30|439.63|436.51|439.92|436.8|439.92|436.8|439.63|436.51|0
1650884380000|2022-04-25 10:59:40|439.7|436.58|439.7|436.58|439.78|436.66|439.7|436.58|0
1650884390000|2022-04-25 10:59:50|439.63|436.51|439.55|436.43|439.63|436.51|439.48|436.36|0
1650884400000|2022-04-25 11:00:00|439.48|436.36|439.63|436.51|439.63|436.51|439.18|436.06|0
1650884410000|2022-04-25 11:00:10|439.33|436.21|439.7|436.58|439.78|436.66|439.33|436.21|0
1650884420000|2022-04-25 11:00:20|439.63|436.51|439.11|435.99|439.63|436.51|439.11|435.99|0
1650884430000|2022-04-25 11:00:30|439.18|436.06|438.88|435.76|439.18|436.06|438.88|435.76|0
1650884440000|2022-04-25 11:00:40|439.03|435.91|439.33|436.21|439.33|436.21|439.03|435.91|0
1650884450000|2022-04-25 11:00:50|439.48|436.36|438.88|435.76|439.48|436.36|438.73|435.61|0
1650884460000|2022-04-25 11:01:00|439.03|435.91|438.73|435.61|439.03|435.91|438.73|435.61|0
1650884470000|2022-04-25 11:01:10|438.88|435.76|439.48|436.36|439.48|436.36|438.88|435.76|0
1650884480000|2022-04-25 11:01:20|439.18|436.06|438.96|435.84|439.18|436.06|438.96|435.84|0
1650884490000|2022-04-25 11:01:30|439.18|436.06|438.73|435.61|439.18|436.06|438.73|435.61|0
1650884500000|2022-04-25 11:01:40|438.96|435.84|438.73|435.61|439.18|436.06|438.73|435.61|0
1650884510000|2022-04-25 11:01:50|438.58|435.46|437.99|434.87|438.58|435.46|437.99|434.87|0
1650884520000|2022-04-25 11:02:00|438.88|435.76|438.73|435.61|439.03|435.91|438.73|435.61|0
1650884530000|2022-04-25 11:02:10|438.51|435.39|438.58|435.46|438.73|435.61|438.51|435.39|0
1650884540000|2022-04-25 11:02:20|438.73|435.61|438.88|435.76|438.88|435.76|438.73|435.61|0
1650884550000|2022-04-25 11:02:30|439.03|435.91|438.88|435.76|439.03|435.91|438.81|435.69|0
1650884560000|2022-04-25 11:02:40|438.73|435.61|438.58|435.46|438.73|435.61|438.58|435.46|0
1650884570000|2022-04-25 11:02:50|438.28|435.16|438.51|435.39|438.51|435.39|438.28|435.16|0
1650884580000|2022-04-25 11:03:00|438.58|435.46|438.88|435.76|439.03|435.91|438.58|435.46|0
1650884590000|2022-04-25 11:03:10|438.73|435.61|439.48|436.36|439.48|436.36|438.73|435.61|0
1650884600000|2022-04-25 11:03:20|439.18|436.06|438.81|435.69|439.25|436.13|438.81|435.69|0
1650884610000|2022-04-25 11:03:30|438.73|435.61|439.03|435.91|439.03|435.91|438.73|435.61|0
1650884620000|2022-04-25 11:03:40|439.11|435.99|438.88|435.76|439.11|435.99|438.88|435.76|0
1650884630000|2022-04-25 11:03:50|438.58|435.46|438.58|435.46|438.58|435.46|438.58|435.46|0
1650884640000|2022-04-25 11:04:00|438.73|435.61|438.73|435.61|438.73|435.61|438.43|435.31|0
1650884650000|2022-04-25 11:04:10|438.58|435.46|438.66|435.54|438.66|435.54|438.58|435.46|0
1650884660000|2022-04-25 11:04:20|438.73|435.61|438.81|435.69|438.81|435.69|438.73|435.61|0
1650884670000|2022-04-25 11:04:30|438.88|435.76|439.33|436.21|439.33|436.21|438.88|435.76|0
1650884680000|2022-04-25 11:04:40|439.25|436.13|439.25|436.13|439.25|436.13|439.25|436.13|0
1650884690000|2022-04-25 11:04:50|439.33|436.21|438.88|435.76|439.33|436.21|438.88|435.76|0
1650884700000|2022-04-25 11:05:00|439.03|435.91|438.96|435.84|439.03|435.91|438.88|435.76|0
1650884710000|2022-04-25 11:05:10|439.03|435.91|439.1|435.98|439.18|436.06|439.03|435.91|0
1650884720000|2022-04-25 11:05:20|439.03|435.91|439.47|436.35|439.47|436.35|439.03|435.91|0
1650884730000|2022-04-25 11:05:30|439.4|436.28|439.33|436.21|439.4|436.28|439.33|436.21|0
1650884740000|2022-04-25 11:05:40|439.4|436.28|439.85|436.73|439.92|436.8|439.4|436.28|0
1650884750000|2022-04-25 11:05:50|439.47|436.35|439.77|436.65|439.77|436.65|439.47|436.35|0
1650884760000|2022-04-25 11:06:00|439.92|436.8|440.07|436.95|440.07|436.95|439.92|436.8|0
1650884770000|2022-04-25 11:06:10|440|436.88|440.07|436.95|440.37|437.25|439.92|436.8|0
1650884780000|2022-04-25 11:06:20|439.92|436.8|440.22|437.1|440.22|437.1|439.92|436.8|0
1650884790000|2022-04-25 11:06:30|439.92|436.8|439.92|436.8|439.92|436.8|439.92|436.8|0
1650884800000|2022-04-25 11:06:40|440|436.88|440.37|437.25|440.37|437.25|440|436.88|0
1650884810000|2022-04-25 11:06:50|440.22|437.1|440.45|437.33|440.45|437.33|440.22|437.1|0
1650884820000|2022-04-25 11:07:00|440.37|437.25|440.52|437.4|440.52|437.4|440.37|437.25|0
1650884830000|2022-04-25 11:07:10|440.37|437.25|440.37|437.25|440.37|437.25|440.37|437.25|0
1650884840000|2022-04-25 11:07:20|440.45|437.33|440.37|437.25|440.52|437.4|440.37|437.25|0
1650884850000|2022-04-25 11:07:30|440.52|437.4|440.67|437.55|440.67|437.55|440.52|437.4|0
1650884860000|2022-04-25 11:07:40|440.22|437.1|440.22|437.1|440.22|437.1|440.22|437.1|0
1650884870000|2022-04-25 11:07:50|440.3|437.18|440.37|437.25|440.37|437.25|440.3|437.18|0
1650884880000|2022-04-25 11:08:00|440.22|437.1|440.22|437.1|440.22|437.1|440.22|437.1|0
1650884890000|2022-04-25 11:08:10|440.37|437.25|440.22|437.1|440.37|437.25|440.22|437.1|0
1650884900000|2022-04-25 11:08:20|440.07|436.95|440.07|436.95|440.07|436.95|440.07|436.95|0
1650884910000|2022-04-25 11:08:30|440.52|437.4|440.52|437.4|440.67|437.55|440.37|437.25|0
1650884920000|2022-04-25 11:08:40|440.67|437.55|441.04|437.92|441.04|437.92|440.67|437.55|0
1650884930000|2022-04-25 11:08:50|441.12|438|441.72|438.6|441.72|438.6|441.12|438|0
1650884940000|2022-04-25 11:09:00|441.86|438.74|441.71|438.59|441.86|438.74|441.71|438.59|0
1650884950000|2022-04-25 11:09:10|441.49|438.37|441.42|438.3|441.57|438.45|441.42|438.3|0
1650884960000|2022-04-25 11:09:20|441.27|438.15|441.12|438|441.27|438.15|441.12|438|0
1650884970000|2022-04-25 11:09:30|441.57|438.45|441.71|438.59|441.71|438.59|441.57|438.45|0
1650884980000|2022-04-25 11:09:40|441.86|438.74|442.31|439.19|442.31|439.19|441.86|438.74|0
1650884990000|2022-04-25 11:09:50|442.16|439.04|441.71|438.59|442.16|439.04|441.71|438.59|0
1650885000000|2022-04-25 11:10:00|441.56|438.44|441.56|438.44|441.56|438.44|441.49|438.37|0
1650885010000|2022-04-25 11:10:10|441.42|438.3|440.82|437.7|441.42|438.3|440.82|437.7|0
1650885020000|2022-04-25 11:10:20|440.97|437.85|440.82|437.7|440.97|437.85|440.82|437.7|0
1650885030000|2022-04-25 11:10:30|440.97|437.85|441.19|438.07|441.19|438.07|440.97|437.85|0
1650885040000|2022-04-25 11:10:40|441.12|438|441.94|438.82|441.94|438.82|441.12|438|0
1650885050000|2022-04-25 11:10:50|442.46|439.34|442.46|439.34|442.76|439.64|442.46|439.34|0
1650885060000|2022-04-25 11:11:00|442.61|439.49|442.16|439.04|442.61|439.49|442.16|439.04|0
1650885070000|2022-04-25 11:11:10|442.31|439.19|442.39|439.27|442.46|439.34|442.31|439.19|0
1650885080000|2022-04-25 11:11:20|442.46|439.34|442.16|439.04|442.46|439.34|442.16|439.04|0
1650885090000|2022-04-25 11:11:30|442.31|439.19|442.01|438.89|442.31|439.19|442.01|438.89|0
1650885100000|2022-04-25 11:11:40|442.24|439.12|442.31|439.19|442.31|439.19|442.16|439.04|0
1650885110000|2022-04-25 11:11:50|442.16|439.04|442.46|439.34|442.46|439.34|442.16|439.04|0
1650885120000|2022-04-25 11:12:00|442.61|439.49|442.46|439.34|442.61|439.49|442.46|439.34|0
1650885130000|2022-04-25 11:12:10|442.61|439.49|442.54|439.42|442.61|439.49|442.54|439.42|0
1650885140000|2022-04-25 11:12:20|442.46|439.34|442.76|439.64|442.76|439.64|442.46|439.34|0
1650885150000|2022-04-25 11:12:30|442.91|439.79|442.91|439.79|442.91|439.79|442.91|439.79|0
1650885160000|2022-04-25 11:12:40|443.06|439.94|443.06|439.94|443.06|439.94|443.06|439.94|0
1650885170000|2022-04-25 11:12:50|443.21|440.09|443.21|440.09|443.21|440.09|443.21|440.09|0
1650885180000|2022-04-25 11:13:00|442.91|439.79|442.91|439.79|443.06|439.94|442.76|439.64|0
1650885190000|2022-04-25 11:13:10|442.61|439.49|442.46|439.34|442.61|439.49|442.46|439.34|0
1650885200000|2022-04-25 11:13:20|442.16|439.04|442.46|439.34|442.46|439.34|442.16|439.04|0
1650885210000|2022-04-25 11:13:30|442.39|439.27|442.61|439.49|442.61|439.49|442.31|439.19|0
1650885220000|2022-04-25 11:13:40|442.46|439.34|442.61|439.49|442.61|439.49|442.46|439.34|0
1650885230000|2022-04-25 11:13:50|442.54|439.42|442.76|439.64|442.76|439.64|442.46|439.34|0
1650885240000|2022-04-25 11:14:00|442.91|439.79|442.76|439.64|442.91|439.79|442.76|439.64|0
1650885250000|2022-04-25 11:14:10|442.91|439.79|442.91|439.79|442.91|439.79|442.76|439.64|0
1650885260000|2022-04-25 11:14:20|443.06|439.94|443.29|440.17|443.51|440.39|443.06|439.94|0
1650885270000|2022-04-25 11:14:30|442.91|439.79|443.21|440.09|443.21|440.09|442.91|439.79|0
1650885280000|2022-04-25 11:14:40|443.36|440.24|443.36|440.24|443.51|440.39|443.36|440.24|0
1650885290000|2022-04-25 11:14:50|443.21|440.09|443.66|440.54|443.66|440.54|443.21|440.09|0
1650885300000|2022-04-25 11:15:00|443.81|440.69|443.74|440.62|443.81|440.69|443.74|440.62|0
1650885310000|2022-04-25 11:15:10|443.81|440.69|442.91|439.79|443.81|440.69|442.91|439.79|0
1650885320000|2022-04-25 11:15:20|442.76|439.64|443.36|440.24|443.36|440.24|442.76|439.64|0
1650885330000|2022-04-25 11:15:30|443.51|440.39|443.66|440.54|443.66|440.54|443.36|440.24|0
1650885340000|2022-04-25 11:15:40|443.81|440.69|443.81|440.69|443.96|440.84|443.81|440.69|0
1650885350000|2022-04-25 11:15:50|443.66|440.54|443.66|440.54|443.66|440.54|443.51|440.39|0
1650885360000|2022-04-25 11:16:00|443.81|440.69|443.81|440.69|443.96|440.84|443.74|440.62|0
1650885370000|2022-04-25 11:16:10|443.66|440.54|443.44|440.32|443.66|440.54|443.36|440.24|0
1650885380000|2022-04-25 11:16:20|443.36|440.24|443.96|440.84|443.96|440.84|443.36|440.24|0
1650885390000|2022-04-25 11:16:30|443.81|440.69|443.81|440.69|443.81|440.69|443.81|440.69|0
1650885400000|2022-04-25 11:16:40|443.66|440.54|443.66|440.54|443.66|440.54|443.66|440.54|0
1650885410000|2022-04-25 11:16:50|443.59|440.47|443.51|440.39|443.59|440.47|443.51|440.39|0
1650885420000|2022-04-25 11:17:00|443.66|440.54|443.81|440.69|443.81|440.69|443.51|440.39|0
1650885430000|2022-04-25 11:17:10|443.89|440.77|443.81|440.69|443.89|440.77|443.81|440.69|0
1650885440000|2022-04-25 11:17:20|443.96|440.84|444.11|440.99|444.11|440.99|443.81|440.69|0
1650885450000|2022-04-25 11:17:30|444.26|441.14|444.26|441.14|444.26|441.14|444.11|440.99|0
1650885460000|2022-04-25 11:17:40|444.11|440.99|444.26|441.14|444.26|441.14|444.11|440.99|0
1650885470000|2022-04-25 11:17:50|445.01|441.89|445.01|441.89|445.16|442.04|445.01|441.89|0
1650885480000|2022-04-25 11:18:00|444.71|441.59|445.16|442.04|445.16|442.04|444.71|441.59|0
1650885490000|2022-04-25 11:18:10|445.01|441.89|445.31|442.19|445.31|442.19|445.01|441.89|0
1650885500000|2022-04-25 11:18:20|445.16|442.04|445.92|442.8|445.92|442.8|445.16|442.04|0
1650885510000|2022-04-25 11:18:30|445.77|442.65|445.69|442.57|445.77|442.65|445.69|442.57|0
1650885520000|2022-04-25 11:18:40|445.77|442.65|445.92|442.8|445.92|442.8|445.77|442.65|0
1650885530000|2022-04-25 11:18:50|445.77|442.65|445.92|442.8|445.92|442.8|445.77|442.65|0
1650885540000|2022-04-25 11:19:00|446.07|442.95|445.92|442.8|446.07|442.95|445.61|442.49|0
1650885550000|2022-04-25 11:19:10|445.61|442.49|445.61|442.49|445.61|442.49|445.61|442.49|0
1650885560000|2022-04-25 11:19:20|445.69|442.57|445.61|442.49|445.92|442.8|445.61|442.49|0
1650885570000|2022-04-25 11:19:30|445.46|442.34|445.46|442.34|445.46|442.34|445.46|442.34|0
1650885580000|2022-04-25 11:19:40|445.61|442.49|445.92|442.8|445.92|442.8|445.61|442.49|0
1650885590000|2022-04-25 11:19:50|445.76|442.64|445.61|442.49|445.92|442.8|445.61|442.49|0
1650885600000|2022-04-25 11:20:00|445.76|442.64|445.46|442.34|445.76|442.64|445.46|442.34|0
1650885610000|2022-04-25 11:20:10|445.31|442.19|444.86|441.74|445.31|442.19|444.86|441.74|0
1650885620000|2022-04-25 11:20:20|444.71|441.59|444.86|441.74|444.86|441.74|444.71|441.59|0
1650885630000|2022-04-25 11:20:30|445.01|441.89|445.01|441.89|445.01|441.89|445.01|441.89|0
1650885640000|2022-04-25 11:20:40|445.16|442.04|445.31|442.19|445.31|442.19|445.01|441.89|0
1650885650000|2022-04-25 11:20:50|445.76|442.64|445.92|442.8|446.07|442.95|445.76|442.64|0
1650885660000|2022-04-25 11:21:00|445.84|442.72|445.92|442.8|445.92|442.8|445.76|442.64|0
1650885670000|2022-04-25 11:21:10|445.76|442.64|445.76|442.64|445.76|442.64|445.46|442.34|0
1650885680000|2022-04-25 11:21:20|445.61|442.49|445.91|442.79|445.91|442.79|445.61|442.49|0
1650885690000|2022-04-25 11:21:30|445.61|442.49|445.61|442.49|445.61|442.49|445.61|442.49|0
1650885700000|2022-04-25 11:21:40|445.69|442.57|445.91|442.79|445.91|442.79|445.69|442.57|0
1650885710000|2022-04-25 11:21:50|446.07|442.95|446.07|442.95|446.07|442.95|446.07|442.95|0
1650885720000|2022-04-25 11:22:00|445.91|442.79|445.76|442.64|445.91|442.79|445.76|442.64|0
1650885730000|2022-04-25 11:22:10|445.91|442.79|445.69|442.57|445.91|442.79|445.69|442.57|0
1650885740000|2022-04-25 11:22:20|445.16|442.04|444.79|441.67|445.16|442.04|444.79|441.67|0
1650885750000|2022-04-25 11:22:30|444.86|441.74|444.71|441.59|444.86|441.74|444.71|441.59|0
1650885760000|2022-04-25 11:22:40|444.56|441.44|444.11|440.99|444.56|441.44|444.11|440.99|0
1650885770000|2022-04-25 11:22:50|443.21|440.09|438.42|435.3|443.21|440.09|438.42|435.3|0
1650885780000|2022-04-25 11:23:00|438.95|435.83|437.53|434.41|438.95|435.83|437.53|434.41|0
1650885790000|2022-04-25 11:23:10|437.38|434.26|437.23|434.11|438.27|435.15|437.23|434.11|0
1650885800000|2022-04-25 11:23:20|438.13|435.01|439.54|436.42|439.54|436.42|438.13|435.01|0
1650885810000|2022-04-25 11:23:30|439.25|436.13|438.27|435.15|439.25|436.13|437.53|434.41|0
1650885820000|2022-04-25 11:23:40|437.61|434.49|436.94|433.82|437.61|434.49|436.79|433.67|0
1650885830000|2022-04-25 11:23:50|437.38|434.26|438.57|435.45|438.57|435.45|437.31|434.19|0
1650885840000|2022-04-25 11:24:00|437.53|434.41|436.04|432.92|437.53|434.41|436.04|432.92|0
1650885850000|2022-04-25 11:24:10|434.72|431.6|434.05|430.93|434.72|431.6|433.76|430.64|0
1650885860000|2022-04-25 11:24:20|433.53|430.41|433.09|429.97|433.68|430.56|433.09|429.97|0
1650885870000|2022-04-25 11:24:30|433.98|430.86|433.98|430.86|433.98|430.86|433.53|430.41|0
1650885880000|2022-04-25 11:24:40|436.45|433.33|437.04|433.92|437.04|433.92|436.45|433.33|0
1650885890000|2022-04-25 11:24:50|436.74|433.62|436.45|433.33|436.89|433.77|436.45|433.33|0
1650885900000|2022-04-25 11:25:00|435.86|432.74|435.34|432.22|435.86|432.74|434.89|431.77|0
1650885910000|2022-04-25 11:25:10|435.63|432.51|436.31|433.19|436.31|433.19|435.63|432.51|0
1650885920000|2022-04-25 11:25:20|435.63|432.51|436.08|432.96|436.08|432.96|435.63|432.51|0
1650885930000|2022-04-25 11:25:30|436.01|432.89|436.38|433.26|436.38|433.26|436.01|432.89|0
1650885940000|2022-04-25 11:25:40|436.53|433.41|436.97|433.85|436.97|433.85|436.53|433.41|0
1650885950000|2022-04-25 11:25:50|437.57|434.45|437.87|434.75|437.87|434.75|437.57|434.45|0
1650885960000|2022-04-25 11:26:00|438.17|435.05|437.72|434.6|438.46|435.34|437.72|434.6|0
1650885970000|2022-04-25 11:26:10|437.27|434.15|437.42|434.3|437.42|434.3|436.97|433.85|0
1650885980000|2022-04-25 11:26:20|437.35|434.23|438.02|434.9|438.02|434.9|437.35|434.23|0
1650885990000|2022-04-25 11:26:30|437.87|434.75|438.02|434.9|438.02|434.9|437.87|434.75|0
1650886000000|2022-04-25 11:26:40|437.87|434.75|438.99|435.87|438.99|435.87|437.87|434.75|0
1650886010000|2022-04-25 11:26:50|439.14|436.02|439.51|436.39|439.66|436.54|439.14|436.02|0
1650886020000|2022-04-25 11:27:00|439.59|436.47|439.21|436.09|439.59|436.47|439.06|435.94|0
1650886030000|2022-04-25 11:27:10|439.06|435.94|439.81|436.69|439.81|436.69|439.06|435.94|0
1650886040000|2022-04-25 11:27:20|440.11|436.99|441.15|438.03|441.15|438.03|440.11|436.99|0
1650886050000|2022-04-25 11:27:30|442.05|438.93|441.68|438.56|442.05|438.93|441.68|438.56|0
1650886060000|2022-04-25 11:27:40|441.45|438.33|441.45|438.33|441.75|438.63|441.45|438.33|0
1650886070000|2022-04-25 11:27:50|441.3|438.18|441.08|437.96|441.3|438.18|441.08|437.96|0
1650886080000|2022-04-25 11:28:00|441.23|438.11|442.65|439.53|442.65|439.53|441.23|438.11|0
1650886090000|2022-04-25 11:28:10|442.2|439.08|442.5|439.38|442.8|439.68|442.2|439.08|0
1650886100000|2022-04-25 11:28:20|442.2|439.08|442.35|439.23|442.35|439.23|442.2|439.08|0
1650886110000|2022-04-25 11:28:30|442.8|439.68|442.95|439.83|442.95|439.83|442.65|439.53|0
1650886120000|2022-04-25 11:28:40|442.88|439.76|442.65|439.53|442.88|439.76|442.65|439.53|0
1650886130000|2022-04-25 11:28:50|442.8|439.68|441.9|438.78|442.8|439.68|441.9|438.78|0
1650886140000|2022-04-25 11:29:00|441.6|438.48|442.35|439.23|442.35|439.23|441.6|438.48|0
1650886150000|2022-04-25 11:29:10|442.8|439.68|442.35|439.23|442.8|439.68|442.35|439.23|0
1650886160000|2022-04-25 11:29:20|442.2|439.08|442.35|439.23|442.35|439.23|442.2|439.08|0
1650886170000|2022-04-25 11:29:30|442.5|439.38|441.9|438.78|442.5|439.38|441.9|438.78|0
1650886180000|2022-04-25 11:29:40|441.75|438.63|441.98|438.86|441.98|438.86|441.75|438.63|0
1650886190000|2022-04-25 11:29:50|442.05|438.93|442.65|439.53|442.65|439.53|442.05|438.93|0
1650886200000|2022-04-25 11:30:00|442.8|439.68|442.2|439.08|442.8|439.68|442.2|439.08|0
1650886210000|2022-04-25 11:30:10|441.98|438.86|441.83|438.71|441.98|438.86|441.83|438.71|0
1650886220000|2022-04-25 11:30:20|441.68|438.56|441.83|438.71|441.83|438.71|441.6|438.48|0
1650886230000|2022-04-25 11:30:30|441.9|438.78|441.75|438.63|441.9|438.78|441.75|438.63|0
1650886240000|2022-04-25 11:30:40|441.68|438.56|440.85|437.73|441.68|438.56|440.85|437.73|0
1650886250000|2022-04-25 11:30:50|441|437.88|440.85|437.73|441|437.88|440.7|437.58|0
1650886260000|2022-04-25 11:31:00|441.38|438.26|441.15|438.03|441.6|438.48|441.15|438.03|0
1650886270000|2022-04-25 11:31:10|441|437.88|441.15|438.03|441.3|438.18|441|437.88|0
1650886280000|2022-04-25 11:31:20|441|437.88|441.45|438.33|441.45|438.33|441|437.88|0
1650886290000|2022-04-25 11:31:30|441.3|438.18|440.85|437.73|441.45|438.33|440.85|437.73|0
1650886300000|2022-04-25 11:31:40|440.55|437.43|440.4|437.28|440.55|437.43|440.4|437.28|0
1650886310000|2022-04-25 11:31:50|440.55|437.43|439.95|436.83|440.55|437.43|439.95|436.83|0
1650886320000|2022-04-25 11:32:00|439.66|436.54|439.36|436.24|439.66|436.54|439.06|435.94|0
1650886330000|2022-04-25 11:32:10|439.21|436.09|438.91|435.79|439.21|436.09|438.91|435.79|0
1650886340000|2022-04-25 11:32:20|438.99|435.87|438.16|435.04|438.99|435.87|438.16|435.04|0
1650886350000|2022-04-25 11:32:30|438.01|434.89|437.42|434.3|438.01|434.89|437.12|434|0
1650886360000|2022-04-25 11:32:40|436.97|433.85|436.97|433.85|436.97|433.85|436.67|433.55|0
1650886370000|2022-04-25 11:32:50|437.05|433.93|436.23|433.11|437.05|433.93|436.23|433.11|0
1650886380000|2022-04-25 11:33:00|436.37|433.25|436.23|433.11|436.82|433.7|436.23|433.11|0
1650886390000|2022-04-25 11:33:10|436.37|433.25|436.52|433.4|436.52|433.4|436.23|433.11|0
1650886400000|2022-04-25 11:33:20|436.97|433.85|437.12|434|437.57|434.45|436.97|433.85|0
1650886410000|2022-04-25 11:33:30|436.67|433.55|436.15|433.03|436.67|433.55|436.15|433.03|0
1650886420000|2022-04-25 11:33:40|436.23|433.11|436.23|433.11|436.37|433.25|436.15|433.03|0
1650886430000|2022-04-25 11:33:50|435.93|432.81|435.93|432.81|435.93|432.81|435.63|432.51|0
1650886440000|2022-04-25 11:34:00|435.63|432.51|435.33|432.21|435.63|432.51|435.33|432.21|0
1650886450000|2022-04-25 11:34:10|435.19|432.07|435.48|432.36|435.48|432.36|435.19|432.07|0
1650886460000|2022-04-25 11:34:20|435.56|432.44|436.23|433.11|436.23|433.11|435.56|432.44|0
1650886470000|2022-04-25 11:34:30|435.93|432.81|435.71|432.59|435.93|432.81|435.71|432.59|0
1650886480000|2022-04-25 11:34:40|435.78|432.66|435.93|432.81|436.01|432.89|435.63|432.51|0
1650886490000|2022-04-25 11:34:50|436.23|433.11|436.52|433.4|436.52|433.4|436.23|433.11|0
1650886500000|2022-04-25 11:35:00|437.05|433.93|436.67|433.55|437.05|433.93|436.67|433.55|0
1650886510000|2022-04-25 11:35:10|435.78|432.66|435.63|432.51|435.93|432.81|435.63|432.51|0
1650886520000|2022-04-25 11:35:20|435.19|432.07|435.41|432.29|435.41|432.29|435.19|432.07|0
1650886530000|2022-04-25 11:35:30|434.74|431.62|434.44|431.32|434.82|431.7|434.44|431.32|0
1650886540000|2022-04-25 11:35:40|434.29|431.17|433.93|430.81|434.29|431.17|433.93|430.81|0
1650886550000|2022-04-25 11:35:50|434|430.88|433.7|430.58|434|430.88|433.7|430.58|0
1650886560000|2022-04-25 11:36:00|434.44|431.32|434.15|431.03|434.44|431.32|434.15|431.03|0
1650886570000|2022-04-25 11:36:10|434.44|431.32|434.59|431.47|434.74|431.62|434.44|431.32|0
1650886580000|2022-04-25 11:36:20|434.74|431.62|435.11|431.99|435.18|432.06|434.74|431.62|0
1650886590000|2022-04-25 11:36:30|435.04|431.92|434.74|431.62|435.18|432.06|434.59|431.47|0
1650886600000|2022-04-25 11:36:40|435.04|431.92|435.04|431.92|435.26|432.14|435.04|431.92|0
1650886610000|2022-04-25 11:36:50|434.89|431.77|434.74|431.62|435.04|431.92|434.74|431.62|0
1650886620000|2022-04-25 11:37:00|434.82|431.7|435.71|432.59|435.71|432.59|434.82|431.7|0
1650886630000|2022-04-25 11:37:10|435.63|432.51|436.08|432.96|436.37|433.25|435.63|432.51|0
1650886640000|2022-04-25 11:37:20|435.48|432.36|435.48|432.36|435.48|432.36|435.33|432.21|0
1650886650000|2022-04-25 11:37:30|435.63|432.51|435.26|432.14|435.63|432.51|435.26|432.14|0
1650886660000|2022-04-25 11:37:40|435.33|432.21|435.04|431.92|435.63|432.51|435.04|431.92|0
1650886670000|2022-04-25 11:37:50|435.26|432.14|435.48|432.36|435.48|432.36|435.26|432.14|0
1650886680000|2022-04-25 11:38:00|435.18|432.06|434.74|431.62|435.18|432.06|434.74|431.62|0
1650886690000|2022-04-25 11:38:10|434.89|431.77|435.18|432.06|435.33|432.21|434.89|431.77|0
1650886700000|2022-04-25 11:38:20|435.33|432.21|435.18|432.06|435.33|432.21|435.18|432.06|0
1650886710000|2022-04-25 11:38:30|435.33|432.21|435.26|432.14|435.48|432.36|435.26|432.14|0
1650886720000|2022-04-25 11:38:40|435.33|432.21|435.33|432.21|435.41|432.29|435.18|432.06|0
1650886730000|2022-04-25 11:38:50|435.18|432.06|435.48|432.36|435.48|432.36|435.18|432.06|0
1650886740000|2022-04-25 11:39:00|435.71|432.59|435.11|431.99|435.71|432.59|435.11|431.99|0
1650886750000|2022-04-25 11:39:10|434.89|431.77|434.89|431.77|434.89|431.77|434.44|431.32|0
1650886760000|2022-04-25 11:39:20|434.96|431.84|435.04|431.92|435.18|432.06|434.96|431.84|0
1650886770000|2022-04-25 11:39:30|434.74|431.62|435.03|431.91|435.03|431.91|434.74|431.62|0
1650886780000|2022-04-25 11:39:40|435.33|432.21|435.85|432.73|435.85|432.73|435.33|432.21|0
1650886790000|2022-04-25 11:39:50|435.93|432.81|435.78|432.66|436.07|432.95|435.78|432.66|0
1650886800000|2022-04-25 11:40:00|435.93|432.81|435.93|432.81|435.93|432.81|435.85|432.73|0
1650886810000|2022-04-25 11:40:10|435.48|432.36|435.63|432.51|435.63|432.51|435.33|432.21|0
1650886820000|2022-04-25 11:40:20|436.3|433.18|436.22|433.1|436.3|433.18|435.93|432.81|0
1650886830000|2022-04-25 11:40:30|436.37|433.25|436.52|433.4|436.52|433.4|436.37|433.25|0
1650886840000|2022-04-25 11:40:40|437.26|434.14|437.41|434.29|437.71|434.59|437.26|434.14|0
1650886850000|2022-04-25 11:40:50|437.26|434.14|437.26|434.14|437.41|434.29|437.26|434.14|0
1650886860000|2022-04-25 11:41:00|437.12|434|436.82|433.7|437.12|434|436.67|433.55|0
1650886870000|2022-04-25 11:41:10|436.75|433.63|437.26|434.14|437.26|434.14|436.75|433.63|0
1650886880000|2022-04-25 11:41:20|437.34|434.22|437.56|434.44|437.56|434.44|437.34|434.22|0
1650886890000|2022-04-25 11:41:30|437.71|434.59|438.01|434.89|438.01|434.89|437.71|434.59|0
1650886900000|2022-04-25 11:41:40|437.86|434.74|437.71|434.59|437.86|434.74|437.71|434.59|0
1650886910000|2022-04-25 11:41:50|437.41|434.29|438.01|434.89|438.53|435.41|437.41|434.29|0
1650886920000|2022-04-25 11:42:00|438.09|434.97|438.16|435.04|438.31|435.19|438.01|434.89|0
1650886930000|2022-04-25 11:42:10|438.01|434.89|437.56|434.44|438.01|434.89|437.56|434.44|0
1650886940000|2022-04-25 11:42:20|437.41|434.29|437.12|434|437.41|434.29|437.12|434|0
1650886950000|2022-04-25 11:42:30|437.64|434.52|437.86|434.74|438.01|434.89|437.49|434.37|0
1650886960000|2022-04-25 11:42:40|438.16|435.04|438.31|435.19|438.31|435.19|437.86|434.74|0
1650886970000|2022-04-25 11:42:50|438.09|434.97|438.53|435.41|438.61|435.49|438.09|434.97|0
1650886980000|2022-04-25 11:43:00|438.61|435.49|438.38|435.26|438.61|435.49|438.16|435.04|0
1650886990000|2022-04-25 11:43:10|438.31|435.19|438.61|435.49|438.61|435.49|438.31|435.19|0
1650887000000|2022-04-25 11:43:20|438.75|435.63|438.9|435.78|438.9|435.78|438.61|435.49|0
1650887010000|2022-04-25 11:43:30|439.2|436.08|439.5|436.38|439.5|436.38|439.2|436.08|0
1650887020000|2022-04-25 11:43:40|439.8|436.68|439.65|436.53|439.95|436.83|439.65|436.53|0
1650887030000|2022-04-25 11:43:50|439.8|436.68|439.65|436.53|439.8|436.68|439.65|436.53|0
1650887040000|2022-04-25 11:44:00|439.05|435.93|438.75|435.63|439.05|435.93|438.46|435.34|0
1650887050000|2022-04-25 11:44:10|439.05|435.93|439.13|436.01|439.13|436.01|439.05|435.93|0
1650887060000|2022-04-25 11:44:20|439.05|435.93|439.35|436.23|439.8|436.68|439.05|435.93|0
1650887070000|2022-04-25 11:44:30|439.2|436.08|439.5|436.38|439.5|436.38|439.2|436.08|0
1650887080000|2022-04-25 11:44:40|439.35|436.23|439.2|436.08|439.35|436.23|439.2|436.08|0
1650887090000|2022-04-25 11:44:50|438.46|435.34|438.46|435.34|438.6|435.48|438.46|435.34|0
1650887100000|2022-04-25 11:45:00|438.16|435.04|438.75|435.63|438.9|435.78|438.16|435.04|0
1650887110000|2022-04-25 11:45:10|439.05|435.93|439.13|436.01|439.13|436.01|439.05|435.93|0
1650887120000|2022-04-25 11:45:20|439.05|435.93|439.5|436.38|439.5|436.38|439.05|435.93|0
1650887130000|2022-04-25 11:45:30|439.65|436.53|439.35|436.23|439.65|436.53|439.35|436.23|0
1650887140000|2022-04-25 11:45:40|439.2|436.08|438.75|435.63|439.2|436.08|438.75|435.63|0
1650887150000|2022-04-25 11:45:50|438.6|435.48|438.46|435.34|439.05|435.93|438.46|435.34|0
1650887160000|2022-04-25 11:46:00|438.31|435.19|437.26|434.14|438.31|435.19|437.26|434.14|0
1650887170000|2022-04-25 11:46:10|437.41|434.29|437.64|434.52|437.64|434.52|437.41|434.29|0
1650887180000|2022-04-25 11:46:20|438.01|434.89|437.26|434.14|438.01|434.89|437.26|434.14|0
1650887190000|2022-04-25 11:46:30|437.19|434.07|437.41|434.29|437.41|434.29|437.19|434.07|0
1650887200000|2022-04-25 11:46:40|437.34|434.22|437.26|434.14|437.34|434.22|437.04|433.92|0
1650887210000|2022-04-25 11:46:50|437.56|434.44|436.96|433.84|437.56|434.44|436.96|433.84|0
1650887220000|2022-04-25 11:47:00|436.82|433.7|436.96|433.84|437.04|433.92|436.82|433.7|0
1650887230000|2022-04-25 11:47:10|437.11|433.99|438.01|434.89|438.01|434.89|437.11|433.99|0
1650887240000|2022-04-25 11:47:20|438.16|435.04|438.38|435.26|438.38|435.26|438.16|435.04|0
1650887250000|2022-04-25 11:47:30|438.45|435.33|438.6|435.48|438.75|435.63|438.45|435.33|0
1650887260000|2022-04-25 11:47:40|438.98|435.86|439.35|436.23|439.35|436.23|438.98|435.86|0
1650887270000|2022-04-25 11:47:50|439.28|436.16|438.83|435.71|439.35|436.23|438.83|435.71|0
1650887280000|2022-04-25 11:48:00|438.9|435.78|439.05|435.93|439.05|435.93|438.9|435.78|0
1650887290000|2022-04-25 11:48:10|438.9|435.78|438.9|435.78|439.05|435.93|438.9|435.78|0
1650887300000|2022-04-25 11:48:20|438.75|435.63|438.6|435.48|438.9|435.78|438.6|435.48|0
1650887310000|2022-04-25 11:48:30|438.45|435.33|438.45|435.33|438.45|435.33|438.3|435.18|0
1650887320000|2022-04-25 11:48:40|438.3|435.18|438.3|435.18|438.38|435.26|437.93|434.81|0
1650887330000|2022-04-25 11:48:50|438.23|435.11|437.86|434.74|438.23|435.11|437.86|434.74|0
1650887340000|2022-04-25 11:49:00|438.08|434.96|438.3|435.18|438.3|435.18|438.08|434.96|0
1650887350000|2022-04-25 11:49:10|438.16|435.04|437.64|434.52|438.3|435.18|437.64|434.52|0
1650887360000|2022-04-25 11:49:20|437.79|434.67|437.79|434.67|437.94|434.82|437.79|434.67|0
1650887370000|2022-04-25 11:49:30|438.09|434.97|438.24|435.12|438.39|435.27|438.09|434.97|0
1650887380000|2022-04-25 11:49:40|438.09|434.97|438.69|435.57|438.69|435.57|438.09|434.97|0
1650887390000|2022-04-25 11:49:50|438.84|435.72|438.54|435.42|438.84|435.72|438.54|435.42|0
1650887400000|2022-04-25 11:50:00|438.69|435.57|438.24|435.12|438.69|435.57|438.09|434.97|0
1650887410000|2022-04-25 11:50:10|438.09|434.97|438.09|434.97|438.17|435.05|438.09|434.97|0
1650887420000|2022-04-25 11:50:20|438.17|435.05|438.39|435.27|438.54|435.42|438.17|435.05|0
1650887430000|2022-04-25 11:50:30|438.54|435.42|438.69|435.57|438.69|435.57|438.47|435.35|0
1650887440000|2022-04-25 11:50:40|438.54|435.42|438.39|435.27|438.54|435.42|438.32|435.2|0
1650887450000|2022-04-25 11:50:50|438.09|434.97|437.64|434.52|438.09|434.97|437.49|434.37|0
1650887460000|2022-04-25 11:51:00|437.57|434.45|437.2|434.08|437.57|434.45|437.05|433.93|0
1650887470000|2022-04-25 11:51:10|437.05|433.93|436.75|433.63|437.05|433.93|436.75|433.63|0
1650887480000|2022-04-25 11:51:20|436.6|433.48|436.6|433.48|436.75|433.63|436.6|433.48|0
1650887490000|2022-04-25 11:51:30|436.45|433.33|436.45|433.33|436.45|433.33|436.45|433.33|0
1650887500000|2022-04-25 11:51:40|436|432.88|436.6|433.48|436.6|433.48|436|432.88|0
1650887510000|2022-04-25 11:51:50|436.75|433.63|436.45|433.33|436.75|433.63|436.3|433.18|0
1650887520000|2022-04-25 11:52:00|436.3|433.18|436.3|433.18|436.45|433.33|436.3|433.18|0
1650887530000|2022-04-25 11:52:10|436.45|433.33|436.45|433.33|436.45|433.33|436.45|433.33|0
1650887540000|2022-04-25 11:52:20|436|432.88|435.85|432.73|436|432.88|435.78|432.66|0
1650887550000|2022-04-25 11:52:30|436.3|433.18|436.45|433.33|436.45|433.33|436|432.88|0
1650887560000|2022-04-25 11:52:40|436.75|433.63|436.45|433.33|436.75|433.63|436.45|433.33|0
1650887570000|2022-04-25 11:52:50|436.6|433.48|436.9|433.78|436.9|433.78|436.6|433.48|0
1650887580000|2022-04-25 11:53:00|436.82|433.7|436.9|433.78|436.9|433.78|436.68|433.56|0
1650887590000|2022-04-25 11:53:10|437.05|433.93|437.19|434.07|437.49|434.37|437.05|433.93|0
1650887600000|2022-04-25 11:53:20|437.27|434.15|437.49|434.37|437.49|434.37|437.27|434.15|0
1650887620000|2022-04-25 11:53:40|437.64|434.52|438.09|434.97|438.24|435.12|437.64|434.52|0
1650887630000|2022-04-25 11:53:50|437.94|434.82|437.64|434.52|437.94|434.82|437.64|434.52|0
1650887640000|2022-04-25 11:54:00|437.19|434.07|436.75|433.63|437.34|434.22|436.75|433.63|0
1650887650000|2022-04-25 11:54:10|436.82|433.7|437.27|434.15|437.27|434.15|436.82|433.7|0
1650887660000|2022-04-25 11:54:20|437.34|434.22|437.94|434.82|437.94|434.82|437.34|434.22|0
1650887670000|2022-04-25 11:54:30|438.09|434.97|437.57|434.45|438.09|434.97|437.57|434.45|0
1650887680000|2022-04-25 11:54:40|437.64|434.52|437.79|434.67|437.94|434.82|437.64|434.52|0
1650887690000|2022-04-25 11:54:50|437.64|434.52|437.19|434.07|437.64|434.52|437.19|434.07|0
1650887700000|2022-04-25 11:55:00|437.34|434.22|437.19|434.07|437.34|434.22|437.04|433.92|0
1650887710000|2022-04-25 11:55:10|437.34|434.22|437.34|434.22|437.34|434.22|437.19|434.07|0
1650887720000|2022-04-25 11:55:20|437.79|434.67|437.64|434.52|437.79|434.67|437.64|434.52|0
1650887730000|2022-04-25 11:55:30|437.79|434.67|437.94|434.82|437.94|434.82|437.79|434.67|0
1650887740000|2022-04-25 11:55:40|438.61|435.49|439.14|436.02|439.14|436.02|438.61|435.49|0
1650887750000|2022-04-25 11:55:50|438.99|435.87|438.69|435.57|438.99|435.87|438.69|435.57|0
1650887760000|2022-04-25 11:56:00|438.54|435.42|438.09|434.97|438.54|435.42|438.09|434.97|0
1650887770000|2022-04-25 11:56:10|438.24|435.12|438.24|435.12|438.39|435.27|438.24|435.12|0
1650887780000|2022-04-25 11:56:20|438.17|435.05|438.69|435.57|438.69|435.57|438.17|435.05|0
1650887790000|2022-04-25 11:56:30|438.54|435.42|438.39|435.27|438.54|435.42|438.39|435.27|0
1650887800000|2022-04-25 11:56:40|438.69|435.57|438.99|435.87|438.99|435.87|438.69|435.57|0
1650887810000|2022-04-25 11:56:50|439.13|436.01|439.13|436.01|439.13|436.01|439.13|436.01|0
1650887820000|2022-04-25 11:57:00|438.99|435.87|439.43|436.31|439.43|436.31|438.84|435.72|0
1650887830000|2022-04-25 11:57:10|438.99|435.87|439.28|436.16|439.28|436.16|438.99|435.87|0
1650887840000|2022-04-25 11:57:20|439.13|436.01|439.28|436.16|439.43|436.31|439.13|436.01|0
1650887850000|2022-04-25 11:57:30|439.13|436.01|438.84|435.72|439.21|436.09|438.84|435.72|0
1650887860000|2022-04-25 11:57:40|438.69|435.57|438.84|435.72|438.91|435.79|438.69|435.57|0
1650887870000|2022-04-25 11:57:50|438.69|435.57|438.91|435.79|438.91|435.79|438.69|435.57|0
1650887880000|2022-04-25 11:58:00|438.84|435.72|439.43|436.31|439.43|436.31|438.84|435.72|0
1650887890000|2022-04-25 11:58:10|439.58|436.46|439.28|436.16|439.58|436.46|439.28|436.16|0
1650887900000|2022-04-25 11:58:20|439.43|436.31|438.84|435.72|439.43|436.31|438.84|435.72|0
1650887910000|2022-04-25 11:58:30|439.13|436.01|438.69|435.57|439.13|436.01|438.69|435.57|0
1650887920000|2022-04-25 11:58:40|438.91|435.79|438.69|435.57|438.91|435.79|438.69|435.57|0
1650887930000|2022-04-25 11:58:50|438.39|435.27|437.49|434.37|438.39|435.27|437.49|434.37|0
1650887940000|2022-04-25 11:59:00|437.64|434.52|437.64|434.52|437.64|434.52|437.64|434.52|0
1650887950000|2022-04-25 11:59:10|437.79|434.67|437.94|434.82|438.09|434.97|437.79|434.67|0
1650887960000|2022-04-25 11:59:20|438.09|434.97|437.87|434.75|438.09|434.97|437.87|434.75|0
1650887970000|2022-04-25 11:59:30|437.79|434.67|437.04|433.92|437.79|434.67|437.04|433.92|0
1650887980000|2022-04-25 11:59:40|436.82|433.7|436.97|433.85|436.97|433.85|436.82|433.7|0
1650887990000|2022-04-25 11:59:50|437.04|433.92|437.49|434.37|437.49|434.37|437.04|433.92|0
1650888000000|2022-04-25 12:00:00|437.19|434.07|437.42|434.3|437.42|434.3|437.04|433.92|0
1650888010000|2022-04-25 12:00:10|437.34|434.22|437.64|434.52|437.79|434.67|437.34|434.22|0
1650888020000|2022-04-25 12:00:20|437.57|434.45|437.79|434.67|437.79|434.67|437.57|434.45|0
1650888030000|2022-04-25 12:00:30|438.24|435.12|438.68|435.56|438.68|435.56|438.24|435.12|0
1650888040000|2022-04-25 12:00:40|438.83|435.71|438.83|435.71|438.98|435.86|438.83|435.71|0
1650888050000|2022-04-25 12:00:50|438.98|435.86|438.98|435.86|438.98|435.86|438.98|435.86|0
1650888060000|2022-04-25 12:01:00|438.68|435.56|439.06|435.94|439.13|436.01|438.68|435.56|0
1650888070000|2022-04-25 12:01:10|439.13|436.01|439.13|436.01|439.43|436.31|439.13|436.01|0
1650888080000|2022-04-25 12:01:20|438.83|435.71|438.83|435.71|438.83|435.71|438.83|435.71|0
1650888090000|2022-04-25 12:01:30|438.98|435.86|438.98|435.86|438.98|435.86|438.83|435.71|0
1650888100000|2022-04-25 12:01:40|439.13|436.01|439.28|436.16|439.28|436.16|439.13|436.01|0
1650888110000|2022-04-25 12:01:50|439.13|436.01|439.28|436.16|439.28|436.16|439.13|436.01|0
1650888120000|2022-04-25 12:02:00|439.13|436.01|439.28|436.16|439.28|436.16|438.98|435.86|0
1650888130000|2022-04-25 12:02:10|439.36|436.24|440.18|437.06|440.18|437.06|439.36|436.24|0
1650888140000|2022-04-25 12:02:20|440.03|436.91|439.73|436.61|440.03|436.91|439.73|436.61|0
1650888150000|2022-04-25 12:02:30|440.18|437.06|440.33|437.21|440.41|437.29|440.18|437.06|0
1650888160000|2022-04-25 12:02:40|440.63|437.51|440.63|437.51|440.63|437.51|440.63|437.51|0
1650888170000|2022-04-25 12:02:50|440.48|437.36|440.33|437.21|440.48|437.36|440.18|437.06|0
1650888180000|2022-04-25 12:03:00|440.18|437.06|440.48|437.36|440.48|437.36|440.03|436.91|0
1650888190000|2022-04-25 12:03:10|440.41|437.29|440.18|437.06|440.41|437.29|440.18|437.06|0
1650888200000|2022-04-25 12:03:20|440.03|436.91|439.88|436.76|440.03|436.91|439.88|436.76|0
1650888210000|2022-04-25 12:03:30|439.58|436.46|439.73|436.61|439.73|436.61|439.43|436.31|0
1650888220000|2022-04-25 12:03:40|439.58|436.46|439.88|436.76|439.88|436.76|439.58|436.46|0
1650888230000|2022-04-25 12:03:50|440.03|436.91|440.03|436.91|440.03|436.91|439.88|436.76|0
1650888240000|2022-04-25 12:04:00|439.73|436.61|440.18|437.06|440.18|437.06|439.73|436.61|0
1650888250000|2022-04-25 12:04:10|439.88|436.76|439.66|436.54|440.03|436.91|439.66|436.54|0
1650888260000|2022-04-25 12:04:20|439.58|436.46|439.13|436.01|439.58|436.46|439.13|436.01|0
1650888270000|2022-04-25 12:04:30|438.98|435.86|438.98|435.86|438.98|435.86|438.98|435.86|0
1650888280000|2022-04-25 12:04:40|439.13|436.01|439.43|436.31|439.43|436.31|439.13|436.01|0
1650888290000|2022-04-25 12:04:50|439.13|436.01|439.28|436.16|439.43|436.31|439.13|436.01|0
1650888300000|2022-04-25 12:05:00|439.58|436.46|439.88|436.76|440.18|437.06|439.58|436.46|0
1650888310000|2022-04-25 12:05:10|439.28|436.16|438.98|435.86|439.28|436.16|438.83|435.71|0
1650888320000|2022-04-25 12:05:20|438.53|435.41|438.53|435.41|438.53|435.41|438.53|435.41|0
1650888330000|2022-04-25 12:05:30|438.68|435.56|438.98|435.86|438.98|435.86|438.68|435.56|0
1650888340000|2022-04-25 12:05:40|438.68|435.56|438.23|435.11|438.68|435.56|438.23|435.11|0
1650888350000|2022-04-25 12:05:50|438.08|434.96|438.08|434.96|438.08|434.96|437.94|434.82|0
1650888360000|2022-04-25 12:06:00|437.79|434.67|438.23|435.11|438.23|435.11|437.79|434.67|0
1650888370000|2022-04-25 12:06:10|438.53|435.41|438.38|435.26|438.53|435.41|438.23|435.11|0
1650888380000|2022-04-25 12:06:20|438.53|435.41|438.68|435.56|438.68|435.56|438.38|435.26|0
1650888390000|2022-04-25 12:06:30|438.83|435.71|439.06|435.94|439.13|436.01|438.83|435.71|0
1650888400000|2022-04-25 12:06:40|439.13|436.01|439.13|436.01|439.13|436.01|439.13|436.01|0
1650888410000|2022-04-25 12:06:50|438.98|435.86|438.38|435.26|438.98|435.86|438.38|435.26|0
1650888420000|2022-04-25 12:07:00|438.46|435.34|438.38|435.26|438.46|435.34|438.23|435.11|0
1650888430000|2022-04-25 12:07:10|438.53|435.41|438.38|435.26|438.53|435.41|438.38|435.26|0
1650888440000|2022-04-25 12:07:20|438.53|435.41|438.53|435.41|438.53|435.41|438.38|435.26|0
1650888450000|2022-04-25 12:07:30|438.38|435.26|438.83|435.71|438.83|435.71|438.38|435.26|0
1650888460000|2022-04-25 12:07:40|438.53|435.41|438.68|435.56|438.83|435.71|438.53|435.41|0
1650888470000|2022-04-25 12:07:50|438.53|435.41|438.08|434.96|438.53|435.41|438.08|434.96|0
1650888480000|2022-04-25 12:08:00|437.49|434.37|437.19|434.07|437.56|434.44|437.19|434.07|0
1650888490000|2022-04-25 12:08:10|437.12|434|436.89|433.77|437.12|434|436.89|433.77|0
1650888500000|2022-04-25 12:08:20|436.52|433.4|436.52|433.4|436.52|433.4|436.44|433.32|0
1650888510000|2022-04-25 12:08:30|436.29|433.17|436.59|433.47|436.59|433.47|436.29|433.17|0
1650888520000|2022-04-25 12:08:40|436.44|433.32|436.59|433.47|436.59|433.47|436.44|433.32|0
1650888530000|2022-04-25 12:08:50|437.19|434.07|436.74|433.62|437.19|434.07|436.74|433.62|0
1650888540000|2022-04-25 12:09:00|436.59|433.47|437.04|433.92|437.04|433.92|436.59|433.47|0
1650888550000|2022-04-25 12:09:10|437.49|434.37|437.19|434.07|437.49|434.37|437.19|434.07|0
1650888560000|2022-04-25 12:09:20|437.34|434.22|437.34|434.22|437.34|434.22|437.34|434.22|0
1650888570000|2022-04-25 12:09:30|437.78|434.66|437.34|434.22|437.78|434.66|437.34|434.22|0
1650888580000|2022-04-25 12:09:40|437.49|434.37|437.41|434.29|437.49|434.37|437.34|434.22|0
1650888590000|2022-04-25 12:09:50|437.93|434.81|438.53|435.41|438.53|435.41|437.93|434.81|0
1650888600000|2022-04-25 12:10:00|438.38|435.26|438.38|435.26|438.38|435.26|437.93|434.81|0
1650888610000|2022-04-25 12:10:10|438.31|435.19|438.08|434.96|438.31|435.19|438.08|434.96|0
1650888620000|2022-04-25 12:10:20|437.78|434.66|437.93|434.81|437.93|434.81|437.78|434.66|0
1650888630000|2022-04-25 12:10:30|437.63|434.51|437.34|434.22|437.63|434.51|437.34|434.22|0
1650888640000|2022-04-25 12:10:40|437.49|434.37|437.49|434.37|437.49|434.37|437.34|434.22|0
1650888650000|2022-04-25 12:10:50|437.19|434.07|437.04|433.92|437.34|434.22|437.04|433.92|0
1650888660000|2022-04-25 12:11:00|436.67|433.55|436.44|433.32|436.67|433.55|436.14|433.02|0
1650888670000|2022-04-25 12:11:10|436.74|433.62|437.19|434.07|437.19|434.07|436.74|433.62|0
1650888680000|2022-04-25 12:11:20|436.97|433.85|437.12|434|437.12|434|436.89|433.77|0
1650888690000|2022-04-25 12:11:30|437.49|434.37|438.53|435.41|438.53|435.41|437.49|434.37|0
1650888700000|2022-04-25 12:11:40|438.68|435.56|438.38|435.26|438.68|435.56|438.38|435.26|0
1650888710000|2022-04-25 12:11:50|438.08|434.96|438.08|434.96|438.08|434.96|438.08|434.96|0
1650888720000|2022-04-25 12:12:00|437.93|434.81|437.86|434.74|437.93|434.81|437.86|434.74|0
1650888730000|2022-04-25 12:12:10|437.63|434.51|437.48|434.36|437.63|434.51|437.34|434.22|0
1650888740000|2022-04-25 12:12:20|437.34|434.22|438.01|434.89|438.01|434.89|437.34|434.22|0
1650888750000|2022-04-25 12:12:30|438.08|434.96|438.68|435.56|438.68|435.56|438.08|434.96|0
1650888760000|2022-04-25 12:12:40|438.53|435.41|438.76|435.64|438.76|435.64|438.46|435.34|0
1650888770000|2022-04-25 12:12:50|438.68|435.56|438.83|435.71|438.83|435.71|438.68|435.56|0
1650888780000|2022-04-25 12:13:00|438.68|435.56|438.83|435.71|438.83|435.71|438.68|435.56|0
1650888790000|2022-04-25 12:13:10|438.68|435.56|438.53|435.41|438.76|435.64|438.53|435.41|0
1650888800000|2022-04-25 12:13:20|438.83|435.71|439.13|436.01|439.13|436.01|438.68|435.56|0
1650888810000|2022-04-25 12:13:30|439.21|436.09|439.28|436.16|439.28|436.16|439.21|436.09|0
1650888820000|2022-04-25 12:13:40|439.43|436.31|439.43|436.31|439.43|436.31|439.28|436.16|0
1650888830000|2022-04-25 12:13:50|439.58|436.46|439.73|436.61|439.88|436.76|439.58|436.46|0
1650888840000|2022-04-25 12:14:00|439.58|436.46|439.58|436.46|439.73|436.61|439.43|436.31|0
1650888850000|2022-04-25 12:14:10|439.36|436.24|438.83|435.71|439.36|436.24|438.83|435.71|0
1650888860000|2022-04-25 12:14:20|438.68|435.56|439.58|436.46|439.58|436.46|438.68|435.56|0
1650888870000|2022-04-25 12:14:30|439.73|436.61|439.88|436.76|439.88|436.76|439.73|436.61|0
1650888880000|2022-04-25 12:14:40|440.03|436.91|439.8|436.68|440.03|436.91|439.73|436.61|0
1650888890000|2022-04-25 12:14:50|439.73|436.61|439.73|436.61|439.73|436.61|439.58|436.46|0
1650888900000|2022-04-25 12:15:00|439.88|436.76|439.73|436.61|439.88|436.76|439.73|436.61|0
1650888910000|2022-04-25 12:15:10|438.98|435.86|439.28|436.16|439.43|436.31|438.98|435.86|0
1650888920000|2022-04-25 12:15:20|438.98|435.86|439.88|436.76|439.88|436.76|438.98|435.86|0
1650888930000|2022-04-25 12:15:30|439.65|436.53|439.73|436.61|439.73|436.61|439.65|436.53|0
1650888940000|2022-04-25 12:15:40|439.8|436.68|439.43|436.31|439.8|436.68|439.43|436.31|0
1650888950000|2022-04-25 12:15:50|439.28|436.16|439.5|436.38|439.5|436.38|439.28|436.16|0
1650888960000|2022-04-25 12:16:00|439.58|436.46|439.35|436.23|439.58|436.46|439.28|436.16|0
1650888970000|2022-04-25 12:16:10|439.43|436.31|439.13|436.01|439.43|436.31|438.91|435.79|0
1650888980000|2022-04-25 12:16:20|439.05|435.93|439.28|436.16|439.28|436.16|439.05|435.93|0
1650888990000|2022-04-25 12:16:30|439.13|436.01|439.43|436.31|439.8|436.68|439.13|436.01|0
1650889000000|2022-04-25 12:16:40|439.28|436.16|439.43|436.31|439.43|436.31|439.28|436.16|0
1650889010000|2022-04-25 12:16:50|439.58|436.46|439.58|436.46|439.58|436.46|439.5|436.38|0
1650889020000|2022-04-25 12:17:00|440.02|436.9|440.25|437.13|440.25|437.13|440.02|436.9|0
1650889030000|2022-04-25 12:17:10|440.17|437.05|439.87|436.75|440.17|437.05|439.87|436.75|0
1650889040000|2022-04-25 12:17:20|440.02|436.9|440.47|437.35|440.47|437.35|440.02|436.9|0
1650889050000|2022-04-25 12:17:30|440.77|437.65|439.87|436.75|440.77|437.65|439.87|436.75|0
1650889060000|2022-04-25 12:17:40|439.58|436.46|439.72|436.6|439.72|436.6|439.58|436.46|0
1650889070000|2022-04-25 12:17:50|439.58|436.46|439.58|436.46|439.72|436.6|439.58|436.46|0
1650889080000|2022-04-25 12:18:00|439.87|436.75|438.98|435.86|439.87|436.75|438.98|435.86|0
1650889090000|2022-04-25 12:18:10|439.13|436.01|438.83|435.71|439.28|436.16|438.83|435.71|0
1650889100000|2022-04-25 12:18:20|438.98|435.86|438.76|435.64|438.98|435.86|438.68|435.56|0
1650889110000|2022-04-25 12:18:30|438.68|435.56|438.53|435.41|438.68|435.56|438.23|435.11|0
1650889120000|2022-04-25 12:18:40|438.38|435.26|437.63|434.51|438.38|435.26|437.63|434.51|0
1650889130000|2022-04-25 12:18:50|437.78|434.66|437.78|434.66|437.78|434.66|437.71|434.59|0
1650889140000|2022-04-25 12:19:00|437.48|434.36|437.48|434.36|437.48|434.36|437.18|434.06|0
1650889150000|2022-04-25 12:19:10|437.18|434.06|437.18|434.06|437.33|434.21|437.18|434.06|0
1650889160000|2022-04-25 12:19:20|436.89|433.77|436.89|433.77|436.89|433.77|436.89|433.77|0
1650889170000|2022-04-25 12:19:30|437.11|433.99|436.89|433.77|437.18|434.06|436.89|433.77|0
1650889180000|2022-04-25 12:19:40|436.81|433.69|436.29|433.17|436.81|433.69|436.29|433.17|0
1650889190000|2022-04-25 12:19:50|436.44|433.32|436.74|433.62|436.74|433.62|436.29|433.17|0
1650889200000|2022-04-25 12:20:00|436.59|433.47|437.18|434.06|437.18|434.06|436.59|433.47|0
1650889210000|2022-04-25 12:20:10|436.88|433.76|436.44|433.32|436.88|433.76|436.44|433.32|0
1650889220000|2022-04-25 12:20:20|435.99|432.87|435.4|432.28|435.99|432.87|435.4|432.28|0
1650889230000|2022-04-25 12:20:30|435.25|432.13|435.54|432.42|435.69|432.57|435.25|432.13|0
1650889240000|2022-04-25 12:20:40|435.99|432.87|436.88|433.76|436.88|433.76|435.99|432.87|0
1650889250000|2022-04-25 12:20:50|436.59|433.47|436.59|433.47|436.74|433.62|436.59|433.47|0
1650889260000|2022-04-25 12:21:00|436.29|433.17|435.92|432.8|436.29|433.17|435.69|432.57|0
1650889270000|2022-04-25 12:21:10|435.84|432.72|435.54|432.42|435.84|432.72|435.54|432.42|0
1650889280000|2022-04-25 12:21:20|435.4|432.28|435.4|432.28|435.47|432.35|435.4|432.28|0
1650889290000|2022-04-25 12:21:30|435.25|432.13|435.25|432.13|435.32|432.2|435.25|432.13|0
1650889300000|2022-04-25 12:21:40|435.4|432.28|435.25|432.13|435.4|432.28|434.95|431.83|0
1650889310000|2022-04-25 12:21:50|435.84|432.72|435.84|432.72|435.84|432.72|435.69|432.57|0
1650889320000|2022-04-25 12:22:00|436.29|433.17|436.88|433.76|437.03|433.91|436.29|433.17|0
1650889330000|2022-04-25 12:22:10|437.26|434.14|436.88|433.76|437.26|434.14|436.88|433.76|0
1650889340000|2022-04-25 12:22:20|436.74|433.62|436.59|433.47|436.88|433.76|436.59|433.47|0
1650889350000|2022-04-25 12:22:30|436.73|433.61|437.18|434.06|437.18|434.06|436.73|433.61|0
1650889360000|2022-04-25 12:22:40|437.33|434.21|437.03|433.91|437.33|434.21|437.03|433.91|0
1650889370000|2022-04-25 12:22:50|437.18|434.06|437.03|433.91|437.18|434.06|436.88|433.76|0
1650889380000|2022-04-25 12:23:00|436.73|433.61|437.03|433.91|437.03|433.91|436.73|433.61|0
1650889390000|2022-04-25 12:23:10|436.96|433.84|436.88|433.76|436.96|433.84|436.88|433.76|0
1650889400000|2022-04-25 12:23:20|436.81|433.69|437.03|433.91|437.03|433.91|436.73|433.61|0
1650889410000|2022-04-25 12:23:30|436.96|433.84|436.88|433.76|436.96|433.84|436.73|433.61|0
1650889420000|2022-04-25 12:23:40|436.66|433.54|436.29|433.17|436.66|433.54|436.29|433.17|0
1650889430000|2022-04-25 12:23:50|436.44|433.32|435.84|432.72|436.44|433.32|435.84|432.72|0
1650889440000|2022-04-25 12:24:00|435.69|432.57|435.47|432.35|435.69|432.57|435.39|432.27|0
1650889450000|2022-04-25 12:24:10|435.39|432.27|435.25|432.13|435.39|432.27|435.1|431.98|0
1650889460000|2022-04-25 12:24:20|435.1|431.98|435.1|431.98|435.1|431.98|434.95|431.83|0
1650889470000|2022-04-25 12:24:30|435.25|432.13|434.95|431.83|435.25|432.13|434.95|431.83|0
1650889480000|2022-04-25 12:24:40|434.8|431.68|434.5|431.38|434.8|431.68|434.5|431.38|0
1650889490000|2022-04-25 12:24:50|434.65|431.53|434.65|431.53|434.65|431.53|434.65|431.53|0
1650889500000|2022-04-25 12:25:00|434.5|431.38|434.35|431.23|434.5|431.38|434.35|431.23|0
1650889510000|2022-04-25 12:25:10|434.8|431.68|435.24|432.12|435.24|432.12|434.8|431.68|0
1650889520000|2022-04-25 12:25:20|435.1|431.98|435.24|432.12|435.24|432.12|435.1|431.98|0
1650889530000|2022-04-25 12:25:30|435.39|432.27|435.1|431.98|435.39|432.27|435.1|431.98|0
1650889540000|2022-04-25 12:25:40|435.17|432.05|435.1|431.98|435.24|432.12|435.1|431.98|0
1650889550000|2022-04-25 12:25:50|435.24|432.12|434.8|431.68|435.24|432.12|434.8|431.68|0
1650889560000|2022-04-25 12:26:00|434.65|431.53|434.5|431.38|434.65|431.53|434.5|431.38|0
1650889570000|2022-04-25 12:26:10|434.35|431.23|434.2|431.08|434.35|431.23|434.06|430.94|0
1650889580000|2022-04-25 12:26:20|434.06|430.94|434.2|431.08|434.2|431.08|434.06|430.94|0
1650889590000|2022-04-25 12:26:30|433.91|430.79|434.5|431.38|434.5|431.38|433.91|430.79|0
1650889600000|2022-04-25 12:26:40|434.65|431.53|434.5|431.38|434.65|431.53|434.5|431.38|0
1650889610000|2022-04-25 12:26:50|434.35|431.23|434.5|431.38|434.65|431.53|434.35|431.23|0
1650889620000|2022-04-25 12:27:00|434.35|431.23|433.91|430.79|434.35|431.23|433.76|430.64|0
1650889630000|2022-04-25 12:27:10|434.2|431.08|434.2|431.08|434.2|431.08|434.06|430.94|0
1650889640000|2022-04-25 12:27:20|434.35|431.23|434.65|431.53|434.65|431.53|434.35|431.23|0
1650889650000|2022-04-25 12:27:30|434.5|431.38|434.73|431.61|434.8|431.68|434.5|431.38|0
1650889660000|2022-04-25 12:27:40|434.8|431.68|434.73|431.61|434.8|431.68|434.73|431.61|0
1650889670000|2022-04-25 12:27:50|434.65|431.53|436.29|433.17|436.29|433.17|434.65|431.53|0
1650889680000|2022-04-25 12:28:00|436.58|433.46|436.29|433.17|436.58|433.46|436.29|433.17|0
1650889690000|2022-04-25 12:28:10|436.43|433.31|435.69|432.57|436.66|433.54|435.69|432.57|0
1650889700000|2022-04-25 12:28:20|435.54|432.42|435.54|432.42|435.69|432.57|435.54|432.42|0
1650889710000|2022-04-25 12:28:30|435.84|432.72|435.99|432.87|435.99|432.87|435.84|432.72|0
1650889720000|2022-04-25 12:28:40|436.14|433.02|435.84|432.72|436.14|433.02|435.84|432.72|0
1650889730000|2022-04-25 12:28:50|435.99|432.87|435.99|432.87|436.14|433.02|435.99|432.87|0
1650889740000|2022-04-25 12:29:00|436.14|433.02|435.99|432.87|436.14|433.02|435.99|432.87|0
1650889750000|2022-04-25 12:29:10|435.84|432.72|435.54|432.42|435.84|432.72|435.54|432.42|0
1650889760000|2022-04-25 12:29:20|435.39|432.27|435.09|431.97|435.39|432.27|435.09|431.97|0
1650889770000|2022-04-25 12:29:30|435.17|432.05|435.39|432.27|435.39|432.27|435.09|431.97|0
1650889780000|2022-04-25 12:29:40|435.24|432.12|434.8|431.68|435.24|432.12|434.8|431.68|0
1650889790000|2022-04-25 12:29:50|434.65|431.53|434.87|431.75|434.87|431.75|434.65|431.53|0
1650889800000|2022-04-25 12:30:00|434.35|431.23|433.39|430.27|434.35|431.23|433.39|430.27|0
1650889810000|2022-04-25 12:30:10|433.16|430.04|433.76|430.64|433.91|430.79|433.16|430.04|0
1650889820000|2022-04-25 12:30:20|433.91|430.79|433.16|430.04|433.91|430.79|432.87|429.75|0
1650889830000|2022-04-25 12:30:30|433.02|429.9|433.16|430.04|433.31|430.19|433.02|429.9|0
1650889840000|2022-04-25 12:30:40|433.76|430.64|433.61|430.49|433.76|430.64|433.61|430.49|0
1650889860000|2022-04-25 12:31:00|433.76|430.64|434.2|431.08|434.2|431.08|433.76|430.64|0
1650889870000|2022-04-25 12:31:10|434.13|431.01|434.65|431.53|434.8|431.68|434.13|431.01|0
1650889880000|2022-04-25 12:31:20|434.05|430.93|434.35|431.23|434.5|431.38|434.05|430.93|0
1650889890000|2022-04-25 12:31:30|434.8|431.68|435.24|432.12|435.24|432.12|434.8|431.68|0
1650889900000|2022-04-25 12:31:40|434.8|431.68|434.94|431.82|434.94|431.82|434.8|431.68|0
1650889910000|2022-04-25 12:31:50|435.09|431.97|435.24|432.12|435.39|432.27|435.09|431.97|0
1650889920000|2022-04-25 12:32:00|435.02|431.9|435.69|432.57|435.69|432.57|435.02|431.9|0
1650889930000|2022-04-25 12:32:10|435.39|432.27|435.69|432.57|435.69|432.57|435.39|432.27|0
1650889940000|2022-04-25 12:32:20|435.84|432.72|436.13|433.01|436.13|433.01|435.84|432.72|0
1650889950000|2022-04-25 12:32:30|436.28|433.16|436.28|433.16|436.43|433.31|436.28|433.16|0
1650889960000|2022-04-25 12:32:40|436.58|433.46|436.43|433.31|436.58|433.46|436.43|433.31|0
1650889970000|2022-04-25 12:32:50|436.58|433.46|436.88|433.76|436.88|433.76|436.58|433.46|0
1650889980000|2022-04-25 12:33:00|437.18|434.06|437.03|433.91|437.18|434.06|437.03|433.91|0
1650889990000|2022-04-25 12:33:10|436.88|433.76|436.81|433.69|436.88|433.76|436.73|433.61|0
1650890000000|2022-04-25 12:33:20|435.99|432.87|435.99|432.87|436.13|433.01|435.99|432.87|0
1650890010000|2022-04-25 12:33:30|436.13|433.01|436.43|433.31|436.43|433.31|436.13|433.01|0
1650890020000|2022-04-25 12:33:40|436.28|433.16|436.88|433.76|436.88|433.76|436.28|433.16|0
1650890030000|2022-04-25 12:33:50|437.03|433.91|437.11|433.99|437.18|434.06|436.73|433.61|0
1650890040000|2022-04-25 12:34:00|436.58|433.46|435.99|432.87|436.58|433.46|435.99|432.87|0
1650890050000|2022-04-25 12:34:10|435.84|432.72|436.28|433.16|436.28|433.16|435.84|432.72|0
1650890060000|2022-04-25 12:34:20|436.73|433.61|437.48|434.36|437.48|434.36|436.73|433.61|0
1650890070000|2022-04-25 12:34:30|437.33|434.21|437.18|434.06|437.33|434.21|437.18|434.06|0
1650890080000|2022-04-25 12:34:40|437.33|434.21|437.48|434.36|437.48|434.36|437.18|434.06|0
1650890090000|2022-04-25 12:34:50|437.33|434.21|437.33|434.21|437.33|434.21|437.18|434.06|0
1650890100000|2022-04-25 12:35:00|437.48|434.36|437.18|434.06|437.48|434.36|437.18|434.06|0
1650890110000|2022-04-25 12:35:10|437.11|433.99|437.03|433.91|437.11|433.99|436.96|433.84|0
1650890120000|2022-04-25 12:35:20|436.88|433.76|436.73|433.61|437.11|433.99|436.58|433.46|0
1650890130000|2022-04-25 12:35:30|436.58|433.46|436.73|433.61|436.73|433.61|436.58|433.46|0
1650890140000|2022-04-25 12:35:40|437.03|433.91|437.33|434.21|437.33|434.21|437.03|433.91|0
1650890150000|2022-04-25 12:35:50|437.48|434.36|437.03|433.91|437.48|434.36|437.03|433.91|0
1650890160000|2022-04-25 12:36:00|437.18|434.06|436.28|433.16|437.18|434.06|436.28|433.16|0
1650890170000|2022-04-25 12:36:10|436.13|433.01|435.98|432.86|436.73|433.61|435.98|432.86|0
1650890180000|2022-04-25 12:36:20|435.84|432.72|436.43|433.31|436.43|433.31|435.84|432.72|0
1650890190000|2022-04-25 12:36:30|436.58|433.46|436.43|433.31|436.58|433.46|436.43|433.31|0
1650890200000|2022-04-25 12:36:40|436.81|433.69|436.73|433.61|436.88|433.76|436.73|433.61|0
1650890210000|2022-04-25 12:36:50|437.03|433.91|437.18|434.06|437.33|434.21|437.03|433.91|0
1650890220000|2022-04-25 12:37:00|437.33|434.21|437.4|434.28|437.62|434.5|437.33|434.21|0
1650890230000|2022-04-25 12:37:10|437.18|434.06|437.33|434.21|437.47|434.35|437.18|434.06|0
1650890240000|2022-04-25 12:37:20|437.03|433.91|436.43|433.31|437.1|433.98|436.43|433.31|0
1650890250000|2022-04-25 12:37:30|436.58|433.46|437.33|434.21|437.33|434.21|436.58|433.46|0
1650890260000|2022-04-25 12:37:40|436.73|433.61|436.28|433.16|436.73|433.61|436.28|433.16|0
1650890270000|2022-04-25 12:37:50|436.43|433.31|436.13|433.01|436.43|433.31|435.83|432.71|0
1650890280000|2022-04-25 12:38:00|435.98|432.86|436.28|433.16|436.28|433.16|435.98|432.86|0
1650890290000|2022-04-25 12:38:10|436.36|433.24|436.43|433.31|436.43|433.31|436.36|433.24|0
1650890300000|2022-04-25 12:38:20|436.28|433.16|436.28|433.16|436.28|433.16|436.13|433.01|0
1650890310000|2022-04-25 12:38:30|436.13|433.01|436.13|433.01|436.13|433.01|436.13|433.01|0
1650890320000|2022-04-25 12:38:40|436.28|433.16|436.43|433.31|436.58|433.46|436.28|433.16|0
1650890330000|2022-04-25 12:38:50|436.51|433.39|436.58|433.46|436.58|433.46|436.51|433.39|0
1650890340000|2022-04-25 12:39:00|436.73|433.61|436.43|433.31|436.73|433.61|436.43|433.31|0
1650890350000|2022-04-25 12:39:10|436.28|433.16|436.28|433.16|436.36|433.24|436.28|433.16|0
1650890360000|2022-04-25 12:39:20|436.13|433.01|436.28|433.16|436.28|433.16|436.13|433.01|0
1650890370000|2022-04-25 12:39:30|436.43|433.31|436.28|433.16|436.73|433.61|436.28|433.16|0
1650890380000|2022-04-25 12:39:40|436.13|433.01|436.13|433.01|436.13|433.01|436.13|433.01|0
1650890390000|2022-04-25 12:39:50|436.28|433.16|436.21|433.09|436.28|433.16|436.21|433.09|0
1650890400000|2022-04-25 12:40:00|436.13|433.01|436.13|433.01|436.13|433.01|436.13|433.01|0
1650890410000|2022-04-25 12:40:10|435.98|432.86|435.68|432.56|435.98|432.86|435.68|432.56|0
1650890420000|2022-04-25 12:40:20|435.83|432.71|435.98|432.86|436.06|432.94|435.83|432.71|0
1650890430000|2022-04-25 12:40:30|436.13|433.01|435.24|432.12|436.13|433.01|435.24|432.12|0
1650890440000|2022-04-25 12:40:40|434.94|431.82|434.79|431.67|434.94|431.82|434.72|431.6|0
1650890450000|2022-04-25 12:40:50|434.72|431.6|434.94|431.82|434.94|431.82|434.72|431.6|0
1650890460000|2022-04-25 12:41:00|435.24|432.12|435.24|432.12|435.39|432.27|435.24|432.12|0
1650890470000|2022-04-25 12:41:10|434.94|431.82|435.02|431.9|435.02|431.9|434.94|431.82|0
1650890480000|2022-04-25 12:41:20|434.94|431.82|434.79|431.67|434.94|431.82|434.79|431.67|0
1650890490000|2022-04-25 12:41:30|434.64|431.52|434.94|431.82|434.94|431.82|434.64|431.52|0
1650890500000|2022-04-25 12:41:40|435.09|431.97|434.64|431.52|435.09|431.97|434.64|431.52|0
1650890510000|2022-04-25 12:41:50|434.72|431.6|433.6|430.48|434.72|431.6|433.6|430.48|0
1650890520000|2022-04-25 12:42:00|433.01|429.89|433.01|429.89|433.16|430.04|433.01|429.89|0
1650890530000|2022-04-25 12:42:10|433.31|430.19|433.16|430.04|433.31|430.19|433.16|430.04|0
1650890540000|2022-04-25 12:42:20|433.46|430.34|433.75|430.63|433.75|430.63|433.46|430.34|0
1650890550000|2022-04-25 12:42:30|433.53|430.41|433.16|430.04|433.53|430.41|433.16|430.04|0
1650890560000|2022-04-25 12:42:40|433.46|430.34|433.16|430.04|433.46|430.34|433.16|430.04|0
1650890570000|2022-04-25 12:42:50|432.71|429.59|432.71|429.59|432.71|429.59|432.42|429.3|0
1650890580000|2022-04-25 12:43:00|433.01|429.89|433.01|429.89|433.16|430.04|433.01|429.89|0
1650890590000|2022-04-25 12:43:10|433.16|430.04|432.71|429.59|433.16|430.04|432.71|429.59|0
1650890600000|2022-04-25 12:43:20|432.57|429.45|432.27|429.15|432.57|429.45|432.12|429|0
1650890610000|2022-04-25 12:43:30|432.12|429|432.27|429.15|432.42|429.3|432.12|429|0
1650890620000|2022-04-25 12:43:40|432.42|429.3|432.86|429.74|432.86|429.74|432.12|429|0
1650890630000|2022-04-25 12:43:50|433.16|430.04|432.42|429.3|433.16|430.04|432.42|429.3|0
1650890640000|2022-04-25 12:44:00|432.12|429|432.57|429.45|432.57|429.45|432.12|429|0
1650890650000|2022-04-25 12:44:10|432.12|429|431.97|428.85|432.35|429.23|431.97|428.85|0
1650890660000|2022-04-25 12:44:20|432.05|428.93|431.97|428.85|432.05|428.93|431.97|428.85|0
1650890670000|2022-04-25 12:44:30|432.57|429.45|432.64|429.52|432.71|429.59|432.57|429.45|0
1650890680000|2022-04-25 12:44:40|432.57|429.45|432.49|429.37|432.57|429.45|432.42|429.3|0
1650890690000|2022-04-25 12:44:50|432.42|429.3|432.42|429.3|432.42|429.3|432.42|429.3|0
1650890700000|2022-04-25 12:45:00|432.57|429.45|432.42|429.3|432.57|429.45|432.05|428.93|0
1650890710000|2022-04-25 12:45:10|432.56|429.44|432.71|429.59|432.71|429.59|432.56|429.44|0
1650890720000|2022-04-25 12:45:20|432.56|429.44|432.42|429.3|432.64|429.52|432.42|429.3|0
1650890730000|2022-04-25 12:45:30|432.56|429.44|431.97|428.85|432.56|429.44|431.97|428.85|0
1650890740000|2022-04-25 12:45:40|432.12|429|432.56|429.44|432.56|429.44|432.12|429|0
1650890750000|2022-04-25 12:45:50|433.01|429.89|432.27|429.15|433.01|429.89|432.27|429.15|0
1650890760000|2022-04-25 12:46:00|432.12|429|432.27|429.15|432.27|429.15|432.12|429|0
1650890770000|2022-04-25 12:46:10|432.42|429.3|432.27|429.15|432.42|429.3|432.27|429.15|0
1650890780000|2022-04-25 12:46:20|432.56|429.44|431.68|428.56|432.56|429.44|431.68|428.56|0
1650890790000|2022-04-25 12:46:30|432.12|429|432.12|429|432.12|429|431.97|428.85|0
1650890800000|2022-04-25 12:46:40|432.27|429.15|431.97|428.85|432.27|429.15|431.97|428.85|0
1650890810000|2022-04-25 12:46:50|431.82|428.7|432.12|429|432.12|429|431.53|428.41|0
1650890820000|2022-04-25 12:47:00|432.56|429.44|433.01|429.89|433.01|429.89|432.56|429.44|0
1650890830000|2022-04-25 12:47:10|432.86|429.74|432.86|429.74|432.86|429.74|432.86|429.74|0
1650890840000|2022-04-25 12:47:20|433.01|429.89|433.16|430.04|433.16|430.04|433.01|429.89|0
1650890850000|2022-04-25 12:47:30|433.01|429.89|433.01|429.89|433.01|429.89|432.86|429.74|0
1650890860000|2022-04-25 12:47:40|432.56|429.44|431.97|428.85|432.56|429.44|431.97|428.85|0
1650890870000|2022-04-25 12:47:50|432.12|429|431.68|428.56|432.12|429|431.68|428.56|0
1650890880000|2022-04-25 12:48:00|431.53|428.41|431.53|428.41|431.53|428.41|431.53|428.41|0
1650890890000|2022-04-25 12:48:10|431.23|428.11|431.08|427.96|431.23|428.11|430.94|427.82|0
1650890900000|2022-04-25 12:48:20|430.94|427.82|430.64|427.52|430.94|427.82|430.64|427.52|0
1650890910000|2022-04-25 12:48:30|430.79|427.67|430.35|427.23|430.79|427.67|430.35|427.23|0
1650890920000|2022-04-25 12:48:40|430.2|427.08|430.35|427.23|430.35|427.23|430.2|427.08|0
1650890930000|2022-04-25 12:48:50|430.42|427.3|430.35|427.23|430.42|427.3|430.27|427.15|0
1650890940000|2022-04-25 12:49:00|430.49|427.37|430.35|427.23|430.49|427.37|430.2|427.08|0
1650890950000|2022-04-25 12:49:10|430.2|427.08|430.05|426.93|430.2|427.08|430.05|426.93|0
1650890960000|2022-04-25 12:49:20|429.9|426.78|429.9|426.78|430.05|426.93|429.75|426.63|0
1650890970000|2022-04-25 12:49:30|430.2|427.08|430.2|427.08|430.34|427.22|430.05|426.93|0
1650890980000|2022-04-25 12:49:40|430.34|427.22|430.49|427.37|430.49|427.37|430.34|427.22|0
1650890990000|2022-04-25 12:49:50|429.75|426.63|429.9|426.78|429.9|426.78|429.61|426.49|0
1650891000000|2022-04-25 12:50:00|429.46|426.34|430.05|426.93|430.05|426.93|429.46|426.34|0
1650891010000|2022-04-25 12:50:10|430.13|427.01|429.9|426.78|430.13|427.01|429.75|426.63|0
1650891020000|2022-04-25 12:50:20|430.2|427.08|430.05|426.93|430.2|427.08|429.9|426.78|0
1650891030000|2022-04-25 12:50:30|429.98|426.86|430.05|426.93|430.05|426.93|429.98|426.86|0
1650891040000|2022-04-25 12:50:40|429.9|426.78|429.9|426.78|429.98|426.86|429.9|426.78|0
1650891050000|2022-04-25 12:50:50|429.61|426.49|429.75|426.63|429.75|426.63|429.61|426.49|0
1650891060000|2022-04-25 12:51:00|429.98|426.86|430.2|427.08|430.2|427.08|429.98|426.86|0
1650891070000|2022-04-25 12:51:10|430.05|426.93|429.75|426.63|430.05|426.93|429.75|426.63|0
1650891080000|2022-04-25 12:51:20|429.9|426.78|430.05|426.93|430.05|426.93|429.75|426.63|0
1650891090000|2022-04-25 12:51:30|429.83|426.71|430.34|427.22|430.34|427.22|429.75|426.63|0
1650891100000|2022-04-25 12:51:40|430.49|427.37|430.34|427.22|430.79|427.67|430.34|427.22|0
1650891110000|2022-04-25 12:51:50|430.49|427.37|430.93|427.81|430.93|427.81|430.34|427.22|0
1650891120000|2022-04-25 12:52:00|430.79|427.67|430.49|427.37|430.79|427.67|430.34|427.22|0
1650891130000|2022-04-25 12:52:10|430.2|427.08|430.34|427.22|430.34|427.22|430.05|426.93|0
1650891140000|2022-04-25 12:52:20|430.49|427.37|430.34|427.22|430.49|427.37|430.2|427.08|0
1650891150000|2022-04-25 12:52:30|430.2|427.08|430.49|427.37|430.49|427.37|430.2|427.08|0
1650891160000|2022-04-25 12:52:40|430.34|427.22|430.05|426.93|430.34|427.22|430.05|426.93|0
1650891170000|2022-04-25 12:52:50|430.2|427.08|430.05|426.93|430.2|427.08|430.05|426.93|0
1650891180000|2022-04-25 12:53:00|430.2|427.08|430.34|427.22|430.34|427.22|430.2|427.08|0
1650891190000|2022-04-25 12:53:10|430.79|427.67|430.64|427.52|430.79|427.67|430.64|427.52|0
1650891200000|2022-04-25 12:53:20|430.57|427.45|430.79|427.67|430.79|427.67|430.57|427.45|0
1650891210000|2022-04-25 12:53:30|430.64|427.52|430.64|427.52|430.64|427.52|430.49|427.37|0
1650891220000|2022-04-25 12:53:40|430.79|427.67|430.79|427.67|430.79|427.67|430.79|427.67|0
1650891230000|2022-04-25 12:53:50|430.93|427.81|430.93|427.81|430.93|427.81|430.93|427.81|0
1650891240000|2022-04-25 12:54:00|430.79|427.67|430.79|427.67|430.93|427.81|430.79|427.67|0
1650891250000|2022-04-25 12:54:10|430.93|427.81|431.08|427.96|431.08|427.96|430.93|427.81|0
1650891260000|2022-04-25 12:54:20|430.93|427.81|430.64|427.52|430.93|427.81|430.64|427.52|0
1650891270000|2022-04-25 12:54:30|430.79|427.67|430.64|427.52|430.79|427.67|430.64|427.52|0
1650891280000|2022-04-25 12:54:40|430.79|427.67|430.49|427.37|430.79|427.67|430.49|427.37|0
1650891290000|2022-04-25 12:54:50|430.64|427.52|430.93|427.81|430.93|427.81|430.64|427.52|0
1650891300000|2022-04-25 12:55:00|430.64|427.52|429.9|426.78|430.79|427.67|429.9|426.78|0
1650891310000|2022-04-25 12:55:10|429.75|426.63|429.6|426.48|429.75|426.63|429.6|426.48|0
1650891320000|2022-04-25 12:55:20|429.46|426.34|429.9|426.78|430.34|427.22|429.46|426.34|0
1650891330000|2022-04-25 12:55:30|430.05|426.93|429.46|426.34|430.05|426.93|429.46|426.34|0
1650891340000|2022-04-25 12:55:40|429.16|426.04|429.16|426.04|429.16|426.04|429.02|425.9|0
1650891350000|2022-04-25 12:55:50|429.31|426.19|428.87|425.75|429.31|426.19|428.87|425.75|0
1650891360000|2022-04-25 12:56:00|429.16|426.04|428.87|425.75|429.16|426.04|428.87|425.75|0
1650891370000|2022-04-25 12:56:10|428.57|425.45|428.43|425.31|428.57|425.45|428.28|425.16|0
1650891380000|2022-04-25 12:56:20|428.57|425.45|428.43|425.31|428.57|425.45|428.43|425.31|0
1650891390000|2022-04-25 12:56:30|428.57|425.45|428.57|425.45|428.57|425.45|428.57|425.45|0
1650891400000|2022-04-25 12:56:40|428.65|425.53|428.43|425.31|428.65|425.53|428.43|425.31|0
1650891410000|2022-04-25 12:56:50|428.28|425.16|428.13|425.01|428.43|425.31|428.13|425.01|0
1650891420000|2022-04-25 12:57:00|427.69|424.57|427.25|424.13|427.69|424.57|427.25|424.13|0
1650891430000|2022-04-25 12:57:10|427.84|424.72|427.54|424.42|427.84|424.72|427.54|424.42|0
1650891440000|2022-04-25 12:57:20|427.84|424.72|428.13|425.01|428.13|425.01|427.84|424.72|0
1650891450000|2022-04-25 12:57:30|427.98|424.86|427.98|424.86|428.13|425.01|427.98|424.86|0
1650891460000|2022-04-25 12:57:40|428.13|425.01|428.13|425.01|428.28|425.16|428.13|425.01|0
1650891470000|2022-04-25 12:57:50|427.69|424.57|427.84|424.72|427.84|424.72|427.69|424.57|0
1650891480000|2022-04-25 12:58:00|427.98|424.86|427.84|424.72|427.98|424.86|427.84|424.72|0
1650891490000|2022-04-25 12:58:10|427.77|424.65|427.84|424.72|427.91|424.79|427.69|424.57|0
1650891500000|2022-04-25 12:58:20|427.69|424.57|427.25|424.13|427.69|424.57|427.25|424.13|0
1650891510000|2022-04-25 12:58:30|427.03|423.91|427.25|424.13|427.25|424.13|427.03|423.91|0
1650891520000|2022-04-25 12:58:40|426.95|423.83|427.25|424.13|427.25|424.13|426.95|423.83|0
1650891530000|2022-04-25 12:58:50|427.1|423.98|426.95|423.83|427.1|423.98|426.95|423.83|0
1650891540000|2022-04-25 12:59:00|426.81|423.69|426.81|423.69|426.95|423.83|426.81|423.69|0
1650891550000|2022-04-25 12:59:10|426.37|423.25|426.51|423.39|426.51|423.39|426.37|423.25|0
1650891560000|2022-04-25 12:59:20|426.59|423.47|423.84|420.72|426.59|423.47|423.55|420.43|0
1650891570000|2022-04-25 12:59:30|423.55|420.43|423.55|420.43|423.84|420.72|423.55|420.43|0
1650891580000|2022-04-25 12:59:40|423.7|420.58|423.84|420.72|423.99|420.87|423.7|420.58|0
1650891590000|2022-04-25 12:59:50|423.99|420.87|423.84|420.72|424.14|421.02|423.84|420.72|0
1650891600000|2022-04-25 13:00:00|424.14|421.02|424.43|421.31|424.43|421.31|424.14|421.02|0
1650891610000|2022-04-25 13:00:10|424.14|421.02|424.43|421.31|424.43|421.31|423.99|420.87|0
1650891620000|2022-04-25 13:00:20|424.58|421.46|424.58|421.46|424.58|421.46|424.58|421.46|0
1650891630000|2022-04-25 13:00:30|424.66|421.54|426.17|423.05|426.17|423.05|424.58|421.46|0
1650891640000|2022-04-25 13:00:40|426.31|423.19|426.46|423.34|426.46|423.34|426.31|423.19|0
1650891650000|2022-04-25 13:00:50|426.61|423.49|426.76|423.64|426.76|423.64|426.61|423.49|0
1650891660000|2022-04-25 13:01:00|426.46|423.34|426.76|423.64|426.76|423.64|426.46|423.34|0
1650891670000|2022-04-25 13:01:10|427.05|423.93|427.35|424.23|427.35|424.23|427.05|423.93|0
1650891680000|2022-04-25 13:01:20|427.49|424.37|427.2|424.08|427.49|424.37|427.2|424.08|0
1650891690000|2022-04-25 13:01:30|427.35|424.23|427.35|424.23|427.35|424.23|427.35|424.23|0
1650891700000|2022-04-25 13:01:40|427.49|424.37|427.64|424.52|427.64|424.52|427.49|424.37|0
1650891710000|2022-04-25 13:01:50|427.49|424.37|427.79|424.67|427.79|424.67|427.49|424.37|0
1650891720000|2022-04-25 13:02:00|427.49|424.37|427.05|423.93|427.49|424.37|427.05|423.93|0
1650891730000|2022-04-25 13:02:10|427.34|424.22|427.64|424.52|427.64|424.52|427.34|424.22|0
1650891740000|2022-04-25 13:02:20|427.49|424.37|427.34|424.22|427.49|424.37|427.34|424.22|0
1650891750000|2022-04-25 13:02:30|427.2|424.08|427.49|424.37|427.49|424.37|427.2|424.08|0
1650891760000|2022-04-25 13:02:40|427.34|424.22|427.34|424.22|427.34|424.22|427.34|424.22|0
1650891770000|2022-04-25 13:02:50|427.49|424.37|427.79|424.67|427.79|424.67|427.49|424.37|0
1650891780000|2022-04-25 13:03:00|427.93|424.81|427.93|424.81|428.08|424.96|427.93|424.81|0
1650891790000|2022-04-25 13:03:10|427.64|424.52|427.49|424.37|427.64|424.52|427.49|424.37|0
1650891800000|2022-04-25 13:03:20|427.34|424.22|427.05|423.93|427.34|424.22|427.05|423.93|0
1650891810000|2022-04-25 13:03:30|427.2|424.08|427.34|424.22|427.49|424.37|427.2|424.08|0
1650891820000|2022-04-25 13:03:40|427.64|424.52|427.64|424.52|427.64|424.52|427.64|424.52|0
1650891830000|2022-04-25 13:03:50|427.79|424.67|427.93|424.81|427.93|424.81|427.79|424.67|0
1650891840000|2022-04-25 13:04:00|427.79|424.67|427.34|424.22|427.79|424.67|427.34|424.22|0
1650891850000|2022-04-25 13:04:10|427.64|424.52|427.79|424.67|427.93|424.81|427.64|424.52|0
1650891860000|2022-04-25 13:04:20|427.64|424.52|428.08|424.96|428.08|424.96|427.64|424.52|0
1650891870000|2022-04-25 13:04:30|427.93|424.81|428.08|424.96|428.08|424.96|427.93|424.81|0
1650891880000|2022-04-25 13:04:40|428.16|425.04|428.38|425.26|428.38|425.26|428.16|425.04|0
1650891890000|2022-04-25 13:04:50|428.52|425.4|428.82|425.7|428.82|425.7|428.52|425.4|0
1650891900000|2022-04-25 13:05:00|428.67|425.55|428.82|425.7|428.82|425.7|428.67|425.55|0
1650891910000|2022-04-25 13:05:10|429.11|425.99|429.41|426.29|429.41|426.29|429.11|425.99|0
1650891920000|2022-04-25 13:05:20|429.11|425.99|429.26|426.14|429.26|426.14|429.11|425.99|0
1650891930000|2022-04-25 13:05:30|429.41|426.29|429.26|426.14|429.41|426.29|429.11|425.99|0
1650891940000|2022-04-25 13:05:40|429.41|426.29|429.56|426.44|429.56|426.44|429.26|426.14|0
1650891950000|2022-04-25 13:05:50|429.71|426.59|429.56|426.44|429.71|426.59|429.56|426.44|0
1650891960000|2022-04-25 13:06:00|429.71|426.59|430|426.88|430|426.88|429.71|426.59|0
1650891970000|2022-04-25 13:06:10|429.85|426.73|429.41|426.29|429.85|426.73|429.41|426.29|0
1650891980000|2022-04-25 13:06:20|429.26|426.14|428.97|425.85|429.26|426.14|428.97|425.85|0
1650891990000|2022-04-25 13:06:30|429.11|425.99|429.26|426.14|429.26|426.14|429.11|425.99|0
1650892000000|2022-04-25 13:06:40|429.11|425.99|429.11|425.99|429.11|425.99|428.97|425.85|0
1650892010000|2022-04-25 13:06:50|429.26|426.14|428.97|425.85|429.26|426.14|428.97|425.85|0
1650892020000|2022-04-25 13:07:00|428.82|425.7|428.67|425.55|428.82|425.7|428.67|425.55|0
1650892030000|2022-04-25 13:07:10|428.97|425.85|428.38|425.26|428.97|425.85|428.38|425.26|0
1650892040000|2022-04-25 13:07:20|428.23|425.11|428.52|425.4|428.52|425.4|428.23|425.11|0
1650892050000|2022-04-25 13:07:30|428.23|425.11|428.52|425.4|428.52|425.4|428.23|425.11|0
1650892060000|2022-04-25 13:07:40|428.67|425.55|429.11|425.99|429.11|425.99|428.67|425.55|0
1650892070000|2022-04-25 13:07:50|429.26|426.14|429.34|426.22|429.34|426.22|429.19|426.07|0
1650892080000|2022-04-25 13:08:00|429.11|425.99|428.75|425.63|429.11|425.99|428.75|425.63|0
1650892090000|2022-04-25 13:08:10|428.82|425.7|428.82|425.7|428.82|425.7|428.67|425.55|0
1650892100000|2022-04-25 13:08:20|428.97|425.85|429.11|425.99|429.11|425.99|428.97|425.85|0
1650892110000|2022-04-25 13:08:30|428.97|425.85|428.67|425.55|428.97|425.85|428.67|425.55|0
1650892120000|2022-04-25 13:08:40|428.75|425.63|428.67|425.55|428.82|425.7|428.6|425.48|0
1650892130000|2022-04-25 13:08:50|428.52|425.4|428.37|425.25|428.52|425.4|428.37|425.25|0
1650892140000|2022-04-25 13:09:00|428.52|425.4|428.52|425.4|428.67|425.55|428.52|425.4|0
1650892150000|2022-04-25 13:09:10|428.45|425.33|428.08|424.96|428.45|425.33|428.08|424.96|0
1650892160000|2022-04-25 13:09:20|428.23|425.11|428.23|425.11|428.37|425.25|428.23|425.11|0
1650892170000|2022-04-25 13:09:30|428.37|425.25|428.37|425.25|428.52|425.4|428.37|425.25|0
1650892180000|2022-04-25 13:09:40|428.52|425.4|428.6|425.48|428.6|425.48|428.37|425.25|0
1650892190000|2022-04-25 13:09:50|428.08|424.96|428.08|424.96|428.23|425.11|428.08|424.96|0
1650892200000|2022-04-25 13:10:00|427.93|424.81|427.64|424.52|427.93|424.81|427.64|424.52|0
1650892210000|2022-04-25 13:10:10|427.34|424.22|427.57|424.45|427.57|424.45|427.34|424.22|0
1650892220000|2022-04-25 13:10:20|427.64|424.52|427.78|424.66|427.78|424.66|427.64|424.52|0
1650892230000|2022-04-25 13:10:30|427.64|424.52|427.93|424.81|428.08|424.96|427.64|424.52|0
1650892240000|2022-04-25 13:10:40|428.08|424.96|428.23|425.11|428.23|425.11|428.08|424.96|0
1650892250000|2022-04-25 13:10:50|428.08|424.96|427.93|424.81|428.23|425.11|427.93|424.81|0
1650892260000|2022-04-25 13:11:00|427.78|424.66|428.08|424.96|428.08|424.96|427.78|424.66|0
1650892270000|2022-04-25 13:11:10|428.23|425.11|428.67|425.55|428.67|425.55|428.08|424.96|0
1650892280000|2022-04-25 13:11:20|428.82|425.7|428.08|424.96|428.82|425.7|428.08|424.96|0
1650892290000|2022-04-25 13:11:30|427.93|424.81|427.78|424.66|427.93|424.81|427.78|424.66|0
1650892300000|2022-04-25 13:11:40|427.64|424.52|427.93|424.81|427.93|424.81|427.64|424.52|0
1650892310000|2022-04-25 13:11:50|428.08|424.96|427.78|424.66|428.08|424.96|427.78|424.66|0
1650892320000|2022-04-25 13:12:00|427.64|424.52|427.34|424.22|427.64|424.52|427.34|424.22|0
1650892330000|2022-04-25 13:12:10|427.49|424.37|427.64|424.52|427.64|424.52|427.49|424.37|0
1650892340000|2022-04-25 13:12:20|427.78|424.66|427.78|424.66|427.93|424.81|427.78|424.66|0
1650892350000|2022-04-25 13:12:30|427.64|424.52|427.64|424.52|427.64|424.52|427.49|424.37|0
1650892360000|2022-04-25 13:12:40|427.49|424.37|426.98|423.86|427.49|424.37|426.98|423.86|0
1650892370000|2022-04-25 13:12:50|426.9|423.78|426.9|423.78|426.9|423.78|426.75|423.63|0
1650892380000|2022-04-25 13:13:00|426.6|423.48|426.6|423.48|426.6|423.48|426.6|423.48|0
1650892390000|2022-04-25 13:13:10|426.9|423.78|426.75|423.63|426.9|423.78|426.75|423.63|0
1650892400000|2022-04-25 13:13:20|426.9|423.78|426.75|423.63|426.9|423.78|426.6|423.48|0
1650892410000|2022-04-25 13:13:30|426.6|423.48|426.6|423.48|426.6|423.48|426.6|423.48|0
1650892420000|2022-04-25 13:13:40|426.75|423.63|426.31|423.19|426.75|423.63|426.31|423.19|0
1650892430000|2022-04-25 13:13:50|426.16|423.04|426.16|423.04|426.16|423.04|426.01|422.89|0
1650892440000|2022-04-25 13:14:00|425.87|422.75|425.87|422.75|426.16|423.04|425.87|422.75|0
1650892450000|2022-04-25 13:14:10|426.01|422.89|426.53|423.41|426.53|423.41|426.01|422.89|0
1650892460000|2022-04-25 13:14:20|426.09|422.97|426.16|423.04|426.16|423.04|426.01|422.89|0
1650892470000|2022-04-25 13:14:30|426.31|423.19|426.31|423.19|426.31|423.19|426.16|423.04|0
1650892480000|2022-04-25 13:14:40|426.16|423.04|425.87|422.75|426.16|423.04|425.87|422.75|0
1650892490000|2022-04-25 13:14:50|426.01|422.89|425.87|422.75|426.01|422.89|425.87|422.75|0
1650892500000|2022-04-25 13:15:00|425.72|422.6|425.43|422.31|425.72|422.6|425.43|422.31|0
1650892510000|2022-04-25 13:15:10|425.57|422.45|424.99|421.87|425.57|422.45|424.99|421.87|0
1650892520000|2022-04-25 13:15:20|425.43|422.31|425.43|422.31|425.57|422.45|425.43|422.31|0
1650892530000|2022-04-25 13:15:30|425.5|422.38|424.99|421.87|425.5|422.38|424.99|421.87|0
1650892540000|2022-04-25 13:15:40|424.84|421.72|424.69|421.57|425.13|422.01|424.69|421.57|0
1650892550000|2022-04-25 13:15:50|424.54|421.42|424.54|421.42|424.54|421.42|424.54|421.42|0
1650892560000|2022-04-25 13:16:00|424.69|421.57|424.84|421.72|424.99|421.87|424.69|421.57|0
1650892570000|2022-04-25 13:16:10|424.99|421.87|424.99|421.87|424.99|421.87|424.91|421.79|0
1650892580000|2022-04-25 13:16:20|425.13|422.01|425.57|422.45|425.57|422.45|425.13|422.01|0
1650892590000|2022-04-25 13:16:30|425.72|422.6|425.57|422.45|425.72|422.6|425.57|422.45|0
1650892600000|2022-04-25 13:16:40|425.28|422.16|425.28|422.16|425.28|422.16|425.13|422.01|0
1650892610000|2022-04-25 13:16:50|425.57|422.45|426.01|422.89|426.01|422.89|425.57|422.45|0
1650892620000|2022-04-25 13:17:00|426.31|423.19|426.31|423.19|426.31|423.19|426.31|423.19|0
1650892630000|2022-04-25 13:17:10|426.16|423.04|426.01|422.89|426.16|423.04|426.01|422.89|0
1650892640000|2022-04-25 13:17:20|426.16|423.04|426.31|423.19|426.31|423.19|426.16|423.04|0
1650892650000|2022-04-25 13:17:30|426.16|423.04|426.16|423.04|426.24|423.12|426.16|423.04|0
1650892660000|2022-04-25 13:17:40|426.45|423.33|426.45|423.33|426.45|423.33|426.45|423.33|0
1650892670000|2022-04-25 13:17:50|426.6|423.48|427.19|424.07|427.34|424.22|426.6|423.48|0
1650892680000|2022-04-25 13:18:00|426.9|423.78|427.04|423.92|427.04|423.92|426.9|423.78|0
1650892690000|2022-04-25 13:18:10|427.19|424.07|427.04|423.92|427.19|424.07|427.04|423.92|0
1650892700000|2022-04-25 13:18:20|426.9|423.78|427.19|424.07|427.19|424.07|426.9|423.78|0
1650892710000|2022-04-25 13:18:30|427.04|423.92|427.04|423.92|427.04|423.92|427.04|423.92|0
1650892720000|2022-04-25 13:18:40|426.9|423.78|426.75|423.63|426.9|423.78|426.75|423.63|0
1650892730000|2022-04-25 13:18:50|426.9|423.78|426.75|423.63|426.9|423.78|426.6|423.48|0
1650892740000|2022-04-25 13:19:00|426.9|423.78|426.75|423.63|427.04|423.92|426.75|423.63|0
1650892750000|2022-04-25 13:19:10|426.45|423.33|426.9|423.78|426.9|423.78|426.45|423.33|0
1650892760000|2022-04-25 13:19:20|426.6|423.48|427.04|423.92|427.04|423.92|426.6|423.48|0
1650892770000|2022-04-25 13:19:30|426.9|423.78|426.6|423.48|426.97|423.85|426.6|423.48|0
1650892780000|2022-04-25 13:19:40|426.9|423.78|426.45|423.33|426.9|423.78|426.45|423.33|0
1650892790000|2022-04-25 13:19:50|426.16|423.04|426.45|423.33|426.6|423.48|426.16|423.04|0
1650892800000|2022-04-25 13:20:00|426.31|423.19|426.16|423.04|426.31|423.19|426.16|423.04|0
1650892810000|2022-04-25 13:20:10|425.94|422.82|425.72|422.6|425.94|422.82|425.72|422.6|0
1650892820000|2022-04-25 13:20:20|425.87|422.75|425.57|422.45|425.87|422.75|425.57|422.45|0
1650892830000|2022-04-25 13:20:30|425.72|422.6|425.42|422.3|425.72|422.6|425.42|422.3|0
1650892840000|2022-04-25 13:20:40|425.35|422.23|425.13|422.01|425.35|422.23|425.13|422.01|0
1650892850000|2022-04-25 13:20:50|425.28|422.16|424.98|421.86|425.28|422.16|424.98|421.86|0
1650892860000|2022-04-25 13:21:00|425.06|421.94|425.13|422.01|425.13|422.01|424.98|421.86|0
1650892870000|2022-04-25 13:21:10|425.28|422.16|425.86|422.74|425.86|422.74|425.28|422.16|0
1650892880000|2022-04-25 13:21:20|426.16|423.04|426.16|423.04|426.31|423.19|426.16|423.04|0
1650892890000|2022-04-25 13:21:30|426.31|423.19|425.72|422.6|426.31|423.19|425.72|422.6|0
1650892910000|2022-04-25 13:21:50|426.31|423.19|426.31|423.19|426.31|423.19|426.16|423.04|0
1650892920000|2022-04-25 13:22:00|426.6|423.48|426.75|423.63|426.75|423.63|426.45|423.33|0
1650892930000|2022-04-25 13:22:10|426.6|423.48|427.04|423.92|427.04|423.92|426.6|423.48|0
1650892940000|2022-04-25 13:22:20|427.19|424.07|426.82|423.7|427.19|424.07|426.75|423.63|0
1650892950000|2022-04-25 13:22:30|426.89|423.77|426.89|423.77|426.89|423.77|426.89|423.77|0
1650892960000|2022-04-25 13:22:40|426.75|423.63|426.6|423.48|426.82|423.7|426.6|423.48|0
1650892970000|2022-04-25 13:22:50|426.89|423.77|426.89|423.77|426.89|423.77|426.75|423.63|0
1650892980000|2022-04-25 13:23:00|426.75|423.63|427.19|424.07|427.34|424.22|426.75|423.63|0
1650892990000|2022-04-25 13:23:10|427.12|424|426.75|423.63|427.12|424|426.75|423.63|0
1650893000000|2022-04-25 13:23:20|426.89|423.77|427.04|423.92|427.04|423.92|426.89|423.77|0
1650893010000|2022-04-25 13:23:30|427.19|424.07|427.63|424.51|427.63|424.51|427.19|424.07|0
1650893020000|2022-04-25 13:23:40|427.78|424.66|428.37|425.25|428.37|425.25|427.78|424.66|0
1650893030000|2022-04-25 13:23:50|428.22|425.1|428.66|425.54|428.66|425.54|428.22|425.1|0
1650893040000|2022-04-25 13:24:00|428.59|425.47|428.66|425.54|428.66|425.54|428.45|425.33|0
1650893050000|2022-04-25 13:24:10|428.74|425.62|428.74|425.62|428.74|425.62|428.74|425.62|0
1650893060000|2022-04-25 13:24:20|428.81|425.69|428.81|425.69|428.81|425.69|428.52|425.4|0
1650893070000|2022-04-25 13:24:30|428.66|425.54|428.74|425.62|428.81|425.69|428.66|425.54|0
1650893080000|2022-04-25 13:24:40|428.81|425.69|428.66|425.54|428.81|425.69|428.52|425.4|0
1650893090000|2022-04-25 13:24:50|428.74|425.62|428.81|425.69|428.81|425.69|428.74|425.62|0
1650893100000|2022-04-25 13:25:00|428.96|425.84|429.55|426.43|429.55|426.43|428.96|425.84|0
1650893110000|2022-04-25 13:25:10|429.4|426.28|429.4|426.28|429.4|426.28|428.96|425.84|0
1650893120000|2022-04-25 13:25:20|429.11|425.99|429.55|426.43|429.55|426.43|429.11|425.99|0
1650893130000|2022-04-25 13:25:30|429.11|425.99|428.81|425.69|429.11|425.99|428.81|425.69|0
1650893140000|2022-04-25 13:25:40|428.66|425.54|428.81|425.69|428.81|425.69|428.66|425.54|0
1650893150000|2022-04-25 13:25:50|428.07|424.95|428.66|425.54|428.81|425.69|428.07|424.95|0
1650893160000|2022-04-25 13:26:00|428.37|425.25|427.92|424.8|428.37|425.25|427.92|424.8|0
1650893170000|2022-04-25 13:26:10|427.78|424.66|427.78|424.66|427.78|424.66|427.63|424.51|0
1650893180000|2022-04-25 13:26:20|427.63|424.51|428.66|425.54|428.81|425.69|427.63|424.51|0
1650893190000|2022-04-25 13:26:30|428.51|425.39|429.11|425.99|429.11|425.99|428.51|425.39|0
1650893200000|2022-04-25 13:26:40|428.96|425.84|429.99|426.87|429.99|426.87|428.96|425.84|0
1650893210000|2022-04-25 13:26:50|429.7|426.58|429.55|426.43|429.7|426.58|429.4|426.28|0
1650893220000|2022-04-25 13:27:00|429.4|426.28|429.55|426.43|429.55|426.43|429.4|426.28|0
1650893230000|2022-04-25 13:27:10|429.4|426.28|429.55|426.43|429.55|426.43|429.25|426.13|0
1650893240000|2022-04-25 13:27:20|429.4|426.28|429.7|426.58|429.7|426.58|429.4|426.28|0
1650893250000|2022-04-25 13:27:30|429.55|426.43|429.99|426.87|429.99|426.87|429.55|426.43|0
1650893260000|2022-04-25 13:27:40|429.84|426.72|429.99|426.87|429.99|426.87|429.84|426.72|0
1650893270000|2022-04-25 13:27:50|429.84|426.72|430.44|427.32|430.44|427.32|429.84|426.72|0
1650893280000|2022-04-25 13:28:00|430.73|427.61|430.58|427.46|430.73|427.61|430.58|427.46|0
1650893290000|2022-04-25 13:28:10|430.81|427.69|430.58|427.46|430.81|427.69|430.58|427.46|0
1650893300000|2022-04-25 13:28:20|430.29|427.17|430.14|427.02|430.44|427.32|430.14|427.02|0
1650893310000|2022-04-25 13:28:30|429.99|426.87|430.29|427.17|430.44|427.32|429.99|426.87|0
1650893320000|2022-04-25 13:28:40|430.14|427.02|429.99|426.87|430.14|427.02|429.99|426.87|0
1650893330000|2022-04-25 13:28:50|430.14|427.02|430.07|426.95|430.14|427.02|429.99|426.87|0
1650893340000|2022-04-25 13:29:00|430.29|427.17|430.58|427.46|430.58|427.46|430.29|427.17|0
1650893350000|2022-04-25 13:29:10|430.44|427.32|430.22|427.1|430.44|427.32|430.22|427.1|0
1650893360000|2022-04-25 13:29:20|429.99|426.87|430.73|427.61|430.73|427.61|429.99|426.87|0
1650893370000|2022-04-25 13:29:30|430.29|427.17|430.58|427.46|430.58|427.46|430.29|427.17|0
1650893380000|2022-04-25 13:29:40|430.44|427.32|430.14|427.02|430.58|427.46|430.14|427.02|0
1650893390000|2022-04-25 13:29:50|430.29|427.17|430.88|427.76|430.88|427.76|430.14|427.02|0
1650893400000|2022-04-25 13:30:00|430.36|427.24|432.22|429.1|432.22|429.1|430.36|427.24|0
1650893410000|2022-04-25 13:30:10|432.96|429.84|433.7|430.58|433.7|430.58|432.96|429.84|0
1650893420000|2022-04-25 13:30:20|433.55|430.43|433.26|430.14|433.85|430.73|433.26|430.14|0
1650893430000|2022-04-25 13:30:30|433.7|430.58|433.85|430.73|433.85|430.73|433.4|430.28|0
1650893440000|2022-04-25 13:30:40|434.3|431.18|433.7|430.58|434.45|431.33|433.7|430.58|0
1650893450000|2022-04-25 13:30:50|434.89|431.77|435.94|432.82|435.94|432.82|434.89|431.77|0
1650893460000|2022-04-25 13:31:00|436.54|433.42|436.98|433.86|436.98|433.86|436.54|433.42|0
1650893470000|2022-04-25 13:31:10|437.28|434.16|436.54|433.42|437.58|434.46|436.54|433.42|0
1650893480000|2022-04-25 13:31:20|435.94|432.82|435.64|432.52|435.94|432.82|435.64|432.52|0
1650893490000|2022-04-25 13:31:30|435.19|432.07|435.94|432.82|435.94|432.82|435.19|432.07|0
1650893500000|2022-04-25 13:31:40|436.24|433.12|437.13|434.01|437.13|434.01|436.24|433.12|0
1650893510000|2022-04-25 13:31:50|437.58|434.46|438.18|435.06|438.18|435.06|437.58|434.46|0
1650893520000|2022-04-25 13:32:00|438.71|435.59|438.18|435.06|438.93|435.81|438.18|435.06|0
1650893530000|2022-04-25 13:32:10|437.88|434.76|437.28|434.16|437.88|434.76|437.28|434.16|0
1650893540000|2022-04-25 13:32:20|436.83|433.71|436.68|433.56|436.83|433.71|436.54|433.42|0
1650893550000|2022-04-25 13:32:30|436.54|433.42|436.39|433.27|436.54|433.42|435.64|432.52|0
1650893560000|2022-04-25 13:32:40|436.54|433.42|437.13|434.01|437.13|434.01|436.39|433.27|0
1650893570000|2022-04-25 13:32:50|436.98|433.86|437.58|434.46|437.88|434.76|436.98|433.86|0
1650893580000|2022-04-25 13:33:00|438.63|435.51|438.33|435.21|439.68|436.56|438.33|435.21|0
1650893590000|2022-04-25 13:33:10|439.08|435.96|439.23|436.11|439.23|436.11|438.78|435.66|0
1650893600000|2022-04-25 13:33:20|439.01|435.89|439.08|435.96|439.08|435.96|439.01|435.89|0
1650893610000|2022-04-25 13:33:30|439.38|436.26|438.03|434.91|439.38|436.26|438.03|434.91|0
1650893620000|2022-04-25 13:33:40|438.18|435.06|439.98|436.86|439.98|436.86|438.18|435.06|0
1650893630000|2022-04-25 13:33:50|440.13|437.01|439.83|436.71|440.58|437.46|439.83|436.71|0
1650893640000|2022-04-25 13:34:00|439.38|436.26|440.78|437.66|440.78|437.66|438.93|435.81|0
1650893650000|2022-04-25 13:34:10|440.85|437.73|441.9|438.78|441.9|438.78|440.55|437.43|0
1650893660000|2022-04-25 13:34:20|441.75|438.63|442.05|438.93|442.05|438.93|441.6|438.48|0
1650893670000|2022-04-25 13:34:30|441.75|438.63|442.2|439.08|442.5|439.38|441.75|438.63|0
1650893680000|2022-04-25 13:34:40|441.75|438.63|441.6|438.48|441.75|438.63|441|437.88|0
1650893690000|2022-04-25 13:34:50|442.05|438.93|440.7|437.58|442.05|438.93|440.7|437.58|0
1650893700000|2022-04-25 13:35:00|439.8|436.68|438|434.88|439.8|436.68|438|434.88|0
1650893710000|2022-04-25 13:35:10|437.41|434.29|437.19|434.07|437.71|434.59|436.81|433.69|0
1650893720000|2022-04-25 13:35:20|437.71|434.59|437.11|433.99|437.71|434.59|436.81|433.69|0
1650893730000|2022-04-25 13:35:30|436.66|433.54|436.96|433.84|436.96|433.84|435.92|432.8|0
1650893740000|2022-04-25 13:35:40|437.56|434.44|435.62|432.5|437.56|434.44|435.62|432.5|0
1650893750000|2022-04-25 13:35:50|436.36|433.24|437.26|434.14|437.26|434.14|436.36|433.24|0
1650893760000|2022-04-25 13:36:00|437.41|434.29|437.11|433.99|437.41|434.29|436.51|433.39|0
1650893770000|2022-04-25 13:36:10|435.92|432.8|435.62|432.5|435.92|432.8|435.62|432.5|0
1650893780000|2022-04-25 13:36:20|435.17|432.05|432.55|429.43|436.07|432.95|432.55|429.43|0
1650893790000|2022-04-25 13:36:30|435.5|432.38|435.65|432.53|435.65|432.53|435.5|432.38|0
1650893800000|2022-04-25 13:36:40|434.76|431.64|434.17|431.05|434.91|431.79|434.17|431.05|0
1650893810000|2022-04-25 13:36:50|432.69|429.57|433.14|430.02|433.73|430.61|432.69|429.57|0
1650893820000|2022-04-25 13:37:00|433.88|430.76|433.43|430.31|434.03|430.91|433.43|430.31|0
1650893830000|2022-04-25 13:37:10|432.84|429.72|433.14|430.02|433.14|430.02|432.54|429.42|0
1650893840000|2022-04-25 13:37:20|433.28|430.16|433.43|430.31|433.43|430.31|433.14|430.02|0
1650893850000|2022-04-25 13:37:30|433.88|430.76|432.4|429.28|433.88|430.76|432.4|429.28|0
1650893860000|2022-04-25 13:37:40|433.14|430.02|434.47|431.35|434.47|431.35|433.14|430.02|0
1650893870000|2022-04-25 13:37:50|434.62|431.5|433.81|430.69|434.62|431.5|433.73|430.61|0
1650893880000|2022-04-25 13:38:00|434.32|431.2|433.14|430.02|434.32|431.2|433.14|430.02|0
1650893890000|2022-04-25 13:38:10|432.39|429.27|432.69|429.57|432.69|429.57|432.39|429.27|0
1650893900000|2022-04-25 13:38:20|432.54|429.42|433.73|430.61|433.73|430.61|432.54|429.42|0
1650893910000|2022-04-25 13:38:30|432.25|429.13|430.62|427.5|432.25|429.13|430.62|427.5|0
1650893920000|2022-04-25 13:38:40|431.51|428.39|433.73|430.61|433.73|430.61|431.51|428.39|0
1650893930000|2022-04-25 13:38:50|433.88|430.76|432.99|429.87|433.88|430.76|432.84|429.72|0
1650893940000|2022-04-25 13:39:00|433.28|430.16|434.32|431.2|434.32|431.2|433.28|430.16|0
1650893950000|2022-04-25 13:39:10|435.07|431.95|436.33|433.21|436.33|433.21|435.07|431.95|0
1650893960000|2022-04-25 13:39:20|436.11|432.99|435.96|432.84|436.11|432.99|435.36|432.24|0
1650893970000|2022-04-25 13:39:30|436.7|433.58|437.97|434.85|437.97|434.85|436.7|433.58|0
1650893980000|2022-04-25 13:39:40|437.75|434.63|437.18|434.06|437.75|434.63|437.18|434.06|0
1650893990000|2022-04-25 13:39:50|437.03|433.91|436.59|433.47|437.33|434.21|436.59|433.47|0
1650894000000|2022-04-25 13:40:00|437.48|434.36|436.35|433.23|437.48|434.36|435.54|432.42|0
1650894010000|2022-04-25 13:40:10|436.95|433.83|435.76|432.64|436.95|433.83|435.76|432.64|0
1650894020000|2022-04-25 13:40:20|436.05|432.93|436.05|432.93|436.5|433.38|436.05|432.93|0
1650894030000|2022-04-25 13:40:30|436.2|433.08|438.14|435.02|438.14|435.02|436.2|433.08|0
1650894040000|2022-04-25 13:40:40|437.54|434.42|435.76|432.64|437.54|434.42|435.76|432.64|0
1650894050000|2022-04-25 13:40:50|435.98|432.86|435.01|431.89|435.98|432.86|434.86|431.74|0
1650894060000|2022-04-25 13:41:00|436.2|433.08|437.25|434.13|437.54|434.42|436.2|433.08|0
1650894070000|2022-04-25 13:41:10|436.2|433.08|434.12|431|436.2|433.08|434.12|431|0
1650894080000|2022-04-25 13:41:20|434.86|431.74|435.01|431.89|435.46|432.34|434.86|431.74|0
1650894090000|2022-04-25 13:41:30|435.61|432.49|435.9|432.78|436.05|432.93|435.61|432.49|0
1650894100000|2022-04-25 13:41:40|435.61|432.49|434.42|431.3|435.61|432.49|434.42|431.3|0
1650894110000|2022-04-25 13:41:50|434.57|431.45|434.71|431.59|434.86|431.74|434.42|431.3|0
1650894120000|2022-04-25 13:42:00|435.31|432.19|436.2|433.08|436.2|433.08|435.31|432.19|0
1650894130000|2022-04-25 13:42:10|436.05|432.93|435.9|432.78|436.35|433.23|435.9|432.78|0
1650894140000|2022-04-25 13:42:20|435.16|432.04|434.71|431.59|435.16|432.04|434.71|431.59|0
1650894150000|2022-04-25 13:42:30|435.46|432.34|437.1|433.98|437.1|433.98|435.46|432.34|0
1650894160000|2022-04-25 13:42:40|437.39|434.27|437.1|433.98|437.39|434.27|437.1|433.98|0
1650894170000|2022-04-25 13:42:50|436.2|433.08|437.25|434.13|437.25|434.13|436.2|433.08|0
1650894180000|2022-04-25 13:43:00|436.8|433.68|437.84|434.72|437.84|434.72|436.65|433.53|0
1650894190000|2022-04-25 13:43:10|437.99|434.87|436.95|433.83|437.99|434.87|436.95|433.83|0
1650894200000|2022-04-25 13:43:20|437.77|434.65|438.89|435.77|438.89|435.77|437.77|434.65|0
1650894210000|2022-04-25 13:43:30|439.04|435.92|437.1|433.98|439.04|435.92|437.1|433.98|0
1650894220000|2022-04-25 13:43:40|435.98|432.86|435.16|432.04|435.98|432.86|435.16|432.04|0
1650894230000|2022-04-25 13:43:50|435.75|432.63|436.95|433.83|436.95|433.83|435.75|432.63|0
1650894240000|2022-04-25 13:44:00|437.39|434.27|438.22|435.1|438.29|435.17|437.39|434.27|0
1650894250000|2022-04-25 13:44:10|437.99|434.87|440.09|436.97|440.09|436.97|437.99|434.87|0
1650894260000|2022-04-25 13:44:20|439.94|436.82|441.14|438.02|441.14|438.02|439.64|436.52|0
1650894270000|2022-04-25 13:44:30|441.44|438.32|442.19|439.07|442.19|439.07|441.44|438.32|0
1650894280000|2022-04-25 13:44:40|441.14|438.02|442.04|438.92|442.04|438.92|441.14|438.02|0
1650894290000|2022-04-25 13:44:50|442.49|439.37|442.94|439.82|442.94|439.82|442.49|439.37|0
1650894300000|2022-04-25 13:45:00|442.79|439.67|442.34|439.22|442.79|439.67|442.19|439.07|0
1650894310000|2022-04-25 13:45:10|442.79|439.67|443.09|439.97|443.09|439.97|442.49|439.37|0
1650894320000|2022-04-25 13:45:20|442.34|439.22|442.04|438.92|442.64|439.52|442.04|438.92|0
1650894330000|2022-04-25 13:45:30|441.13|438.01|442.04|438.92|442.04|438.92|441.13|438.01|0
1650894340000|2022-04-25 13:45:40|442.79|439.67|442.57|439.45|442.94|439.82|442.57|439.45|0
1650894350000|2022-04-25 13:45:50|442.19|439.07|442.34|439.22|442.34|439.22|442.04|438.92|0
1650894360000|2022-04-25 13:46:00|442.94|439.82|442.79|439.67|442.94|439.82|442.64|439.52|0
1650894370000|2022-04-25 13:46:10|443.69|440.57|443.84|440.72|443.84|440.72|443.09|439.97|0
1650894380000|2022-04-25 13:46:20|444.29|441.17|443.99|440.87|444.29|441.17|443.54|440.42|0
1650894390000|2022-04-25 13:46:30|444.29|441.17|444.44|441.32|444.6|441.48|444.14|441.02|0
1650894400000|2022-04-25 13:46:40|443.99|440.87|443.84|440.72|443.99|440.87|443.62|440.5|0
1650894410000|2022-04-25 13:46:50|444.44|441.32|444.44|441.32|444.59|441.47|444.29|441.17|0
1650894420000|2022-04-25 13:47:00|444.59|441.47|444.59|441.47|444.59|441.47|444.29|441.17|0
1650894430000|2022-04-25 13:47:10|444.44|441.32|444.29|441.17|444.44|441.32|443.69|440.57|0
1650894440000|2022-04-25 13:47:20|443.84|440.72|443.99|440.87|443.99|440.87|443.09|439.97|0
1650894450000|2022-04-25 13:47:30|443.54|440.42|443.38|440.26|443.54|440.42|442.27|439.15|0
1650894460000|2022-04-25 13:47:40|443.08|439.96|443.53|440.41|443.98|440.86|443.08|439.96|0
1650894470000|2022-04-25 13:47:50|442.33|439.21|442.33|439.21|442.63|439.51|442.33|439.21|0
1650894480000|2022-04-25 13:48:00|442.02|438.9|442.33|439.21|442.63|439.51|442.02|438.9|0
1650894490000|2022-04-25 13:48:10|442.63|439.51|441.72|438.6|442.63|439.51|441.27|438.15|0
1650894500000|2022-04-25 13:48:20|441.42|438.3|441.27|438.15|441.42|438.3|441.27|438.15|0
1650894510000|2022-04-25 13:48:30|441.57|438.45|442.78|439.66|442.78|439.66|441.57|438.45|0
1650894520000|2022-04-25 13:48:40|443.01|439.89|444.5|441.38|444.65|441.53|443.01|439.89|0
1650894530000|2022-04-25 13:48:50|444.65|441.53|444.8|441.68|444.8|441.68|443.9|440.78|0
1650894540000|2022-04-25 13:49:00|444.5|441.38|444.95|441.83|444.95|441.83|444.2|441.08|0
1650894550000|2022-04-25 13:49:10|444.65|441.53|444.2|441.08|444.65|441.53|444.2|441.08|0
1650894560000|2022-04-25 13:49:20|443.45|440.33|442.84|439.72|443.75|440.63|442.84|439.72|0
1650894570000|2022-04-25 13:49:30|441.94|438.82|442.09|438.97|442.69|439.57|441.94|438.82|0
1650894640000|2022-04-25 13:50:40|437.23|434.11|436.55|433.43|437.23|434.11|436.55|433.43|0
1650894650000|2022-04-25 13:50:50|436.25|433.13|436.55|433.43|436.55|433.43|436.11|432.99|0
1650894660000|2022-04-25 13:51:00|435.66|432.54|435.06|431.94|436.25|433.13|435.06|431.94|0
1650894670000|2022-04-25 13:51:10|434.91|431.79|434.17|431.05|434.91|431.79|434.02|430.9|0
1650894680000|2022-04-25 13:51:20|434.47|431.35|436.25|433.13|436.25|433.13|434.47|431.35|0
1650894690000|2022-04-25 13:51:30|435.81|432.69|437.15|434.03|437.45|434.33|435.81|432.69|0
1650894700000|2022-04-25 13:51:40|437.45|434.33|437.9|434.78|437.9|434.78|437|433.88|0
1650894710000|2022-04-25 13:51:50|437.45|434.33|436.55|433.43|437.45|434.33|436.55|433.43|0
1650894720000|2022-04-25 13:52:00|437.3|434.18|438.64|435.52|438.64|435.52|437.3|434.18|0
1650894730000|2022-04-25 13:52:10|437.6|434.48|438.79|435.67|438.79|435.67|437.6|434.48|0
1650894740000|2022-04-25 13:52:20|438.64|435.52|439.54|436.42|439.69|436.57|438.34|435.22|0
1650894750000|2022-04-25 13:52:30|439.09|435.97|440.14|437.02|440.14|437.02|439.09|435.97|0
1650894760000|2022-04-25 13:52:40|440.44|437.32|440.14|437.02|440.44|437.32|440.14|437.02|0
1650894770000|2022-04-25 13:52:50|438.19|435.07|438.49|435.37|438.49|435.37|437.9|434.78|0
1650894780000|2022-04-25 13:53:00|438.64|435.52|440.14|437.02|440.44|437.32|438.64|435.52|0
1650894790000|2022-04-25 13:53:10|440.59|437.47|441.94|438.82|441.94|438.82|440.59|437.47|0
1650894800000|2022-04-25 13:53:20|442.39|439.27|441.19|438.07|442.39|439.27|441.19|438.07|0
1650894810000|2022-04-25 13:53:30|442.09|438.97|442.69|439.57|442.84|439.72|442.09|438.97|0
1650894820000|2022-04-25 13:53:40|442.09|438.97|441.49|438.37|442.09|438.97|441.49|438.37|0
1650894830000|2022-04-25 13:53:50|440.89|437.77|439.09|435.97|440.89|437.77|438.94|435.82|0
1650894840000|2022-04-25 13:54:00|439.54|436.42|440.07|436.95|440.44|437.32|439.54|436.42|0
1650894850000|2022-04-25 13:54:10|440.89|437.77|441.34|438.22|441.49|438.37|440.89|437.77|0
1650894860000|2022-04-25 13:54:20|440.29|437.17|441.34|438.22|441.34|438.22|439.99|436.87|0
1650894870000|2022-04-25 13:54:30|442.69|439.57|443.14|440.02|443.14|440.02|442.54|439.42|0
1650894880000|2022-04-25 13:54:40|443.29|440.17|442.84|439.72|443.29|440.17|442.39|439.27|0
1650894890000|2022-04-25 13:54:50|443.9|440.78|444.8|441.68|444.8|441.68|443.9|440.78|0
1650894900000|2022-04-25 13:55:00|444.95|441.83|445.41|442.29|445.56|442.44|444.65|441.53|0
1650894910000|2022-04-25 13:55:10|444.95|441.83|445.71|442.59|445.71|442.59|444.95|441.83|0
1650894920000|2022-04-25 13:55:20|446.31|443.19|444.8|441.68|446.31|443.19|444.8|441.68|0
1650894930000|2022-04-25 13:55:30|444.5|441.38|443.59|440.47|444.8|441.68|443.59|440.47|0
1650894940000|2022-04-25 13:55:40|443.22|440.1|441.94|438.82|443.22|440.1|441.94|438.82|0
1650894950000|2022-04-25 13:55:50|440.74|437.62|440.74|437.62|441.04|437.92|440.74|437.62|0
1650894960000|2022-04-25 13:56:00|440.29|437.17|442.47|439.35|442.47|439.35|440.29|437.17|0
1650894970000|2022-04-25 13:56:10|442.09|438.97|441.19|438.07|442.09|438.97|441.19|438.07|0
1650894980000|2022-04-25 13:56:20|441.04|437.92|441.49|438.37|441.79|438.67|441.04|437.92|0
1650894990000|2022-04-25 13:56:30|442.24|439.12|442.39|439.27|442.54|439.42|442.24|439.12|0
1650895000000|2022-04-25 13:56:40|442.84|439.72|442.69|439.57|442.84|439.72|442.69|439.57|0
1650895010000|2022-04-25 13:56:50|442.84|439.72|444.05|440.93|444.05|440.93|442.84|439.72|0
1650895020000|2022-04-25 13:57:00|444.2|441.08|444.2|441.08|444.35|441.23|444.05|440.93|0
1650895030000|2022-04-25 13:57:10|444.05|440.93|445.86|442.74|445.86|442.74|443.9|440.78|0
1650895040000|2022-04-25 13:57:20|445.71|442.59|445.86|442.74|446.01|442.89|445.71|442.59|0
1650895050000|2022-04-25 13:57:30|445.56|442.44|445.71|442.59|446.16|443.04|445.56|442.44|0
1650895060000|2022-04-25 13:57:40|446.46|443.34|446.01|442.89|446.46|443.34|446.01|442.89|0
1650895070000|2022-04-25 13:57:50|444.95|441.83|444.35|441.23|444.95|441.83|444.35|441.23|0
1650895080000|2022-04-25 13:58:00|443.44|440.32|444.65|441.53|444.65|441.53|443.44|440.32|0
1650895090000|2022-04-25 13:58:10|445.56|442.44|446.01|442.89|446.16|443.04|445.56|442.44|0
1650895100000|2022-04-25 13:58:20|446.31|443.19|447.98|444.86|447.98|444.86|446.31|443.19|0
1650895110000|2022-04-25 13:58:30|447.37|444.25|447.67|444.55|447.67|444.55|447.37|444.25|0
1650895120000|2022-04-25 13:58:40|447.52|444.4|447.67|444.55|447.67|444.55|447.37|444.25|0
1650895130000|2022-04-25 13:58:50|449.19|446.07|448.43|445.31|449.34|446.22|448.43|445.31|0
1650895140000|2022-04-25 13:59:00|449.04|445.92|448.89|445.77|449.34|446.22|448.89|445.77|0
1650895150000|2022-04-25 13:59:10|448.13|445.01|449.34|446.22|449.34|446.22|448.13|445.01|0
1650895160000|2022-04-25 13:59:20|449.65|446.53|450.41|447.29|450.41|447.29|449.65|446.53|0
1650895170000|2022-04-25 13:59:30|450.56|447.44|450.56|447.44|450.86|447.74|450.56|447.44|0
1650895180000|2022-04-25 13:59:40|450.25|447.13|451.02|447.9|451.02|447.9|450.25|447.13|0
1650895190000|2022-04-25 13:59:50|451.32|448.2|451.62|448.5|451.62|448.5|451.02|447.9|0
1650895200000|2022-04-25 14:00:00|451.47|448.35|451.17|448.05|451.62|448.5|451.17|448.05|0
1650895210000|2022-04-25 14:00:10|451.32|448.2|449.8|446.68|451.32|448.2|449.8|446.68|0
1650895220000|2022-04-25 14:00:20|449.19|446.07|448.58|445.46|449.65|446.53|448.28|445.16|0
1650895230000|2022-04-25 14:00:30|449.34|446.22|449.8|446.68|449.8|446.68|449.19|446.07|0
1650895240000|2022-04-25 14:00:40|449.19|446.07|449.65|446.53|449.65|446.53|449.19|446.07|0
1650895250000|2022-04-25 14:00:50|449.95|446.83|450.1|446.98|450.41|447.29|449.49|446.37|0
1650895260000|2022-04-25 14:01:00|449.8|446.68|449.49|446.37|449.8|446.68|449.49|446.37|0
1650895320000|2022-04-25 14:02:00|451.17|448.05|451.17|448.05|451.17|448.05|451.17|448.05|0
1650895330000|2022-04-25 14:02:10|451.62|448.5|451.78|448.66|451.78|448.66|451.62|448.5|0
1650895340000|2022-04-25 14:02:20|451.4|448.28|451.93|448.81|451.93|448.81|451.4|448.28|0
1650895350000|2022-04-25 14:02:30|452.08|448.96|450.86|447.74|452.08|448.96|450.71|447.59|0
1650895360000|2022-04-25 14:02:40|451.62|448.5|450.86|447.74|451.62|448.5|450.86|447.74|0
1650895370000|2022-04-25 14:02:50|451.17|448.05|451.01|447.89|451.17|448.05|450.71|447.59|0
1650895380000|2022-04-25 14:03:00|451.55|448.43|451.93|448.81|451.93|448.81|451.55|448.43|0
1650895390000|2022-04-25 14:03:10|451.32|448.2|451.78|448.66|451.78|448.66|451.32|448.2|0
1650895400000|2022-04-25 14:03:20|451.86|448.74|451.62|448.5|451.93|448.81|451.47|448.35|0
1650895410000|2022-04-25 14:03:30|452.01|448.89|451.32|448.2|452.01|448.89|451.01|447.89|0
1650895420000|2022-04-25 14:03:40|451.47|448.35|452.08|448.96|452.23|449.11|451.47|448.35|0
1650895430000|2022-04-25 14:03:50|451.78|448.66|451.17|448.05|451.78|448.66|451.17|448.05|0
1650895440000|2022-04-25 14:04:00|451.78|448.66|452.08|448.96|452.23|449.11|451.78|448.66|0
1650895450000|2022-04-25 14:04:10|452.23|449.11|452.23|449.11|452.54|449.42|452.23|449.11|0
1650895460000|2022-04-25 14:04:20|451.78|448.66|452.39|449.27|452.39|449.27|451.78|448.66|0
1650895470000|2022-04-25 14:04:30|451.93|448.81|451.62|448.5|452.01|448.89|450.86|447.74|0
1650895480000|2022-04-25 14:04:40|451.78|448.66|450.94|447.82|451.78|448.66|450.94|447.82|0
1650895490000|2022-04-25 14:04:50|450.86|447.74|451.47|448.35|451.47|448.35|450.86|447.74|0
1650895500000|2022-04-25 14:05:00|451.62|448.5|451.17|448.05|451.93|448.81|451.17|448.05|0
1650895510000|2022-04-25 14:05:10|451.78|448.66|451.93|448.81|451.93|448.81|451.78|448.66|0
1650895520000|2022-04-25 14:05:20|452.08|448.96|452.54|449.42|452.54|449.42|452.08|448.96|0
1650895530000|2022-04-25 14:05:30|452.69|449.57|452.84|449.72|453|449.88|452.69|449.57|0
1650895540000|2022-04-25 14:05:40|453|449.88|452.54|449.42|453|449.88|452.23|449.11|0
1650895550000|2022-04-25 14:05:50|452.69|449.57|453.15|450.03|453.15|450.03|452.69|449.57|0
1650895560000|2022-04-25 14:06:00|453.38|450.26|452.38|449.26|453.45|450.33|452.38|449.26|0
1650895570000|2022-04-25 14:06:10|451.7|448.58|452.23|449.11|452.23|449.11|451.47|448.35|0
1650895580000|2022-04-25 14:06:20|451.93|448.81|451.62|448.5|451.93|448.81|451.01|447.89|0
1650895590000|2022-04-25 14:06:30|451.32|448.2|449.19|446.07|451.32|448.2|449.19|446.07|0
1650895600000|2022-04-25 14:06:40|449.72|446.6|449.64|446.52|449.72|446.6|449.04|445.92|0
1650895610000|2022-04-25 14:06:50|448.58|445.46|448.28|445.16|448.58|445.46|448.2|445.08|0
1650895620000|2022-04-25 14:07:00|447.67|444.55|447.52|444.4|448.43|445.31|447.52|444.4|0
1650895630000|2022-04-25 14:07:10|448.12|445|449.04|445.92|449.19|446.07|448.12|445|0
1650895640000|2022-04-25 14:07:20|448.73|445.61|447.37|444.25|448.73|445.61|447.37|444.25|0
1650895650000|2022-04-25 14:07:30|447.75|444.63|446.91|443.79|447.75|444.63|446.91|443.79|0
1650895660000|2022-04-25 14:07:40|447.52|444.4|446.46|443.34|447.52|444.4|446.31|443.19|0
1650895670000|2022-04-25 14:07:50|446.76|443.64|445.25|442.13|446.76|443.64|445.25|442.13|0
1650895680000|2022-04-25 14:08:00|444.8|441.68|444.8|441.68|445.4|442.28|444.42|441.3|0
1650895690000|2022-04-25 14:08:10|445.1|441.98|444.65|441.53|445.25|442.13|444.65|441.53|0
1650895700000|2022-04-25 14:08:20|443.95|440.83|444.86|441.74|444.86|441.74|443.95|440.83|0
1650895710000|2022-04-25 14:08:30|445.16|442.04|446.47|443.35|446.47|443.35|445.16|442.04|0
1650895720000|2022-04-25 14:08:40|447.22|444.1|447.98|444.86|447.98|444.86|447.22|444.1|0
1650895730000|2022-04-25 14:08:50|448.28|445.16|448.59|445.47|448.74|445.62|448.28|445.16|0
1650895740000|2022-04-25 14:09:00|448.28|445.16|447.68|444.56|448.28|445.16|447.68|444.56|0
1650895750000|2022-04-25 14:09:10|448.44|445.32|448.51|445.39|448.59|445.47|448.21|445.09|0
1650895760000|2022-04-25 14:09:20|448.28|445.16|448.97|445.85|449.04|445.92|448.28|445.16|0
1650895770000|2022-04-25 14:09:30|447.53|444.41|448.21|445.09|448.21|445.09|447.53|444.41|0
1650895780000|2022-04-25 14:09:40|448.13|445.01|448.59|445.47|448.89|445.77|448.13|445.01|0
1650895790000|2022-04-25 14:09:50|447.68|444.56|448.13|445.01|448.13|445.01|447.68|444.56|0
1650895800000|2022-04-25 14:10:00|447.53|444.41|447.38|444.26|447.53|444.41|447.22|444.1|0
1650895810000|2022-04-25 14:10:10|446.77|443.65|447.38|444.26|447.38|444.26|446.77|443.65|0
1650895820000|2022-04-25 14:10:20|447.68|444.56|446.47|443.35|447.68|444.56|446.32|443.2|0
1650895890000|2022-04-25 14:11:30|444.96|441.84|444.81|441.69|444.96|441.84|444.36|441.24|0
1650895900000|2022-04-25 14:11:40|444.51|441.39|444.81|441.69|444.81|441.69|444.21|441.09|0
1650895910000|2022-04-25 14:11:50|445.11|441.99|444.96|441.84|445.41|442.29|444.96|441.84|0
1650895920000|2022-04-25 14:12:00|445.41|442.29|446.01|442.89|446.01|442.89|445.41|442.29|0
1650895930000|2022-04-25 14:12:10|446.62|443.5|447.07|443.95|447.07|443.95|446.62|443.5|0
1650895940000|2022-04-25 14:12:20|446.47|443.35|446.17|443.05|446.62|443.5|446.17|443.05|0
1650895950000|2022-04-25 14:12:30|446.47|443.35|447.22|444.1|447.22|444.1|446.47|443.35|0
1650895960000|2022-04-25 14:12:40|446.85|443.73|448.43|445.31|448.43|445.31|446.85|443.73|0
1650895970000|2022-04-25 14:12:50|448.59|445.47|448.89|445.77|448.89|445.77|448.59|445.47|0
1650895980000|2022-04-25 14:13:00|448.43|445.31|447.98|444.86|448.43|445.31|447.53|444.41|0
1650895990000|2022-04-25 14:13:10|447.68|444.56|449.34|446.22|449.34|446.22|447.68|444.56|0
1650896000000|2022-04-25 14:13:20|449.04|445.92|449.5|446.38|449.5|446.38|448.74|445.62|0
1650896010000|2022-04-25 14:13:30|450.41|447.29|450.56|447.44|450.86|447.74|450.41|447.29|0
1650896020000|2022-04-25 14:13:40|450.41|447.29|450.86|447.74|451.32|448.2|450.25|447.13|0
1650896030000|2022-04-25 14:13:50|451.32|448.2|450.71|447.59|451.32|448.2|450.71|447.59|0
1650896040000|2022-04-25 14:14:00|451.01|447.89|450.56|447.44|451.01|447.89|450.41|447.29|0
1650896050000|2022-04-25 14:14:10|450.1|446.98|450.25|447.13|450.25|447.13|449.95|446.83|0
1650896070000|2022-04-25 14:14:30|449.04|445.92|449.65|446.53|449.65|446.53|449.04|445.92|0
1650896080000|2022-04-25 14:14:40|449.34|446.22|450.1|446.98|450.1|446.98|449.19|446.07|0
1650896090000|2022-04-25 14:14:50|450.18|447.06|449.42|446.3|450.18|447.06|449.42|446.3|0
1650896100000|2022-04-25 14:15:00|448.74|445.62|448.43|445.31|448.74|445.62|448.28|445.16|0
1650896110000|2022-04-25 14:15:10|448.28|445.16|447.83|444.71|448.28|445.16|447.3|444.18|0
1650896120000|2022-04-25 14:15:20|448.74|445.62|447.98|444.86|449.19|446.07|447.98|444.86|0
1650896130000|2022-04-25 14:15:30|448.58|445.46|449.8|446.68|449.8|446.68|448.58|445.46|0
1650896140000|2022-04-25 14:15:40|449.19|446.07|449.34|446.22|449.8|446.68|449.19|446.07|0
1650896150000|2022-04-25 14:15:50|449.19|446.07|448.74|445.62|449.19|446.07|448.74|445.62|0
1650896160000|2022-04-25 14:16:00|449.34|446.22|448.58|445.46|449.8|446.68|448.58|445.46|0
1650896170000|2022-04-25 14:16:10|447.07|443.95|447.98|444.86|447.98|444.86|447.07|443.95|0
1650896180000|2022-04-25 14:16:20|448.28|445.16|448.89|445.77|449.04|445.92|448.28|445.16|0
1650896190000|2022-04-25 14:16:30|448.74|445.62|449.34|446.22|449.34|446.22|448.66|445.54|0
1650896200000|2022-04-25 14:16:40|449.04|445.92|448.43|445.31|449.04|445.92|448.43|445.31|0
1650896210000|2022-04-25 14:16:50|449.8|446.68|448.74|445.62|449.8|446.68|448.74|445.62|0
1650896220000|2022-04-25 14:17:00|449.49|446.37|449.95|446.83|449.95|446.83|449.49|446.37|0
1650896230000|2022-04-25 14:17:10|449.65|446.53|449.19|446.07|449.65|446.53|448.51|445.39|0
1650896240000|2022-04-25 14:17:20|449.34|446.22|449.49|446.37|449.49|446.37|449.34|446.22|0
1650896250000|2022-04-25 14:17:30|449.19|446.07|449.57|446.45|449.57|446.45|449.19|446.07|0
1650896260000|2022-04-25 14:17:40|450.1|446.98|449.8|446.68|450.56|447.44|449.8|446.68|0
1650896270000|2022-04-25 14:17:50|449.34|446.22|449.8|446.68|450.1|446.98|449.34|446.22|0
1650896280000|2022-04-25 14:18:00|449.65|446.53|449.64|446.52|450.1|446.98|449.64|446.52|0
1650896290000|2022-04-25 14:18:10|449.95|446.83|450.4|447.28|450.4|447.28|449.95|446.83|0
1650896300000|2022-04-25 14:18:20|450.56|447.44|449.95|446.83|451.01|447.89|449.95|446.83|0
1650896310000|2022-04-25 14:18:30|449.64|446.52|449.42|446.3|449.95|446.83|449.42|446.3|0
1650896320000|2022-04-25 14:18:40|449.34|446.22|449.34|446.22|449.8|446.68|449.34|446.22|0
1650896330000|2022-04-25 14:18:50|449.8|446.68|448.73|445.61|449.8|446.68|448.73|445.61|0
1650896340000|2022-04-25 14:19:00|449.04|445.92|449.64|446.52|449.64|446.52|449.04|445.92|0
1650896350000|2022-04-25 14:19:10|449.49|446.37|450.25|447.13|450.4|447.28|449.49|446.37|0
1650896360000|2022-04-25 14:19:20|449.34|446.22|450.1|446.98|450.1|446.98|449.34|446.22|0
1650896370000|2022-04-25 14:19:30|449.49|446.37|448.28|445.16|449.49|446.37|447.98|444.86|0
1650896380000|2022-04-25 14:19:40|447.15|444.03|447.07|443.95|447.15|444.03|446.62|443.5|0
1650896390000|2022-04-25 14:19:50|447.37|444.25|445.71|442.59|447.37|444.25|445.71|442.59|0
1650896400000|2022-04-25 14:20:00|446.01|442.89|444.5|441.38|446.01|442.89|444.5|441.38|0
1650896410000|2022-04-25 14:20:10|444.8|441.68|445.56|442.44|445.56|442.44|444.5|441.38|0
1650896420000|2022-04-25 14:20:20|446.16|443.04|447.37|444.25|447.37|444.25|446.16|443.04|0
1650896430000|2022-04-25 14:20:30|447.52|444.4|446.62|443.5|447.52|444.4|446.62|443.5|0
1650896440000|2022-04-25 14:20:40|447.37|444.25|447.67|444.55|447.67|444.55|447.37|444.25|0
1650896450000|2022-04-25 14:20:50|447.52|444.4|448.43|445.31|448.43|445.31|447.52|444.4|0
1650896460000|2022-04-25 14:21:00|448.58|445.46|449.19|446.07|449.34|446.22|448.58|445.46|0
1650896470000|2022-04-25 14:21:10|448.73|445.61|449.34|446.22|449.34|446.22|448.43|445.31|0
1650896480000|2022-04-25 14:21:20|448.89|445.77|450.4|447.28|450.4|447.28|448.89|445.77|0
1650896490000|2022-04-25 14:21:30|450.55|447.43|450.4|447.28|450.55|447.43|450.25|447.13|0
1650896500000|2022-04-25 14:21:40|450.1|446.98|451.16|448.04|451.16|448.04|450.1|446.98|0
1650896510000|2022-04-25 14:21:50|451.47|448.35|451.47|448.35|451.47|448.35|451.16|448.04|0
1650896520000|2022-04-25 14:22:00|451.31|448.19|451.77|448.65|451.77|448.65|450.71|447.59|0
1650896530000|2022-04-25 14:22:10|451.92|448.8|451.92|448.8|451.92|448.8|451.77|448.65|0
1650896540000|2022-04-25 14:22:20|451.01|447.89|450.86|447.74|451.01|447.89|450.86|447.74|0
1650896550000|2022-04-25 14:22:30|451.01|447.89|451.31|448.19|451.31|448.19|450.86|447.74|0
1650896560000|2022-04-25 14:22:40|451.62|448.5|451.01|447.89|451.77|448.65|451.01|447.89|0
1650896570000|2022-04-25 14:22:50|451.16|448.04|451.16|448.04|451.47|448.35|450.55|447.43|0
1650896580000|2022-04-25 14:23:00|451.01|447.89|451.55|448.43|451.55|448.43|451.01|447.89|0
1650896590000|2022-04-25 14:23:10|451.77|448.65|452.53|449.41|452.53|449.41|451.77|448.65|0
1650896600000|2022-04-25 14:23:20|451.92|448.8|451.62|448.5|452.23|449.11|451.62|448.5|0
1650896610000|2022-04-25 14:23:30|452.08|448.96|450.86|447.74|452.08|448.96|450.4|447.28|0
1650896620000|2022-04-25 14:23:40|449.79|446.67|449.64|446.52|449.79|446.67|449.64|446.52|0
1650896630000|2022-04-25 14:23:50|449.34|446.22|448.73|445.61|449.49|446.37|448.73|445.61|0
1650896640000|2022-04-25 14:24:00|447.75|444.63|446.01|442.89|447.75|444.63|446.01|442.89|0
1650896650000|2022-04-25 14:24:10|445.71|442.59|442.85|439.73|445.71|442.59|442.85|439.73|0
1650896660000|2022-04-25 14:24:20|443|439.88|442.55|439.43|443|439.88|442.55|439.43|0
1650896670000|2022-04-25 14:24:30|443.15|440.03|443|439.88|443.15|440.03|442.7|439.58|0
1650896680000|2022-04-25 14:24:40|442.55|439.43|440.9|437.78|442.7|439.58|440.9|437.78|0
1650896690000|2022-04-25 14:24:50|440.75|437.63|440.52|437.4|440.75|437.63|440.52|437.4|0
1650896700000|2022-04-25 14:25:00|440.9|437.78|438.5|435.38|440.9|437.78|438.5|435.38|0
1650896710000|2022-04-25 14:25:10|438.8|435.68|438.05|434.93|438.8|435.68|438.05|434.93|0
1650896720000|2022-04-25 14:25:20|437.91|434.79|438.05|434.93|438.2|435.08|437.91|434.79|0
1650896730000|2022-04-25 14:25:30|437.91|434.79|437.09|433.97|437.91|434.79|437.09|433.97|0
1650896740000|2022-04-25 14:25:40|436.71|433.59|437.76|434.64|437.76|434.64|436.56|433.44|0
1650896750000|2022-04-25 14:25:50|437.46|434.34|436.71|433.59|437.46|434.34|436.71|433.59|0
1650896760000|2022-04-25 14:26:00|437.76|434.64|437.91|434.79|437.91|434.79|437.31|434.19|0
1650896830000|2022-04-25 14:27:10|437.46|434.34|437.83|434.71|437.83|434.71|437.31|434.19|0
1650896840000|2022-04-25 14:27:20|437.31|434.19|436.28|433.16|437.46|434.34|436.06|432.94|0
1650896850000|2022-04-25 14:27:30|436.58|433.46|437.78|434.66|437.78|434.66|436.58|433.46|0
1650896860000|2022-04-25 14:27:40|437.33|434.21|437.78|434.66|437.78|434.66|437.33|434.21|0
1650896870000|2022-04-25 14:27:50|437.63|434.51|437.18|434.06|437.63|434.51|437.18|434.06|0
1650896880000|2022-04-25 14:28:00|437.33|434.21|436.73|433.61|437.48|434.36|436.58|433.46|0
1650896890000|2022-04-25 14:28:10|436.58|433.46|436.88|433.76|436.88|433.76|436.51|433.39|0
1650896900000|2022-04-25 14:28:20|436.73|433.61|436.88|433.76|437.03|433.91|436.66|433.54|0
1650896910000|2022-04-25 14:28:30|437.03|433.91|437.03|433.91|437.18|434.06|437.03|433.91|0
1650896920000|2022-04-25 14:28:40|437.48|434.36|436.43|433.31|437.48|434.36|436.28|433.16|0
1650896930000|2022-04-25 14:28:50|436.13|433.01|436.43|433.31|436.43|433.31|435.84|432.72|0
1650896940000|2022-04-25 14:29:00|437.33|434.21|436.13|433.01|437.33|434.21|436.13|433.01|0
1650896950000|2022-04-25 14:29:10|436.43|433.31|436.58|433.46|436.58|433.46|436.13|433.01|0
1650896960000|2022-04-25 14:29:20|435.69|432.57|435.84|432.72|436.28|433.16|435.69|432.57|0
1650896970000|2022-04-25 14:29:30|436.28|433.16|435.84|432.72|436.58|433.46|435.84|432.72|0
1650896980000|2022-04-25 14:29:40|435.54|432.42|435.39|432.27|435.54|432.42|435.17|432.05|0
1650896990000|2022-04-25 14:29:50|436.13|433.01|436.36|433.24|436.36|433.24|436.13|433.01|0
1650897000000|2022-04-25 14:30:00|437.18|434.06|436.58|433.46|437.18|434.06|436.58|433.46|0
1650897010000|2022-04-25 14:30:10|435.84|432.72|436.43|433.31|436.43|433.31|435.39|432.27|0
1650897020000|2022-04-25 14:30:20|436.13|433.01|436.28|433.16|436.28|433.16|435.54|432.42|0
1650897030000|2022-04-25 14:30:30|435.69|432.57|437.19|434.07|437.19|434.07|434.79|431.67|0
1650897040000|2022-04-25 14:30:40|437.57|434.45|434.25|431.13|437.57|434.45|433.65|430.53|0
1650897050000|2022-04-25 14:30:50|434.4|431.28|433.95|430.83|434.4|431.28|433.8|430.68|0
1650897060000|2022-04-25 14:31:00|433.65|430.53|433.06|429.94|433.65|430.53|433.06|429.94|0
1650897070000|2022-04-25 14:31:10|433.5|430.38|432.91|429.79|433.65|430.53|432.91|429.79|0
1650897080000|2022-04-25 14:31:20|433.14|430.02|432.84|429.72|433.14|430.02|432.84|429.72|0
1650897090000|2022-04-25 14:31:30|432.76|429.64|432.76|429.64|432.76|429.64|432.61|429.49|0
1650897100000|2022-04-25 14:31:40|432.46|429.34|431.28|428.16|432.46|429.34|431.28|428.16|0
1650897110000|2022-04-25 14:31:50|430.83|427.71|430.68|427.56|430.83|427.71|430.68|427.56|0
1650897120000|2022-04-25 14:32:00|430.39|427.27|430.24|427.12|430.39|427.27|430.09|426.97|0
1650897130000|2022-04-25 14:32:10|430.68|427.56|429.65|426.53|430.68|427.56|429.65|426.53|0
1650897140000|2022-04-25 14:32:20|429.57|426.45|429.5|426.38|429.65|426.53|429.5|426.38|0
1650897150000|2022-04-25 14:32:30|430.53|427.41|428.91|425.79|430.53|427.41|428.91|425.79|0
1650897160000|2022-04-25 14:32:40|429.05|425.93|429.2|426.08|429.5|426.38|429.05|425.93|0
1650897170000|2022-04-25 14:32:50|429.35|426.23|429.79|426.67|429.79|426.67|429.35|426.23|0
1650897180000|2022-04-25 14:33:00|429.94|426.82|429.64|426.52|430.09|426.97|429.64|426.52|0
1650897190000|2022-04-25 14:33:10|429.79|426.67|429.5|426.38|429.94|426.82|429.5|426.38|0
1650897200000|2022-04-25 14:33:20|429.79|426.67|430.09|426.97|430.09|426.97|429.79|426.67|0
1650897210000|2022-04-25 14:33:30|430.83|427.71|430.98|427.86|430.98|427.86|430.68|427.56|0
1650897220000|2022-04-25 14:33:40|431.72|428.6|431.87|428.75|431.87|428.75|431.72|428.6|0
1650897230000|2022-04-25 14:33:50|431.72|428.6|431.87|428.75|431.87|428.75|431.72|428.6|0
1650897240000|2022-04-25 14:34:00|431.42|428.3|431.05|427.93|431.42|428.3|430.83|427.71|0
1650897250000|2022-04-25 14:34:10|430.53|427.41|429.79|426.67|430.53|427.41|429.79|426.67|0
1650897260000|2022-04-25 14:34:20|429.64|426.52|428.46|425.34|429.64|426.52|428.46|425.34|0
1650897270000|2022-04-25 14:34:30|428.61|425.49|428.9|425.78|429.05|425.93|428.61|425.49|0
1650897280000|2022-04-25 14:34:40|428.76|425.64|428.9|425.78|428.9|425.78|428.17|425.05|0
1650897290000|2022-04-25 14:34:50|428.76|425.64|427.72|424.6|428.76|425.64|427.58|424.46|0
1650897300000|2022-04-25 14:35:00|428.02|424.9|428.31|425.19|428.31|425.19|428.02|424.9|0
1650897310000|2022-04-25 14:35:10|428.17|425.05|427.5|424.38|428.31|425.19|427.5|424.38|0
1650897320000|2022-04-25 14:35:20|427.43|424.31|428.02|424.9|428.02|424.9|427.43|424.31|0
1650897330000|2022-04-25 14:35:30|427.72|424.6|427.58|424.46|428.02|424.9|427.58|424.46|0
1650897340000|2022-04-25 14:35:40|427.72|424.6|428.31|425.19|428.31|425.19|427.72|424.6|0
1650897350000|2022-04-25 14:35:50|428.76|425.64|429.05|425.93|429.05|425.93|428.76|425.64|0
1650897360000|2022-04-25 14:36:00|428.98|425.86|427.87|424.75|428.98|425.86|427.87|424.75|0
1650897370000|2022-04-25 14:36:10|427.72|424.6|428.61|425.49|428.61|425.49|427.72|424.6|0
1650897380000|2022-04-25 14:36:20|428.31|425.19|427.72|424.6|428.31|425.19|427.43|424.31|0
1650897390000|2022-04-25 14:36:30|428.46|425.34|428.46|425.34|428.61|425.49|428.31|425.19|0
1650897400000|2022-04-25 14:36:40|428.17|425.05|427.72|424.6|428.17|425.05|427.72|424.6|0
1650897410000|2022-04-25 14:36:50|427.87|424.75|427.72|424.6|427.87|424.75|427.72|424.6|0
1650897420000|2022-04-25 14:37:00|427.43|424.31|426.1|422.98|427.43|424.31|426.1|422.98|0
1650897430000|2022-04-25 14:37:10|427.28|424.16|427.13|424.01|427.28|424.16|427.06|423.94|0
1650897440000|2022-04-25 14:37:20|426.98|423.86|426.98|423.86|426.98|423.86|426.69|423.57|0
1650897450000|2022-04-25 14:37:30|426.4|423.28|426.54|423.42|426.54|423.42|426.1|422.98|0
1650897460000|2022-04-25 14:37:40|426.4|423.28|427.43|424.31|427.43|424.31|426.4|423.28|0
1650897470000|2022-04-25 14:37:50|427.72|424.6|428.16|425.04|428.31|425.19|427.72|424.6|0
1650897480000|2022-04-25 14:38:00|427.28|424.16|428.46|425.34|428.46|425.34|427.13|424.01|0
1650897490000|2022-04-25 14:38:10|428.61|425.49|428.9|425.78|428.9|425.78|428.61|425.49|0
1650897500000|2022-04-25 14:38:20|428.61|425.49|429.2|426.08|429.35|426.23|428.61|425.49|0
1650897510000|2022-04-25 14:38:30|429.64|426.52|429.79|426.67|430.09|426.97|429.64|426.52|0
1650897520000|2022-04-25 14:38:40|430.09|426.97|430.23|427.11|430.23|427.11|429.35|426.23|0
1650897530000|2022-04-25 14:38:50|430.38|427.26|430.53|427.41|430.53|427.41|430.09|426.97|0
1650897540000|2022-04-25 14:39:00|430.98|427.86|430.83|427.71|431.12|428|430.83|427.71|0
1650897550000|2022-04-25 14:39:10|431.12|428|432.76|429.64|432.76|429.64|431.12|428|0
1650897560000|2022-04-25 14:39:20|432.46|429.34|432.61|429.49|432.76|429.64|432.46|429.34|0
1650897570000|2022-04-25 14:39:30|433.35|430.23|433.65|430.53|433.65|430.53|433.2|430.08|0
1650897580000|2022-04-25 14:39:40|433.5|430.38|433.5|430.38|433.5|430.38|432.76|429.64|0
1650897590000|2022-04-25 14:39:50|433.35|430.23|433.95|430.83|434.25|431.13|433.35|430.23|0
1650897600000|2022-04-25 14:40:00|434.03|430.91|434.54|431.42|434.54|431.42|434.03|430.91|0
1650897610000|2022-04-25 14:40:10|434.69|431.57|434.99|431.87|434.99|431.87|434.39|431.27|0
1650897620000|2022-04-25 14:40:20|435.74|432.62|436.56|433.44|436.56|433.44|435.74|432.62|0
1650897630000|2022-04-25 14:40:30|436.63|433.51|436.34|433.22|437.23|434.11|436.34|433.22|0
1650897640000|2022-04-25 14:40:40|437.01|433.89|437.08|433.96|437.53|434.41|437.01|433.89|0
1650897650000|2022-04-25 14:40:50|436.78|433.66|437.31|434.19|437.53|434.41|436.78|433.66|0
1650897660000|2022-04-25 14:41:00|437.23|434.11|436.48|433.36|437.23|434.11|436.34|433.22|0
1650897670000|2022-04-25 14:41:10|436.26|433.14|436.34|433.22|436.34|433.22|436.19|433.07|0
1650897680000|2022-04-25 14:41:20|436.04|432.92|436.19|433.07|436.19|433.07|436.04|432.92|0
1650897690000|2022-04-25 14:41:30|435.89|432.77|435.89|432.77|436.26|433.14|435.89|432.77|0
1650897700000|2022-04-25 14:41:40|436.48|433.36|437.08|433.96|437.08|433.96|436.34|433.22|0
1650897710000|2022-04-25 14:41:50|436.93|433.81|436.63|433.51|437.23|434.11|436.63|433.51|0
1650897720000|2022-04-25 14:42:00|437.08|433.96|437.23|434.11|437.53|434.41|437.08|433.96|0
1650897730000|2022-04-25 14:42:10|437.01|433.89|437.08|433.96|437.08|433.96|437.01|433.89|0
1650897740000|2022-04-25 14:42:20|437.53|434.41|438.28|435.16|438.28|435.16|437.23|434.11|0
1650897750000|2022-04-25 14:42:30|438.88|435.76|438.43|435.31|438.88|435.76|438.43|435.31|0
1650897760000|2022-04-25 14:42:40|438.73|435.61|438.58|435.46|438.73|435.61|438.58|435.46|0
1650897770000|2022-04-25 14:42:50|438.13|435.01|437.98|434.86|438.13|435.01|437.91|434.79|0
1650897780000|2022-04-25 14:43:00|438.88|435.76|438.43|435.31|438.88|435.76|438.43|435.31|0
1650897790000|2022-04-25 14:43:10|438.28|435.16|438.88|435.76|438.88|435.76|438.13|435.01|0
1650897800000|2022-04-25 14:43:20|439.18|436.06|440.38|437.26|440.38|437.26|439.18|436.06|0
1650897810000|2022-04-25 14:43:30|440.53|437.41|439.86|436.74|440.53|437.41|439.86|436.74|0
1650897820000|2022-04-25 14:43:40|440.23|437.11|439.78|436.66|440.23|437.11|439.78|436.66|0
1650897830000|2022-04-25 14:43:50|439.63|436.51|439.33|436.21|439.63|436.51|439.11|435.99|0
1650897840000|2022-04-25 14:44:00|440.08|436.96|439.48|436.36|440.53|437.41|439.48|436.36|0
1650897850000|2022-04-25 14:44:10|439.41|436.29|440.08|436.96|440.23|437.11|439.41|436.29|0
1650897860000|2022-04-25 14:44:20|440.23|437.11|439.63|436.51|440.23|437.11|439.63|436.51|0
1650897870000|2022-04-25 14:44:30|439.33|436.21|438.73|435.61|439.33|436.21|438.73|435.61|0
1650897880000|2022-04-25 14:44:40|438.88|435.76|437.98|434.86|438.88|435.76|437.83|434.71|0
1650897890000|2022-04-25 14:44:50|438.28|435.16|437.98|434.86|438.28|435.16|437.98|434.86|0
1650897900000|2022-04-25 14:45:00|438.73|435.61|439.18|436.06|439.18|436.06|438.28|435.16|0
1650897910000|2022-04-25 14:45:10|439.11|435.99|439.11|435.99|439.11|435.99|439.11|435.99|0
1650897970000|2022-04-25 14:46:10|435.74|432.62|435.44|432.32|436.03|432.91|435.44|432.32|0
1650897980000|2022-04-25 14:46:20|435.74|432.62|435.14|432.02|435.74|432.62|435.14|432.02|0
1650897990000|2022-04-25 14:46:30|435.74|432.62|436.41|433.29|436.41|433.29|435.74|432.62|0
1650898000000|2022-04-25 14:46:40|436.93|433.81|436.78|433.66|436.93|433.81|436.33|433.21|0
1650898010000|2022-04-25 14:46:50|436.71|433.59|436.93|433.81|437.23|434.11|436.71|433.59|0
1650898020000|2022-04-25 14:47:00|437.08|433.96|436.63|433.51|437.08|433.96|436.48|433.36|0
1650898030000|2022-04-25 14:47:10|436.18|433.06|436.48|433.36|436.48|433.36|436.18|433.06|0
1650898040000|2022-04-25 14:47:20|436.93|433.81|436.03|432.91|436.93|433.81|436.03|432.91|0
1650898050000|2022-04-25 14:47:30|435.88|432.76|434.54|431.42|435.88|432.76|434.39|431.27|0
1650898060000|2022-04-25 14:47:40|434.77|431.65|434.47|431.35|434.84|431.72|434.47|431.35|0
1650898070000|2022-04-25 14:47:50|434.84|431.72|434.54|431.42|434.84|431.72|434.54|431.42|0
1650898080000|2022-04-25 14:48:00|434.09|430.97|434.54|431.42|434.54|431.42|434.09|430.97|0
1650898090000|2022-04-25 14:48:10|434.24|431.12|435.44|432.32|435.44|432.32|434.24|431.12|0
1650898100000|2022-04-25 14:48:20|435.36|432.24|435.81|432.69|435.81|432.69|435.36|432.24|0
1650898110000|2022-04-25 14:48:30|435.44|432.32|435.14|432.02|435.44|432.32|435.14|432.02|0
1650898120000|2022-04-25 14:48:40|435.36|432.24|434.24|431.12|435.44|432.32|434.24|431.12|0
1650898130000|2022-04-25 14:48:50|433.35|430.23|433.5|430.38|433.5|430.38|433.05|429.93|0
1650898140000|2022-04-25 14:49:00|432.75|429.63|433.65|430.53|433.65|430.53|432.75|429.63|0
1650898150000|2022-04-25 14:49:10|434.32|431.2|435.29|432.17|435.29|432.17|434.32|431.2|0
1650898160000|2022-04-25 14:49:20|435.14|432.02|434.54|431.42|435.14|432.02|434.54|431.42|0
1650898170000|2022-04-25 14:49:30|434.92|431.8|434.69|431.57|434.99|431.87|434.69|431.57|0
1650898180000|2022-04-25 14:49:40|433.94|430.82|434.32|431.2|434.69|431.57|433.94|430.82|0
1650898190000|2022-04-25 14:49:50|433.65|430.53|433.65|430.53|434.09|430.97|433.65|430.53|0
1650898200000|2022-04-25 14:50:00|432.01|428.89|432.9|429.78|432.9|429.78|432.01|428.89|0
1650898210000|2022-04-25 14:50:10|433.35|430.23|434.69|431.57|434.69|431.57|433.35|430.23|0
1650898220000|2022-04-25 14:50:20|434.54|431.42|435.29|432.17|435.29|432.17|434.39|431.27|0
1650898230000|2022-04-25 14:50:30|435.73|432.61|436.03|432.91|436.03|432.91|435.73|432.61|0
1650898240000|2022-04-25 14:50:40|435.58|432.46|436.33|433.21|436.48|433.36|435.58|432.46|0
1650898250000|2022-04-25 14:50:50|436.63|433.51|436.71|433.59|436.78|433.66|436.63|433.51|0
1650898260000|2022-04-25 14:51:00|436.03|432.91|437.68|434.56|437.68|434.56|436.03|432.91|0
1650898270000|2022-04-25 14:51:10|437.23|434.11|437.23|434.11|437.23|434.11|437.08|433.96|0
1650898280000|2022-04-25 14:51:20|437.53|434.41|437.23|434.11|437.68|434.56|437.23|434.11|0
1650898290000|2022-04-25 14:51:30|438.43|435.31|438.88|435.76|438.96|435.84|438.43|435.31|0
1650898300000|2022-04-25 14:51:40|438.58|435.46|438.28|435.16|438.58|435.46|438.28|435.16|0
1650898310000|2022-04-25 14:51:50|438.13|435.01|439.93|436.81|439.93|436.81|438.13|435.01|0
1650898320000|2022-04-25 14:52:00|439.78|436.66|440.68|437.56|440.98|437.86|439.78|436.66|0
1650898330000|2022-04-25 14:52:10|440.83|437.71|441.73|438.61|441.73|438.61|440.83|437.71|0
1650898340000|2022-04-25 14:52:20|441.43|438.31|441.58|438.46|441.58|438.46|441.28|438.16|0
1650898350000|2022-04-25 14:52:30|441.28|438.16|442.64|439.52|442.64|439.52|441.28|438.16|0
1650898360000|2022-04-25 14:52:40|442.19|439.07|442.19|439.07|442.72|439.6|442.19|439.07|0
1650898370000|2022-04-25 14:52:50|442.34|439.22|442.64|439.52|442.64|439.52|442.04|438.92|0
1650898380000|2022-04-25 14:53:00|442.94|439.82|443.85|440.73|444.15|441.03|442.94|439.82|0
1650898390000|2022-04-25 14:53:10|443.55|440.43|442.49|439.37|443.55|440.43|442.49|439.37|0
1650898400000|2022-04-25 14:53:20|442.64|439.52|443.09|439.97|443.09|439.97|442.34|439.22|0
1650898410000|2022-04-25 14:53:30|442.72|439.6|443.54|440.42|443.7|440.58|442.72|439.6|0
1650898420000|2022-04-25 14:53:40|443.39|440.27|443.54|440.42|443.54|440.42|443.24|440.12|0
1650898430000|2022-04-25 14:53:50|443.39|440.27|442.94|439.82|443.54|440.42|442.94|439.82|0
1650898440000|2022-04-25 14:54:00|443.54|440.42|443.09|439.97|443.54|440.42|443.09|439.97|0
1650898450000|2022-04-25 14:54:10|443.39|440.27|443.09|439.97|443.39|440.27|442.79|439.67|0
1650898460000|2022-04-25 14:54:20|442.94|439.82|442.79|439.67|442.94|439.82|442.64|439.52|0
1650898470000|2022-04-25 14:54:30|442.94|439.82|442.49|439.37|442.94|439.82|442.34|439.22|0
1650898480000|2022-04-25 14:54:40|442.34|439.22|442.94|439.82|443.09|439.97|442.34|439.22|0
1650898490000|2022-04-25 14:54:50|443.09|439.97|443.24|440.12|443.24|440.12|443.09|439.97|0
1650898500000|2022-04-25 14:55:00|442.79|439.67|443.17|440.05|443.17|440.05|442.34|439.22|0
1650898510000|2022-04-25 14:55:10|443.09|439.97|442.94|439.82|443.09|439.97|442.79|439.67|0
1650898520000|2022-04-25 14:55:20|442.79|439.67|442.79|439.67|442.94|439.82|442.79|439.67|0
1650898530000|2022-04-25 14:55:30|442.49|439.37|442.34|439.22|442.49|439.37|442.03|438.91|0
1650898540000|2022-04-25 14:55:40|442.03|438.91|442.34|439.22|442.34|439.22|442.03|438.91|0
1650898550000|2022-04-25 14:55:50|442.19|439.07|444.1|440.98|444.1|440.98|442.19|439.07|0
1650898560000|2022-04-25 14:56:00|444.25|441.13|445.24|442.12|445.24|442.12|444.25|441.13|0
1650898570000|2022-04-25 14:56:10|445.16|442.04|445.16|442.04|445.31|442.19|445.16|442.04|0
1650898580000|2022-04-25 14:56:20|445.61|442.49|445.16|442.04|445.76|442.64|445.16|442.04|0
1650898590000|2022-04-25 14:56:30|445.01|441.89|442.62|439.5|445.01|441.89|442.62|439.5|0
1650898600000|2022-04-25 14:56:40|442.77|439.65|445.09|441.97|445.39|442.27|442.77|439.65|0
1650898610000|2022-04-25 14:56:50|445.85|442.73|446.3|443.18|446.3|443.18|445.69|442.57|0
1650898620000|2022-04-25 14:57:00|446.45|443.33|445.92|442.8|446.45|443.33|445.92|442.8|0
1650898630000|2022-04-25 14:57:10|445.77|442.65|446.3|443.18|446.3|443.18|445.54|442.42|0
1650898640000|2022-04-25 14:57:20|446.45|443.33|447.36|444.24|447.36|444.24|446.45|443.33|0
1650898650000|2022-04-25 14:57:30|446.9|443.78|446.98|443.86|447.36|444.24|446.9|443.78|0
1650898660000|2022-04-25 14:57:40|446.6|443.48|446.3|443.18|446.6|443.48|446.15|443.03|0
1650898670000|2022-04-25 14:57:50|446.9|443.78|447.36|444.24|447.36|444.24|446.9|443.78|0
1650898680000|2022-04-25 14:58:00|447.51|444.39|447.81|444.69|448.11|444.99|447.51|444.39|0
1650898690000|2022-04-25 14:58:10|447.66|444.54|448.87|445.75|448.87|445.75|447.66|444.54|0
1650898700000|2022-04-25 14:58:20|448.72|445.6|449.17|446.05|449.17|446.05|448.72|445.6|0
1650898710000|2022-04-25 14:58:30|449.48|446.36|450.39|447.27|450.54|447.42|449.48|446.36|0
1650898720000|2022-04-25 14:58:40|450.24|447.12|449.32|446.2|450.39|447.27|449.32|446.2|0
1650898730000|2022-04-25 14:58:50|449.48|446.36|449.48|446.36|449.48|446.36|449.32|446.2|0
1650898740000|2022-04-25 14:59:00|449.78|446.66|449.93|446.81|449.93|446.81|449.63|446.51|0
1650898750000|2022-04-25 14:59:10|450.08|446.96|450.08|446.96|450.24|447.12|449.86|446.74|0
1650898760000|2022-04-25 14:59:20|450.54|447.42|451|447.88|451|447.88|450.54|447.42|0
1650898770000|2022-04-25 14:59:30|451.15|448.03|450.62|447.5|451.15|448.03|450.62|447.5|0
1650898780000|2022-04-25 14:59:40|451|447.88|450.54|447.42|451|447.88|450.24|447.12|0
1650898790000|2022-04-25 14:59:50|450.39|447.27|450.54|447.42|450.54|447.42|450.08|446.96|0
1650898800000|2022-04-25 15:00:00|451|447.88|449.93|446.81|451|447.88|449.93|446.81|0
1650898810000|2022-04-25 15:00:10|449.17|446.05|449.78|446.66|449.78|446.66|449.17|446.05|0
1650898820000|2022-04-25 15:00:20|449.48|446.36|449.17|446.05|449.63|446.51|449.17|446.05|0
1650898830000|2022-04-25 15:00:30|449.02|445.9|449.32|446.2|449.32|446.2|448.87|445.75|0
1650898840000|2022-04-25 15:00:40|449.48|446.36|449.17|446.05|449.78|446.66|449.02|445.9|0
1650898850000|2022-04-25 15:00:50|449.48|446.36|449.32|446.2|449.63|446.51|449.32|446.2|0
1650898860000|2022-04-25 15:01:00|448.26|445.14|448.87|445.75|448.87|445.75|448.11|444.99|0
1650898870000|2022-04-25 15:01:10|449.17|446.05|449.93|446.81|449.93|446.81|449.17|446.05|0
1650898880000|2022-04-25 15:01:20|450.08|446.96|450.39|447.27|450.54|447.42|450.08|446.96|0
1650898890000|2022-04-25 15:01:30|450.54|447.42|450.08|446.96|450.54|447.42|450.08|446.96|0
1650898900000|2022-04-25 15:01:40|450.69|447.57|450.39|447.27|450.69|447.57|450.39|447.27|0
1650898910000|2022-04-25 15:01:50|451.15|448.03|451.15|448.03|451.91|448.79|451.15|448.03|0
1650898920000|2022-04-25 15:02:00|450.99|447.87|449.93|446.81|450.99|447.87|449.93|446.81|0
1650898930000|2022-04-25 15:02:10|450.39|447.27|450.08|446.96|450.39|447.27|450.08|446.96|0
1650898940000|2022-04-25 15:02:20|449.78|446.66|449.63|446.51|449.78|446.66|449.55|446.43|0
1650898950000|2022-04-25 15:02:30|449.48|446.36|449.63|446.51|449.63|446.51|449.32|446.2|0
1650898960000|2022-04-25 15:02:40|450.08|446.96|449.63|446.51|450.39|447.27|449.47|446.35|0
1650898970000|2022-04-25 15:02:50|449.47|446.35|449.63|446.51|449.78|446.66|449.47|446.35|0
1650898980000|2022-04-25 15:03:00|449.47|446.35|448.72|445.6|449.55|446.43|448.56|445.44|0
1650898990000|2022-04-25 15:03:10|448.87|445.75|449.63|446.51|449.63|446.51|448.87|445.75|0
1650899000000|2022-04-25 15:03:20|449.32|446.2|448.72|445.6|449.32|446.2|448.56|445.44|0
1650899010000|2022-04-25 15:03:30|448.87|445.75|449.78|446.66|449.78|446.66|448.72|445.6|0
1650899020000|2022-04-25 15:03:40|449.47|446.35|449.02|445.9|449.47|446.35|449.02|445.9|0
1650899030000|2022-04-25 15:03:50|448.56|445.44|449.17|446.05|449.17|446.05|448.56|445.44|0
1650899040000|2022-04-25 15:04:00|449.63|446.51|448.87|445.75|449.63|446.51|448.87|445.75|0
1650899050000|2022-04-25 15:04:10|448.56|445.44|448.87|445.75|448.87|445.75|448.56|445.44|0
1650899060000|2022-04-25 15:04:20|448.41|445.29|448.72|445.6|448.72|445.6|448.41|445.29|0
1650899070000|2022-04-25 15:04:30|448.56|445.44|448.26|445.14|448.72|445.6|448.26|445.14|0
1650899080000|2022-04-25 15:04:40|447.5|444.38|447.35|444.23|447.66|444.54|447.35|444.23|0
1650899090000|2022-04-25 15:04:50|447.2|444.08|448.11|444.99|448.11|444.99|447.2|444.08|0
1650899100000|2022-04-25 15:05:00|448.87|445.75|449.78|446.66|449.78|446.66|448.72|445.6|0
1650899110000|2022-04-25 15:05:10|449.63|446.51|449.93|446.81|449.93|446.81|449.63|446.51|0
1650899120000|2022-04-25 15:05:20|449.78|446.66|449.93|446.81|450.08|446.96|449.78|446.66|0
1650899130000|2022-04-25 15:05:30|449.78|446.66|450.38|447.26|450.38|447.26|449.63|446.51|0
1650899140000|2022-04-25 15:05:40|450.23|447.11|450.99|447.87|451.14|448.02|450.23|447.11|0
1650899150000|2022-04-25 15:05:50|451.14|448.02|451.3|448.18|451.3|448.18|450.99|447.87|0
1650899160000|2022-04-25 15:06:00|451.6|448.48|451.45|448.33|451.75|448.63|451.45|448.33|0
1650899170000|2022-04-25 15:06:10|451.75|448.63|450.84|447.72|451.75|448.63|450.84|447.72|0
1650899180000|2022-04-25 15:06:20|450.62|447.5|448.87|445.75|450.69|447.57|448.87|445.75|0
1650899190000|2022-04-25 15:06:30|449.47|446.35|449.93|446.81|450.08|446.96|449.47|446.35|0
1650899200000|2022-04-25 15:06:40|449.63|446.51|449.02|445.9|449.63|446.51|449.02|445.9|0
1650899210000|2022-04-25 15:06:50|448.87|445.75|449.47|446.35|449.47|446.35|448.87|445.75|0
1650899220000|2022-04-25 15:07:00|449.02|445.9|448.56|445.44|449.02|445.9|448.56|445.44|0
1650899230000|2022-04-25 15:07:10|447.96|444.84|448.56|445.44|448.71|445.59|447.96|444.84|0
1650899240000|2022-04-25 15:07:20|448.26|445.14|448.87|445.75|449.02|445.9|448.26|445.14|0
1650899250000|2022-04-25 15:07:30|449.32|446.2|449.62|446.5|449.62|446.5|449.32|446.2|0
1650899260000|2022-04-25 15:07:40|449.78|446.66|449.47|446.35|449.78|446.66|449.47|446.35|0
1650899270000|2022-04-25 15:07:50|449.78|446.66|450.08|446.96|450.08|446.96|449.78|446.66|0
1650899280000|2022-04-25 15:08:00|450.23|447.11|450.08|446.96|450.23|447.11|449.55|446.43|0
1650899290000|2022-04-25 15:08:10|449.78|446.66|449.47|446.35|449.78|446.66|449.32|446.2|0
1650899300000|2022-04-25 15:08:20|449.55|446.43|449.32|446.2|449.55|446.43|449.32|446.2|0
1650899310000|2022-04-25 15:08:30|449.78|446.66|450.08|446.96|450.08|446.96|449.78|446.66|0
1650899320000|2022-04-25 15:08:40|449.78|446.66|450.69|447.57|450.69|447.57|449.78|446.66|0
1650899330000|2022-04-25 15:08:50|450.38|447.26|449.93|446.81|450.38|447.26|449.78|446.66|0
1650899340000|2022-04-25 15:09:00|449.85|446.73|450.99|447.87|450.99|447.87|449.85|446.73|0
1650899350000|2022-04-25 15:09:10|450.69|447.57|450.99|447.87|450.99|447.87|450.69|447.57|0
1650899360000|2022-04-25 15:09:20|451.14|448.02|451.45|448.33|451.45|448.33|451.14|448.02|0
1650899370000|2022-04-25 15:09:30|450.84|447.72|450.54|447.42|451.14|448.02|450.54|447.42|0
1650899380000|2022-04-25 15:09:40|449.93|446.81|451.14|448.02|451.14|448.02|449.93|446.81|0
1650899390000|2022-04-25 15:09:50|451.3|448.18|450.99|447.87|451.45|448.33|450.99|447.87|0
1650899400000|2022-04-25 15:10:00|451.3|448.18|450.53|447.41|451.3|448.18|450.53|447.41|0
1650899410000|2022-04-25 15:10:10|451.3|448.18|451.75|448.63|451.75|448.63|451.3|448.18|0
1650899420000|2022-04-25 15:10:20|452.06|448.94|453.12|450|453.43|450.31|452.06|448.94|0
1650899430000|2022-04-25 15:10:30|452.97|449.85|452.82|449.7|453.12|450|452.82|449.7|0
1650899440000|2022-04-25 15:10:40|452.21|449.09|450.84|447.72|452.21|449.09|450.84|447.72|0
1650899450000|2022-04-25 15:10:50|451.14|448.02|452.06|448.94|452.06|448.94|451.14|448.02|0
1650899460000|2022-04-25 15:11:00|452.36|449.24|451.75|448.63|452.36|449.24|451.75|448.63|0
1650899470000|2022-04-25 15:11:10|450.22|447.1|451.98|448.86|451.98|448.86|450.22|447.1|0
1650899480000|2022-04-25 15:11:20|451.37|448.25|452.82|449.7|453.28|450.16|451.37|448.25|0
1650899490000|2022-04-25 15:11:30|452.07|448.95|452.06|448.94|452.37|449.25|452.06|448.94|0
1650899500000|2022-04-25 15:11:40|452.37|449.25|452.52|449.4|452.98|449.86|452.37|449.25|0
1650899510000|2022-04-25 15:11:50|452.22|449.1|451.76|448.64|452.22|449.1|451.76|448.64|0
1650899520000|2022-04-25 15:12:00|452.67|449.55|452.98|449.86|452.98|449.86|452.52|449.4|0
1650899530000|2022-04-25 15:12:10|452.9|449.78|452.37|449.25|452.9|449.78|452.37|449.25|0
1650899540000|2022-04-25 15:12:20|451.76|448.64|451.46|448.34|451.91|448.79|451.15|448.03|0
1650899550000|2022-04-25 15:12:30|451|447.88|450.4|447.28|451|447.88|450.4|447.28|0
1650899560000|2022-04-25 15:12:40|449.64|446.52|449.49|446.37|449.94|446.82|449.49|446.37|0
1650899570000|2022-04-25 15:12:50|449.19|446.07|448.43|445.31|449.19|446.07|448.43|445.31|0
1650899580000|2022-04-25 15:13:00|447|443.88|447.07|443.95|447.07|443.95|446.77|443.65|0
1650899590000|2022-04-25 15:13:10|445.35|442.23|444|440.88|445.35|442.23|443.85|440.73|0
1650899600000|2022-04-25 15:13:20|444.3|441.18|445.28|442.16|445.28|442.16|444.3|441.18|0
1650899610000|2022-04-25 15:13:30|444.9|441.78|444.75|441.63|444.9|441.78|444.45|441.33|0
1650899620000|2022-04-25 15:13:40|444.45|441.33|446.11|442.99|446.11|442.99|444.45|441.33|0
1650899630000|2022-04-25 15:13:50|446.41|443.29|446.71|443.59|446.71|443.59|446.41|443.29|0
1650899640000|2022-04-25 15:14:00|447.62|444.5|448.07|444.95|448.53|445.41|447.62|444.5|0
1650899650000|2022-04-25 15:14:10|448.23|445.11|448.23|445.11|448.68|445.56|447.92|444.8|0
1650899660000|2022-04-25 15:14:20|448.07|444.95|448.07|444.95|448.07|444.95|447.77|444.65|0
1650899670000|2022-04-25 15:14:30|447.77|444.65|447.01|443.89|447.77|444.65|446.71|443.59|0
1650899680000|2022-04-25 15:14:40|447.47|444.35|447.92|444.8|447.92|444.8|447.47|444.35|0
1650899690000|2022-04-25 15:14:50|448.23|445.11|448.83|445.71|448.83|445.71|448.23|445.11|0
1650899700000|2022-04-25 15:15:00|449.44|446.32|450.5|447.38|450.5|447.38|449.14|446.02|0
1650899710000|2022-04-25 15:15:10|450.65|447.53|450.5|447.38|450.65|447.53|450.5|447.38|0
1650899720000|2022-04-25 15:15:20|451.41|448.29|452.18|449.06|452.18|449.06|451.41|448.29|0
1650899730000|2022-04-25 15:15:30|451.57|448.45|451.87|448.75|451.87|448.75|451.49|448.37|0
1650899740000|2022-04-25 15:15:40|452.18|449.06|452.26|449.14|452.33|449.21|452.02|448.9|0
1650899750000|2022-04-25 15:15:50|453.09|449.97|453.24|450.12|453.55|450.43|452.79|449.67|0
1650899760000|2022-04-25 15:16:00|453.7|450.58|454.62|451.5|454.62|451.5|453.7|450.58|0
1650899770000|2022-04-25 15:16:10|453.63|450.51|453.24|450.12|453.63|450.51|452.63|449.51|0
1650899780000|2022-04-25 15:16:20|452.63|449.51|452.33|449.21|452.63|449.51|452.18|449.06|0
1650899790000|2022-04-25 15:16:30|452.18|449.06|452.63|449.51|452.63|449.51|452.18|449.06|0
1650899800000|2022-04-25 15:16:40|452.48|449.36|452.02|448.9|452.48|449.36|451.72|448.6|0
1650899810000|2022-04-25 15:16:50|452.33|449.21|451.87|448.75|452.48|449.36|451.87|448.75|0
1650899820000|2022-04-25 15:17:00|452.18|449.06|452.33|449.21|452.33|449.21|451.72|448.6|0
1650899830000|2022-04-25 15:17:10|452.94|449.82|452.33|449.21|452.94|449.82|452.33|449.21|0
1650899840000|2022-04-25 15:17:20|452.48|449.36|452.18|449.06|452.48|449.36|452.18|449.06|0
1650899850000|2022-04-25 15:17:30|452.48|449.36|452.63|449.51|453.24|450.12|452.48|449.36|0
1650899860000|2022-04-25 15:17:40|452.48|449.36|452.79|449.67|452.79|449.67|452.48|449.36|0
1650899870000|2022-04-25 15:17:50|452.63|449.51|451.41|448.29|452.63|449.51|451.41|448.29|0
1650899880000|2022-04-25 15:18:00|451.57|448.45|451.26|448.14|451.57|448.45|451.26|448.14|0
1650899890000|2022-04-25 15:18:10|451.11|447.99|452.18|449.06|452.18|449.06|451.11|447.99|0
1650899900000|2022-04-25 15:18:20|452.48|449.36|451.87|448.75|452.94|449.82|451.87|448.75|0
1650899910000|2022-04-25 15:18:30|451.72|448.6|451.26|448.14|451.72|448.6|451.26|448.14|0
1650899920000|2022-04-25 15:18:40|451.72|448.6|452.17|449.05|452.18|449.06|451.72|448.6|0
1650899930000|2022-04-25 15:18:50|452.25|449.13|451.87|448.75|452.25|449.13|451.87|448.75|0
1650899940000|2022-04-25 15:19:00|451.57|448.45|450.5|447.38|451.57|448.45|450.2|447.08|0
1650899950000|2022-04-25 15:19:10|450.04|446.92|451.26|448.14|451.26|448.14|450.04|446.92|0
1650899960000|2022-04-25 15:19:20|451.72|448.6|451.72|448.6|451.72|448.6|451.11|447.99|0
1650899970000|2022-04-25 15:19:30|451.26|448.14|450.2|447.08|451.26|448.14|450.2|447.08|0
1650899980000|2022-04-25 15:19:40|449.89|446.77|450.2|447.08|450.2|447.08|449.74|446.62|0
1650899990000|2022-04-25 15:19:50|450.5|447.38|450.04|446.92|450.65|447.53|450.04|446.92|0
1650900000000|2022-04-25 15:20:00|450.35|447.23|449.89|446.77|450.8|447.68|449.89|446.77|0
1650900010000|2022-04-25 15:20:10|448.83|445.71|446.86|443.74|448.98|445.86|446.86|443.74|0
1650900020000|2022-04-25 15:20:20|447.47|444.35|447.77|444.65|447.77|444.65|447.16|444.04|0
1650900030000|2022-04-25 15:20:30|448.37|445.25|448.53|445.41|448.53|445.41|448.07|444.95|0
1650900040000|2022-04-25 15:20:40|447.47|444.35|447.77|444.65|447.77|444.65|446.86|443.74|0
1650900050000|2022-04-25 15:20:50|447.92|444.8|448.01|444.89|448.07|444.95|447.16|444.04|0
1650900060000|2022-04-25 15:21:00|446.7|443.58|445.95|442.83|446.7|443.58|445.95|442.83|0
1650900070000|2022-04-25 15:21:10|446.55|443.43|446.85|443.73|446.85|443.73|446.4|443.28|0
1650900080000|2022-04-25 15:21:20|447.16|444.04|447.46|444.34|447.61|444.49|447.01|443.89|0
1650900090000|2022-04-25 15:21:30|447.01|443.89|446.55|443.43|447.01|443.89|446.55|443.43|0
1650900100000|2022-04-25 15:21:40|447.01|443.89|446.7|443.58|447.01|443.89|446.4|443.28|0
1650900110000|2022-04-25 15:21:50|446.55|443.43|447.16|444.04|447.16|444.04|446.55|443.43|0
1650900120000|2022-04-25 15:22:00|446.85|443.73|445.95|442.83|446.85|443.73|445.95|442.83|0
1650900130000|2022-04-25 15:22:10|446.4|443.28|446.1|442.98|446.4|443.28|445.8|442.68|0
1650900140000|2022-04-25 15:22:20|446.4|443.28|446.7|443.58|446.7|443.58|446.4|443.28|0
1650900150000|2022-04-25 15:22:30|446.78|443.66|447.01|443.89|447.01|443.89|446.78|443.66|0
1650900160000|2022-04-25 15:22:40|446.7|443.58|447.31|444.19|447.31|444.19|446.7|443.58|0
1650900170000|2022-04-25 15:22:50|447.46|444.34|446.55|443.43|447.46|444.34|446.4|443.28|0
1650900180000|2022-04-25 15:23:00|446.18|443.06|447.16|444.04|447.16|444.04|446.18|443.06|0
1650900190000|2022-04-25 15:23:10|446.7|443.58|446.4|443.28|446.7|443.58|446.4|443.28|0
1650900200000|2022-04-25 15:23:20|446.85|443.73|447|443.88|447|443.88|446.7|443.58|0
1650900210000|2022-04-25 15:23:30|446.4|443.28|446.4|443.28|446.55|443.43|446.4|443.28|0
1650900220000|2022-04-25 15:23:40|446.1|442.98|446.25|443.13|446.25|443.13|446.1|442.98|0
1650900230000|2022-04-25 15:23:50|446.48|443.36|447.61|444.49|447.61|444.49|446.48|443.36|0
1650900240000|2022-04-25 15:24:00|447.31|444.19|447|443.88|447.31|444.19|446.85|443.73|0
1650900250000|2022-04-25 15:24:10|446.4|443.28|445.8|442.68|446.4|443.28|445.19|442.07|0
1650900260000|2022-04-25 15:24:20|445.64|442.52|447|443.88|447|443.88|445.64|442.52|0
1650900270000|2022-04-25 15:24:30|446.85|443.73|446.25|443.13|446.85|443.73|446.18|443.06|0
1650900280000|2022-04-25 15:24:40|445.95|442.83|446.25|443.13|446.25|443.13|445.95|442.83|0
1650900290000|2022-04-25 15:24:50|445.95|442.83|446.55|443.43|446.7|443.58|445.95|442.83|0
1650900300000|2022-04-25 15:25:00|446.1|442.98|446.7|443.58|446.7|443.58|446.1|442.98|0
1650900310000|2022-04-25 15:25:10|447|443.88|446.4|443.28|447.16|444.04|446.4|443.28|0
1650900320000|2022-04-25 15:25:20|446.1|442.98|446.4|443.28|446.4|443.28|446.1|442.98|0
1650900330000|2022-04-25 15:25:30|446.25|443.13|444.89|441.77|446.4|443.28|444.89|441.77|0
1650900340000|2022-04-25 15:25:40|444.29|441.17|444.13|441.01|445.04|441.92|444.13|441.01|0
1650900350000|2022-04-25 15:25:50|443.23|440.11|442.56|439.44|443.23|440.11|442.56|439.44|0
1650900360000|2022-04-25 15:26:00|442.48|439.36|442.18|439.06|442.48|439.36|442.03|438.91|0
1650900370000|2022-04-25 15:26:10|441.88|438.76|442.03|438.91|442.33|439.21|441.88|438.76|0
1650900380000|2022-04-25 15:26:20|441.73|438.61|442.03|438.91|442.03|438.91|441.43|438.31|0
1650900390000|2022-04-25 15:26:30|442.48|439.36|442.18|439.06|442.63|439.51|442.18|439.06|0
1650900400000|2022-04-25 15:26:40|442.63|439.51|443.98|440.86|443.98|440.86|442.63|439.51|0
1650900410000|2022-04-25 15:26:50|444.13|441.01|444.13|441.01|444.29|441.17|444.13|441.01|0
1650900420000|2022-04-25 15:27:00|443.98|440.86|445.04|441.92|445.04|441.92|443.98|440.86|0
1650900430000|2022-04-25 15:27:10|444.59|441.47|445.04|441.92|445.04|441.92|444.59|441.47|0
1650900440000|2022-04-25 15:27:20|444.97|441.85|444.59|441.47|444.97|441.85|444.36|441.24|0
1650900450000|2022-04-25 15:27:30|444.89|441.77|444.89|441.77|445.04|441.92|444.74|441.62|0
1650900460000|2022-04-25 15:27:40|445.19|442.07|445.04|441.92|445.34|442.22|444.97|441.85|0
1650900470000|2022-04-25 15:27:50|445.19|442.07|444.74|441.62|445.19|442.07|444.74|441.62|0
1650900480000|2022-04-25 15:28:00|445.04|441.92|444.97|441.85|445.04|441.92|444.74|441.62|0
1650900490000|2022-04-25 15:28:10|445.12|442|445.94|442.82|445.94|442.82|445.12|442|0
1650900500000|2022-04-25 15:28:20|445.64|442.52|446.55|443.43|446.55|443.43|445.64|442.52|0
1650900510000|2022-04-25 15:28:30|446.93|443.81|447|443.88|447.31|444.19|446.93|443.81|0
1650900520000|2022-04-25 15:28:40|448.21|445.09|448.67|445.55|448.67|445.55|448.21|445.09|0
1650900530000|2022-04-25 15:28:50|448.82|445.7|449.28|446.16|449.28|446.16|448.82|445.7|0
1650900540000|2022-04-25 15:29:00|449.73|446.61|449.88|446.76|449.88|446.76|449.28|446.16|0
1650900550000|2022-04-25 15:29:10|449.36|446.24|449.58|446.46|449.73|446.61|449.36|446.24|0
1650900560000|2022-04-25 15:29:20|449.28|446.16|450.04|446.92|450.04|446.92|449.28|446.16|0
1650900570000|2022-04-25 15:29:30|450.34|447.22|450.49|447.37|450.49|447.37|450.04|446.92|0
1650900580000|2022-04-25 15:29:40|450.64|447.52|450.8|447.68|450.8|447.68|450.49|447.37|0
1650900590000|2022-04-25 15:29:50|450.95|447.83|450.19|447.07|451.1|447.98|450.19|447.07|0
1650900600000|2022-04-25 15:30:00|449.73|446.61|449.73|446.61|449.73|446.61|449.58|446.46|0
1650900610000|2022-04-25 15:30:10|449.28|446.16|449.28|446.16|450.04|446.92|449.28|446.16|0
1650900620000|2022-04-25 15:30:20|449.12|446|449.58|446.46|450.19|447.07|449.12|446|0
1650900630000|2022-04-25 15:30:30|449.73|446.61|450.8|447.68|450.8|447.68|449.73|446.61|0
1650900640000|2022-04-25 15:30:40|451.4|448.28|450.8|447.68|451.4|448.28|450.64|447.52|0
1650900650000|2022-04-25 15:30:50|451.1|447.98|451.86|448.74|452.01|448.89|451.1|447.98|0
1650900660000|2022-04-25 15:31:00|452.17|449.05|452.32|449.2|453.08|449.96|452.17|449.05|0
1650900670000|2022-04-25 15:31:10|452.47|449.35|452.78|449.66|452.78|449.66|452.47|449.35|0
1650900680000|2022-04-25 15:31:20|452.62|449.5|452.47|449.35|452.78|449.66|452.47|449.35|0
1650900690000|2022-04-25 15:31:30|452.17|449.05|453.23|450.11|453.23|450.11|451.71|448.59|0
1650900700000|2022-04-25 15:31:40|452.78|449.66|452.32|449.2|452.78|449.66|452.17|449.05|0
1650900710000|2022-04-25 15:31:50|452.47|449.35|452.93|449.81|453.01|449.89|452.47|449.35|0
1650900720000|2022-04-25 15:32:00|452.78|449.66|454.46|451.34|454.46|451.34|452.78|449.66|0
1650900730000|2022-04-25 15:32:10|454|450.88|454.76|451.64|455.07|451.95|454|450.88|0
1650900740000|2022-04-25 15:32:20|454.15|451.03|454.15|451.03|454.3|451.18|453.84|450.72|0
1650900750000|2022-04-25 15:32:30|453.92|450.8|454.61|451.49|454.61|451.49|453.84|450.72|0
1650900760000|2022-04-25 15:32:40|455.37|452.25|454.61|451.49|455.37|452.25|454.61|451.49|0
1650900770000|2022-04-25 15:32:50|454.76|451.64|454.46|451.34|454.91|451.79|454.46|451.34|0
1650900780000|2022-04-25 15:33:00|454.84|451.72|454.61|451.49|454.84|451.72|454.61|451.49|0
1650900790000|2022-04-25 15:33:10|454.76|451.64|454.76|451.64|454.76|451.64|454.61|451.49|0
1650900800000|2022-04-25 15:33:20|454.61|451.49|454.61|451.49|454.91|451.79|454.61|451.49|0
1650900810000|2022-04-25 15:33:30|454.15|451.03|454|450.88|454.15|451.03|453.69|450.57|0
1650900820000|2022-04-25 15:33:40|454.08|450.96|452.62|449.5|454.3|451.18|452.62|449.5|0
1650900830000|2022-04-25 15:33:50|452.47|449.35|452.78|449.66|452.78|449.66|452.47|449.35|0
1650900840000|2022-04-25 15:34:00|452.32|449.2|451.86|448.74|452.47|449.35|451.86|448.74|0
1650900850000|2022-04-25 15:34:10|451.4|448.28|450.03|446.91|451.4|448.28|450.03|446.91|0
1650900860000|2022-04-25 15:34:20|449.88|446.76|450.19|447.07|450.19|447.07|449.88|446.76|0
1650900870000|2022-04-25 15:34:30|450.79|447.67|451.56|448.44|451.56|448.44|450.64|447.52|0
1650900880000|2022-04-25 15:34:40|451.33|448.21|451.1|447.98|451.33|448.21|451.1|447.98|0
1650900890000|2022-04-25 15:34:50|451.56|448.44|451.1|447.98|451.56|448.44|451.1|447.98|0
1650900900000|2022-04-25 15:35:00|450.64|447.52|450.03|446.91|450.64|447.52|449.88|446.76|0
1650900910000|2022-04-25 15:35:10|449.88|446.76|448.67|445.55|450.03|446.91|448.36|445.24|0
1650900920000|2022-04-25 15:35:20|448.75|445.63|446.85|443.73|448.75|445.63|446.55|443.43|0
1650900930000|2022-04-25 15:35:30|446.7|443.58|445.79|442.67|446.7|443.58|445.79|442.67|0
1650900940000|2022-04-25 15:35:40|445.49|442.37|446.62|443.5|446.62|443.5|445.49|442.37|0
1650900950000|2022-04-25 15:35:50|446.55|443.43|446.7|443.58|446.7|443.58|446.24|443.12|0
1650900960000|2022-04-25 15:36:00|445.94|442.82|444.88|441.76|445.94|442.82|444.58|441.46|0
1650900970000|2022-04-25 15:36:10|445.34|442.22|446.09|442.97|446.09|442.97|445.34|442.22|0
1650900980000|2022-04-25 15:36:20|446.24|443.12|446.55|443.43|446.55|443.43|446.09|442.97|0
1650900990000|2022-04-25 15:36:30|446.85|443.73|446.24|443.12|446.85|443.73|446.24|443.12|0
1650901000000|2022-04-25 15:36:40|446.55|443.43|445.94|442.82|446.7|443.58|445.79|442.67|0
1650901010000|2022-04-25 15:36:50|446.55|443.43|446.39|443.27|446.55|443.43|446.09|442.97|0
1650901020000|2022-04-25 15:37:00|446.7|443.58|447.6|444.48|447.6|444.48|446.7|443.58|0
1650901030000|2022-04-25 15:37:10|447.45|444.33|447.91|444.79|448.06|444.94|447.45|444.33|0
1650901040000|2022-04-25 15:37:20|448.21|445.09|448.82|445.7|448.82|445.7|448.21|445.09|0
1650901050000|2022-04-25 15:37:30|449.58|446.46|449.42|446.3|449.58|446.46|449.27|446.15|0
1650901060000|2022-04-25 15:37:40|449.27|446.15|449.88|446.76|449.88|446.76|449.27|446.15|0
1650901070000|2022-04-25 15:37:50|449.58|446.46|449.81|446.69|449.81|446.69|449.58|446.46|0
1650901080000|2022-04-25 15:38:00|450.49|447.37|450.34|447.22|450.64|447.52|450.18|447.06|0
1650901090000|2022-04-25 15:38:10|450.49|447.37|450.94|447.82|450.94|447.82|450.49|447.37|0
1650901100000|2022-04-25 15:38:20|450.49|447.37|450.79|447.67|450.87|447.75|450.49|447.37|0
1650901110000|2022-04-25 15:38:30|450.34|447.22|451.55|448.43|451.71|448.59|450.34|447.22|0
1650901120000|2022-04-25 15:38:40|452.16|449.04|452.01|448.89|452.16|449.04|451.86|448.74|0
1650901130000|2022-04-25 15:38:50|452.47|449.35|453.31|450.19|453.38|450.26|452.47|449.35|0
1650901140000|2022-04-25 15:39:00|453.38|450.26|453.54|450.42|453.54|450.42|453.23|450.11|0
1650901150000|2022-04-25 15:39:10|453.69|450.57|453.54|450.42|453.84|450.72|453.38|450.26|0
1650901160000|2022-04-25 15:39:20|453.84|450.72|452.77|449.65|453.84|450.72|452.77|449.65|0
1650901170000|2022-04-25 15:39:30|453.08|449.96|451.55|448.43|453.08|449.96|451.55|448.43|0
1650901180000|2022-04-25 15:39:40|451.25|448.13|452.16|449.04|452.16|449.04|451.25|448.13|0
1650901190000|2022-04-25 15:39:50|452.47|449.35|451.86|448.74|452.47|449.35|451.86|448.74|0
1650901200000|2022-04-25 15:40:00|452.01|448.89|451.86|448.74|452.01|448.89|451.25|448.13|0
1650901210000|2022-04-25 15:40:10|452.01|448.89|451.71|448.59|452.01|448.89|451.4|448.28|0
1650901220000|2022-04-25 15:40:20|451.55|448.43|452.16|449.04|452.16|449.04|451.1|447.98|0
1650901230000|2022-04-25 15:40:30|452.77|449.65|452.92|449.8|452.92|449.8|452.62|449.5|0
1650901240000|2022-04-25 15:40:40|453.08|449.96|452.62|449.5|453.08|449.96|452.47|449.35|0
1650901250000|2022-04-25 15:40:50|452.92|449.8|452.77|449.65|453.08|449.96|452.77|449.65|0
1650901260000|2022-04-25 15:41:00|452.62|449.5|453.08|449.96|453.54|450.42|452.62|449.5|0
1650901270000|2022-04-25 15:41:10|453.23|450.11|453.08|449.96|453.31|450.19|452.92|449.8|0
1650901280000|2022-04-25 15:41:20|453.38|450.26|453.38|450.26|453.54|450.42|453.08|449.96|0
1650901290000|2022-04-25 15:41:30|453.08|449.96|453.31|450.19|453.31|450.19|453.08|449.96|0
1650901300000|2022-04-25 15:41:40|453.08|449.96|453.54|450.42|453.84|450.72|453.08|449.96|0
1650901310000|2022-04-25 15:41:50|453.38|450.26|453.69|450.57|453.84|450.72|453.38|450.26|0
1650901320000|2022-04-25 15:42:00|453.84|450.72|454.15|451.03|454.15|451.03|453.84|450.72|0
1650901330000|2022-04-25 15:42:10|453.99|450.87|453.69|450.57|454.15|451.03|453.69|450.57|0
1650901340000|2022-04-25 15:42:20|453.84|450.72|452.92|449.8|453.84|450.72|452.92|449.8|0
1650901350000|2022-04-25 15:42:30|453.08|449.96|452.92|449.8|453.08|449.96|452.62|449.5|0
1650901360000|2022-04-25 15:42:40|452.62|449.5|453.69|450.57|453.69|450.57|452.62|449.5|0
1650901370000|2022-04-25 15:42:50|453.53|450.41|453.84|450.72|454.15|451.03|453.53|450.41|0
1650901380000|2022-04-25 15:43:00|454.3|451.18|453.53|450.41|454.3|451.18|453.53|450.41|0
1650901390000|2022-04-25 15:43:10|453.38|450.26|454.15|451.03|454.15|451.03|453.23|450.11|0
1650901400000|2022-04-25 15:43:20|454.07|450.95|454.3|451.18|454.6|451.48|454.07|450.95|0
1650901410000|2022-04-25 15:43:30|453.53|450.41|453.53|450.41|453.53|450.41|453.08|449.96|0
1650901420000|2022-04-25 15:43:40|453.84|450.72|453.84|450.72|453.99|450.87|453.69|450.57|0
1650901430000|2022-04-25 15:43:50|453.99|450.87|453.23|450.11|453.99|450.87|453.23|450.11|0
1650901440000|2022-04-25 15:44:00|452.92|449.8|452.31|449.19|452.92|449.8|452.31|449.19|0
1650901450000|2022-04-25 15:44:10|452.77|449.65|453.38|450.26|453.38|450.26|452.77|449.65|0
1650901460000|2022-04-25 15:44:20|453.99|450.87|455.06|451.94|455.06|451.94|453.99|450.87|0
1650901470000|2022-04-25 15:44:30|454.76|451.64|455.06|451.94|455.06|451.94|454.76|451.64|0
1650901480000|2022-04-25 15:44:40|454.91|451.79|455.22|452.1|455.37|452.25|454.91|451.79|0
1650901490000|2022-04-25 15:44:50|455.52|452.4|455.06|451.94|455.52|452.4|455.06|451.94|0
1650901500000|2022-04-25 15:45:00|456.22|453.1|456.6|453.48|456.98|453.86|456.22|453.1|0
1650901510000|2022-04-25 15:45:10|457.36|454.24|457.06|453.94|457.36|454.24|456.9|453.78|0
1650901520000|2022-04-25 15:45:20|457.36|454.24|456.75|453.63|457.36|454.24|456.75|453.63|0
1650901530000|2022-04-25 15:45:30|457.36|454.24|457.36|454.24|457.36|454.24|456.9|453.78|0
1650901540000|2022-04-25 15:45:40|457.21|454.09|457.21|454.09|457.21|454.09|457.21|454.09|0
1650901550000|2022-04-25 15:45:50|456.9|453.78|457.21|454.09|457.21|454.09|456.9|453.78|0
1650901560000|2022-04-25 15:46:00|457.36|454.24|457.67|454.55|457.67|454.55|457.06|453.94|0
1650901570000|2022-04-25 15:46:10|457.82|454.7|457.9|454.78|457.9|454.78|457.75|454.63|0
1650901580000|2022-04-25 15:46:20|458.28|455.16|458.28|455.16|458.59|455.47|458.13|455.01|0
1650901590000|2022-04-25 15:46:30|458.13|455.01|458.59|455.47|458.59|455.47|457.82|454.7|0
1650901600000|2022-04-25 15:46:40|458.75|455.63|458.28|455.16|458.75|455.63|457.98|454.86|0
1650901610000|2022-04-25 15:46:50|458.44|455.32|458.28|455.16|458.75|455.63|458.28|455.16|0
1650901620000|2022-04-25 15:47:00|458.44|455.32|458.59|455.47|458.59|455.47|458.28|455.16|0
1650901630000|2022-04-25 15:47:10|458.44|455.32|458.75|455.63|458.75|455.63|458.36|455.24|0
1650901640000|2022-04-25 15:47:20|458.59|455.47|458.9|455.78|458.9|455.78|458.59|455.47|0
1650901650000|2022-04-25 15:47:30|458.75|455.63|458.9|455.78|458.9|455.78|458.59|455.47|0
1650901660000|2022-04-25 15:47:40|459.67|456.55|459.36|456.24|459.67|456.55|458.9|455.78|0
1650901670000|2022-04-25 15:47:50|458.9|455.78|459.21|456.09|459.21|456.09|458.9|455.78|0
1650901680000|2022-04-25 15:48:00|459.67|456.55|459.67|456.55|459.98|456.86|459.67|456.55|0
1650901690000|2022-04-25 15:48:10|459.05|455.93|458.59|455.47|459.05|455.93|458.59|455.47|0
1650901700000|2022-04-25 15:48:20|459.05|455.93|458.75|455.63|459.21|456.09|458.75|455.63|0
1650901710000|2022-04-25 15:48:30|459.05|455.93|459.67|456.55|459.67|456.55|459.05|455.93|0
1650901720000|2022-04-25 15:48:40|459.98|456.86|460.29|457.17|460.29|457.17|459.98|456.86|0
1650901730000|2022-04-25 15:48:50|460.44|457.32|460.37|457.25|460.44|457.32|460.29|457.17|0
1650901740000|2022-04-25 15:49:00|460.44|457.32|460.44|457.32|460.59|457.47|460.44|457.32|0
1650901750000|2022-04-25 15:49:10|460.29|457.17|460.59|457.47|460.59|457.47|460.29|457.17|0
1650901760000|2022-04-25 15:49:20|460.13|457.01|460.44|457.32|460.44|457.32|459.98|456.86|0
1650901770000|2022-04-25 15:49:30|460.52|457.4|459.98|456.86|460.52|457.4|459.98|456.86|0
1650901780000|2022-04-25 15:49:40|460.29|457.17|460.44|457.32|460.59|457.47|460.29|457.17|0
1650901790000|2022-04-25 15:49:50|460.59|457.47|461.37|458.25|461.37|458.25|460.44|457.32|0
1650901800000|2022-04-25 15:50:00|460.83|457.71|461.37|458.25|461.37|458.25|460.83|457.71|0
1650901810000|2022-04-25 15:50:10|461.06|457.94|460.83|457.71|461.37|458.25|460.75|457.63|0
1650901820000|2022-04-25 15:50:20|460.9|457.78|460.37|457.25|460.9|457.78|460.37|457.25|0
1650901830000|2022-04-25 15:50:30|460.13|457.01|460.44|457.32|460.44|457.32|460.13|457.01|0
1650901840000|2022-04-25 15:50:40|460.37|457.25|460.44|457.32|460.44|457.32|460.13|457.01|0
1650901850000|2022-04-25 15:50:50|460.13|457.01|460.13|457.01|460.29|457.17|459.82|456.7|0
1650901860000|2022-04-25 15:51:00|460.44|457.32|460.75|457.63|460.75|457.63|460.28|457.16|0
1650901870000|2022-04-25 15:51:10|460.59|457.47|460.44|457.32|460.59|457.47|460.44|457.32|0
1650901880000|2022-04-25 15:51:20|460.75|457.63|460.28|457.16|460.75|457.63|460.28|457.16|0
1650901890000|2022-04-25 15:51:30|459.67|456.55|459.51|456.39|459.82|456.7|459.51|456.39|0
1650901900000|2022-04-25 15:51:40|458.9|455.78|458.74|455.62|458.9|455.78|458.74|455.62|0
1650901910000|2022-04-25 15:51:50|458.9|455.78|459.51|456.39|459.51|456.39|458.9|455.78|0
1650901920000|2022-04-25 15:52:00|460.13|457.01|459.51|456.39|460.13|457.01|459.51|456.39|0
1650901930000|2022-04-25 15:52:10|459.82|456.7|460.28|457.16|460.28|457.16|459.82|456.7|0
1650901940000|2022-04-25 15:52:20|460.44|457.32|460.13|457.01|460.59|457.47|459.98|456.86|0
1650901950000|2022-04-25 15:52:30|460.44|457.32|460.59|457.47|460.75|457.63|460.44|457.32|0
1650901960000|2022-04-25 15:52:40|460.13|457.01|459.82|456.7|460.13|457.01|459.67|456.55|0
1650901970000|2022-04-25 15:52:50|459.51|456.39|460.06|456.94|460.06|456.94|459.51|456.39|0
1650901980000|2022-04-25 15:53:00|460.75|457.63|460.44|457.32|460.75|457.63|460.13|457.01|0
1650901990000|2022-04-25 15:53:10|460.9|457.78|460.9|457.78|461.36|458.24|460.9|457.78|0
1650902000000|2022-04-25 15:53:20|461.36|458.24|461.36|458.24|461.67|458.55|461.36|458.24|0
1650902010000|2022-04-25 15:53:30|461.6|458.48|461.83|458.71|461.83|458.71|461.36|458.24|0
1650902020000|2022-04-25 15:53:40|461.36|458.24|460.9|457.78|461.36|458.24|460.9|457.78|0
1650902030000|2022-04-25 15:53:50|461.44|458.32|460.59|457.47|461.67|458.55|460.59|457.47|0
1650902040000|2022-04-25 15:54:00|460.28|457.16|460.59|457.47|460.59|457.47|460.28|457.16|0
1650902050000|2022-04-25 15:54:10|460.44|457.32|457.33|454.21|460.44|457.32|457.02|453.9|0
1650902060000|2022-04-25 15:54:20|457.1|453.98|456.25|453.13|457.1|453.98|456.25|453.13|0
1650902070000|2022-04-25 15:54:30|456.4|453.28|455.78|452.66|456.4|453.28|455.78|452.66|0
1650902080000|2022-04-25 15:54:40|455.94|452.82|456.71|453.59|456.71|453.59|455.94|452.82|0
1650902090000|2022-04-25 15:54:50|456.86|453.74|456.4|453.28|456.86|453.74|456.09|452.97|0
1650902100000|2022-04-25 15:55:00|459.6|456.48|458.98|455.86|459.6|456.48|458.98|455.86|0
1650902110000|2022-04-25 15:55:10|458.83|455.71|459.6|456.48|459.6|456.48|458.83|455.71|0
1650902120000|2022-04-25 15:55:20|459.91|456.79|459.75|456.63|459.91|456.79|459.29|456.17|0
1650902130000|2022-04-25 15:55:30|459.14|456.02|458.83|455.71|459.6|456.48|458.83|455.71|0
1650902140000|2022-04-25 15:55:40|458.37|455.25|456.98|453.86|458.37|455.25|456.83|453.71|0
1650902150000|2022-04-25 15:55:50|456.83|453.71|456.52|453.4|456.83|453.71|456.52|453.4|0
1650902160000|2022-04-25 15:56:00|456.37|453.25|456.06|452.94|456.37|453.25|456.06|452.94|0
1650902170000|2022-04-25 15:56:10|456.21|453.09|457.9|454.78|457.9|454.78|456.21|453.09|0
1650902180000|2022-04-25 15:56:20|457.68|454.56|456.52|453.4|457.68|454.56|456.52|453.4|0
1650902190000|2022-04-25 15:56:30|457.13|454.01|456.52|453.4|457.13|454.01|456.52|453.4|0
1650902200000|2022-04-25 15:56:40|456.67|453.55|456.36|453.24|456.67|453.55|456.36|453.24|0
1650902210000|2022-04-25 15:56:50|456.83|453.71|456.67|453.55|457.13|454.01|456.67|453.55|0
1650902220000|2022-04-25 15:57:00|456.98|453.86|455.6|452.48|456.98|453.86|455.6|452.48|0
1650902230000|2022-04-25 15:57:10|455.75|452.63|457.13|454.01|457.13|454.01|455.75|452.63|0
1650902240000|2022-04-25 15:57:20|456.98|453.86|456.06|452.94|456.98|453.86|456.06|452.94|0
1650902250000|2022-04-25 15:57:30|455.9|452.78|454.68|451.56|455.9|452.78|454.68|451.56|0
1650902260000|2022-04-25 15:57:40|455.29|452.17|455.14|452.02|455.44|452.32|455.14|452.02|0
1650902270000|2022-04-25 15:57:50|455.6|452.48|455.29|452.17|455.6|452.48|455.29|452.17|0
1650902280000|2022-04-25 15:58:00|455.6|452.48|455.9|452.78|456.21|453.09|455.6|452.48|0
1650902290000|2022-04-25 15:58:10|456.06|452.94|456.06|452.94|456.52|453.4|456.06|452.94|0
1650902300000|2022-04-25 15:58:20|455.6|452.48|455.14|452.02|455.6|452.48|455.14|452.02|0
1650902310000|2022-04-25 15:58:30|455.29|452.17|456.06|452.94|456.06|452.94|455.14|452.02|0
1650902320000|2022-04-25 15:58:40|456.21|453.09|456.06|452.94|456.36|453.24|456.06|452.94|0
1650902330000|2022-04-25 15:58:50|455.75|452.63|455.37|452.25|455.75|452.63|455.37|452.25|0
1650902340000|2022-04-25 15:59:00|455.75|452.63|455.44|452.32|455.9|452.78|455.44|452.32|0
1650902350000|2022-04-25 15:59:10|455.75|452.63|455.14|452.02|455.75|452.63|455.14|452.02|0
1650902360000|2022-04-25 15:59:20|455.6|452.48|455.9|452.78|455.9|452.78|455.44|452.32|0
1650902370000|2022-04-25 15:59:30|455.75|452.63|455.29|452.17|455.75|452.63|455.29|452.17|0
1650902380000|2022-04-25 15:59:40|455.75|452.63|455.14|452.02|455.75|452.63|455.14|452.02|0
1650902390000|2022-04-25 15:59:50|455.29|452.17|455.14|452.02|455.44|452.32|455.14|452.02|0
1650902400000|2022-04-25 16:00:00|455.6|452.48|455.6|452.48|455.6|452.48|455.14|452.02|0
1650902410000|2022-04-25 16:00:10|456.06|452.94|456.67|453.55|456.67|453.55|455.9|452.78|0
1650902420000|2022-04-25 16:00:20|456.82|453.7|456.36|453.24|456.82|453.7|456.36|453.24|0
1650902430000|2022-04-25 16:00:30|456.21|453.09|456.98|453.86|456.98|453.86|456.21|453.09|0
1650902440000|2022-04-25 16:00:40|457.13|454.01|457.44|454.32|457.44|454.32|457.13|454.01|0
1650902450000|2022-04-25 16:00:50|458.06|454.94|457.9|454.78|458.06|454.94|457.75|454.63|0
1650902460000|2022-04-25 16:01:00|458.06|454.94|457.75|454.63|458.06|454.94|457.75|454.63|0
1650902470000|2022-04-25 16:01:10|458.06|454.94|458.67|455.55|458.67|455.55|457.9|454.78|0
1650902480000|2022-04-25 16:01:20|458.52|455.4|458.67|455.55|458.83|455.71|458.52|455.4|0
1650902490000|2022-04-25 16:01:30|458.36|455.24|458.21|455.09|458.36|455.24|458.21|455.09|0
1650902500000|2022-04-25 16:01:40|457.44|454.32|457.59|454.47|457.9|454.78|457.44|454.32|0
1650902510000|2022-04-25 16:01:50|457.44|454.32|456.52|453.4|457.44|454.32|455.9|452.78|0
1650902520000|2022-04-25 16:02:00|456.98|453.86|457.44|454.32|457.44|454.32|456.82|453.7|0
1650902530000|2022-04-25 16:02:10|458.05|454.93|458.05|454.93|458.05|454.93|457.59|454.47|0
1650902540000|2022-04-25 16:02:20|458.36|455.24|458.21|455.09|458.36|455.24|458.21|455.09|0
1650902550000|2022-04-25 16:02:30|457.9|454.78|457.9|454.78|457.9|454.78|457.44|454.32|0
1650902560000|2022-04-25 16:02:40|457.44|454.32|457.9|454.78|457.9|454.78|457.44|454.32|0
1650902570000|2022-04-25 16:02:50|457.13|454.01|457.28|454.16|457.28|454.16|456.67|453.55|0
1650902580000|2022-04-25 16:03:00|457.59|454.47|456.67|453.55|457.59|454.47|456.52|453.4|0
1650902590000|2022-04-25 16:03:10|456.82|453.7|456.82|453.7|456.82|453.7|456.67|453.55|0
1650902600000|2022-04-25 16:03:20|457.28|454.16|457.13|454.01|457.44|454.32|457.13|454.01|0
1650902610000|2022-04-25 16:03:30|457.44|454.32|456.67|453.55|457.44|454.32|456.67|453.55|0
1650902620000|2022-04-25 16:03:40|456.52|453.4|455.75|452.63|456.52|453.4|455.59|452.47|0
1650902630000|2022-04-25 16:03:50|455.59|452.47|455.59|452.47|455.59|452.47|455.29|452.17|0
1650902640000|2022-04-25 16:04:00|455.9|452.78|456.21|453.09|456.21|453.09|455.59|452.47|0
1650902650000|2022-04-25 16:04:10|455.9|452.78|456.75|453.63|456.75|453.63|455.9|452.78|0
1650902660000|2022-04-25 16:04:20|456.98|453.86|457.44|454.32|457.44|454.32|456.98|453.86|0
1650902670000|2022-04-25 16:04:30|457.59|454.47|457.13|454.01|457.59|454.47|457.13|454.01|0
1650902680000|2022-04-25 16:04:40|456.52|453.4|456.21|453.09|456.52|453.4|455.75|452.63|0
1650902690000|2022-04-25 16:04:50|455.9|452.78|455.9|452.78|455.9|452.78|455.9|452.78|0
1650902700000|2022-04-25 16:05:00|455.44|452.32|455.13|452.01|455.44|452.32|455.13|452.01|0
1650902710000|2022-04-25 16:05:10|453.45|450.33|453.91|450.79|454.06|450.94|453.45|450.33|0
1650902720000|2022-04-25 16:05:20|452.99|449.87|452.53|449.41|452.99|449.87|452.23|449.11|0
1650902730000|2022-04-25 16:05:30|452.3|449.18|452.23|449.11|452.38|449.26|452.23|449.11|0
1650902740000|2022-04-25 16:05:40|450.39|447.27|451.77|448.65|451.92|448.8|450.39|447.27|0
1650902750000|2022-04-25 16:05:50|451.61|448.49|452.07|448.95|452.07|448.95|451.61|448.49|0
1650902760000|2022-04-25 16:06:00|452.99|449.87|449.33|446.21|452.99|449.87|449.33|446.21|0
1650902770000|2022-04-25 16:06:10|449.94|446.82|450.7|447.58|450.7|447.58|449.79|446.67|0
1650902780000|2022-04-25 16:06:20|450.39|447.27|451|447.88|451|447.88|450.39|447.27|0
1650902790000|2022-04-25 16:06:30|450.7|447.58|451.31|448.19|451.31|448.19|450.55|447.43|0
1650902800000|2022-04-25 16:06:40|450.09|446.97|450.24|447.12|450.39|447.27|450.09|446.97|0
1650902810000|2022-04-25 16:06:50|449.79|446.67|449.79|446.67|449.79|446.67|449.48|446.36|0
1650902820000|2022-04-25 16:07:00|449.94|446.82|448.11|444.99|449.94|446.82|447.96|444.84|0
1650902830000|2022-04-25 16:07:10|448.26|445.14|446.6|443.48|448.26|445.14|446.6|443.48|0
1650902840000|2022-04-25 16:07:20|446.75|443.63|446.44|443.32|446.75|443.63|446.44|443.32|0
1650902850000|2022-04-25 16:07:30|446.6|443.48|445.84|442.72|446.6|443.48|445.84|442.72|0
1650902860000|2022-04-25 16:07:40|446.07|442.95|445.69|442.57|446.07|442.95|445.69|442.57|0
1650902870000|2022-04-25 16:07:50|445.92|442.8|445.69|442.57|445.99|442.87|445.54|442.42|0
1650902880000|2022-04-25 16:08:00|445.54|442.42|444.78|441.66|445.54|442.42|444.41|441.29|0
1650902890000|2022-04-25 16:08:10|444.93|441.81|444.48|441.36|444.93|441.81|444.48|441.36|0
1650902900000|2022-04-25 16:08:20|445.08|441.96|445.23|442.11|445.23|442.11|445.08|441.96|0
1650902910000|2022-04-25 16:08:30|445.38|442.26|446.44|443.32|446.44|443.32|445.38|442.26|0
1650902920000|2022-04-25 16:08:40|446.29|443.17|446.6|443.48|446.6|443.48|446.29|443.17|0
1650902930000|2022-04-25 16:08:50|446.75|443.63|446.6|443.48|446.75|443.63|446.6|443.48|0
1650902940000|2022-04-25 16:09:00|446.29|443.17|445.99|442.87|446.6|443.48|445.99|442.87|0
1650902950000|2022-04-25 16:09:10|446.29|443.17|445.99|442.87|446.29|443.17|445.84|442.72|0
1650902960000|2022-04-25 16:09:20|445.69|442.57|445.99|442.87|445.99|442.87|445.69|442.57|0
1650902970000|2022-04-25 16:09:30|446.44|443.32|446.44|443.32|446.67|443.55|446.14|443.02|0
1650902980000|2022-04-25 16:09:40|446.37|443.25|446.6|443.48|447.05|443.93|446.37|443.25|0
1650902990000|2022-04-25 16:09:50|446.75|443.63|447.05|443.93|447.05|443.93|446.75|443.63|0
1650903000000|2022-04-25 16:10:00|447.13|444.01|447.35|444.23|447.35|444.23|447.05|443.93|0
1650903010000|2022-04-25 16:10:10|447.43|444.31|447.96|444.84|447.96|444.84|447.2|444.08|0
1650903020000|2022-04-25 16:10:20|448.26|445.14|447.05|443.93|448.26|445.14|447.05|443.93|0
1650903030000|2022-04-25 16:10:30|446.75|443.63|446.14|443.02|446.75|443.63|446.14|443.02|0
1650903040000|2022-04-25 16:10:40|445.84|442.72|445.99|442.87|446.14|443.02|445.84|442.72|0
1650903050000|2022-04-25 16:10:50|446.75|443.63|444.78|441.66|446.75|443.63|444.78|441.66|0
1650903060000|2022-04-25 16:11:00|444.18|441.06|443.57|440.45|444.18|441.06|443.27|440.15|0
1650903070000|2022-04-25 16:11:10|443.42|440.3|443.72|440.6|443.72|440.6|443.42|440.3|0
1650903080000|2022-04-25 16:11:20|443.57|440.45|444.48|441.36|444.78|441.66|443.57|440.45|0
1650903090000|2022-04-25 16:11:30|444.78|441.66|445.23|442.11|445.53|442.41|444.78|441.66|0
1650903100000|2022-04-25 16:11:40|445.38|442.26|446.14|443.02|446.14|443.02|445.38|442.26|0
1650903110000|2022-04-25 16:11:50|446.75|443.63|446.59|443.47|446.75|443.63|446.44|443.32|0
1650903120000|2022-04-25 16:12:00|446.9|443.78|450.37|447.25|450.37|447.25|446.59|443.47|0
1650903130000|2022-04-25 16:12:10|450.22|447.1|450.82|447.7|450.82|447.7|450.22|447.1|0
1650903140000|2022-04-25 16:12:20|450.97|447.85|450.97|447.85|450.97|447.85|450.82|447.7|0
1650903150000|2022-04-25 16:12:30|450.82|447.7|450.37|447.25|450.82|447.7|450.37|447.25|0
1650903160000|2022-04-25 16:12:40|450.97|447.85|450.97|447.85|451.12|448|450.97|447.85|0
1650903170000|2022-04-25 16:12:50|451.27|448.15|451.12|448|451.27|448.15|450.97|447.85|0
1650903180000|2022-04-25 16:13:00|451.27|448.15|448.81|445.69|451.27|448.15|448.81|445.69|0
1650903190000|2022-04-25 16:13:10|448.36|445.24|447.6|444.48|448.36|445.24|447.6|444.48|0
1650903200000|2022-04-25 16:13:20|448.05|444.93|448.05|444.93|448.2|445.08|448.05|444.93|0
1650903210000|2022-04-25 16:13:30|447.9|444.78|447.98|444.86|448.2|445.08|447.9|444.78|0
1650903220000|2022-04-25 16:13:40|447.9|444.78|447.75|444.63|447.9|444.78|447.68|444.56|0
1650903230000|2022-04-25 16:13:50|446.84|443.72|446.69|443.57|447.14|444.02|446.69|443.57|0
1650903240000|2022-04-25 16:14:00|446.54|443.42|446.08|442.96|446.54|443.42|446.08|442.96|0
1650903250000|2022-04-25 16:14:10|446.54|443.42|446.24|443.12|446.54|443.42|446.08|442.96|0
1650903260000|2022-04-25 16:14:20|446.08|442.96|446.54|443.42|446.84|443.72|446.08|442.96|0
1650903270000|2022-04-25 16:14:30|446.84|443.72|446.99|443.87|446.99|443.87|446.84|443.72|0
1650903280000|2022-04-25 16:14:40|447.14|444.02|446.69|443.57|447.6|444.48|446.69|443.57|0
1650903290000|2022-04-25 16:14:50|446.39|443.27|446.84|443.72|446.84|443.72|446.39|443.27|0
1650903300000|2022-04-25 16:15:00|446.99|443.87|445.93|442.81|446.99|443.87|445.93|442.81|0
1650903310000|2022-04-25 16:15:10|446.23|443.11|446.54|443.42|446.84|443.72|446.23|443.11|0
1650903320000|2022-04-25 16:15:20|446.23|443.11|444.72|441.6|446.23|443.11|444.72|441.6|0
1650903330000|2022-04-25 16:15:30|445.03|441.91|445.78|442.66|445.78|442.66|445.03|441.91|0
1650903340000|2022-04-25 16:15:40|445.93|442.81|444.42|441.3|445.93|442.81|444.42|441.3|0
1650903350000|2022-04-25 16:15:50|444.72|441.6|444.12|441|445.03|441.91|444.12|441|0
1650903360000|2022-04-25 16:16:00|444.87|441.75|443.82|440.7|444.87|441.75|443.82|440.7|0
1650903370000|2022-04-25 16:16:10|444.12|441|444.42|441.3|444.57|441.45|444.12|441|0
1650903380000|2022-04-25 16:16:20|444.2|441.08|443.82|440.7|444.2|441.08|443.82|440.7|0
1650903390000|2022-04-25 16:16:30|443.37|440.25|444.57|441.45|444.57|441.45|443.37|440.25|0
1650903400000|2022-04-25 16:16:40|444.72|441.6|444.87|441.75|445.03|441.91|444.72|441.6|0
1650903410000|2022-04-25 16:16:50|445.41|442.29|445.48|442.36|445.63|442.51|445.41|442.29|0
1650903420000|2022-04-25 16:17:00|446.08|442.96|446.39|443.27|446.39|443.27|446.08|442.96|0
1650903430000|2022-04-25 16:17:10|446.08|442.96|446.39|443.27|446.39|443.27|446.08|442.96|0
1650903440000|2022-04-25 16:17:20|446.69|443.57|447.07|443.95|447.07|443.95|446.69|443.57|0
1650903450000|2022-04-25 16:17:30|447.29|444.17|447.29|444.17|447.44|444.32|447.29|444.17|0
1650903460000|2022-04-25 16:17:40|447.6|444.48|447.9|444.78|448.05|444.93|447.6|444.48|0
1650903470000|2022-04-25 16:17:50|447.6|444.48|447.44|444.32|447.6|444.48|447.14|444.02|0
1650903480000|2022-04-25 16:18:00|447.75|444.63|448.51|445.39|448.51|445.39|447.75|444.63|0
1650903490000|2022-04-25 16:18:10|448.35|445.23|449.26|446.14|449.26|446.14|448.35|445.23|0
1650903500000|2022-04-25 16:18:20|449.42|446.3|449.57|446.45|449.72|446.6|449.26|446.14|0
1650903510000|2022-04-25 16:18:30|449.72|446.6|449.57|446.45|449.72|446.6|449.34|446.22|0
1650903520000|2022-04-25 16:18:40|450.18|447.06|449.42|446.3|450.18|447.06|449.42|446.3|0
1650903530000|2022-04-25 16:18:50|449.57|446.45|449.87|446.75|449.87|446.75|449.57|446.45|0
1650903540000|2022-04-25 16:19:00|450.18|447.06|449.42|446.3|450.18|447.06|449.42|446.3|0
1650903550000|2022-04-25 16:19:10|449.57|446.45|449.42|446.3|449.57|446.45|449.42|446.3|0
1650903560000|2022-04-25 16:19:20|449.72|446.6|450.33|447.21|450.33|447.21|449.72|446.6|0
1650903570000|2022-04-25 16:19:30|450.02|446.9|449.11|445.99|450.02|446.9|449.11|445.99|0
1650903580000|2022-04-25 16:19:40|449.26|446.14|450.18|447.06|450.18|447.06|449.26|446.14|0
1650903590000|2022-04-25 16:19:50|449.42|446.3|449.26|446.14|449.42|446.3|449.26|446.14|0
1650903600000|2022-04-25 16:20:00|448.5|445.38|448.35|445.23|448.5|445.38|447.75|444.63|0
1650903610000|2022-04-25 16:20:10|447.9|444.78|447.9|444.78|448.05|444.93|447.9|444.78|0
1650903620000|2022-04-25 16:20:20|448.05|444.93|447.75|444.63|448.05|444.93|447.59|444.47|0
1650903630000|2022-04-25 16:20:30|447.44|444.32|447.44|444.32|447.44|444.32|447.44|444.32|0
1650903640000|2022-04-25 16:20:40|446.99|443.87|445.48|442.36|446.99|443.87|445.48|442.36|0
1650903650000|2022-04-25 16:20:50|445.33|442.21|444.72|441.6|445.33|442.21|444.72|441.6|0
1650903660000|2022-04-25 16:21:00|444.42|441.3|444.27|441.15|444.42|441.3|444.27|441.15|0
1650903670000|2022-04-25 16:21:10|443.14|440.02|442.91|439.79|443.29|440.17|442.91|439.79|0
1650903680000|2022-04-25 16:21:20|443.21|440.09|443.52|440.4|443.52|440.4|443.06|439.94|0
1650903690000|2022-04-25 16:21:30|443.82|440.7|444.27|441.15|444.42|441.3|443.82|440.7|0
1650903700000|2022-04-25 16:21:40|444.57|441.45|443.67|440.55|444.57|441.45|443.67|440.55|0
1650903710000|2022-04-25 16:21:50|443.52|440.4|444.12|441|444.12|441|443.52|440.4|0
1650903720000|2022-04-25 16:22:00|444.27|441.15|444.42|441.3|445.02|441.9|444.27|441.15|0
1650903730000|2022-04-25 16:22:10|445.02|441.9|444.27|441.15|445.02|441.9|444.2|441.08|0
1650903740000|2022-04-25 16:22:20|444.87|441.75|444.27|441.15|444.87|441.75|444.27|441.15|0
1650903750000|2022-04-25 16:22:30|444.57|441.45|443.06|439.94|444.57|441.45|443.06|439.94|0
1650903760000|2022-04-25 16:22:40|443.36|440.24|443.52|440.4|444.12|441|443.36|440.24|0
1650903770000|2022-04-25 16:22:50|443.67|440.55|443.97|440.85|443.97|440.85|443.36|440.24|0
1650903780000|2022-04-25 16:23:00|443.67|440.55|443.36|440.24|443.67|440.55|443.06|439.94|0
1650903790000|2022-04-25 16:23:10|443.51|440.39|443.21|440.09|443.51|440.39|443.21|440.09|0
1650903800000|2022-04-25 16:23:20|443.06|439.94|443.51|440.39|443.67|440.55|443.06|439.94|0
1650903810000|2022-04-25 16:23:30|443.67|440.55|442.61|439.49|443.67|440.55|442.61|439.49|0
1650903820000|2022-04-25 16:23:40|441.86|438.74|441.56|438.44|441.86|438.74|441.56|438.44|0
1650903830000|2022-04-25 16:23:50|441.26|438.14|443.06|439.94|443.06|439.94|441.26|438.14|0
1650903840000|2022-04-25 16:24:00|443.67|440.55|442.46|439.34|443.67|440.55|442.46|439.34|0
1650903850000|2022-04-25 16:24:10|442.31|439.19|441.49|438.37|442.31|439.19|441.41|438.29|0
1650903860000|2022-04-25 16:24:20|441.11|437.99|442.01|438.89|442.16|439.04|441.11|437.99|0
1650903870000|2022-04-25 16:24:30|442.16|439.04|441.86|438.74|442.31|439.19|441.86|438.74|0
1650903880000|2022-04-25 16:24:40|442.01|438.89|442.01|438.89|442.01|438.89|441.86|438.74|0
1650903890000|2022-04-25 16:24:50|442.09|438.97|441.11|437.99|442.09|438.97|441.11|437.99|0
1650903900000|2022-04-25 16:25:00|440.06|436.94|440.36|437.24|440.66|437.54|440.06|436.94|0
1650903910000|2022-04-25 16:25:10|440.21|437.09|439.91|436.79|440.51|437.39|439.91|436.79|0
1650903920000|2022-04-25 16:25:20|439.46|436.34|438.86|435.74|439.46|436.34|438.86|435.74|0
1650903930000|2022-04-25 16:25:30|438.56|435.44|438.26|435.14|438.71|435.59|438.26|435.14|0
1650903940000|2022-04-25 16:25:40|438.34|435.22|438.71|435.59|438.71|435.59|438.34|435.22|0
1650903950000|2022-04-25 16:25:50|438.86|435.74|439.31|436.19|439.31|436.19|438.71|435.59|0
1650903960000|2022-04-25 16:26:00|439.61|436.49|439.91|436.79|439.91|436.79|439.61|436.49|0
1650903970000|2022-04-25 16:26:10|440.06|436.94|440.21|437.09|440.29|437.17|440.06|436.94|0
1650903980000|2022-04-25 16:26:20|439.91|436.79|440.66|437.54|440.66|437.54|439.76|436.64|0
1650903990000|2022-04-25 16:26:30|440.51|437.39|440.51|437.39|440.66|437.54|440.51|437.39|0
1650904000000|2022-04-25 16:26:40|440.14|437.02|440.36|437.24|440.51|437.39|440.14|437.02|0
1650904010000|2022-04-25 16:26:50|440.21|437.09|440.21|437.09|440.51|437.39|440.06|436.94|0
1650904020000|2022-04-25 16:27:00|439.91|436.79|439.91|436.79|439.91|436.79|439.91|436.79|0
1650904030000|2022-04-25 16:27:10|439.76|436.64|439.91|436.79|439.91|436.79|439.46|436.34|0
1650904040000|2022-04-25 16:27:20|440.36|437.24|440.89|437.77|440.89|437.77|440.36|437.24|0
1650904050000|2022-04-25 16:27:30|440.81|437.69|441.26|438.14|441.26|438.14|440.81|437.69|0
1650904060000|2022-04-25 16:27:40|441.86|438.74|442.16|439.04|442.16|439.04|441.71|438.59|0
1650904070000|2022-04-25 16:27:50|442.46|439.34|442.46|439.34|442.46|439.34|442.46|439.34|0
1650904080000|2022-04-25 16:28:00|442.61|439.49|442.61|439.49|442.61|439.49|442.46|439.34|0
1650904090000|2022-04-25 16:28:10|442.31|439.19|443.06|439.94|443.06|439.94|442.31|439.19|0
1650904100000|2022-04-25 16:28:20|442.76|439.64|443.51|440.39|443.51|440.39|442.76|439.64|0
1650904110000|2022-04-25 16:28:30|443.36|440.24|444.12|441|444.12|441|443.36|440.24|0
1650904120000|2022-04-25 16:28:40|443.96|440.84|444.12|441|444.12|441|443.96|440.84|0
1650904130000|2022-04-25 16:28:50|443.81|440.69|443.96|440.84|443.96|440.84|443.81|440.69|0
1650904140000|2022-04-25 16:29:00|444.12|441|444.12|441|444.12|441|443.66|440.54|0
1650904150000|2022-04-25 16:29:10|444.27|441.15|443.36|440.24|444.57|441.45|443.36|440.24|0
1650904160000|2022-04-25 16:29:20|443.51|440.39|443.06|439.94|443.51|440.39|443.06|439.94|0
1650904170000|2022-04-25 16:29:30|443.36|440.24|443.36|440.24|443.59|440.47|443.36|440.24|0
1650904180000|2022-04-25 16:29:40|443.66|440.54|443.21|440.09|443.66|440.54|443.21|440.09|0
1650904190000|2022-04-25 16:29:50|443.51|440.39|443.96|440.84|443.96|440.84|443.51|440.39|0
1650904200000|2022-04-25 16:30:00|443.81|440.69|443.21|440.09|443.81|440.69|443.21|440.09|0
1650904210000|2022-04-25 16:30:10|443.06|439.94|443.51|440.39|443.81|440.69|443.06|439.94|0
1650904220000|2022-04-25 16:30:20|443.81|440.69|443.66|440.54|443.96|440.84|443.21|440.09|0
1650904230000|2022-04-25 16:30:30|443.96|440.84|444.27|441.15|444.27|441.15|443.96|440.84|0
1650904240000|2022-04-25 16:30:40|443.96|440.84|444.42|441.3|444.42|441.3|443.96|440.84|0
1650904250000|2022-04-25 16:30:50|444.11|440.99|444.42|441.3|444.42|441.3|443.74|440.62|0
1650904260000|2022-04-25 16:31:00|444.72|441.6|445.47|442.35|445.47|442.35|444.57|441.45|0
1650904270000|2022-04-25 16:31:10|445.62|442.5|445.32|442.2|445.62|442.5|445.32|442.2|0
1650904280000|2022-04-25 16:31:20|444.72|441.6|444.95|441.83|444.95|441.83|444.72|441.6|0
1650904290000|2022-04-25 16:31:30|444.42|441.3|443.51|440.39|444.42|441.3|443.51|440.39|0
1650904300000|2022-04-25 16:31:40|443.21|440.09|442.91|439.79|443.21|440.09|442.76|439.64|0
1650904310000|2022-04-25 16:31:50|442.76|439.64|443.21|440.09|443.51|440.39|442.76|439.64|0
1650904320000|2022-04-25 16:32:00|442.91|439.79|441.71|438.59|442.91|439.79|441.71|438.59|0
1650904330000|2022-04-25 16:32:10|441.26|438.14|440.66|437.54|441.26|438.14|440.66|437.54|0
1650904340000|2022-04-25 16:32:20|440.36|437.24|440.06|436.94|440.36|437.24|440.06|436.94|0
1650904350000|2022-04-25 16:32:30|439.61|436.49|439.16|436.04|439.61|436.49|439.16|436.04|0
1650904360000|2022-04-25 16:32:40|438.41|435.29|439.61|436.49|439.61|436.49|438.41|435.29|0
1650904370000|2022-04-25 16:32:50|440.06|436.94|439.91|436.79|440.06|436.94|439.91|436.79|0
1650904380000|2022-04-25 16:33:00|439.76|436.64|440.58|437.46|440.66|437.54|439.76|436.64|0
1650904390000|2022-04-25 16:33:10|440.96|437.84|440.81|437.69|440.96|437.84|440.81|437.69|0
1650904400000|2022-04-25 16:33:20|441.26|438.14|441.86|438.74|441.86|438.74|441.26|438.14|0
1650904410000|2022-04-25 16:33:30|442.31|439.19|441.71|438.59|442.31|439.19|441.56|438.44|0
1650904420000|2022-04-25 16:33:40|441.56|438.44|441.26|438.14|441.56|438.44|441.26|438.14|0
1650904430000|2022-04-25 16:33:50|440.8|437.68|442.16|439.04|442.16|439.04|440.8|437.68|0
1650904440000|2022-04-25 16:34:00|441.86|438.74|440.73|437.61|442.01|438.89|440.73|437.61|0
1650904450000|2022-04-25 16:34:10|440.8|437.68|441.25|438.13|441.25|438.13|440.8|437.68|0
1650904460000|2022-04-25 16:34:20|441.56|438.44|441.1|437.98|441.56|438.44|441.1|437.98|0
1650904470000|2022-04-25 16:34:30|440.8|437.68|440.8|437.68|440.8|437.68|440.43|437.31|0
1650904480000|2022-04-25 16:34:40|440.5|437.38|440.2|437.08|440.8|437.68|440.2|437.08|0
1650904490000|2022-04-25 16:34:50|440.35|437.23|440.95|437.83|440.95|437.83|440.35|437.23|0
1650904500000|2022-04-25 16:35:00|440.8|437.68|440.8|437.68|441.1|437.98|440.8|437.68|0
1650904510000|2022-04-25 16:35:10|440.65|437.53|439.9|436.78|440.65|437.53|439.46|436.34|0
1650904520000|2022-04-25 16:35:20|440.05|436.93|439.75|436.63|440.05|436.93|439.68|436.56|0
1650904530000|2022-04-25 16:35:30|440.35|437.23|439.9|436.78|440.35|437.23|439.9|436.78|0
1650904540000|2022-04-25 16:35:40|439.61|436.49|440.5|437.38|440.5|437.38|439.61|436.49|0
1650904550000|2022-04-25 16:35:50|440.65|437.53|441.25|438.13|441.25|438.13|440.58|437.46|0
1650904560000|2022-04-25 16:36:00|440.65|437.53|440.8|437.68|441.1|437.98|440.65|437.53|0
1650904570000|2022-04-25 16:36:10|440.95|437.83|440.43|437.31|441.1|437.98|440.43|437.31|0
1650904580000|2022-04-25 16:36:20|440.05|436.93|439.01|435.89|440.05|436.93|439.01|435.89|0
1650904590000|2022-04-25 16:36:30|438.41|435.29|437.66|434.54|438.41|435.29|437.21|434.09|0
1650904600000|2022-04-25 16:36:40|437.96|434.84|437.66|434.54|437.96|434.84|437.66|434.54|0
1650904610000|2022-04-25 16:36:50|437.59|434.47|437.66|434.54|437.81|434.69|437.59|434.47|0
1650904620000|2022-04-25 16:37:00|438.26|435.14|438.71|435.59|438.86|435.74|438.26|435.14|0
1650904630000|2022-04-25 16:37:10|439.01|435.89|439.6|436.48|439.6|436.48|439.01|435.89|0
1650904640000|2022-04-25 16:37:20|439.45|436.33|439.6|436.48|439.6|436.48|439.45|436.33|0
1650904650000|2022-04-25 16:37:30|439.9|436.78|438.86|435.74|439.9|436.78|438.86|435.74|0
1650904660000|2022-04-25 16:37:40|439.01|435.89|438.63|435.51|439.01|435.89|438.56|435.44|0
1650904670000|2022-04-25 16:37:50|438.71|435.59|439.3|436.18|439.3|436.18|438.71|435.59|0
1650904680000|2022-04-25 16:38:00|438.71|435.59|439.15|436.03|439.15|436.03|438.71|435.59|0
1650904690000|2022-04-25 16:38:10|438.71|435.59|436.91|433.79|438.71|435.59|436.91|433.79|0
1650904700000|2022-04-25 16:38:20|437.36|434.24|436.91|433.79|437.66|434.54|436.91|433.79|0
1650904710000|2022-04-25 16:38:30|436.47|433.35|437.51|434.39|437.51|434.39|436.47|433.35|0
1650904720000|2022-04-25 16:38:40|439.69|436.57|438.79|435.67|439.69|436.57|438.79|435.67|0
1650904730000|2022-04-25 16:38:50|438.94|435.82|436.6|433.48|438.94|435.82|436.6|433.48|0
1650904740000|2022-04-25 16:39:00|437.19|434.07|437.94|434.82|437.94|434.82|437.19|434.07|0
1650904750000|2022-04-25 16:39:10|438.24|435.12|438.99|435.87|438.99|435.87|438.24|435.12|0
1650904760000|2022-04-25 16:39:20|439.29|436.17|439.89|436.77|440.04|436.92|439.29|436.17|0
1650904770000|2022-04-25 16:39:30|440.04|436.92|439.59|436.47|440.04|436.92|439.59|436.47|0
1650904780000|2022-04-25 16:39:40|439.14|436.02|439.29|436.17|439.44|436.32|439.14|436.02|0
1650904790000|2022-04-25 16:39:50|439.44|436.32|439.59|436.47|439.74|436.62|439.44|436.32|0
1650904800000|2022-04-25 16:40:00|440.11|436.99|440.34|437.22|440.34|437.22|440.11|436.99|0
1650904810000|2022-04-25 16:40:10|440.19|437.07|440.41|437.29|440.49|437.37|439.89|436.77|0
1650904820000|2022-04-25 16:40:20|440.04|436.92|440.49|437.37|440.49|437.37|440.04|436.92|0
1650904830000|2022-04-25 16:40:30|440.19|437.07|441.54|438.42|441.54|438.42|440.19|437.07|0
1650904840000|2022-04-25 16:40:40|441.39|438.27|441.54|438.42|441.99|438.87|441.39|438.27|0
1650904850000|2022-04-25 16:40:50|440.79|437.67|441.69|438.57|441.69|438.57|440.79|437.67|0
1650904860000|2022-04-25 16:41:00|441.92|438.8|441.77|438.65|441.92|438.8|441.69|438.57|0
1650904870000|2022-04-25 16:41:10|441.46|438.34|440.19|437.07|441.46|438.34|440.19|437.07|0
1650904880000|2022-04-25 16:41:20|440.34|437.22|440.19|437.07|440.34|437.22|439.74|436.62|0
1650904890000|2022-04-25 16:41:30|440.64|437.52|441.09|437.97|441.09|437.97|440.64|437.52|0
1650904900000|2022-04-25 16:41:40|440.79|437.67|440.64|437.52|440.94|437.82|440.49|437.37|0
1650904910000|2022-04-25 16:41:50|441.24|438.12|442.44|439.32|442.44|439.32|441.24|438.12|0
1650904920000|2022-04-25 16:42:00|442.29|439.17|441.99|438.87|442.29|439.17|441.84|438.72|0
1650904930000|2022-04-25 16:42:10|441.84|438.72|442.14|439.02|442.29|439.17|441.84|438.72|0
1650904940000|2022-04-25 16:42:20|442.59|439.47|442.89|439.77|442.89|439.77|442.59|439.47|0
1650904950000|2022-04-25 16:42:30|442.74|439.62|443.04|439.92|443.19|440.07|442.74|439.62|0
1650904960000|2022-04-25 16:42:40|443.19|440.07|443.34|440.22|443.49|440.37|443.19|440.07|0
1650904970000|2022-04-25 16:42:50|443.49|440.37|442.89|439.77|443.49|440.37|442.89|439.77|0
1650904980000|2022-04-25 16:43:00|442.59|439.47|442.74|439.62|443.19|440.07|442.59|439.47|0
1650904990000|2022-04-25 16:43:10|442.29|439.17|442.44|439.32|442.59|439.47|442.29|439.17|0
1650905000000|2022-04-25 16:43:20|442.29|439.17|442.29|439.17|442.44|439.32|442.14|439.02|0
1650905010000|2022-04-25 16:43:30|442.44|439.32|443.19|440.07|443.19|440.07|442.44|439.32|0
1650905020000|2022-04-25 16:43:40|443.04|439.92|442.74|439.62|443.19|440.07|442.74|439.62|0
1650905030000|2022-04-25 16:43:50|442.29|439.17|442.14|439.02|442.29|439.17|442.14|439.02|0
1650905040000|2022-04-25 16:44:00|442.44|439.32|442.44|439.32|442.44|439.32|441.99|438.87|0
1650905050000|2022-04-25 16:44:10|442.14|439.02|442.29|439.17|442.29|439.17|442.07|438.95|0
1650905060000|2022-04-25 16:44:20|442.14|439.02|443.19|440.07|443.19|440.07|442.14|439.02|0
1650905070000|2022-04-25 16:44:30|442.59|439.47|442.44|439.32|442.59|439.47|442.44|439.32|0
1650905080000|2022-04-25 16:44:40|442.59|439.47|443.19|440.07|443.19|440.07|442.44|439.32|0
1650905090000|2022-04-25 16:44:50|442.89|439.77|443.42|440.3|443.42|440.3|442.89|439.77|0
1650905100000|2022-04-25 16:45:00|443.34|440.22|443.19|440.07|443.34|440.22|443.04|439.92|0
1650905110000|2022-04-25 16:45:10|442.89|439.77|442.89|439.77|443.19|440.07|442.89|439.77|0
1650905120000|2022-04-25 16:45:20|441.69|438.57|441.08|437.96|441.69|438.57|441.08|437.96|0
1650905130000|2022-04-25 16:45:30|441.23|438.11|441.54|438.42|441.69|438.57|441.23|438.11|0
1650905140000|2022-04-25 16:45:40|441.69|438.57|441.38|438.26|441.69|438.57|441.08|437.96|0
1650905150000|2022-04-25 16:45:50|441.23|438.11|440.78|437.66|441.23|438.11|440.78|437.66|0
1650905160000|2022-04-25 16:46:00|440.63|437.51|439.28|436.16|440.63|437.51|439.28|436.16|0
1650905170000|2022-04-25 16:46:10|439.13|436.01|439.58|436.46|439.73|436.61|439.13|436.01|0
1650905180000|2022-04-25 16:46:20|439.73|436.61|440.03|436.91|440.03|436.91|439.73|436.61|0
1650905190000|2022-04-25 16:46:30|439.88|436.76|439.73|436.61|439.88|436.76|439.73|436.61|0
1650905200000|2022-04-25 16:46:40|439.13|436.01|438.69|435.57|439.13|436.01|438.69|435.57|0
1650905210000|2022-04-25 16:46:50|438.83|435.71|439.73|436.61|439.73|436.61|438.83|435.71|0
1650905220000|2022-04-25 16:47:00|440.93|437.81|440.48|437.36|440.93|437.81|440.18|437.06|0
1650905230000|2022-04-25 16:47:10|440.93|437.81|441.68|438.56|441.68|438.56|440.93|437.81|0
1650905240000|2022-04-25 16:47:20|441.23|438.11|441.38|438.26|441.53|438.41|440.78|437.66|0
1650905250000|2022-04-25 16:47:30|441.68|438.56|441.99|438.87|442.14|439.02|441.68|438.56|0
1650905260000|2022-04-25 16:47:40|441.84|438.72|442.89|439.77|443.04|439.92|441.84|438.72|0
1650905270000|2022-04-25 16:47:50|443.04|439.92|442.14|439.02|443.19|440.07|442.14|439.02|0
1650905280000|2022-04-25 16:48:00|441.68|438.56|442.59|439.47|442.59|439.47|441.68|438.56|0
1650905290000|2022-04-25 16:48:10|442.89|439.77|443.49|440.37|443.79|440.67|442.89|439.77|0
1650905300000|2022-04-25 16:48:20|443.34|440.22|442.29|439.17|443.34|440.22|442.29|439.17|0
1650905310000|2022-04-25 16:48:30|442.14|439.02|441.68|438.56|442.14|439.02|441.68|438.56|0
1650905320000|2022-04-25 16:48:40|441.53|438.41|440.18|437.06|441.53|438.41|440.18|437.06|0
1650905330000|2022-04-25 16:48:50|440.48|437.36|440.03|436.91|440.48|437.36|440.03|436.91|0
1650905340000|2022-04-25 16:49:00|439.13|436.01|438.39|435.27|439.13|436.01|438.39|435.27|0
1650905350000|2022-04-25 16:49:10|438.68|435.56|437.94|434.82|438.68|435.56|437.94|434.82|0
1650905360000|2022-04-25 16:49:20|436.59|433.47|436.89|433.77|436.89|433.77|436.59|433.47|0
1650905370000|2022-04-25 16:49:30|437.04|433.92|435.1|431.98|437.04|433.92|435.1|431.98|0
1650905380000|2022-04-25 16:49:40|434.95|431.83|435.55|432.43|435.55|432.43|434.95|431.83|0
1650905390000|2022-04-25 16:49:50|435.1|431.98|435.7|432.58|435.7|432.58|435.1|431.98|0
1650905400000|2022-04-25 16:50:00|435.55|432.43|434.95|431.83|435.55|432.43|434.95|431.83|0
1650905410000|2022-04-25 16:50:10|435.25|432.13|434.36|431.24|435.25|432.13|434.36|431.24|0
1650905420000|2022-04-25 16:50:20|434.88|431.76|435.55|432.43|435.55|432.43|434.8|431.68|0
1650905430000|2022-04-25 16:50:30|435.4|432.28|435.7|432.58|436|432.88|435.4|432.28|0
1650905440000|2022-04-25 16:50:40|435.48|432.36|435.55|432.43|435.55|432.43|434.95|431.83|0
1650905450000|2022-04-25 16:50:50|435.7|432.58|434.8|431.68|435.7|432.58|434.65|431.53|0
1650905460000|2022-04-25 16:51:00|435.1|431.98|436.14|433.02|436.14|433.02|435.1|431.98|0
1650905470000|2022-04-25 16:51:10|436.82|433.7|437.19|434.07|437.19|434.07|436.44|433.32|0
1650905480000|2022-04-25 16:51:20|437.04|433.92|437.19|434.07|437.19|434.07|437.04|433.92|0
1650905490000|2022-04-25 16:51:30|437.34|434.22|437.34|434.22|437.34|434.22|437.04|433.92|0
1650905500000|2022-04-25 16:51:40|437.49|434.37|437.04|433.92|437.64|434.52|437.04|433.92|0
1650905510000|2022-04-25 16:51:50|436.89|433.77|437.19|434.07|437.34|434.22|436.89|433.77|0
1650905520000|2022-04-25 16:52:00|437.64|434.52|438.38|435.26|438.38|435.26|437.64|434.52|0
1650905530000|2022-04-25 16:52:10|438.53|435.41|438.53|435.41|438.53|435.41|438.08|434.96|0
1650905540000|2022-04-25 16:52:20|438.68|435.56|438.53|435.41|438.83|435.71|438.53|435.41|0
1650905550000|2022-04-25 16:52:30|438.23|435.11|438.98|435.86|438.98|435.86|438.23|435.11|0
1650905560000|2022-04-25 16:52:40|438.76|435.64|438.83|435.71|438.83|435.71|438.38|435.26|0
1650905570000|2022-04-25 16:52:50|438.68|435.56|439.43|436.31|439.43|436.31|438.68|435.56|0
1650905580000|2022-04-25 16:53:00|440.41|437.29|439.73|436.61|440.41|437.29|439.58|436.46|0
1650905590000|2022-04-25 16:53:10|440.03|436.91|439.28|436.16|440.03|436.91|439.28|436.16|0
1650905600000|2022-04-25 16:53:20|438.98|435.86|438.38|435.26|438.98|435.86|438.38|435.26|0
1650905610000|2022-04-25 16:53:30|438.83|435.71|439.28|436.16|439.28|436.16|438.68|435.56|0
1650905620000|2022-04-25 16:53:40|439.58|436.46|439.28|436.16|439.58|436.46|439.13|436.01|0
1650905630000|2022-04-25 16:53:50|439.21|436.09|438.68|435.56|439.43|436.31|438.68|435.56|0
1650905640000|2022-04-25 16:54:00|438.38|435.26|439.13|436.01|439.13|436.01|438.38|435.26|0
1650905650000|2022-04-25 16:54:10|439.43|436.31|439.58|436.46|439.58|436.46|439.43|436.31|0
1650905660000|2022-04-25 16:54:20|439.73|436.61|440.18|437.06|440.41|437.29|439.73|436.61|0
1650905670000|2022-04-25 16:54:30|440.48|437.36|441.08|437.96|441.08|437.96|440.48|437.36|0
1650905680000|2022-04-25 16:54:40|441.38|438.26|441.68|438.56|441.68|438.56|441.38|438.26|0
1650905690000|2022-04-25 16:54:50|441.53|438.41|441.68|438.56|441.68|438.56|441.38|438.26|0
1650905700000|2022-04-25 16:55:00|441.83|438.71|442.58|439.46|442.58|439.46|441.53|438.41|0
1650905710000|2022-04-25 16:55:10|442.43|439.31|442.73|439.61|442.73|439.61|442.43|439.31|0
1650905720000|2022-04-25 16:55:20|442.96|439.84|442.89|439.77|442.96|439.84|442.89|439.77|0
1650905730000|2022-04-25 16:55:30|442.13|439.01|442.13|439.01|442.13|439.01|441.83|438.71|0
1650905740000|2022-04-25 16:55:40|441.61|438.49|441.98|438.86|441.98|438.86|441.61|438.49|0
1650905750000|2022-04-25 16:55:50|441.53|438.41|441.23|438.11|441.53|438.41|441.23|438.11|0
1650905760000|2022-04-25 16:56:00|441.53|438.41|441.98|438.86|442.43|439.31|441.53|438.41|0
1650905770000|2022-04-25 16:56:10|442.13|439.01|442.81|439.69|442.81|439.69|442.13|439.01|0
1650905780000|2022-04-25 16:56:20|443.79|440.67|443.94|440.82|443.94|440.82|443.49|440.37|0
1650905790000|2022-04-25 16:56:30|443.64|440.52|443.34|440.22|443.64|440.52|443.19|440.07|0
1650905800000|2022-04-25 16:56:40|443.49|440.37|442.73|439.61|443.64|440.52|442.73|439.61|0
1650905810000|2022-04-25 16:56:50|442.88|439.76|443.49|440.37|443.49|440.37|442.88|439.76|0
1650905820000|2022-04-25 16:57:00|443.34|440.22|443.64|440.52|443.94|440.82|443.34|440.22|0
1650905830000|2022-04-25 16:57:10|443.34|440.22|442.88|439.76|443.49|440.37|442.88|439.76|0
1650905840000|2022-04-25 16:57:20|443.04|439.92|443.64|440.52|443.64|440.52|443.04|439.92|0
1650905850000|2022-04-25 16:57:30|443.49|440.37|443.03|439.91|443.49|440.37|442.88|439.76|0
1650905860000|2022-04-25 16:57:40|443.19|440.07|443.79|440.67|443.94|440.82|443.19|440.07|0
1650905870000|2022-04-25 16:57:50|443.34|440.22|443.34|440.22|443.49|440.37|443.34|440.22|0
1650905880000|2022-04-25 16:58:00|443.19|440.07|442.88|439.76|443.19|440.07|442.88|439.76|0
1650905890000|2022-04-25 16:58:10|443.03|439.91|443.03|439.91|443.03|439.91|442.88|439.76|0
1650905900000|2022-04-25 16:58:20|442.43|439.31|441.83|438.71|442.88|439.76|441.83|438.71|0
1650905910000|2022-04-25 16:58:30|442.13|439.01|442.43|439.31|442.73|439.61|442.13|439.01|0
1650905920000|2022-04-25 16:58:40|442.73|439.61|443.41|440.29|443.41|440.29|442.73|439.61|0
1650905930000|2022-04-25 16:58:50|443.34|440.22|442.81|439.69|443.34|440.22|442.81|439.69|0
1650905940000|2022-04-25 16:59:00|442.66|439.54|442.43|439.31|442.66|439.54|441.83|438.71|0
1650905950000|2022-04-25 16:59:10|442.13|439.01|442.73|439.61|442.73|439.61|442.13|439.01|0
1650905960000|2022-04-25 16:59:20|443.03|439.91|441.68|438.56|443.03|439.91|441.68|438.56|0
1650905970000|2022-04-25 16:59:30|441.98|438.86|440.78|437.66|441.98|438.86|440.78|437.66|0
1650905980000|2022-04-25 16:59:40|441.08|437.96|441.08|437.96|441.53|438.41|440.93|437.81|0
1650905990000|2022-04-25 16:59:50|441.38|438.26|441.68|438.56|441.83|438.71|441.38|438.26|0
1650906000000|2022-04-25 17:00:00|441.23|438.11|440.78|437.66|441.38|438.26|440.78|437.66|0
1650906010000|2022-04-25 17:00:10|439.88|436.76|439.58|436.46|440.93|437.81|439.58|436.46|0
1650906020000|2022-04-25 17:00:20|439.43|436.31|439.43|436.31|439.73|436.61|439.43|436.31|0
1650906030000|2022-04-25 17:00:30|439.88|436.76|441.23|438.11|441.23|438.11|439.88|436.76|0
1650906040000|2022-04-25 17:00:40|442.43|439.31|442.96|439.84|442.96|439.84|442.43|439.31|0
1650906050000|2022-04-25 17:00:50|443.18|440.06|443.94|440.82|443.94|440.82|443.18|440.06|0
1650906060000|2022-04-25 17:01:00|443.79|440.67|443.64|440.52|443.79|440.67|443.64|440.52|0
1650906070000|2022-04-25 17:01:10|444.84|441.72|445.3|442.18|445.3|442.18|444.84|441.72|0
1650906080000|2022-04-25 17:01:20|446.36|443.24|446.2|443.08|446.66|443.54|446.05|442.93|0
1650906090000|2022-04-25 17:01:30|446.51|443.39|446.81|443.69|446.81|443.69|446.51|443.39|0
1650906100000|2022-04-25 17:01:40|446.96|443.84|447.04|443.92|447.19|444.07|446.96|443.84|0
1650906110000|2022-04-25 17:01:50|447.57|444.45|446.96|443.84|447.57|444.45|446.81|443.69|0
1650906120000|2022-04-25 17:02:00|447.87|444.75|446.51|443.39|447.87|444.75|446.51|443.39|0
1650906130000|2022-04-25 17:02:10|446.81|443.69|447.72|444.6|447.72|444.6|446.81|443.69|0
1650906140000|2022-04-25 17:02:20|447.57|444.45|447.42|444.3|447.57|444.45|447.42|444.3|0
1650906150000|2022-04-25 17:02:30|447.11|443.99|446.35|443.23|447.11|443.99|446.35|443.23|0
1650906160000|2022-04-25 17:02:40|446.66|443.54|446.51|443.39|446.66|443.54|446.51|443.39|0
1650906170000|2022-04-25 17:02:50|446.74|443.62|446.35|443.23|446.81|443.69|445.9|442.78|0
1650906180000|2022-04-25 17:03:00|446.51|443.39|446.51|443.39|447.11|443.99|446.51|443.39|0
1650906190000|2022-04-25 17:03:10|446.2|443.08|446.2|443.08|446.51|443.39|446.2|443.08|0
1650906200000|2022-04-25 17:03:20|445.6|442.48|446.35|443.23|446.35|443.23|445.6|442.48|0
1650906210000|2022-04-25 17:03:30|446.81|443.69|445.9|442.78|446.81|443.69|445.9|442.78|0
1650906220000|2022-04-25 17:03:40|446.05|442.93|445.9|442.78|446.2|443.08|445.75|442.63|0
1650906230000|2022-04-25 17:03:50|446.13|443.01|446.66|443.54|446.66|443.54|446.13|443.01|0
1650906240000|2022-04-25 17:04:00|446.35|443.23|446.81|443.69|446.96|443.84|446.35|443.23|0
1650906250000|2022-04-25 17:04:10|447.11|443.99|447.04|443.92|447.11|443.99|446.81|443.69|0
1650906260000|2022-04-25 17:04:20|447.41|444.29|447.41|444.29|447.41|444.29|447.26|444.14|0
1650906270000|2022-04-25 17:04:30|447.19|444.07|446.96|443.84|447.19|444.07|446.96|443.84|0
1650906280000|2022-04-25 17:04:40|446.66|443.54|447.41|444.29|447.41|444.29|446.66|443.54|0
1650906290000|2022-04-25 17:04:50|447.11|443.99|447.11|443.99|447.26|444.14|447.11|443.99|0
1650906300000|2022-04-25 17:05:00|446.96|443.84|446.35|443.23|446.96|443.84|446.2|443.08|0
1650906310000|2022-04-25 17:05:10|446.81|443.69|446.28|443.16|446.81|443.69|446.28|443.16|0
1650906320000|2022-04-25 17:05:20|447.26|444.14|447.57|444.45|447.57|444.45|447.26|444.14|0
1650906330000|2022-04-25 17:05:30|447.41|444.29|446.96|443.84|447.41|444.29|446.81|443.69|0
1650906340000|2022-04-25 17:05:40|446.66|443.54|447.11|443.99|447.26|444.14|446.66|443.54|0
1650906350000|2022-04-25 17:05:50|447.41|444.29|447.41|444.29|447.41|444.29|447.26|444.14|0
1650906360000|2022-04-25 17:06:00|447.11|443.99|446.35|443.23|447.11|443.99|446.35|443.23|0
1650906370000|2022-04-25 17:06:10|446.81|443.69|446.2|443.08|446.81|443.69|446.2|443.08|0
1650906380000|2022-04-25 17:06:20|446.5|443.38|445.6|442.48|446.5|443.38|445.6|442.48|0
1650906390000|2022-04-25 17:06:30|445.45|442.33|444.99|441.87|445.45|442.33|444.99|441.87|0
1650906400000|2022-04-25 17:06:40|444.24|441.12|444.24|441.12|444.24|441.12|443.48|440.36|0
1650906410000|2022-04-25 17:06:50|444.09|440.97|444.84|441.72|444.84|441.72|444.09|440.97|0
1650906420000|2022-04-25 17:07:00|444.99|441.87|443.94|440.82|444.99|441.87|443.94|440.82|0
1650906430000|2022-04-25 17:07:10|443.48|440.36|443.48|440.36|443.48|440.36|443.33|440.21|0
1650906440000|2022-04-25 17:07:20|443.26|440.14|442.88|439.76|443.48|440.36|442.88|439.76|0
1650906450000|2022-04-25 17:07:30|442.73|439.61|442.88|439.76|442.88|439.76|442.43|439.31|0
1650906460000|2022-04-25 17:07:40|442.73|439.61|441.53|438.41|442.73|439.61|441.53|438.41|0
1650906470000|2022-04-25 17:07:50|441.08|437.96|440.93|437.81|441.08|437.96|440.78|437.66|0
1650906480000|2022-04-25 17:08:00|441.08|437.96|441.68|438.56|441.68|438.56|441.08|437.96|0
1650906490000|2022-04-25 17:08:10|441.98|438.86|442.58|439.46|442.58|439.46|441.98|438.86|0
1650906500000|2022-04-25 17:08:20|442.43|439.31|441.98|438.86|442.43|439.31|441.98|438.86|0
1650906510000|2022-04-25 17:08:30|442.43|439.31|441.68|438.56|442.58|439.46|441.68|438.56|0
1650906520000|2022-04-25 17:08:40|441.83|438.71|442.13|439.01|442.13|439.01|441.83|438.71|0
1650906530000|2022-04-25 17:08:50|441.98|438.86|441.07|437.95|441.98|438.86|441.07|437.95|0
1650906540000|2022-04-25 17:09:00|440.92|437.8|440.17|437.05|440.92|437.8|439.72|436.6|0
1650906550000|2022-04-25 17:09:10|440.47|437.35|440.77|437.65|440.77|437.65|440.47|437.35|0
1650906560000|2022-04-25 17:09:20|440.92|437.8|441.22|438.1|441.38|438.26|440.92|437.8|0
1650906570000|2022-04-25 17:09:30|440.77|437.65|439.57|436.45|440.77|437.65|439.57|436.45|0
1650906580000|2022-04-25 17:09:40|439.72|436.6|440.17|437.05|440.17|437.05|439.72|436.6|0
1650906590000|2022-04-25 17:09:50|439.72|436.6|439.42|436.3|440.02|436.9|439.42|436.3|0
1650906600000|2022-04-25 17:10:00|438.53|435.41|439.27|436.15|439.27|436.15|438.53|435.41|0
1650906610000|2022-04-25 17:10:10|438.08|434.96|438.53|435.41|438.68|435.56|438.08|434.96|0
1650906620000|2022-04-25 17:10:20|438.38|435.26|438.38|435.26|438.38|435.26|438.08|434.96|0
1650906630000|2022-04-25 17:10:30|438.08|434.96|438.6|435.48|438.68|435.56|438.08|434.96|0
1650906640000|2022-04-25 17:10:40|438.97|435.85|439.27|436.15|439.27|436.15|438.83|435.71|0
1650906650000|2022-04-25 17:10:50|439.2|436.08|438.68|435.56|439.2|436.08|438.68|435.56|0
1650906660000|2022-04-25 17:11:00|438.82|435.7|438.68|435.56|439.27|436.15|438.68|435.56|0
1650906670000|2022-04-25 17:11:10|439.2|436.08|438.97|435.85|439.27|436.15|438.97|435.85|0
1650906680000|2022-04-25 17:11:20|439.27|436.15|438.23|435.11|439.27|436.15|438.23|435.11|0
1650906690000|2022-04-25 17:11:30|437.93|434.81|437.63|434.51|437.93|434.81|437.33|434.21|0
1650906700000|2022-04-25 17:11:40|437.48|434.36|436.36|433.24|437.48|434.36|436.36|433.24|0
1650906710000|2022-04-25 17:11:50|436.58|433.46|436.14|433.02|436.58|433.46|436.14|433.02|0
1650906720000|2022-04-25 17:12:00|435.54|432.42|434.79|431.67|435.54|432.42|434.79|431.67|0
1650906730000|2022-04-25 17:12:10|435.24|432.12|435.39|432.27|435.39|432.27|434.94|431.82|0
1650906740000|2022-04-25 17:12:20|435.77|432.65|435.17|432.05|435.84|432.72|434.79|431.67|0
1650906750000|2022-04-25 17:12:30|434.94|431.82|434.65|431.53|435.09|431.97|434.65|431.53|0
1650906760000|2022-04-25 17:12:40|434.2|431.08|434.94|431.82|434.94|431.82|434.2|431.08|0
1650906770000|2022-04-25 17:12:50|434.65|431.53|434.79|431.67|434.79|431.67|434.5|431.38|0
1650906780000|2022-04-25 17:13:00|434.65|431.53|434.65|431.53|435.09|431.97|434.35|431.23|0
1650906790000|2022-04-25 17:13:10|435.24|432.12|434.94|431.82|435.24|432.12|434.94|431.82|0
1650906800000|2022-04-25 17:13:20|435.17|432.05|436.13|433.01|436.13|433.01|435.17|432.05|0
1650906810000|2022-04-25 17:13:30|435.69|432.57|435.69|432.57|435.84|432.72|435.54|432.42|0
1650906820000|2022-04-25 17:13:40|435.54|432.42|435.84|432.72|435.84|432.72|435.39|432.27|0
1650906830000|2022-04-25 17:13:50|436.43|433.31|436.58|433.46|436.73|433.61|436.28|433.16|0
1650906840000|2022-04-25 17:14:00|436.88|433.76|436.73|433.61|436.88|433.76|436.73|433.61|0
1650906850000|2022-04-25 17:14:10|435.99|432.87|436.58|433.46|436.58|433.46|435.99|432.87|0
1650906860000|2022-04-25 17:14:20|436.43|433.31|436.58|433.46|436.58|433.46|436.43|433.31|0
1650906870000|2022-04-25 17:14:30|436.88|433.76|436.13|433.01|436.88|433.76|436.13|433.01|0
1650906880000|2022-04-25 17:14:40|435.99|432.87|435.39|432.27|435.99|432.87|435.39|432.27|0
1650906890000|2022-04-25 17:14:50|435.54|432.42|435.84|432.72|436.13|433.01|435.54|432.42|0
1650906900000|2022-04-25 17:15:00|434.79|431.67|434.79|431.67|435.99|432.87|434.79|431.67|0
1650906910000|2022-04-25 17:15:10|433.31|430.19|433.31|430.19|433.31|430.19|433.31|430.19|0
1650906920000|2022-04-25 17:15:20|433.46|430.34|433.75|430.63|433.75|430.63|433.31|430.19|0
1650906930000|2022-04-25 17:15:30|434.2|431.08|433.46|430.34|434.2|431.08|433.46|430.34|0
1650906940000|2022-04-25 17:15:40|433.31|430.19|433.46|430.34|433.46|430.34|433.31|430.19|0
1650906950000|2022-04-25 17:15:50|433.16|430.04|432.42|429.3|433.16|430.04|432.42|429.3|0
1650906960000|2022-04-25 17:16:00|432.12|429|431.68|428.56|432.12|429|431.68|428.56|0
1650906970000|2022-04-25 17:16:10|431.38|428.26|432.12|429|432.12|429|431.38|428.26|0
1650906980000|2022-04-25 17:16:20|432.57|429.45|433.31|430.19|433.31|430.19|432.57|429.45|0
1650906990000|2022-04-25 17:16:30|432.86|429.74|431.82|428.7|432.86|429.74|431.82|428.7|0
1650907000000|2022-04-25 17:16:40|432.12|429|432.12|429|432.42|429.3|432.12|429|0
1650907010000|2022-04-25 17:16:50|432.27|429.15|433.01|429.89|433.01|429.89|432.27|429.15|0
1650907020000|2022-04-25 17:17:00|433.16|430.04|432.56|429.44|433.16|430.04|432.56|429.44|0
1650907030000|2022-04-25 17:17:10|433.01|429.89|433.46|430.34|433.75|430.63|433.01|429.89|0
1650907040000|2022-04-25 17:17:20|433.68|430.56|433.75|430.63|433.75|430.63|433.6|430.48|0
1650907050000|2022-04-25 17:17:30|434.35|431.23|434.5|431.38|434.5|431.38|434.2|431.08|0
1650907060000|2022-04-25 17:17:40|434.64|431.52|434.64|431.52|434.94|431.82|434.5|431.38|0
1650907070000|2022-04-25 17:17:50|434.94|431.82|435.24|432.12|435.24|432.12|434.94|431.82|0
1650907080000|2022-04-25 17:18:00|435.54|432.42|435.83|432.71|435.83|432.71|435.54|432.42|0
1650907090000|2022-04-25 17:18:10|435.98|432.86|436.13|433.01|436.13|433.01|435.69|432.57|0
1650907100000|2022-04-25 17:18:20|436.28|433.16|436.43|433.31|436.51|433.39|436.13|433.01|0
1650907110000|2022-04-25 17:18:30|436.66|433.54|436.28|433.16|436.66|433.54|435.83|432.71|0
1650907120000|2022-04-25 17:18:40|435.98|432.86|435.69|432.57|435.98|432.86|435.39|432.27|0
1650907130000|2022-04-25 17:18:50|435.54|432.42|435.54|432.42|435.54|432.42|435.24|432.12|0
1650907140000|2022-04-25 17:19:00|435.09|431.97|435.02|431.9|435.09|431.97|434.64|431.52|0
1650907150000|2022-04-25 17:19:10|435.09|431.97|435.54|432.42|435.54|432.42|435.09|431.97|0
1650907160000|2022-04-25 17:19:20|435.83|432.71|436.28|433.16|436.28|433.16|435.39|432.27|0
1650907170000|2022-04-25 17:19:30|436.13|433.01|435.32|432.2|436.13|433.01|435.32|432.2|0
1650907180000|2022-04-25 17:19:40|435.39|432.27|434.79|431.67|435.39|432.27|434.79|431.67|0
1650907190000|2022-04-25 17:19:50|435.09|431.97|435.24|432.12|435.54|432.42|435.09|431.97|0
1650907200000|2022-04-25 17:20:00|434.94|431.82|434.49|431.37|434.94|431.82|434.2|431.08|0
1650907210000|2022-04-25 17:20:10|434.64|431.52|434.94|431.82|435.09|431.97|434.64|431.52|0
1650907220000|2022-04-25 17:20:20|434.64|431.52|435.68|432.56|435.68|432.56|434.64|431.52|0
1650907230000|2022-04-25 17:20:30|435.83|432.71|435.68|432.56|436.06|432.94|435.68|432.56|0
1650907240000|2022-04-25 17:20:40|435.39|432.27|435.39|432.27|435.54|432.42|435.39|432.27|0
1650907250000|2022-04-25 17:20:50|435.09|431.97|434.64|431.52|435.24|432.12|434.64|431.52|0
1650907260000|2022-04-25 17:21:00|434.35|431.23|435.32|432.2|435.32|432.2|434.35|431.23|0
1650907270000|2022-04-25 17:21:10|435.54|432.42|435.54|432.42|435.68|432.56|435.54|432.42|0
1650907280000|2022-04-25 17:21:20|434.79|431.67|434.79|431.67|434.94|431.82|434.79|431.67|0
1650907290000|2022-04-25 17:21:30|434.94|431.82|434.94|431.82|434.94|431.82|434.64|431.52|0
1650907300000|2022-04-25 17:21:40|434.79|431.67|434.34|431.22|434.79|431.67|434.34|431.22|0
1650907310000|2022-04-25 17:21:50|434.49|431.37|435.39|432.27|435.39|432.27|434.49|431.37|0
1650907320000|2022-04-25 17:22:00|434.79|431.67|435.83|432.71|435.83|432.71|434.79|431.67|0
1650907330000|2022-04-25 17:22:10|435.98|432.86|436.58|433.46|436.58|433.46|435.98|432.86|0
1650907340000|2022-04-25 17:22:20|436.43|433.31|436.28|433.16|436.43|433.31|436.13|433.01|0
1650907350000|2022-04-25 17:22:30|436.43|433.31|436.58|433.46|436.58|433.46|436.43|433.31|0
1650907360000|2022-04-25 17:22:40|436.73|433.61|436.73|433.61|436.73|433.61|436.58|433.46|0
1650907370000|2022-04-25 17:22:50|436.88|433.76|436.21|433.09|436.88|433.76|436.21|433.09|0
1650907380000|2022-04-25 17:23:00|436.43|433.31|437.18|434.06|437.18|434.06|436.43|433.31|0
1650907390000|2022-04-25 17:23:10|437.03|433.91|436.43|433.31|437.03|433.91|436.28|433.16|0
1650907400000|2022-04-25 17:23:20|436.13|433.01|436.36|433.24|436.36|433.24|435.98|432.86|0
1650907410000|2022-04-25 17:23:30|436.13|433.01|436.43|433.31|436.43|433.31|435.98|432.86|0
1650907420000|2022-04-25 17:23:40|436.58|433.46|436.28|433.16|436.58|433.46|436.13|433.01|0
1650907430000|2022-04-25 17:23:50|435.98|432.86|435.98|432.86|435.98|432.86|435.68|432.56|0
1650907440000|2022-04-25 17:24:00|436.28|433.16|436.28|433.16|436.28|433.16|435.98|432.86|0
1650907450000|2022-04-25 17:24:10|435.98|432.86|435.53|432.41|435.98|432.86|435.53|432.41|0
1650907460000|2022-04-25 17:24:20|435.39|432.27|435.39|432.27|435.53|432.41|435.24|432.12|0
1650907470000|2022-04-25 17:24:30|435.98|432.86|436.13|433.01|436.13|433.01|435.91|432.79|0
1650907480000|2022-04-25 17:24:40|435.39|432.27|434.64|431.52|435.39|432.27|434.64|431.52|0
1650907490000|2022-04-25 17:24:50|435.16|432.04|435.02|431.9|435.16|432.04|435.02|431.9|0
1650907500000|2022-04-25 17:25:00|433.9|430.78|433.9|430.78|434.05|430.93|433.6|430.48|0
1650907510000|2022-04-25 17:25:10|433.75|430.63|433.3|430.18|433.9|430.78|433.3|430.18|0
1650907520000|2022-04-25 17:25:20|433.01|429.89|433.01|429.89|433.15|430.03|433.01|429.89|0
1650907530000|2022-04-25 17:25:30|432.86|429.74|433.01|429.89|433.01|429.89|432.86|429.74|0
1650907540000|2022-04-25 17:25:40|433.9|430.78|433.9|430.78|433.9|430.78|433.75|430.63|0
1650907550000|2022-04-25 17:25:50|434.05|430.93|434.34|431.22|434.34|431.22|434.05|430.93|0
1650907560000|2022-04-25 17:26:00|434.79|431.67|434.79|431.67|435.24|432.12|434.79|431.67|0
1650907570000|2022-04-25 17:26:10|434.87|431.75|435.38|432.26|435.38|432.26|434.87|431.75|0
1650907580000|2022-04-25 17:26:20|435.83|432.71|436.28|433.16|436.43|433.31|435.83|432.71|0
1650907590000|2022-04-25 17:26:30|436.73|433.61|436.43|433.31|436.73|433.61|436.28|433.16|0
1650907600000|2022-04-25 17:26:40|435.98|432.86|436.88|433.76|436.88|433.76|435.98|432.86|0
1650907610000|2022-04-25 17:26:50|437.17|434.05|437.92|434.8|437.92|434.8|437.17|434.05|0
1650907620000|2022-04-25 17:27:00|437.85|434.73|438.52|435.4|438.82|435.7|437.85|434.73|0
1650907630000|2022-04-25 17:27:10|438.82|435.7|438.52|435.4|438.82|435.7|438.37|435.25|0
1650907640000|2022-04-25 17:27:20|438.97|435.85|438.9|435.78|439.05|435.93|438.82|435.7|0
1650907650000|2022-04-25 17:27:30|438.82|435.7|438.37|435.25|438.82|435.7|438.37|435.25|0
1650907660000|2022-04-25 17:27:40|438.52|435.4|439.12|436|439.12|436|438.22|435.1|0
1650907670000|2022-04-25 17:27:50|439.42|436.3|439.27|436.15|439.42|436.3|439.12|436|0
1650907680000|2022-04-25 17:28:00|439.12|436|438.82|435.7|439.12|436|438.67|435.55|0
1650907690000|2022-04-25 17:28:10|439.42|436.3|439.42|436.3|439.64|436.52|439.27|436.15|0
1650907700000|2022-04-25 17:28:20|439.72|436.6|438.22|435.1|439.72|436.6|438.22|435.1|0
1650907710000|2022-04-25 17:28:30|438.37|435.25|437.77|434.65|438.52|435.4|437.77|434.65|0
1650907720000|2022-04-25 17:28:40|437.47|434.35|437.62|434.5|437.62|434.5|437.47|434.35|0
1650907730000|2022-04-25 17:28:50|437.92|434.8|438.37|435.25|438.37|435.25|437.92|434.8|0
1650907740000|2022-04-25 17:29:00|438.52|435.4|438.22|435.1|438.52|435.4|438.07|434.95|0
1650907750000|2022-04-25 17:29:10|438.07|434.95|436.72|433.6|438.07|434.95|436.72|433.6|0
1650907760000|2022-04-25 17:29:20|436.13|433.01|435.98|432.86|436.13|433.01|435.53|432.41|0
1650907770000|2022-04-25 17:29:30|435.83|432.71|436.13|433.01|436.13|433.01|435.83|432.71|0
1650907780000|2022-04-25 17:29:40|436.72|433.6|436.72|433.6|436.72|433.6|436.58|433.46|0
1650907790000|2022-04-25 17:29:50|436.58|433.46|435.68|432.56|436.58|433.46|435.68|432.56|0
1650907800000|2022-04-25 17:30:00|435.53|432.41|436.43|433.31|436.43|433.31|435.53|432.41|0
1650907810000|2022-04-25 17:30:10|436.72|433.6|434.94|431.82|436.72|433.6|434.94|431.82|0
1650907820000|2022-04-25 17:30:20|434.49|431.37|433.75|430.63|434.49|431.37|433.3|430.18|0
1650907830000|2022-04-25 17:30:30|433.3|430.18|431.82|428.7|433.3|430.18|431.82|428.7|0
1650907840000|2022-04-25 17:30:40|432.56|429.44|433.6|430.48|433.6|430.48|432.56|429.44|0
1650907850000|2022-04-25 17:30:50|433.45|430.33|433.15|430.03|433.45|430.33|432.26|429.14|0
1650907860000|2022-04-25 17:31:00|433.3|430.18|434.04|430.92|434.19|431.07|433.3|430.18|0
1650907870000|2022-04-25 17:31:10|434.12|431|434.64|431.52|434.64|431.52|434.12|431|0
1650907880000|2022-04-25 17:31:20|434.19|431.07|433.45|430.33|434.34|431.22|433.45|430.33|0
1650907890000|2022-04-25 17:31:30|432.86|429.74|433.45|430.33|433.45|430.33|432.86|429.74|0
1650907900000|2022-04-25 17:31:40|433.53|430.41|434.34|431.22|434.34|431.22|433.53|430.41|0
1650907910000|2022-04-25 17:31:50|433.89|430.77|433.6|430.48|433.89|430.77|433.6|430.48|0
1650907920000|2022-04-25 17:32:00|433.15|430.03|434.19|431.07|434.19|431.07|433.15|430.03|0
1650907930000|2022-04-25 17:32:10|434.94|431.82|435.38|432.26|435.38|432.26|434.79|431.67|0
1650907940000|2022-04-25 17:32:20|434.94|431.82|435.83|432.71|435.83|432.71|434.94|431.82|0
1650907950000|2022-04-25 17:32:30|435.68|432.56|436.13|433.01|436.13|433.01|435.68|432.56|0
1650907960000|2022-04-25 17:32:40|435.98|432.86|435.98|432.86|435.98|432.86|435.53|432.41|0
1650907970000|2022-04-25 17:32:50|435.68|432.56|435.38|432.26|435.68|432.56|435.38|432.26|0
1650907980000|2022-04-25 17:33:00|435.16|432.04|436.28|433.16|436.28|433.16|435.16|432.04|0
1650907990000|2022-04-25 17:33:10|436.57|433.45|437.32|434.2|437.32|434.2|436.57|433.45|0
1650908000000|2022-04-25 17:33:20|437.77|434.65|438.07|434.95|438.15|435.03|437.77|434.65|0
1650908010000|2022-04-25 17:33:30|438.82|435.7|439.56|436.44|439.56|436.44|438.82|435.7|0
1650908020000|2022-04-25 17:33:40|439.26|436.14|438.97|435.85|439.26|436.14|438.67|435.55|0
1650908030000|2022-04-25 17:33:50|439.26|436.14|438.97|435.85|439.26|436.14|438.52|435.4|0
1650908040000|2022-04-25 17:34:00|439.71|436.59|439.71|436.59|440.01|436.89|439.56|436.44|0
1650908050000|2022-04-25 17:34:10|439.41|436.29|439.41|436.29|439.41|436.29|439.26|436.14|0
1650908060000|2022-04-25 17:34:20|439.56|436.44|438.82|435.7|439.56|436.44|438.82|435.7|0
1650908070000|2022-04-25 17:34:30|438.96|435.84|438.96|435.84|439.11|435.99|438.96|435.84|0
1650908080000|2022-04-25 17:34:40|438.67|435.55|438.82|435.7|438.82|435.7|438.52|435.4|0
1650908090000|2022-04-25 17:34:50|438.52|435.4|438.52|435.4|438.59|435.47|438.37|435.25|0
1650908100000|2022-04-25 17:35:00|438.96|435.84|439.04|435.92|439.26|436.14|438.67|435.55|0
1650908110000|2022-04-25 17:35:10|438.81|435.69|438.81|435.69|438.81|435.69|438.37|435.25|0
1650908120000|2022-04-25 17:35:20|438.52|435.4|439.71|436.59|439.71|436.59|438.52|435.4|0
1650908130000|2022-04-25 17:35:30|439.79|436.67|439.71|436.59|439.79|436.67|439.71|436.59|0
1650908140000|2022-04-25 17:35:40|439.86|436.74|440.16|437.04|440.46|437.34|439.86|436.74|0
1650908150000|2022-04-25 17:35:50|439.56|436.44|439.86|436.74|439.86|436.74|439.56|436.44|0
1650908160000|2022-04-25 17:36:00|440.61|437.49|440.46|437.34|440.61|437.49|440.46|437.34|0
1650908170000|2022-04-25 17:36:10|440.54|437.42|440.76|437.64|441.06|437.94|440.54|437.42|0
1650908180000|2022-04-25 17:36:20|440.46|437.34|440.91|437.79|440.91|437.79|440.46|437.34|0
1650908190000|2022-04-25 17:36:30|440.76|437.64|440.76|437.64|440.91|437.79|440.61|437.49|0
1650908200000|2022-04-25 17:36:40|440.84|437.72|441.36|438.24|441.36|438.24|440.84|437.72|0
1650908210000|2022-04-25 17:36:50|441.66|438.54|441.74|438.62|441.97|438.85|441.66|438.54|0
1650908220000|2022-04-25 17:37:00|441.29|438.17|441.66|438.54|441.81|438.69|441.29|438.17|0
1650908230000|2022-04-25 17:37:10|441.06|437.94|441.06|437.94|441.21|438.09|440.91|437.79|0
1650908240000|2022-04-25 17:37:20|440.76|437.64|441.21|438.09|441.21|438.09|440.61|437.49|0
1650908250000|2022-04-25 17:37:30|440.61|437.49|439.86|436.74|440.61|437.49|439.86|436.74|0
1650908260000|2022-04-25 17:37:40|439.71|436.59|439.86|436.74|439.86|436.74|439.56|436.44|0
1650908270000|2022-04-25 17:37:50|440.46|437.34|439.86|436.74|440.46|437.34|439.86|436.74|0
1650908280000|2022-04-25 17:38:00|440.31|437.19|440.91|437.79|440.91|437.79|440.31|437.19|0
1650908290000|2022-04-25 17:38:10|441.06|437.94|440.76|437.64|441.06|437.94|440.76|437.64|0
1650908300000|2022-04-25 17:38:20|440.84|437.72|441.06|437.94|441.21|438.09|440.84|437.72|0
1650908310000|2022-04-25 17:38:30|440.61|437.49|440.76|437.64|440.76|437.64|440.31|437.19|0
1650908320000|2022-04-25 17:38:40|440.84|437.72|441.06|437.94|441.06|437.94|440.84|437.72|0
1650908330000|2022-04-25 17:38:50|441.21|438.09|441.66|438.54|441.66|438.54|441.21|438.09|0
1650908340000|2022-04-25 17:39:00|441.51|438.39|441.96|438.84|441.96|438.84|441.51|438.39|0
1650908350000|2022-04-25 17:39:10|441.81|438.69|441.66|438.54|441.81|438.69|441.66|438.54|0
1650908360000|2022-04-25 17:39:20|441.21|438.09|440.16|437.04|441.21|438.09|440.01|436.89|0
1650908370000|2022-04-25 17:39:30|440.01|436.89|440.91|437.79|440.91|437.79|440.01|436.89|0
1650908380000|2022-04-25 17:39:40|441.21|438.09|441.21|438.09|441.36|438.24|441.06|437.94|0
1650908390000|2022-04-25 17:39:50|440.91|437.79|440.31|437.19|440.91|437.79|440.31|437.19|0
1650908400000|2022-04-25 17:40:00|440.01|436.89|440.16|437.04|440.31|437.19|440.01|436.89|0
1650908410000|2022-04-25 17:40:10|439.79|436.67|437.62|434.5|439.79|436.67|437.62|434.5|0
1650908420000|2022-04-25 17:40:20|437.32|434.2|435.23|432.11|437.32|434.2|435.23|432.11|0
1650908430000|2022-04-25 17:40:30|434.49|431.37|435.08|431.96|435.08|431.96|434.49|431.37|0
1650908440000|2022-04-25 17:40:40|435.68|432.56|435.9|432.78|435.97|432.85|435.68|432.56|0
1650908450000|2022-04-25 17:40:50|435.08|431.96|435.38|432.26|435.38|432.26|434.49|431.37|0
1650908460000|2022-04-25 17:41:00|434.78|431.66|436.12|433|436.12|433|434.78|431.66|0
1650908470000|2022-04-25 17:41:10|436.57|433.45|436.57|433.45|436.87|433.75|436.57|433.45|0
1650908480000|2022-04-25 17:41:20|436.72|433.6|436.72|433.6|436.87|433.75|436.57|433.45|0
1650908490000|2022-04-25 17:41:30|436.42|433.3|437.02|433.9|437.02|433.9|436.27|433.15|0
1650908500000|2022-04-25 17:41:40|437.47|434.35|437.91|434.79|437.91|434.79|437.47|434.35|0
1650908510000|2022-04-25 17:41:50|437.77|434.65|438.21|435.09|438.21|435.09|437.77|434.65|0
1650908520000|2022-04-25 17:42:00|437.62|434.5|437.77|434.65|437.77|434.65|436.87|433.75|0
1650908530000|2022-04-25 17:42:10|437.62|434.5|437.91|434.79|437.91|434.79|437.62|434.5|0
1650908540000|2022-04-25 17:42:20|438.06|434.94|437.69|434.57|438.21|435.09|437.69|434.57|0
1650908550000|2022-04-25 17:42:30|437.17|434.05|436.57|433.45|437.17|434.05|436.27|433.15|0
1650908560000|2022-04-25 17:42:40|436.72|433.6|437.47|434.35|437.47|434.35|436.72|433.6|0
1650908570000|2022-04-25 17:42:50|437.32|434.2|437.91|434.79|437.91|434.79|437.32|434.2|0
1650908580000|2022-04-25 17:43:00|438.06|434.94|437.62|434.5|438.06|434.94|437.17|434.05|0
1650908590000|2022-04-25 17:43:10|437.47|434.35|437.32|434.2|437.47|434.35|437.02|433.9|0
1650908600000|2022-04-25 17:43:20|437.76|434.64|437.02|433.9|437.76|434.64|437.02|433.9|0
1650908610000|2022-04-25 17:43:30|436.42|433.3|436.72|433.6|437.02|433.9|436.42|433.3|0
1650908620000|2022-04-25 17:43:40|437.02|433.9|437.02|433.9|437.17|434.05|437.02|433.9|0
1650908630000|2022-04-25 17:43:50|437.47|434.35|437.61|434.49|437.61|434.49|437.47|434.35|0
1650908640000|2022-04-25 17:44:00|436.87|433.75|437.17|434.05|437.32|434.2|436.87|433.75|0
1650908650000|2022-04-25 17:44:10|437.47|434.35|438.06|434.94|438.06|434.94|437.47|434.35|0
1650908660000|2022-04-25 17:44:20|438.21|435.09|438.36|435.24|438.51|435.39|438.21|435.09|0
1650908670000|2022-04-25 17:44:30|438.96|435.84|438.21|435.09|438.96|435.84|438.21|435.09|0
1650908680000|2022-04-25 17:44:40|438.36|435.24|437.61|434.49|438.51|435.39|437.47|434.35|0
1650908690000|2022-04-25 17:44:50|437.47|434.35|437.02|433.9|437.47|434.35|436.87|433.75|0
1650908700000|2022-04-25 17:45:00|436.57|433.45|437.02|433.9|437.02|433.9|436.42|433.3|0
1650908710000|2022-04-25 17:45:10|437.46|434.34|437.76|434.64|437.76|434.64|437.46|434.34|0
1650908720000|2022-04-25 17:45:20|437.61|434.49|437.61|434.49|437.61|434.49|437.17|434.05|0
1650908730000|2022-04-25 17:45:30|437.76|434.64|437.76|434.64|437.91|434.79|437.76|434.64|0
1650908740000|2022-04-25 17:45:40|438.06|434.94|437.46|434.34|438.06|434.94|437.46|434.34|0
1650908750000|2022-04-25 17:45:50|437.61|434.49|438.21|435.09|438.21|435.09|437.61|434.49|0
1650908760000|2022-04-25 17:46:00|438.66|435.54|438.66|435.54|438.66|435.54|438.51|435.39|0
1650908770000|2022-04-25 17:46:10|438.36|435.24|438.21|435.09|438.36|435.24|438.06|434.94|0
1650908780000|2022-04-25 17:46:20|437.61|434.49|437.46|434.34|437.61|434.49|437.32|434.2|0
1650908790000|2022-04-25 17:46:30|437.31|434.19|437.46|434.34|437.46|434.34|437.31|434.19|0
1650908800000|2022-04-25 17:46:40|438.06|434.94|438.21|435.09|438.36|435.24|437.91|434.79|0
1650908810000|2022-04-25 17:46:50|438.66|435.54|438.36|435.24|438.66|435.54|438.36|435.24|0
1650908820000|2022-04-25 17:47:00|438.81|435.69|439.26|436.14|439.26|436.14|438.81|435.69|0
1650908830000|2022-04-25 17:47:10|438.51|435.39|438.21|435.09|438.51|435.39|438.21|435.09|0
1650908840000|2022-04-25 17:47:20|437.91|434.79|437.76|434.64|437.91|434.79|437.46|434.34|0
1650908850000|2022-04-25 17:47:30|437.99|434.87|438.66|435.54|438.66|435.54|437.99|434.87|0
1650908860000|2022-04-25 17:47:40|438.51|435.39|438.36|435.24|438.51|435.39|438.06|434.94|0
1650908870000|2022-04-25 17:47:50|438.51|435.39|438.81|435.69|438.96|435.84|438.51|435.39|0
1650908880000|2022-04-25 17:48:00|438.96|435.84|438.81|435.69|439.11|435.99|438.81|435.69|0
1650908890000|2022-04-25 17:48:10|438.36|435.24|437.16|434.04|438.36|435.24|437.16|434.04|0
1650908900000|2022-04-25 17:48:20|437.02|433.9|437.31|434.19|437.31|434.19|437.02|433.9|0
1650908910000|2022-04-25 17:48:30|437.61|434.49|437.91|434.79|437.91|434.79|437.61|434.49|0
1650908920000|2022-04-25 17:48:40|438.06|434.94|438.36|435.24|438.36|435.24|438.06|434.94|0
1650908930000|2022-04-25 17:48:50|438.51|435.39|437.76|434.64|438.66|435.54|437.76|434.64|0
1650908940000|2022-04-25 17:49:00|437.61|434.49|438.21|435.09|438.21|435.09|437.46|434.34|0
1650908950000|2022-04-25 17:49:10|438.06|434.94|438.66|435.54|438.66|435.54|437.91|434.79|0
1650908960000|2022-04-25 17:49:20|438.21|435.09|437.61|434.49|438.21|435.09|437.61|434.49|0
1650908970000|2022-04-25 17:49:30|437.16|434.04|436.42|433.3|437.16|434.04|435.97|432.85|0
1650908980000|2022-04-25 17:49:40|436.72|433.6|436.5|433.38|436.72|433.6|436.05|432.93|0
1650908990000|2022-04-25 17:49:50|436.72|433.6|436.27|433.15|436.72|433.6|436.27|433.15|0
1650909000000|2022-04-25 17:50:00|436.57|433.45|437.91|434.79|437.91|434.79|436.57|433.45|0
1650909010000|2022-04-25 17:50:10|437.46|434.34|437.61|434.49|437.61|434.49|436.87|433.75|0
1650909020000|2022-04-25 17:50:20|437.91|434.79|437.91|434.79|437.91|434.79|437.61|434.49|0
1650909030000|2022-04-25 17:50:30|438.66|435.54|439.56|436.44|439.56|436.44|438.51|435.39|0
1650909040000|2022-04-25 17:50:40|439.41|436.29|438.81|435.69|439.41|436.29|438.81|435.69|0
1650909050000|2022-04-25 17:50:50|439.11|435.99|438.96|435.84|439.11|435.99|438.21|435.09|0
1650909060000|2022-04-25 17:51:00|439.26|436.14|439.11|435.99|439.26|436.14|438.66|435.54|0
1650909070000|2022-04-25 17:51:10|439.71|436.59|440.46|437.34|440.61|437.49|439.71|436.59|0
1650909080000|2022-04-25 17:51:20|441.06|437.94|441.21|438.09|441.21|438.09|440.46|437.34|0
1650909090000|2022-04-25 17:51:30|440.91|437.79|441.51|438.39|441.66|438.54|440.91|437.79|0
1650909100000|2022-04-25 17:51:40|441.66|438.54|441.51|438.39|442.11|438.99|441.51|438.39|0
1650909110000|2022-04-25 17:51:50|441.21|438.09|441.21|438.09|441.74|438.62|441.21|438.09|0
1650909120000|2022-04-25 17:52:00|441.44|438.32|440.01|436.89|441.44|438.32|440.01|436.89|0
1650909130000|2022-04-25 17:52:10|440.31|437.19|440.01|436.89|440.31|437.19|440.01|436.89|0
1650909140000|2022-04-25 17:52:20|439.86|436.74|440.01|436.89|440.16|437.04|439.86|436.74|0
1650909150000|2022-04-25 17:52:30|440.16|437.04|439.56|436.44|440.16|437.04|439.56|436.44|0
1650909160000|2022-04-25 17:52:40|439.86|436.74|440.61|437.49|440.61|437.49|439.71|436.59|0
1650909170000|2022-04-25 17:52:50|440.76|437.64|440.16|437.04|440.76|437.64|440.16|437.04|0
1650909180000|2022-04-25 17:53:00|440.31|437.19|439.71|436.59|440.31|437.19|439.71|436.59|0
1650909190000|2022-04-25 17:53:10|439.41|436.29|438.66|435.54|439.41|436.29|438.66|435.54|0
1650909200000|2022-04-25 17:53:20|439.56|436.44|439.63|436.51|439.71|436.59|439.56|436.44|0
1650909210000|2022-04-25 17:53:30|439.71|436.59|438.66|435.54|439.71|436.59|438.66|435.54|0
1650909220000|2022-04-25 17:53:40|437.61|434.49|437.61|434.49|438.06|434.94|437.61|434.49|0
1650909230000|2022-04-25 17:53:50|437.31|434.19|435.45|432.33|437.31|434.19|435.45|432.33|0
1650909240000|2022-04-25 17:54:00|435.37|432.25|435.82|432.7|435.82|432.7|435.37|432.25|0
1650909250000|2022-04-25 17:54:10|435.52|432.4|435.52|432.4|435.52|432.4|435.08|431.96|0
1650909260000|2022-04-25 17:54:20|435.3|432.18|435.22|432.1|435.52|432.4|435.22|432.1|0
1650909270000|2022-04-25 17:54:30|435.52|432.4|436.71|433.59|436.71|433.59|435.08|431.96|0
1650909280000|2022-04-25 17:54:40|437.01|433.89|437.61|434.49|437.61|434.49|436.71|433.59|0
1650909290000|2022-04-25 17:54:50|437.69|434.57|437.01|433.89|437.69|434.57|437.01|433.89|0
1650909300000|2022-04-25 17:55:00|437.31|434.19|437.16|434.04|437.61|434.49|437.01|433.89|0
1650909310000|2022-04-25 17:55:10|437.91|434.79|437.76|434.64|437.91|434.79|437.01|433.89|0
1650909320000|2022-04-25 17:55:20|437.91|434.79|438.51|435.39|438.51|435.39|437.91|434.79|0
1650909330000|2022-04-25 17:55:30|438.81|435.69|438.96|435.84|439.26|436.14|438.81|435.69|0
1650909340000|2022-04-25 17:55:40|439.11|435.99|438.66|435.54|439.11|435.99|438.51|435.39|0
1650909350000|2022-04-25 17:55:50|438.81|435.69|438.21|435.09|438.81|435.69|438.21|435.09|0
1650909360000|2022-04-25 17:56:00|438.66|435.54|439.56|436.44|439.71|436.59|438.66|435.54|0
1650909370000|2022-04-25 17:56:10|439.26|436.14|439.41|436.29|439.41|436.29|439.26|436.14|0
1650909380000|2022-04-25 17:56:20|438.66|435.54|438.51|435.39|438.66|435.54|438.21|435.09|0
1650909390000|2022-04-25 17:56:30|438.66|435.54|439.11|435.99|439.11|435.99|438.66|435.54|0
1650909400000|2022-04-25 17:56:40|438.96|435.84|438.66|435.54|438.96|435.84|438.66|435.54|0
1650909410000|2022-04-25 17:56:50|438.51|435.39|438.66|435.54|438.81|435.69|438.51|435.39|0
1650909420000|2022-04-25 17:57:00|438.21|435.09|439.11|435.99|439.11|435.99|438.21|435.09|0
1650909430000|2022-04-25 17:57:10|439.4|436.28|439.55|436.43|439.55|436.43|439.4|436.28|0
1650909440000|2022-04-25 17:57:20|439.7|436.58|438.81|435.69|439.7|436.58|438.81|435.69|0
1650909450000|2022-04-25 17:57:30|439.4|436.28|439.4|436.28|439.55|436.43|439.25|436.13|0
1650909460000|2022-04-25 17:57:40|439.55|436.43|440.3|437.18|440.3|437.18|439.55|436.43|0
1650909470000|2022-04-25 17:57:50|441.21|438.09|440.6|437.48|441.21|438.09|440.6|437.48|0
1650909480000|2022-04-25 17:58:00|440.3|437.18|439.85|436.73|440.3|437.18|439.4|436.28|0
1650909490000|2022-04-25 17:58:10|440|436.88|440.9|437.78|440.9|437.78|440|436.88|0
1650909500000|2022-04-25 17:58:20|440.75|437.63|440.15|437.03|440.75|437.63|440.15|437.03|0
1650909510000|2022-04-25 17:58:30|439.85|436.73|439.55|436.43|440|436.88|439.55|436.43|0
1650909520000|2022-04-25 17:58:40|439.25|436.13|439.25|436.13|439.55|436.43|439.25|436.13|0
1650909530000|2022-04-25 17:58:50|439.7|436.58|439.85|436.73|439.85|436.73|439.25|436.13|0
1650909540000|2022-04-25 17:59:00|439.55|436.43|439.7|436.58|439.7|436.58|439.1|435.98|0
1650909550000|2022-04-25 17:59:10|439.4|436.28|439.85|436.73|439.85|436.73|439.4|436.28|0
1650909560000|2022-04-25 17:59:20|440.6|437.48|440.3|437.18|440.6|437.48|440|436.88|0
1650909570000|2022-04-25 17:59:30|440.45|437.33|440|436.88|440.45|437.33|439.7|436.58|0
1650909580000|2022-04-25 17:59:40|440.45|437.33|440|436.88|440.68|437.56|440|436.88|0
1650909590000|2022-04-25 17:59:50|439.85|436.73|439.1|435.98|439.85|436.73|438.95|435.83|0
1650909600000|2022-04-25 18:00:00|438.51|435.39|438.06|434.94|438.51|435.39|437.76|434.64|0
1650909610000|2022-04-25 18:00:10|438.65|435.53|439.55|436.43|439.55|436.43|438.65|435.53|0
1650909620000|2022-04-25 18:00:20|439.1|435.98|438.95|435.83|439.1|435.98|438.36|435.24|0
1650909630000|2022-04-25 18:00:30|439.25|436.13|439.7|436.58|439.7|436.58|439.25|436.13|0
1650909640000|2022-04-25 18:00:40|439.25|436.13|439.1|435.98|439.25|436.13|439.03|435.91|0
1650909650000|2022-04-25 18:00:50|438.51|435.39|438.5|435.38|438.8|435.68|438.5|435.38|0
1650909660000|2022-04-25 18:01:00|439.25|436.13|439.55|436.43|439.55|436.43|439.25|436.13|0
1650909670000|2022-04-25 18:01:10|439.85|436.73|440.15|437.03|440.15|437.03|439.85|436.73|0
1650909680000|2022-04-25 18:01:20|440|436.88|440.75|437.63|440.75|437.63|439.7|436.58|0
1650909690000|2022-04-25 18:01:30|440.83|437.71|441.96|438.84|441.96|438.84|440.83|437.71|0
1650909700000|2022-04-25 18:01:40|442.26|439.14|442.41|439.29|442.71|439.59|442.26|439.14|0
1650909710000|2022-04-25 18:01:50|441.5|438.38|442.11|438.99|442.41|439.29|441.5|438.38|0
1650909720000|2022-04-25 18:02:00|441.35|438.23|439.85|436.73|441.35|438.23|439.85|436.73|0
1650909730000|2022-04-25 18:02:10|440.45|437.33|439.85|436.73|440.45|437.33|439.85|436.73|0
1650909740000|2022-04-25 18:02:20|440.3|437.18|441.35|438.23|441.35|438.23|440.3|437.18|0
1650909750000|2022-04-25 18:02:30|441.8|438.68|441.95|438.83|442.26|439.14|441.8|438.68|0
1650909760000|2022-04-25 18:02:40|441.35|438.23|441.65|438.53|441.65|438.53|441.35|438.23|0
1650909770000|2022-04-25 18:02:50|442.1|438.98|442.1|438.98|442.26|439.14|442.1|438.98|0
1650909780000|2022-04-25 18:03:00|441.8|438.68|442.1|438.98|442.56|439.44|441.8|438.68|0
1650909790000|2022-04-25 18:03:10|442.71|439.59|442.71|439.59|442.71|439.59|442.26|439.14|0
1650909800000|2022-04-25 18:03:20|442.56|439.44|442.41|439.29|442.56|439.44|442.41|439.29|0
1650909810000|2022-04-25 18:03:30|442.86|439.74|442.56|439.44|443.01|439.89|442.56|439.44|0
1650909820000|2022-04-25 18:03:40|442.86|439.74|442.94|439.82|443.16|440.04|442.86|439.74|0
1650909830000|2022-04-25 18:03:50|442.86|439.74|442.56|439.44|442.86|439.74|442.25|439.13|0
1650909840000|2022-04-25 18:04:00|443.16|440.04|443.31|440.19|443.31|440.19|443.16|440.04|0
1650909850000|2022-04-25 18:04:10|443.16|440.04|442.56|439.44|443.16|440.04|442.56|439.44|0
1650909860000|2022-04-25 18:04:20|442.41|439.29|442.56|439.44|442.56|439.44|442.1|438.98|0
1650909870000|2022-04-25 18:04:30|442.1|438.98|443.16|440.04|443.16|440.04|442.1|438.98|0
1650909880000|2022-04-25 18:04:40|443.01|439.89|442.41|439.29|443.01|439.89|442.1|438.98|0
1650909890000|2022-04-25 18:04:50|442.56|439.44|442.56|439.44|442.56|439.44|442.41|439.29|0
1650909900000|2022-04-25 18:05:00|442.86|439.74|442.86|439.74|442.86|439.74|442.25|439.13|0
1650909910000|2022-04-25 18:05:10|442.1|438.98|441.58|438.46|442.1|438.98|441.58|438.46|0
1650909920000|2022-04-25 18:05:20|441.8|438.68|440.9|437.78|441.8|438.68|440.9|437.78|0
1650909930000|2022-04-25 18:05:30|440.3|437.18|441.05|437.93|441.05|437.93|440.3|437.18|0
1650909940000|2022-04-25 18:05:40|440.75|437.63|442.18|439.06|442.18|439.06|440.75|437.63|0
1650909950000|2022-04-25 18:05:50|442.25|439.13|441.05|437.93|442.25|439.13|441.05|437.93|0
1650909960000|2022-04-25 18:06:00|440.6|437.48|440.9|437.78|441.35|438.23|440.6|437.48|0
1650909970000|2022-04-25 18:06:10|441.35|438.23|441.8|438.68|441.8|438.68|441.2|438.08|0
1650909980000|2022-04-25 18:06:20|441.65|438.53|440.6|437.48|441.65|438.53|440.6|437.48|0
1650909990000|2022-04-25 18:06:30|440.3|437.18|440.15|437.03|440.3|437.18|440.15|437.03|0
1650910000000|2022-04-25 18:06:40|440.3|437.18|440.3|437.18|440.3|437.18|440|436.88|0
1650910010000|2022-04-25 18:06:50|440|436.88|439.85|436.73|440|436.88|439.85|436.73|0
1650910020000|2022-04-25 18:07:00|440.45|437.33|440.9|437.78|440.9|437.78|440.45|437.33|0
1650910030000|2022-04-25 18:07:10|440.83|437.71|440.75|437.63|440.9|437.78|440.6|437.48|0
1650910040000|2022-04-25 18:07:20|440.6|437.48|440.6|437.48|440.6|437.48|440.15|437.03|0
1650910050000|2022-04-25 18:07:30|440.75|437.63|441.05|437.93|441.2|438.08|440.75|437.63|0
1650910060000|2022-04-25 18:07:40|440.68|437.56|439.85|436.73|440.68|437.56|439.85|436.73|0
1650910070000|2022-04-25 18:07:50|440.3|437.18|440.15|437.03|440.3|437.18|440.15|437.03|0
1650910080000|2022-04-25 18:08:00|440.3|437.18|439.7|436.58|440.3|437.18|439.7|436.58|0
1650910090000|2022-04-25 18:08:10|439.93|436.81|440.68|437.56|440.68|437.56|439.93|436.81|0
1650910100000|2022-04-25 18:08:20|440.75|437.63|439.7|436.58|440.75|437.63|439.7|436.58|0
1650910110000|2022-04-25 18:08:30|440|436.88|439.7|436.58|440|436.88|439.7|436.58|0
1650910120000|2022-04-25 18:08:40|439.55|436.43|435.96|432.84|439.55|436.43|435.96|432.84|0
1650910130000|2022-04-25 18:08:50|435.52|432.4|435.37|432.25|435.52|432.4|435.37|432.25|0
1650910140000|2022-04-25 18:09:00|434.03|430.91|433.88|430.76|434.03|430.91|433.88|430.76|0
1650910150000|2022-04-25 18:09:10|433.73|430.61|434.18|431.06|434.18|431.06|433.73|430.61|0
1650910160000|2022-04-25 18:09:20|433.58|430.46|433.73|430.61|433.73|430.61|433.58|430.46|0
1650910170000|2022-04-25 18:09:30|433.88|430.76|433.58|430.46|433.88|430.76|433.58|430.46|0
1650910180000|2022-04-25 18:09:40|433.14|430.02|433.58|430.46|433.58|430.46|433.14|430.02|0
1650910190000|2022-04-25 18:09:50|434.03|430.91|434.03|430.91|434.32|431.2|434.03|430.91|0
1650910200000|2022-04-25 18:10:00|433.73|430.61|432.54|429.42|433.73|430.61|432.39|429.27|0
1650910210000|2022-04-25 18:10:10|431.95|428.83|432.69|429.57|432.84|429.72|431.95|428.83|0
1650910220000|2022-04-25 18:10:20|432.99|429.87|432.84|429.72|432.99|429.87|432.39|429.27|0
1650910230000|2022-04-25 18:10:30|432.69|429.57|433.58|430.46|433.58|430.46|432.69|429.57|0
1650910240000|2022-04-25 18:10:40|433.88|430.76|433.88|430.76|433.88|430.76|433.81|430.69|0
1650910250000|2022-04-25 18:10:50|434.77|431.65|434.92|431.8|434.92|431.8|434.62|431.5|0
1650910260000|2022-04-25 18:11:00|434.62|431.5|434.62|431.5|434.77|431.65|434.62|431.5|0
1650910270000|2022-04-25 18:11:10|435.37|432.25|435.66|432.54|435.66|432.54|435.37|432.25|0
1650910280000|2022-04-25 18:11:20|436.19|433.07|436.93|433.81|437.16|434.04|436.19|433.07|0
1650910290000|2022-04-25 18:11:30|437.01|433.89|437.16|434.04|437.3|434.18|437.01|433.89|0
1650910300000|2022-04-25 18:11:40|437.45|434.33|437.16|434.04|437.45|434.33|437.16|434.04|0
1650910310000|2022-04-25 18:11:50|437.45|434.33|436.93|433.81|437.6|434.48|436.93|433.81|0
1650910320000|2022-04-25 18:12:00|437.16|434.04|437.16|434.04|437.6|434.48|437.16|434.04|0
1650910330000|2022-04-25 18:12:10|436.71|433.59|436.56|433.44|436.86|433.74|436.56|433.44|0
1650910340000|2022-04-25 18:12:20|436.26|433.14|436.26|433.14|436.56|433.44|436.26|433.14|0
1650910350000|2022-04-25 18:12:30|436.56|433.44|436.71|433.59|436.86|433.74|436.56|433.44|0
1650910360000|2022-04-25 18:12:40|436.64|433.52|437.01|433.89|437.15|434.03|436.64|433.52|0
1650910370000|2022-04-25 18:12:50|436.41|433.29|437.15|434.03|437.15|434.03|436.41|433.29|0
1650910380000|2022-04-25 18:13:00|437.01|433.89|437.01|433.89|437.01|433.89|436.86|433.74|0
1650910390000|2022-04-25 18:13:10|436.86|433.74|435.96|432.84|437.01|433.89|435.96|432.84|0
1650910400000|2022-04-25 18:13:20|435.81|432.69|434.62|431.5|435.89|432.77|434.62|431.5|0
1650910410000|2022-04-25 18:13:30|435.22|432.1|433.73|430.61|435.22|432.1|433.58|430.46|0
1650910420000|2022-04-25 18:13:40|434.32|431.2|434.32|431.2|434.32|431.2|433.88|430.76|0
1650910430000|2022-04-25 18:13:50|434.62|431.5|434.77|431.65|434.77|431.65|433.88|430.76|0
1650910440000|2022-04-25 18:14:00|435.07|431.95|435.22|432.1|435.22|432.1|434.77|431.65|0
1650910450000|2022-04-25 18:14:10|435.07|431.95|434.17|431.05|435.07|431.95|434.17|431.05|0
1650910460000|2022-04-25 18:14:20|434.47|431.35|432.99|429.87|434.47|431.35|432.99|429.87|0
1650910470000|2022-04-25 18:14:30|433.28|430.16|433.58|430.46|433.58|430.46|433.21|430.09|0
1650910480000|2022-04-25 18:14:40|433.73|430.61|433.13|430.01|433.73|430.61|433.13|430.01|0
1650910490000|2022-04-25 18:14:50|432.99|429.87|433.43|430.31|433.58|430.46|432.99|429.87|0
1650910500000|2022-04-25 18:15:00|433.73|430.61|433.73|430.61|433.73|430.61|433.13|430.01|0
1650910510000|2022-04-25 18:15:10|433.28|430.16|433.13|430.01|433.43|430.31|433.13|430.01|0
1650910520000|2022-04-25 18:15:20|432.99|429.87|432.24|429.12|432.99|429.87|431.95|428.83|0
1650910530000|2022-04-25 18:15:30|432.84|429.72|431.36|428.24|432.84|429.72|431.36|428.24|0
1650910540000|2022-04-25 18:15:40|431.65|428.53|431.06|427.94|431.65|428.53|431.06|427.94|0
1650910550000|2022-04-25 18:15:50|431.36|428.24|430.76|427.64|431.36|428.24|430.76|427.64|0
1650910560000|2022-04-25 18:16:00|430.47|427.35|430.47|427.35|430.47|427.35|430.02|426.9|0
1650910570000|2022-04-25 18:16:10|431.06|427.94|431.95|428.83|431.95|428.83|431.06|427.94|0
1650910580000|2022-04-25 18:16:20|431.21|428.09|430.76|427.64|431.21|428.09|430.76|427.64|0
1650910590000|2022-04-25 18:16:30|431.06|427.94|431.95|428.83|431.95|428.83|431.06|427.94|0
1650910600000|2022-04-25 18:16:40|431.8|428.68|431.5|428.38|431.8|428.68|431.28|428.16|0
1650910610000|2022-04-25 18:16:50|431.06|427.94|431.8|428.68|431.8|428.68|431.06|427.94|0
1650910620000|2022-04-25 18:17:00|431.21|428.09|431.06|427.94|431.21|428.09|430.76|427.64|0
1650910630000|2022-04-25 18:17:10|430.91|427.79|430.91|427.79|430.91|427.79|430.76|427.64|0
1650910640000|2022-04-25 18:17:20|431.43|428.31|431.35|428.23|431.43|428.31|431.14|428.02|0
1650910650000|2022-04-25 18:17:30|431.06|427.94|431.06|427.94|431.06|427.94|430.76|427.64|0
1650910660000|2022-04-25 18:17:40|430.61|427.49|430.1|426.98|430.61|427.49|430.1|426.98|0
1650910670000|2022-04-25 18:17:50|430.91|427.79|430.76|427.64|430.91|427.79|430.47|427.35|0
1650910680000|2022-04-25 18:18:00|430.47|427.35|429.58|426.46|430.47|427.35|429.58|426.46|0
1650910690000|2022-04-25 18:18:10|429.14|426.02|429.29|426.17|429.29|426.17|429.14|426.02|0
1650910700000|2022-04-25 18:18:20|429.43|426.31|428.84|425.72|429.43|426.31|428.84|425.72|0
1650910710000|2022-04-25 18:18:30|428.11|424.99|428.4|425.28|428.4|425.28|428.11|424.99|0
1650910720000|2022-04-25 18:18:40|428.69|425.57|429.28|426.16|429.28|426.16|428.55|425.43|0
1650910730000|2022-04-25 18:18:50|429.07|425.95|428.11|424.99|429.07|425.95|428.11|424.99|0
1650910740000|2022-04-25 18:19:00|428.4|425.28|428.18|425.06|428.4|425.28|428.11|424.99|0
1650910750000|2022-04-25 18:19:10|428.11|424.99|428.48|425.36|428.69|425.57|428.11|424.99|0
1650910760000|2022-04-25 18:19:20|428.84|425.72|429.58|426.46|429.58|426.46|428.84|425.72|0
1650910770000|2022-04-25 18:19:30|429.28|426.16|429.58|426.46|429.58|426.46|429.28|426.16|0
1650910780000|2022-04-25 18:19:40|429.73|426.61|429.14|426.02|429.73|426.61|428.99|425.87|0
1650910790000|2022-04-25 18:19:50|429.8|426.68|429.58|426.46|429.87|426.75|429.58|426.46|0
1650910800000|2022-04-25 18:20:00|429.28|426.16|429.07|425.95|429.28|426.16|428.84|425.72|0
1650910810000|2022-04-25 18:20:10|429.28|426.16|430.02|426.9|430.02|426.9|429.28|426.16|0
1650910820000|2022-04-25 18:20:20|430.47|427.35|430.61|427.49|431.06|427.94|430.47|427.35|0
1650910830000|2022-04-25 18:20:30|430.47|427.35|429.87|426.75|430.47|427.35|429.87|426.75|0
1650910840000|2022-04-25 18:20:40|429.28|426.16|429.14|426.02|429.28|426.16|428.99|425.87|0
1650910850000|2022-04-25 18:20:50|428.99|425.87|429.51|426.39|429.51|426.39|428.99|425.87|0
1650910860000|2022-04-25 18:21:00|429.58|426.46|429.14|426.02|429.58|426.46|429.14|426.02|0
1650910870000|2022-04-25 18:21:10|428.99|425.87|427.37|424.25|428.99|425.87|427.37|424.25|0
1650910880000|2022-04-25 18:21:20|427.52|424.4|426.49|423.37|427.52|424.4|426.49|423.37|0
1650910890000|2022-04-25 18:21:30|425.46|422.34|424.73|421.61|425.9|422.78|424.73|421.61|0
1650910900000|2022-04-25 18:21:40|424.87|421.75|425.75|422.63|425.75|422.63|424.87|421.75|0
1650910910000|2022-04-25 18:21:50|425.9|422.78|425.31|422.19|426.05|422.93|425.31|422.19|0
1650910920000|2022-04-25 18:22:00|425.46|422.34|426.05|422.93|426.05|422.93|425.46|422.34|0
1650910930000|2022-04-25 18:22:10|426.19|423.07|426.49|423.37|426.49|423.37|426.19|423.07|0
1650910940000|2022-04-25 18:22:20|426.63|423.51|426.19|423.07|426.63|423.51|426.19|423.07|0
1650910950000|2022-04-25 18:22:30|426.49|423.37|427.07|423.95|427.07|423.95|426.49|423.37|0
1650910960000|2022-04-25 18:22:40|427.37|424.25|427.22|424.1|427.66|424.54|427.22|424.1|0
1650910970000|2022-04-25 18:22:50|426.78|423.66|426.49|423.37|426.93|423.81|426.49|423.37|0
1650910980000|2022-04-25 18:23:00|426.34|423.22|428.69|425.57|428.76|425.64|425.9|422.78|0
1650910990000|2022-04-25 18:23:10|428.98|425.86|428.54|425.42|428.98|425.86|428.54|425.42|0
1650911000000|2022-04-25 18:23:20|428.25|425.13|427.66|424.54|428.25|425.13|427.66|424.54|0
1650911010000|2022-04-25 18:23:30|426.62|423.5|426.33|423.21|426.91|423.79|426.33|423.21|0
1650911020000|2022-04-25 18:23:40|426.47|423.35|426.62|423.5|426.77|423.65|426.47|423.35|0
1650911030000|2022-04-25 18:23:50|426.47|423.35|425.6|422.48|426.47|423.35|425.6|422.48|0
1650911040000|2022-04-25 18:24:00|426.03|422.91|426.03|422.91|426.18|423.06|426.03|422.91|0
1650911050000|2022-04-25 18:24:10|426.33|423.21|426.77|423.65|426.77|423.65|426.33|423.21|0
1650911060000|2022-04-25 18:24:20|427.21|424.09|427.5|424.38|427.5|424.38|427.21|424.09|0
1650911070000|2022-04-25 18:24:30|427.35|424.23|426.62|423.5|427.35|424.23|426.62|423.5|0
1650911080000|2022-04-25 18:24:40|426.47|423.35|426.33|423.21|426.62|423.5|426.33|423.21|0
1650911090000|2022-04-25 18:24:50|426.62|423.5|426.18|423.06|426.62|423.5|426.18|423.06|0
1650911100000|2022-04-25 18:25:00|426.62|423.5|426.11|422.99|426.91|423.79|426.11|422.99|0
1650911110000|2022-04-25 18:25:10|426.03|422.91|426.33|423.21|426.33|423.21|425.45|422.33|0
1650911120000|2022-04-25 18:25:20|426.62|423.5|427.06|423.94|427.06|423.94|426.62|423.5|0
1650911130000|2022-04-25 18:25:30|426.77|423.65|426.18|423.06|426.99|423.87|426.03|422.91|0
1650911140000|2022-04-25 18:25:40|426.26|423.14|426.91|423.79|426.91|423.79|426.26|423.14|0
1650911150000|2022-04-25 18:25:50|427.06|423.94|426.91|423.79|427.06|423.94|426.77|423.65|0
1650911160000|2022-04-25 18:26:00|426.77|423.65|426.33|423.21|426.77|423.65|426.33|423.21|0
1650911170000|2022-04-25 18:26:10|426.62|423.5|427.06|423.94|427.35|424.23|426.62|423.5|0
1650911180000|2022-04-25 18:26:20|427.5|424.38|427.06|423.94|427.64|424.52|427.06|423.94|0
1650911190000|2022-04-25 18:26:30|427.21|424.09|427.2|424.08|427.21|424.09|427.06|423.94|0
1650911200000|2022-04-25 18:26:40|426.77|423.65|426.91|423.79|426.91|423.79|426.77|423.65|0
1650911210000|2022-04-25 18:26:50|426.77|423.65|426.62|423.5|426.77|423.65|426.55|423.43|0
1650911220000|2022-04-25 18:27:00|427.06|423.94|426.62|423.5|427.06|423.94|426.62|423.5|0
1650911230000|2022-04-25 18:27:10|426.18|423.06|425.45|422.33|426.18|423.06|425.45|422.33|0
1650911240000|2022-04-25 18:27:20|425.38|422.26|425.45|422.33|425.45|422.33|425.01|421.89|0
1650911250000|2022-04-25 18:27:30|425.74|422.62|425.96|422.84|425.96|422.84|425.74|422.62|0
1650911260000|2022-04-25 18:27:40|426.18|423.06|426.33|423.21|426.33|423.21|425.89|422.77|0
1650911270000|2022-04-25 18:27:50|426.03|422.91|425.89|422.77|426.03|422.91|425.74|422.62|0
1650911280000|2022-04-25 18:28:00|425.74|422.62|425.59|422.47|425.74|422.62|425.59|422.47|0
1650911290000|2022-04-25 18:28:10|425.45|422.33|425.16|422.04|425.45|422.33|425.16|422.04|0
1650911300000|2022-04-25 18:28:20|425.01|421.89|424.72|421.6|425.01|421.89|424.72|421.6|0
1650911310000|2022-04-25 18:28:30|424.43|421.31|425.16|422.04|425.16|422.04|424.43|421.31|0
1650911320000|2022-04-25 18:28:40|425.74|422.62|426.33|423.21|426.33|423.21|425.74|422.62|0
1650911330000|2022-04-25 18:28:50|423.55|420.43|423.99|420.87|423.99|420.87|423.11|419.99|0
1650911340000|2022-04-25 18:29:00|424.13|421.01|423.7|420.58|424.57|421.45|423.7|420.58|0
1650911350000|2022-04-25 18:29:10|423.55|420.43|422.53|419.41|423.55|420.43|422.53|419.41|0
1650911360000|2022-04-25 18:29:20|422.24|419.12|422.39|419.27|422.39|419.27|422.09|418.97|0
1650911370000|2022-04-25 18:29:30|422.82|419.7|423.11|419.99|423.26|420.14|422.82|419.7|0
1650911380000|2022-04-25 18:29:40|423.55|420.43|423.26|420.14|423.55|420.43|423.26|420.14|0
1650911390000|2022-04-25 18:29:50|422.53|419.41|422.39|419.27|422.53|419.41|422.39|419.27|0
1650911400000|2022-04-25 18:30:00|422.09|418.97|422.09|418.97|422.09|418.97|421.8|418.68|0
1650911410000|2022-04-25 18:30:10|422.24|419.12|422.97|419.85|422.97|419.85|422.24|419.12|0
1650911420000|2022-04-25 18:30:20|422.82|419.7|422.68|419.56|422.97|419.85|422.68|419.56|0
1650911430000|2022-04-25 18:30:30|422.53|419.41|422.53|419.41|422.97|419.85|422.53|419.41|0
1650911440000|2022-04-25 18:30:40|422.68|419.56|422.82|419.7|422.97|419.85|422.68|419.56|0
1650911450000|2022-04-25 18:30:50|422.68|419.56|423.26|420.14|423.26|420.14|422.68|419.56|0
1650911460000|2022-04-25 18:31:00|422.82|419.7|421.8|418.68|423.11|419.99|421.8|418.68|0
1650911470000|2022-04-25 18:31:10|422.24|419.12|422.68|419.56|422.68|419.56|422.24|419.12|0
1650911480000|2022-04-25 18:31:20|422.82|419.7|422.82|419.7|422.82|419.7|422.68|419.56|0
1650911490000|2022-04-25 18:31:30|422.68|419.56|422.82|419.7|422.82|419.7|422.68|419.56|0
1650911500000|2022-04-25 18:31:40|423.11|419.99|422.97|419.85|423.11|419.99|422.82|419.7|0
1650911510000|2022-04-25 18:31:50|422.82|419.7|423.26|420.14|423.26|420.14|422.82|419.7|0
1650911520000|2022-04-25 18:32:00|423.04|419.92|423.11|419.99|423.11|419.99|423.04|419.92|0
1650911530000|2022-04-25 18:32:10|423.26|420.14|422.82|419.7|423.55|420.43|422.68|419.56|0
1650911540000|2022-04-25 18:32:20|422.68|419.56|422.02|418.9|422.68|419.56|422.02|418.9|0
1650911550000|2022-04-25 18:32:30|421.8|418.68|421.51|418.39|422.09|418.97|421.51|418.39|0
1650911560000|2022-04-25 18:32:40|421.22|418.1|421.66|418.54|421.66|418.54|421.22|418.1|0
1650911570000|2022-04-25 18:32:50|421.51|418.39|421.22|418.1|421.8|418.68|421.22|418.1|0
1650911580000|2022-04-25 18:33:00|420.93|417.81|420.93|417.81|421.08|417.96|420.93|417.81|0
1650911590000|2022-04-25 18:33:10|421.37|418.25|421.37|418.25|421.51|418.39|421.3|418.18|0
1650911600000|2022-04-25 18:33:20|421.22|418.1|421.08|417.96|421.22|418.1|420.93|417.81|0
1650911610000|2022-04-25 18:33:30|421.22|418.1|421.08|417.96|421.37|418.25|421.08|417.96|0
1650911620000|2022-04-25 18:33:40|421.95|418.83|422.24|419.12|422.24|419.12|421.95|418.83|0
1650911630000|2022-04-25 18:33:50|422.53|419.41|421.66|418.54|422.53|419.41|421.66|418.54|0
1650911640000|2022-04-25 18:34:00|421.22|418.1|421.8|418.68|421.8|418.68|421.08|417.96|0
1650911650000|2022-04-25 18:34:10|420.93|417.81|420.93|417.81|420.93|417.81|420.79|417.67|0
1650911660000|2022-04-25 18:34:20|421.08|417.96|421.66|418.54|421.66|418.54|421.08|417.96|0
1650911670000|2022-04-25 18:34:30|421.22|418.1|421.66|418.54|421.66|418.54|421.22|418.1|0
1650911680000|2022-04-25 18:34:40|421.51|418.39|421.44|418.32|421.51|418.39|421.44|418.32|0
1650911690000|2022-04-25 18:34:50|421.8|418.68|421.95|418.83|421.95|418.83|421.66|418.54|0
1650911700000|2022-04-25 18:35:00|421.22|418.1|421.37|418.25|421.51|418.39|421.22|418.1|0
1650911710000|2022-04-25 18:35:10|422.09|418.97|421.66|418.54|422.09|418.97|421.66|418.54|0
1650911720000|2022-04-25 18:35:20|421.22|418.1|421.88|418.76|421.88|418.76|421.22|418.1|0
1650911730000|2022-04-25 18:35:30|421.8|418.68|421.15|418.03|421.8|418.68|421.08|417.96|0
1650911740000|2022-04-25 18:35:40|421.37|418.25|422.24|419.12|422.24|419.12|421.37|418.25|0
1650911750000|2022-04-25 18:35:50|422.09|418.97|422.09|418.97|422.09|418.97|421.8|418.68|0
1650911760000|2022-04-25 18:36:00|422.31|419.19|422.09|418.97|422.31|419.19|422.09|418.97|0
1650911770000|2022-04-25 18:36:10|422.67|419.55|423.55|420.43|423.55|420.43|422.67|419.55|0
1650911780000|2022-04-25 18:36:20|423.4|420.28|423.69|420.57|423.69|420.57|423.4|420.28|0
1650911790000|2022-04-25 18:36:30|423.55|420.43|423.98|420.86|424.28|421.16|423.55|420.43|0
1650911800000|2022-04-25 18:36:40|423.84|420.72|423.4|420.28|423.84|420.72|423.26|420.14|0
1650911810000|2022-04-25 18:36:50|423.84|420.72|423.4|420.28|423.84|420.72|423.4|420.28|0
1650911820000|2022-04-25 18:37:00|423.55|420.43|423.84|420.72|424.13|421.01|423.55|420.43|0
1650911830000|2022-04-25 18:37:10|424.13|421.01|424.28|421.16|424.28|421.16|423.84|420.72|0
1650911840000|2022-04-25 18:37:20|424.57|421.45|423.84|420.72|424.57|421.45|423.69|420.57|0
1650911850000|2022-04-25 18:37:30|423.69|420.57|423.84|420.72|423.84|420.72|423.55|420.43|0
1650911860000|2022-04-25 18:37:40|423.55|420.43|423.11|419.99|423.69|420.57|423.11|419.99|0
1650911870000|2022-04-25 18:37:50|423.33|420.21|423.11|419.99|423.4|420.28|423.11|419.99|0
1650911880000|2022-04-25 18:38:00|422.96|419.84|423.11|419.99|423.11|419.99|422.96|419.84|0
1650911890000|2022-04-25 18:38:10|423.26|420.14|422.96|419.84|423.26|420.14|422.96|419.84|0
1650911900000|2022-04-25 18:38:20|422.67|419.55|422.96|419.84|423.4|420.28|422.67|419.55|0
1650911910000|2022-04-25 18:38:30|422.82|419.7|422.67|419.55|423.11|419.99|422.67|419.55|0
1650911920000|2022-04-25 18:38:40|422.38|419.26|422.09|418.97|422.38|419.26|422.09|418.97|0
1650911930000|2022-04-25 18:38:50|421.95|418.83|422.96|419.84|422.96|419.84|421.95|418.83|0
1650911940000|2022-04-25 18:39:00|423.4|420.28|423.11|419.99|423.4|420.28|423.11|419.99|0
1650911950000|2022-04-25 18:39:10|423.4|420.28|423.4|420.28|423.4|420.28|423.11|419.99|0
1650911960000|2022-04-25 18:39:20|423.11|419.99|423.98|420.86|423.98|420.86|423.11|419.99|0
1650911970000|2022-04-25 18:39:30|424.13|421.01|424.28|421.16|424.28|421.16|423.84|420.72|0
1650911980000|2022-04-25 18:39:40|424.42|421.3|423.98|420.86|424.71|421.59|423.98|420.86|0
1650911990000|2022-04-25 18:39:50|424.57|421.45|425.15|422.03|425.15|422.03|424.42|421.3|0
1650912000000|2022-04-25 18:40:00|426.17|423.05|426.47|423.35|426.47|423.35|426.17|423.05|0
1650912010000|2022-04-25 18:40:10|426.32|423.2|425.44|422.32|426.32|423.2|425.44|422.32|0
1650912020000|2022-04-25 18:40:20|425.15|422.03|425.23|422.11|425.44|422.32|425.15|422.03|0
1650912030000|2022-04-25 18:40:30|425.15|422.03|425.3|422.18|425.59|422.47|425.15|422.03|0
1650912040000|2022-04-25 18:40:40|425.15|422.03|424.42|421.3|425.3|422.18|424.27|421.15|0
1650912050000|2022-04-25 18:40:50|423.69|420.57|424.57|421.45|424.71|421.59|423.69|420.57|0
1650912060000|2022-04-25 18:41:00|424.71|421.59|425.15|422.03|425.15|422.03|424.57|421.45|0
1650912070000|2022-04-25 18:41:10|425.3|422.18|424.93|421.81|425.3|422.18|424.93|421.81|0
1650912080000|2022-04-25 18:41:20|424.86|421.74|424.86|421.74|425|421.88|424.86|421.74|0
1650912090000|2022-04-25 18:41:30|425.08|421.96|424.57|421.45|425.08|421.96|424.57|421.45|0
1650912100000|2022-04-25 18:41:40|425.15|422.03|425.08|421.96|425.15|422.03|425|421.88|0
1650912110000|2022-04-25 18:41:50|424.57|421.45|424.57|421.45|424.71|421.59|424.57|421.45|0
1650912120000|2022-04-25 18:42:00|424.86|421.74|423.69|420.57|424.86|421.74|423.69|420.57|0
1650912130000|2022-04-25 18:42:10|423.4|420.28|424.57|421.45|424.57|421.45|423.4|420.28|0
1650912140000|2022-04-25 18:42:20|424.35|421.23|424.27|421.15|424.35|421.23|424.13|421.01|0
1650912150000|2022-04-25 18:42:30|423.84|420.72|423.98|420.86|423.98|420.86|423.69|420.57|0
1650912160000|2022-04-25 18:42:40|423.84|420.72|424.27|421.15|424.27|421.15|423.84|420.72|0
1650912170000|2022-04-25 18:42:50|424.13|421.01|423.54|420.42|424.13|421.01|423.54|420.42|0
1650912180000|2022-04-25 18:43:00|423.33|420.21|423.77|420.65|423.77|420.65|423.25|420.13|0
1650912190000|2022-04-25 18:43:10|423.69|420.57|424.71|421.59|424.71|421.59|423.69|420.57|0
1650912200000|2022-04-25 18:43:20|423.98|420.86|424.27|421.15|424.27|421.15|423.98|420.86|0
1650912210000|2022-04-25 18:43:30|423.69|420.57|423.4|420.28|423.69|420.57|423.4|420.28|0
1650912220000|2022-04-25 18:43:40|423.98|420.86|424.13|421.01|424.27|421.15|423.98|420.86|0
1650912230000|2022-04-25 18:43:50|423.84|420.72|423.84|420.72|423.84|420.72|423.69|420.57|0
1650912240000|2022-04-25 18:44:00|423.98|420.86|423.69|420.57|423.98|420.86|423.69|420.57|0
1650912250000|2022-04-25 18:44:10|423.4|420.28|423.98|420.86|423.98|420.86|423.4|420.28|0
1650912260000|2022-04-25 18:44:20|424.13|421.01|424.93|421.81|424.93|421.81|424.13|421.01|0
1650912270000|2022-04-25 18:44:30|425|421.88|425.15|422.03|425.3|422.18|425|421.88|0
1650912280000|2022-04-25 18:44:40|426.03|422.91|426.32|423.2|426.32|423.2|425.88|422.76|0
1650912290000|2022-04-25 18:44:50|426.03|422.91|425.59|422.47|426.03|422.91|425.44|422.32|0
1650912300000|2022-04-25 18:45:00|425.88|422.76|425.81|422.69|425.88|422.76|425.73|422.61|0
1650912310000|2022-04-25 18:45:10|426.17|423.05|426.61|423.49|426.76|423.64|426.17|423.05|0
1650912320000|2022-04-25 18:45:20|426.69|423.57|426.17|423.05|426.69|423.57|426.17|423.05|0
1650912330000|2022-04-25 18:45:30|425.81|422.69|425.59|422.47|425.81|422.69|425.59|422.47|0
1650912340000|2022-04-25 18:45:40|425.44|422.32|425.15|422.03|425.59|422.47|425.15|422.03|0
1650912350000|2022-04-25 18:45:50|424.56|421.44|424.13|421.01|424.56|421.44|424.13|421.01|0
1650912360000|2022-04-25 18:46:00|423.4|420.28|423.11|419.99|423.4|420.28|423.11|419.99|0
1650912370000|2022-04-25 18:46:10|422.67|419.55|421.94|418.82|422.67|419.55|421.94|418.82|0
1650912380000|2022-04-25 18:46:20|421.65|418.53|421.51|418.39|421.65|418.53|421.07|417.95|0
1650912390000|2022-04-25 18:46:30|420.93|417.81|419.77|416.65|420.93|417.81|419.62|416.5|0
1650912400000|2022-04-25 18:46:40|419.48|416.36|419.62|416.5|419.62|416.5|419.48|416.36|0
1650912410000|2022-04-25 18:46:50|419.48|416.36|419.12|416|419.48|416.36|419.12|416|0
1650912420000|2022-04-25 18:47:00|419.04|415.92|419.91|416.79|419.91|416.79|419.04|415.92|0
1650912430000|2022-04-25 18:47:10|419.7|416.58|419.62|416.5|419.77|416.65|419.62|416.5|0
1650912440000|2022-04-25 18:47:20|418.61|415.49|418.75|415.63|419.04|415.92|418.61|415.49|0
1650912450000|2022-04-25 18:47:30|418.61|415.49|418.32|415.2|418.61|415.49|418.17|415.05|0
1650912460000|2022-04-25 18:47:40|418.17|415.05|418.9|415.78|418.9|415.78|418.17|415.05|0
1650912470000|2022-04-25 18:47:50|419.04|415.92|418.46|415.34|419.04|415.92|418.46|415.34|0
1650912480000|2022-04-25 18:48:00|418.75|415.63|419.48|416.36|419.48|416.36|418.75|415.63|0
1650912490000|2022-04-25 18:48:10|419.33|416.21|419.62|416.5|419.62|416.5|419.19|416.07|0
1650912500000|2022-04-25 18:48:20|419.19|416.07|418.75|415.63|419.19|416.07|418.75|415.63|0
1650912510000|2022-04-25 18:48:30|418.68|415.56|418.61|415.49|418.68|415.56|418.25|415.13|0
1650912520000|2022-04-25 18:48:40|418.46|415.34|418.32|415.2|418.68|415.56|418.32|415.2|0
1650912530000|2022-04-25 18:48:50|418.46|415.34|418.46|415.34|418.46|415.34|418.32|415.2|0
1650912540000|2022-04-25 18:49:00|418.17|415.05|418.17|415.05|418.32|415.2|418.17|415.05|0
1650912550000|2022-04-25 18:49:10|418.32|415.2|418.17|415.05|418.32|415.2|418.17|415.05|0
1650912560000|2022-04-25 18:49:20|418.32|415.2|418.17|415.05|418.46|415.34|418.17|415.05|0
1650912570000|2022-04-25 18:49:30|418.32|415.2|418.32|415.2|418.32|415.2|418.32|415.2|0
1650912580000|2022-04-25 18:49:40|418.46|415.34|418.61|415.49|418.61|415.49|418.32|415.2|0
1650912590000|2022-04-25 18:49:50|418.32|415.2|418.32|415.2|418.61|415.49|418.32|415.2|0
1650912600000|2022-04-25 18:50:00|418.46|415.34|418.46|415.34|418.83|415.71|418.46|415.34|0
1650912610000|2022-04-25 18:50:10|418.17|415.05|418.17|415.05|418.32|415.2|418.17|415.05|0
1650912620000|2022-04-25 18:50:20|418.61|415.49|418.9|415.78|419.04|415.92|418.61|415.49|0
1650912630000|2022-04-25 18:50:30|418.75|415.63|419.04|415.92|419.04|415.92|418.75|415.63|0
1650912640000|2022-04-25 18:50:40|418.9|415.78|418.97|415.85|418.97|415.85|418.9|415.78|0
1650912650000|2022-04-25 18:50:50|418.83|415.71|418.61|415.49|419.18|416.06|418.61|415.49|0
1650912660000|2022-04-25 18:51:00|418.17|415.05|419.04|415.92|419.04|415.92|418.17|415.05|0
1650912670000|2022-04-25 18:51:10|419.18|416.06|418.9|415.78|419.18|416.06|418.61|415.49|0
1650912680000|2022-04-25 18:51:20|419.26|416.14|419.18|416.06|419.26|416.14|419.04|415.92|0
1650912690000|2022-04-25 18:51:30|419.33|416.21|418.32|415.2|419.33|416.21|418.32|415.2|0
1650912700000|2022-04-25 18:51:40|418.17|415.05|418.83|415.71|419.04|415.92|418.17|415.05|0
1650912710000|2022-04-25 18:51:50|417.88|414.76|417.74|414.62|418.46|415.34|417.74|414.62|0
1650912720000|2022-04-25 18:52:00|417.59|414.47|417.45|414.33|417.59|414.47|417.45|414.33|0
1650912730000|2022-04-25 18:52:10|417.59|414.47|417.38|414.26|417.59|414.47|417.31|414.19|0
1650912740000|2022-04-25 18:52:20|417.31|414.19|418.03|414.91|418.17|415.05|417.31|414.19|0
1650912750000|2022-04-25 18:52:30|418.17|415.05|417.88|414.76|418.17|415.05|417.59|414.47|0
1650912760000|2022-04-25 18:52:40|417.74|414.62|417.45|414.33|417.74|414.62|417.45|414.33|0
1650912770000|2022-04-25 18:52:50|418.03|414.91|417.81|414.69|418.03|414.91|417.74|414.62|0
1650912780000|2022-04-25 18:53:00|417.74|414.62|416.73|413.61|417.74|414.62|416.73|413.61|0
1650912790000|2022-04-25 18:53:10|416.58|413.46|416.44|413.32|416.58|413.46|416.44|413.32|0
1650912800000|2022-04-25 18:53:20|416.58|413.46|416.15|413.03|416.58|413.46|416.15|413.03|0
1650912810000|2022-04-25 18:53:30|416.44|413.32|416.51|413.39|416.51|413.39|416.3|413.18|0
1650912820000|2022-04-25 18:53:40|417.3|414.18|416.44|413.32|417.45|414.33|416.44|413.32|0
1650912830000|2022-04-25 18:53:50|415.86|412.74|416.73|413.61|416.73|413.61|415.86|412.74|0
1650912840000|2022-04-25 18:54:00|416.44|413.32|416.23|413.11|416.73|413.61|416.23|413.11|0
1650912850000|2022-04-25 18:54:10|416.44|413.32|416.15|413.03|416.44|413.32|416.15|413.03|0
1650912860000|2022-04-25 18:54:20|415.86|412.74|416.15|413.03|416.15|413.03|415.86|412.74|0
1650912870000|2022-04-25 18:54:30|416.3|413.18|416.3|413.18|416.3|413.18|416.15|413.03|0
1650912880000|2022-04-25 18:54:40|415.72|412.6|415.58|412.46|415.86|412.74|415.43|412.31|0
1650912890000|2022-04-25 18:54:50|415.43|412.31|415.72|412.6|415.72|412.6|415.43|412.31|0
1650912900000|2022-04-25 18:55:00|415.43|412.31|415.86|412.74|415.86|412.74|415.43|412.31|0
1650912910000|2022-04-25 18:55:10|415.43|412.31|415.29|412.17|415.43|412.31|415.29|412.17|0
1650912920000|2022-04-25 18:55:20|415.58|412.46|415.58|412.46|415.86|412.74|415.58|412.46|0
1650912930000|2022-04-25 18:55:30|415.86|412.74|416.44|413.32|416.44|413.32|415.86|412.74|0
1650912940000|2022-04-25 18:55:40|416.29|413.17|416.15|413.03|416.29|413.17|416.15|413.03|0
1650912950000|2022-04-25 18:55:50|415.86|412.74|416.01|412.89|416.23|413.11|415.86|412.74|0
1650912960000|2022-04-25 18:56:00|416.29|413.17|416.73|413.61|416.73|413.61|416.29|413.17|0
1650912970000|2022-04-25 18:56:10|416.01|412.89|416.73|413.61|416.8|413.68|416.01|412.89|0
1650912980000|2022-04-25 18:56:20|417.16|414.04|417.02|413.9|417.16|414.04|416.87|413.75|0
1650912990000|2022-04-25 18:56:30|416.73|413.61|416.44|413.32|416.73|413.61|416.29|413.17|0
1650913000000|2022-04-25 18:56:40|416.87|413.75|417.16|414.04|417.16|414.04|416.87|413.75|0
1650913010000|2022-04-25 18:56:50|417.3|414.18|417.16|414.04|417.3|414.18|416.8|413.68|0
1650913020000|2022-04-25 18:57:00|416.87|413.75|417.3|414.18|417.3|414.18|416.87|413.75|0
1650913030000|2022-04-25 18:57:10|417.45|414.33|417.16|414.04|417.45|414.33|417.16|414.04|0
1650913040000|2022-04-25 18:57:20|416.87|413.75|417.3|414.18|417.59|414.47|416.87|413.75|0
1650913050000|2022-04-25 18:57:30|417.45|414.33|417.74|414.62|417.74|414.62|417.3|414.18|0
1650913060000|2022-04-25 18:57:40|417.88|414.76|418.89|415.77|418.89|415.77|417.88|414.76|0
1650913070000|2022-04-25 18:57:50|419.47|416.35|418.6|415.48|419.47|416.35|418.6|415.48|0
1650913080000|2022-04-25 18:58:00|418.75|415.63|419.33|416.21|419.33|416.21|418.6|415.48|0
1650913090000|2022-04-25 18:58:10|419.69|416.57|419.43|416.31|419.69|416.57|417.07|413.95|0
1650913100000|2022-04-25 18:58:20|419.8|416.68|420.45|417.33|420.45|417.33|419.8|416.68|0
1650913110000|2022-04-25 18:58:30|420.01|416.89|419.72|416.6|420.01|416.89|419.43|416.31|0
1650913120000|2022-04-25 18:58:40|420.16|417.04|420.01|416.89|420.16|417.04|420.01|416.89|0
1650913130000|2022-04-25 18:58:50|419.57|416.45|419.65|416.53|419.72|416.6|419.57|416.45|0
1650913140000|2022-04-25 18:59:00|420.3|417.18|421.03|417.91|421.03|417.91|420.3|417.18|0
1650913150000|2022-04-25 18:59:10|420.88|417.76|421.32|418.2|421.75|418.63|420.88|417.76|0
1650913160000|2022-04-25 18:59:20|421.54|418.42|421.32|418.2|421.75|418.63|421.32|418.2|0
1650913170000|2022-04-25 18:59:30|421.46|418.34|421.61|418.49|421.61|418.49|421.32|418.2|0
1650913180000|2022-04-25 18:59:40|421.46|418.34|421.17|418.05|421.46|418.34|421.17|418.05|0
1650913190000|2022-04-25 18:59:50|421.32|418.2|421.9|418.78|421.9|418.78|421.17|418.05|0
1650913200000|2022-04-25 19:00:00|421.75|418.63|421.61|418.49|421.9|418.78|421.61|418.49|0
1650913210000|2022-04-25 19:00:10|421.17|418.05|421.03|417.91|421.17|418.05|420.59|417.47|0
1650913220000|2022-04-25 19:00:20|421.17|418.05|422.05|418.93|422.05|418.93|421.17|418.05|0
1650913230000|2022-04-25 19:00:30|422.63|419.51|422.48|419.36|422.63|419.51|422.05|418.93|0
1650913240000|2022-04-25 19:00:40|422.19|419.07|421.75|418.63|422.19|419.07|421.75|418.63|0
1650913250000|2022-04-25 19:00:50|421.46|418.34|421.75|418.63|422.19|419.07|421.46|418.34|0
1650913260000|2022-04-25 19:01:00|421.61|418.49|423.5|420.38|423.5|420.38|421.61|418.49|0
1650913270000|2022-04-25 19:01:10|423.8|420.68|424.38|421.26|424.38|421.26|423.5|420.38|0
1650913280000|2022-04-25 19:01:20|423.79|420.67|424.31|421.19|424.31|421.19|423.79|420.67|0
1650913290000|2022-04-25 19:01:30|424.23|421.11|424.53|421.41|424.67|421.55|424.23|421.11|0
1650913300000|2022-04-25 19:01:40|424.09|420.97|424.53|421.41|424.67|421.55|424.09|420.97|0
1650913310000|2022-04-25 19:01:50|424.23|421.11|424.67|421.55|424.67|421.55|424.23|421.11|0
1650913320000|2022-04-25 19:02:00|424.82|421.7|425.11|421.99|425.26|422.14|424.82|421.7|0
1650913330000|2022-04-25 19:02:10|424.67|421.55|425.04|421.92|425.04|421.92|424.67|421.55|0
1650913340000|2022-04-25 19:02:20|425.26|422.14|424.67|421.55|425.26|422.14|424.67|421.55|0
1650913350000|2022-04-25 19:02:30|424.53|421.41|424.23|421.11|424.53|421.41|424.23|421.11|0
1650913360000|2022-04-25 19:02:40|424.16|421.04|424.96|421.84|425.11|421.99|424.16|421.04|0
1650913370000|2022-04-25 19:02:50|425.4|422.28|425.55|422.43|425.63|422.51|425.4|422.28|0
1650913380000|2022-04-25 19:03:00|425.26|422.14|425.7|422.58|425.7|422.58|425.26|422.14|0
1650913390000|2022-04-25 19:03:10|425.99|422.87|427.16|424.04|427.16|424.04|425.99|422.87|0
1650913400000|2022-04-25 19:03:20|427.31|424.19|428.19|425.07|428.19|425.07|427.31|424.19|0
1650913410000|2022-04-25 19:03:30|427.9|424.78|428.34|425.22|428.34|425.22|427.6|424.48|0
1650913420000|2022-04-25 19:03:40|428.19|425.07|427.97|424.85|428.34|425.22|427.97|424.85|0
1650913430000|2022-04-25 19:03:50|428.19|425.07|428.19|425.07|428.19|425.07|428.19|425.07|0
1650913440000|2022-04-25 19:04:00|428.34|425.22|429.81|426.69|429.89|426.77|428.34|425.22|0
1650913450000|2022-04-25 19:04:10|428.93|425.81|429.22|426.1|429.52|426.4|428.93|425.81|0
1650913460000|2022-04-25 19:04:20|429.81|426.69|429.89|426.77|429.89|426.77|429.52|426.4|0
1650913470000|2022-04-25 19:04:30|429.66|426.54|429.37|426.25|429.66|426.54|429.22|426.1|0
1650913480000|2022-04-25 19:04:40|429.22|426.1|428.93|425.81|429.22|426.1|428.93|425.81|0
1650913490000|2022-04-25 19:04:50|428.71|425.59|428.48|425.36|428.71|425.59|428.34|425.22|0
1650913500000|2022-04-25 19:05:00|427.97|424.85|428.34|425.22|428.34|425.22|427.97|424.85|0
1650913510000|2022-04-25 19:05:10|428.48|425.36|429.66|426.54|429.66|426.54|428.48|425.36|0
1650913520000|2022-04-25 19:05:20|429.51|426.39|429.37|426.25|429.51|426.39|429.37|426.25|0
1650913530000|2022-04-25 19:05:30|429.51|426.39|429.51|426.39|429.96|426.84|429.51|426.39|0
1650913540000|2022-04-25 19:05:40|429.37|426.25|428.04|424.92|429.37|426.25|428.04|424.92|0
1650913550000|2022-04-25 19:05:50|427.31|424.19|428.19|425.07|428.19|425.07|427.31|424.19|0
1650913560000|2022-04-25 19:06:00|427.9|424.78|428.34|425.22|428.63|425.51|427.75|424.63|0
1650913570000|2022-04-25 19:06:10|428.04|424.92|428.34|425.22|428.34|425.22|428.04|424.92|0
1650913580000|2022-04-25 19:06:20|428.48|425.36|428.41|425.29|428.48|425.36|428.19|425.07|0
1650913590000|2022-04-25 19:06:30|428.48|425.36|428.78|425.66|428.78|425.66|428.19|425.07|0
1650913600000|2022-04-25 19:06:40|428.93|425.81|429.66|426.54|429.66|426.54|428.93|425.81|0
1650913610000|2022-04-25 19:06:50|429.37|426.25|429.07|425.95|429.37|426.25|429.07|425.95|0
1650913620000|2022-04-25 19:07:00|428.78|425.66|429.07|425.95|429.51|426.39|428.78|425.66|0
1650913630000|2022-04-25 19:07:10|429.51|426.39|430.1|426.98|430.25|427.13|429.51|426.39|0
1650913640000|2022-04-25 19:07:20|430.55|427.43|430.69|427.57|430.69|427.57|430.25|427.13|0
1650913650000|2022-04-25 19:07:30|431.43|428.31|430.4|427.28|431.43|428.31|430.4|427.28|0
1650913660000|2022-04-25 19:07:40|430.1|426.98|429.81|426.69|430.1|426.98|429.81|426.69|0
1650913670000|2022-04-25 19:07:50|430.1|426.98|430.55|427.43|430.55|427.43|430.1|426.98|0
1650913680000|2022-04-25 19:08:00|431.14|428.02|430.69|427.57|431.14|428.02|430.62|427.5|0
1650913690000|2022-04-25 19:08:10|430.1|426.98|429.51|426.39|430.1|426.98|429.51|426.39|0
1650913700000|2022-04-25 19:08:20|429.66|426.54|430.1|426.98|430.1|426.98|429.66|426.54|0
1650913710000|2022-04-25 19:08:30|430.25|427.13|430.25|427.13|430.4|427.28|430.25|427.13|0
1650913720000|2022-04-25 19:08:40|430.1|426.98|430.1|426.98|430.1|426.98|429.96|426.84|0
1650913730000|2022-04-25 19:08:50|429.66|426.54|429.22|426.1|429.66|426.54|429.22|426.1|0
1650913740000|2022-04-25 19:09:00|429.51|426.39|429.74|426.62|430.1|426.98|429.51|426.39|0
1650913750000|2022-04-25 19:09:10|429.44|426.32|428.63|425.51|429.44|426.32|428.48|425.36|0
1650913760000|2022-04-25 19:09:20|428.92|425.8|429.3|426.18|429.51|426.39|428.92|425.8|0
1650913770000|2022-04-25 19:09:30|428.92|425.8|428.48|425.36|429.07|425.95|428.48|425.36|0
1650913780000|2022-04-25 19:09:40|427.89|424.77|427.89|424.77|427.89|424.77|427.6|424.48|0
1650913790000|2022-04-25 19:09:50|427.6|424.48|428.41|425.29|428.41|425.29|427.6|424.48|0
1650913800000|2022-04-25 19:10:00|428.78|425.66|428.92|425.8|428.92|425.8|428.78|425.66|0
1650913810000|2022-04-25 19:10:10|428.04|424.92|427.6|424.48|428.19|425.07|427.6|424.48|0
1650913820000|2022-04-25 19:10:20|427.75|424.63|428.63|425.51|428.63|425.51|427.75|424.63|0
1650913830000|2022-04-25 19:10:30|428.48|425.36|428.04|424.92|428.48|425.36|427.75|424.63|0
1650913840000|2022-04-25 19:10:40|427.75|424.63|427.6|424.48|428.04|424.92|427.6|424.48|0
1650913850000|2022-04-25 19:10:50|427.45|424.33|426.87|423.75|427.45|424.33|426.87|423.75|0
1650913860000|2022-04-25 19:11:00|427.31|424.19|425.92|422.8|427.31|424.19|425.69|422.57|0
1650913870000|2022-04-25 19:11:10|426.28|423.16|427.45|424.33|427.45|424.33|426.28|423.16|0
1650913880000|2022-04-25 19:11:20|428.19|425.07|428.04|424.92|428.19|425.07|427.6|424.48|0
1650913890000|2022-04-25 19:11:30|428.33|425.21|428.19|425.07|428.48|425.36|428.04|424.92|0
1650913900000|2022-04-25 19:11:40|427.75|424.63|427.31|424.19|427.75|424.63|427.31|424.19|0
1650913910000|2022-04-25 19:11:50|427.45|424.33|427.01|423.89|427.75|424.63|427.01|423.89|0
1650913920000|2022-04-25 19:12:00|426.72|423.6|427.01|423.89|427.16|424.04|426.57|423.45|0
1650913930000|2022-04-25 19:12:10|426.28|423.16|426.72|423.6|427.16|424.04|426.28|423.16|0
1650913940000|2022-04-25 19:12:20|426.57|423.45|426.72|423.6|426.86|423.74|426.57|423.45|0
1650913950000|2022-04-25 19:12:30|426.86|423.74|428.19|425.07|428.33|425.21|426.86|423.74|0
1650913960000|2022-04-25 19:12:40|428.04|424.92|427.75|424.63|428.04|424.92|427.01|423.89|0
1650913970000|2022-04-25 19:12:50|427.89|424.77|428.19|425.07|428.19|425.07|427.89|424.77|0
1650913980000|2022-04-25 19:13:00|428.63|425.51|428.48|425.36|428.63|425.51|428.33|425.21|0
1650913990000|2022-04-25 19:13:10|428.33|425.21|428.48|425.36|428.48|425.36|428.33|425.21|0
1650914000000|2022-04-25 19:13:20|427.75|424.63|427.16|424.04|427.75|424.63|427.16|424.04|0
1650914010000|2022-04-25 19:13:30|427.3|424.18|427.16|424.04|427.89|424.77|427.16|424.04|0
1650914020000|2022-04-25 19:13:40|427.45|424.33|427.01|423.89|427.45|424.33|427.01|423.89|0
1650914030000|2022-04-25 19:13:50|427.16|424.04|427.01|423.89|427.16|424.04|426.86|423.74|0
1650914040000|2022-04-25 19:14:00|427.6|424.48|426.72|423.6|427.6|424.48|426.42|423.3|0
1650914050000|2022-04-25 19:14:10|426.86|423.74|426.86|423.74|426.86|423.74|426.72|423.6|0
1650914060000|2022-04-25 19:14:20|426.28|423.16|427.16|424.04|427.16|424.04|426.13|423.01|0
1650914070000|2022-04-25 19:14:30|426.42|423.3|425.84|422.72|426.86|423.74|425.84|422.72|0
1650914080000|2022-04-25 19:14:40|425.98|422.86|426.28|423.16|426.28|423.16|425.98|422.86|0
1650914090000|2022-04-25 19:14:50|426.13|423.01|425.11|421.99|426.13|423.01|425.11|421.99|0
1650914100000|2022-04-25 19:15:00|424.37|421.25|423.5|420.38|424.96|421.84|423.5|420.38|0
1650914110000|2022-04-25 19:15:10|423.35|420.23|423.06|419.94|423.35|420.23|422.62|419.5|0
1650914120000|2022-04-25 19:15:20|423.35|420.23|424.23|421.11|424.23|421.11|423.35|420.23|0
1650914130000|2022-04-25 19:15:30|424.37|421.25|423.79|420.67|424.52|421.4|423.35|420.23|0
1650914140000|2022-04-25 19:15:40|423.2|420.08|422.04|418.92|423.28|420.16|422.04|418.92|0
1650914150000|2022-04-25 19:15:50|422.33|419.21|422.18|419.06|422.33|419.21|421.75|418.63|0
1650914160000|2022-04-25 19:16:00|421.75|418.63|421.75|418.63|421.75|418.63|421.31|418.19|0
1650914170000|2022-04-25 19:16:10|421.46|418.34|421.17|418.05|421.46|418.34|420.87|417.75|0
1650914180000|2022-04-25 19:16:20|421.02|417.9|421.31|418.19|421.31|418.19|421.02|417.9|0
1650914190000|2022-04-25 19:16:30|421.39|418.27|421.6|418.48|421.75|418.63|421.31|418.19|0
1650914200000|2022-04-25 19:16:40|421.89|418.77|420.87|417.75|422.04|418.92|420.87|417.75|0
1650914210000|2022-04-25 19:16:50|421.16|418.04|422.33|419.21|422.33|419.21|421.16|418.04|0
1650914220000|2022-04-25 19:17:00|422.18|419.06|422.48|419.36|422.62|419.5|422.18|419.06|0
1650914230000|2022-04-25 19:17:10|422.62|419.5|421.31|418.19|422.62|419.5|421.31|418.19|0
1650914240000|2022-04-25 19:17:20|421.02|417.9|421.16|418.04|421.31|418.19|421.02|417.9|0
1650914250000|2022-04-25 19:17:30|421.31|418.19|421.16|418.04|421.31|418.19|421.16|418.04|0
1650914260000|2022-04-25 19:17:40|421.46|418.34|421.31|418.19|421.46|418.34|421.31|418.19|0
1650914270000|2022-04-25 19:17:50|421.46|418.34|421.6|418.48|421.89|418.77|421.46|418.34|0
1650914280000|2022-04-25 19:18:00|420.87|417.75|421.24|418.12|421.24|418.12|420.87|417.75|0
1650914290000|2022-04-25 19:18:10|421.16|418.04|420.15|417.03|421.16|418.04|420.15|417.03|0
1650914300000|2022-04-25 19:18:20|420.58|417.46|419.57|416.45|420.58|417.46|419.57|416.45|0
1650914310000|2022-04-25 19:18:30|419.42|416.3|419.57|416.45|419.71|416.59|419.42|416.3|0
1650914320000|2022-04-25 19:18:40|419.71|416.59|419.35|416.23|419.71|416.59|419.21|416.09|0
1650914330000|2022-04-25 19:18:50|420|416.88|418.99|415.87|420|416.88|418.99|415.87|0
1650914340000|2022-04-25 19:19:00|419.13|416.01|419.42|416.3|419.42|416.3|418.84|415.72|0
1650914350000|2022-04-25 19:19:10|419.71|416.59|419.35|416.23|419.86|416.74|419.35|416.23|0
1650914360000|2022-04-25 19:19:20|419.28|416.16|418.84|415.72|419.28|416.16|418.84|415.72|0
1650914370000|2022-04-25 19:19:30|418.99|415.87|419.35|416.23|419.35|416.23|418.99|415.87|0
1650914380000|2022-04-25 19:19:40|419.57|416.45|418.84|415.72|419.71|416.59|418.84|415.72|0
1650914390000|2022-04-25 19:19:50|418.99|415.87|419.13|416.01|419.28|416.16|418.99|415.87|0
1650914400000|2022-04-25 19:20:00|418.7|415.58|417.39|414.27|418.7|415.58|417.39|414.27|0
1650914410000|2022-04-25 19:20:10|417.47|414.35|417.1|413.98|417.68|414.56|417.1|413.98|0
1650914420000|2022-04-25 19:20:20|416.96|413.84|416.96|413.84|416.96|413.84|416.67|413.55|0
1650914430000|2022-04-25 19:20:30|416.53|413.41|416.46|413.34|416.53|413.41|416.38|413.26|0
1650914440000|2022-04-25 19:20:40|416.53|413.41|416.38|413.26|416.53|413.41|416.24|413.12|0
1650914450000|2022-04-25 19:20:50|416.53|413.41|416.53|413.41|416.96|413.84|416.53|413.41|0
1650914460000|2022-04-25 19:21:00|415.95|412.83|415.95|412.83|416.02|412.9|415.8|412.68|0
1650914470000|2022-04-25 19:21:10|416.38|413.26|417.1|413.98|417.1|413.98|416.38|413.26|0
1650914480000|2022-04-25 19:21:20|417.25|414.13|417.32|414.2|417.39|414.27|417.25|414.13|0
1650914490000|2022-04-25 19:21:30|417.1|413.98|416.24|413.12|417.1|413.98|416.09|412.97|0
1650914500000|2022-04-25 19:21:40|416.09|412.97|416.67|413.55|416.67|413.55|416.09|412.97|0
1650914510000|2022-04-25 19:21:50|416.6|413.48|416.09|412.97|416.67|413.55|416.09|412.97|0
1650914520000|2022-04-25 19:22:00|416.24|413.12|415.66|412.54|416.24|413.12|415.66|412.54|0
1650914530000|2022-04-25 19:22:10|415.8|412.68|415.37|412.25|415.8|412.68|415.37|412.25|0
1650914540000|2022-04-25 19:22:20|415.45|412.33|415.08|411.96|415.45|412.33|415.08|411.96|0
1650914550000|2022-04-25 19:22:30|414.79|411.67|414.51|411.39|414.79|411.67|414.36|411.24|0
1650914560000|2022-04-25 19:22:40|414.36|411.24|414.22|411.1|414.36|411.24|414.22|411.1|0
1650914570000|2022-04-25 19:22:50|414.65|411.53|414.36|411.24|414.65|411.53|414.36|411.24|0
1650914580000|2022-04-25 19:23:00|413.93|410.81|414.07|410.95|414.08|410.96|413.93|410.81|0
1650914590000|2022-04-25 19:23:10|413.93|410.81|413.5|410.38|413.93|410.81|413.5|410.38|0
1650914600000|2022-04-25 19:23:20|413.64|410.52|413.79|410.67|413.79|410.67|413.64|410.52|0
1650914610000|2022-04-25 19:23:30|413.64|410.52|413.5|410.38|413.64|410.52|413.07|409.95|0
1650914620000|2022-04-25 19:23:40|413.21|410.09|412.49|409.37|413.21|410.09|412.49|409.37|0
1650914630000|2022-04-25 19:23:50|412.64|409.52|413.21|410.09|413.21|410.09|412.64|409.52|0
1650914640000|2022-04-25 19:24:00|414.84|411.72|415.49|412.37|415.49|412.37|414.84|411.72|0
1650914650000|2022-04-25 19:24:10|415.27|412.15|415.42|412.3|415.7|412.58|415.27|412.15|0
1650914660000|2022-04-25 19:24:20|412.86|409.74|411.37|408.25|413.58|410.46|411.37|408.25|0
1650914670000|2022-04-25 19:24:30|411.44|408.32|411.8|408.68|411.8|408.68|411.44|408.32|0
1650914680000|2022-04-25 19:24:40|411.51|408.39|410.5|407.38|411.51|408.39|410.5|407.38|0
1650914690000|2022-04-25 19:24:50|410.65|407.53|410.93|407.81|411.08|407.96|410.65|407.53|0
1650914700000|2022-04-25 19:25:00|410.22|407.1|409.78|406.66|410.22|407.1|409.78|406.66|0
1650914710000|2022-04-25 19:25:10|409.86|406.74|409.5|406.38|409.93|406.81|409.5|406.38|0
1650914720000|2022-04-25 19:25:20|409.35|406.23|409.5|406.38|409.5|406.38|409.21|406.09|0
1650914730000|2022-04-25 19:25:30|409.78|406.66|409.07|405.95|409.78|406.66|409.07|405.95|0
1650914740000|2022-04-25 19:25:40|408.92|405.8|409.35|406.23|409.35|406.23|408.92|405.8|0
1650914750000|2022-04-25 19:25:50|409.5|406.38|409.93|406.81|409.93|406.81|409.5|406.38|0
1650914760000|2022-04-25 19:26:00|410.21|407.09|409.35|406.23|410.21|407.09|409.35|406.23|0
1650914770000|2022-04-25 19:26:10|409.5|406.38|409.35|406.23|409.5|406.38|408.92|405.8|0
1650914780000|2022-04-25 19:26:20|409.57|406.45|409.78|406.66|409.93|406.81|409.57|406.45|0
1650914790000|2022-04-25 19:26:30|410.5|407.38|411.65|408.53|411.65|408.53|410.5|407.38|0
1650914800000|2022-04-25 19:26:40|411.22|408.1|411.37|408.25|411.65|408.53|411.22|408.1|0
1650914810000|2022-04-25 19:26:50|411.51|408.39|411.8|408.68|412.23|409.11|411.51|408.39|0
1650914820000|2022-04-25 19:27:00|412.09|408.97|413.68|410.56|413.68|410.56|412.09|408.97|0
1650914830000|2022-04-25 19:27:10|413.82|410.7|414.4|411.28|414.4|411.28|413.82|410.7|0
1650914840000|2022-04-25 19:27:20|414.69|411.57|414.98|411.86|415.41|412.29|414.69|411.57|0
1650914850000|2022-04-25 19:27:30|415.12|412|415.12|412|415.27|412.15|415.12|412|0
1650914860000|2022-04-25 19:27:40|415.27|412.15|415.41|412.29|415.41|412.29|415.27|412.15|0
1650914870000|2022-04-25 19:27:50|415.99|412.87|415.7|412.58|415.99|412.87|415.7|412.58|0
1650914880000|2022-04-25 19:28:00|414.98|411.86|414.98|411.86|415.12|412|414.83|411.71|0
1650914890000|2022-04-25 19:28:10|414.54|411.42|414.98|411.86|414.98|411.86|414.54|411.42|0
1650914900000|2022-04-25 19:28:20|415.12|412|415.7|412.58|415.7|412.58|415.12|412|0
1650914910000|2022-04-25 19:28:30|415.12|412|414.91|411.79|415.12|412|414.91|411.79|0
1650914920000|2022-04-25 19:28:40|414.98|411.86|414.83|411.71|414.98|411.86|414.83|411.71|0
1650914930000|2022-04-25 19:28:50|414.4|411.28|412.52|409.4|414.4|411.28|412.37|409.25|0
1650914940000|2022-04-25 19:29:00|412.23|409.11|413.82|410.7|413.82|410.7|412.23|409.11|0
1650914950000|2022-04-25 19:29:10|413.96|410.84|412.81|409.69|413.96|410.84|412.81|409.69|0
1650914960000|2022-04-25 19:29:20|412.23|409.11|411.51|408.39|412.23|409.11|411.37|408.25|0
1650914970000|2022-04-25 19:29:30|410.72|407.6|410.5|407.38|410.72|407.6|410.5|407.38|0
1650914980000|2022-04-25 19:29:40|410.64|407.52|409.64|406.52|410.64|407.52|409.35|406.23|0
1650914990000|2022-04-25 19:29:50|409.35|406.23|408.49|405.37|409.35|406.23|408.49|405.37|0
1650915000000|2022-04-25 19:30:00|409.49|406.37|409.35|406.23|409.64|406.52|409.35|406.23|0
1650915010000|2022-04-25 19:30:10|409.64|406.52|410.79|407.67|410.79|407.67|409.35|406.23|0
1650915020000|2022-04-25 19:30:20|411.22|408.1|410.5|407.38|411.22|408.1|410.5|407.38|0
1650915030000|2022-04-25 19:30:30|408.78|405.66|408.2|405.08|408.78|405.66|408.2|405.08|0
1650915040000|2022-04-25 19:30:40|408.78|405.66|408.56|405.44|408.78|405.66|408.2|405.08|0
1650915050000|2022-04-25 19:30:50|408.78|405.66|408.35|405.23|408.85|405.73|408.35|405.23|0
1650915060000|2022-04-25 19:31:00|408.92|405.8|408.78|405.66|408.92|405.8|408.49|405.37|0
1650915070000|2022-04-25 19:31:10|408.63|405.51|408.49|405.37|408.63|405.51|408.49|405.37|0
1650915080000|2022-04-25 19:31:20|408.78|405.66|408.49|405.37|408.78|405.66|408.49|405.37|0
1650915090000|2022-04-25 19:31:30|408.92|405.8|408.92|405.8|408.92|405.8|408.78|405.66|0
1650915100000|2022-04-25 19:31:40|410.07|406.95|409.78|406.66|410.07|406.95|409.49|406.37|0
1650915110000|2022-04-25 19:31:50|408.63|405.51|408.2|405.08|409.49|406.37|408.2|405.08|0
1650915120000|2022-04-25 19:32:00|408.06|404.94|407.49|404.37|408.35|405.23|407.49|404.37|0
1650915130000|2022-04-25 19:32:10|408.2|405.08|408.49|405.37|408.63|405.51|408.2|405.08|0
1650915140000|2022-04-25 19:32:20|408.2|405.08|408.35|405.23|408.63|405.51|407.92|404.8|0
1650915150000|2022-04-25 19:32:30|408.92|405.8|409.35|406.23|409.35|406.23|408.92|405.8|0
1650915160000|2022-04-25 19:32:40|409.78|406.66|409.35|406.23|409.78|406.66|409.21|406.09|0
1650915170000|2022-04-25 19:32:50|409.21|406.09|408.92|405.8|409.21|406.09|408.92|405.8|0
1650915180000|2022-04-25 19:33:00|408.63|405.51|409.35|406.23|409.35|406.23|408.63|405.51|0
1650915190000|2022-04-25 19:33:10|408.2|405.08|408.49|405.37|408.49|405.37|408.2|405.08|0
1650915200000|2022-04-25 19:33:20|408.63|405.51|409.35|406.23|409.35|406.23|408.63|405.51|0
1650915210000|2022-04-25 19:33:30|409.64|406.52|409.78|406.66|409.78|406.66|409.64|406.52|0
1650915220000|2022-04-25 19:33:40|410.07|406.95|408.77|405.65|410.07|406.95|408.34|405.22|0
1650915230000|2022-04-25 19:33:50|409.35|406.23|408.34|405.22|409.49|406.37|408.34|405.22|0
1650915240000|2022-04-25 19:34:00|408.49|405.37|408.2|405.08|408.49|405.37|408.2|405.08|0
1650915250000|2022-04-25 19:34:10|408.34|405.22|407.91|404.79|408.42|405.3|407.91|404.79|0
1650915260000|2022-04-25 19:34:20|408.06|404.94|408.71|405.59|408.71|405.59|407.91|404.79|0
1650915270000|2022-04-25 19:34:30|408.92|405.8|409.35|406.23|409.35|406.23|408.92|405.8|0
1650915280000|2022-04-25 19:34:40|409.49|406.37|408.63|405.51|409.49|406.37|408.63|405.51|0
1650915290000|2022-04-25 19:34:50|408.2|405.08|408.34|405.22|408.49|405.37|408.2|405.08|0
1650915300000|2022-04-25 19:35:00|409.2|406.08|408.49|405.37|409.2|406.08|408.49|405.37|0
1650915310000|2022-04-25 19:35:10|408.34|405.22|407.91|404.79|408.49|405.37|407.91|404.79|0
1650915320000|2022-04-25 19:35:20|407.77|404.65|407.34|404.22|408.13|405.01|407.34|404.22|0
1650915330000|2022-04-25 19:35:30|406.63|403.51|406.77|403.65|406.77|403.65|406.48|403.36|0
1650915340000|2022-04-25 19:35:40|406.48|403.36|406.48|403.36|406.7|403.58|406.48|403.36|0
1650915350000|2022-04-25 19:35:50|406.77|403.65|406.56|403.44|406.77|403.65|406.56|403.44|0
1650915360000|2022-04-25 19:36:00|406.48|403.36|406.34|403.22|406.48|403.36|406.34|403.22|0
1650915370000|2022-04-25 19:36:10|406.48|403.36|406.48|403.36|406.63|403.51|406.48|403.36|0
1650915380000|2022-04-25 19:36:20|406.34|403.22|407.34|404.22|407.34|404.22|406.34|403.22|0
1650915390000|2022-04-25 19:36:30|407.05|403.93|406.34|403.22|407.05|403.93|406.34|403.22|0
1650915400000|2022-04-25 19:36:40|406.48|403.36|406.2|403.08|406.48|403.36|406.2|403.08|0
1650915410000|2022-04-25 19:36:50|406.34|403.22|405.48|402.36|406.34|403.22|405.34|402.22|0
1650915420000|2022-04-25 19:37:00|405.2|402.08|405.05|401.93|405.2|402.08|405.05|401.93|0
1650915430000|2022-04-25 19:37:10|405.34|402.22|406.05|402.93|406.05|402.93|405.05|401.93|0
1650915440000|2022-04-25 19:37:20|405.77|402.65|405.48|402.36|405.77|402.65|405.48|402.36|0
1650915450000|2022-04-25 19:37:30|405.2|402.08|404.77|401.65|405.2|402.08|404.63|401.51|0
1650915460000|2022-04-25 19:37:40|404.48|401.36|404.63|401.51|404.63|401.51|404.48|401.36|0
1650915470000|2022-04-25 19:37:50|404.77|401.65|405.34|402.22|405.48|402.36|404.77|401.65|0
1650915480000|2022-04-25 19:38:00|405.2|402.08|405.62|402.5|405.62|402.5|405.2|402.08|0
1650915490000|2022-04-25 19:38:10|404.91|401.79|404.77|401.65|404.91|401.79|404.77|401.65|0
1650915500000|2022-04-25 19:38:20|405.05|401.93|404.7|401.58|405.2|402.08|404.7|401.58|0
1650915510000|2022-04-25 19:38:30|405.2|402.08|404.06|400.94|405.2|402.08|403.91|400.79|0
1650915520000|2022-04-25 19:38:40|404.48|401.36|404.06|400.94|404.48|401.36|404.06|400.94|0
1650915530000|2022-04-25 19:38:50|404.34|401.22|404.63|401.51|404.63|401.51|404.34|401.22|0
1650915540000|2022-04-25 19:39:00|404.06|400.94|404.48|401.36|404.63|401.51|404.06|400.94|0
1650915550000|2022-04-25 19:39:10|404.2|401.08|404.41|401.29|404.41|401.29|403.91|400.79|0
1650915560000|2022-04-25 19:39:20|405.98|402.86|405.98|402.86|405.98|402.86|405.55|402.43|0
1650915570000|2022-04-25 19:39:30|405.83|402.71|402.69|399.57|405.98|402.86|402.69|399.57|0
1650915580000|2022-04-25 19:39:40|402.83|399.71|402.69|399.57|402.83|399.71|402.69|399.57|0
1650915590000|2022-04-25 19:39:50|402.83|399.71|403.4|400.28|403.69|400.57|402.83|399.71|0
1650915600000|2022-04-25 19:40:00|402.98|399.86|403.26|400.14|403.4|400.28|402.98|399.86|0
1650915610000|2022-04-25 19:40:10|402.69|399.57|403.26|400.14|403.4|400.28|402.41|399.29|0
1650915620000|2022-04-25 19:40:20|402.83|399.71|402.55|399.43|402.98|399.86|402.55|399.43|0
1650915630000|2022-04-25 19:40:30|402.69|399.57|403.55|400.43|403.55|400.43|402.69|399.57|0
1650915640000|2022-04-25 19:40:40|403.26|400.14|402.55|399.43|403.26|400.14|402.55|399.43|0
1650915650000|2022-04-25 19:40:50|402.41|399.29|402.69|399.57|402.83|399.71|402.26|399.14|0
1650915660000|2022-04-25 19:41:00|402.41|399.29|402.41|399.29|402.55|399.43|402.41|399.29|0
1650915670000|2022-04-25 19:41:10|402.26|399.14|402.98|399.86|402.98|399.86|402.26|399.14|0
1650915680000|2022-04-25 19:41:20|402.83|399.71|402.55|399.43|402.83|399.71|402.55|399.43|0
1650915690000|2022-04-25 19:41:30|402.69|399.57|402.83|399.71|402.83|399.71|402.55|399.43|0
1650915700000|2022-04-25 19:41:40|403.4|400.28|404.55|401.43|404.55|401.43|403.4|400.28|0
1650915710000|2022-04-25 19:41:50|404.97|401.85|404.83|401.71|404.97|401.85|404.83|401.71|0
1650915720000|2022-04-25 19:42:00|404.26|401.14|404.55|401.43|404.55|401.43|404.12|401|0
1650915730000|2022-04-25 19:42:10|404.69|401.57|405.69|402.57|405.69|402.57|404.69|401.57|0
1650915740000|2022-04-25 19:42:20|406.26|403.14|406.98|403.86|406.98|403.86|406.26|403.14|0
1650915750000|2022-04-25 19:42:30|406.84|403.72|406.98|403.86|407.27|404.15|406.69|403.57|0
1650915760000|2022-04-25 19:42:40|407.27|404.15|408.27|405.15|408.27|405.15|407.2|404.08|0
1650915770000|2022-04-25 19:42:50|408.7|405.58|407.84|404.72|408.7|405.58|407.84|404.72|0
1650915780000|2022-04-25 19:43:00|408.13|405.01|407.99|404.87|408.42|405.3|407.99|404.87|0
1650915790000|2022-04-25 19:43:10|407.84|404.72|406.98|403.86|407.84|404.72|406.98|403.86|0
1650915800000|2022-04-25 19:43:20|407.27|404.15|405.55|402.43|407.27|404.15|405.55|402.43|0
1650915810000|2022-04-25 19:43:30|405.26|402.14|405.26|402.14|405.4|402.28|405.12|402|0
1650915820000|2022-04-25 19:43:40|404.69|401.57|403.83|400.71|404.97|401.85|403.83|400.71|0
1650915830000|2022-04-25 19:43:50|404.12|401|403.26|400.14|404.26|401.14|403.26|400.14|0
1650915840000|2022-04-25 19:44:00|402.83|399.71|402.4|399.28|402.83|399.71|402.4|399.28|0
1650915850000|2022-04-25 19:44:10|401.84|398.72|401.69|398.57|401.98|398.86|401.69|398.57|0
1650915860000|2022-04-25 19:44:20|401.55|398.43|401.27|398.15|401.55|398.43|401.27|398.15|0
1650915870000|2022-04-25 19:44:30|401.12|398|401.41|398.29|401.69|398.57|401.12|398|0
1650915880000|2022-04-25 19:44:40|402.69|399.57|402.12|399|402.69|399.57|402.12|399|0
1650915890000|2022-04-25 19:44:50|402.26|399.14|401.98|398.86|402.26|399.14|401.98|398.86|0
1650915900000|2022-04-25 19:45:00|402.12|399|401.41|398.29|402.12|399|401.41|398.29|0
1650915910000|2022-04-25 19:45:10|401.27|398.15|401.27|398.15|401.98|398.86|401.27|398.15|0
1650915920000|2022-04-25 19:45:20|401.84|398.72|401.41|398.29|401.84|398.72|400.7|397.58|0
1650915930000|2022-04-25 19:45:30|400.84|397.72|401.83|398.71|401.83|398.71|400.84|397.72|0
1650915940000|2022-04-25 19:45:40|401.69|398.57|401.83|398.71|401.83|398.71|401.41|398.29|0
1650915950000|2022-04-25 19:45:50|402.83|399.71|403.12|400|403.4|400.28|402.83|399.71|0
1650915960000|2022-04-25 19:46:00|403.97|400.85|403.54|400.42|403.97|400.85|403.12|400|0
1650915970000|2022-04-25 19:46:10|403.83|400.71|403.4|400.28|404.12|401|403.4|400.28|0
1650915980000|2022-04-25 19:46:20|403.12|400|402.83|399.71|403.12|400|402.83|399.71|0
1650915990000|2022-04-25 19:46:30|403.19|400.07|401.98|398.86|403.19|400.07|401.98|398.86|0
1650916000000|2022-04-25 19:46:40|401.83|398.71|402.26|399.14|402.4|399.28|401.83|398.71|0
1650916010000|2022-04-25 19:46:50|402.12|399|401.98|398.86|402.12|399|401.98|398.86|0
1650916020000|2022-04-25 19:47:00|401.69|398.57|401.27|398.15|401.69|398.57|401.12|398|0
1650916030000|2022-04-25 19:47:10|401.69|398.57|401.98|398.86|401.98|398.86|401.27|398.15|0
1650916040000|2022-04-25 19:47:20|401.83|398.71|400.98|397.86|401.83|398.71|400.98|397.86|0
1650916050000|2022-04-25 19:47:30|400.84|397.72|400.55|397.43|400.84|397.72|400.55|397.43|0
1650916060000|2022-04-25 19:47:40|401.12|398|400.84|397.72|401.12|398|400.84|397.72|0
1650916070000|2022-04-25 19:47:50|400.7|397.58|401.83|398.71|402.12|399|400.7|397.58|0
1650916080000|2022-04-25 19:48:00|401.69|398.57|401.55|398.43|402.26|399.14|401.55|398.43|0
1650916090000|2022-04-25 19:48:10|401.41|398.29|401.55|398.43|401.55|398.43|401.05|397.93|0
1650916100000|2022-04-25 19:48:20|401.69|398.57|401.12|398|401.69|398.57|400.98|397.86|0
1650916110000|2022-04-25 19:48:30|400.98|397.86|401.69|398.57|401.69|398.57|400.98|397.86|0
1650916120000|2022-04-25 19:48:40|402.69|399.57|403.69|400.57|403.69|400.57|402.69|399.57|0
1650916130000|2022-04-25 19:48:50|403.54|400.42|403.69|400.57|404.11|400.99|403.54|400.42|0
1650916140000|2022-04-25 19:49:00|404.11|400.99|405.97|402.85|405.97|402.85|404.11|400.99|0
1650916150000|2022-04-25 19:49:10|405.62|402.5|405.97|402.85|405.97|402.85|405.62|402.5|0
1650916160000|2022-04-25 19:49:20|406.4|403.28|406.4|403.28|406.4|403.28|405.97|402.85|0
1650916170000|2022-04-25 19:49:30|406.69|403.57|406.26|403.14|406.69|403.57|406.26|403.14|0
1650916180000|2022-04-25 19:49:40|406.55|403.43|405.83|402.71|406.55|403.43|405.83|402.71|0
1650916190000|2022-04-25 19:49:50|405.26|402.14|404.33|401.21|405.26|402.14|404.33|401.21|0
1650916200000|2022-04-25 19:50:00|404.11|400.99|405.54|402.42|405.54|402.42|403.4|400.28|0
1650916210000|2022-04-25 19:50:10|406.12|403|407.55|404.43|407.98|404.86|406.12|403|0
1650916220000|2022-04-25 19:50:20|407.98|404.86|407.26|404.14|407.98|404.86|407.26|404.14|0
1650916230000|2022-04-25 19:50:30|406.69|403.57|405.97|402.85|406.83|403.71|405.97|402.85|0
1650916240000|2022-04-25 19:50:40|405.54|402.42|405.4|402.28|405.83|402.71|405.4|402.28|0
1650916250000|2022-04-25 19:50:50|405.26|402.14|402.97|399.85|405.26|402.14|402.97|399.85|0
1650916260000|2022-04-25 19:51:00|403.4|400.28|403.69|400.57|403.69|400.57|402.83|399.71|0
1650916270000|2022-04-25 19:51:10|404.11|400.99|403.11|399.99|404.54|401.42|403.11|399.99|0
1650916280000|2022-04-25 19:51:20|403.4|400.28|402.12|399|403.4|400.28|401.91|398.79|0
1650916290000|2022-04-25 19:51:30|401.97|398.85|402.26|399.14|402.26|399.14|401.97|398.85|0
1650916300000|2022-04-25 19:51:40|401.83|398.71|401.83|398.71|401.83|398.71|401.55|398.43|0
1650916310000|2022-04-25 19:51:50|401.97|398.85|401.69|398.57|401.97|398.85|401.55|398.43|0
1650916320000|2022-04-25 19:52:00|402.4|399.28|402.12|399|402.4|399.28|401.69|398.57|0
1650916330000|2022-04-25 19:52:10|401.97|398.85|401.97|398.85|401.97|398.85|401.41|398.29|0
1650916340000|2022-04-25 19:52:20|402.26|399.14|401.41|398.29|402.26|399.14|401.41|398.29|0
1650916350000|2022-04-25 19:52:30|401.69|398.57|400.84|397.72|401.69|398.57|400.84|397.72|0
1650916360000|2022-04-25 19:52:40|400.98|397.86|401.12|398|401.12|398|400.69|397.57|0
1650916370000|2022-04-25 19:52:50|401.41|398.29|400.27|397.15|401.48|398.36|400.27|397.15|0
1650916380000|2022-04-25 19:53:00|401.83|398.71|400.41|397.29|401.83|398.71|400.41|397.29|0
1650916390000|2022-04-25 19:53:10|400.27|397.15|400.27|397.15|400.27|397.15|400.27|397.15|0
1650916400000|2022-04-25 19:53:20|401.12|398|401.12|398|401.4|398.28|400.98|397.86|0
1650916410000|2022-04-25 19:53:30|400.98|397.86|401.4|398.28|401.69|398.57|400.98|397.86|0
1650916420000|2022-04-25 19:53:40|400.98|397.86|400.98|397.86|401.26|398.14|400.98|397.86|0
1650916430000|2022-04-25 19:53:50|401.4|398.28|400.55|397.43|401.55|398.43|400.55|397.43|0
1650916440000|2022-04-25 19:54:00|400.84|397.72|400.69|397.57|400.84|397.72|400.55|397.43|0
1650916450000|2022-04-25 19:54:10|400.41|397.29|400.55|397.43|400.69|397.57|400.41|397.29|0
1650916460000|2022-04-25 19:54:20|399.98|396.86|400.55|397.43|400.55|397.43|399.98|396.86|0
1650916470000|2022-04-25 19:54:30|400.69|397.57|400.69|397.57|400.69|397.57|400.69|397.57|0
1650916480000|2022-04-25 19:54:40|399.98|396.86|400.41|397.29|400.41|397.29|399.98|396.86|0
1650916490000|2022-04-25 19:54:50|400.13|397.01|400.13|397.01|400.13|397.01|399.7|396.58|0
1650916500000|2022-04-25 19:55:00|400.41|397.29|400.13|397.01|400.84|397.72|400.13|397.01|0
1650916510000|2022-04-25 19:55:10|400.41|397.29|400.69|397.57|401.12|398|400.41|397.29|0
1650916520000|2022-04-25 19:55:20|401.26|398.14|402.26|399.14|402.26|399.14|401.26|398.14|0
1650916530000|2022-04-25 19:55:30|401.97|398.85|402.26|399.14|402.54|399.42|401.97|398.85|0
1650916540000|2022-04-25 19:55:40|401.83|398.71|401.55|398.43|402.26|399.14|401.55|398.43|0
1650916550000|2022-04-25 19:55:50|401.26|398.14|402.26|399.14|402.26|399.14|401.26|398.14|0
1650916560000|2022-04-25 19:56:00|403.4|400.28|402.83|399.71|403.4|400.28|402.83|399.71|0
1650916570000|2022-04-25 19:56:10|402.54|399.42|402.26|399.14|402.83|399.71|402.26|399.14|0
1650916580000|2022-04-25 19:56:20|402.83|399.71|403.11|399.99|403.11|399.99|402.83|399.71|0
1650916590000|2022-04-25 19:56:30|402.83|399.71|403.25|400.13|403.54|400.42|402.83|399.71|0
1650916600000|2022-04-25 19:56:40|403.68|400.56|403.25|400.13|403.68|400.56|403.25|400.13|0
1650916610000|2022-04-25 19:56:50|403.68|400.56|402.68|399.56|403.68|400.56|402.68|399.56|0
1650916620000|2022-04-25 19:57:00|402.62|399.5|402.68|399.56|402.68|399.56|401.69|398.57|0
1650916630000|2022-04-25 19:57:10|402.11|398.99|401.83|398.71|402.11|398.99|401.4|398.28|0
1650916640000|2022-04-25 19:57:20|402.4|399.28|401.69|398.57|402.4|399.28|401.69|398.57|0
1650916650000|2022-04-25 19:57:30|401.55|398.43|401.55|398.43|401.97|398.85|401.55|398.43|0
1650916660000|2022-04-25 19:57:40|401.4|398.28|401.26|398.14|401.4|398.28|401.26|398.14|0
1650916670000|2022-04-25 19:57:50|401.97|398.85|401.83|398.71|401.97|398.85|401.69|398.57|0
1650916680000|2022-04-25 19:58:00|401.55|398.43|401.69|398.57|401.69|398.57|401.4|398.28|0
1650916690000|2022-04-25 19:58:10|401.4|398.28|402.11|398.99|402.11|398.99|400.83|397.71|0
1650916700000|2022-04-25 19:58:20|400.98|397.86|400.98|397.86|400.98|397.86|400.98|397.86|0
1650916710000|2022-04-25 19:58:30|401.12|398|401.12|398|401.12|398|400.98|397.86|0
1650916720000|2022-04-25 19:58:40|400.41|397.29|401.4|398.28|401.4|398.28|400.41|397.29|0
1650916730000|2022-04-25 19:58:50|401.83|398.71|400.69|397.57|401.83|398.71|400.69|397.57|0
1650916740000|2022-04-25 19:59:00|401.4|398.28|401.4|398.28|401.4|398.28|400.98|397.86|0
1650916750000|2022-04-25 19:59:10|401.54|398.42|402.54|399.42|402.54|399.42|401.54|398.42|0
1650916760000|2022-04-25 19:59:20|402.83|399.71|402.4|399.28|402.83|399.71|401.83|398.71|0
1650916770000|2022-04-25 19:59:30|402.26|399.14|401.54|398.42|402.26|399.14|401.54|398.42|0
1650916780000|2022-04-25 19:59:40|401.4|398.28|399.7|396.58|401.4|398.28|399.7|396.58|0
1650916790000|2022-04-25 19:59:50|399.98|396.86|399.98|396.86|399.98|396.86|399.84|396.72|0
1650916800000|2022-04-25 20:00:00|399.84|396.72|400.55|397.43|400.55|397.43|399.84|396.72|0
1650916810000|2022-04-25 20:00:10|400.12|397|401.54|398.42|401.83|398.71|400.12|397|0
1650916820000|2022-04-25 20:00:20|401.83|398.71|400.69|397.57|401.97|398.85|400.69|397.57|0
1650916830000|2022-04-25 20:00:30|400.41|397.29|400.55|397.43|400.55|397.43|400.27|397.15|0
1650916840000|2022-04-25 20:00:40|399.84|396.72|399.13|396.01|399.84|396.72|399.13|396.01|0
1650916850000|2022-04-25 20:00:50|399.27|396.15|398.99|395.87|399.27|396.15|398.99|395.87|0
1650916860000|2022-04-25 20:01:00|398.85|395.73|398.92|395.8|398.99|395.87|398.85|395.73|0
1650916870000|2022-04-25 20:01:10|398.71|395.59|398.42|395.3|398.85|395.73|398.42|395.3|0
1650916880000|2022-04-25 20:01:20|398.56|395.44|398.71|395.59|398.71|395.59|398.56|395.44|0
1650916890000|2022-04-25 20:01:30|398.85|395.73|398.99|395.87|398.99|395.87|398.85|395.73|0
1650916900000|2022-04-25 20:01:40|399.27|396.15|398.42|395.3|399.27|396.15|398.42|395.3|0
1650916910000|2022-04-25 20:01:50|398.56|395.44|398.85|395.73|398.99|395.87|398.56|395.44|0
1650916920000|2022-04-25 20:02:00|398.71|395.59|398.99|395.87|398.99|395.87|398.71|395.59|0
1650916930000|2022-04-25 20:02:10|398.85|395.73|398.85|395.73|398.85|395.73|398.85|395.73|0
1650916940000|2022-04-25 20:02:20|398.99|395.87|399.13|396.01|399.13|396.01|398.85|395.73|0
1650916950000|2022-04-25 20:02:30|399.41|396.29|400.33|397.21|400.33|397.21|399.27|396.15|0
1650916960000|2022-04-25 20:02:40|400.75|397.63|400.75|397.63|400.75|397.63|400.33|397.21|0
1650916970000|2022-04-25 20:02:50|400.33|397.21|400.12|397|400.33|397.21|400.12|397|0
1650916980000|2022-04-25 20:03:00|400.19|397.07|400.19|397.07|400.19|397.07|400.04|396.92|0
1650916990000|2022-04-25 20:03:10|400.04|396.92|400.04|396.92|400.19|397.07|400.04|396.92|0
1650917000000|2022-04-25 20:03:20|400.19|397.07|400.19|397.07|400.33|397.21|400.04|396.92|0
1650917010000|2022-04-25 20:03:30|400.33|397.21|400.19|397.07|400.33|397.21|400.19|397.07|0
1650917020000|2022-04-25 20:03:40|400.33|397.21|400.04|396.92|400.33|397.21|400.04|396.92|0
1650917030000|2022-04-25 20:03:50|399.76|396.64|399.9|396.78|399.9|396.78|399.76|396.64|0
1650917040000|2022-04-25 20:04:00|400.04|396.92|400.19|397.07|400.19|397.07|400.04|396.92|0
1650917050000|2022-04-25 20:04:10|400.12|397|399.9|396.78|400.12|397|399.9|396.78|0
1650917060000|2022-04-25 20:04:20|400.04|396.92|399.9|396.78|400.04|396.92|399.9|396.78|0
1650917070000|2022-04-25 20:04:30|400.19|397.07|400.12|397|400.19|397.07|400.12|397|0
1650917080000|2022-04-25 20:04:40|400.04|396.92|400.33|397.21|400.33|397.21|400.04|396.92|0
1650917090000|2022-04-25 20:04:50|400.61|397.49|400.61|397.49|400.61|397.49|400.61|397.49|0
1650917100000|2022-04-25 20:05:00|400.89|397.77|400.75|397.63|400.89|397.77|400.75|397.63|0
1650917110000|2022-04-25 20:05:10|400.83|397.71|401.32|398.2|401.32|398.2|400.83|397.71|0
1650917120000|2022-04-25 20:05:20|401.11|397.99|401.18|398.06|401.18|398.06|401.03|397.91|0
1650917130000|2022-04-25 20:05:30|401.32|398.2|401.18|398.06|401.32|398.2|400.89|397.77|0
1650917140000|2022-04-25 20:05:40|400.89|397.77|400.97|397.85|401.03|397.91|400.89|397.77|0
1650917150000|2022-04-25 20:05:50|400.89|397.77|400.75|397.63|400.89|397.77|400.61|397.49|0
1650917160000|2022-04-25 20:06:00|400.61|397.49|400.61|397.49|400.61|397.49|400.61|397.49|0
1650917170000|2022-04-25 20:06:10|401.32|398.2|400.82|397.7|401.32|398.2|400.82|397.7|0
1650917180000|2022-04-25 20:06:20|400.75|397.63|401.32|398.2|401.32|398.2|400.75|397.63|0
1650917190000|2022-04-25 20:06:30|401.6|398.48|401.6|398.48|401.74|398.62|401.6|398.48|0
1650917200000|2022-04-25 20:06:40|401.74|398.62|401.88|398.76|401.88|398.76|401.74|398.62|0
1650917210000|2022-04-25 20:06:50|402.03|398.91|401.74|398.62|402.03|398.91|401.74|398.62|0
1650917220000|2022-04-25 20:07:00|401.82|398.7|401.6|398.48|401.82|398.7|401.6|398.48|0
1650917230000|2022-04-25 20:07:10|401.46|398.34|401.46|398.34|401.46|398.34|401.46|398.34|0
1650917240000|2022-04-25 20:07:20|401.6|398.48|402.03|398.91|402.17|399.05|401.6|398.48|0
1650917250000|2022-04-25 20:07:30|402.24|399.12|401.74|398.62|402.24|399.12|401.74|398.62|0
1650917260000|2022-04-25 20:07:40|401.6|398.48|401.32|398.2|401.6|398.48|401.25|398.13|0
1650917270000|2022-04-25 20:07:50|401.18|398.06|401.46|398.34|401.46|398.34|401.18|398.06|0
1650917280000|2022-04-25 20:08:00|401.32|398.2|401.88|398.76|401.88|398.76|401.32|398.2|0
1650917290000|2022-04-25 20:08:10|401.74|398.62|401.88|398.76|401.88|398.76|401.74|398.62|0
1650917300000|2022-04-25 20:08:20|402.03|398.91|401.88|398.76|402.03|398.91|401.88|398.76|0
1650917310000|2022-04-25 20:08:30|402.03|398.91|401.88|398.76|402.03|398.91|401.88|398.76|0
1650917320000|2022-04-25 20:08:40|401.74|398.62|401.67|398.55|401.74|398.62|401.67|398.55|0
1650917330000|2022-04-25 20:08:50|401.74|398.62|401.6|398.48|401.74|398.62|401.6|398.48|0
1650917340000|2022-04-25 20:09:00|401.74|398.62|401.74|398.62|401.88|398.76|401.74|398.62|0
1650917350000|2022-04-25 20:09:10|401.88|398.76|402.17|399.05|402.17|399.05|401.88|398.76|0
1650917360000|2022-04-25 20:09:20|402.03|398.91|401.88|398.76|402.03|398.91|401.88|398.76|0
1650917370000|2022-04-25 20:09:30|402.03|398.91|401.74|398.62|402.03|398.91|401.74|398.62|0
1650917380000|2022-04-25 20:09:40|402.1|398.98|402.03|398.91|402.1|398.98|402.03|398.91|0
1650917390000|2022-04-25 20:09:50|401.88|398.76|401.74|398.62|401.88|398.76|401.74|398.62|0
1650917400000|2022-04-25 20:10:00|401.88|398.76|402.17|399.05|402.17|399.05|401.88|398.76|0
1650917410000|2022-04-25 20:10:10|402.03|398.91|402.17|399.05|402.17|399.05|402.03|398.91|0
1650917420000|2022-04-25 20:10:20|402.31|399.19|402.31|399.19|402.31|399.19|402.31|399.19|0
1650917430000|2022-04-25 20:10:30|402.17|399.05|402.17|399.05|402.17|399.05|402.17|399.05|0
1650917440000|2022-04-25 20:10:40|402.1|398.98|402.17|399.05|402.17|399.05|402.03|398.91|0
1650917450000|2022-04-25 20:10:50|402.03|398.91|401.88|398.76|402.03|398.91|401.88|398.76|0
1650917460000|2022-04-25 20:11:00|402.03|398.91|402.02|398.9|402.03|398.91|402.02|398.9|0
1650917470000|2022-04-25 20:11:10|401.88|398.76|401.46|398.34|401.88|398.76|401.46|398.34|0
1650917480000|2022-04-25 20:11:20|401.6|398.48|401.6|398.48|401.6|398.48|401.46|398.34|0
1650917490000|2022-04-25 20:11:30|401.67|398.55|401.6|398.48|401.67|398.55|401.6|398.48|0
1650917510000|2022-04-25 20:11:50|401.46|398.34|402.02|398.9|402.02|398.9|401.46|398.34|0
1650917520000|2022-04-25 20:12:00|401.88|398.76|401.88|398.76|401.88|398.76|401.88|398.76|0
1650917530000|2022-04-25 20:12:10|401.74|398.62|401.88|398.76|401.88|398.76|401.74|398.62|0
1650917540000|2022-04-25 20:12:20|401.74|398.62|401.88|398.76|401.88|398.76|401.74|398.62|0
1650917560000|2022-04-25 20:12:40|401.32|398.2|401.46|398.34|401.46|398.34|401.32|398.2|0
1650917570000|2022-04-25 20:12:50|401.53|398.41|401.46|398.34|401.6|398.48|401.46|398.34|0
1650917580000|2022-04-25 20:13:00|401.39|398.27|401.74|398.62|401.74|398.62|401.39|398.27|0
1650917590000|2022-04-25 20:13:10|401.6|398.48|401.46|398.34|401.6|398.48|401.46|398.34|0
1650917600000|2022-04-25 20:13:20|401.6|398.48|401.6|398.48|401.6|398.48|401.53|398.41|0
1650917610000|2022-04-25 20:13:30|401.74|398.62|401.74|398.62|401.74|398.62|401.74|398.62|0
1650917640000|2022-04-25 20:14:00|401.81|398.69|402.02|398.9|402.02|398.9|401.81|398.69|0
1650917650000|2022-04-25 20:14:10|402.17|399.05|402.17|399.05|402.17|399.05|402.17|399.05|0
1650917660000|2022-04-25 20:14:20|402.45|399.33|402.73|399.61|402.73|399.61|402.45|399.33|0
1650917670000|2022-04-25 20:14:30|402.88|399.76|403.02|399.9|403.02|399.9|402.88|399.76|0
1650917680000|2022-04-25 20:14:40|402.88|399.76|403.16|400.04|403.16|400.04|402.88|399.76|0
1650917690000|2022-04-25 20:14:50|403.02|399.9|403.02|399.9|403.02|399.9|403.02|399.9|0
1650917710000|2022-04-25 20:15:10|402.85|399.21|402.85|399.21|402.85|399.21|402.85|399.21|0
1650917720000|2022-04-25 20:15:20|402.71|399.07|402.57|398.93|402.71|399.07|402.43|398.79|0
1650917730000|2022-04-25 20:15:30|402.5|398.86|402.57|398.93|402.57|398.93|402.43|398.79|0
1650917740000|2022-04-25 20:15:40|402.5|398.86|402.71|399.07|402.71|399.07|402.5|398.86|0
1650917750000|2022-04-25 20:15:50|402.64|399|402.71|399.07|402.71|399.07|402.57|398.93|0
1650917760000|2022-04-25 20:16:00|402.64|399|402.57|398.93|402.64|399|402.57|398.93|0
1650917770000|2022-04-25 20:16:10|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650917780000|2022-04-25 20:16:20|402.28|398.64|402|398.36|402.28|398.64|401.86|398.22|0
1650917790000|2022-04-25 20:16:30|402.14|398.5|402.14|398.5|402.14|398.5|402|398.36|0
1650917800000|2022-04-25 20:16:40|402.21|398.57|402.28|398.64|402.28|398.64|402.21|398.57|0
1650917810000|2022-04-25 20:16:50|402.36|398.72|402.57|398.93|402.57|398.93|402.28|398.64|0
1650917820000|2022-04-25 20:17:00|402.71|399.07|402.71|399.07|402.71|399.07|402.64|399|0
1650917830000|2022-04-25 20:17:10|402.99|399.35|402.99|399.35|402.99|399.35|402.85|399.21|0
1650917840000|2022-04-25 20:17:20|402.71|399.07|402.57|398.93|402.71|399.07|402.42|398.78|0
1650917850000|2022-04-25 20:17:30|402.42|398.78|402.42|398.78|402.42|398.78|402.28|398.64|0
1650917860000|2022-04-25 20:17:40|402.57|398.93|402.42|398.78|402.57|398.93|402.42|398.78|0
1650917870000|2022-04-25 20:17:50|402.28|398.64|402.42|398.78|402.42|398.78|402.28|398.64|0
1650917880000|2022-04-25 20:18:00|402.57|398.93|402.42|398.78|402.57|398.93|402.28|398.64|0
1650917890000|2022-04-25 20:18:10|402.28|398.64|402.36|398.72|402.42|398.78|402.28|398.64|0
1650917900000|2022-04-25 20:18:20|402.42|398.78|402.57|398.93|402.57|398.93|402.42|398.78|0
1650917910000|2022-04-25 20:18:30|402.42|398.78|402.28|398.64|402.42|398.78|402.28|398.64|0
1650917920000|2022-04-25 20:18:40|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650917940000|2022-04-25 20:19:00|402.28|398.64|402.42|398.78|402.42|398.78|402.28|398.64|0
1650917950000|2022-04-25 20:19:10|402.5|398.86|402.5|398.86|402.5|398.86|402.5|398.86|0
1650917960000|2022-04-25 20:19:20|402.57|398.93|402.42|398.78|402.57|398.93|402.28|398.64|0
1650917970000|2022-04-25 20:19:30|402.36|398.72|402.42|398.78|402.42|398.78|402.36|398.72|0
1650917980000|2022-04-25 20:19:40|402.28|398.64|402.28|398.64|402.28|398.64|402.28|398.64|0
1650917990000|2022-04-25 20:19:50|402.42|398.78|402.36|398.72|402.42|398.78|402.36|398.72|0
1650918000000|2022-04-25 20:20:00|402.28|398.64|402.42|398.78|402.42|398.78|402.28|398.64|0
1650918020000|2022-04-25 20:20:20|402.56|398.92|402.56|398.92|402.56|398.92|402.56|398.92|0
1650918030000|2022-04-25 20:20:30|402.71|399.07|402.64|399|402.71|399.07|402.56|398.92|0
1650918040000|2022-04-25 20:20:40|402.56|398.92|402.5|398.86|402.56|398.92|402.5|398.86|0
1650918050000|2022-04-25 20:20:50|402.56|398.92|402.56|398.92|402.56|398.92|402.56|398.92|0
1650918060000|2022-04-25 20:21:00|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650918070000|2022-04-25 20:21:10|402.28|398.64|402.42|398.78|402.42|398.78|402.28|398.64|0
1650918080000|2022-04-25 20:21:20|402.28|398.64|402.21|398.57|402.28|398.64|402.21|398.57|0
1650918090000|2022-04-25 20:21:30|402.14|398.5|402|398.36|402.14|398.5|402|398.36|0
1650918100000|2022-04-25 20:21:40|401.93|398.29|402|398.36|402|398.36|401.93|398.29|0
1650918110000|2022-04-25 20:21:50|401.85|398.21|401.85|398.21|401.85|398.21|401.85|398.21|0
1650918120000|2022-04-25 20:22:00|402|398.36|402|398.36|402.14|398.5|402|398.36|0
1650918140000|2022-04-25 20:22:20|401.85|398.21|401.71|398.07|402|398.36|401.71|398.07|0
1650918160000|2022-04-25 20:22:40|401.85|398.21|401.85|398.21|401.85|398.21|401.85|398.21|0
1650918170000|2022-04-25 20:22:50|401.71|398.07|401.85|398.21|401.85|398.21|401.71|398.07|0
1650918180000|2022-04-25 20:23:00|401.71|398.07|401.85|398.21|401.85|398.21|401.71|398.07|0
1650918230000|2022-04-25 20:23:50|402|398.36|402|398.36|402|398.36|402|398.36|0
1650918240000|2022-04-25 20:24:00|401.93|398.29|402|398.36|402|398.36|401.93|398.29|0
1650918250000|2022-04-25 20:24:10|401.93|398.29|401.85|398.21|402|398.36|401.85|398.21|0
1650918270000|2022-04-25 20:24:30|402|398.36|402.28|398.64|402.28|398.64|402|398.36|0
1650918280000|2022-04-25 20:24:40|402.21|398.57|402.28|398.64|402.28|398.64|402.21|398.57|0
1650918290000|2022-04-25 20:24:50|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650918340000|2022-04-25 20:25:40|401.85|398.21|401.85|398.21|401.85|398.21|401.85|398.21|0
1650918350000|2022-04-25 20:25:50|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650918360000|2022-04-25 20:26:00|402.14|398.5|402.14|398.5|402.14|398.5|401.99|398.35|0
1650918410000|2022-04-25 20:26:50|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650918430000|2022-04-25 20:27:10|402.07|398.43|401.99|398.35|402.07|398.43|401.99|398.35|0
1650918470000|2022-04-25 20:27:50|401.85|398.21|401.71|398.07|401.85|398.21|401.71|398.07|0
1650918520000|2022-04-25 20:28:40|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650918530000|2022-04-25 20:28:50|401.43|397.79|401.28|397.64|401.43|397.79|401.28|397.64|0
1650918540000|2022-04-25 20:29:00|401.43|397.79|401.43|397.79|401.43|397.79|401.43|397.79|0
1650918550000|2022-04-25 20:29:10|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650918600000|2022-04-25 20:30:00|401.43|397.79|401.57|397.93|401.57|397.93|401.43|397.79|0
1650918610000|2022-04-25 20:30:10|401.71|398.07|401.99|398.35|401.99|398.35|401.71|398.07|0
1650918630000|2022-04-25 20:30:30|401.85|398.21|401.99|398.35|401.99|398.35|401.85|398.21|0
1650918660000|2022-04-25 20:31:00|402.13|398.49|402.7|399.06|402.7|399.06|402.13|398.49|0
1650918670000|2022-04-25 20:31:10|402.56|398.92|402.56|398.92|402.56|398.92|402.42|398.78|0
1650918680000|2022-04-25 20:31:20|402.63|398.99|402.56|398.92|402.63|398.99|402.49|398.85|0
1650918690000|2022-04-25 20:31:30|402.7|399.06|402.56|398.92|402.7|399.06|402.56|398.92|0
1650918700000|2022-04-25 20:31:40|402.49|398.85|402.42|398.78|402.49|398.85|402.28|398.64|0
1650918710000|2022-04-25 20:31:50|402.28|398.64|402.35|398.71|402.35|398.71|402.28|398.64|0
1650918720000|2022-04-25 20:32:00|402.42|398.78|402.42|398.78|402.42|398.78|402.35|398.71|0
1650918730000|2022-04-25 20:32:10|402.35|398.71|402.42|398.78|402.42|398.78|402.35|398.71|0
1650918750000|2022-04-25 20:32:30|402.56|398.92|402.35|398.71|402.56|398.92|402.35|398.71|0
1650918760000|2022-04-25 20:32:40|402.42|398.78|402.28|398.64|402.42|398.78|402.28|398.64|0
1650918780000|2022-04-25 20:33:00|402.13|398.49|402.28|398.64|402.28|398.64|402.13|398.49|0
1650918790000|2022-04-25 20:33:10|402.42|398.78|402.56|398.92|402.56|398.92|402.42|398.78|0
1650918800000|2022-04-25 20:33:20|402.7|399.06|402.56|398.92|402.7|399.06|402.56|398.92|0
1650918810000|2022-04-25 20:33:30|402.28|398.64|402.28|398.64|402.28|398.64|402.28|398.64|0
1650918820000|2022-04-25 20:33:40|402.42|398.78|402.28|398.64|402.42|398.78|402.28|398.64|0
1650918830000|2022-04-25 20:33:50|401.99|398.35|402.28|398.64|402.28|398.64|401.99|398.35|0
1650918840000|2022-04-25 20:34:00|402.42|398.78|402.56|398.92|402.56|398.92|402.42|398.78|0
1650918860000|2022-04-25 20:34:20|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650918870000|2022-04-25 20:34:30|402.28|398.64|402.42|398.78|402.42|398.78|402.28|398.64|0
1650918880000|2022-04-25 20:34:40|402.27|398.63|402.27|398.63|402.27|398.63|402.27|398.63|0
1650918900000|2022-04-25 20:35:00|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650918920000|2022-04-25 20:35:20|402.27|398.63|402.27|398.63|402.27|398.63|402.27|398.63|0
1650918930000|2022-04-25 20:35:30|402.13|398.49|402.27|398.63|402.27|398.63|402.13|398.49|0
1650918940000|2022-04-25 20:35:40|402.21|398.57|402.13|398.49|402.21|398.57|402.13|398.49|0
1650918960000|2022-04-25 20:36:00|402.27|398.63|402.27|398.63|402.27|398.63|402.27|398.63|0
1650918970000|2022-04-25 20:36:10|402.13|398.49|402.13|398.49|402.27|398.63|402.13|398.49|0
1650918980000|2022-04-25 20:36:20|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650918990000|2022-04-25 20:36:30|402.13|398.49|402.13|398.49|402.13|398.49|402.13|398.49|0
1650919000000|2022-04-25 20:36:40|402.27|398.63|402.27|398.63|402.27|398.63|402.27|398.63|0
1650919010000|2022-04-25 20:36:50|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650919030000|2022-04-25 20:37:10|402.35|398.71|402.42|398.78|402.42|398.78|402.35|398.71|0
1650919040000|2022-04-25 20:37:20|402.27|398.63|402.27|398.63|402.27|398.63|402.27|398.63|0
1650919050000|2022-04-25 20:37:30|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650919060000|2022-04-25 20:37:40|402.56|398.92|402.56|398.92|402.56|398.92|402.56|398.92|0
1650919070000|2022-04-25 20:37:50|402.49|398.85|402.49|398.85|402.49|398.85|402.49|398.85|0
1650919080000|2022-04-25 20:38:00|402.56|398.92|402.42|398.78|402.56|398.92|402.42|398.78|0
1650919100000|2022-04-25 20:38:20|402.27|398.63|402.13|398.49|402.27|398.63|402.13|398.49|0
1650919110000|2022-04-25 20:38:30|402.27|398.63|402.21|398.57|402.27|398.63|402.21|398.57|0
1650919120000|2022-04-25 20:38:40|402.27|398.63|402.27|398.63|402.27|398.63|402.27|398.63|0
1650919140000|2022-04-25 20:39:00|402.13|398.49|402.13|398.49|402.13|398.49|402.13|398.49|0
1650919160000|2022-04-25 20:39:20|401.99|398.35|401.71|398.07|401.99|398.35|401.71|398.07|0
1650919170000|2022-04-25 20:39:30|401.56|397.92|401.42|397.78|401.56|397.92|401.42|397.78|0
1650919180000|2022-04-25 20:39:40|401.28|397.64|401.42|397.78|401.42|397.78|401.28|397.64|0
1650919190000|2022-04-25 20:39:50|401.28|397.64|401.28|397.64|401.28|397.64|401.28|397.64|0
1650919200000|2022-04-25 20:40:00|401.35|397.71|401.42|397.78|401.42|397.78|401.35|397.71|0
1650919210000|2022-04-25 20:40:10|401.56|397.92|401.56|397.92|401.56|397.92|401.56|397.92|0
1650919240000|2022-04-25 20:40:40|401.28|397.64|401.56|397.92|401.56|397.92|401.28|397.64|0
1650919250000|2022-04-25 20:40:50|401.42|397.78|401.42|397.78|401.42|397.78|401.42|397.78|0
1650919260000|2022-04-25 20:41:00|401.56|397.92|401.7|398.06|401.7|398.06|401.56|397.92|0
1650919270000|2022-04-25 20:41:10|401.85|398.21|401.64|398|401.85|398.21|401.64|398|0
1650919280000|2022-04-25 20:41:20|401.7|398.06|401.7|398.06|401.7|398.06|401.7|398.06|0
1650919290000|2022-04-25 20:41:30|401.56|397.92|401.28|397.64|401.56|397.92|401.28|397.64|0
1650919310000|2022-04-25 20:41:50|401.14|397.5|401|397.36|401.14|397.5|401|397.36|0
1650919320000|2022-04-25 20:42:00|401.14|397.5|401.28|397.64|401.28|397.64|401.14|397.5|0
1650919330000|2022-04-25 20:42:10|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650919340000|2022-04-25 20:42:20|401|397.36|401|397.36|401|397.36|401|397.36|0
1650919350000|2022-04-25 20:42:30|400.85|397.21|401|397.36|401|397.36|400.85|397.21|0
1650919360000|2022-04-25 20:42:40|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650919370000|2022-04-25 20:42:50|401.07|397.43|401.14|397.5|401.14|397.5|401.07|397.43|0
1650919380000|2022-04-25 20:43:00|401|397.36|401.14|397.5|401.14|397.5|401|397.36|0
1650919390000|2022-04-25 20:43:10|401|397.36|401|397.36|401|397.36|401|397.36|0
1650919400000|2022-04-25 20:43:20|401.14|397.5|401.07|397.43|401.14|397.5|401.07|397.43|0
1650919410000|2022-04-25 20:43:30|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650919420000|2022-04-25 20:43:40|401.07|397.43|401.07|397.43|401.14|397.5|401.07|397.43|0
1650919430000|2022-04-25 20:43:50|401|397.36|401.35|397.71|401.35|397.71|401|397.36|0
1650919440000|2022-04-25 20:44:00|401.28|397.64|401.56|397.92|401.56|397.92|401.28|397.64|0
1650919450000|2022-04-25 20:44:10|401.42|397.78|401.56|397.92|401.56|397.92|401.42|397.78|0
1650919480000|2022-04-25 20:44:40|401.42|397.78|401.42|397.78|401.42|397.78|401.42|397.78|0
1650919490000|2022-04-25 20:44:50|401.56|397.92|401.56|397.92|401.56|397.92|401.56|397.92|0
1650919500000|2022-04-25 20:45:00|401.49|397.85|401.42|397.78|401.56|397.92|401.42|397.78|0
1650919510000|2022-04-25 20:45:10|401.28|397.64|401.35|397.71|401.35|397.71|401.28|397.64|0
1650919520000|2022-04-25 20:45:20|401.42|397.78|401.28|397.64|401.42|397.78|401.28|397.64|0
1650919540000|2022-04-25 20:45:40|401.42|397.78|401.42|397.78|401.42|397.78|401.42|397.78|0
1650919570000|2022-04-25 20:46:10|401.28|397.64|401.28|397.64|401.28|397.64|401.28|397.64|0
1650919580000|2022-04-25 20:46:20|401.42|397.78|401.14|397.5|401.42|397.78|401.14|397.5|0
1650919590000|2022-04-25 20:46:30|401.28|397.64|401.28|397.64|401.28|397.64|401.28|397.64|0
1650919610000|2022-04-25 20:46:50|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650919620000|2022-04-25 20:47:00|401.28|397.64|401.28|397.64|401.28|397.64|401.28|397.64|0
1650919640000|2022-04-25 20:47:20|401.42|397.78|401.42|397.78|401.42|397.78|401.42|397.78|0
1650919650000|2022-04-25 20:47:30|401.56|397.92|401.56|397.92|401.56|397.92|401.56|397.92|0
1650919660000|2022-04-25 20:47:40|401.49|397.85|401.49|397.85|401.49|397.85|401.49|397.85|0
1650919670000|2022-04-25 20:47:50|401.42|397.78|401.42|397.78|401.42|397.78|401.42|397.78|0
1650919680000|2022-04-25 20:48:00|401.35|397.71|401.28|397.64|401.42|397.78|401.28|397.64|0
1650919690000|2022-04-25 20:48:10|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650919700000|2022-04-25 20:48:20|401.13|397.49|401.13|397.49|401.13|397.49|401.13|397.49|0
1650919710000|2022-04-25 20:48:30|400.99|397.35|400.99|397.35|400.99|397.35|400.99|397.35|0
1650919750000|2022-04-25 20:49:10|400.85|397.21|400.85|397.21|400.99|397.35|400.85|397.21|0
1650919770000|2022-04-25 20:49:30|400.99|397.35|401.21|397.57|401.21|397.57|400.99|397.35|0
1650919780000|2022-04-25 20:49:40|401.28|397.64|401.13|397.49|401.28|397.64|401.13|397.49|0
1650919800000|2022-04-25 20:50:00|401.21|397.57|401.28|397.64|401.28|397.64|401.21|397.57|0
1650919830000|2022-04-25 20:50:30|401.13|397.49|401.13|397.49|401.13|397.49|401.13|397.49|0
1650919840000|2022-04-25 20:50:40|401.42|397.78|401.42|397.78|401.42|397.78|401.42|397.78|0
1650919860000|2022-04-25 20:51:00|401.28|397.64|401.28|397.64|401.28|397.64|401.28|397.64|0
1650919880000|2022-04-25 20:51:20|401.13|397.49|401.13|397.49|401.13|397.49|401.13|397.49|0
1650919890000|2022-04-25 20:51:30|401.07|397.43|401.13|397.49|401.13|397.49|401.07|397.43|0
1650919900000|2022-04-25 20:51:40|400.85|397.21|400.99|397.35|400.99|397.35|400.85|397.21|0
1650919910000|2022-04-25 20:51:50|400.92|397.28|400.92|397.28|400.92|397.28|400.92|397.28|0
1650919920000|2022-04-25 20:52:00|400.99|397.35|400.85|397.21|400.99|397.35|400.85|397.21|0
1650919940000|2022-04-25 20:52:20|400.71|397.07|400.71|397.07|400.71|397.07|400.71|397.07|0
1650919950000|2022-04-25 20:52:30|400.85|397.21|400.85|397.21|400.99|397.35|400.85|397.21|0
1650919960000|2022-04-25 20:52:40|400.71|397.07|400.71|397.07|400.71|397.07|400.71|397.07|0
1650919970000|2022-04-25 20:52:50|400.85|397.21|400.71|397.07|400.85|397.21|400.71|397.07|0
1650919980000|2022-04-25 20:53:00|400.85|397.21|400.85|397.21|400.85|397.21|400.85|397.21|0
1650920000000|2022-04-25 20:53:20|400.71|397.07|400.71|397.07|400.71|397.07|400.71|397.07|0
1650920080000|2022-04-25 20:54:40|400.85|397.21|400.85|397.21|400.85|397.21|400.85|397.21|0
1650920090000|2022-04-25 20:54:50|400.71|397.07|400.71|397.07|400.71|397.07|400.71|397.07|0
1650920100000|2022-04-25 20:55:00|400.85|397.21|400.71|397.07|400.85|397.21|400.71|397.07|0
1650920110000|2022-04-25 20:55:10|400.85|397.21|400.85|397.21|400.85|397.21|400.85|397.21|0
1650920170000|2022-04-25 20:56:10|400.78|397.14|400.78|397.14|400.78|397.14|400.71|397.07|0
1650920180000|2022-04-25 20:56:20|400.71|397.07|400.71|397.07|400.71|397.07|400.71|397.07|0
1650920210000|2022-04-25 20:56:50|400.85|397.21|400.85|397.21|400.85|397.21|400.85|397.21|0
1650920220000|2022-04-25 20:57:00|400.78|397.14|400.85|397.21|400.85|397.21|400.78|397.14|0
1650920240000|2022-04-25 20:57:20|400.78|397.14|400.71|397.07|400.78|397.14|400.71|397.07|0
1650920250000|2022-04-25 20:57:30|400.85|397.21|400.85|397.21|400.85|397.21|400.85|397.21|0
1650920290000|2022-04-25 20:58:10|400.99|397.35|400.99|397.35|400.99|397.35|400.99|397.35|0
1650920300000|2022-04-25 20:58:20|401.13|397.49|401.13|397.49|401.13|397.49|401.13|397.49|0
1650920310000|2022-04-25 20:58:30|401.27|397.63|401.27|397.63|401.27|397.63|401.27|397.63|0
1650920320000|2022-04-25 20:58:40|401.13|397.49|401.27|397.63|401.27|397.63|401.13|397.49|0
1650920340000|2022-04-25 20:59:00|401.13|397.49|401.13|397.49|401.13|397.49|401.13|397.49|0
1650920350000|2022-04-25 20:59:10|400.99|397.35|400.99|397.35|400.99|397.35|400.99|397.35|0
1650920360000|2022-04-25 20:59:20|401.13|397.49|400.99|397.35|401.13|397.49|400.99|397.35|0
1650920390000|2022-04-25 20:59:50|401.06|397.42|401|397.36|401.06|397.42|401|397.36|0
1650920400000|2022-04-25 21:00:00|401.02|397.38|401.02|397.38|401.02|397.38|401.02|397.38|0
1650920410000|2022-04-25 21:00:10|401.1|397.46|401.1|397.46|401.1|397.46|401.1|397.46|0
1650920430000|2022-04-25 21:00:30|401.16|397.52|401.16|397.52|401.16|397.52|401.16|397.52|0
1650920450000|2022-04-25 21:00:50|401.1|397.46|401.1|397.46|401.1|397.46|401.1|397.46|0
1650920460000|2022-04-25 21:01:00|401.08|397.44|401.08|397.44|401.08|397.44|401.08|397.44|0
1650920470000|2022-04-25 21:01:10|401.12|397.48|401.12|397.48|401.12|397.48|401.12|397.48|0
1650920480000|2022-04-25 21:01:20|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650920490000|2022-04-25 21:01:30|401.1|397.46|401.1|397.46|401.1|397.46|401.1|397.46|0
1650920510000|2022-04-25 21:01:50|401.12|397.48|401.14|397.5|401.14|397.5|401.12|397.48|0
1650920530000|2022-04-25 21:02:10|401.12|397.48|401.12|397.48|401.12|397.48|401.12|397.48|0
1650920640000|2022-04-25 21:04:00|401.14|397.5|401.14|397.5|401.14|397.5|401.14|397.5|0
1650920650000|2022-04-25 21:04:10|401.12|397.48|401.2|397.56|401.2|397.56|401.12|397.48|0
1650920670000|2022-04-25 21:04:30|401.24|397.6|401.24|397.6|401.24|397.6|401.24|397.6|0
1650920690000|2022-04-25 21:04:50|401.29|397.65|401.29|397.65|401.29|397.65|401.29|397.65|0
1650920700000|2022-04-25 21:05:00|401.43|397.79|401.3|397.66|401.43|397.79|401.3|397.66|0
1650920710000|2022-04-25 21:05:10|401.29|397.65|401.29|397.65|401.29|397.65|401.29|397.65|0
1650920730000|2022-04-25 21:05:30|401.37|397.73|401.39|397.75|401.39|397.75|401.35|397.71|0
1650920770000|2022-04-25 21:06:10|401.37|397.73|401.33|397.69|401.41|397.77|401.33|397.69|0
1650920780000|2022-04-25 21:06:20|401.41|397.77|401.41|397.77|401.41|397.77|401.41|397.77|0
1650920790000|2022-04-25 21:06:30|401.39|397.75|401.39|397.75|401.39|397.75|401.39|397.75|0
1650920800000|2022-04-25 21:06:40|401.37|397.73|401.37|397.73|401.37|397.73|401.37|397.73|0
1650920820000|2022-04-25 21:07:00|401.41|397.77|401.41|397.77|401.41|397.77|401.41|397.77|0
1650920850000|2022-04-25 21:07:30|401.36|397.72|401.36|397.72|401.36|397.72|401.36|397.72|0
1650920870000|2022-04-25 21:07:50|401.6|397.96|401.6|397.96|401.6|397.96|401.6|397.96|0
1650920880000|2022-04-25 21:08:00|401.61|397.97|401.64|398|401.64|398|401.61|397.97|0
1650920890000|2022-04-25 21:08:10|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650920910000|2022-04-25 21:08:30|401.43|397.79|401.41|397.77|401.43|397.79|401.41|397.77|0
1650920940000|2022-04-25 21:09:00|401.43|397.79|401.43|397.79|401.43|397.79|401.43|397.79|0
1650920950000|2022-04-25 21:09:10|401.68|398.04|401.68|398.04|401.68|398.04|401.68|398.04|0
1650920970000|2022-04-25 21:09:30|401.78|398.14|401.78|398.14|401.78|398.14|401.78|398.14|0
1650920980000|2022-04-25 21:09:40|401.8|398.16|401.8|398.16|401.8|398.16|401.8|398.16|0
1650921000000|2022-04-25 21:10:00|401.78|398.14|401.78|398.14|401.78|398.14|401.78|398.14|0
1650921010000|2022-04-25 21:10:10|401.76|398.12|401.76|398.12|401.76|398.12|401.76|398.12|0
1650921020000|2022-04-25 21:10:20|401.78|398.14|401.78|398.14|401.78|398.14|401.78|398.14|0
1650921030000|2022-04-25 21:10:30|401.89|398.25|401.89|398.25|401.89|398.25|401.89|398.25|0
1650921040000|2022-04-25 21:10:40|401.92|398.28|401.92|398.28|401.92|398.28|401.92|398.28|0
1650921050000|2022-04-25 21:10:50|401.89|398.25|401.89|398.25|401.89|398.25|401.89|398.25|0
1650921080000|2022-04-25 21:11:20|401.88|398.24|401.88|398.24|401.88|398.24|401.88|398.24|0
1650921100000|2022-04-25 21:11:40|401.82|398.18|401.78|398.14|401.82|398.18|401.78|398.14|0
1650921110000|2022-04-25 21:11:50|401.82|398.18|401.82|398.18|401.82|398.18|401.82|398.18|0
1650921140000|2022-04-25 21:12:20|401.86|398.22|401.96|398.32|401.96|398.32|401.86|398.22|0
1650921150000|2022-04-25 21:12:30|401.95|398.31|402.01|398.37|402.01|398.37|401.95|398.31|0
1650921160000|2022-04-25 21:12:40|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650921190000|2022-04-25 21:13:10|402.01|398.37|402.01|398.37|402.01|398.37|402.01|398.37|0
1650921200000|2022-04-25 21:13:20|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650921230000|2022-04-25 21:13:50|401.96|398.32|401.96|398.32|401.96|398.32|401.96|398.32|0
1650921240000|2022-04-25 21:14:00|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650921260000|2022-04-25 21:14:20|401.96|398.32|401.96|398.32|401.96|398.32|401.96|398.32|0
1650921310000|2022-04-25 21:15:10|401.95|398.31|401.95|398.31|401.95|398.31|401.95|398.31|0
1650921320000|2022-04-25 21:15:20|401.96|398.32|401.96|398.32|401.96|398.32|401.96|398.32|0
1650921340000|2022-04-25 21:15:40|402.01|398.37|402.01|398.37|402.01|398.37|402.01|398.37|0
1650921370000|2022-04-25 21:16:10|401.99|398.35|401.99|398.35|401.99|398.35|401.99|398.35|0
1650921380000|2022-04-25 21:16:20|401.98|398.34|402.01|398.37|402.01|398.37|401.96|398.32|0
1650921390000|2022-04-25 21:16:30|401.98|398.34|401.98|398.34|401.98|398.34|401.98|398.34|0
1650921440000|2022-04-25 21:17:20|401.96|398.32|401.96|398.32|401.96|398.32|401.96|398.32|0
1650921460000|2022-04-25 21:17:40|401.98|398.34|401.98|398.34|401.98|398.34|401.98|398.34|0
1650921470000|2022-04-25 21:17:50|401.9|398.26|401.9|398.26|401.9|398.26|401.9|398.26|0
1650921490000|2022-04-25 21:18:10|401.88|398.24|401.88|398.24|401.88|398.24|401.88|398.24|0
1650921510000|2022-04-25 21:18:30|401.9|398.26|401.9|398.26|401.9|398.26|401.9|398.26|0
1650921520000|2022-04-25 21:18:40|401.96|398.32|401.96|398.32|401.96|398.32|401.96|398.32|0
1650921540000|2022-04-25 21:19:00|401.98|398.34|401.98|398.34|401.98|398.34|401.98|398.34|0
1650921640000|2022-04-25 21:20:40|401.96|398.32|402.02|398.38|402.02|398.38|401.96|398.32|0
1650921740000|2022-04-25 21:22:20|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650921750000|2022-04-25 21:22:30|402.02|398.38|402.02|398.38|402.02|398.38|402.02|398.38|0
1650921760000|2022-04-25 21:22:40|402|398.36|402|398.36|402|398.36|402|398.36|0
1650921770000|2022-04-25 21:22:50|401.88|398.24|401.88|398.24|401.88|398.24|401.88|398.24|0
1650921790000|2022-04-25 21:23:10|401.77|398.13|401.77|398.13|401.77|398.13|401.77|398.13|0
1650921810000|2022-04-25 21:23:30|401.79|398.15|401.79|398.15|401.79|398.15|401.79|398.15|0
1650921860000|2022-04-25 21:24:20|401.75|398.11|401.77|398.13|401.79|398.15|401.75|398.11|0
1650921870000|2022-04-25 21:24:30|401.75|398.11|401.75|398.11|401.75|398.11|401.75|398.11|0
1650921880000|2022-04-25 21:24:40|401.67|398.03|401.65|398.01|401.67|398.03|401.65|398.01|0
1650921890000|2022-04-25 21:24:50|401.63|397.99|401.63|397.99|401.63|397.99|401.63|397.99|0
1650922020000|2022-04-25 21:27:00|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650922110000|2022-04-25 21:28:30|401.53|397.89|401.53|397.89|401.53|397.89|401.53|397.89|0
1650922160000|2022-04-25 21:29:20|401.5|397.86|401.5|397.86|401.5|397.86|401.5|397.86|0
1650922220000|2022-04-25 21:30:20|401.53|397.89|401.53|397.89|401.53|397.89|401.53|397.89|0
1650922260000|2022-04-25 21:31:00|401.52|397.88|401.52|397.88|401.52|397.88|401.52|397.88|0
1650922270000|2022-04-25 21:31:10|401.73|398.09|401.73|398.09|401.73|398.09|401.73|398.09|0
1650922310000|2022-04-25 21:31:50|401.75|398.11|401.75|398.11|401.75|398.11|401.75|398.11|0
1650922330000|2022-04-25 21:32:10|401.73|398.09|401.73|398.09|401.73|398.09|401.73|398.09|0
1650922340000|2022-04-25 21:32:20|401.71|398.07|401.73|398.09|401.73|398.09|401.71|398.07|0
1650922370000|2022-04-25 21:32:50|401.92|398.28|401.77|398.13|401.92|398.28|401.77|398.13|0
1650922390000|2022-04-25 21:33:10|401.73|398.09|401.73|398.09|401.73|398.09|401.73|398.09|0
1650922400000|2022-04-25 21:33:20|401.65|398.01|401.65|398.01|401.65|398.01|401.65|398.01|0
1650922410000|2022-04-25 21:33:30|401.73|398.09|401.77|398.13|401.77|398.13|401.73|398.09|0
1650922420000|2022-04-25 21:33:40|401.89|398.25|401.81|398.17|401.89|398.25|401.81|398.17|0
1650922490000|2022-04-25 21:34:50|401.83|398.19|401.83|398.19|401.83|398.19|401.83|398.19|0
1650922530000|2022-04-25 21:35:30|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650922580000|2022-04-25 21:36:20|401.69|398.05|401.69|398.05|401.69|398.05|401.69|398.05|0
1650922660000|2022-04-25 21:37:40|401.66|398.02|401.6|397.96|401.66|398.02|401.6|397.96|0
1650922670000|2022-04-25 21:37:50|401.69|398.05|401.69|398.05|401.69|398.05|401.69|398.05|0
1650922690000|2022-04-25 21:38:10|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650922790000|2022-04-25 21:39:50|401.7|398.06|401.7|398.06|401.7|398.06|401.7|398.06|0
1650922910000|2022-04-25 21:41:50|401.81|398.17|401.81|398.17|401.81|398.17|401.81|398.17|0
1650922940000|2022-04-25 21:42:20|401.83|398.19|401.83|398.19|401.83|398.19|401.83|398.19|0
1650922950000|2022-04-25 21:42:30|401.81|398.17|401.62|397.98|401.81|398.17|401.62|397.98|0
1650922960000|2022-04-25 21:42:40|401.68|398.04|401.68|398.04|401.68|398.04|401.68|398.04|0
1650922990000|2022-04-25 21:43:10|401.72|398.08|401.72|398.08|401.72|398.08|401.72|398.08|0
1650923030000|2022-04-25 21:43:50|401.7|398.06|401.7|398.06|401.7|398.06|401.7|398.06|0
1650923050000|2022-04-25 21:44:10|401.72|398.08|401.7|398.06|401.72|398.08|401.7|398.06|0
1650923090000|2022-04-25 21:44:50|401.68|398.04|401.68|398.04|401.68|398.04|401.68|398.04|0
1650923100000|2022-04-25 21:45:00|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650923230000|2022-04-25 21:47:10|401.7|398.06|401.7|398.06|401.7|398.06|401.7|398.06|0
1650923260000|2022-04-25 21:47:40|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650923370000|2022-04-25 21:49:30|401.58|397.94|401.58|397.94|401.58|397.94|401.58|397.94|0
1650923380000|2022-04-25 21:49:40|401.7|398.06|401.7|398.06|401.7|398.06|401.7|398.06|0
1650923420000|2022-04-25 21:50:20|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650923590000|2022-04-25 21:53:10|401.68|398.04|401.68|398.04|401.68|398.04|401.68|398.04|0
1650923730000|2022-04-25 21:55:30|401.66|398.02|401.66|398.02|401.66|398.02|401.66|398.02|0
1650923850000|2022-04-25 21:57:30|401.64|398|401.64|398|401.64|398|401.64|398|0
1650923870000|2022-04-25 21:57:50|401.62|397.98|401.62|397.98|401.62|397.98|401.62|397.98|0
1650923910000|2022-04-25 21:58:30|401.64|398|401.64|398|401.64|398|401.64|398|0
1650923940000|2022-04-25 21:59:00|401.74|398.1|401.74|398.1|401.74|398.1|401.74|398.1|0
1650923950000|2022-04-25 21:59:10|401.64|398|401.64|398|401.64|398|401.64|398|0
1650923960000|2022-04-25 21:59:20|401.62|397.98|401.62|397.98|401.62|397.98|401.62|397.98|0
1650923970000|2022-04-25 21:59:30|401.64|398|401.84|398.2|401.84|398.2|401.64|398|0
1650923980000|2022-04-25 21:59:40|401.74|398.1|401.74|398.1|401.74|398.1|401.74|398.1|0
1650923990000|2022-04-25 21:59:50|401.64|398|401.76|398.12|401.76|398.12|401.64|398|0
1650924000000|2022-04-25 22:00:00|401.18|397.54|401.89|398.25|401.89|398.25|401.18|397.54|0
1650924010000|2022-04-25 22:00:10|401.75|398.11|402.24|398.6|402.24|398.6|401.75|398.11|0
1650924020000|2022-04-25 22:00:20|402.81|399.17|403.38|399.74|403.38|399.74|402.81|399.17|0
1650924030000|2022-04-25 22:00:30|403.09|399.45|403.09|399.45|403.23|399.59|403.09|399.45|0
1650924040000|2022-04-25 22:00:40|402.95|399.31|403.23|399.59|403.23|399.59|402.95|399.31|0
1650924050000|2022-04-25 22:00:50|403.09|399.45|403.09|399.45|403.09|399.45|403.02|399.38|0
1650924060000|2022-04-25 22:01:00|402.81|399.17|403.02|399.38|403.09|399.45|402.81|399.17|0
1650924070000|2022-04-25 22:01:10|403.09|399.45|403.16|399.52|403.16|399.52|403.09|399.45|0
1650924080000|2022-04-25 22:01:20|403.37|399.73|403.45|399.81|403.45|399.81|403.37|399.73|0
1650924090000|2022-04-25 22:01:30|403.37|399.73|403.23|399.59|403.37|399.73|403.23|399.59|0
1650924100000|2022-04-25 22:01:40|403.37|399.73|403.31|399.67|403.37|399.73|403.23|399.59|0
1650924110000|2022-04-25 22:01:50|403.23|399.59|403.8|400.16|403.8|400.16|403.23|399.59|0
1650924120000|2022-04-25 22:02:00|403.59|399.95|403.37|399.73|403.59|399.95|403.23|399.59|0
1650924130000|2022-04-25 22:02:10|403.66|400.02|403.66|400.02|403.8|400.16|403.66|400.02|0
1650924140000|2022-04-25 22:02:20|403.52|399.88|403.66|400.02|403.66|400.02|403.52|399.88|0
1650924150000|2022-04-25 22:02:30|403.59|399.95|403.59|399.95|403.59|399.95|403.59|399.95|0
1650924170000|2022-04-25 22:02:50|403.66|400.02|403.59|399.95|403.73|400.09|403.59|399.95|0
1650924180000|2022-04-25 22:03:00|403.45|399.81|403.45|399.81|403.59|399.95|403.45|399.81|0
1650924190000|2022-04-25 22:03:10|403.52|399.88|403.52|399.88|403.52|399.88|403.52|399.88|0
1650924210000|2022-04-25 22:03:30|403.45|399.81|403.73|400.09|403.73|400.09|403.45|399.81|0
1650924220000|2022-04-25 22:03:40|403.8|400.16|403.94|400.3|403.94|400.3|403.8|400.16|0
1650924230000|2022-04-25 22:03:50|403.8|400.16|403.8|400.16|403.8|400.16|403.73|400.09|0
1650924240000|2022-04-25 22:04:00|403.73|400.09|403.94|400.3|403.94|400.3|403.73|400.09|0
1650924250000|2022-04-25 22:04:10|403.87|400.23|403.87|400.23|403.87|400.23|403.87|400.23|0
1650924260000|2022-04-25 22:04:20|403.94|400.3|403.87|400.23|403.94|400.3|403.87|400.23|0
1650924270000|2022-04-25 22:04:30|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650924280000|2022-04-25 22:04:40|403.8|400.16|403.87|400.23|403.87|400.23|403.8|400.16|0
1650924290000|2022-04-25 22:04:50|403.94|400.3|404.08|400.44|404.08|400.44|403.94|400.3|0
1650924300000|2022-04-25 22:05:00|404.23|400.59|404.23|400.59|404.23|400.59|404.08|400.44|0
1650924310000|2022-04-25 22:05:10|404.3|400.66|404.3|400.66|404.3|400.66|404.3|400.66|0
1650924320000|2022-04-25 22:05:20|404.23|400.59|403.94|400.3|404.23|400.59|403.94|400.3|0
1650924330000|2022-04-25 22:05:30|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650924350000|2022-04-25 22:05:50|403.66|400.02|403.66|400.02|403.66|400.02|403.59|399.95|0
1650924360000|2022-04-25 22:06:00|403.52|399.88|403.66|400.02|403.66|400.02|403.51|399.87|0
1650924370000|2022-04-25 22:06:10|403.59|399.95|403.66|400.02|403.66|400.02|403.59|399.95|0
1650924400000|2022-04-25 22:06:40|403.59|399.95|403.51|399.87|403.66|400.02|403.51|399.87|0
1650924410000|2022-04-25 22:06:50|403.66|400.02|403.66|400.02|403.66|400.02|403.66|400.02|0
1650924440000|2022-04-25 22:07:20|403.59|399.95|403.51|399.87|403.59|399.95|403.51|399.87|0
1650924460000|2022-04-25 22:07:40|403.66|400.02|403.66|400.02|403.66|400.02|403.66|400.02|0
1650924480000|2022-04-25 22:08:00|403.51|399.87|403.51|399.87|403.51|399.87|403.51|399.87|0
1650924500000|2022-04-25 22:08:20|403.66|400.02|403.66|400.02|403.66|400.02|403.66|400.02|0
1650924510000|2022-04-25 22:08:30|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650924520000|2022-04-25 22:08:40|403.87|400.23|403.94|400.3|403.94|400.3|403.87|400.23|0
1650924550000|2022-04-25 22:09:10|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650924560000|2022-04-25 22:09:20|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650924590000|2022-04-25 22:09:50|403.8|400.16|403.94|400.3|403.94|400.3|403.8|400.16|0
1650924600000|2022-04-25 22:10:00|403.87|400.23|403.8|400.16|403.87|400.23|403.8|400.16|0
1650924610000|2022-04-25 22:10:10|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650924620000|2022-04-25 22:10:20|403.66|400.02|403.8|400.16|403.8|400.16|403.66|400.02|0
1650924660000|2022-04-25 22:11:00|403.87|400.23|403.87|400.23|403.87|400.23|403.87|400.23|0
1650924670000|2022-04-25 22:11:10|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650924690000|2022-04-25 22:11:30|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650924700000|2022-04-25 22:11:40|403.65|400.01|403.65|400.01|403.65|400.01|403.65|400.01|0
1650924710000|2022-04-25 22:11:50|403.8|400.16|403.51|399.87|403.8|400.16|403.51|399.87|0
1650924730000|2022-04-25 22:12:10|403.37|399.73|403.37|399.73|403.37|399.73|403.37|399.73|0
1650924740000|2022-04-25 22:12:20|403.23|399.59|403.23|399.59|403.23|399.59|403.23|399.59|0
1650924770000|2022-04-25 22:12:50|403.09|399.45|403.09|399.45|403.09|399.45|403.09|399.45|0
1650924780000|2022-04-25 22:13:00|403.37|399.73|403.37|399.73|403.37|399.73|403.37|399.73|0
1650924830000|2022-04-25 22:13:50|403.51|399.87|403.51|399.87|403.51|399.87|403.51|399.87|0
1650924840000|2022-04-25 22:14:00|403.65|400.01|403.65|400.01|403.65|400.01|403.65|400.01|0
1650924850000|2022-04-25 22:14:10|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650924860000|2022-04-25 22:14:20|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650924870000|2022-04-25 22:14:30|403.87|400.23|403.94|400.3|403.94|400.3|403.87|400.23|0
1650924890000|2022-04-25 22:14:50|404.08|400.44|403.94|400.3|404.08|400.44|403.94|400.3|0
1650924900000|2022-04-25 22:15:00|403.65|400.01|403.65|400.01|403.65|400.01|403.65|400.01|0
1650924920000|2022-04-25 22:15:20|403.73|400.09|403.65|400.01|403.73|400.09|403.65|400.01|0
1650924930000|2022-04-25 22:15:30|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650924940000|2022-04-25 22:15:40|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650924990000|2022-04-25 22:16:30|403.8|400.16|403.8|400.16|403.8|400.16|403.8|400.16|0
1650925000000|2022-04-25 22:16:40|403.65|400.01|403.65|400.01|403.65|400.01|403.65|400.01|0
1650925020000|2022-04-25 22:17:00|403.79|400.15|403.79|400.15|403.79|400.15|403.79|400.15|0
1650925030000|2022-04-25 22:17:10|403.73|400.09|403.79|400.15|403.79|400.15|403.73|400.09|0
1650925070000|2022-04-25 22:17:50|403.94|400.3|403.94|400.3|403.94|400.3|403.94|400.3|0
1650925100000|2022-04-25 22:18:20|404.08|400.44|404.08|400.44|404.08|400.44|404.08|400.44|0
1650925110000|2022-04-25 22:18:30|404.36|400.72|404.22|400.58|404.36|400.72|404.22|400.58|0
1650925140000|2022-04-25 22:19:00|404.3|400.66|404.36|400.72|404.36|400.72|404.3|400.66|0
1650925160000|2022-04-25 22:19:20|404.22|400.58|404.08|400.44|404.22|400.58|404.08|400.44|0
1650925180000|2022-04-25 22:19:40|404.22|400.58|404.22|400.58|404.22|400.58|404.22|400.58|0
1650925190000|2022-04-25 22:19:50|404.08|400.44|404.22|400.58|404.22|400.58|404.08|400.44|0
1650925200000|2022-04-25 22:20:00|404.08|400.44|404.08|400.44|404.08|400.44|404.08|400.44|0
1650925220000|2022-04-25 22:20:20|404.01|400.37|404.22|400.58|404.22|400.58|404.01|400.37|0
1650925250000|2022-04-25 22:20:50|404.36|400.72|404.36|400.72|404.36|400.72|404.36|400.72|0
1650925270000|2022-04-25 22:21:10|404.22|400.58|404.22|400.58|404.29|400.65|404.22|400.58|0
1650925280000|2022-04-25 22:21:20|404.36|400.72|404.36|400.72|404.36|400.72|404.22|400.58|0
1650925300000|2022-04-25 22:21:40|404.29|400.65|404.36|400.72|404.36|400.72|404.29|400.65|0
1650925310000|2022-04-25 22:21:50|404.22|400.58|404.22|400.58|404.22|400.58|404.22|400.58|0
1650925330000|2022-04-25 22:22:10|404.08|400.44|404.22|400.58|404.22|400.58|404.08|400.44|0
1650925350000|2022-04-25 22:22:30|404.36|400.72|404.36|400.72|404.36|400.72|404.36|400.72|0
1650925370000|2022-04-25 22:22:50|404.22|400.58|404.22|400.58|404.22|400.58|404.22|400.58|0
1650925400000|2022-04-25 22:23:20|404.36|400.72|404.36|400.72|404.36|400.72|404.36|400.72|0
1650925410000|2022-04-25 22:23:30|404.29|400.65|404.22|400.58|404.29|400.65|404.22|400.58|0
1650925440000|2022-04-25 22:24:00|404.29|400.65|404.22|400.58|404.29|400.65|404.22|400.58|0
1650925460000|2022-04-25 22:24:20|404.15|400.51|404.22|400.58|404.22|400.58|404.15|400.51|0
1650925480000|2022-04-25 22:24:40|403.93|400.29|403.87|400.23|403.93|400.29|403.79|400.15|0
1650925490000|2022-04-25 22:24:50|403.93|400.29|404.01|400.37|404.01|400.37|403.93|400.29|0
1650925500000|2022-04-25 22:25:00|404.08|400.44|404.15|400.51|404.15|400.51|404.08|400.44|0
1650925510000|2022-04-25 22:25:10|404.01|400.37|403.93|400.29|404.01|400.37|403.93|400.29|0
1650925520000|2022-04-25 22:25:20|403.87|400.23|403.79|400.15|403.87|400.23|403.65|400.01|0
1650925530000|2022-04-25 22:25:30|403.72|400.08|403.72|400.08|403.72|400.08|403.72|400.08|0
1650925540000|2022-04-25 22:25:40|403.65|400.01|403.65|400.01|403.65|400.01|403.65|400.01|0
1650925570000|2022-04-25 22:26:10|403.79|400.15|403.79|400.15|403.79|400.15|403.79|400.15|0
1650925590000|2022-04-25 22:26:30|403.65|400.01|403.79|400.15|403.79|400.15|403.65|400.01|0
1650925610000|2022-04-25 22:26:50|403.93|400.29|403.93|400.29|403.93|400.29|403.93|400.29|0
1650925620000|2022-04-25 22:27:00|403.79|400.15|403.79|400.15|403.79|400.15|403.79|400.15|0
1650925630000|2022-04-25 22:27:10|403.72|400.08|403.72|400.08|403.72|400.08|403.72|400.08|0
1650925640000|2022-04-25 22:27:20|403.79|400.15|403.72|400.08|403.79|400.15|403.72|400.08|0
1650925660000|2022-04-25 22:27:40|403.65|400.01|403.65|400.01|403.65|400.01|403.65|400.01|0
1650925670000|2022-04-25 22:27:50|403.51|399.87|403.51|399.87|403.51|399.87|403.51|399.87|0
1650925720000|2022-04-25 22:28:40|403.36|399.72|403.36|399.72|403.51|399.87|403.36|399.72|0
1650925740000|2022-04-25 22:29:00|403.22|399.58|403.22|399.58|403.22|399.58|403.22|399.58|0
1650925750000|2022-04-25 22:29:10|403.29|399.65|403.29|399.65|403.29|399.65|403.29|399.65|0
1650925760000|2022-04-25 22:29:20|403.36|399.72|403.51|399.87|403.51|399.87|403.36|399.72|0
1650925780000|2022-04-25 22:29:40|403.5|399.86|403.44|399.8|403.5|399.86|403.44|399.8|0
1650925790000|2022-04-25 22:29:50|403.5|399.86|403.44|399.8|403.5|399.86|403.44|399.8|0
1650925800000|2022-04-25 22:30:00|403.5|399.86|403.79|400.15|403.79|400.15|403.5|399.86|0
1650925810000|2022-04-25 22:30:10|403.93|400.29|403.93|400.29|403.93|400.29|403.93|400.29|0
1650925820000|2022-04-25 22:30:20|403.86|400.22|403.86|400.22|403.86|400.22|403.86|400.22|0
1650925830000|2022-04-25 22:30:30|403.93|400.29|403.93|400.29|403.93|400.29|403.93|400.29|0
1650925840000|2022-04-25 22:30:40|404.07|400.43|404.07|400.43|404.07|400.43|404.07|400.43|0
1650925850000|2022-04-25 22:30:50|404.22|400.58|404.22|400.58|404.22|400.58|404.22|400.58|0
1650925860000|2022-04-25 22:31:00|404.15|400.51|404.15|400.51|404.15|400.51|404.15|400.51|0
1650925870000|2022-04-25 22:31:10|404.07|400.43|404.07|400.43|404.15|400.51|404.07|400.43|0
1650925880000|2022-04-25 22:31:20|404.15|400.51|404.15|400.51|404.15|400.51|404.15|400.51|0
1650925890000|2022-04-25 22:31:30|404.07|400.43|404.01|400.37|404.07|400.43|404.01|400.37|0
1650925900000|2022-04-25 22:31:40|404|400.36|403.65|400.01|404.07|400.43|403.65|400.01|0
1650925910000|2022-04-25 22:31:50|403.5|399.86|403.36|399.72|403.5|399.86|403.36|399.72|0
1650925920000|2022-04-25 22:32:00|403.22|399.58|403.5|399.86|403.5|399.86|403.22|399.58|0
1650925930000|2022-04-25 22:32:10|403.36|399.72|403.36|399.72|403.36|399.72|403.36|399.72|0
1650925960000|2022-04-25 22:32:40|403.22|399.58|403.22|399.58|403.22|399.58|403.22|399.58|0
1650925970000|2022-04-25 22:32:50|403.36|399.72|403.36|399.72|403.36|399.72|403.36|399.72|0
1650925990000|2022-04-25 22:33:10|403.5|399.86|403.5|399.86|403.5|399.86|403.5|399.86|0
1650926030000|2022-04-25 22:33:50|403.43|399.79|403.36|399.72|403.43|399.79|403.36|399.72|0
1650926040000|2022-04-25 22:34:00|403.22|399.58|403.22|399.58|403.22|399.58|403.22|399.58|0
1650926050000|2022-04-25 22:34:10|403.36|399.72|403.36|399.72|403.36|399.72|403.36|399.72|0
1650926060000|2022-04-25 22:34:20|403.29|399.65|403.29|399.65|403.29|399.65|403.29|399.65|0
1650926070000|2022-04-25 22:34:30|403.22|399.58|403.22|399.58|403.22|399.58|403.22|399.58|0
1650926080000|2022-04-25 22:34:40|403.08|399.44|403.08|399.44|403.08|399.44|403.08|399.44|0
1650926090000|2022-04-25 22:34:50|403.15|399.51|403.08|399.44|403.15|399.51|403.08|399.44|0
1650926100000|2022-04-25 22:35:00|403.15|399.51|403.43|399.79|403.43|399.79|403.15|399.51|0
1650926110000|2022-04-25 22:35:10|403.64|400|403.64|400|403.64|400|403.64|400|0
1650926120000|2022-04-25 22:35:20|403.5|399.86|403.5|399.86|403.5|399.86|403.5|399.86|0
1650926130000|2022-04-25 22:35:30|403.64|400|403.79|400.15|403.79|400.15|403.64|400|0
1650926140000|2022-04-25 22:35:40|403.72|400.08|403.58|399.94|403.72|400.08|403.58|399.94|0
1650926150000|2022-04-25 22:35:50|403.64|400|403.64|400|403.64|400|403.64|400|0
1650926160000|2022-04-25 22:36:00|403.79|400.15|403.79|400.15|403.79|400.15|403.79|400.15|0
1650926170000|2022-04-25 22:36:10|403.93|400.29|403.64|400|403.93|400.29|403.64|400|0
1650926180000|2022-04-25 22:36:20|403.72|400.08|403.79|400.15|403.79|400.15|403.72|400.08|0
1650926190000|2022-04-25 22:36:30|403.64|400|403.64|400|403.64|400|403.64|400|0
1650926200000|2022-04-25 22:36:40|403.72|400.08|403.72|400.08|403.79|400.15|403.72|400.08|0
1650926210000|2022-04-25 22:36:50|403.64|400|403.64|400|403.64|400|403.64|400|0
1650926220000|2022-04-25 22:37:00|403.5|399.86|403.5|399.86|403.5|399.86|403.5|399.86|0
1650926230000|2022-04-25 22:37:10|403.58|399.94|403.64|400|403.64|400|403.58|399.94|0
1650926240000|2022-04-25 22:37:20|403.5|399.86|403.5|399.86|403.5|399.86|403.5|399.86|0
1650926250000|2022-04-25 22:37:30|403.64|400|403.79|400.15|403.79|400.15|403.64|400|0
1650926260000|2022-04-25 22:37:40|403.64|400|403.64|400|403.64|400|403.64|400|0
1650926320000|2022-04-25 22:38:40|403.5|399.86|403.5|399.86|403.5|399.86|403.5|399.86|0
1650926330000|2022-04-25 22:38:50|403.43|399.79|403.36|399.72|403.43|399.79|403.36|399.72|0
1650926340000|2022-04-25 22:39:00|403.43|399.79|403.5|399.86|403.5|399.86|403.43|399.79|0
1650926350000|2022-04-25 22:39:10|403.36|399.72|403.36|399.72|403.36|399.72|403.36|399.72|0
1650926360000|2022-04-25 22:39:20|403.5|399.86|403.36|399.72|403.5|399.86|403.36|399.72|0
1650926370000|2022-04-25 22:39:30|403.22|399.58|403.22|399.58|403.22|399.58|403.22|399.58|0
1650926380000|2022-04-25 22:39:40|403.29|399.65|403.29|399.65|403.29|399.65|403.29|399.65|0
1650926390000|2022-04-25 22:39:50|403.36|399.72|403.29|399.65|403.36|399.72|403.29|399.65|0
1650926400000|2022-04-25 22:40:00|403.22|399.58|403.5|399.86|403.5|399.86|403.22|399.58|0
1650926420000|2022-04-25 22:40:20|403.36|399.72|403.36|399.72|403.36|399.72|403.36|399.72|0
1650926430000|2022-04-25 22:40:30|403.29|399.65|403.36|399.72|403.36|399.72|403.29|399.65|0
1650926440000|2022-04-25 22:40:40|403.5|399.86|403.5|399.86|403.5|399.86|403.5|399.86|0
1650926450000|2022-04-25 22:40:50|403.57|399.93|403.57|399.93|403.57|399.93|403.57|399.93|0
1650926460000|2022-04-25 22:41:00|403.64|400|403.5|399.86|403.64|400|403.5|399.86|0
1650926490000|2022-04-25 22:41:30|403.64|400|403.64|400|403.64|400|403.64|400|0
1650926510000|2022-04-25 22:41:50|403.72|400.08|403.93|400.29|403.93|400.29|403.72|400.08|0
1650926520000|2022-04-25 22:42:00|404.07|400.43|404|400.36|404.07|400.43|403.93|400.29|0
1650926540000|2022-04-25 22:42:20|404.07|400.43|404.07|400.43|404.07|400.43|404.07|400.43|0
1650926550000|2022-04-25 22:42:30|403.93|400.29|403.93|400.29|403.93|400.29|403.93|400.29|0
1650926570000|2022-04-25 22:42:50|404.07|400.43|404.07|400.43|404.07|400.43|404.07|400.43|0
1650926580000|2022-04-25 22:43:00|404|400.36|404|400.36|404|400.36|403.93|400.29|0
1650926590000|2022-04-25 22:43:10|404.07|400.43|404.07|400.43|404.07|400.43|404.07|400.43|0
1650926610000|2022-04-25 22:43:30|404.21|400.57|404.21|400.57|404.21|400.57|404.21|400.57|0
1650926620000|2022-04-25 22:43:40|404.07|400.43|404.07|400.43|404.07|400.43|404.07|400.43|0
1650926630000|2022-04-25 22:43:50|404.21|400.57|404.21|400.57|404.21|400.57|404.21|400.57|0
1650926640000|2022-04-25 22:44:00|404.14|400.5|404.07|400.43|404.14|400.5|404.07|400.43|0
1650926650000|2022-04-25 22:44:10|404|400.36|403.93|400.29|404|400.36|403.93|400.29|0
1650926660000|2022-04-25 22:44:20|404|400.36|403.93|400.29|404|400.36|403.93|400.29|0
1650926690000|2022-04-25 22:44:50|404.07|400.43|403.93|400.29|404.07|400.43|403.93|400.29|0
1650926700000|2022-04-25 22:45:00|404|400.36|403.93|400.29|404|400.36|403.93|400.29|0
1650926710000|2022-04-25 22:45:10|404|400.36|404|400.36|404|400.36|404|400.36|0
1650926730000|2022-04-25 22:45:30|404.07|400.43|404.07|400.43|404.07|400.43|404.07|400.43|0
1650926740000|2022-04-25 22:45:40|404.14|400.5|404.14|400.5|404.14|400.5|404.14|400.5|0
1650926750000|2022-04-25 22:45:50|404.21|400.57|404.21|400.57|404.21|400.57|404.21|400.57|0
1650926760000|2022-04-25 22:46:00|404.07|400.43|403.92|400.28|404.07|400.43|403.92|400.28|0
1650926810000|2022-04-25 22:46:50|403.78|400.14|403.78|400.14|403.78|400.14|403.78|400.14|0
1650926840000|2022-04-25 22:47:20|403.92|400.28|403.92|400.28|403.92|400.28|403.92|400.28|0
1650926860000|2022-04-25 22:47:40|403.78|400.14|403.78|400.14|403.78|400.14|403.64|400|0
1650926900000|2022-04-25 22:48:20|403.64|400|403.64|400|403.64|400|403.57|399.93|0
1650926950000|2022-04-25 22:49:10|403.71|400.07|403.64|400|403.71|400.07|403.64|400|0
1650927000000|2022-04-25 22:50:00|403.5|399.86|403.07|399.43|403.5|399.86|403.07|399.43|0
1650927010000|2022-04-25 22:50:10|402.93|399.29|403.07|399.43|403.07|399.43|402.93|399.29|0
1650927020000|2022-04-25 22:50:20|402.93|399.29|402.93|399.29|402.93|399.29|402.93|399.29|0
1650927030000|2022-04-25 22:50:30|402.79|399.15|402.79|399.15|402.79|399.15|402.79|399.15|0
1650927040000|2022-04-25 22:50:40|402.64|399|402.64|399|402.64|399|402.64|399|0
1650927050000|2022-04-25 22:50:50|402.5|398.86|402.5|398.86|402.5|398.86|402.5|398.86|0
1650927060000|2022-04-25 22:51:00|402.64|399|402.36|398.72|402.64|399|402.36|398.72|0
1650927070000|2022-04-25 22:51:10|402.22|398.58|402.43|398.79|402.43|398.79|402.22|398.58|0
1650927080000|2022-04-25 22:51:20|402.5|398.86|402.36|398.72|402.5|398.86|402.36|398.72|0
1650927100000|2022-04-25 22:51:40|402.29|398.65|402.36|398.72|402.36|398.72|402.22|398.58|0
1650927120000|2022-04-25 22:52:00|402.29|398.65|402.22|398.58|402.36|398.72|402.22|398.58|0
1650927130000|2022-04-25 22:52:10|402.07|398.43|402.22|398.58|402.22|398.58|402.07|398.43|0
1650927150000|2022-04-25 22:52:30|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927160000|2022-04-25 22:52:40|402.22|398.58|402.22|398.58|402.22|398.58|402.15|398.51|0
1650927170000|2022-04-25 22:52:50|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927180000|2022-04-25 22:53:00|401.93|398.29|401.93|398.29|401.93|398.29|401.93|398.29|0
1650927200000|2022-04-25 22:53:20|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927240000|2022-04-25 22:54:00|402.22|398.58|402.07|398.43|402.22|398.58|402.07|398.43|0
1650927260000|2022-04-25 22:54:20|402.15|398.51|402.22|398.58|402.22|398.58|402.15|398.51|0
1650927270000|2022-04-25 22:54:30|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927290000|2022-04-25 22:54:50|402.15|398.51|402.22|398.58|402.22|398.58|402.15|398.51|0
1650927300000|2022-04-25 22:55:00|402.36|398.72|402.5|398.86|402.5|398.86|402.36|398.72|0
1650927310000|2022-04-25 22:55:10|402.36|398.72|402.36|398.72|402.36|398.72|402.36|398.72|0
1650927340000|2022-04-25 22:55:40|402.5|398.86|402.5|398.86|402.5|398.86|402.36|398.72|0
1650927350000|2022-04-25 22:55:50|402.57|398.93|402.5|398.86|402.57|398.93|402.5|398.86|0
1650927370000|2022-04-25 22:56:10|402.36|398.72|402.22|398.58|402.36|398.72|402.22|398.58|0
1650927380000|2022-04-25 22:56:20|402.36|398.72|402.5|398.86|402.5|398.86|402.36|398.72|0
1650927390000|2022-04-25 22:56:30|402.43|398.79|402.5|398.86|402.5|398.86|402.43|398.79|0
1650927400000|2022-04-25 22:56:40|402.36|398.72|402.57|398.93|402.57|398.93|402.36|398.72|0
1650927410000|2022-04-25 22:56:50|402.64|399|402.64|399|402.71|399.07|402.64|399|0
1650927420000|2022-04-25 22:57:00|402.78|399.14|402.71|399.07|402.78|399.14|402.71|399.07|0
1650927430000|2022-04-25 22:57:10|402.64|399|402.64|399|402.64|399|402.64|399|0
1650927450000|2022-04-25 22:57:30|402.5|398.86|402.78|399.14|402.78|399.14|402.5|398.86|0
1650927460000|2022-04-25 22:57:40|402.64|399|402.64|399|402.64|399|402.64|399|0
1650927470000|2022-04-25 22:57:50|402.5|398.86|402.64|399|402.64|399|402.5|398.86|0
1650927480000|2022-04-25 22:58:00|402.57|398.93|402.64|399|402.64|399|402.57|398.93|0
1650927520000|2022-04-25 22:58:40|402.5|398.86|402.5|398.86|402.5|398.86|402.5|398.86|0
1650927530000|2022-04-25 22:58:50|402.36|398.72|402.36|398.72|402.36|398.72|402.36|398.72|0
1650927540000|2022-04-25 22:59:00|402.07|398.43|402.21|398.57|402.21|398.57|402.07|398.43|0
1650927570000|2022-04-25 22:59:30|402.07|398.43|402|398.36|402.07|398.43|402|398.36|0
1650927580000|2022-04-25 22:59:40|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927590000|2022-04-25 22:59:50|402.21|398.57|402.21|398.57|402.21|398.57|402.21|398.57|0
1650927600000|2022-04-25 23:00:00|402.15|398.51|402.07|398.43|402.15|398.51|402|398.36|0
1650927610000|2022-04-25 23:00:10|401.93|398.29|401.79|398.15|401.93|398.29|401.79|398.15|0
1650927630000|2022-04-25 23:00:30|401.65|398.01|401.79|398.15|401.79|398.15|401.65|398.01|0
1650927650000|2022-04-25 23:00:50|401.93|398.29|401.79|398.15|401.93|398.29|401.79|398.15|0
1650927660000|2022-04-25 23:01:00|401.93|398.29|402.07|398.43|402.07|398.43|401.93|398.29|0
1650927690000|2022-04-25 23:01:30|402.21|398.57|402.21|398.57|402.21|398.57|402.21|398.57|0
1650927710000|2022-04-25 23:01:50|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927720000|2022-04-25 23:02:00|402.14|398.5|402.35|398.71|402.35|398.71|402.14|398.5|0
1650927750000|2022-04-25 23:02:30|402.07|398.43|401.86|398.22|402.07|398.43|401.79|398.15|0
1650927760000|2022-04-25 23:02:40|401.93|398.29|401.93|398.29|401.93|398.29|401.93|398.29|0
1650927780000|2022-04-25 23:03:00|402|398.36|402|398.36|402|398.36|401.93|398.29|0
1650927790000|2022-04-25 23:03:10|401.93|398.29|401.93|398.29|401.93|398.29|401.93|398.29|0
1650927800000|2022-04-25 23:03:20|401.79|398.15|401.79|398.15|401.79|398.15|401.79|398.15|0
1650927810000|2022-04-25 23:03:30|401.72|398.08|401.64|398|401.72|398.08|401.64|398|0
1650927820000|2022-04-25 23:03:40|401.79|398.15|401.79|398.15|401.79|398.15|401.79|398.15|0
1650927840000|2022-04-25 23:04:00|401.93|398.29|402|398.36|402|398.36|401.93|398.29|0
1650927850000|2022-04-25 23:04:10|402.07|398.43|402.21|398.57|402.21|398.57|402.07|398.43|0
1650927860000|2022-04-25 23:04:20|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650927870000|2022-04-25 23:04:30|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650927900000|2022-04-25 23:05:00|402.21|398.57|402.07|398.43|402.21|398.57|402.07|398.43|0
1650927920000|2022-04-25 23:05:20|402.14|398.5|402.21|398.57|402.21|398.57|402.14|398.5|0
1650927930000|2022-04-25 23:05:30|402.35|398.71|402.35|398.71|402.35|398.71|402.35|398.71|0
1650927990000|2022-04-25 23:06:30|402.28|398.64|402.07|398.43|402.28|398.64|402.07|398.43|0
1650928000000|2022-04-25 23:06:40|402.14|398.5|402.07|398.43|402.14|398.5|402.07|398.43|0
1650928020000|2022-04-25 23:07:00|401.93|398.29|401.93|398.29|402|398.36|401.93|398.29|0
1650928030000|2022-04-25 23:07:10|402|398.36|401.93|398.29|402|398.36|401.93|398.29|0
1650928050000|2022-04-25 23:07:30|402|398.36|402|398.36|402|398.36|402|398.36|0
1650928060000|2022-04-25 23:07:40|401.93|398.29|401.93|398.29|401.93|398.29|401.93|398.29|0
1650928070000|2022-04-25 23:07:50|402|398.36|402|398.36|402|398.36|402|398.36|0
1650928080000|2022-04-25 23:08:00|401.86|398.22|401.93|398.29|402|398.36|401.86|398.22|0
1650928110000|2022-04-25 23:08:30|401.78|398.14|401.78|398.14|401.78|398.14|401.64|398|0
1650928140000|2022-04-25 23:09:00|401.86|398.22|401.78|398.14|401.86|398.22|401.78|398.14|0
1650928150000|2022-04-25 23:09:10|401.86|398.22|401.86|398.22|401.86|398.22|401.86|398.22|0
1650928160000|2022-04-25 23:09:20|401.93|398.29|401.93|398.29|401.93|398.29|401.93|398.29|0
1650928180000|2022-04-25 23:09:40|402|398.36|401.93|398.29|402|398.36|401.93|398.29|0
1650928190000|2022-04-25 23:09:50|402|398.36|401.93|398.29|402|398.36|401.93|398.29|0
1650928200000|2022-04-25 23:10:00|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650928240000|2022-04-25 23:10:40|401.93|398.29|401.93|398.29|401.93|398.29|401.93|398.29|0
1650928270000|2022-04-25 23:11:10|401.92|398.28|401.92|398.28|401.92|398.28|401.92|398.28|0
1650928280000|2022-04-25 23:11:20|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650928340000|2022-04-25 23:12:20|401.92|398.28|402|398.36|402|398.36|401.92|398.28|0
1650928350000|2022-04-25 23:12:30|401.78|398.14|401.92|398.28|401.92|398.28|401.78|398.14|0
1650928360000|2022-04-25 23:12:40|401.86|398.22|401.86|398.22|401.86|398.22|401.86|398.22|0
1650928370000|2022-04-25 23:12:50|401.92|398.28|401.92|398.28|401.92|398.28|401.92|398.28|0
1650928380000|2022-04-25 23:13:00|401.86|398.22|401.78|398.14|401.86|398.22|401.78|398.14|0
1650928390000|2022-04-25 23:13:10|401.92|398.28|401.92|398.28|401.92|398.28|401.92|398.28|0
1650928400000|2022-04-25 23:13:20|401.78|398.14|401.78|398.14|401.78|398.14|401.78|398.14|0
1650928420000|2022-04-25 23:13:40|401.5|397.86|401.5|397.86|401.5|397.86|401.5|397.86|0
1650928430000|2022-04-25 23:13:50|401.57|397.93|401.5|397.86|401.57|397.93|401.5|397.86|0
1650928440000|2022-04-25 23:14:00|401.36|397.72|401.21|397.57|401.36|397.72|401.21|397.57|0
1650928450000|2022-04-25 23:14:10|401.36|397.72|401.5|397.86|401.5|397.86|401.36|397.72|0
1650928460000|2022-04-25 23:14:20|401.43|397.79|401.36|397.72|401.43|397.79|401.36|397.72|0
1650928490000|2022-04-25 23:14:50|401.43|397.79|401.36|397.72|401.43|397.79|401.36|397.72|0
1650928500000|2022-04-25 23:15:00|401.29|397.65|401.15|397.51|401.29|397.65|401.15|397.51|0
1650928510000|2022-04-25 23:15:10|401.07|397.43|401.07|397.43|401.07|397.43|401.07|397.43|0
1650928520000|2022-04-25 23:15:20|401.21|397.57|401.07|397.43|401.21|397.57|401.07|397.43|0
1650928530000|2022-04-25 23:15:30|401.15|397.51|401.21|397.57|401.21|397.57|401.15|397.51|0
1650928540000|2022-04-25 23:15:40|401.29|397.65|401.29|397.65|401.29|397.65|401.21|397.57|0
1650928550000|2022-04-25 23:15:50|401.36|397.72|401.21|397.57|401.36|397.72|401.21|397.57|0
1650928570000|2022-04-25 23:16:10|401.07|397.43|401.07|397.43|401.07|397.43|401.07|397.43|0
1650928580000|2022-04-25 23:16:20|401.21|397.57|401.21|397.57|401.21|397.57|401.21|397.57|0
1650928640000|2022-04-25 23:17:20|401.07|397.43|401.07|397.43|401.07|397.43|401.07|397.43|0
1650928660000|2022-04-25 23:17:40|400.93|397.29|400.93|397.29|401.07|397.43|400.93|397.29|0
1650928670000|2022-04-25 23:17:50|401.07|397.43|401.07|397.43|401.07|397.43|400.93|397.29|0
1650928710000|2022-04-25 23:18:30|401|397.36|401.07|397.43|401.07|397.43|401|397.36|0
1650928740000|2022-04-25 23:19:00|401.21|397.57|401.14|397.5|401.21|397.57|401.14|397.5|0
1650928750000|2022-04-25 23:19:10|401.21|397.57|401.21|397.57|401.21|397.57|401.21|397.57|0
1650928760000|2022-04-25 23:19:20|401.29|397.65|401.29|397.65|401.29|397.65|401.29|397.65|0
1650928770000|2022-04-25 23:19:30|401.35|397.71|401.35|397.71|401.35|397.71|401.35|397.71|0
1650928820000|2022-04-25 23:20:20|401.21|397.57|401.21|397.57|401.21|397.57|401.21|397.57|0
1650928830000|2022-04-25 23:20:30|401.29|397.65|401.35|397.71|401.35|397.71|401.21|397.57|0
1650928840000|2022-04-25 23:20:40|401.5|397.86|401.43|397.79|401.5|397.86|401.35|397.71|0
1650928850000|2022-04-25 23:20:50|401.35|397.71|401.35|397.71|401.35|397.71|401.35|397.71|0
1650928860000|2022-04-25 23:21:00|401.5|397.86|401.5|397.86|401.5|397.86|401.5|397.86|0
1650928890000|2022-04-25 23:21:30|401.43|397.79|401.5|397.86|401.5|397.86|401.43|397.79|0
1650928910000|2022-04-25 23:21:50|401.64|398|401.64|398|401.64|398|401.64|398|0
1650928920000|2022-04-25 23:22:00|401.71|398.07|401.64|398|401.71|398.07|401.64|398|0
1650928940000|2022-04-25 23:22:20|401.71|398.07|401.71|398.07|401.71|398.07|401.71|398.07|0
1650928950000|2022-04-25 23:22:30|401.64|398|401.64|398|401.64|398|401.64|398|0
1650929000000|2022-04-25 23:23:20|401.49|397.85|401.35|397.71|401.49|397.85|401.35|397.71|0
1650929020000|2022-04-25 23:23:40|401.49|397.85|401.49|397.85|401.49|397.85|401.49|397.85|0
1650929050000|2022-04-25 23:24:10|401.35|397.71|401.35|397.71|401.35|397.71|401.35|397.71|0
1650929100000|2022-04-25 23:25:00|401.49|397.85|401.35|397.71|401.49|397.85|401.35|397.71|0
1650929110000|2022-04-25 23:25:10|401.21|397.57|401.28|397.64|401.28|397.64|401.07|397.43|0
1650929130000|2022-04-25 23:25:30|401.21|397.57|401.49|397.85|401.49|397.85|401.21|397.57|0
1650929140000|2022-04-25 23:25:40|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650929150000|2022-04-25 23:25:50|401.64|398|401.64|398|401.64|398|401.64|398|0
1650929160000|2022-04-25 23:26:00|401.78|398.14|401.78|398.14|401.78|398.14|401.78|398.14|0
1650929170000|2022-04-25 23:26:10|401.64|398|401.78|398.14|401.78|398.14|401.64|398|0
1650929230000|2022-04-25 23:27:10|401.63|397.99|401.57|397.93|401.63|397.99|401.57|397.93|0
1650929240000|2022-04-25 23:27:20|401.63|397.99|401.78|398.14|401.78|398.14|401.63|397.99|0
1650929270000|2022-04-25 23:27:50|401.63|397.99|401.63|397.99|401.63|397.99|401.63|397.99|0
1650929280000|2022-04-25 23:28:00|401.57|397.93|401.49|397.85|401.57|397.93|401.49|397.85|0
1650929290000|2022-04-25 23:28:10|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650929300000|2022-04-25 23:28:20|401.63|397.99|401.63|397.99|401.63|397.99|401.57|397.93|0
1650929340000|2022-04-25 23:29:00|401.71|398.07|401.71|398.07|401.71|398.07|401.71|398.07|0
1650929350000|2022-04-25 23:29:10|401.78|398.14|401.78|398.14|401.78|398.14|401.78|398.14|0
1650929360000|2022-04-25 23:29:20|401.71|398.07|401.71|398.07|401.78|398.14|401.71|398.07|0
1650929370000|2022-04-25 23:29:30|401.78|398.14|401.71|398.07|401.78|398.14|401.71|398.07|0
1650929380000|2022-04-25 23:29:40|401.63|397.99|401.63|397.99|401.63|397.99|401.63|397.99|0
1650929390000|2022-04-25 23:29:50|401.71|398.07|401.71|398.07|401.71|398.07|401.71|398.07|0
1650929400000|2022-04-25 23:30:00|401.78|398.14|401.78|398.14|401.78|398.14|401.63|397.99|0
1650929410000|2022-04-25 23:30:10|401.92|398.28|401.92|398.28|401.92|398.28|401.92|398.28|0
1650929430000|2022-04-25 23:30:30|401.85|398.21|401.77|398.13|401.85|398.21|401.77|398.13|0
1650929440000|2022-04-25 23:30:40|401.63|397.99|401.77|398.13|401.77|398.13|401.63|397.99|0
1650929460000|2022-04-25 23:31:00|401.92|398.28|401.77|398.13|401.92|398.28|401.77|398.13|0
1650929480000|2022-04-25 23:31:20|401.63|397.99|402.06|398.42|402.06|398.42|401.63|397.99|0
1650929490000|2022-04-25 23:31:30|402.2|398.56|402.34|398.7|402.34|398.7|402.2|398.56|0
1650929520000|2022-04-25 23:32:00|402.2|398.56|402.06|398.42|402.2|398.56|402.06|398.42|0
1650929530000|2022-04-25 23:32:10|402.2|398.56|402.2|398.56|402.2|398.56|402.2|398.56|0
1650929560000|2022-04-25 23:32:40|402.34|398.7|402.34|398.7|402.34|398.7|402.34|398.7|0
1650929620000|2022-04-25 23:33:40|402.2|398.56|402.2|398.56|402.2|398.56|402.2|398.56|0
1650929630000|2022-04-25 23:33:50|402.34|398.7|402.34|398.7|402.34|398.7|402.34|398.7|0
1650929640000|2022-04-25 23:34:00|402.48|398.84|402.48|398.84|402.48|398.84|402.48|398.84|0
1650929650000|2022-04-25 23:34:10|402.34|398.7|402.34|398.7|402.34|398.7|402.34|398.7|0
1650929680000|2022-04-25 23:34:40|402.41|398.77|402.41|398.77|402.41|398.77|402.41|398.77|0
1650929690000|2022-04-25 23:34:50|402.34|398.7|402.34|398.7|402.34|398.7|402.34|398.7|0
1650929700000|2022-04-25 23:35:00|402.41|398.77|402.34|398.7|402.41|398.77|402.34|398.7|0
1650929730000|2022-04-25 23:35:30|402.48|398.84|402.48|398.84|402.48|398.84|402.48|398.84|0
1650929820000|2022-04-25 23:37:00|402.34|398.7|402.48|398.84|402.48|398.84|402.34|398.7|0
1650929840000|2022-04-25 23:37:20|402.34|398.7|402.34|398.7|402.34|398.7|402.34|398.7|0
1650929890000|2022-04-25 23:38:10|402.48|398.84|402.48|398.84|402.48|398.84|402.48|398.84|0
1650929920000|2022-04-25 23:38:40|402.41|398.77|402.34|398.7|402.41|398.77|402.34|398.7|0
1650929940000|2022-04-25 23:39:00|402.48|398.84|402.48|398.84|402.48|398.84|402.48|398.84|0
1650930070000|2022-04-25 23:41:10|402.55|398.91|402.48|398.84|402.55|398.91|402.48|398.84|0
1650930120000|2022-04-25 23:42:00|402.34|398.7|402.34|398.7|402.34|398.7|402.34|398.7|0
1650930130000|2022-04-25 23:42:10|402.48|398.84|402.48|398.84|402.48|398.84|402.41|398.77|0
1650930170000|2022-04-25 23:42:50|402.55|398.91|402.62|398.98|402.62|398.98|402.55|398.91|0
1650930210000|2022-04-25 23:43:30|402.55|398.91|402.55|398.91|402.55|398.91|402.55|398.91|0
1650930220000|2022-04-25 23:43:40|402.48|398.84|402.48|398.84|402.48|398.84|402.48|398.84|0
1650930230000|2022-04-25 23:43:50|402.62|398.98|402.62|398.98|402.62|398.98|402.62|398.98|0
1650930240000|2022-04-25 23:44:00|402.55|398.91|402.48|398.84|402.55|398.91|402.48|398.84|0
1650930260000|2022-04-25 23:44:20|402.41|398.77|402.41|398.77|402.41|398.77|402.41|398.77|0
1650930270000|2022-04-25 23:44:30|402.48|398.84|402.48|398.84|402.48|398.84|402.48|398.84|0
1650930300000|2022-04-25 23:45:00|402.62|398.98|402.76|399.12|402.76|399.12|402.62|398.98|0
1650930310000|2022-04-25 23:45:10|402.62|398.98|402.76|399.12|402.76|399.12|402.62|398.98|0
1650930320000|2022-04-25 23:45:20|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650930340000|2022-04-25 23:45:40|402.98|399.34|402.98|399.34|402.98|399.34|402.98|399.34|0
1650930350000|2022-04-25 23:45:50|402.9|399.26|402.9|399.26|403.05|399.41|402.9|399.26|0
1650930360000|2022-04-25 23:46:00|403.05|399.41|403.05|399.41|403.05|399.41|402.9|399.26|0
1650930370000|2022-04-25 23:46:10|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650930410000|2022-04-25 23:46:50|402.84|399.2|402.9|399.26|402.9|399.26|402.84|399.2|0
1650930430000|2022-04-25 23:47:10|402.84|399.2|402.9|399.26|402.9|399.26|402.84|399.2|0
1650930470000|2022-04-25 23:47:50|402.84|399.2|402.84|399.2|402.84|399.2|402.84|399.2|0
1650930480000|2022-04-25 23:48:00|402.76|399.12|402.76|399.12|402.76|399.12|402.76|399.12|0
1650930500000|2022-04-25 23:48:20|402.83|399.19|402.83|399.19|402.83|399.19|402.83|399.19|0
1650930510000|2022-04-25 23:48:30|402.76|399.12|403.05|399.41|403.05|399.41|402.76|399.12|0
1650930520000|2022-04-25 23:48:40|402.9|399.26|403.05|399.41|403.05|399.41|402.9|399.26|0
1650930530000|2022-04-25 23:48:50|403.04|399.4|403.04|399.4|403.04|399.4|403.04|399.4|0
1650930540000|2022-04-25 23:49:00|403.12|399.48|403.12|399.48|403.19|399.55|403.12|399.48|0
1650930550000|2022-04-25 23:49:10|403.19|399.55|403.04|399.4|403.19|399.55|403.04|399.4|0
1650930560000|2022-04-25 23:49:20|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650930570000|2022-04-25 23:49:30|402.83|399.19|402.9|399.26|402.9|399.26|402.83|399.19|0
1650930580000|2022-04-25 23:49:40|402.76|399.12|402.62|398.98|402.76|399.12|402.62|398.98|0
1650930590000|2022-04-25 23:49:50|402.48|398.84|402.48|398.84|402.55|398.91|402.48|398.84|0
1650930600000|2022-04-25 23:50:00|402.62|398.98|402.55|398.91|402.62|398.98|402.48|398.84|0
1650930610000|2022-04-25 23:50:10|402.48|398.84|402.48|398.84|402.55|398.91|402.48|398.84|0
1650930620000|2022-04-25 23:50:20|402.33|398.69|402.48|398.84|402.48|398.84|402.33|398.69|0
1650930630000|2022-04-25 23:50:30|402.62|398.98|402.62|398.98|402.62|398.98|402.62|398.98|0
1650930640000|2022-04-25 23:50:40|402.48|398.84|402.76|399.12|402.76|399.12|402.48|398.84|0
1650930660000|2022-04-25 23:51:00|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650930670000|2022-04-25 23:51:10|403.04|399.4|403.26|399.62|403.26|399.62|403.04|399.4|0
1650930680000|2022-04-25 23:51:20|403.33|399.69|403.19|399.55|403.33|399.69|403.19|399.55|0
1650930690000|2022-04-25 23:51:30|403.33|399.69|403.33|399.69|403.33|399.69|403.33|399.69|0
1650930700000|2022-04-25 23:51:40|403.19|399.55|403.19|399.55|403.33|399.69|403.19|399.55|0
1650930710000|2022-04-25 23:51:50|403.12|399.48|403.19|399.55|403.19|399.55|403.12|399.48|0
1650930720000|2022-04-25 23:52:00|403.12|399.48|403.19|399.55|403.19|399.55|403.12|399.48|0
1650930730000|2022-04-25 23:52:10|403.12|399.48|403.04|399.4|403.19|399.55|403.04|399.4|0
1650930740000|2022-04-25 23:52:20|403.12|399.48|403.19|399.55|403.19|399.55|403.12|399.48|0
1650930750000|2022-04-25 23:52:30|403.26|399.62|403.26|399.62|403.26|399.62|403.26|399.62|0
1650930760000|2022-04-25 23:52:40|403.19|399.55|403.04|399.4|403.19|399.55|403.04|399.4|0
1650930770000|2022-04-25 23:52:50|403.12|399.48|403.19|399.55|403.19|399.55|403.12|399.48|0
1650930780000|2022-04-25 23:53:00|403.12|399.48|403.12|399.48|403.19|399.55|403.12|399.48|0
1650930790000|2022-04-25 23:53:10|403.04|399.4|403.19|399.55|403.19|399.55|403.04|399.4|0
1650930800000|2022-04-25 23:53:20|403.12|399.48|403.04|399.4|403.12|399.48|403.04|399.4|0
1650930830000|2022-04-25 23:53:50|402.9|399.26|402.83|399.19|402.9|399.26|402.83|399.19|0
1650930840000|2022-04-25 23:54:00|402.9|399.26|402.9|399.26|402.97|399.33|402.9|399.26|0
1650930850000|2022-04-25 23:54:10|403.04|399.4|403.18|399.54|403.18|399.54|403.04|399.4|0
1650930860000|2022-04-25 23:54:20|403.04|399.4|403.04|399.4|403.04|399.4|403.04|399.4|0
1650930870000|2022-04-25 23:54:30|403.12|399.48|403.12|399.48|403.12|399.48|403.12|399.48|0
1650930880000|2022-04-25 23:54:40|403.04|399.4|403.18|399.54|403.18|399.54|403.04|399.4|0
1650930890000|2022-04-25 23:54:50|403.26|399.62|403.18|399.54|403.26|399.62|403.18|399.54|0
1650930900000|2022-04-25 23:55:00|403.33|399.69|403.33|399.69|403.33|399.69|403.33|399.69|0
1650930910000|2022-04-25 23:55:10|403.18|399.54|403.47|399.83|403.47|399.83|403.18|399.54|0
1650930920000|2022-04-25 23:55:20|403.61|399.97|403.33|399.69|403.61|399.97|403.33|399.69|0
1650930930000|2022-04-25 23:55:30|403.47|399.83|403.47|399.83|403.47|399.83|403.47|399.83|0
1650930940000|2022-04-25 23:55:40|403.33|399.69|403.33|399.69|403.33|399.69|403.33|399.69|0
1650930960000|2022-04-25 23:56:00|403.4|399.76|403.47|399.83|403.47|399.83|403.4|399.76|0
1650930990000|2022-04-25 23:56:30|403.54|399.9|403.61|399.97|403.61|399.97|403.54|399.9|0
1650931000000|2022-04-25 23:56:40|403.47|399.83|403.47|399.83|403.47|399.83|403.47|399.83|0
1650931010000|2022-04-25 23:56:50|403.33|399.69|403.33|399.69|403.33|399.69|403.18|399.54|0
1650931020000|2022-04-25 23:57:00|403.18|399.54|403.33|399.69|403.33|399.69|403.18|399.54|0
1650931050000|2022-04-25 23:57:30|403.47|399.83|403.33|399.69|403.47|399.83|403.33|399.69|0
1650931060000|2022-04-25 23:57:40|403.47|399.83|403.47|399.83|403.47|399.83|403.47|399.83|0
1650931070000|2022-04-25 23:57:50|403.33|399.69|403.18|399.54|403.33|399.69|403.18|399.54|0
1650931080000|2022-04-25 23:58:00|403.33|399.69|403.18|399.54|403.33|399.69|403.18|399.54|0
1650931090000|2022-04-25 23:58:10|403.04|399.4|403.04|399.4|403.04|399.4|403.04|399.4|0
1650931100000|2022-04-25 23:58:20|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650931110000|2022-04-25 23:58:30|402.76|399.12|402.9|399.26|402.9|399.26|402.76|399.12|0
1650931120000|2022-04-25 23:58:40|402.76|399.12|402.76|399.12|402.76|399.12|402.76|399.12|0
1650931130000|2022-04-25 23:58:50|402.83|399.19|402.76|399.12|402.9|399.26|402.76|399.12|0
1650931140000|2022-04-25 23:59:00|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650931170000|2022-04-25 23:59:30|402.76|399.12|402.9|399.26|402.9|399.26|402.76|399.12|0
1650931180000|2022-04-25 23:59:40|403.04|399.4|403.18|399.54|403.18|399.54|403.04|399.4|0
1650931190000|2022-04-25 23:59:50|403.04|399.4|403.04|399.4|403.04|399.4|403.04|399.4|0
1650931200000|2022-04-26 00:00:00|403.18|399.54|403.47|399.83|403.47|399.83|403.18|399.54|0
1650931210000|2022-04-26 00:00:10|403.32|399.68|403.32|399.68|403.47|399.83|403.32|399.68|0
1650931220000|2022-04-26 00:00:20|403.18|399.54|403.18|399.54|403.18|399.54|403.18|399.54|0
1650931230000|2022-04-26 00:00:30|403.04|399.4|403.04|399.4|403.04|399.4|403.04|399.4|0
1650931240000|2022-04-26 00:00:40|403.11|399.47|403.26|399.62|403.26|399.62|403.11|399.47|0
1650931250000|2022-04-26 00:00:50|403.32|399.68|403.47|399.83|403.47|399.83|403.32|399.68|0
1650931260000|2022-04-26 00:01:00|403.32|399.68|403.47|399.83|403.47|399.83|403.32|399.68|0
1650931270000|2022-04-26 00:01:10|403.32|399.68|403.32|399.68|403.32|399.68|403.32|399.68|0
1650931280000|2022-04-26 00:01:20|403.47|399.83|403.18|399.54|403.47|399.83|403.18|399.54|0
1650931290000|2022-04-26 00:01:30|403.32|399.68|402.9|399.26|403.32|399.68|402.9|399.26|0
1650931300000|2022-04-26 00:01:40|402.83|399.19|402.76|399.12|402.83|399.19|402.76|399.12|0
1650931310000|2022-04-26 00:01:50|402.9|399.26|403.04|399.4|403.04|399.4|402.9|399.26|0
1650931320000|2022-04-26 00:02:00|403.18|399.54|403.32|399.68|403.47|399.83|403.18|399.54|0
1650931330000|2022-04-26 00:02:10|403.26|399.62|403.32|399.68|403.32|399.68|403.26|399.62|0
1650931340000|2022-04-26 00:02:20|403.18|399.54|403.47|399.83|403.47|399.83|403.18|399.54|0
1650931350000|2022-04-26 00:02:30|403.61|399.97|403.47|399.83|403.61|399.97|403.47|399.83|0
1650931360000|2022-04-26 00:02:40|403.61|399.97|403.61|399.97|403.61|399.97|403.61|399.97|0
1650931370000|2022-04-26 00:02:50|403.89|400.25|403.89|400.25|403.89|400.25|403.89|400.25|0
1650931380000|2022-04-26 00:03:00|404.03|400.39|403.61|399.97|404.03|400.39|403.61|399.97|0
1650931390000|2022-04-26 00:03:10|403.75|400.11|403.82|400.18|403.82|400.18|403.75|400.11|0
1650931400000|2022-04-26 00:03:20|403.75|400.11|403.75|400.11|403.75|400.11|403.75|400.11|0
1650931410000|2022-04-26 00:03:30|403.89|400.25|404.03|400.39|404.03|400.39|403.89|400.25|0
1650931420000|2022-04-26 00:03:40|403.89|400.25|403.89|400.25|403.89|400.25|403.89|400.25|0
1650931430000|2022-04-26 00:03:50|404.03|400.39|404.03|400.39|404.03|400.39|404.03|400.39|0
1650931440000|2022-04-26 00:04:00|403.89|400.25|403.61|399.97|403.89|400.25|403.61|399.97|0
1650931450000|2022-04-26 00:04:10|403.68|400.04|403.61|399.97|403.68|400.04|403.61|399.97|0
1650931460000|2022-04-26 00:04:20|403.75|400.11|403.68|400.04|403.75|400.11|403.68|400.04|0
1650931470000|2022-04-26 00:04:30|403.61|399.97|403.89|400.25|403.89|400.25|403.61|399.97|0
1650931480000|2022-04-26 00:04:40|403.97|400.33|403.89|400.25|403.97|400.33|403.89|400.25|0
1650931490000|2022-04-26 00:04:50|403.75|400.11|403.89|400.25|403.89|400.25|403.75|400.11|0
1650931500000|2022-04-26 00:05:00|403.75|400.11|403.68|400.04|403.75|400.11|403.61|399.97|0
1650931510000|2022-04-26 00:05:10|403.75|400.11|403.75|400.11|403.82|400.18|403.75|400.11|0
1650931530000|2022-04-26 00:05:30|403.61|399.97|403.46|399.82|403.61|399.97|403.46|399.82|0
1650931540000|2022-04-26 00:05:40|403.61|399.97|403.61|399.97|403.61|399.97|403.46|399.82|0
1650931550000|2022-04-26 00:05:50|403.46|399.82|403.46|399.82|403.46|399.82|403.46|399.82|0
1650931560000|2022-04-26 00:06:00|403.32|399.68|403.32|399.68|403.32|399.68|403.32|399.68|0
1650931570000|2022-04-26 00:06:10|403.25|399.61|403.32|399.68|403.32|399.68|403.25|399.61|0
1650931580000|2022-04-26 00:06:20|403.18|399.54|403.04|399.4|403.18|399.54|403.04|399.4|0
1650931590000|2022-04-26 00:06:30|402.97|399.33|402.75|399.11|402.97|399.33|402.75|399.11|0
1650931600000|2022-04-26 00:06:40|402.9|399.26|402.75|399.11|402.9|399.26|402.75|399.11|0
1650931610000|2022-04-26 00:06:50|402.9|399.26|402.9|399.26|402.9|399.26|402.9|399.26|0
1650931620000|2022-04-26 00:07:00|402.97|399.33|402.97|399.33|402.97|399.33|402.9|399.26|0
1650931630000|2022-04-26 00:07:10|403.04|399.4|402.83|399.19|403.04|399.4|402.83|399.19|0
1650931640000|2022-04-26 00:07:20|402.75|399.11|402.9|399.26|402.9|399.26|402.75|399.11|0
1650931650000|2022-04-26 00:07:30|402.89|399.25|402.89|399.25|402.89|399.25|402.89|399.25|0
1650931670000|2022-04-26 00:07:50|402.83|399.19|403.18|399.54|403.18|399.54|402.83|399.19|0
1650931680000|2022-04-26 00:08:00|403.04|399.4|402.89|399.25|403.18|399.54|402.89|399.25|0
1650931690000|2022-04-26 00:08:10|402.97|399.33|402.89|399.25|402.97|399.33|402.89|399.25|0
1650931700000|2022-04-26 00:08:20|402.75|399.11|402.83|399.19|402.83|399.19|402.75|399.11|0
1650931710000|2022-04-26 00:08:30|402.89|399.25|402.97|399.33|402.97|399.33|402.89|399.25|0
1650931720000|2022-04-26 00:08:40|403.04|399.4|403.18|399.54|403.18|399.54|403.04|399.4|0
1650931730000|2022-04-26 00:08:50|403.32|399.68|403.46|399.82|403.46|399.82|403.32|399.68|0
1650931740000|2022-04-26 00:09:00|403.61|399.97|403.61|399.97|403.61|399.97|403.61|399.97|0
1650931750000|2022-04-26 00:09:10|403.75|400.11|403.68|400.04|403.75|400.11|403.61|399.97|0
1650931760000|2022-04-26 00:09:20|403.75|400.11|403.75|400.11|403.89|400.25|403.75|400.11|0
1650931770000|2022-04-26 00:09:30|403.89|400.25|403.89|400.25|403.89|400.25|403.75|400.11|0
1650931780000|2022-04-26 00:09:40|404.03|400.39|404.17|400.53|404.17|400.53|403.89|400.25|0
1650931790000|2022-04-26 00:09:50|404.11|400.47|403.96|400.32|404.11|400.47|403.96|400.32|0
1650931800000|2022-04-26 00:10:00|404.03|400.39|404.17|400.53|404.17|400.53|404.03|400.39|0
1650931810000|2022-04-26 00:10:10|404.03|400.39|403.89|400.25|404.03|400.39|403.89|400.25|0
1650931820000|2022-04-26 00:10:20|403.82|400.18|403.75|400.11|403.82|400.18|403.75|400.11|0
1650931830000|2022-04-26 00:10:30|403.6|399.96|403.32|399.68|403.6|399.96|403.32|399.68|0
1650931840000|2022-04-26 00:10:40|403.46|399.82|403.46|399.82|403.46|399.82|403.46|399.82|0
1650931850000|2022-04-26 00:10:50|403.32|399.68|403.32|399.68|403.32|399.68|403.18|399.54|0
1650931860000|2022-04-26 00:11:00|403.46|399.82|403.46|399.82|403.46|399.82|403.46|399.82|0
1650931870000|2022-04-26 00:11:10|403.54|399.9|403.54|399.9|403.54|399.9|403.46|399.82|0
1650931880000|2022-04-26 00:11:20|403.6|399.96|403.75|400.11|403.75|400.11|403.6|399.96|0
1650931890000|2022-04-26 00:11:30|403.89|400.25|403.75|400.11|403.89|400.25|403.75|400.11|0
1650931900000|2022-04-26 00:11:40|403.89|400.25|403.89|400.25|403.89|400.25|403.75|400.11|0
1650931910000|2022-04-26 00:11:50|404.03|400.39|404.03|400.39|404.03|400.39|404.03|400.39|0
1650931920000|2022-04-26 00:12:00|403.96|400.32|404.03|400.39|404.03|400.39|403.89|400.25|0
1650931930000|2022-04-26 00:12:10|403.89|400.25|403.89|400.25|403.89|400.25|403.89|400.25|0
1650931940000|2022-04-26 00:12:20|404.03|400.39|404.03|400.39|404.17|400.53|404.03|400.39|0
1650931950000|2022-04-26 00:12:30|404.17|400.53|404.17|400.53|404.17|400.53|404.17|400.53|0
1650931960000|2022-04-26 00:12:40|404.32|400.68|404.32|400.68|404.32|400.68|404.17|400.53|0
1650931970000|2022-04-26 00:12:50|404.17|400.53|404.17|400.53|404.17|400.53|404.17|400.53|0
1650931980000|2022-04-26 00:13:00|404.25|400.61|404.17|400.53|404.32|400.68|404.17|400.53|0
1650931990000|2022-04-26 00:13:10|404.46|400.82|404.53|400.89|404.53|400.89|404.46|400.82|0
1650932000000|2022-04-26 00:13:20|404.46|400.82|404.32|400.68|404.46|400.82|404.32|400.68|0
1650932020000|2022-04-26 00:13:40|404.31|400.67|404.31|400.67|404.39|400.75|404.31|400.67|0
1650932030000|2022-04-26 00:13:50|404.39|400.75|404.17|400.53|404.39|400.75|404.17|400.53|0
1650932040000|2022-04-26 00:14:00|404.25|400.61|404.31|400.67|404.31|400.67|404.25|400.61|0
1650932050000|2022-04-26 00:14:10|404.17|400.53|404.03|400.39|404.17|400.53|404.03|400.39|0
1650932060000|2022-04-26 00:14:20|404.17|400.53|404.17|400.53|404.17|400.53|404.17|400.53|0
1650932070000|2022-04-26 00:14:30|404.03|400.39|404.17|400.53|404.17|400.53|404.03|400.39|0
1650932090000|2022-04-26 00:14:50|404.25|400.61|404.25|400.61|404.25|400.61|404.25|400.61|0
1650932100000|2022-04-26 00:15:00|404.31|400.67|404.31|400.67|404.39|400.75|404.31|400.67|0
1650932110000|2022-04-26 00:15:10|404.39|400.75|404.46|400.82|404.46|400.82|404.39|400.75|0
1650932120000|2022-04-26 00:15:20|404.17|400.53|404.17|400.53|404.17|400.53|404.17|400.53|0
1650932130000|2022-04-26 00:15:30|404.03|400.39|404.1|400.46|404.1|400.46|404.03|400.39|0
1650932140000|2022-04-26 00:15:40|404.17|400.53|404.17|400.53|404.25|400.61|404.17|400.53|0
1650932160000|2022-04-26 00:16:00|404.1|400.46|404.17|400.53|404.17|400.53|404.03|400.39|0
1650932180000|2022-04-26 00:16:20|404.31|400.67|404.31|400.67|404.6|400.96|404.31|400.67|0
1650932190000|2022-04-26 00:16:30|404.6|400.96|404.6|400.96|404.6|400.96|404.46|400.82|0
1650932200000|2022-04-26 00:16:40|404.46|400.82|404.31|400.67|404.46|400.82|404.31|400.67|0
1650932210000|2022-04-26 00:16:50|404.46|400.82|404.39|400.75|404.46|400.82|404.39|400.75|0
1650932220000|2022-04-26 00:17:00|404.31|400.67|404.03|400.39|404.31|400.67|404.03|400.39|0
1650932230000|2022-04-26 00:17:10|403.89|400.25|403.46|399.82|403.89|400.25|403.46|399.82|0
1650932240000|2022-04-26 00:17:20|403.6|399.96|403.6|399.96|403.6|399.96|403.6|399.96|0
1650932250000|2022-04-26 00:17:30|403.74|400.1|403.89|400.25|403.89|400.25|403.74|400.1|0
1650932260000|2022-04-26 00:17:40|404.03|400.39|404.03|400.39|404.17|400.53|404.03|400.39|0
1650932270000|2022-04-26 00:17:50|403.89|400.25|403.89|400.25|403.89|400.25|403.89|400.25|0
1650932280000|2022-04-26 00:18:00|404.03|400.39|403.74|400.1|404.03|400.39|403.74|400.1|0
1650932290000|2022-04-26 00:18:10|403.68|400.04|403.6|399.96|403.68|400.04|403.6|399.96|0
1650932310000|2022-04-26 00:18:30|403.46|399.82|403.74|400.1|403.74|400.1|403.46|399.82|0
1650932320000|2022-04-26 00:18:40|403.89|400.25|403.82|400.18|403.89|400.25|403.74|400.1|0
1650932330000|2022-04-26 00:18:50|403.89|400.25|403.74|400.1|403.89|400.25|403.74|400.1|0
1650932340000|2022-04-26 00:19:00|403.89|400.25|403.89|400.25|403.89|400.25|403.89|400.25|0
1650932350000|2022-04-26 00:19:10|403.74|400.1|403.74|400.1|403.74|400.1|403.74|400.1|0
1650932360000|2022-04-26 00:19:20|403.82|400.18|403.74|400.1|403.82|400.18|403.74|400.1|0
1650932370000|2022-04-26 00:19:30|403.82|400.18|403.82|400.18|403.82|400.18|403.82|400.18|0
1650932380000|2022-04-26 00:19:40|403.74|400.1|403.89|400.25|403.89|400.25|403.74|400.1|0
1650932390000|2022-04-26 00:19:50|404.03|400.39|404.03|400.39|404.03|400.39|403.96|400.32|0
1650932400000|2022-04-26 00:20:00|404.17|400.53|403.96|400.32|404.17|400.53|403.96|400.32|0
1650932410000|2022-04-26 00:20:10|404.03|400.39|404.03|400.39|404.17|400.53|404.03|400.39|0
1650932420000|2022-04-26 00:20:20|403.96|400.32|404.17|400.53|404.17|400.53|403.96|400.32|0
1650932450000|2022-04-26 00:20:50|404.03|400.39|403.88|400.24|404.1|400.46|403.88|400.24|0
1650932460000|2022-04-26 00:21:00|403.82|400.18|403.74|400.1|403.82|400.18|403.74|400.1|0
1650932470000|2022-04-26 00:21:10|403.82|400.18|403.74|400.1|403.82|400.18|403.74|400.1|0
1650932480000|2022-04-26 00:21:20|403.67|400.03|403.6|399.96|403.67|400.03|403.6|399.96|0
1650932490000|2022-04-26 00:21:30|403.46|399.82|403.46|399.82|403.46|399.82|403.46|399.82|0
1650932500000|2022-04-26 00:21:40|403.32|399.68|403.39|399.75|403.39|399.75|403.32|399.68|0
1650932510000|2022-04-26 00:21:50|403.32|399.68|403.17|399.53|403.32|399.68|403.17|399.53|0
1650932520000|2022-04-26 00:22:00|403.25|399.61|403.32|399.68|403.32|399.68|403.17|399.53|0
1650932530000|2022-04-26 00:22:10|403.17|399.53|403.32|399.68|403.32|399.68|403.17|399.53|0
1650932540000|2022-04-26 00:22:20|403.17|399.53|403.17|399.53|403.32|399.68|403.17|399.53|0
1650932570000|2022-04-26 00:22:50|403.25|399.61|403.17|399.53|403.25|399.61|403.17|399.53|0
1650932580000|2022-04-26 00:23:00|403.25|399.61|403.17|399.53|403.25|399.61|403.17|399.53|0
1650932590000|2022-04-26 00:23:10|403.25|399.61|403.31|399.67|403.46|399.82|403.25|399.61|0
1650932600000|2022-04-26 00:23:20|403.46|399.82|403.6|399.96|403.74|400.1|403.46|399.82|0
1650932610000|2022-04-26 00:23:30|403.46|399.82|403.46|399.82|403.6|399.96|403.46|399.82|0
1650932620000|2022-04-26 00:23:40|403.31|399.67|403.17|399.53|403.31|399.67|403.17|399.53|0
1650932650000|2022-04-26 00:24:10|403.31|399.67|403.25|399.61|403.31|399.67|403.17|399.53|0
1650932660000|2022-04-26 00:24:20|403.6|399.96|403.74|400.1|403.74|400.1|403.6|399.96|0
1650932670000|2022-04-26 00:24:30|403.6|399.96|403.88|400.24|403.88|400.24|403.6|399.96|0
1650932690000|2022-04-26 00:24:50|403.81|400.17|403.74|400.1|403.81|400.17|403.74|400.1|0
1650932700000|2022-04-26 00:25:00|403.81|400.17|403.6|399.96|403.81|400.17|403.6|399.96|0
1650932710000|2022-04-26 00:25:10|403.46|399.82|403.46|399.82|403.46|399.82|403.46|399.82|0
1650932730000|2022-04-26 00:25:30|403.6|399.96|403.6|399.96|403.6|399.96|403.6|399.96|0
1650932740000|2022-04-26 00:25:40|403.46|399.82|403.53|399.89|403.53|399.89|403.46|399.82|0
1650932750000|2022-04-26 00:25:50|403.46|399.82|403.6|399.96|403.6|399.96|403.46|399.82|0
1650932760000|2022-04-26 00:26:00|403.74|400.1|403.74|400.1|403.74|400.1|403.74|400.1|0
1650932770000|2022-04-26 00:26:10|403.6|399.96|403.6|399.96|403.6|399.96|403.6|399.96|0
1650932780000|2022-04-26 00:26:20|403.74|400.1|403.74|400.1|403.74|400.1|403.74|400.1|0
1650932790000|2022-04-26 00:26:30|403.6|399.96|403.6|399.96|403.6|399.96|403.6|399.96|0
1650932800000|2022-04-26 00:26:40|403.67|400.03|403.74|400.1|403.74|400.1|403.67|400.03|0
1650932810000|2022-04-26 00:26:50|403.67|400.03|403.74|400.1|403.74|400.1|403.67|400.03|0
1650932820000|2022-04-26 00:27:00|403.6|399.96|403.46|399.82|403.67|400.03|403.46|399.82|0
1650932830000|2022-04-26 00:27:10|403.6|399.96|403.46|399.82|403.6|399.96|403.46|399.82|0
1650932840000|2022-04-26 00:27:20|403.6|399.96|403.6|399.96|403.6|399.96|403.6|399.96|0
1650932850000|2022-04-26 00:27:30|403.46|399.82|403.46|399.82|403.46|399.82|403.46|399.82|0
1650932860000|2022-04-26 00:27:40|403.6|399.96|403.6|399.96|403.6|399.96|403.46|399.82|0
1650932870000|2022-04-26 00:27:50|403.53|399.89|403.46|399.82|403.53|399.89|403.46|399.82|0
1650932880000|2022-04-26 00:28:00|403.45|399.81|403.6|399.96|403.6|399.96|403.45|399.81|0
1650932890000|2022-04-26 00:28:10|403.53|399.89|403.45|399.81|403.53|399.89|403.45|399.81|0
1650932930000|2022-04-26 00:28:50|402.74|399.1|402.89|399.25|402.89|399.25|402.74|399.1|0
1650932940000|2022-04-26 00:29:00|403.03|399.39|403.03|399.39|403.03|399.39|402.89|399.25|0
1650932950000|2022-04-26 00:29:10|402.89|399.25|402.89|399.25|402.89|399.25|402.89|399.25|0
1650932960000|2022-04-26 00:29:20|403.03|399.39|403.17|399.53|403.17|399.53|403.03|399.39|0
1650932970000|2022-04-26 00:29:30|403.03|399.39|403.03|399.39|403.03|399.39|403.03|399.39|0
1650932980000|2022-04-26 00:29:40|402.89|399.25|403.1|399.46|403.1|399.46|402.89|399.25|0
1650932990000|2022-04-26 00:29:50|403.03|399.39|403.17|399.53|403.17|399.53|403.03|399.39|0
1650933000000|2022-04-26 00:30:00|403.03|399.39|403.31|399.67|403.31|399.67|403.03|399.39|0
1650933010000|2022-04-26 00:30:10|403.45|399.81|403.45|399.81|403.45|399.81|403.45|399.81|0
1650933020000|2022-04-26 00:30:20|403.39|399.75|403.45|399.81|403.45|399.81|403.39|399.75|0
1650933030000|2022-04-26 00:30:30|403.6|399.96|403.6|399.96|403.6|399.96|403.45|399.81|0
1650933040000|2022-04-26 00:30:40|403.74|400.1|403.88|400.24|403.88|400.24|403.74|400.1|0
1650933050000|2022-04-26 00:30:50|404.02|400.38|403.95|400.31|404.02|400.38|403.88|400.24|0
1650933060000|2022-04-26 00:31:00|403.74|400.1|403.74|400.1|403.74|400.1|403.74|400.1|0
1650933070000|2022-04-26 00:31:10|403.6|399.96|403.45|399.81|403.6|399.96|403.45|399.81|0
1650933080000|2022-04-26 00:31:20|403.6|399.96|403.6|399.96|403.6|399.96|403.6|399.96|0
1650933090000|2022-04-26 00:31:30|403.45|399.81|403.6|399.96|403.6|399.96|403.45|399.81|0
1650933100000|2022-04-26 00:31:40|403.74|400.1|403.74|400.1|403.74|400.1|403.74|400.1|0
1650933110000|2022-04-26 00:31:50|403.6|399.96|403.74|400.1|403.74|400.1|403.6|399.96|0
1650933120000|2022-04-26 00:32:00|403.67|400.03|403.45|399.81|403.67|400.03|403.45|399.81|0
1650933130000|2022-04-26 00:32:10|403.6|399.96|403.17|399.53|403.6|399.96|403.17|399.53|0
1650933140000|2022-04-26 00:32:20|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933160000|2022-04-26 00:32:40|403.17|399.53|403.17|399.53|403.17|399.53|403.17|399.53|0
1650933170000|2022-04-26 00:32:50|403.24|399.6|403.31|399.67|403.31|399.67|403.24|399.6|0
1650933180000|2022-04-26 00:33:00|403.45|399.81|403.45|399.81|403.45|399.81|403.45|399.81|0
1650933200000|2022-04-26 00:33:20|403.31|399.67|403.45|399.81|403.45|399.81|403.31|399.67|0
1650933210000|2022-04-26 00:33:30|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933220000|2022-04-26 00:33:40|403.45|399.81|403.45|399.81|403.45|399.81|403.45|399.81|0
1650933230000|2022-04-26 00:33:50|403.24|399.6|403.17|399.53|403.24|399.6|403.17|399.53|0
1650933250000|2022-04-26 00:34:10|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933260000|2022-04-26 00:34:20|403.17|399.53|403.17|399.53|403.17|399.53|403.17|399.53|0
1650933270000|2022-04-26 00:34:30|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933280000|2022-04-26 00:34:40|403.45|399.81|403.45|399.81|403.45|399.81|403.38|399.74|0
1650933290000|2022-04-26 00:34:50|403.53|399.89|403.59|399.95|403.59|399.95|403.53|399.89|0
1650933300000|2022-04-26 00:35:00|403.53|399.89|403.38|399.74|403.53|399.89|403.38|399.74|0
1650933310000|2022-04-26 00:35:10|403.31|399.67|403.31|399.67|403.38|399.74|403.31|399.67|0
1650933330000|2022-04-26 00:35:30|403.17|399.53|403.17|399.53|403.17|399.53|403.17|399.53|0
1650933340000|2022-04-26 00:35:40|403.1|399.46|403.17|399.53|403.17|399.53|403.1|399.46|0
1650933360000|2022-04-26 00:36:00|403.1|399.46|403.17|399.53|403.17|399.53|403.1|399.46|0
1650933370000|2022-04-26 00:36:10|403.02|399.38|403.02|399.38|403.1|399.46|403.02|399.38|0
1650933380000|2022-04-26 00:36:20|403.17|399.53|403.1|399.46|403.17|399.53|403.1|399.46|0
1650933390000|2022-04-26 00:36:30|403.02|399.38|403.02|399.38|403.02|399.38|403.02|399.38|0
1650933400000|2022-04-26 00:36:40|402.88|399.24|403.02|399.38|403.02|399.38|402.88|399.24|0
1650933420000|2022-04-26 00:37:00|403.17|399.53|403.02|399.38|403.17|399.53|403.02|399.38|0
1650933430000|2022-04-26 00:37:10|402.88|399.24|403.02|399.38|403.02|399.38|402.88|399.24|0
1650933440000|2022-04-26 00:37:20|403.17|399.53|403.17|399.53|403.17|399.53|403.17|399.53|0
1650933450000|2022-04-26 00:37:30|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933460000|2022-04-26 00:37:40|403.17|399.53|403.17|399.53|403.17|399.53|403.17|399.53|0
1650933480000|2022-04-26 00:38:00|403.1|399.46|403.1|399.46|403.1|399.46|403.02|399.38|0
1650933490000|2022-04-26 00:38:10|403.02|399.38|403.02|399.38|403.02|399.38|403.02|399.38|0
1650933510000|2022-04-26 00:38:30|403.1|399.46|403.02|399.38|403.17|399.53|403.02|399.38|0
1650933520000|2022-04-26 00:38:40|403.17|399.53|403.1|399.46|403.17|399.53|403.1|399.46|0
1650933530000|2022-04-26 00:38:50|403.17|399.53|403.17|399.53|403.17|399.53|403.17|399.53|0
1650933540000|2022-04-26 00:39:00|403.02|399.38|403.02|399.38|403.02|399.38|403.02|399.38|0
1650933550000|2022-04-26 00:39:10|403.17|399.53|403.02|399.38|403.17|399.53|403.02|399.38|0
1650933560000|2022-04-26 00:39:20|403.1|399.46|403.1|399.46|403.17|399.53|403.1|399.46|0
1650933570000|2022-04-26 00:39:30|403.17|399.53|403.31|399.67|403.31|399.67|403.17|399.53|0
1650933580000|2022-04-26 00:39:40|403.38|399.74|403.38|399.74|403.38|399.74|403.38|399.74|0
1650933590000|2022-04-26 00:39:50|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933600000|2022-04-26 00:40:00|403.17|399.53|403.31|399.67|403.31|399.67|403.17|399.53|0
1650933610000|2022-04-26 00:40:10|403.45|399.81|403.45|399.81|403.45|399.81|403.45|399.81|0
1650933630000|2022-04-26 00:40:30|403.59|399.95|403.59|399.95|403.73|400.09|403.59|399.95|0
1650933640000|2022-04-26 00:40:40|403.73|400.09|403.73|400.09|403.73|400.09|403.59|399.95|0
1650933650000|2022-04-26 00:40:50|403.67|400.03|403.73|400.09|403.73|400.09|403.67|400.03|0
1650933660000|2022-04-26 00:41:00|403.59|399.95|403.59|399.95|403.59|399.95|403.59|399.95|0
1650933670000|2022-04-26 00:41:10|403.52|399.88|403.59|399.95|403.59|399.95|403.52|399.88|0
1650933680000|2022-04-26 00:41:20|403.45|399.81|403.45|399.81|403.45|399.81|403.31|399.67|0
1650933700000|2022-04-26 00:41:40|403.31|399.67|403.16|399.52|403.31|399.67|403.16|399.52|0
1650933720000|2022-04-26 00:42:00|403.31|399.67|403.16|399.52|403.31|399.67|403.16|399.52|0
1650933730000|2022-04-26 00:42:10|403.1|399.46|403.1|399.46|403.1|399.46|403.1|399.46|0
1650933740000|2022-04-26 00:42:20|403.16|399.52|403.31|399.67|403.31|399.67|403.16|399.52|0
1650933750000|2022-04-26 00:42:30|403.16|399.52|403.16|399.52|403.16|399.52|403.16|399.52|0
1650933760000|2022-04-26 00:42:40|403.31|399.67|403.31|399.67|403.31|399.67|403.31|399.67|0
1650933780000|2022-04-26 00:43:00|403.24|399.6|403.31|399.67|403.31|399.67|403.24|399.6|0
1650933830000|2022-04-26 00:43:50|403.24|399.6|403.31|399.67|403.31|399.67|403.24|399.6|0
1650933840000|2022-04-26 00:44:00|403.16|399.52|403.16|399.52|403.16|399.52|403.16|399.52|0
1650933850000|2022-04-26 00:44:10|403.02|399.38|403.02|399.38|403.16|399.52|403.02|399.38|0
1650933860000|2022-04-26 00:44:20|403.16|399.52|403.16|399.52|403.16|399.52|403.16|399.52|0
1650933870000|2022-04-26 00:44:30|403.02|399.38|402.74|399.1|403.02|399.38|402.74|399.1|0
1650933880000|2022-04-26 00:44:40|402.6|398.96|402.6|398.96|402.6|398.96|402.6|398.96|0
1650933900000|2022-04-26 00:45:00|402.74|399.1|402.88|399.24|402.88|399.24|402.74|399.1|0
1650933920000|2022-04-26 00:45:20|402.74|399.1|402.74|399.1|402.74|399.1|402.74|399.1|0
1650933930000|2022-04-26 00:45:30|402.81|399.17|402.81|399.17|402.81|399.17|402.81|399.17|0
1650933940000|2022-04-26 00:45:40|402.74|399.1|402.74|399.1|402.74|399.1|402.59|398.95|0
1650933960000|2022-04-26 00:46:00|402.67|399.03|402.67|399.03|402.67|399.03|402.59|398.95|0
1650933970000|2022-04-26 00:46:10|402.59|398.95|402.74|399.1|402.74|399.1|402.45|398.81|0
1650933990000|2022-04-26 00:46:30|402.59|398.95|402.45|398.81|402.59|398.95|402.45|398.81|0
1650934000000|2022-04-26 00:46:40|402.59|398.95|402.45|398.81|402.59|398.95|402.45|398.81|0
1650934010000|2022-04-26 00:46:50|402.31|398.67|402.38|398.74|402.45|398.81|402.31|398.67|0
1650934020000|2022-04-26 00:47:00|402.31|398.67|402.59|398.95|402.59|398.95|402.31|398.67|0
1650934030000|2022-04-26 00:47:10|402.74|399.1|402.74|399.1|402.74|399.1|402.74|399.1|0
1650934040000|2022-04-26 00:47:20|402.67|399.03|402.59|398.95|402.67|399.03|402.59|398.95|0
1650934060000|2022-04-26 00:47:40|402.45|398.81|402.67|399.03|402.67|399.03|402.45|398.81|0
1650934070000|2022-04-26 00:47:50|402.59|398.95|402.59|398.95|402.59|398.95|402.59|398.95|0
1650934080000|2022-04-26 00:48:00|402.67|399.03|402.67|399.03|402.67|399.03|402.67|399.03|0
1650934090000|2022-04-26 00:48:10|402.59|398.95|402.59|398.95|402.74|399.1|402.59|398.95|0
1650934110000|2022-04-26 00:48:30|402.74|399.1|402.74|399.1|402.74|399.1|402.74|399.1|0
1650934120000|2022-04-26 00:48:40|402.59|398.95|402.59|398.95|402.59|398.95|402.59|398.95|0
1650934150000|2022-04-26 00:49:10|402.67|399.03|402.74|399.1|402.74|399.1|402.67|399.03|0
1650934160000|2022-04-26 00:49:20|402.59|398.95|402.59|398.95|402.59|398.95|402.59|398.95|0
1650934180000|2022-04-26 00:49:40|402.45|398.81|402.45|398.81|402.45|398.81|402.45|398.81|0
1650934190000|2022-04-26 00:49:50|402.52|398.88|402.52|398.88|402.52|398.88|402.52|398.88|0
1650934200000|2022-04-26 00:50:00|402.59|398.95|402.45|398.81|402.59|398.95|402.45|398.81|0
1650934240000|2022-04-26 00:50:40|402.59|398.95|402.67|399.03|402.67|399.03|402.59|398.95|0
1650934250000|2022-04-26 00:50:50|402.73|399.09|402.73|399.09|402.73|399.09|402.67|399.03|0
1650934260000|2022-04-26 00:51:00|402.67|399.03|402.73|399.09|402.73|399.09|402.67|399.03|0
1650934270000|2022-04-26 00:51:10|402.88|399.24|402.88|399.24|402.88|399.24|402.88|399.24|0
1650934280000|2022-04-26 00:51:20|402.81|399.17|402.88|399.24|402.88|399.24|402.81|399.17|0
1650934290000|2022-04-26 00:51:30|402.81|399.17|402.88|399.24|402.88|399.24|402.81|399.17|0
1650934370000|2022-04-26 00:52:50|403.02|399.38|403.02|399.38|403.02|399.38|403.02|399.38|0
1650934380000|2022-04-26 00:53:00|402.88|399.24|402.88|399.24|402.88|399.24|402.88|399.24|0
1650934450000|2022-04-26 00:54:10|402.59|398.95|402.52|398.88|402.59|398.95|402.52|398.88|0
1650934460000|2022-04-26 00:54:20|402.45|398.81|402.45|398.81|402.45|398.81|402.45|398.81|0
1650934470000|2022-04-26 00:54:30|402.31|398.67|402.38|398.74|402.38|398.74|402.31|398.67|0
1650934480000|2022-04-26 00:54:40|402.45|398.81|402.31|398.67|402.45|398.81|402.31|398.67|0
1650934500000|2022-04-26 00:55:00|402.16|398.52|402.31|398.67|402.31|398.67|402.16|398.52|0
1650934540000|2022-04-26 00:55:40|402.45|398.81|402.31|398.67|402.45|398.81|402.31|398.67|0
1650934570000|2022-04-26 00:56:10|402.16|398.52|402.16|398.52|402.16|398.52|402.16|398.52|0
1650934590000|2022-04-26 00:56:30|402.02|398.38|402.02|398.38|402.02|398.38|402.02|398.38|0
1650934620000|2022-04-26 00:57:00|401.74|398.1|401.74|398.1|401.74|398.1|401.74|398.1|0
1650934630000|2022-04-26 00:57:10|401.17|397.53|401.31|397.67|401.31|397.67|401.17|397.53|0
1650934640000|2022-04-26 00:57:20|401.17|397.53|401.17|397.53|401.17|397.53|401.03|397.39|0
1650934650000|2022-04-26 00:57:30|401.45|397.81|401.45|397.81|401.45|397.81|401.31|397.67|0
1650934660000|2022-04-26 00:57:40|401.6|397.96|401.6|397.96|401.6|397.96|401.6|397.96|0
1650934680000|2022-04-26 00:58:00|401.53|397.89|401.45|397.81|401.53|397.89|401.45|397.81|0
1650934700000|2022-04-26 00:58:20|401.31|397.67|401.31|397.67|401.31|397.67|401.31|397.67|0
1650934710000|2022-04-26 00:58:30|401.17|397.53|401.31|397.67|401.31|397.67|401.17|397.53|0
1650934720000|2022-04-26 00:58:40|401.45|397.81|401.45|397.81|401.45|397.81|401.45|397.81|0
1650934730000|2022-04-26 00:58:50|401.31|397.67|401.31|397.67|401.31|397.67|401.31|397.67|0
1650934740000|2022-04-26 00:59:00|401.17|397.53|401.03|397.39|401.17|397.53|401.03|397.39|0
1650934750000|2022-04-26 00:59:10|401.1|397.46|401.1|397.46|401.17|397.53|401.1|397.46|0
1650934760000|2022-04-26 00:59:20|401.17|397.53|401.31|397.67|401.31|397.67|401.17|397.53|0
1650934770000|2022-04-26 00:59:30|401.45|397.81|401.45|397.81|401.45|397.81|401.31|397.67|0
1650934780000|2022-04-26 00:59:40|401.31|397.67|401.31|397.67|401.31|397.67|401.31|397.67|0
1650934800000|2022-04-26 01:00:00|401.24|397.6|401.17|397.53|401.24|397.6|401.17|397.53|0
1650934810000|2022-04-26 01:00:10|401.03|397.39|401.03|397.39|401.03|397.39|401.03|397.39|0
1650934830000|2022-04-26 01:00:30|400.89|397.25|401.03|397.39|401.03|397.39|400.89|397.25|0
1650934850000|2022-04-26 01:00:50|401.17|397.53|401.17|397.53|401.17|397.53|401.17|397.53|0
1650934860000|2022-04-26 01:01:00|401.31|397.67|401.31|397.67|401.31|397.67|401.31|397.67|0
1650934870000|2022-04-26 01:01:10|401.24|397.6|401.24|397.6|401.24|397.6|401.24|397.6|0
1650934880000|2022-04-26 01:01:20|401.31|397.67|401.17|397.53|401.31|397.67|401.17|397.53|0
1650934900000|2022-04-26 01:01:40|401.03|397.39|401.03|397.39|401.17|397.53|401.03|397.39|0
1650934910000|2022-04-26 01:01:50|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650934920000|2022-04-26 01:02:00|400.6|396.96|400.6|396.96|400.74|397.1|400.6|396.96|0
1650934930000|2022-04-26 01:02:10|400.74|397.1|400.74|397.1|400.74|397.1|400.6|396.96|0
1650934940000|2022-04-26 01:02:20|400.82|397.18|400.89|397.25|400.89|397.25|400.82|397.18|0
1650934950000|2022-04-26 01:02:30|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650934960000|2022-04-26 01:02:40|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650934970000|2022-04-26 01:02:50|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650935000000|2022-04-26 01:03:20|400.68|397.04|400.6|396.96|400.68|397.04|400.6|396.96|0
1650935010000|2022-04-26 01:03:30|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935040000|2022-04-26 01:04:00|400.89|397.25|400.89|397.25|400.89|397.25|400.89|397.25|0
1650935050000|2022-04-26 01:04:10|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650935110000|2022-04-26 01:05:10|400.74|397.1|400.82|397.18|400.82|397.18|400.74|397.1|0
1650935120000|2022-04-26 01:05:20|400.88|397.24|400.88|397.24|400.88|397.24|400.88|397.24|0
1650935130000|2022-04-26 01:05:30|400.74|397.1|400.88|397.24|400.88|397.24|400.74|397.1|0
1650935140000|2022-04-26 01:05:40|401.03|397.39|401.03|397.39|401.03|397.39|400.96|397.32|0
1650935150000|2022-04-26 01:05:50|400.96|397.32|400.88|397.24|401.03|397.39|400.88|397.24|0
1650935160000|2022-04-26 01:06:00|400.82|397.18|400.74|397.1|400.82|397.18|400.74|397.1|0
1650935170000|2022-04-26 01:06:10|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935200000|2022-04-26 01:06:40|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650935210000|2022-04-26 01:06:50|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650935260000|2022-04-26 01:07:40|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935270000|2022-04-26 01:07:50|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935300000|2022-04-26 01:08:20|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935320000|2022-04-26 01:08:40|400.67|397.03|400.6|396.96|400.67|397.03|400.6|396.96|0
1650935360000|2022-04-26 01:09:20|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935380000|2022-04-26 01:09:40|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935410000|2022-04-26 01:10:10|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935420000|2022-04-26 01:10:20|400.88|397.24|400.88|397.24|400.88|397.24|400.88|397.24|0
1650935440000|2022-04-26 01:10:40|400.74|397.1|400.74|397.1|400.74|397.1|400.6|396.96|0
1650935460000|2022-04-26 01:11:00|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935490000|2022-04-26 01:11:30|400.74|397.1|400.67|397.03|400.74|397.1|400.6|396.96|0
1650935500000|2022-04-26 01:11:40|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935510000|2022-04-26 01:11:50|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935530000|2022-04-26 01:12:10|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650935540000|2022-04-26 01:12:20|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935560000|2022-04-26 01:12:40|400.88|397.24|400.88|397.24|400.88|397.24|400.88|397.24|0
1650935570000|2022-04-26 01:12:50|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935600000|2022-04-26 01:13:20|400.67|397.03|400.74|397.1|400.74|397.1|400.67|397.03|0
1650935610000|2022-04-26 01:13:30|400.88|397.24|400.74|397.1|400.88|397.24|400.74|397.1|0
1650935630000|2022-04-26 01:13:50|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935700000|2022-04-26 01:15:00|400.74|397.1|400.88|397.24|400.88|397.24|400.74|397.1|0
1650935710000|2022-04-26 01:15:10|400.74|397.1|400.88|397.24|400.88|397.24|400.74|397.1|0
1650935730000|2022-04-26 01:15:30|400.74|397.1|400.74|397.1|400.88|397.24|400.74|397.1|0
1650935740000|2022-04-26 01:15:40|400.88|397.24|400.88|397.24|401.16|397.52|400.88|397.24|0
1650935750000|2022-04-26 01:15:50|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935760000|2022-04-26 01:16:00|400.6|396.96|400.6|396.96|400.6|396.96|400.6|396.96|0
1650935770000|2022-04-26 01:16:10|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935800000|2022-04-26 01:16:40|400.81|397.17|400.81|397.17|400.81|397.17|400.81|397.17|0
1650935810000|2022-04-26 01:16:50|400.88|397.24|400.74|397.1|400.88|397.24|400.74|397.1|0
1650935820000|2022-04-26 01:17:00|400.81|397.17|400.88|397.24|400.88|397.24|400.81|397.17|0
1650935830000|2022-04-26 01:17:10|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935850000|2022-04-26 01:17:30|400.88|397.24|400.88|397.24|400.88|397.24|400.88|397.24|0
1650935860000|2022-04-26 01:17:40|400.81|397.17|400.88|397.24|400.88|397.24|400.81|397.17|0
1650935870000|2022-04-26 01:17:50|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935880000|2022-04-26 01:18:00|400.88|397.24|400.6|396.96|400.88|397.24|400.6|396.96|0
1650935890000|2022-04-26 01:18:10|400.74|397.1|400.6|396.96|400.74|397.1|400.6|396.96|0
1650935910000|2022-04-26 01:18:30|400.74|397.1|400.74|397.1|400.74|397.1|400.74|397.1|0
1650935920000|2022-04-26 01:18:40|400.88|397.24|401.02|397.38|401.02|397.38|400.88|397.24|0
1650935930000|2022-04-26 01:18:50|400.95|397.31|401.02|397.38|401.02|397.38|400.95|397.31|0
1650935940000|2022-04-26 01:19:00|400.95|397.31|401.3|397.66|401.3|397.66|400.95|397.31|0
1650935950000|2022-04-26 01:19:10|401.16|397.52|401.09|397.45|401.16|397.52|401.09|397.45|0
1650935960000|2022-04-26 01:19:20|401.02|397.38|401.16|397.52|401.16|397.52|401.02|397.38|0
1650935990000|2022-04-26 01:19:50|401.24|397.6|401.3|397.66|401.3|397.66|401.24|397.6|0
1650936000000|2022-04-26 01:20:00|401.45|397.81|401.45|397.81|401.45|397.81|401.45|397.81|0
1650936010000|2022-04-26 01:20:10|401.44|397.8|401.3|397.66|401.44|397.8|401.3|397.66|0
1650936030000|2022-04-26 01:20:30|401.44|397.8|401.44|397.8|401.44|397.8|401.44|397.8|0
1650936040000|2022-04-26 01:20:40|401.3|397.66|401.44|397.8|401.44|397.8|401.3|397.66|0
1650936060000|2022-04-26 01:21:00|401.59|397.95|401.59|397.95|401.59|397.95|401.44|397.8|0
1650936100000|2022-04-26 01:21:40|401.73|398.09|401.73|398.09|401.73|398.09|401.73|398.09|0
1650936140000|2022-04-26 01:22:20|401.59|397.95|401.59|397.95|401.59|397.95|401.59|397.95|0
1650936160000|2022-04-26 01:22:40|401.73|398.09|401.73|398.09|401.73|398.09|401.73|398.09|0
1650936180000|2022-04-26 01:23:00|401.87|398.23|401.73|398.09|401.87|398.23|401.73|398.09|0
1650936190000|2022-04-26 01:23:10|401.87|398.23|401.87|398.23|401.87|398.23|401.87|398.23|0
1650936200000|2022-04-26 01:23:20|401.73|398.09|401.87|398.23|401.87|398.23|401.73|398.09|0
1650936210000|2022-04-26 01:23:30|402.01|398.37|402.01|398.37|402.01|398.37|402.01|398.37|0
1650936220000|2022-04-26 01:23:40|402.15|398.51|402.15|398.51|402.15|398.51|402.15|398.51|0
1650936230000|2022-04-26 01:23:50|402.01|398.37|402.01|398.37|402.01|398.37|402.01|398.37|0
1650936270000|2022-04-26 01:24:30|401.87|398.23|401.87|398.23|401.87|398.23|401.87|398.23|0
1650936280000|2022-04-26 01:24:40|402.01|398.37|401.87|398.23|402.01|398.37|401.8|398.16|0
1650936290000|2022-04-26 01:24:50|402.01|398.37|401.87|398.23|402.01|398.37|401.87|398.23|0
1650936300000|2022-04-26 01:25:00|402.01|398.37|401.87|398.23|402.01|398.37|401.73|398.09|0
1650936310000|2022-04-26 01:25:10|401.73|398.09|401.66|398.02|401.73|398.09|401.66|398.02|0
1650936320000|2022-04-26 01:25:20|401.73|398.09|401.44|397.8|401.73|398.09|401.44|397.8|0
1650936330000|2022-04-26 01:25:30|401.58|397.94|401.44|397.8|401.58|397.94|401.44|397.8|0
1650936340000|2022-04-26 01:25:40|401.3|397.66|401.16|397.52|401.3|397.66|401.16|397.52|0
1650936350000|2022-04-26 01:25:50|401.02|397.38|401.02|397.38|401.02|397.38|401.02|397.38|0
1650936370000|2022-04-26 01:26:10|401.09|397.45|401.02|397.38|401.09|397.45|401.02|397.38|0
1650936380000|2022-04-26 01:26:20|401.09|397.45|401.09|397.45|401.16|397.52|401.09|397.45|0
1650936390000|2022-04-26 01:26:30|401.16|397.52|401.16|397.52|401.3|397.66|401.16|397.52|0
1650936400000|2022-04-26 01:26:40|401.02|397.38|401.16|397.52|401.16|397.52|401.02|397.38|0
1650936420000|2022-04-26 01:27:00|401.02|397.38|401.02|397.38|401.16|397.52|401.02|397.38|0
1650936430000|2022-04-26 01:27:10|400.88|397.24|400.88|397.24|400.88|397.24|400.88|397.24|0
1650936440000|2022-04-26 01:27:20|401.02|397.38|401.02|397.38|401.02|397.38|401.02|397.38|0
1650936450000|2022-04-26 01:27:30|401.16|397.52|401.23|397.59|401.3|397.66|401.16|397.52|0
1650936460000|2022-04-26 01:27:40|401.3|397.66|401.16|397.52|401.3|397.66|401.16|397.52|0
1650936470000|2022-04-26 01:27:50|401.09|397.45|401.09|397.45|401.09|397.45|401.09|397.45|0
1650936480000|2022-04-26 01:28:00|401.02|397.38|401.02|397.38|401.02|397.38|400.87|397.23|0
1650936490000|2022-04-26 01:28:10|401.16|397.52|401.16|397.52|401.16|397.52|401.16|397.52|0
1650936500000|2022-04-26 01:28:20|401.02|397.38|401.02|397.38|401.02|397.38|401.02|397.38|0
1650936510000|2022-04-26 01:28:30|401.16|397.52|401.02|397.38|401.16|397.52|401.02|397.38|0
1650936520000|2022-04-26 01:28:40|401.09|397.45|401.02|397.38|401.09|397.45|401.02|397.38|0
1650936530000|2022-04-26 01:28:50|400.87|397.23|401.02|397.38|401.02|397.38|400.87|397.23|0
1650936540000|2022-04-26 01:29:00|401.16|397.52|401.3|397.66|401.3|397.66|401.16|397.52|0
1650936550000|2022-04-26 01:29:10|401.44|397.8|401.44|397.8|401.44|397.8|401.44|397.8|0
1650936560000|2022-04-26 01:29:20|401.37|397.73|401.3|397.66|401.37|397.73|401.3|397.66|0
1650936570000|2022-04-26 01:29:30|401.44|397.8|401.3|397.66|401.44|397.8|401.3|397.66|0
1650936580000|2022-04-26 01:29:40|401.37|397.73|401.44|397.8|401.44|397.8|401.37|397.73|0
1650936590000|2022-04-26 01:29:50|401.3|397.66|401.44|397.8|401.44|397.8|401.3|397.66|0
1650936600000|2022-04-26 01:30:00|401.16|397.52|401.44|397.8|401.44|397.8|401.16|397.52|0
1650936610000|2022-04-26 01:30:10|401.37|397.73|401.44|397.8|401.44|397.8|401.37|397.73|0
1650936620000|2022-04-26 01:30:20|401.3|397.66|401.37|397.73|401.44|397.8|401.3|397.66|0
1650936630000|2022-04-26 01:30:30|401.44|397.8|401.58|397.94|401.58|397.94|401.44|397.8|0
1650936640000|2022-04-26 01:30:40|401.72|398.08|401.72|398.08|401.72|398.08|401.72|398.08|0
1650936660000|2022-04-26 01:31:00|401.58|397.94|401.58|397.94|401.58|397.94|401.58|397.94|0
1650936670000|2022-04-26 01:31:10|401.72|398.08|401.58|397.94|401.72|398.08|401.58|397.94|0
1650936680000|2022-04-26 01:31:20|401.66|398.02|401.58|397.94|401.72|398.08|401.58|397.94|0
1650936690000|2022-04-26 01:31:30|401.72|398.08|401.44|397.8|401.72|398.08|401.44|397.8|0
1650936700000|2022-04-26 01:31:40|401.51|397.87|401.51|397.87|401.51|397.87|401.51|397.87|0
1650936710000|2022-04-26 01:31:50|401.44|397.8|401.58|397.94|401.58|397.94|401.44|397.8|0
1650936720000|2022-04-26 01:32:00|401.44|397.8|401.3|397.66|401.44|397.8|401.3|397.66|0
1650936730000|2022-04-26 01:32:10|401.16|397.52|401.3|397.66|401.3|397.66|401.16|397.52|0
1650936780000|2022-04-26 01:33:00|401.44|397.8|401.3|397.66|401.44|397.8|401.3|397.66|0
1650936790000|2022-04-26 01:33:10|401.44|397.8|401.44|397.8|401.44|397.8|401.44|397.8|0
1650936810000|2022-04-26 01:33:30|401.58|397.94|401.58|397.94|401.58|397.94|401.58|397.94|0
1650936820000|2022-04-26 01:33:40|401.44|397.8|401.44|397.8|401.44|397.8|401.44|397.8|0
1650936830000|2022-04-26 01:33:50|401.58|397.94|401.44|397.8|401.58|397.94|401.44|397.8|0
1650936840000|2022-04-26 01:34:00|401.37|397.73|401.3|397.66|401.44|397.8|401.3|397.66|0
1650936850000|2022-04-26 01:34:10|401.16|397.52|401.16|397.52|401.23|397.59|401.16|397.52|0
1650936870000|2022-04-26 01:34:30|401.01|397.37|401.01|397.37|401.01|397.37|401.01|397.37|0
1650936880000|2022-04-26 01:34:40|401.09|397.45|401.01|397.37|401.09|397.45|401.01|397.37|0
1650936890000|2022-04-26 01:34:50|401.16|397.52|401.01|397.37|401.16|397.52|401.01|397.37|0
1650936900000|2022-04-26 01:35:00|401.16|397.52|401.16|397.52|401.16|397.52|401.16|397.52|0
1650936910000|2022-04-26 01:35:10|401.01|397.37|401.01|397.37|401.16|397.52|401.01|397.37|0
1650936920000|2022-04-26 01:35:20|401.09|397.45|401.01|397.37|401.09|397.45|401.01|397.37|0
1650936970000|2022-04-26 01:36:10|400.87|397.23|400.87|397.23|400.87|397.23|400.87|397.23|0
1650936980000|2022-04-26 01:36:20|401.01|397.37|400.87|397.23|401.01|397.37|400.87|397.23|0
1650936990000|2022-04-26 01:36:30|400.94|397.3|401.01|397.37|401.01|397.37|400.94|397.3|0
1650937000000|2022-04-26 01:36:40|401.09|397.45|401.15|397.51|401.15|397.51|401.09|397.45|0
1650937010000|2022-04-26 01:36:50|401.3|397.66|401.3|397.66|401.3|397.66|401.3|397.66|0
1650937020000|2022-04-26 01:37:00|401.23|397.59|401.01|397.37|401.23|397.59|401.01|397.37|0
1650937030000|2022-04-26 01:37:10|401.09|397.45|401.15|397.51|401.15|397.51|401.09|397.45|0
1650937040000|2022-04-26 01:37:20|401.3|397.66|401.15|397.51|401.3|397.66|401.15|397.51|0
1650937050000|2022-04-26 01:37:30|401.3|397.66|401.3|397.66|401.3|397.66|401.3|397.66|0
1650937060000|2022-04-26 01:37:40|401.23|397.59|401.23|397.59|401.23|397.59|401.23|397.59|0
1650937070000|2022-04-26 01:37:50|401.15|397.51|401.15|397.51|401.15|397.51|401.15|397.51|0
1650937080000|2022-04-26 01:38:00|401.23|397.59|401.3|397.66|401.3|397.66|401.23|397.59|0
1650937090000|2022-04-26 01:38:10|401.15|397.51|400.87|397.23|401.15|397.51|400.87|397.23|0
1650937110000|2022-04-26 01:38:30|400.8|397.16|400.73|397.09|400.8|397.16|400.73|397.09|0
1650937120000|2022-04-26 01:38:40|400.59|396.95|400.73|397.09|400.73|397.09|400.59|396.95|0
1650937130000|2022-04-26 01:38:50|400.59|396.95|400.73|397.09|400.73|397.09|400.59|396.95|0
1650937140000|2022-04-26 01:39:00|400.87|397.23|400.73|397.09|400.87|397.23|400.73|397.09|0
1650937150000|2022-04-26 01:39:10|400.59|396.95|400.73|397.09|400.73|397.09|400.59|396.95|0
1650937160000|2022-04-26 01:39:20|400.59|396.95|400.59|396.95|400.66|397.02|400.59|396.95|0
1650937190000|2022-04-26 01:39:50|400.73|397.09|400.73|397.09|400.73|397.09|400.73|397.09|0
1650937200000|2022-04-26 01:40:00|400.66|397.02|400.73|397.09|400.73|397.09|400.59|396.95|0
1650937210000|2022-04-26 01:40:10|400.59|396.95|400.73|397.09|400.73|397.09|400.59|396.95|0
1650937220000|2022-04-26 01:40:20|400.59|396.95|400.59|396.95|400.59|396.95|400.59|396.95|0
1650937250000|2022-04-26 01:40:50|399.6|395.96|399.74|396.1|399.74|396.1|399.6|395.96|0
1650937260000|2022-04-26 01:41:00|399.88|396.24|399.6|395.96|399.88|396.24|399.6|395.96|0
1650937270000|2022-04-26 01:41:10|399.88|396.24|399.74|396.1|399.88|396.24|399.74|396.1|0
1650937280000|2022-04-26 01:41:20|399.6|395.96|399.74|396.1|399.74|396.1|399.6|395.96|0
1650937290000|2022-04-26 01:41:30|399.6|395.96|399.6|395.96|399.6|395.96|399.6|395.96|0
1650937300000|2022-04-26 01:41:40|399.74|396.1|399.74|396.1|399.74|396.1|399.74|396.1|0
1650937310000|2022-04-26 01:41:50|399.6|395.96|399.6|395.96|399.6|395.96|399.6|395.96|0
1650937330000|2022-04-26 01:42:10|399.45|395.81|399.45|395.81|399.45|395.81|399.45|395.81|0
1650937340000|2022-04-26 01:42:20|399.6|395.96|399.95|396.31|400.02|396.38|399.6|395.96|0
1650937350000|2022-04-26 01:42:30|400.02|396.38|399.74|396.1|400.02|396.38|399.74|396.1|0
1650937360000|2022-04-26 01:42:40|399.88|396.24|399.88|396.24|399.88|396.24|399.88|396.24|0
1650937380000|2022-04-26 01:43:00|400.02|396.38|400.16|396.52|400.16|396.52|400.02|396.38|0
1650937390000|2022-04-26 01:43:10|400.3|396.66|400.44|396.8|400.44|396.8|400.3|396.66|0
1650937400000|2022-04-26 01:43:20|400.3|396.66|400.3|396.66|400.3|396.66|400.3|396.66|0
1650937410000|2022-04-26 01:43:30|400.44|396.8|400.16|396.52|400.44|396.8|400.16|396.52|0
1650937420000|2022-04-26 01:43:40|400.3|396.66|400.16|396.52|400.3|396.66|400.16|396.52|0
1650937430000|2022-04-26 01:43:50|400.02|396.38|400.02|396.38|400.02|396.38|400.02|396.38|0
1650937440000|2022-04-26 01:44:00|400.16|396.52|400.3|396.66|400.3|396.66|400.16|396.52|0
1650937450000|2022-04-26 01:44:10|400.44|396.8|400.44|396.8|400.44|396.8|400.44|396.8|0
1650937460000|2022-04-26 01:44:20|400.3|396.66|400.44|396.8|400.44|396.8|400.3|396.66|0
1650937470000|2022-04-26 01:44:30|400.58|396.94|400.58|396.94|400.58|396.94|400.44|396.8|0
1650937480000|2022-04-26 01:44:40|400.66|397.02|400.58|396.94|400.66|397.02|400.58|396.94|0
1650937500000|2022-04-26 01:45:00|400.73|397.09|400.87|397.23|401.15|397.51|400.73|397.09|0
1650937510000|2022-04-26 01:45:10|400.73|397.09|400.87|397.23|400.87|397.23|400.73|397.09|0
1650937520000|2022-04-26 01:45:20|401.01|397.37|401.15|397.51|401.15|397.51|400.87|397.23|0
1650937530000|2022-04-26 01:45:30|401.08|397.44|400.87|397.23|401.08|397.44|400.87|397.23|0
1650937550000|2022-04-26 01:45:50|401.01|397.37|401.01|397.37|401.01|397.37|401.01|397.37|0
1650937560000|2022-04-26 01:46:00|401.15|397.51|401.29|397.65|401.43|397.79|401.15|397.51|0
1650937570000|2022-04-26 01:46:10|401.43|397.79|401.43|397.79|401.43|397.79|401.43|397.79|0
1650937590000|2022-04-26 01:46:30|401.58|397.94|401.58|397.94|401.58|397.94|401.43|397.79|0
1650937600000|2022-04-26 01:46:40|401.79|398.15|402|398.36|402|398.36|401.72|398.08|0
1650937610000|2022-04-26 01:46:50|402.14|398.5|402.43|398.79|402.43|398.79|402.14|398.5|0
1650937620000|2022-04-26 01:47:00|402.85|399.21|402.57|398.93|402.85|399.21|402.57|398.93|0
1650937630000|2022-04-26 01:47:10|402.43|398.79|402.28|398.64|402.43|398.79|402.28|398.64|0
1650937640000|2022-04-26 01:47:20|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650937660000|2022-04-26 01:47:40|402.28|398.64|402.22|398.58|402.28|398.64|402.22|398.58|0
1650937670000|2022-04-26 01:47:50|402.28|398.64|402.28|398.64|402.28|398.64|402.28|398.64|0
1650937680000|2022-04-26 01:48:00|402.14|398.5|402.28|398.64|402.28|398.64|402.14|398.5|0
1650937690000|2022-04-26 01:48:10|402.57|398.93|402.57|398.93|402.57|398.93|402.43|398.79|0
1650937700000|2022-04-26 01:48:20|402.71|399.07|402.99|399.35|402.99|399.35|402.71|399.07|0
1650937710000|2022-04-26 01:48:30|402.85|399.21|402.85|399.21|402.85|399.21|402.85|399.21|0
1650937720000|2022-04-26 01:48:40|402.99|399.35|402.99|399.35|402.99|399.35|402.99|399.35|0
1650937730000|2022-04-26 01:48:50|402.85|399.21|402.71|399.07|402.85|399.21|402.71|399.07|0
1650937740000|2022-04-26 01:49:00|402.85|399.21|402.71|399.07|402.85|399.21|402.71|399.07|0
1650937750000|2022-04-26 01:49:10|402.64|399|402.57|398.93|402.71|399.07|402.57|398.93|0
1650937760000|2022-04-26 01:49:20|402.43|398.79|402.57|398.93|402.57|398.93|402.43|398.79|0
1650937770000|2022-04-26 01:49:30|402.5|398.86|402.28|398.64|402.5|398.86|402.28|398.64|0
1650937780000|2022-04-26 01:49:40|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650937790000|2022-04-26 01:49:50|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650937800000|2022-04-26 01:50:00|402.14|398.5|402.14|398.5|402.28|398.64|402.14|398.5|0
1650937810000|2022-04-26 01:50:10|402.28|398.64|402.43|398.79|402.43|398.79|402.28|398.64|0
1650937820000|2022-04-26 01:50:20|402.5|398.86|402.71|399.07|402.71|399.07|402.5|398.86|0
1650937830000|2022-04-26 01:50:30|402.64|399|402.57|398.93|402.71|399.07|402.57|398.93|0
1650937840000|2022-04-26 01:50:40|402.71|399.07|402.5|398.86|402.71|399.07|402.5|398.86|0
1650937850000|2022-04-26 01:50:50|402.57|398.93|402.43|398.79|402.57|398.93|402.43|398.79|0
1650937860000|2022-04-26 01:51:00|402.57|398.93|402.43|398.79|402.57|398.93|402.43|398.79|0
1650937870000|2022-04-26 01:51:10|402.28|398.64|402.28|398.64|402.43|398.79|402.28|398.64|0
1650937880000|2022-04-26 01:51:20|402.42|398.78|402.28|398.64|402.42|398.78|402.28|398.64|0
1650937890000|2022-04-26 01:51:30|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650937900000|2022-04-26 01:51:40|402.28|398.64|402.28|398.64|402.28|398.64|402.28|398.64|0
1650937910000|2022-04-26 01:51:50|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650937920000|2022-04-26 01:52:00|402.36|398.72|402.36|398.72|402.42|398.78|402.36|398.72|0
1650937930000|2022-04-26 01:52:10|402.28|398.64|402.42|398.78|402.42|398.78|402.28|398.64|0
1650937940000|2022-04-26 01:52:20|402.36|398.72|402.36|398.72|402.36|398.72|402.36|398.72|0
1650937950000|2022-04-26 01:52:30|402.28|398.64|402.14|398.5|402.28|398.64|402.14|398.5|0
1650937970000|2022-04-26 01:52:50|402.07|398.43|402.14|398.5|402.14|398.5|402.07|398.43|0
1650937980000|2022-04-26 01:53:00|402.28|398.64|402.14|398.5|402.28|398.64|402.14|398.5|0
1650937990000|2022-04-26 01:53:10|402.28|398.64|402.28|398.64|402.28|398.64|402.28|398.64|0
1650938000000|2022-04-26 01:53:20|402.14|398.5|402.28|398.64|402.28|398.64|402.14|398.5|0
1650938010000|2022-04-26 01:53:30|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650938050000|2022-04-26 01:54:10|402.28|398.64|402.21|398.57|402.28|398.64|402.21|398.57|0
1650938060000|2022-04-26 01:54:20|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650938070000|2022-04-26 01:54:30|402|398.36|401.86|398.22|402.14|398.5|401.86|398.22|0
1650938090000|2022-04-26 01:54:50|402|398.36|401.93|398.29|402|398.36|401.93|398.29|0
1650938100000|2022-04-26 01:55:00|402|398.36|402|398.36|402|398.36|402|398.36|0
1650938110000|2022-04-26 01:55:10|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650938120000|2022-04-26 01:55:20|402.07|398.43|402.07|398.43|402.07|398.43|402.07|398.43|0
1650938130000|2022-04-26 01:55:30|402|398.36|402|398.36|402.14|398.5|402|398.36|0
1650938140000|2022-04-26 01:55:40|402.14|398.5|402.14|398.5|402.14|398.5|402.14|398.5|0
1650938150000|2022-04-26 01:55:50|402.07|398.43|402.14|398.5|402.14|398.5|402.07|398.43|0
1650938160000|2022-04-26 01:56:00|402|398.36|402.28|398.64|402.28|398.64|402|398.36|0
1650938170000|2022-04-26 01:56:10|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650938180000|2022-04-26 01:56:20|402.35|398.71|402.28|398.64|402.35|398.71|402.28|398.64|0
1650938190000|2022-04-26 01:56:30|402.35|398.71|402.28|398.64|402.42|398.78|402.28|398.64|0
1650938210000|2022-04-26 01:56:50|402.21|398.57|402.14|398.5|402.21|398.57|402.14|398.5|0
1650938220000|2022-04-26 01:57:00|402|398.36|402.14|398.5|402.14|398.5|402|398.36|0
1650938240000|2022-04-26 01:57:20|402.28|398.64|402.28|398.64|402.28|398.64|402.28|398.64|0
1650938250000|2022-04-26 01:57:30|402.42|398.78|402.42|398.78|402.42|398.78|402.28|398.64|0
1650938270000|2022-04-26 01:57:50|402.5|398.86|402.42|398.78|402.5|398.86|402.42|398.78|0
1650938280000|2022-04-26 01:58:00|402.56|398.92|402.56|398.92|402.56|398.92|402.5|398.86|0
1650938290000|2022-04-26 01:58:10|402.71|399.07|402.56|398.92|402.71|399.07|402.56|398.92|0
1650938300000|2022-04-26 01:58:20|402.71|399.07|402.85|399.21|402.85|399.21|402.71|399.07|0
1650938310000|2022-04-26 01:58:30|402.71|399.07|402.56|398.92|402.71|399.07|402.56|398.92|0
1650938320000|2022-04-26 01:58:40|402.42|398.78|402.42|398.78|402.42|398.78|402.42|398.78|0
1650938350000|2022-04-26 01:59:10|402.28|398.64|402.14|398.5|402.28|398.64|402.14|398.5|0
1650938360000|2022-04-26 01:59:20|402.21|398.57|402|398.36|402.28|398.64|402|398.36|0
1650938370000|2022-04-26 01:59:30|401.85|398.21|402|398.36|402|398.36|401.85|398.21|0
1650938390000|2022-04-26 01:59:50|401.85|398.21|402|398.36|402|398.36|401.85|398.21|0
1650938400000|2022-04-26 02:00:00|401.85|398.21|401.93|398.29|401.93|398.29|401.85|398.21|0
1650938410000|2022-04-26 02:00:10|401.85|398.21|401.43|397.79|401.85|398.21|401.43|397.79|0
1650938420000|2022-04-26 02:00:20|401.5|397.86|401.43|397.79|401.5|397.86|401.43|397.79|0
1650938430000|2022-04-26 02:00:30|401.57|397.93|401.57|397.93|401.57|397.93|401.43|397.79|0
1650938440000|2022-04-26 02:00:40|401.71|398.07|401.71|398.07|401.71|398.07|401.71|398.07|0
1650938450000|2022-04-26 02:00:50|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650938460000|2022-04-26 02:01:00|401.43|397.79|401.57|397.93|401.57|397.93|401.43|397.79|0
1650938470000|2022-04-26 02:01:10|401.71|398.07|401.71|398.07|401.71|398.07|401.71|398.07|0
1650938480000|2022-04-26 02:01:20|401.57|397.93|401.57|397.93|401.71|398.07|401.57|397.93|0
1650938490000|2022-04-26 02:01:30|401|397.36|401.29|397.65|401.29|397.65|401|397.36|0
1650938500000|2022-04-26 02:01:40|401.57|397.93|401.85|398.21|401.85|398.21|401.57|397.93|0
1650938520000|2022-04-26 02:02:00|401.71|398.07|401.71|398.07|401.71|398.07|401.71|398.07|0
1650938530000|2022-04-26 02:02:10|401.57|397.93|401.57|397.93|401.57|397.93|401.57|397.93|0
1650938540000|2022-04-26 02:02:20|401.43|397.79|401.43|397.79|401.43|397.79|401.43|397.79|0
1650938550000|2022-04-26 02:02:30|401.29|397.65|401.43|397.79|401.43|397.79|401.29|397.65|0
1650938560000|2022-04-26 02:02:40|401.29|397.65|401.29|397.65|401.29|397.65|401.29|397.65|0
1650938580000|2022-04-26 02:03:00|401.14|397.5|401.29|397.65|401.29|397.65|401.14|397.5|0
1650938590000|2022-04-26 02:03:10|401.14|397.5|401.29|397.65|401.29|397.65|401.14|397.5|0
1650938600000|2022-04-26 02:03:20|401.28|397.64|401.28|397.64|401.36|397.72|401.28|397.64|0
1650938610000|2022-04-26 02:03:30|401.36|397.72|401.28|397.64|401.36|397.72|401.28|397.64|0
1650938620000|2022-04-26 02:03:40|401.43|397.79|401.43|397.79|401.43|397.79|401.43|397.79|0
1650938630000|2022-04-26 02:03:50|401.36|397.72|401.43|397.79|401.5|397.86|401.28|397.64|0
1650938640000|2022-04-26 02:04:00|401.28|397.64|401.22|397.58|401.28|397.64|401.22|397.58|0
1650938650000|2022-04-26 02:04:10|401.28|397.64|401.28|397.64|401.28|397.64|401.28|397.64|0
1650938660000|2022-04-26 02:04:20|400.86|398.06|400.86|398.06|400.86|398.06|400.86|398.06|0
1650938680000|2022-04-26 02:04:40|400.8|398|400.8|398|400.8|398|400.8|398|0
1650938690000|2022-04-26 02:04:50|400.86|398.06|400.72|397.92|400.86|398.06|400.72|397.92|0
1650938700000|2022-04-26 02:05:00|400.58|397.78|400.58|397.78|400.65|397.85|400.58|397.78|0
1650938710000|2022-04-26 02:05:10|400.51|397.71|400.58|397.78|400.58|397.78|400.51|397.71|0
1650938720000|2022-04-26 02:05:20|400.44|397.64|400.44|397.64|400.44|397.64|400.44|397.64|0
1650938730000|2022-04-26 02:05:30|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1650938740000|2022-04-26 02:05:40|400.44|397.64|400.44|397.64|400.44|397.64|400.44|397.64|0
1650938750000|2022-04-26 02:05:50|400.58|397.78|400.58|397.78|400.58|397.78|400.58|397.78|0
1650938760000|2022-04-26 02:06:00|400.44|397.64|400.37|397.57|400.44|397.64|400.37|397.57|0
1650938770000|2022-04-26 02:06:10|400.16|397.36|400.16|397.36|400.16|397.36|400.16|397.36|0
1650938780000|2022-04-26 02:06:20|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1650938790000|2022-04-26 02:06:30|399.87|397.07|399.73|396.93|399.87|397.07|399.73|396.93|0
1650938800000|2022-04-26 02:06:40|399.8|397|399.73|396.93|399.87|397.07|399.73|396.93|0
1650938810000|2022-04-26 02:06:50|399.59|396.79|399.73|396.93|399.73|396.93|399.59|396.79|0
1650938830000|2022-04-26 02:07:10|399.59|396.79|399.45|396.65|399.73|396.93|399.45|396.65|0
1650938840000|2022-04-26 02:07:20|399.73|396.93|399.59|396.79|399.73|396.93|399.59|396.79|0
1650938850000|2022-04-26 02:07:30|399.52|396.72|399.45|396.65|399.52|396.72|399.31|396.51|0
1650938860000|2022-04-26 02:07:40|399.31|396.51|399.16|396.36|399.31|396.51|399.16|396.36|0
1650938870000|2022-04-26 02:07:50|399.31|396.51|399.31|396.51|399.31|396.51|399.31|396.51|0
1650938880000|2022-04-26 02:08:00|399.45|396.65|399.45|396.65|399.45|396.65|399.45|396.65|0
1650938890000|2022-04-26 02:08:10|399.52|396.72|399.52|396.72|399.52|396.72|399.45|396.65|0
1650938900000|2022-04-26 02:08:20|399.59|396.79|399.45|396.65|399.59|396.79|399.45|396.65|0
1650938910000|2022-04-26 02:08:30|399.59|396.79|399.73|396.93|399.73|396.93|399.59|396.79|0
1650938920000|2022-04-26 02:08:40|399.87|397.07|400.01|397.21|400.01|397.21|399.87|397.07|0
1650938930000|2022-04-26 02:08:50|399.87|397.07|399.8|397|399.87|397.07|399.8|397|0
1650938940000|2022-04-26 02:09:00|399.87|397.07|400.15|397.35|400.15|397.35|399.87|397.07|0
1650938950000|2022-04-26 02:09:10|400.09|397.29|399.87|397.07|400.09|397.29|399.87|397.07|0
1650938960000|2022-04-26 02:09:20|400.09|397.29|400.01|397.21|400.09|397.29|400.01|397.21|0
1650938970000|2022-04-26 02:09:30|400.15|397.35|400.23|397.43|400.23|397.43|400.15|397.35|0
1650938980000|2022-04-26 02:09:40|400.15|397.35|400.3|397.5|400.3|397.5|400.15|397.35|0
1650938990000|2022-04-26 02:09:50|400.37|397.57|400.23|397.43|400.37|397.57|400.23|397.43|0
1650939000000|2022-04-26 02:10:00|400.3|397.5|400.3|397.5|400.44|397.64|400.3|397.5|0
1650939020000|2022-04-26 02:10:20|400.44|397.64|400.72|397.92|400.72|397.92|400.44|397.64|0
1650939030000|2022-04-26 02:10:30|400.86|398.06|400.94|398.14|400.94|398.14|400.86|398.06|0
1650939040000|2022-04-26 02:10:40|401|398.2|400.86|398.06|401|398.2|400.86|398.06|0
1650939050000|2022-04-26 02:10:50|400.94|398.14|400.86|398.06|401|398.2|400.86|398.06|0
1650939060000|2022-04-26 02:11:00|401|398.2|401|398.2|401|398.2|400.94|398.14|0
1650939070000|2022-04-26 02:11:10|400.86|398.06|400.86|398.06|400.86|398.06|400.86|398.06|0
1650939080000|2022-04-26 02:11:20|401|398.2|400.94|398.14|401|398.2|400.94|398.14|0
1650939090000|2022-04-26 02:11:30|401|398.2|401|398.2|401|398.2|400.94|398.14|0
1650939110000|2022-04-26 02:11:50|401.08|398.28|401.08|398.28|401.08|398.28|401.08|398.28|0
1650939120000|2022-04-26 02:12:00|400.86|398.06|400.72|397.92|400.86|398.06|400.72|397.92|0
1650939160000|2022-04-26 02:12:40|400.86|398.06|400.93|398.13|400.93|398.13|400.86|398.06|0
1650939170000|2022-04-26 02:12:50|401|398.2|401|398.2|401|398.2|401|398.2|0
1650939200000|2022-04-26 02:13:20|400.86|398.06|400.72|397.92|401|398.2|400.72|397.92|0
1650939210000|2022-04-26 02:13:30|400.86|398.06|400.86|398.06|400.93|398.13|400.86|398.06|0
1650939240000|2022-04-26 02:14:00|400.79|397.99|400.72|397.92|400.79|397.99|400.65|397.85|0
1650939250000|2022-04-26 02:14:10|400.65|397.85|400.86|398.06|400.86|398.06|400.65|397.85|0
1650939260000|2022-04-26 02:14:20|400.72|397.92|400.86|398.06|400.86|398.06|400.72|397.92|0
1650939300000|2022-04-26 02:15:00|400.72|397.92|400.72|397.92|400.72|397.92|400.72|397.92|0
1650939320000|2022-04-26 02:15:20|400.79|397.99|400.72|397.92|400.79|397.99|400.72|397.92|0
1650939330000|2022-04-26 02:15:30|400.86|398.06|401|398.2|401|398.2|400.86|398.06|0
1650939340000|2022-04-26 02:15:40|401.14|398.34|401.14|398.34|401.14|398.34|401.14|398.34|0
1650939360000|2022-04-26 02:16:00|401.28|398.48|401.36|398.56|401.36|398.56|401.28|398.48|0
1650939370000|2022-04-26 02:16:10|401.43|398.63|401.28|398.48|401.43|398.63|401.28|398.48|0
1650939380000|2022-04-26 02:16:20|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1650939390000|2022-04-26 02:16:30|401.28|398.48|401.28|398.48|401.43|398.63|401.28|398.48|0
1650939400000|2022-04-26 02:16:40|401.43|398.63|401.28|398.48|401.43|398.63|401.28|398.48|0
1650939410000|2022-04-26 02:16:50|401.43|398.63|401.36|398.56|401.43|398.63|401.36|398.56|0
1650939420000|2022-04-26 02:17:00|401.43|398.63|401.28|398.48|401.43|398.63|401.22|398.42|0
1650939430000|2022-04-26 02:17:10|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1650939440000|2022-04-26 02:17:20|401.28|398.48|401.36|398.56|401.36|398.56|401.28|398.48|0
1650939450000|2022-04-26 02:17:30|401.43|398.63|401.43|398.63|401.43|398.63|401.43|398.63|0
1650939470000|2022-04-26 02:17:50|401.57|398.77|401.5|398.7|401.57|398.77|401.43|398.63|0
1650939480000|2022-04-26 02:18:00|401.43|398.63|401.28|398.48|401.43|398.63|401.28|398.48|0
1650939500000|2022-04-26 02:18:20|401.14|398.34|401.07|398.27|401.14|398.34|401.07|398.27|0
1650939510000|2022-04-26 02:18:30|401.14|398.34|401|398.2|401.14|398.34|401|398.2|0
1650939520000|2022-04-26 02:18:40|400.86|398.06|400.79|397.99|400.86|398.06|400.79|397.99|0
1650939530000|2022-04-26 02:18:50|400.86|398.06|400.93|398.13|401|398.2|400.86|398.06|0
1650939540000|2022-04-26 02:19:00|400.86|398.06|400.72|397.92|400.86|398.06|400.72|397.92|0
1650939550000|2022-04-26 02:19:10|400.79|397.99|400.79|397.99|400.86|398.06|400.72|397.92|0
1650939560000|2022-04-26 02:19:20|400.86|398.06|400.72|397.92|400.86|398.06|400.72|397.92|0
1650939570000|2022-04-26 02:19:30|400.57|397.77|400.72|397.92|400.72|397.92|400.57|397.77|0
1650939580000|2022-04-26 02:19:40|400.57|397.77|400.43|397.63|400.57|397.77|400.43|397.63|0
1650939590000|2022-04-26 02:19:50|400.57|397.77|400.29|397.49|400.57|397.77|400.29|397.49|0
1650939600000|2022-04-26 02:20:00|400.43|397.63|400.57|397.77|400.57|397.77|400.43|397.63|0
1650939610000|2022-04-26 02:20:10|400.51|397.71|400.51|397.71|400.51|397.71|400.51|397.71|0
1650939620000|2022-04-26 02:20:20|400.57|397.77|400.57|397.77|400.65|397.85|400.57|397.77|0
1650939640000|2022-04-26 02:20:40|400.72|397.92|400.57|397.77|400.72|397.92|400.57|397.77|0
1650939650000|2022-04-26 02:20:50|400.51|397.71|400.51|397.71|400.51|397.71|400.51|397.71|0
1650939660000|2022-04-26 02:21:00|400.57|397.77|400.43|397.63|400.57|397.77|400.43|397.63|0
1650939670000|2022-04-26 02:21:10|400.57|397.77|400.43|397.63|400.57|397.77|400.43|397.63|0
1650939680000|2022-04-26 02:21:20|400.29|397.49|400.43|397.63|400.43|397.63|400.29|397.49|0
1650939690000|2022-04-26 02:21:30|400.36|397.56|400.29|397.49|400.36|397.56|400.29|397.49|0
1650939710000|2022-04-26 02:21:50|400.43|397.63|400.29|397.49|400.43|397.63|400.29|397.49|0
1650939720000|2022-04-26 02:22:00|400.15|397.35|400.15|397.35|400.29|397.49|400.15|397.35|0
1650939740000|2022-04-26 02:22:20|400.01|397.21|400.15|397.35|400.15|397.35|400.01|397.21|0
1650939770000|2022-04-26 02:22:50|400.08|397.28|400.01|397.21|400.08|397.28|400.01|397.21|0
1650939780000|2022-04-26 02:23:00|400.15|397.35|400.15|397.35|400.15|397.35|400.15|397.35|0
1650939790000|2022-04-26 02:23:10|400.01|397.21|400.01|397.21|400.01|397.21|400.01|397.21|0
1650939810000|2022-04-26 02:23:30|399.87|397.07|400.01|397.21|400.01|397.21|399.87|397.07|0
1650939820000|2022-04-26 02:23:40|399.72|396.92|399.72|396.92|399.72|396.92|399.72|396.92|0
1650939830000|2022-04-26 02:23:50|399.58|396.78|399.44|396.64|399.58|396.78|399.44|396.64|0
1650939840000|2022-04-26 02:24:00|399.37|396.57|399.44|396.64|399.44|396.64|399.3|396.5|0
1650939850000|2022-04-26 02:24:10|399.37|396.57|399.44|396.64|399.44|396.64|399.3|396.5|0
1650939860000|2022-04-26 02:24:20|399.3|396.5|399.44|396.64|399.44|396.64|399.3|396.5|0
1650939870000|2022-04-26 02:24:30|399.51|396.71|399.3|396.5|399.51|396.71|399.23|396.43|0
1650939880000|2022-04-26 02:24:40|399.16|396.36|399.02|396.22|399.16|396.36|399.02|396.22|0
1650939890000|2022-04-26 02:24:50|398.88|396.08|398.87|396.07|398.88|396.08|398.73|395.93|0
1650939900000|2022-04-26 02:25:00|398.73|395.93|398.73|395.93|398.87|396.07|398.73|395.93|0
1650939910000|2022-04-26 02:25:10|398.59|395.79|398.87|396.07|398.87|396.07|398.59|395.79|0
1650939920000|2022-04-26 02:25:20|399.02|396.22|398.59|395.79|399.02|396.22|398.59|395.79|0
1650939930000|2022-04-26 02:25:30|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650939940000|2022-04-26 02:25:40|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650939950000|2022-04-26 02:25:50|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650939960000|2022-04-26 02:26:00|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1650939980000|2022-04-26 02:26:20|398.38|395.58|398.31|395.51|398.45|395.65|398.31|395.51|0
1650939990000|2022-04-26 02:26:30|398.45|395.65|398.59|395.79|398.59|395.79|398.45|395.65|0
1650940020000|2022-04-26 02:27:00|398.45|395.65|398.31|395.51|398.45|395.65|398.31|395.51|0
1650940030000|2022-04-26 02:27:10|398.45|395.65|398.45|395.65|398.52|395.72|398.45|395.65|0
1650940040000|2022-04-26 02:27:20|398.31|395.51|398.45|395.65|398.45|395.65|398.31|395.51|0
1650940050000|2022-04-26 02:27:30|398.59|395.79|398.45|395.65|398.66|395.86|398.45|395.65|0
1650940060000|2022-04-26 02:27:40|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940070000|2022-04-26 02:27:50|398.66|395.86|398.87|396.07|398.87|396.07|398.66|395.86|0
1650940080000|2022-04-26 02:28:00|398.73|395.93|398.59|395.79|398.73|395.93|398.45|395.65|0
1650940090000|2022-04-26 02:28:10|398.66|395.86|398.73|395.93|398.73|395.93|398.66|395.86|0
1650940100000|2022-04-26 02:28:20|398.59|395.79|398.73|395.93|398.73|395.93|398.59|395.79|0
1650940110000|2022-04-26 02:28:30|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1650940120000|2022-04-26 02:28:40|398.73|395.93|398.73|395.93|398.87|396.07|398.73|395.93|0
1650940130000|2022-04-26 02:28:50|398.81|396.01|398.87|396.07|398.87|396.07|398.81|396.01|0
1650940140000|2022-04-26 02:29:00|399.01|396.21|398.73|395.93|399.01|396.21|398.73|395.93|0
1650940150000|2022-04-26 02:29:10|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940170000|2022-04-26 02:29:30|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650940180000|2022-04-26 02:29:40|398.52|395.72|398.59|395.79|398.59|395.79|398.45|395.65|0
1650940190000|2022-04-26 02:29:50|398.52|395.72|398.59|395.79|398.59|395.79|398.52|395.72|0
1650940200000|2022-04-26 02:30:00|398.45|395.65|398.45|395.65|398.52|395.72|398.45|395.65|0
1650940230000|2022-04-26 02:30:30|398.31|395.51|398.38|395.58|398.45|395.65|398.31|395.51|0
1650940240000|2022-04-26 02:30:40|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650940260000|2022-04-26 02:31:00|398.59|395.79|398.31|395.51|398.59|395.79|398.31|395.51|0
1650940270000|2022-04-26 02:31:10|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650940280000|2022-04-26 02:31:20|398.38|395.58|398.45|395.65|398.45|395.65|398.38|395.58|0
1650940290000|2022-04-26 02:31:30|398.52|395.72|398.59|395.79|398.59|395.79|398.52|395.72|0
1650940300000|2022-04-26 02:31:40|398.45|395.65|398.31|395.51|398.45|395.65|398.31|395.51|0
1650940310000|2022-04-26 02:31:50|398.45|395.65|398.31|395.51|398.45|395.65|398.31|395.51|0
1650940330000|2022-04-26 02:32:10|398.45|395.65|398.45|395.65|398.45|395.65|398.31|395.51|0
1650940340000|2022-04-26 02:32:20|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940360000|2022-04-26 02:32:40|398.66|395.86|398.73|395.93|398.73|395.93|398.66|395.86|0
1650940370000|2022-04-26 02:32:50|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650940380000|2022-04-26 02:33:00|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940390000|2022-04-26 02:33:10|398.73|395.93|398.66|395.86|398.73|395.93|398.66|395.86|0
1650940400000|2022-04-26 02:33:20|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1650940410000|2022-04-26 02:33:30|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1650940420000|2022-04-26 02:33:40|398.8|396|398.8|396|398.8|396|398.73|395.93|0
1650940430000|2022-04-26 02:33:50|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1650940440000|2022-04-26 02:34:00|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1650940470000|2022-04-26 02:34:30|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1650940480000|2022-04-26 02:34:40|398.87|396.07|398.87|396.07|398.87|396.07|398.87|396.07|0
1650940500000|2022-04-26 02:35:00|398.73|395.93|398.59|395.79|398.73|395.93|398.59|395.79|0
1650940510000|2022-04-26 02:35:10|398.73|395.93|398.73|395.93|398.87|396.07|398.73|395.93|0
1650940520000|2022-04-26 02:35:20|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940530000|2022-04-26 02:35:30|398.52|395.72|398.73|395.93|398.73|395.93|398.52|395.72|0
1650940540000|2022-04-26 02:35:40|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940550000|2022-04-26 02:35:50|398.52|395.72|398.52|395.72|398.59|395.79|398.52|395.72|0
1650940560000|2022-04-26 02:36:00|398.59|395.79|398.52|395.72|398.59|395.79|398.45|395.65|0
1650940570000|2022-04-26 02:36:10|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940580000|2022-04-26 02:36:20|398.52|395.72|398.52|395.72|398.59|395.79|398.52|395.72|0
1650940590000|2022-04-26 02:36:30|398.59|395.79|398.59|395.79|398.59|395.79|398.52|395.72|0
1650940610000|2022-04-26 02:36:50|398.52|395.72|398.45|395.65|398.52|395.72|398.45|395.65|0
1650940620000|2022-04-26 02:37:00|398.52|395.72|398.59|395.79|398.59|395.79|398.52|395.72|0
1650940630000|2022-04-26 02:37:10|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1650940640000|2022-04-26 02:37:20|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650940650000|2022-04-26 02:37:30|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1650940700000|2022-04-26 02:38:20|398.45|395.65|398.45|395.65|398.45|395.65|398.45|395.65|0
1650940730000|2022-04-26 02:38:50|398.59|395.79|398.73|395.93|398.73|395.93|398.59|395.79|0
1650940740000|2022-04-26 02:39:00|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940750000|2022-04-26 02:39:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1650940780000|2022-04-26 02:39:40|398.87|396.07|398.73|395.93|398.87|396.07|398.73|395.93|0
1650940800000|2022-04-26 02:40:00|398.59|395.79|398.59|395.79|398.59|395.79|398.59|395.79|0
1650940870000|2022-04-26 02:41:10|398.52|395.72|398.44|395.64|398.52|395.72|398.44|395.64|0
1650940890000|2022-04-26 02:41:30|398.3|395.5|398.3|395.5|398.3|395.5|398.3|395.5|0
1650940920000|2022-04-26 02:42:00|397.81|395.01|397.74|394.94|397.81|395.01|397.74|394.94|0
1650940930000|2022-04-26 02:42:10|397.88|395.08|397.88|395.08|397.88|395.08|397.74|394.94|0
1650940940000|2022-04-26 02:42:20|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1650940960000|2022-04-26 02:42:40|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1650940970000|2022-04-26 02:42:50|397.32|394.52|397.46|394.66|397.6|394.8|397.32|394.52|0
1650941020000|2022-04-26 02:43:40|397.32|394.52|397.46|394.66|397.46|394.66|397.32|394.52|0
1650941030000|2022-04-26 02:43:50|397.32|394.52|397.32|394.52|397.32|394.52|397.32|394.52|0
1650941040000|2022-04-26 02:44:00|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941050000|2022-04-26 02:44:10|397.03|394.23|397.17|394.37|397.17|394.37|397.03|394.23|0
1650941060000|2022-04-26 02:44:20|397.03|394.23|397.03|394.23|397.03|394.23|396.89|394.09|0
1650941080000|2022-04-26 02:44:40|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941090000|2022-04-26 02:44:50|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941100000|2022-04-26 02:45:00|397.17|394.37|397.11|394.31|397.17|394.37|397.11|394.31|0
1650941110000|2022-04-26 02:45:10|397.03|394.23|397.17|394.37|397.17|394.37|397.03|394.23|0
1650941120000|2022-04-26 02:45:20|397.25|394.45|397.31|394.51|397.31|394.51|397.25|394.45|0
1650941130000|2022-04-26 02:45:30|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1650941150000|2022-04-26 02:45:50|397.39|394.59|397.46|394.66|397.46|394.66|397.39|394.59|0
1650941160000|2022-04-26 02:46:00|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1650941170000|2022-04-26 02:46:10|397.46|394.66|397.46|394.66|397.46|394.66|397.46|394.66|0
1650941180000|2022-04-26 02:46:20|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1650941220000|2022-04-26 02:47:00|397.25|394.45|397.17|394.37|397.25|394.45|397.17|394.37|0
1650941230000|2022-04-26 02:47:10|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1650941240000|2022-04-26 02:47:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941250000|2022-04-26 02:47:30|397.31|394.51|397.31|394.51|397.31|394.51|397.31|394.51|0
1650941280000|2022-04-26 02:48:00|397.25|394.45|397.31|394.51|397.31|394.51|397.25|394.45|0
1650941300000|2022-04-26 02:48:20|397.39|394.59|397.45|394.65|397.45|394.65|397.39|394.59|0
1650941310000|2022-04-26 02:48:30|397.39|394.59|397.31|394.51|397.39|394.59|397.31|394.51|0
1650941340000|2022-04-26 02:49:00|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941360000|2022-04-26 02:49:20|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941370000|2022-04-26 02:49:30|396.89|394.09|397.03|394.23|397.03|394.23|396.89|394.09|0
1650941380000|2022-04-26 02:49:40|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1650941400000|2022-04-26 02:50:00|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941410000|2022-04-26 02:50:10|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941460000|2022-04-26 02:51:00|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1650941500000|2022-04-26 02:51:40|397.03|394.23|396.89|394.09|397.03|394.23|396.89|394.09|0
1650941570000|2022-04-26 02:52:50|397.03|394.23|397.03|394.23|397.03|394.23|396.96|394.16|0
1650941580000|2022-04-26 02:53:00|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1650941590000|2022-04-26 02:53:10|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941610000|2022-04-26 02:53:30|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941620000|2022-04-26 02:53:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941630000|2022-04-26 02:53:50|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1650941700000|2022-04-26 02:55:00|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941710000|2022-04-26 02:55:10|397.17|394.37|397.03|394.23|397.17|394.37|397.03|394.23|0
1650941720000|2022-04-26 02:55:20|397.1|394.3|397.03|394.23|397.1|394.3|397.03|394.23|0
1650941740000|2022-04-26 02:55:40|397.17|394.37|397.03|394.23|397.17|394.37|397.03|394.23|0
1650941750000|2022-04-26 02:55:50|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941760000|2022-04-26 02:56:00|397.1|394.3|397.17|394.37|397.17|394.37|397.1|394.3|0
1650941770000|2022-04-26 02:56:10|397.1|394.3|397.1|394.3|397.17|394.37|397.1|394.3|0
1650941780000|2022-04-26 02:56:20|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650941800000|2022-04-26 02:56:40|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941810000|2022-04-26 02:56:50|397.1|394.3|397.17|394.37|397.17|394.37|397.1|394.3|0
1650941820000|2022-04-26 02:57:00|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941870000|2022-04-26 02:57:50|396.96|394.16|396.96|394.16|396.96|394.16|396.89|394.09|0
1650941880000|2022-04-26 02:58:00|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941900000|2022-04-26 02:58:20|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1650941910000|2022-04-26 02:58:30|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1650941950000|2022-04-26 02:59:10|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650941960000|2022-04-26 02:59:20|396.89|394.09|396.89|394.09|397.03|394.23|396.89|394.09|0
1650941990000|2022-04-26 02:59:50|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650942000000|2022-04-26 03:00:00|397.17|394.37|397.17|394.37|397.17|394.37|397.17|394.37|0
1650942020000|2022-04-26 03:00:20|397.03|394.23|397.03|394.23|397.03|394.23|397.03|394.23|0
1650942030000|2022-04-26 03:00:30|396.96|394.16|397.03|394.23|397.03|394.23|396.96|394.16|0
1650942050000|2022-04-26 03:00:50|397.1|394.3|397.03|394.23|397.17|394.37|397.03|394.23|0
1650942080000|2022-04-26 03:01:20|396.89|394.09|396.89|394.09|396.89|394.09|396.89|394.09|0
1650942120000|2022-04-26 03:02:00|396.32|393.52|396.32|393.52|396.46|393.66|396.32|393.52|0
1650942170000|2022-04-26 03:02:50|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942180000|2022-04-26 03:03:00|396.6|393.8|396.46|393.66|396.6|393.8|396.46|393.66|0
1650942190000|2022-04-26 03:03:10|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650942310000|2022-04-26 03:05:10|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942330000|2022-04-26 03:05:30|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650942390000|2022-04-26 03:06:30|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942410000|2022-04-26 03:06:50|396.6|393.8|396.46|393.66|396.6|393.8|396.46|393.66|0
1650942420000|2022-04-26 03:07:00|396.32|393.52|396.46|393.66|396.46|393.66|396.32|393.52|0
1650942440000|2022-04-26 03:07:20|396.6|393.8|396.46|393.66|396.6|393.8|396.46|393.66|0
1650942450000|2022-04-26 03:07:30|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1650942460000|2022-04-26 03:07:40|396.46|393.66|396.6|393.8|396.6|393.8|396.46|393.66|0
1650942470000|2022-04-26 03:07:50|396.74|393.94|396.6|393.8|396.74|393.94|396.6|393.8|0
1650942490000|2022-04-26 03:08:10|396.74|393.94|396.6|393.8|396.74|393.94|396.6|393.8|0
1650942510000|2022-04-26 03:08:30|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1650942520000|2022-04-26 03:08:40|396.6|393.8|396.46|393.66|396.6|393.8|396.46|393.66|0
1650942530000|2022-04-26 03:08:50|396.6|393.8|396.46|393.66|396.6|393.8|396.46|393.66|0
1650942540000|2022-04-26 03:09:00|396.39|393.59|396.32|393.52|396.39|393.59|396.32|393.52|0
1650942610000|2022-04-26 03:10:10|396.46|393.66|396.46|393.66|396.6|393.8|396.46|393.66|0
1650942660000|2022-04-26 03:11:00|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650942670000|2022-04-26 03:11:10|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942680000|2022-04-26 03:11:20|396.32|393.52|396.46|393.66|396.46|393.66|396.32|393.52|0
1650942700000|2022-04-26 03:11:40|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650942760000|2022-04-26 03:12:40|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942770000|2022-04-26 03:12:50|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1650942780000|2022-04-26 03:13:00|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942790000|2022-04-26 03:13:10|396.39|393.59|396.39|393.59|396.39|393.59|396.39|393.59|0
1650942800000|2022-04-26 03:13:20|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650942850000|2022-04-26 03:14:10|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650942860000|2022-04-26 03:14:20|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650942970000|2022-04-26 03:16:10|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1650942980000|2022-04-26 03:16:20|395.47|392.67|395.61|392.81|395.61|392.81|395.47|392.67|0
1650942990000|2022-04-26 03:16:30|395.75|392.95|395.61|392.81|395.75|392.95|395.61|392.81|0
1650943000000|2022-04-26 03:16:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650943010000|2022-04-26 03:16:50|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1650943020000|2022-04-26 03:17:00|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1650943030000|2022-04-26 03:17:10|395.89|393.09|396.18|393.38|396.18|393.38|395.89|393.09|0
1650943040000|2022-04-26 03:17:20|396.17|393.37|396.17|393.37|396.32|393.52|396.17|393.37|0
1650943050000|2022-04-26 03:17:30|396.32|393.52|396.32|393.52|396.32|393.52|396.32|393.52|0
1650943060000|2022-04-26 03:17:40|396.46|393.66|396.6|393.8|396.6|393.8|396.46|393.66|0
1650943080000|2022-04-26 03:18:00|396.46|393.66|396.6|393.8|396.6|393.8|396.46|393.66|0
1650943090000|2022-04-26 03:18:10|396.46|393.66|396.74|393.94|396.74|393.94|396.46|393.66|0
1650943110000|2022-04-26 03:18:30|396.88|394.08|396.88|394.08|396.88|394.08|396.74|393.94|0
1650943120000|2022-04-26 03:18:40|396.81|394.01|396.88|394.08|396.88|394.08|396.81|394.01|0
1650943130000|2022-04-26 03:18:50|396.95|394.15|396.88|394.08|396.95|394.15|396.88|394.08|0
1650943140000|2022-04-26 03:19:00|396.74|393.94|396.6|393.8|396.74|393.94|396.6|393.8|0
1650943150000|2022-04-26 03:19:10|396.46|393.66|396.17|393.37|396.46|393.66|396.17|393.37|0
1650943160000|2022-04-26 03:19:20|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1650943170000|2022-04-26 03:19:30|396.46|393.66|396.31|393.51|396.46|393.66|396.31|393.51|0
1650943180000|2022-04-26 03:19:40|396.46|393.66|396.46|393.66|396.46|393.66|396.46|393.66|0
1650943190000|2022-04-26 03:19:50|396.6|393.8|396.46|393.66|396.6|393.8|396.46|393.66|0
1650943200000|2022-04-26 03:20:00|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1650943250000|2022-04-26 03:20:50|396.74|393.94|396.74|393.94|396.74|393.94|396.74|393.94|0
1650943260000|2022-04-26 03:21:00|396.81|394.01|396.74|393.94|396.88|394.08|396.74|393.94|0
1650943270000|2022-04-26 03:21:10|396.88|394.08|396.74|393.94|396.88|394.08|396.74|393.94|0
1650943290000|2022-04-26 03:21:30|396.6|393.8|396.6|393.8|396.6|393.8|396.6|393.8|0
1650943300000|2022-04-26 03:21:40|396.74|393.94|396.6|393.8|396.74|393.94|396.6|393.8|0
1650943310000|2022-04-26 03:21:50|396.45|393.65|396.31|393.51|396.45|393.65|396.31|393.51|0
1650943340000|2022-04-26 03:22:20|396.45|393.65|396.45|393.65|396.45|393.65|396.45|393.65|0
1650943350000|2022-04-26 03:22:30|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1650943360000|2022-04-26 03:22:40|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650943390000|2022-04-26 03:23:10|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1650943400000|2022-04-26 03:23:20|396.25|393.45|395.89|393.09|396.25|393.45|395.89|393.09|0
1650943410000|2022-04-26 03:23:30|396.03|393.23|395.89|393.09|396.03|393.23|395.89|393.09|0
1650943420000|2022-04-26 03:23:40|395.96|393.16|395.47|392.67|395.96|393.16|395.47|392.67|0
1650943430000|2022-04-26 03:23:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1650943440000|2022-04-26 03:24:00|395.75|392.95|396.03|393.23|396.03|393.23|395.75|392.95|0
1650943450000|2022-04-26 03:24:10|395.89|393.09|395.75|392.95|395.89|393.09|395.75|392.95|0
1650943460000|2022-04-26 03:24:20|395.68|392.88|395.68|392.88|395.68|392.88|395.68|392.88|0
1650943470000|2022-04-26 03:24:30|395.75|392.95|395.68|392.88|395.75|392.95|395.68|392.88|0
1650943480000|2022-04-26 03:24:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650943490000|2022-04-26 03:24:50|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1650943500000|2022-04-26 03:25:00|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1650943510000|2022-04-26 03:25:10|395.96|393.16|395.96|393.16|395.96|393.16|395.96|393.16|0
1650943520000|2022-04-26 03:25:20|396.03|393.23|395.89|393.09|396.03|393.23|395.89|393.09|0
1650943540000|2022-04-26 03:25:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650943550000|2022-04-26 03:25:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1650943560000|2022-04-26 03:26:00|395.75|392.95|395.82|393.02|395.82|393.02|395.75|392.95|0
1650943570000|2022-04-26 03:26:10|395.75|392.95|395.89|393.09|395.89|393.09|395.75|392.95|0
1650943580000|2022-04-26 03:26:20|395.82|393.02|395.82|393.02|395.82|393.02|395.82|393.02|0
1650943590000|2022-04-26 03:26:30|395.75|392.95|395.82|393.02|395.89|393.09|395.75|392.95|0
1650943600000|2022-04-26 03:26:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650943620000|2022-04-26 03:27:00|395.68|392.88|395.68|392.88|395.68|392.88|395.68|392.88|0
1650943630000|2022-04-26 03:27:10|395.75|392.95|395.61|392.81|395.75|392.95|395.61|392.81|0
1650943640000|2022-04-26 03:27:20|395.47|392.67|395.61|392.81|395.61|392.81|395.47|392.67|0
1650943680000|2022-04-26 03:28:00|395.75|392.95|395.61|392.81|395.75|392.95|395.61|392.81|0
1650943710000|2022-04-26 03:28:30|395.54|392.74|395.47|392.67|395.54|392.74|395.47|392.67|0
1650943720000|2022-04-26 03:28:40|395.33|392.53|395.26|392.46|395.33|392.53|395.19|392.39|0
1650943730000|2022-04-26 03:28:50|395.33|392.53|395.47|392.67|395.47|392.67|395.33|392.53|0
1650943740000|2022-04-26 03:29:00|395.4|392.6|395.47|392.67|395.47|392.67|395.33|392.53|0
1650943750000|2022-04-26 03:29:10|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1650943790000|2022-04-26 03:29:50|395.4|392.6|395.33|392.53|395.4|392.6|395.33|392.53|0
1650943800000|2022-04-26 03:30:00|395.47|392.67|395.33|392.53|395.47|392.67|395.33|392.53|0
1650943810000|2022-04-26 03:30:10|395.47|392.67|395.33|392.53|395.47|392.67|395.33|392.53|0
1650943820000|2022-04-26 03:30:20|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1650943850000|2022-04-26 03:30:50|395.26|392.46|395.19|392.39|395.33|392.53|395.19|392.39|0
1650943870000|2022-04-26 03:31:10|395.05|392.25|395.19|392.39|395.19|392.39|394.9|392.1|0
1650943880000|2022-04-26 03:31:20|395.12|392.32|395.33|392.53|395.33|392.53|395.12|392.32|0
1650943910000|2022-04-26 03:31:50|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1650943920000|2022-04-26 03:32:00|395.54|392.74|395.47|392.67|395.61|392.81|395.47|392.67|0
1650943940000|2022-04-26 03:32:20|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1650943950000|2022-04-26 03:32:30|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1650943960000|2022-04-26 03:32:40|395.04|392.24|395.18|392.38|395.18|392.38|395.04|392.24|0
1650943980000|2022-04-26 03:33:00|395.04|392.24|395.18|392.38|395.18|392.38|395.04|392.24|0
1650944000000|2022-04-26 03:33:20|395.12|392.32|395.18|392.38|395.18|392.38|395.12|392.32|0
1650944010000|2022-04-26 03:33:30|395.12|392.32|395.12|392.32|395.18|392.38|395.12|392.32|0
1650944020000|2022-04-26 03:33:40|395.04|392.24|395.18|392.38|395.18|392.38|395.04|392.24|0
1650944040000|2022-04-26 03:34:00|395.32|392.52|395.47|392.67|395.47|392.67|395.32|392.52|0
1650944050000|2022-04-26 03:34:10|395.61|392.81|395.89|393.09|395.89|393.09|395.61|392.81|0
1650944060000|2022-04-26 03:34:20|395.75|392.95|394.92|392.12|395.75|392.95|394.92|392.12|0
1650944070000|2022-04-26 03:34:30|394.64|391.84|394.08|391.28|394.64|391.84|394.08|391.28|0
1650944080000|2022-04-26 03:34:40|394.15|391.35|395.61|392.81|395.61|392.81|394.08|391.28|0
1650944090000|2022-04-26 03:34:50|395.69|392.89|395.05|392.25|395.69|392.89|395.05|392.25|0
1650944100000|2022-04-26 03:35:00|395.61|392.81|395.47|392.67|395.61|392.81|395.47|392.67|0
1650944120000|2022-04-26 03:35:20|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1650944130000|2022-04-26 03:35:30|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1650944140000|2022-04-26 03:35:40|395.05|392.25|394.77|391.97|395.05|392.25|394.77|391.97|0
1650944150000|2022-04-26 03:35:50|394.91|392.11|394.91|392.11|394.91|392.11|394.91|392.11|0
1650944160000|2022-04-26 03:36:00|395.19|392.39|395.19|392.39|395.19|392.39|395.19|392.39|0
1650944170000|2022-04-26 03:36:10|395.33|392.53|395.47|392.67|395.47|392.67|395.33|392.53|0
1650944180000|2022-04-26 03:36:20|395.4|392.6|395.47|392.67|395.47|392.67|395.33|392.53|0
1650944190000|2022-04-26 03:36:30|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1650944200000|2022-04-26 03:36:40|395.47|392.67|395.61|392.81|395.61|392.81|395.47|392.67|0
1650944210000|2022-04-26 03:36:50|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650944220000|2022-04-26 03:37:00|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1650944240000|2022-04-26 03:37:20|395.75|392.95|395.75|392.95|395.89|393.09|395.75|392.95|0
1650944250000|2022-04-26 03:37:30|395.68|392.88|395.61|392.81|395.68|392.88|395.61|392.81|0
1650944260000|2022-04-26 03:37:40|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650944270000|2022-04-26 03:37:50|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1650944280000|2022-04-26 03:38:00|395.75|392.95|395.61|392.81|395.75|392.95|395.61|392.81|0
1650944290000|2022-04-26 03:38:10|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1650944310000|2022-04-26 03:38:30|395.54|392.74|395.61|392.81|395.61|392.81|395.54|392.74|0
1650944330000|2022-04-26 03:38:50|395.54|392.74|395.61|392.81|395.61|392.81|395.54|392.74|0
1650944340000|2022-04-26 03:39:00|395.47|392.67|395.54|392.74|395.54|392.74|395.47|392.67|0
1650944350000|2022-04-26 03:39:10|395.61|392.81|395.61|392.81|395.61|392.81|395.61|392.81|0
1650944370000|2022-04-26 03:39:30|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650944400000|2022-04-26 03:40:00|395.89|393.09|396.31|393.51|396.31|393.51|395.89|393.09|0
1650944410000|2022-04-26 03:40:10|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1650944420000|2022-04-26 03:40:20|395.89|393.09|396.03|393.23|396.03|393.23|395.89|393.09|0
1650944430000|2022-04-26 03:40:30|396.17|393.37|396.1|393.3|396.17|393.37|396.1|393.3|0
1650944440000|2022-04-26 03:40:40|396.17|393.37|396.31|393.51|396.31|393.51|396.17|393.37|0
1650944450000|2022-04-26 03:40:50|396.17|393.37|396.17|393.37|396.31|393.51|396.17|393.37|0
1650944460000|2022-04-26 03:41:00|396.24|393.44|396.31|393.51|396.31|393.51|396.24|393.44|0
1650944470000|2022-04-26 03:41:10|396.24|393.44|396.17|393.37|396.24|393.44|396.17|393.37|0
1650944480000|2022-04-26 03:41:20|396.24|393.44|396.17|393.37|396.24|393.44|396.17|393.37|0
1650944490000|2022-04-26 03:41:30|396.1|393.3|396.17|393.37|396.17|393.37|396.1|393.3|0
1650944520000|2022-04-26 03:42:00|396.03|393.23|396.17|393.37|396.17|393.37|396.03|393.23|0
1650944530000|2022-04-26 03:42:10|396.24|393.44|396.31|393.51|396.31|393.51|396.24|393.44|0
1650944540000|2022-04-26 03:42:20|396.17|393.37|396.17|393.37|396.24|393.44|396.17|393.37|0
1650944550000|2022-04-26 03:42:30|396.03|393.23|396.17|393.37|396.17|393.37|396.03|393.23|0
1650944560000|2022-04-26 03:42:40|396.03|393.23|396.17|393.37|396.17|393.37|396.03|393.23|0
1650944580000|2022-04-26 03:43:00|396.1|393.3|396.17|393.37|396.17|393.37|396.1|393.3|0
1650944600000|2022-04-26 03:43:20|396.1|393.3|396.03|393.23|396.1|393.3|396.03|393.23|0
1650944610000|2022-04-26 03:43:30|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1650944620000|2022-04-26 03:43:40|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1650944650000|2022-04-26 03:44:10|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650944680000|2022-04-26 03:44:40|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1650944700000|2022-04-26 03:45:00|396.17|393.37|396.31|393.51|396.31|393.51|396.17|393.37|0
1650944720000|2022-04-26 03:45:20|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650944740000|2022-04-26 03:45:40|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1650944750000|2022-04-26 03:45:50|396.31|393.51|396.31|393.51|396.38|393.58|396.31|393.51|0
1650944780000|2022-04-26 03:46:20|396.17|393.37|396.17|393.37|396.17|393.37|396.03|393.23|0
1650944800000|2022-04-26 03:46:40|396.1|393.3|396.03|393.23|396.1|393.3|396.03|393.23|0
1650944810000|2022-04-26 03:46:50|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650944820000|2022-04-26 03:47:00|396.31|393.51|396.31|393.51|396.31|393.51|396.31|393.51|0
1650944830000|2022-04-26 03:47:10|396.17|393.37|396.03|393.23|396.17|393.37|396.03|393.23|0
1650944840000|2022-04-26 03:47:20|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650944860000|2022-04-26 03:47:40|396.24|393.44|396.31|393.51|396.31|393.51|396.24|393.44|0
1650944880000|2022-04-26 03:48:00|396.24|393.44|396.17|393.37|396.24|393.44|396.17|393.37|0
1650944910000|2022-04-26 03:48:30|395.89|393.09|396.03|393.23|396.03|393.23|395.89|393.09|0
1650944920000|2022-04-26 03:48:40|396.1|393.3|396.03|393.23|396.1|393.3|396.03|393.23|0
1650944930000|2022-04-26 03:48:50|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650944950000|2022-04-26 03:49:10|396.03|393.23|396.1|393.3|396.1|393.3|396.03|393.23|0
1650944960000|2022-04-26 03:49:20|396.03|393.23|396.17|393.37|396.17|393.37|396.03|393.23|0
1650944980000|2022-04-26 03:49:40|396.03|393.23|396.03|393.23|396.03|393.23|396.03|393.23|0
1650945040000|2022-04-26 03:50:40|395.89|393.09|396.03|393.23|396.03|393.23|395.89|393.09|0
1650945060000|2022-04-26 03:51:00|395.89|393.09|396.03|393.23|396.03|393.23|395.89|393.09|0
1650945080000|2022-04-26 03:51:20|396.17|393.37|396.03|393.23|396.17|393.37|396.03|393.23|0
1650945130000|2022-04-26 03:52:10|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1650945140000|2022-04-26 03:52:20|395.75|392.95|395.82|393.02|395.82|393.02|395.75|392.95|0
1650945150000|2022-04-26 03:52:30|395.75|392.95|395.75|392.95|395.75|392.95|395.75|392.95|0
1650945160000|2022-04-26 03:52:40|395.89|393.09|395.89|393.09|395.89|393.09|395.89|393.09|0
1650945170000|2022-04-26 03:52:50|396.03|393.23|396.03|393.23|396.24|393.44|396.03|393.23|0
1650945180000|2022-04-26 03:53:00|396.1|393.3|396.17|393.37|396.17|393.37|396.1|393.3|0
1650945200000|2022-04-26 03:53:20|396.1|393.3|396.03|393.23|396.1|393.3|396.03|393.23|0
1650945220000|2022-04-26 03:53:40|396.1|393.3|396.17|393.37|396.17|393.37|396.1|393.3|0
1650945240000|2022-04-26 03:54:00|396.03|393.23|396.17|393.37|396.17|393.37|396.03|393.23|0
1650945250000|2022-04-26 03:54:10|396.1|393.3|396.17|393.37|396.17|393.37|396.03|393.23|0
1650945260000|2022-04-26 03:54:20|396.03|393.23|396.03|393.23|396.1|393.3|396.03|393.23|0
1650945270000|2022-04-26 03:54:30|396.17|393.37|396.17|393.37|396.17|393.37|396.17|393.37|0
1650945290000|2022-04-26 03:54:50|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1650945300000|2022-04-26 03:55:00|396.17|393.37|396.02|393.22|396.17|393.37|396.02|393.22|0
1650945330000|2022-04-26 03:55:30|395.88|393.08|396.02|393.22|396.02|393.22|395.88|393.08|0
1650945370000|2022-04-26 03:56:10|395.88|393.08|395.88|393.08|396.02|393.22|395.88|393.08|0
1650945380000|2022-04-26 03:56:20|395.74|392.94|395.88|393.08|395.88|393.08|395.74|392.94|0
1650945390000|2022-04-26 03:56:30|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1650945450000|2022-04-26 03:57:30|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1650945460000|2022-04-26 03:57:40|395.82|393.02|395.88|393.08|395.88|393.08|395.74|392.94|0
1650945530000|2022-04-26 03:58:50|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1650945540000|2022-04-26 03:59:00|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1650945550000|2022-04-26 03:59:10|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1650945580000|2022-04-26 03:59:40|395.6|392.8|395.6|392.8|395.6|392.8|395.6|392.8|0
1650945590000|2022-04-26 03:59:50|395.74|392.94|395.46|392.66|395.74|392.94|395.46|392.66|0
1650945600000|2022-04-26 04:00:00|395.32|392.52|395.32|392.52|395.46|392.66|395.32|392.52|0
1650945610000|2022-04-26 04:00:10|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1650945620000|2022-04-26 04:00:20|395.6|392.8|395.46|392.66|395.6|392.8|395.46|392.66|0
1650945630000|2022-04-26 04:00:30|395.32|392.52|395.46|392.66|395.46|392.66|395.32|392.52|0
1650945640000|2022-04-26 04:00:40|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1650945690000|2022-04-26 04:01:30|395.46|392.66|395.46|392.66|395.46|392.66|395.46|392.66|0
1650945710000|2022-04-26 04:01:50|395.32|392.52|395.32|392.52|395.32|392.52|395.32|392.52|0
1650945760000|2022-04-26 04:02:40|395.18|392.38|395.32|392.52|395.32|392.52|395.18|392.38|0
1650945770000|2022-04-26 04:02:50|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1650945780000|2022-04-26 04:03:00|395.04|392.24|395.04|392.24|395.18|392.38|395.04|392.24|0
1650945820000|2022-04-26 04:03:40|395.32|392.52|395.18|392.38|395.32|392.52|395.18|392.38|0
1650945830000|2022-04-26 04:03:50|395.11|392.31|395.18|392.38|395.18|392.38|395.11|392.31|0
1650945840000|2022-04-26 04:04:00|395.25|392.45|395.18|392.38|395.25|392.45|395.18|392.38|0
1650945860000|2022-04-26 04:04:20|395.25|392.45|395.18|392.38|395.25|392.45|395.18|392.38|0
1650945870000|2022-04-26 04:04:30|395.04|392.24|395.04|392.24|395.04|392.24|395.04|392.24|0
1650945890000|2022-04-26 04:04:50|395.18|392.38|395.18|392.38|395.18|392.38|395.18|392.38|0
1650945910000|2022-04-26 04:05:10|395.25|392.45|395.18|392.38|395.25|392.45|395.18|392.38|0
1650945940000|2022-04-26 04:05:40|395.25|392.45|395.32|392.52|395.32|392.52|395.25|392.45|0
1650945960000|2022-04-26 04:06:00|395.46|392.66|395.39|392.59|395.46|392.66|395.32|392.52|0
1650945970000|2022-04-26 04:06:10|395.46|392.66|395.46|392.66|395.53|392.73|395.46|392.66|0
1650945990000|2022-04-26 04:06:30|395.74|392.94|395.74|392.94|395.74|392.94|395.67|392.87|0
1650946000000|2022-04-26 04:06:40|395.67|392.87|395.6|392.8|395.67|392.87|395.6|392.8|0
1650946020000|2022-04-26 04:07:00|395.74|392.94|395.74|392.94|395.74|392.94|395.74|392.94|0
1650946040000|2022-04-26 04:07:20|395.88|393.08|396.02|393.22|396.02|393.22|395.88|393.08|0
1650946060000|2022-04-26 04:07:40|395.88|393.08|396.02|393.22|396.02|393.22|395.88|393.08|0
1650946070000|2022-04-26 04:07:50|395.88|393.08|395.88|393.08|395.88|393.08|395.88|393.08|0
1650946080000|2022-04-26 04:08:00|395.95|393.15|395.88|393.08|395.95|393.15|395.88|393.08|0
1650946090000|2022-04-26 04:08:10|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1650946100000|2022-04-26 04:08:20|395.88|393.08|395.88|393.08|395.95|393.15|395.88|393.08|0
1650946110000|2022-04-26 04:08:30|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1650946120000|2022-04-26 04:08:40|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1650946130000|2022-04-26 04:08:50|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1650946140000|2022-04-26 04:09:00|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1650946170000|2022-04-26 04:09:30|396.23|393.43|396.23|393.43|396.23|393.43|396.23|393.43|0
1650946180000|2022-04-26 04:09:40|396.16|393.36|396.16|393.36|396.23|393.43|396.16|393.36|0
1650946190000|2022-04-26 04:09:50|396.23|393.43|396.3|393.5|396.3|393.5|396.23|393.43|0
1650946200000|2022-04-26 04:10:00|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1650946210000|2022-04-26 04:10:10|396.72|393.92|396.72|393.92|396.72|393.92|396.72|393.92|0
1650946220000|2022-04-26 04:10:20|396.58|393.78|396.72|393.92|396.72|393.92|396.58|393.78|0
1650946240000|2022-04-26 04:10:40|396.58|393.78|396.44|393.64|396.58|393.78|396.44|393.64|0
1650946250000|2022-04-26 04:10:50|396.3|393.5|396.37|393.57|396.37|393.57|396.3|393.5|0
1650946260000|2022-04-26 04:11:00|396.44|393.64|396.44|393.64|396.44|393.64|396.44|393.64|0
1650946270000|2022-04-26 04:11:10|396.58|393.78|396.58|393.78|396.58|393.78|396.58|393.78|0
1650946280000|2022-04-26 04:11:20|396.44|393.64|396.44|393.64|396.44|393.64|396.44|393.64|0
1650946290000|2022-04-26 04:11:30|396.37|393.57|396.37|393.57|396.37|393.57|396.3|393.5|0
1650946300000|2022-04-26 04:11:40|396.3|393.5|396.16|393.36|396.3|393.5|396.16|393.36|0
1650946320000|2022-04-26 04:12:00|396.3|393.5|396.09|393.29|396.3|393.5|396.09|393.29|0
1650946330000|2022-04-26 04:12:10|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1650946370000|2022-04-26 04:12:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1650946380000|2022-04-26 04:13:00|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1650946410000|2022-04-26 04:13:30|396.23|393.43|396.23|393.43|396.23|393.43|396.16|393.36|0
1650946420000|2022-04-26 04:13:40|396.3|393.5|396.3|393.5|396.3|393.5|396.3|393.5|0
1650946430000|2022-04-26 04:13:50|396.16|393.36|396.16|393.36|396.23|393.43|396.16|393.36|0
1650946440000|2022-04-26 04:14:00|396.23|393.43|396.16|393.36|396.23|393.43|396.16|393.36|0
1650946480000|2022-04-26 04:14:40|396.09|393.29|396.02|393.22|396.16|393.36|396.02|393.22|0
1650946530000|2022-04-26 04:15:30|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1650946560000|2022-04-26 04:16:00|396.23|393.43|396.16|393.36|396.23|393.43|396.16|393.36|0
1650946570000|2022-04-26 04:16:10|396.3|393.5|396.16|393.36|396.3|393.5|396.16|393.36|0
1650946610000|2022-04-26 04:16:50|396.09|393.29|396.09|393.29|396.09|393.29|396.09|393.29|0
1650946620000|2022-04-26 04:17:00|396.02|393.22|396.02|393.22|396.02|393.22|396.02|393.22|0
1650946640000|2022-04-26 04:17:20|395.95|393.15|395.95|393.15|395.95|393.15|395.95|393.15|0
1650946650000|2022-04-26 04:17:30|395.88|393.08|395.87|393.07|395.88|393.08|395.87|393.07|0
1650946680000|2022-04-26 04:18:00|395.95|393.15|396.09|393.29|396.09|393.29|395.95|393.15|0
1650946690000|2022-04-26 04:18:10|396.01|393.21|396.01|393.21|396.01|393.21|396.01|393.21|0
1650946710000|2022-04-26 04:18:30|396.16|393.36|396.16|393.36|396.16|393.36|396.16|393.36|0
1650946730000|2022-04-26 04:18:50|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1650946740000|2022-04-26 04:19:00|396.23|393.43|396.23|393.43|396.23|393.43|396.15|393.35|0
1650946750000|2022-04-26 04:19:10|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1650946790000|2022-04-26 04:19:50|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1650946800000|2022-04-26 04:20:00|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1650946860000|2022-04-26 04:21:00|396.23|393.43|396.15|393.35|396.23|393.43|396.15|393.35|0
1650946870000|2022-04-26 04:21:10|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1650946890000|2022-04-26 04:21:30|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650946900000|2022-04-26 04:21:40|396.51|393.71|396.43|393.63|396.51|393.71|396.43|393.63|0
1650946910000|2022-04-26 04:21:50|396.51|393.71|396.57|393.77|396.57|393.77|396.51|393.71|0
1650946920000|2022-04-26 04:22:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650946980000|2022-04-26 04:23:00|396.51|393.71|396.43|393.63|396.51|393.71|396.43|393.63|0
1650947040000|2022-04-26 04:24:00|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1650947050000|2022-04-26 04:24:10|396.71|393.91|396.57|393.77|396.71|393.91|396.57|393.77|0
1650947090000|2022-04-26 04:24:50|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650947110000|2022-04-26 04:25:10|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1650947120000|2022-04-26 04:25:20|396.51|393.71|396.43|393.63|396.51|393.71|396.43|393.63|0
1650947130000|2022-04-26 04:25:30|396.51|393.71|396.57|393.77|396.57|393.77|396.51|393.71|0
1650947160000|2022-04-26 04:26:00|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650947240000|2022-04-26 04:27:20|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1650947260000|2022-04-26 04:27:40|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650947280000|2022-04-26 04:28:00|396.5|393.7|396.57|393.77|396.57|393.77|396.43|393.63|0
1650947290000|2022-04-26 04:28:10|396.5|393.7|396.43|393.63|396.5|393.7|396.43|393.63|0
1650947310000|2022-04-26 04:28:30|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1650947320000|2022-04-26 04:28:40|396.5|393.7|396.43|393.63|396.5|393.7|396.43|393.63|0
1650947350000|2022-04-26 04:29:10|396.5|393.7|396.57|393.77|396.57|393.77|396.5|393.7|0
1650947360000|2022-04-26 04:29:20|396.5|393.7|396.43|393.63|396.5|393.7|396.43|393.63|0
1650947380000|2022-04-26 04:29:40|396.57|393.77|396.57|393.77|396.57|393.77|396.57|393.77|0
1650947400000|2022-04-26 04:30:00|396.43|393.63|396.29|393.49|396.43|393.63|396.29|393.49|0
1650947420000|2022-04-26 04:30:20|396.36|393.56|396.36|393.56|396.36|393.56|396.36|393.56|0
1650947430000|2022-04-26 04:30:30|396.29|393.49|396.43|393.63|396.43|393.63|396.29|393.49|0
1650947460000|2022-04-26 04:31:00|396.29|393.49|396.15|393.35|396.29|393.49|396.15|393.35|0
1650947480000|2022-04-26 04:31:20|396.22|393.42|396.15|393.35|396.22|393.42|396.15|393.35|0
1650947490000|2022-04-26 04:31:30|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1650947510000|2022-04-26 04:31:50|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1650947750000|2022-04-26 04:35:50|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1650947760000|2022-04-26 04:36:00|396.43|393.63|396.29|393.49|396.43|393.63|396.29|393.49|0
1650947860000|2022-04-26 04:37:40|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650947890000|2022-04-26 04:38:10|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1650947910000|2022-04-26 04:38:30|396.43|393.63|396.29|393.49|396.43|393.63|396.29|393.49|0
1650947920000|2022-04-26 04:38:40|396.43|393.63|396.43|393.63|396.43|393.63|396.43|393.63|0
1650947940000|2022-04-26 04:39:00|396.29|393.49|396.29|393.49|396.29|393.49|396.29|393.49|0
1650948000000|2022-04-26 04:40:00|396.15|393.35|396.15|393.35|396.15|393.35|396.15|393.35|0
1650948010000|2022-04-26 04:40:10|396.08|393.28|396.08|393.28|396.08|393.28|396.08|393.28|0
1650948020000|2022-04-26 04:40:20|395.87|393.07|395.94|393.14|395.94|393.14|395.87|393.07|0
1650948030000|2022-04-26 04:40:30|395.87|393.07|395.87|393.07|395.87|393.07|395.87|393.07|0
1650948050000|2022-04-26 04:40:50|395.94|393.14|395.86|393.06|395.94|393.14|395.86|393.06|0
1650948060000|2022-04-26 04:41:00|396.01|393.21|396.01|393.21|396.01|393.21|396.01|393.21|0
1650948090000|2022-04-26 04:41:30|396|393.2|396|393.2|396|393.2|396|393.2|0
1650948190000|2022-04-26 04:43:10|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650948200000|2022-04-26 04:43:20|396|393.2|396|393.2|396|393.2|396|393.2|0
1650948280000|2022-04-26 04:44:40|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650948310000|2022-04-26 04:45:10|396|393.2|396|393.2|396|393.2|396|393.2|0
1650948320000|2022-04-26 04:45:20|395.94|393.14|395.86|393.06|395.94|393.14|395.86|393.06|0
1650948410000|2022-04-26 04:46:50|396|393.2|396|393.2|396|393.2|396|393.2|0
1650948440000|2022-04-26 04:47:20|396.08|393.28|396|393.2|396.08|393.28|396|393.2|0
1650948590000|2022-04-26 04:49:50|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650948720000|2022-04-26 04:52:00|396|393.2|396|393.2|396|393.2|396|393.2|0
1650948780000|2022-04-26 04:53:00|395.93|393.13|395.93|393.13|395.93|393.13|395.93|393.13|0
1650948790000|2022-04-26 04:53:10|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650948830000|2022-04-26 04:53:50|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1650948890000|2022-04-26 04:54:50|395.86|393.06|395.72|392.92|395.86|393.06|395.72|392.92|0
1650949010000|2022-04-26 04:56:50|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650949040000|2022-04-26 04:57:20|395.72|392.92|395.72|392.92|395.72|392.92|395.72|392.92|0
1650949080000|2022-04-26 04:58:00|395.86|393.06|395.72|392.92|395.86|393.06|395.72|392.92|0
1650949200000|2022-04-26 05:00:00|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650949210000|2022-04-26 05:00:10|395.72|392.92|395.79|392.99|395.79|392.99|395.72|392.92|0
1650949220000|2022-04-26 05:00:20|395.86|393.06|396|393.2|396|393.2|395.86|393.06|0
1650949230000|2022-04-26 05:00:30|396.14|393.34|396|393.2|396.14|393.34|396|393.2|0
1650949240000|2022-04-26 05:00:40|395.86|393.06|395.93|393.13|395.93|393.13|395.86|393.06|0
1650949250000|2022-04-26 05:00:50|395.86|393.06|395.86|393.06|395.86|393.06|395.86|393.06|0
1650949260000|2022-04-26 05:01:00|396|393.2|396|393.2|396|393.2|396|393.2|0
1650949280000|2022-04-26 05:01:20|396.14|393.34|396.14|393.34|396.14|393.34|396.14|393.34|0
1650949290000|2022-04-26 05:01:30|396|393.2|396.14|393.34|396.14|393.34|396|393.2|0
1650949300000|2022-04-26 05:01:40|396.28|393.48|396.28|393.48|396.28|393.48|396.28|393.48|0
1650949310000|2022-04-26 05:01:50|396.21|393.41|396.14|393.34|396.28|393.48|396.14|393.34|0
1650949330000|2022-04-26 05:02:10|396|393.2|396|393.2|396|393.2|396|393.2|0
1650949340000|2022-04-26 05:02:20|395.72|392.92|395.72|392.92|395.86|393.06|395.72|392.92|0
1650949350000|2022-04-26 05:02:30|395.58|392.78|395.58|392.78|395.58|392.78|395.58|392.78|0
1650949370000|2022-04-26 05:02:50|395.43|392.63|395.43|392.63|395.43|392.63|395.43|392.63|0
1650949380000|2022-04-26 05:03:00|395.37|392.57|395.43|392.63|395.43|392.63|395.37|392.57|0
1650949400000|2022-04-26 05:03:20|395.29|392.49|395.43|392.63|395.43|392.63|395.29|392.49|0
1650949410000|2022-04-26 05:03:30|395.29|392.49|395.29|392.49|395.29|392.49|395.29|392.49|0
1650949420000|2022-04-26 05:03:40|395.43|392.63|395.43|392.63|395.43|392.63|395.43|392.63|0
1650949440000|2022-04-26 05:04:00|395.57|392.77|395.57|392.77|395.57|392.77|395.57|392.77|0
1650949450000|2022-04-26 05:04:10|395.71|392.91|395.86|393.06|395.86|393.06|395.71|392.91|0
1650949460000|2022-04-26 05:04:20|395.85|393.05|395.93|393.13|395.93|393.13|395.85|393.05|0
1650949470000|2022-04-26 05:04:30|396|393.2|395.71|392.91|396|393.2|395.71|392.91|0
1650949480000|2022-04-26 05:04:40|395.65|392.85|395.65|392.85|395.71|392.91|395.65|392.85|0
1650949490000|2022-04-26 05:04:50|395.71|392.91|395.71|392.91|395.71|392.91|395.71|392.91|0
1650949500000|2022-04-26 05:05:00|395.85|393.05|395.79|392.99|395.85|393.05|395.79|392.99|0
1650949510000|2022-04-26 05:05:10|395.85|393.05|395.85|393.05|395.85|393.05|395.85|393.05|0
1650949520000|2022-04-26 05:05:20|395.93|393.13|395.99|393.19|395.99|393.19|395.93|393.13|0
1650949540000|2022-04-26 05:05:40|396.14|393.34|396.28|393.48|396.28|393.48|396.14|393.34|0
1650949550000|2022-04-26 05:05:50|396.42|393.62|396.42|393.62|396.42|393.62|396.42|393.62|0
1650949560000|2022-04-26 05:06:00|396.56|393.76|396.56|393.76|396.56|393.76|396.56|393.76|0
1650949580000|2022-04-26 05:06:20|396.7|393.9|396.56|393.76|396.7|393.9|396.56|393.76|0
1650949590000|2022-04-26 05:06:30|396.7|393.9|396.7|393.9|396.7|393.9|396.7|393.9|0
1650949600000|2022-04-26 05:06:40|396.98|394.18|396.84|394.04|396.98|394.18|396.84|394.04|0
1650949610000|2022-04-26 05:06:50|396.98|394.18|397.26|394.46|397.26|394.46|396.98|394.18|0
1650949620000|2022-04-26 05:07:00|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1650949630000|2022-04-26 05:07:10|397.26|394.46|397.4|394.6|397.4|394.6|397.26|394.46|0
1650949640000|2022-04-26 05:07:20|397.26|394.46|397.4|394.6|397.4|394.6|397.26|394.46|0
1650949660000|2022-04-26 05:07:40|397.54|394.74|397.26|394.46|397.54|394.74|397.26|394.46|0
1650949670000|2022-04-26 05:07:50|397.4|394.6|397.26|394.46|397.4|394.6|397.26|394.46|0
1650949680000|2022-04-26 05:08:00|397.12|394.32|397.26|394.46|397.26|394.46|397.12|394.32|0
1650949690000|2022-04-26 05:08:10|397.4|394.6|397.54|394.74|397.54|394.74|397.4|394.6|0
1650949700000|2022-04-26 05:08:20|397.61|394.81|397.61|394.81|397.61|394.81|397.61|394.81|0
1650949710000|2022-04-26 05:08:30|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1650949720000|2022-04-26 05:08:40|397.82|395.02|397.82|395.02|397.82|395.02|397.82|395.02|0
1650949730000|2022-04-26 05:08:50|397.89|395.09|397.89|395.09|397.89|395.09|397.89|395.09|0
1650949740000|2022-04-26 05:09:00|397.82|395.02|398.1|395.3|398.1|395.3|397.82|395.02|0
1650949750000|2022-04-26 05:09:10|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1650949760000|2022-04-26 05:09:20|398.38|395.58|398.52|395.72|398.52|395.72|398.38|395.58|0
1650949770000|2022-04-26 05:09:30|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650949780000|2022-04-26 05:09:40|398.52|395.72|398.52|395.72|398.52|395.72|398.38|395.58|0
1650949800000|2022-04-26 05:10:00|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650949810000|2022-04-26 05:10:10|398.24|395.44|398.1|395.3|398.24|395.44|398.1|395.3|0
1650949820000|2022-04-26 05:10:20|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1650949830000|2022-04-26 05:10:30|397.82|395.02|397.96|395.16|397.96|395.16|397.82|395.02|0
1650949840000|2022-04-26 05:10:40|397.89|395.09|397.96|395.16|397.96|395.16|397.89|395.09|0
1650949860000|2022-04-26 05:11:00|398.03|395.23|397.96|395.16|398.03|395.23|397.96|395.16|0
1650949880000|2022-04-26 05:11:20|397.82|395.02|397.68|394.88|397.82|395.02|397.68|394.88|0
1650949890000|2022-04-26 05:11:30|397.4|394.6|397.4|394.6|397.4|394.6|397.4|394.6|0
1650949900000|2022-04-26 05:11:40|397.54|394.74|397.4|394.6|397.54|394.74|397.4|394.6|0
1650949910000|2022-04-26 05:11:50|397.26|394.46|397.26|394.46|397.4|394.6|397.26|394.46|0
1650949920000|2022-04-26 05:12:00|397.4|394.6|397.4|394.6|397.4|394.6|397.26|394.46|0
1650949930000|2022-04-26 05:12:10|397.26|394.46|396.97|394.17|397.26|394.46|396.97|394.17|0
1650949940000|2022-04-26 05:12:20|397.12|394.32|397.12|394.32|397.12|394.32|397.12|394.32|0
1650949950000|2022-04-26 05:12:30|397.26|394.46|397.26|394.46|397.26|394.46|397.26|394.46|0
1650949960000|2022-04-26 05:12:40|397.4|394.6|397.12|394.32|397.4|394.6|397.12|394.32|0
1650949970000|2022-04-26 05:12:50|397.26|394.46|397.4|394.6|397.4|394.6|397.26|394.46|0
1650949980000|2022-04-26 05:13:00|397.54|394.74|397.54|394.74|397.54|394.74|397.54|394.74|0
1650949990000|2022-04-26 05:13:10|397.68|394.88|397.68|394.88|397.68|394.88|397.68|394.88|0
1650950000000|2022-04-26 05:13:20|397.96|395.16|397.96|395.16|397.96|395.16|397.96|395.16|0
1650950010000|2022-04-26 05:13:30|398.03|395.23|398.03|395.23|398.03|395.23|398.03|395.23|0
1650950020000|2022-04-26 05:13:40|398.1|395.3|398.24|395.44|398.24|395.44|398.1|395.3|0
1650950030000|2022-04-26 05:13:50|398.17|395.37|398.17|395.37|398.17|395.37|398.17|395.37|0
1650950040000|2022-04-26 05:14:00|398.1|395.3|397.96|395.16|398.1|395.3|397.96|395.16|0
1650950050000|2022-04-26 05:14:10|398.1|395.3|398.1|395.3|398.1|395.3|398.1|395.3|0
1650950070000|2022-04-26 05:14:30|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1650950080000|2022-04-26 05:14:40|398.1|395.3|398.1|395.3|398.1|395.3|398.03|395.23|0
1650950090000|2022-04-26 05:14:50|398.24|395.44|398.17|395.37|398.24|395.44|398.17|395.37|0
1650950100000|2022-04-26 05:15:00|398.38|395.58|398.38|395.58|398.52|395.72|398.38|395.58|0
1650950110000|2022-04-26 05:15:10|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1650950120000|2022-04-26 05:15:20|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650950130000|2022-04-26 05:15:30|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1650950150000|2022-04-26 05:15:50|398.1|395.3|398.24|395.44|398.24|395.44|398.1|395.3|0
1650950170000|2022-04-26 05:16:10|398.31|395.51|398.38|395.58|398.38|395.58|398.24|395.44|0
1650950210000|2022-04-26 05:16:50|398.52|395.72|398.38|395.58|398.52|395.72|398.38|395.58|0
1650950220000|2022-04-26 05:17:00|398.45|395.65|398.52|395.72|398.52|395.72|398.45|395.65|0
1650950240000|2022-04-26 05:17:20|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650950250000|2022-04-26 05:17:30|398.45|395.65|398.24|395.44|398.45|395.65|398.24|395.44|0
1650950260000|2022-04-26 05:17:40|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650950270000|2022-04-26 05:17:50|398.52|395.72|398.66|395.86|398.66|395.86|398.52|395.72|0
1650950280000|2022-04-26 05:18:00|398.8|396|398.8|396|398.8|396|398.73|395.93|0
1650950290000|2022-04-26 05:18:10|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1650950300000|2022-04-26 05:18:20|398.8|396|398.66|395.86|398.8|396|398.66|395.86|0
1650950310000|2022-04-26 05:18:30|398.8|396|398.8|396|398.8|396|398.8|396|0
1650950320000|2022-04-26 05:18:40|398.94|396.14|399.08|396.28|399.08|396.28|398.94|396.14|0
1650950330000|2022-04-26 05:18:50|399.37|396.57|399.51|396.71|399.51|396.71|399.37|396.57|0
1650950340000|2022-04-26 05:19:00|399.37|396.57|399.22|396.42|399.37|396.57|399.22|396.42|0
1650950350000|2022-04-26 05:19:10|399.37|396.57|399.51|396.71|399.51|396.71|399.37|396.57|0
1650950360000|2022-04-26 05:19:20|399.37|396.57|399.37|396.57|399.51|396.71|399.37|396.57|0
1650950370000|2022-04-26 05:19:30|399.22|396.42|399.22|396.42|399.22|396.42|399.22|396.42|0
1650950380000|2022-04-26 05:19:40|399.3|396.5|399.3|396.5|399.3|396.5|399.3|396.5|0
1650950390000|2022-04-26 05:19:50|399.37|396.57|399.22|396.42|399.37|396.57|399.22|396.42|0
1650950400000|2022-04-26 05:20:00|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1650950420000|2022-04-26 05:20:20|399.22|396.42|399.16|396.36|399.22|396.42|399.16|396.36|0
1650950430000|2022-04-26 05:20:30|399.08|396.28|399.22|396.42|399.22|396.42|399.08|396.28|0
1650950460000|2022-04-26 05:21:00|399.36|396.56|399.22|396.42|399.36|396.56|399.22|396.42|0
1650950470000|2022-04-26 05:21:10|399.16|396.36|399.22|396.42|399.22|396.42|399.16|396.36|0
1650950480000|2022-04-26 05:21:20|399.3|396.5|399.22|396.42|399.3|396.5|399.22|396.42|0
1650950490000|2022-04-26 05:21:30|399.3|396.5|399.22|396.42|399.3|396.5|399.22|396.42|0
1650950520000|2022-04-26 05:22:00|399.08|396.28|399.08|396.28|399.08|396.28|399.08|396.28|0
1650950540000|2022-04-26 05:22:20|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1650950550000|2022-04-26 05:22:30|399.08|396.28|398.94|396.14|399.08|396.28|398.94|396.14|0
1650950560000|2022-04-26 05:22:40|398.8|396|398.66|395.86|398.8|396|398.66|395.86|0
1650950570000|2022-04-26 05:22:50|398.52|395.72|398.66|395.86|398.66|395.86|398.52|395.72|0
1650950580000|2022-04-26 05:23:00|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1650950590000|2022-04-26 05:23:10|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650950610000|2022-04-26 05:23:30|398.52|395.72|398.38|395.58|398.52|395.72|398.38|395.58|0
1650950620000|2022-04-26 05:23:40|398.24|395.44|398.24|395.44|398.24|395.44|398.24|395.44|0
1650950630000|2022-04-26 05:23:50|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650950640000|2022-04-26 05:24:00|398.59|395.79|398.52|395.72|398.59|395.79|398.52|395.72|0
1650950650000|2022-04-26 05:24:10|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650950660000|2022-04-26 05:24:20|398.8|396|398.66|395.86|398.8|396|398.66|395.86|0
1650950680000|2022-04-26 05:24:40|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1650950690000|2022-04-26 05:24:50|398.8|396|398.8|396|398.8|396|398.8|396|0
1650950700000|2022-04-26 05:25:00|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650950710000|2022-04-26 05:25:10|398.8|396|398.8|396|398.8|396|398.8|396|0
1650950720000|2022-04-26 05:25:20|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650950730000|2022-04-26 05:25:30|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1650950750000|2022-04-26 05:25:50|398.45|395.65|398.23|395.43|398.45|395.65|398.23|395.43|0
1650950760000|2022-04-26 05:26:00|398.38|395.58|398.38|395.58|398.38|395.58|398.38|395.58|0
1650950770000|2022-04-26 05:26:10|398.23|395.43|398.09|395.29|398.23|395.43|398.09|395.29|0
1650950780000|2022-04-26 05:26:20|398.23|395.43|398.09|395.29|398.23|395.43|398.09|395.29|0
1650950790000|2022-04-26 05:26:30|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1650950800000|2022-04-26 05:26:40|398.31|395.51|398.31|395.51|398.31|395.51|398.31|395.51|0
1650950810000|2022-04-26 05:26:50|398.38|395.58|398.59|395.79|398.66|395.86|398.38|395.58|0
1650950820000|2022-04-26 05:27:00|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650950830000|2022-04-26 05:27:10|398.73|395.93|398.73|395.93|398.73|395.93|398.73|395.93|0
1650950840000|2022-04-26 05:27:20|398.66|395.86|398.8|396|398.8|396|398.66|395.86|0
1650950850000|2022-04-26 05:27:30|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650950870000|2022-04-26 05:27:50|398.52|395.72|398.52|395.72|398.52|395.72|398.52|395.72|0
1650950880000|2022-04-26 05:28:00|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1650950900000|2022-04-26 05:28:20|398.52|395.72|398.37|395.57|398.52|395.72|398.37|395.57|0
1650950920000|2022-04-26 05:28:40|398.52|395.72|398.66|395.86|398.66|395.86|398.52|395.72|0
1650950930000|2022-04-26 05:28:50|398.8|396|398.8|396|398.8|396|398.8|396|0
1650950940000|2022-04-26 05:29:00|398.94|396.14|398.94|396.14|398.94|396.14|398.94|396.14|0
1650950970000|2022-04-26 05:29:30|398.8|396|398.8|396|398.8|396|398.8|396|0
1650950980000|2022-04-26 05:29:40|398.66|395.86|398.8|396|398.8|396|398.66|395.86|0
1650950990000|2022-04-26 05:29:50|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650951000000|2022-04-26 05:30:00|398.51|395.71|398.73|395.93|398.73|395.93|398.51|395.71|0
1650951010000|2022-04-26 05:30:10|398.66|395.86|398.51|395.71|398.66|395.86|398.51|395.71|0
1650951030000|2022-04-26 05:30:30|398.66|395.86|398.66|395.86|398.66|395.86|398.66|395.86|0
1650951040000|2022-04-26 05:30:40|398.51|395.71|398.37|395.57|398.51|395.71|398.37|395.57|0
1650951050000|2022-04-26 05:30:50|398.45|395.65|398.37|395.57|398.45|395.65|398.37|395.57|0
1650951070000|2022-04-26 05:31:10|398.09|395.29|397.95|395.15|398.09|395.29|397.95|395.15|0
1650951080000|2022-04-26 05:31:20|397.81|395.01|397.81|395.01|397.95|395.15|397.81|395.01|0
1650951100000|2022-04-26 05:31:40|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1650951110000|2022-04-26 05:31:50|397.74|394.94|397.67|394.87|397.74|394.94|397.67|394.87|0
1650951120000|2022-04-26 05:32:00|397.53|394.73|397.39|394.59|397.53|394.73|397.39|394.59|0
1650951130000|2022-04-26 05:32:10|397.46|394.66|397.53|394.73|397.53|394.73|397.46|394.66|0
1650951140000|2022-04-26 05:32:20|397.6|394.8|397.67|394.87|397.67|394.87|397.53|394.73|0
1650951150000|2022-04-26 05:32:30|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1650951160000|2022-04-26 05:32:40|397.95|395.15|397.81|395.01|397.95|395.15|397.81|395.01|0
1650951170000|2022-04-26 05:32:50|397.67|394.87|397.67|394.87|397.67|394.87|397.67|394.87|0
1650951180000|2022-04-26 05:33:00|397.6|394.8|397.6|394.8|397.67|394.87|397.6|394.8|0
1650951190000|2022-04-26 05:33:10|397.53|394.73|397.53|394.73|397.53|394.73|397.46|394.66|0
1650951210000|2022-04-26 05:33:30|397.6|394.8|397.6|394.8|397.6|394.8|397.6|394.8|0
1650951220000|2022-04-26 05:33:40|397.53|394.73|397.67|394.87|397.67|394.87|397.53|394.73|0
1650951230000|2022-04-26 05:33:50|397.74|394.94|397.81|395.01|397.81|395.01|397.74|394.94|0
1650951240000|2022-04-26 05:34:00|397.67|394.87|397.88|395.08|397.88|395.08|397.67|394.87|0
1650951250000|2022-04-26 05:34:10|397.81|395.01|397.95|395.15|397.95|395.15|397.81|395.01|0
1650951260000|2022-04-26 05:34:20|398.02|395.22|397.95|395.15|398.09|395.29|397.95|395.15|0
1650951270000|2022-04-26 05:34:30|398.02|395.22|398.09|395.29|398.09|395.29|398.02|395.22|0
1650951280000|2022-04-26 05:34:40|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1650951290000|2022-04-26 05:34:50|397.95|395.15|398.09|395.29|398.09|395.29|397.95|395.15|0
1650951300000|2022-04-26 05:35:00|397.95|395.15|397.95|395.15|397.95|395.15|397.95|395.15|0
1650951310000|2022-04-26 05:35:10|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1650951320000|2022-04-26 05:35:20|398.23|395.43|398.16|395.36|398.23|395.43|398.16|395.36|0
1650951330000|2022-04-26 05:35:30|398.23|395.43|398.09|395.29|398.23|395.43|398.09|395.29|0
1650951350000|2022-04-26 05:35:50|397.95|395.15|398.09|395.29|398.09|395.29|397.95|395.15|0
1650951360000|2022-04-26 05:36:00|397.95|395.15|398.09|395.29|398.09|395.29|397.95|395.15|0
1650951380000|2022-04-26 05:36:20|397.95|395.15|397.81|395.01|397.95|395.15|397.81|395.01|0
1650951390000|2022-04-26 05:36:30|397.95|395.15|397.81|395.01|397.95|395.15|397.81|395.01|0
1650951410000|2022-04-26 05:36:50|397.95|395.15|398.09|395.29|398.09|395.29|397.95|395.15|0
1650951420000|2022-04-26 05:37:00|398.16|395.36|398.09|395.29|398.16|395.36|398.09|395.29|0
1650951430000|2022-04-26 05:37:10|398.23|395.43|398.16|395.36|398.23|395.43|398.16|395.36|0
1650951440000|2022-04-26 05:37:20|398.23|395.43|398.16|395.36|398.23|395.43|398.16|395.36|0
1650951450000|2022-04-26 05:37:30|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1650951460000|2022-04-26 05:37:40|398.23|395.43|398.23|395.43|398.23|395.43|398.16|395.36|0
1650951470000|2022-04-26 05:37:50|398.37|395.57|398.37|395.57|398.37|395.57|398.37|395.57|0
1650951480000|2022-04-26 05:38:00|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1650951490000|2022-04-26 05:38:10|398.37|395.57|398.3|395.5|398.37|395.57|398.3|395.5|0
1650951500000|2022-04-26 05:38:20|398.37|395.57|398.37|395.57|398.37|395.57|398.23|395.43|0
1650951510000|2022-04-26 05:38:30|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1650951520000|2022-04-26 05:38:40|398.3|395.5|398.37|395.57|398.37|395.57|398.3|395.5|0
1650951540000|2022-04-26 05:39:00|398.23|395.43|398.23|395.43|398.23|395.43|398.23|395.43|0
1650951550000|2022-04-26 05:39:10|398.09|395.29|398.09|395.29|398.09|395.29|398.09|395.29|0
1650951560000|2022-04-26 05:39:20|398.23|395.43|398.02|395.22|398.23|395.43|398.02|395.22|0
1650951570000|2022-04-26 05:39:30|397.95|395.15|398.09|395.29|398.09|395.29|397.95|395.15|0
1650951590000|2022-04-26 05:39:50|397.95|395.15|398.09|395.29|398.09|395.29|397.95|395.15|0
1650951600000|2022-04-26 05:40:00|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1650951610000|2022-04-26 05:40:10|397.95|395.15|397.95|395.15|397.95|395.15|397.95|395.15|0
1650951620000|2022-04-26 05:40:20|397.81|395.01|397.95|395.15|397.95|395.15|397.81|395.01|0
1650951630000|2022-04-26 05:40:30|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1650951670000|2022-04-26 05:41:10|397.67|394.87|397.52|394.72|397.67|394.87|397.52|394.72|0
1650951680000|2022-04-26 05:41:20|397.38|394.58|397.46|394.66|397.46|394.66|397.38|394.58|0
1650951690000|2022-04-26 05:41:30|397.38|394.58|397.52|394.72|397.52|394.72|397.38|394.58|0
1650951700000|2022-04-26 05:41:40|397.38|394.58|397.6|394.8|397.6|394.8|397.38|394.58|0
1650951710000|2022-04-26 05:41:50|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1650951730000|2022-04-26 05:42:10|397.38|394.58|397.66|394.86|397.66|394.86|397.38|394.58|0
1650951740000|2022-04-26 05:42:20|397.74|394.94|397.74|394.94|397.74|394.94|397.74|394.94|0
1650951750000|2022-04-26 05:42:30|397.66|394.86|397.66|394.86|397.74|394.94|397.66|394.86|0
1650951760000|2022-04-26 05:42:40|397.81|395.01|397.66|394.86|397.81|395.01|397.66|394.86|0
1650951770000|2022-04-26 05:42:50|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1650951780000|2022-04-26 05:43:00|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1650951790000|2022-04-26 05:43:10|397.6|394.8|397.81|395.01|397.81|395.01|397.6|394.8|0
1650951800000|2022-04-26 05:43:20|397.66|394.86|397.66|394.86|397.66|394.86|397.66|394.86|0
1650951810000|2022-04-26 05:43:30|397.81|395.01|397.81|395.01|397.81|395.01|397.81|395.01|0
1650951820000|2022-04-26 05:43:40|397.66|394.86|397.66|394.86|397.81|395.01|397.66|394.86|0
1650951840000|2022-04-26 05:44:00|397.74|394.94|397.66|394.86|397.8|395|397.66|394.86|0
1650951850000|2022-04-26 05:44:10|397.74|394.94|397.66|394.86|397.74|394.94|397.66|394.86|0
1650951860000|2022-04-26 05:44:20|397.52|394.72|397.66|394.86|397.66|394.86|397.52|394.72|0
1650951870000|2022-04-26 05:44:30|397.52|394.72|397.38|394.58|397.52|394.72|397.38|394.58|0
1650951890000|2022-04-26 05:44:50|397.24|394.44|397.24|394.44|397.24|394.44|397.1|394.3|0
1650951900000|2022-04-26 05:45:00|397.1|394.3|397.1|394.3|397.1|394.3|397.03|394.23|0
1650951910000|2022-04-26 05:45:10|397.03|394.23|396.96|394.16|397.03|394.23|396.96|394.16|0
1650951920000|2022-04-26 05:45:20|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1650951930000|2022-04-26 05:45:30|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1650951960000|2022-04-26 05:46:00|396.75|393.95|396.82|394.02|396.82|394.02|396.75|393.95|0
1650951970000|2022-04-26 05:46:10|396.68|393.88|396.75|393.95|396.75|393.95|396.68|393.88|0
1650951980000|2022-04-26 05:46:20|396.68|393.88|396.68|393.88|396.75|393.95|396.68|393.88|0
1650951990000|2022-04-26 05:46:30|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1650952010000|2022-04-26 05:46:50|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1650952020000|2022-04-26 05:47:00|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1650952030000|2022-04-26 05:47:10|396.96|394.16|397.1|394.3|397.1|394.3|396.96|394.16|0
1650952040000|2022-04-26 05:47:20|397.24|394.44|397.24|394.44|397.24|394.44|397.24|394.44|0
1650952060000|2022-04-26 05:47:40|397.1|394.3|397.03|394.23|397.1|394.3|396.96|394.16|0
1650952070000|2022-04-26 05:47:50|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1650952080000|2022-04-26 05:48:00|397.1|394.3|396.96|394.16|397.1|394.3|396.96|394.16|0
1650952090000|2022-04-26 05:48:10|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1650952110000|2022-04-26 05:48:30|397.24|394.44|397.1|394.3|397.24|394.44|397.1|394.3|0
1650952130000|2022-04-26 05:48:50|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1650952150000|2022-04-26 05:49:10|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1650952160000|2022-04-26 05:49:20|396.68|393.88|396.68|393.88|396.68|393.88|396.61|393.81|0
1650952180000|2022-04-26 05:49:40|396.82|394.02|396.68|393.88|396.82|394.02|396.68|393.88|0
1650952190000|2022-04-26 05:49:50|396.75|393.95|396.68|393.88|396.75|393.95|396.68|393.88|0
1650952200000|2022-04-26 05:50:00|396.82|394.02|396.82|394.02|396.82|394.02|396.82|394.02|0
1650952220000|2022-04-26 05:50:20|396.75|393.95|396.68|393.88|396.75|393.95|396.68|393.88|0
1650952230000|2022-04-26 05:50:30|396.54|393.74|396.68|393.88|396.68|393.88|396.54|393.74|0
1650952250000|2022-04-26 05:50:50|396.75|393.95|396.68|393.88|396.75|393.95|396.68|393.88|0
1650952270000|2022-04-26 05:51:10|396.54|393.74|396.54|393.74|396.54|393.74|396.54|393.74|0
1650952290000|2022-04-26 05:51:30|396.68|393.88|396.68|393.88|396.68|393.88|396.68|393.88|0
1650952300000|2022-04-26 05:51:40|396.54|393.74|396.47|393.67|396.54|393.74|396.4|393.6|0
1650952310000|2022-04-26 05:51:50|396.4|393.6|396.26|393.46|396.4|393.6|396.26|393.46|0
1650952320000|2022-04-26 05:52:00|396.19|393.39|396.12|393.32|396.26|393.46|396.12|393.32|0
1650952330000|2022-04-26 05:52:10|396.05|393.25|395.97|393.17|396.05|393.25|395.97|393.17|0
1650952340000|2022-04-26 05:52:20|396.12|393.32|396.26|393.46|396.26|393.46|396.12|393.32|0
1650952350000|2022-04-26 05:52:30|396.12|393.32|395.97|393.17|396.12|393.32|395.97|393.17|0
1650952360000|2022-04-26 05:52:40|396.11|393.31|396.11|393.31|396.11|393.31|396.11|393.31|0
1650952370000|2022-04-26 05:52:50|396.05|393.25|395.83|393.03|396.05|393.25|395.83|393.03|0
1650952380000|2022-04-26 05:53:00|395.69|392.89|395.55|392.75|395.69|392.89|395.55|392.75|0
1650952410000|2022-04-26 05:53:30|395.41|392.61|395.35|392.55|395.41|392.61|395.35|392.55|0
1650952420000|2022-04-26 05:53:40|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1650952430000|2022-04-26 05:53:50|395.41|392.61|395.49|392.69|395.49|392.69|395.41|392.61|0
1650952440000|2022-04-26 05:54:00|395.55|392.75|395.69|392.89|395.69|392.89|395.55|392.75|0
1650952470000|2022-04-26 05:54:30|395.55|392.75|395.41|392.61|395.55|392.75|395.41|392.61|0
1650952480000|2022-04-26 05:54:40|395.27|392.47|395.27|392.47|395.27|392.47|395.27|392.47|0
1650952500000|2022-04-26 05:55:00|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1650952520000|2022-04-26 05:55:20|395.55|392.75|395.55|392.75|395.55|392.75|395.55|392.75|0
1650952530000|2022-04-26 05:55:30|395.41|392.61|395.41|392.61|395.41|392.61|395.41|392.61|0
1650952540000|2022-04-26 05:55:40|395.49|392.69|395.49|392.69|395.49|392.69|395.49|392.69|0
1650952550000|2022-04-26 05:55:50|395.41|392.61|395.55|392.75|395.55|392.75|395.41|392.61|0
1650952560000|2022-04-26 05:56:00|395.69|392.89|395.83|393.03|395.83|393.03|395.69|392.89|0
1650952570000|2022-04-26 05:56:10|395.97|393.17|396.11|393.31|396.19|393.39|395.97|393.17|0
1650952590000|2022-04-26 05:56:30|396.25|393.45|396.53|393.73|396.53|393.73|396.25|393.45|0
1650952600000|2022-04-26 05:56:40|396.61|393.81|396.67|393.87|396.67|393.87|396.61|393.81|0
1650952610000|2022-04-26 05:56:50|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1650952620000|2022-04-26 05:57:00|396.67|393.87|396.67|393.87|396.67|393.87|396.53|393.73|0
1650952630000|2022-04-26 05:57:10|396.82|394.02|396.96|394.16|396.96|394.16|396.82|394.02|0
1650952640000|2022-04-26 05:57:20|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1650952650000|2022-04-26 05:57:30|396.96|394.16|396.96|394.16|396.96|394.16|396.96|394.16|0
1650952670000|2022-04-26 05:57:50|396.81|394.01|396.81|394.01|396.81|394.01|396.81|394.01|0
1650952680000|2022-04-26 05:58:00|396.67|393.87|396.81|394.01|396.81|394.01|396.67|393.87|0
1650952700000|2022-04-26 05:58:20|396.96|394.16|396.81|394.01|396.96|394.16|396.81|394.01|0
1650952710000|2022-04-26 05:58:30|396.96|394.16|397.03|394.23|397.1|394.3|396.96|394.16|0
1650952720000|2022-04-26 05:58:40|397.1|394.3|397.1|394.3|397.1|394.3|397.1|394.3|0
1650952730000|2022-04-26 05:58:50|396.95|394.15|396.95|394.15|396.95|394.15|396.95|394.15|0
1650952740000|2022-04-26 05:59:00|397.17|394.37|396.95|394.15|397.17|394.37|396.95|394.15|0
1650952750000|2022-04-26 05:59:10|396.81|394.01|396.67|393.87|396.81|394.01|396.67|393.87|0
1650952760000|2022-04-26 05:59:20|396.95|394.15|396.67|393.87|396.95|394.15|396.67|393.87|0
1650952770000|2022-04-26 05:59:30|396.81|394.01|396.95|394.15|397.1|394.3|396.81|394.01|0
1650952780000|2022-04-26 05:59:40|396.81|394.01|396.81|394.01|396.95|394.15|396.81|394.01|0
1650952790000|2022-04-26 05:59:50|396.95|394.15|397.17|394.37|397.17|394.37|396.95|394.15|0
1650952800000|2022-04-26 06:00:00|397.52|394.72|397.52|394.72|397.66|394.86|397.52|394.72|0
1650952810000|2022-04-26 06:00:10|397.59|394.79|397.8|395|397.8|395|397.52|394.72|0
1650952820000|2022-04-26 06:00:20|397.73|394.93|396.81|394.01|397.73|394.93|396.81|394.01|0
1650952830000|2022-04-26 06:00:30|396.75|393.95|396.53|393.73|396.75|393.95|396.53|393.73|0
1650952840000|2022-04-26 06:00:40|396.61|393.81|396.67|393.87|396.67|393.87|396.53|393.73|0
1650952850000|2022-04-26 06:00:50|396.53|393.73|396.53|393.73|396.53|393.73|396.53|393.73|0
1650952860000|2022-04-26 06:01:00|396.39|393.59|396.53|393.73|396.53|393.73|396.39|393.59|0
1650952870000|2022-04-26 06:01:10|396.25|393.45|396.53|393.73|396.53|393.73|396.25|393.45|0
1650952880000|2022-04-26 06:01:20|396.61|393.81|396.81|394.01|396.81|394.01|396.61|393.81|0
1650952890000|2022-04-26 06:01:30|396.95|394.15|397.09|394.29|397.09|394.29|396.95|394.15|0
1650952900000|2022-04-26 06:01:40|397.17|394.37|396.95|394.15|397.17|394.37|396.95|394.15|0
1650952910000|2022-04-26 06:01:50|397.09|394.29|397.23|394.43|397.23|394.43|397.09|394.29|0
1650952920000|2022-04-26 06:02:00|397.52|394.72|397.52|394.72|397.52|394.72|397.52|394.72|0
1650952930000|2022-04-26 06:02:10|397.66|394.86|397.8|395|397.8|395|397.66|394.86|0
1650952940000|2022-04-26 06:02:20|397.94|395.14|398.36|395.56|398.36|395.56|397.94|395.14|0
1650952950000|2022-04-26 06:02:30|398.5|395.7|398.64|395.84|398.64|395.84|398.5|395.7|0
1650952960000|2022-04-26 06:02:40|398.86|396.06|398.78|395.98|399.06|396.26|398.78|395.98|0
1650952970000|2022-04-26 06:02:50|398.72|395.92|398.29|395.49|398.78|395.98|398.29|395.49|0
1650952980000|2022-04-26 06:03:00|398.36|395.56|398.22|395.42|398.36|395.56|398.22|395.42|0
1650952990000|2022-04-26 06:03:10|398.36|395.56|398.36|395.56|398.36|395.56|398.36|395.56|0
1650953000000|2022-04-26 06:03:20|398.5|395.7|398.22|395.42|398.5|395.7|398.22|395.42|0
1650953010000|2022-04-26 06:03:30|398.36|395.56|398.5|395.7|398.5|395.7|398.22|395.42|0
1650953020000|2022-04-26 06:03:40|398.64|395.84|398.71|395.91|398.71|395.91|398.64|395.84|0
1650953030000|2022-04-26 06:03:50|398.78|395.98|398.92|396.12|399.06|396.26|398.78|395.98|0
1650953040000|2022-04-26 06:04:00|399.06|396.26|399.35|396.55|399.35|396.55|399.06|396.26|0
1650953050000|2022-04-26 06:04:10|399.42|396.62|399.49|396.69|399.49|396.69|399.35|396.55|0
1650953060000|2022-04-26 06:04:20|399.63|396.83|399.49|396.69|399.63|396.83|399.49|396.69|0
1650953070000|2022-04-26 06:04:30|399.63|396.83|399.77|396.97|399.77|396.97|399.63|396.83|0
1650953080000|2022-04-26 06:04:40|399.63|396.83|399.63|396.83|399.63|396.83|399.49|396.69|0
1650953090000|2022-04-26 06:04:50|399.49|396.69|398.78|395.98|399.49|396.69|398.78|395.98|0
1650953100000|2022-04-26 06:05:00|398.92|396.12|399.14|396.34|399.14|396.34|398.92|396.12|0
1650953110000|2022-04-26 06:05:10|399.2|396.4|399.42|396.62|399.42|396.62|399.2|396.4|0
1650953120000|2022-04-26 06:05:20|399.49|396.69|399.49|396.69|399.49|396.69|399.49|396.69|0
1650953130000|2022-04-26 06:05:30|399.91|397.11|400.33|397.53|400.33|397.53|399.91|397.11|0
1650953140000|2022-04-26 06:05:40|400.48|397.68|400.19|397.39|400.48|397.68|400.19|397.39|0
1650953150000|2022-04-26 06:05:50|400.33|397.53|400.41|397.61|400.41|397.61|400.33|397.53|0
1650953160000|2022-04-26 06:06:00|400.48|397.68|401.18|398.38|401.18|398.38|400.48|397.68|0
1650953170000|2022-04-26 06:06:10|401.04|398.24|400.69|397.89|401.04|398.24|400.69|397.89|0
1650953180000|2022-04-26 06:06:20|400.76|397.96|400.62|397.82|400.76|397.96|400.62|397.82|0
1650953190000|2022-04-26 06:06:30|400.55|397.75|400.62|397.82|400.76|397.96|400.55|397.75|0
1650953210000|2022-04-26 06:06:50|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1650953220000|2022-04-26 06:07:00|400.83|398.03|400.76|397.96|400.83|398.03|400.76|397.96|0
1650953230000|2022-04-26 06:07:10|400.62|397.82|400.19|397.39|400.62|397.82|400.19|397.39|0
1650953250000|2022-04-26 06:07:30|400.05|397.25|399.91|397.11|400.05|397.25|399.91|397.11|0
1650953260000|2022-04-26 06:07:40|400.05|397.25|400.12|397.32|400.12|397.32|399.91|397.11|0
1650953270000|2022-04-26 06:07:50|400.05|397.25|400.33|397.53|400.47|397.67|400.05|397.25|0
1650953280000|2022-04-26 06:08:00|400.27|397.47|400.33|397.53|400.33|397.53|400.27|397.47|0
1650953290000|2022-04-26 06:08:10|400.47|397.67|400.9|398.1|400.9|398.1|400.47|397.67|0
1650953300000|2022-04-26 06:08:20|401.04|398.24|400.9|398.1|401.04|398.24|400.76|397.96|0
1650953310000|2022-04-26 06:08:30|401.04|398.24|400.97|398.17|401.04|398.24|400.9|398.1|0
1650953320000|2022-04-26 06:08:40|401.04|398.24|401.18|398.38|401.18|398.38|401.04|398.24|0
1650953330000|2022-04-26 06:08:50|401.11|398.31|400.9|398.1|401.11|398.31|400.9|398.1|0
1650953340000|2022-04-26 06:09:00|401.32|398.52|401.04|398.24|401.32|398.52|401.04|398.24|0
1650953350000|2022-04-26 06:09:10|400.9|398.1|400.47|397.67|400.9|398.1|400.47|397.67|0
1650953360000|2022-04-26 06:09:20|400.62|397.82|400.83|398.03|400.83|398.03|400.62|397.82|0
1650953370000|2022-04-26 06:09:30|400.76|397.96|400.62|397.82|400.76|397.96|400.62|397.82|0
1650953380000|2022-04-26 06:09:40|400.55|397.75|400.47|397.67|400.55|397.75|400.47|397.67|0
1650953390000|2022-04-26 06:09:50|400.33|397.53|400.47|397.67|400.47|397.67|400.19|397.39|0
1650953400000|2022-04-26 06:10:00|400.33|397.53|400.33|397.53|400.47|397.67|400.33|397.53|0
1650953410000|2022-04-26 06:10:10|400.19|397.39|400.05|397.25|400.19|397.39|400.05|397.25|0
1650953420000|2022-04-26 06:10:20|399.91|397.11|399.98|397.18|399.98|397.18|399.91|397.11|0
1650953430000|2022-04-26 06:10:30|399.91|397.11|399.91|397.11|399.91|397.11|399.84|397.04|0
1650953440000|2022-04-26 06:10:40|399.84|397.04|399.7|396.9|399.84|397.04|399.7|396.9|0
1650953450000|2022-04-26 06:10:50|399.63|396.83|399.48|396.68|399.63|396.83|399.34|396.54|0
1650953460000|2022-04-26 06:11:00|399.63|396.83|399.77|396.97|399.77|396.97|399.63|396.83|0
1650953470000|2022-04-26 06:11:10|400.05|397.25|400.05|397.25|400.05|397.25|400.05|397.25|0
1650953480000|2022-04-26 06:11:20|399.91|397.11|400.05|397.25|400.05|397.25|399.91|397.11|0
1650953490000|2022-04-26 06:11:30|400.19|397.39|400.47|397.67|400.47|397.67|400.19|397.39|0
1650953500000|2022-04-26 06:11:40|400.55|397.75|400.61|397.81|400.83|398.03|400.55|397.75|0
1650953510000|2022-04-26 06:11:50|400.47|397.67|400.61|397.81|400.61|397.81|400.47|397.67|0
1650953520000|2022-04-26 06:12:00|400.47|397.67|400.33|397.53|400.47|397.67|400.33|397.53|0
1650953530000|2022-04-26 06:12:10|400.47|397.67|400.55|397.75|400.55|397.75|400.47|397.67|0
1650953540000|2022-04-26 06:12:20|400.47|397.67|400.83|398.03|400.83|398.03|400.47|397.67|0
1650953550000|2022-04-26 06:12:30|400.9|398.1|400.9|398.1|401.04|398.24|400.9|398.1|0
1650953560000|2022-04-26 06:12:40|400.76|397.96|400.76|397.96|400.76|397.96|400.76|397.96|0
1650953570000|2022-04-26 06:12:50|400.61|397.81|400.9|398.1|400.9|398.1|400.61|397.81|0
1650953580000|2022-04-26 06:13:00|401.18|398.38|401.25|398.45|401.32|398.52|401.18|398.38|0
1650953590000|2022-04-26 06:13:10|401.32|398.52|401.18|398.38|401.32|398.52|401.04|398.24|0
1650953600000|2022-04-26 06:13:20|401.32|398.52|401.32|398.52|401.46|398.66|401.32|398.52|0
1650953610000|2022-04-26 06:13:30|401.75|398.95|401.75|398.95|401.75|398.95|401.46|398.66|0
1650953620000|2022-04-26 06:13:40|401.6|398.8|401.54|398.74|401.6|398.8|401.54|398.74|0
1650953630000|2022-04-26 06:13:50|401.6|398.8|401.46|398.66|401.6|398.8|401.46|398.66|0
1650953640000|2022-04-26 06:14:00|401.6|398.8|401.6|398.8|401.6|398.8|401.46|398.66|0
1650953650000|2022-04-26 06:14:10|401.75|398.95|401.32|398.52|401.75|398.95|401.32|398.52|0
1650953660000|2022-04-26 06:14:20|401.25|398.45|401.18|398.38|401.32|398.52|401.18|398.38|0
1650953670000|2022-04-26 06:14:30|401.04|398.24|400.9|398.1|401.04|398.24|400.9|398.1|0
1650953680000|2022-04-26 06:14:40|401.04|398.24|401.18|398.38|401.18|398.38|401.04|398.24|0
1650953690000|2022-04-26 06:14:50|401.32|398.52|401.18|398.38|401.32|398.52|401.18|398.38|0
1650953700000|2022-04-26 06:15:00|401.32|398.52|401.32|398.52|401.46|398.66|401.32|398.52|0
1650953710000|2022-04-26 06:15:10|401.46|398.66|401.46|398.66|401.46|398.66|401.46|398.66|0
1650953720000|2022-04-26 06:15:20|401.39|398.59|401.6|398.8|401.6|398.8|401.39|398.59|0
1650953730000|2022-04-26 06:15:30|401.68|398.88|402.03|399.23|402.03|399.23|401.6|398.8|0
1650953740000|2022-04-26 06:15:40|402.17|399.37|403.16|400.36|403.16|400.36|402.17|399.37|0
1650953750000|2022-04-26 06:15:50|403.31|400.51|402.88|400.08|403.31|400.51|402.88|400.08|0
1650953760000|2022-04-26 06:16:00|402.45|399.65|402.45|399.65|402.6|399.8|402.45|399.65|0
1650953770000|2022-04-26 06:16:10|402.6|399.8|402.6|399.8|402.6|399.8|402.6|399.8|0
1650953780000|2022-04-26 06:16:20|402.45|399.65|402.88|400.08|402.88|400.08|402.45|399.65|0
1650953790000|2022-04-26 06:16:30|403.02|400.22|403.31|400.51|403.31|400.51|403.02|400.22|0
1650953800000|2022-04-26 06:16:40|403.52|400.72|403.59|400.79|403.59|400.79|403.52|400.72|0
1650953810000|2022-04-26 06:16:50|403.52|400.72|403.59|400.79|403.73|400.93|403.52|400.72|0
1650953820000|2022-04-26 06:17:00|403.73|400.93|403.02|400.22|403.73|400.93|402.95|400.15|0
1650953830000|2022-04-26 06:17:10|403.16|400.36|402.6|399.8|403.16|400.36|402.6|399.8|0
1650953840000|2022-04-26 06:17:20|402.74|399.94|402.88|400.08|402.88|400.08|402.74|399.94|0
1650953850000|2022-04-26 06:17:30|402.81|400.01|402.74|399.94|402.81|400.01|402.74|399.94|0
1650953860000|2022-04-26 06:17:40|402.59|399.79|402.59|399.79|402.81|400.01|402.59|399.79|0
1650953880000|2022-04-26 06:18:00|402.74|399.94|402.88|400.08|402.88|400.08|402.74|399.94|0
1650953890000|2022-04-26 06:18:10|402.81|400.01|402.81|400.01|402.81|400.01|402.81|400.01|0
1650953900000|2022-04-26 06:18:20|402.59|399.79|402.31|399.51|402.59|399.79|402.17|399.37|0
1650953920000|2022-04-26 06:18:40|402.45|399.65|402.24|399.44|402.45|399.65|402.24|399.44|0
1650953930000|2022-04-26 06:18:50|402.17|399.37|402.31|399.51|402.31|399.51|402.17|399.37|0
1650953940000|2022-04-26 06:19:00|402.45|399.65|402.31|399.51|402.59|399.79|402.31|399.51|0
1650953950000|2022-04-26 06:19:10|402.17|399.37|402.03|399.23|402.17|399.37|402.03|399.23|0
1650953960000|2022-04-26 06:19:20|402.17|399.37|401.89|399.09|402.17|399.37|401.89|399.09|0
1650953970000|2022-04-26 06:19:30|401.74|398.94|401.74|398.94|401.74|398.94|401.74|398.94|0
1650953980000|2022-04-26 06:19:40|402.03|399.23|402.03|399.23|402.03|399.23|402.03|399.23|0
1650953990000|2022-04-26 06:19:50|402.17|399.37|402.17|399.37|402.17|399.37|402.17|399.37|0
1650954000000|2022-04-26 06:20:00|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1650954010000|2022-04-26 06:20:10|402.45|399.65|402.74|399.94|402.74|399.94|402.45|399.65|0
1650954020000|2022-04-26 06:20:20|402.88|400.08|402.88|400.08|402.88|400.08|402.74|399.94|0
1650954030000|2022-04-26 06:20:30|403.02|400.22|402.74|399.94|403.02|400.22|402.74|399.94|0
1650954040000|2022-04-26 06:20:40|402.88|400.08|402.88|400.08|402.88|400.08|402.74|399.94|0
1650954050000|2022-04-26 06:20:50|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650954060000|2022-04-26 06:21:00|403.16|400.36|403.16|400.36|403.16|400.36|403.16|400.36|0
1650954070000|2022-04-26 06:21:10|403.02|400.22|402.88|400.08|403.02|400.22|402.88|400.08|0
1650954080000|2022-04-26 06:21:20|402.74|399.94|402.74|399.94|402.74|399.94|402.59|399.79|0
1650954090000|2022-04-26 06:21:30|402.67|399.87|402.31|399.51|402.67|399.87|402.31|399.51|0
1650954100000|2022-04-26 06:21:40|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1650954110000|2022-04-26 06:21:50|402.59|399.79|402.45|399.65|402.59|399.79|402.45|399.65|0
1650954120000|2022-04-26 06:22:00|402.59|399.79|402.59|399.79|402.59|399.79|402.45|399.65|0
1650954130000|2022-04-26 06:22:10|402.73|399.93|402.88|400.08|402.88|400.08|402.73|399.93|0
1650954140000|2022-04-26 06:22:20|402.73|399.93|402.73|399.93|402.88|400.08|402.73|399.93|0
1650954150000|2022-04-26 06:22:30|402.59|399.79|402.73|399.93|402.73|399.93|402.59|399.79|0
1650954160000|2022-04-26 06:22:40|402.67|399.87|402.59|399.79|402.67|399.87|402.45|399.65|0
1650954170000|2022-04-26 06:22:50|402.45|399.65|402.67|399.87|402.73|399.93|402.45|399.65|0
1650954180000|2022-04-26 06:23:00|402.73|399.93|402.73|399.93|402.73|399.93|402.59|399.79|0
1650954190000|2022-04-26 06:23:10|402.67|399.87|402.73|399.93|402.73|399.93|402.59|399.79|0
1650954200000|2022-04-26 06:23:20|402.88|400.08|403.16|400.36|403.16|400.36|402.88|400.08|0
1650954210000|2022-04-26 06:23:30|403.09|400.29|403.16|400.36|403.16|400.36|403.02|400.22|0
1650954220000|2022-04-26 06:23:40|403.09|400.29|403.02|400.22|403.09|400.29|403.02|400.22|0
1650954230000|2022-04-26 06:23:50|402.88|400.08|403.02|400.22|403.02|400.22|402.73|399.93|0
1650954240000|2022-04-26 06:24:00|402.88|400.08|402.88|400.08|403.02|400.22|402.88|400.08|0
1650954250000|2022-04-26 06:24:10|403.02|400.22|403.02|400.22|403.16|400.36|403.02|400.22|0
1650954260000|2022-04-26 06:24:20|403.16|400.36|403.09|400.29|403.16|400.36|403.09|400.29|0
1650954270000|2022-04-26 06:24:30|403.02|400.22|403.16|400.36|403.16|400.36|403.02|400.22|0
1650954280000|2022-04-26 06:24:40|403.02|400.22|402.95|400.15|403.02|400.22|402.95|400.15|0
1650954290000|2022-04-26 06:24:50|402.88|400.08|402.88|400.08|402.95|400.15|402.88|400.08|0
1650954300000|2022-04-26 06:25:00|402.73|399.93|402.67|399.87|402.73|399.93|402.59|399.79|0
1650954310000|2022-04-26 06:25:10|402.59|399.79|403.16|400.36|403.16|400.36|402.59|399.79|0
1650954320000|2022-04-26 06:25:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650954330000|2022-04-26 06:25:30|402.59|399.79|402.45|399.65|402.59|399.79|402.45|399.65|0
1650954340000|2022-04-26 06:25:40|402.59|399.79|402.59|399.79|402.67|399.87|402.59|399.79|0
1650954350000|2022-04-26 06:25:50|403.16|400.36|403.3|400.5|403.3|400.5|403.02|400.22|0
1650954360000|2022-04-26 06:26:00|403.16|400.36|402.53|399.73|403.16|400.36|402.53|399.73|0
1650954370000|2022-04-26 06:26:10|402.45|399.65|402.74|399.94|402.88|400.08|402.45|399.65|0
1650954380000|2022-04-26 06:26:20|402.59|399.79|402.74|399.94|402.74|399.94|402.59|399.79|0
1650954390000|2022-04-26 06:26:30|402.88|400.08|402.88|400.08|403.02|400.22|402.88|400.08|0
1650954400000|2022-04-26 06:26:40|403.02|400.22|402.88|400.08|403.02|400.22|402.88|400.08|0
1650954410000|2022-04-26 06:26:50|402.95|400.15|402.95|400.15|402.95|400.15|402.95|400.15|0
1650954420000|2022-04-26 06:27:00|402.88|400.08|402.88|400.08|403.02|400.22|402.88|400.08|0
1650954430000|2022-04-26 06:27:10|402.74|399.94|402.88|400.08|402.88|400.08|402.74|399.94|0
1650954440000|2022-04-26 06:27:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650954460000|2022-04-26 06:27:40|402.88|400.08|402.73|399.93|402.88|400.08|402.73|399.93|0
1650954470000|2022-04-26 06:27:50|402.88|400.08|402.73|399.93|402.88|400.08|402.73|399.93|0
1650954480000|2022-04-26 06:28:00|402.88|400.08|402.81|400.01|402.88|400.08|402.81|400.01|0
1650954490000|2022-04-26 06:28:10|402.73|399.93|402.45|399.65|402.73|399.93|402.45|399.65|0
1650954500000|2022-04-26 06:28:20|402.67|399.87|402.59|399.79|402.73|399.93|402.59|399.79|0
1650954510000|2022-04-26 06:28:30|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1650954530000|2022-04-26 06:28:50|402.88|400.08|403.09|400.29|403.09|400.29|402.88|400.08|0
1650954540000|2022-04-26 06:29:00|403.02|400.22|403.02|400.22|403.02|400.22|402.88|400.08|0
1650954550000|2022-04-26 06:29:10|403.09|400.29|402.88|400.08|403.09|400.29|402.88|400.08|0
1650954560000|2022-04-26 06:29:20|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650954570000|2022-04-26 06:29:30|403.16|400.36|402.88|400.08|403.16|400.36|402.88|400.08|0
1650954580000|2022-04-26 06:29:40|402.73|399.93|402.73|399.93|402.73|399.93|402.73|399.93|0
1650954590000|2022-04-26 06:29:50|402.88|400.08|402.59|399.79|402.88|400.08|402.59|399.79|0
1650954600000|2022-04-26 06:30:00|402.73|399.93|402.45|399.65|402.73|399.93|402.31|399.51|0
1650954610000|2022-04-26 06:30:10|402.31|399.51|402.38|399.58|402.45|399.65|402.31|399.51|0
1650954620000|2022-04-26 06:30:20|402.31|399.51|402.45|399.65|402.59|399.79|402.31|399.51|0
1650954630000|2022-04-26 06:30:30|402.52|399.72|402.59|399.79|402.59|399.79|402.45|399.65|0
1650954640000|2022-04-26 06:30:40|402.45|399.65|402.45|399.65|402.45|399.65|402.45|399.65|0
1650954650000|2022-04-26 06:30:50|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1650954660000|2022-04-26 06:31:00|402.17|399.37|401.88|399.08|402.17|399.37|401.88|399.08|0
1650954670000|2022-04-26 06:31:10|401.46|398.66|401.31|398.51|401.6|398.8|401.31|398.51|0
1650954680000|2022-04-26 06:31:20|401.39|398.59|401.31|398.51|401.39|398.59|401.25|398.45|0
1650954690000|2022-04-26 06:31:30|401.46|398.66|401.17|398.37|401.46|398.66|401.17|398.37|0
1650954700000|2022-04-26 06:31:40|401.31|398.51|401.31|398.51|401.46|398.66|401.31|398.51|0
1650954710000|2022-04-26 06:31:50|401.39|398.59|401.81|399.01|401.81|399.01|401.39|398.59|0
1650954720000|2022-04-26 06:32:00|401.74|398.94|401.88|399.08|401.88|399.08|401.74|398.94|0
1650954730000|2022-04-26 06:32:10|401.74|398.94|401.88|399.08|401.88|399.08|401.74|398.94|0
1650954740000|2022-04-26 06:32:20|402.02|399.22|402.16|399.36|402.16|399.36|402.02|399.22|0
1650954750000|2022-04-26 06:32:30|402.02|399.22|402.02|399.22|402.02|399.22|402.02|399.22|0
1650954760000|2022-04-26 06:32:40|401.95|399.15|401.95|399.15|401.95|399.15|401.95|399.15|0
1650954770000|2022-04-26 06:32:50|401.88|399.08|402.02|399.22|402.02|399.22|401.88|399.08|0
1650954780000|2022-04-26 06:33:00|402.16|399.36|402.31|399.51|402.31|399.51|402.16|399.36|0
1650954790000|2022-04-26 06:33:10|402.45|399.65|402.59|399.79|402.59|399.79|402.45|399.65|0
1650954800000|2022-04-26 06:33:20|402.52|399.72|402.45|399.65|402.59|399.79|402.45|399.65|0
1650954810000|2022-04-26 06:33:30|402.31|399.51|402.45|399.65|402.45|399.65|402.31|399.51|0
1650954820000|2022-04-26 06:33:40|402.31|399.51|402.31|399.51|402.31|399.51|402.31|399.51|0
1650954830000|2022-04-26 06:33:50|402.16|399.36|402.24|399.44|402.24|399.44|402.16|399.36|0
1650954840000|2022-04-26 06:34:00|402.38|399.58|402.31|399.51|402.38|399.58|402.31|399.51|0
1650954850000|2022-04-26 06:34:10|402.16|399.36|402.02|399.22|402.16|399.36|402.02|399.22|0
1650954860000|2022-04-26 06:34:20|402.16|399.36|402.45|399.65|402.45|399.65|402.16|399.36|0
1650954870000|2022-04-26 06:34:30|402.59|399.79|402.87|400.07|402.87|400.07|402.59|399.79|0
1650954880000|2022-04-26 06:34:40|403.02|400.22|403.16|400.36|403.16|400.36|403.02|400.22|0
1650954890000|2022-04-26 06:34:50|403.37|400.57|403.73|400.93|403.73|400.93|403.37|400.57|0
1650954900000|2022-04-26 06:35:00|403.58|400.78|404.01|401.21|404.01|401.21|403.58|400.78|0
1650954910000|2022-04-26 06:35:10|403.87|401.07|403.73|400.93|403.87|401.07|403.66|400.86|0
1650954920000|2022-04-26 06:35:20|403.44|400.64|403.44|400.64|403.44|400.64|403.37|400.57|0
1650954930000|2022-04-26 06:35:30|403.58|400.78|403.8|401|403.8|401|403.58|400.78|0
1650954940000|2022-04-26 06:35:40|404.15|401.35|403.87|401.07|404.15|401.35|403.87|401.07|0
1650954950000|2022-04-26 06:35:50|403.8|401|403.73|400.93|403.8|401|403.73|400.93|0
1650954960000|2022-04-26 06:36:00|403.58|400.78|403.3|400.5|403.58|400.78|403.3|400.5|0
1650954970000|2022-04-26 06:36:10|403.16|400.36|403.02|400.22|403.16|400.36|403.02|400.22|0
1650954980000|2022-04-26 06:36:20|403.16|400.36|403.09|400.29|403.16|400.36|403.09|400.29|0
1650954990000|2022-04-26 06:36:30|402.87|400.07|402.95|400.15|403.02|400.22|402.87|400.07|0
1650955000000|2022-04-26 06:36:40|403.02|400.22|402.87|400.07|403.02|400.22|402.87|400.07|0
1650955010000|2022-04-26 06:36:50|402.95|400.15|402.95|400.15|402.95|400.15|402.87|400.07|0
1650955020000|2022-04-26 06:37:00|403.02|400.22|403.02|400.22|403.02|400.22|403.02|400.22|0
1650955030000|2022-04-26 06:37:10|402.87|400.07|402.73|399.93|402.87|400.07|402.73|399.93|0
1650955040000|2022-04-26 06:37:20|402.66|399.86|402.73|399.93|402.73|399.93|402.59|399.79|0
1650955050000|2022-04-26 06:37:30|402.59|399.79|402.59|399.79|402.59|399.79|402.59|399.79|0
1650955060000|2022-04-26 06:37:40|402.66|399.86|402.73|399.93|402.87|400.07|402.66|399.86|0
1650955070000|2022-04-26 06:37:50|402.87|400.07|403.58|400.78|403.58|400.78|402.87|400.07|0
1650955080000|2022-04-26 06:38:00|403.44|400.64|403.52|400.72|403.87|401.07|403.44|400.64|0
1650955090000|2022-04-26 06:38:10|403.44|400.64|403.3|400.5|403.44|400.64|403.3|400.5|0
1650955100000|2022-04-26 06:38:20|403.01|400.21|403.16|400.36|403.16|400.36|403.01|400.21|0
1650955110000|2022-04-26 06:38:30|403.23|400.43|403.16|400.36|403.23|400.43|403.16|400.36|0
1650955120000|2022-04-26 06:38:40|403.23|400.43|403.16|400.36|403.3|400.5|403.16|400.36|0
1650955130000|2022-04-26 06:38:50|403.09|400.29|403.09|400.29|403.16|400.36|403.09|400.29|0
1650955140000|2022-04-26 06:39:00|402.95|400.15|403.01|400.21|403.01|400.21|402.95|400.15|0
1650955150000|2022-04-26 06:39:10|403.16|400.36|403.16|400.36|403.16|400.36|403.09|400.29|0
1650955160000|2022-04-26 06:39:20|403.01|400.21|403.3|400.5|403.3|400.5|403.01|400.21|0
1650955170000|2022-04-26 06:39:30|403.44|400.64|403.51|400.71|403.51|400.71|403.37|400.57|0
1650955180000|2022-04-26 06:39:40|403.58|400.78|403.44|400.64|403.58|400.78|403.44|400.64|0
1650955190000|2022-04-26 06:39:50|403.58|400.78|403.16|400.36|403.58|400.78|403.16|400.36|0
1650955200000|2022-04-26 06:40:00|402.87|400.07|402.8|400|402.87|400.07|402.8|400|0
1650955210000|2022-04-26 06:40:10|402.87|400.07|402.38|399.58|402.87|400.07|402.38|399.58|0
1650955220000|2022-04-26 06:40:20|402.16|399.36|402.16|399.36|402.16|399.36|402.02|399.22|0
1650955230000|2022-04-26 06:40:30|402.02|399.22|401.88|399.08|402.02|399.22|401.88|399.08|0
1650955240000|2022-04-26 06:40:40|402.02|399.22|402.3|399.5|402.3|399.5|402.02|399.22|0
1650955250000|2022-04-26 06:40:50|402.24|399.44|402.3|399.5|402.38|399.58|402.16|399.36|0
1650955260000|2022-04-26 06:41:00|402.59|399.79|402.73|399.93|402.73|399.93|402.59|399.79|0
1650955270000|2022-04-26 06:41:10|403.01|400.21|403.16|400.36|403.16|400.36|403.01|400.21|0
1650955280000|2022-04-26 06:41:20|402.87|400.07|403.37|400.57|403.37|400.57|402.87|400.07|0
1650955290000|2022-04-26 06:41:30|403.3|400.5|403.51|400.71|403.58|400.78|403.3|400.5|0
1650955300000|2022-04-26 06:41:40|403.44|400.64|403.23|400.43|403.44|400.64|403.23|400.43|0
1650955310000|2022-04-26 06:41:50|403.51|400.71|403.44|400.64|403.51|400.71|403.3|400.5|0
1650955320000|2022-04-26 06:42:00|403.58|400.78|403.87|401.07|403.87|401.07|403.58|400.78|0
1650955330000|2022-04-26 06:42:10|404.01|401.21|403.87|401.07|404.01|401.21|403.87|401.07|0
1650955350000|2022-04-26 06:42:30|403.72|400.92|403.72|400.92|403.8|401|403.72|400.92|0
1650955360000|2022-04-26 06:42:40|403.87|401.07|403.72|400.92|403.87|401.07|403.72|400.92|0
1650955370000|2022-04-26 06:42:50|403.8|401|403.8|401|403.87|401.07|403.8|401|0
1650955380000|2022-04-26 06:43:00|403.72|400.92|403.58|400.78|403.72|400.92|403.58|400.78|0
1650955390000|2022-04-26 06:43:10|403.72|400.92|403.44|400.64|403.72|400.92|403.44|400.64|0
1650955400000|2022-04-26 06:43:20|403.51|400.71|403.51|400.71|403.51|400.71|403.51|400.71|0
1650955410000|2022-04-26 06:43:30|403.44|400.64|403.3|400.5|403.58|400.78|403.3|400.5|0
1650955420000|2022-04-26 06:43:40|403.44|400.64|403.37|400.57|403.58|400.78|403.37|400.57|0
1650955430000|2022-04-26 06:43:50|403.51|400.71|403.58|400.78|403.58|400.78|403.51|400.71|0
1650955440000|2022-04-26 06:44:00|403.65|400.85|403.58|400.78|403.65|400.85|403.58|400.78|0
1650955450000|2022-04-26 06:44:10|403.51|400.71|403.51|400.71|403.58|400.78|403.51|400.71|0
1650955460000|2022-04-26 06:44:20|403.44|400.64|403.44|400.64|403.44|400.64|403.37|400.57|0
1650955470000|2022-04-26 06:44:30|403.58|400.78|403.51|400.71|403.58|400.78|403.51|400.71|0
1650955480000|2022-04-26 06:44:40|403.44|400.64|403.94|401.14|403.94|401.14|403.44|400.64|0
1650955490000|2022-04-26 06:44:50|404.01|401.21|403.87|401.07|404.01|401.21|403.87|401.07|0
1650955500000|2022-04-26 06:45:00|404.01|401.21|404.29|401.49|404.29|401.49|404.01|401.21|0
1650955520000|2022-04-26 06:45:20|404.22|401.42|404.15|401.35|404.22|401.42|404.15|401.35|0
1650955530000|2022-04-26 06:45:30|404.37|401.57|404.43|401.63|404.43|401.63|404.29|401.49|0
1650955540000|2022-04-26 06:45:40|405.72|402.92|405.43|402.63|405.72|402.92|405.29|402.49|0
1650955550000|2022-04-26 06:45:50|405.58|402.78|405.51|402.71|405.58|402.78|405.43|402.63|0
1650955560000|2022-04-26 06:46:00|405.58|402.78|405.15|402.35|405.58|402.78|405.15|402.35|0
1650955570000|2022-04-26 06:46:10|405.29|402.49|405.15|402.35|405.29|402.49|405.15|402.35|0
1650955580000|2022-04-26 06:46:20|405.29|402.49|405.15|402.35|405.29|402.49|405.15|402.35|0
1650955590000|2022-04-26 06:46:30|405|402.2|405.08|402.28|405.15|402.35|405|402.2|0
1650955600000|2022-04-26 06:46:40|405.29|402.49|405.29|402.49|405.29|402.49|405.15|402.35|0
1650955620000|2022-04-26 06:47:00|405|402.2|405|402.2|405|402.2|405|402.2|0
1650955630000|2022-04-26 06:47:10|404.58|401.78|404.51|401.71|404.58|401.78|404.43|401.63|0
1650955640000|2022-04-26 06:47:20|404.58|401.78|404.58|401.78|404.58|401.78|404.51|401.71|0
1650955650000|2022-04-26 06:47:30|404.43|401.63|404.58|401.78|404.58|401.78|404.43|401.63|0
1650955660000|2022-04-26 06:47:40|404.43|401.63|404.15|401.35|404.58|401.78|404.15|401.35|0
1650955670000|2022-04-26 06:47:50|404.01|401.21|403.72|400.92|404.01|401.21|403.72|400.92|0
1650955680000|2022-04-26 06:48:00|403.58|400.78|403.58|400.78|403.72|400.92|403.58|400.78|0
1650955690000|2022-04-26 06:48:10|403.37|400.57|403.29|400.49|403.44|400.64|403.29|400.49|0
1650955700000|2022-04-26 06:48:20|403.44|400.64|403.51|400.71|403.51|400.71|403.44|400.64|0
1650955710000|2022-04-26 06:48:30|403.44|400.64|403.65|400.85|403.72|400.92|403.44|400.64|0
1650955720000|2022-04-26 06:48:40|403.72|400.92|403.72|400.92|403.72|400.92|403.72|400.92|0
1650955740000|2022-04-26 06:49:00|403.44|400.64|403.29|400.49|403.44|400.64|403.29|400.49|0
1650955750000|2022-04-26 06:49:10|403.23|400.43|403.01|400.21|403.23|400.43|403.01|400.21|0
1650955760000|2022-04-26 06:49:20|403.29|400.49|403.15|400.35|403.29|400.49|403.15|400.35|0
1650955770000|2022-04-26 06:49:30|402.87|400.07|402.94|400.14|402.94|400.14|402.87|400.07|0
1650955780000|2022-04-26 06:49:40|402.87|400.07|402.73|399.93|402.87|400.07|402.73|399.93|0
1650955790000|2022-04-26 06:49:50|402.58|399.78|402.73|399.93|402.73|399.93|402.58|399.78|0
1650955800000|2022-04-26 06:50:00|402.52|399.72|402.58|399.78|402.73|399.93|402.52|399.72|0
1650955810000|2022-04-26 06:50:10|402.44|399.64|402.37|399.57|402.44|399.64|402.3|399.5|0
1650955820000|2022-04-26 06:50:20|402.16|399.36|402.02|399.22|402.16|399.36|402.02|399.22|0
1650955840000|2022-04-26 06:50:40|402.16|399.36|401.87|399.07|402.16|399.36|401.87|399.07|0
1650955850000|2022-04-26 06:50:50|402.02|399.22|402.16|399.36|402.16|399.36|402.02|399.22|0
1650955860000|2022-04-26 06:51:00|402.02|399.22|402.02|399.22|402.02|399.22|401.87|399.07|0
1650955870000|2022-04-26 06:51:10|401.95|399.15|402.02|399.22|402.09|399.29|401.95|399.15|0
1650955880000|2022-04-26 06:51:20|401.95|399.15|401.87|399.07|401.95|399.15|401.87|399.07|0
1650955890000|2022-04-26 06:51:30|402.01|399.21|402.09|399.29|402.09|399.29|402.01|399.21|0
1650955900000|2022-04-26 06:51:40|402.16|399.36|402.09|399.29|402.16|399.36|402.09|399.29|0
1650955910000|2022-04-26 06:51:50|402.16|399.36|402.51|399.71|402.58|399.78|402.16|399.36|0
1650955920000|2022-04-26 06:52:00|402.58|399.78|402.58|399.78|402.72|399.92|402.58|399.78|0
1650955930000|2022-04-26 06:52:10|402.72|399.92|402.94|400.14|402.94|400.14|402.72|399.92|0
1650955940000|2022-04-26 06:52:20|402.87|400.07|402.72|399.92|402.87|400.07|402.72|399.92|0
1650955950000|2022-04-26 06:52:30|402.8|400|402.72|399.92|402.87|400.07|402.72|399.92|0
1650955960000|2022-04-26 06:52:40|402.58|399.78|402.44|399.64|402.58|399.78|402.3|399.5|0
1650955970000|2022-04-26 06:52:50|402.58|399.78|402.72|399.92|402.72|399.92|402.58|399.78|0
1650955980000|2022-04-26 06:53:00|402.66|399.86|402.58|399.78|402.87|400.07|402.58|399.78|0
1650955990000|2022-04-26 06:53:10|402.72|399.92|402.66|399.86|402.72|399.92|402.66|399.86|0
1650956000000|2022-04-26 06:53:20|402.72|399.92|402.87|400.07|403.01|400.21|402.72|399.92|0
1650956010000|2022-04-26 06:53:30|403.01|400.21|402.87|400.07|403.43|400.63|402.87|400.07|0
1650956020000|2022-04-26 06:53:40|403.01|400.21|403.15|400.35|403.15|400.35|403.01|400.21|0
1650956030000|2022-04-26 06:53:50|403.01|400.21|403.01|400.21|403.15|400.35|403.01|400.21|0
1650956040000|2022-04-26 06:54:00|402.87|400.07|402.58|399.78|402.87|400.07|402.58|399.78|0
1650956050000|2022-04-26 06:54:10|402.72|399.92|402.58|399.78|402.72|399.92|402.58|399.78|0
1650956060000|2022-04-26 06:54:20|402.44|399.64|402.3|399.5|402.44|399.64|402.3|399.5|0
1650956070000|2022-04-26 06:54:30|402.16|399.36|402.16|399.36|402.16|399.36|402.16|399.36|0
1650956080000|2022-04-26 06:54:40|402.09|399.29|402.16|399.36|402.16|399.36|402.09|399.29|0
1650956090000|2022-04-26 06:54:50|402.01|399.21|401.95|399.15|402.01|399.21|401.95|399.15|0
1650956100000|2022-04-26 06:55:00|402.09|399.29|402.44|399.64|402.44|399.64|402.09|399.29|0
1650956110000|2022-04-26 06:55:10|402.3|399.5|402.01|399.21|402.3|399.5|402.01|399.21|0
1650956120000|2022-04-26 06:55:20|401.87|399.07|402.3|399.5|402.44|399.64|401.87|399.07|0
1650956140000|2022-04-26 06:55:40|402.72|399.92|402.44|399.64|402.72|399.92|402.44|399.64|0
1650956150000|2022-04-26 06:55:50|402.58|399.78|403.15|400.35|403.15|400.35|402.58|399.78|0
1650956160000|2022-04-26 06:56:00|403.01|400.21|403.29|400.49|403.29|400.49|403.01|400.21|0
1650956170000|2022-04-26 06:56:10|402.72|399.92|402.44|399.64|402.72|399.92|402.44|399.64|0
1650956180000|2022-04-26 06:56:20|402.3|399.5|402.3|399.5|402.3|399.5|402.3|399.5|0
1650956190000|2022-04-26 06:56:30|402.37|399.57|402.44|399.64|402.44|399.64|402.37|399.57|0
1650956200000|2022-04-26 06:56:40|402.58|399.78|402.3|399.5|402.58|399.78|402.15|399.35|0
1650956210000|2022-04-26 06:56:50|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1650956220000|2022-04-26 06:57:00|402.23|399.43|402.09|399.29|402.23|399.43|402.09|399.29|0
1650956230000|2022-04-26 06:57:10|402.15|399.35|402.15|399.35|402.15|399.35|402.15|399.35|0
1650956240000|2022-04-26 06:57:20|402.3|399.5|402.3|399.5|402.3|399.5|402.23|399.43|0
1650956250000|2022-04-26 06:57:30|402.58|399.78|402.65|399.85|402.65|399.85|402.58|399.78|0
1650956260000|2022-04-26 06:57:40|402.72|399.92|402.65|399.85|402.72|399.92|402.58|399.78|0
1650956270000|2022-04-26 06:57:50|402.58|399.78|402.86|400.06|402.86|400.06|402.58|399.78|0
1650956280000|2022-04-26 06:58:00|402.72|399.92|402.72|399.92|402.86|400.06|402.72|399.92|0
1650956290000|2022-04-26 06:58:10|402.86|400.06|403.01|400.21|403.01|400.21|402.86|400.06|0
1650956300000|2022-04-26 06:58:20|402.86|400.06|402.44|399.64|402.86|400.06|402.44|399.64|0
1650956310000|2022-04-26 06:58:30|402.58|399.78|402.51|399.71|402.58|399.78|402.3|399.5|0
1650956320000|2022-04-26 06:58:40|402.58|399.78|402.58|399.78|402.58|399.78|402.51|399.71|0
1650956330000|2022-04-26 06:58:50|402.51|399.71|402.3|399.5|402.58|399.78|402.3|399.5|0
1650956340000|2022-04-26 06:59:00|402.44|399.64|402.44|399.64|402.65|399.85|402.44|399.64|0
1650956350000|2022-04-26 06:59:10|402.3|399.5|402.72|399.92|402.72|399.92|402.3|399.5|0
1650956360000|2022-04-26 06:59:20|402.86|400.06|402.8|400|402.86|400.06|402.72|399.92|0
1650956370000|2022-04-26 06:59:30|402.72|399.92|402.72|399.92|402.94|400.14|402.72|399.92|0
1650956380000|2022-04-26 06:59:40|402.58|399.78|402.3|399.5|402.58|399.78|402.3|399.5|0
1650956390000|2022-04-26 06:59:50|402.15|399.35|401.73|398.93|402.15|399.35|401.73|398.93|0
1650956400000|2022-04-26 07:00:00|401.87|399.07|403.36|400.56|403.36|400.56|401.87|399.07|0
1650956410000|2022-04-26 07:00:10|403.01|400.21|403.72|400.92|403.72|400.92|403.01|400.21|0
1650956420000|2022-04-26 07:00:20|403.22|400.42|402.15|399.35|403.22|400.42|402.15|399.35|0
1650956430000|2022-04-26 07:00:30|402.37|399.57|403.15|400.35|403.15|400.35|402.37|399.57|0
1650956440000|2022-04-26 07:00:40|403.86|401.06|404.86|402.06|404.86|402.06|403.86|401.06|0
1650956450000|2022-04-26 07:00:50|404.79|401.99|405.21|402.41|405.21|402.41|404.79|401.99|0
1650956460000|2022-04-26 07:01:00|405.43|402.63|404.86|402.06|405.71|402.91|404.86|402.06|0
1650956470000|2022-04-26 07:01:10|404.71|401.91|404.5|401.7|405.14|402.34|404.5|401.7|0
1650956480000|2022-04-26 07:01:20|404.29|401.49|403.72|400.92|404.29|401.49|403.72|400.92|0
1650956490000|2022-04-26 07:01:30|403.86|401.06|404.57|401.77|404.71|401.91|403.86|401.06|0
1650956500000|2022-04-26 07:01:40|405.14|402.34|404.86|402.06|405.14|402.34|404.86|402.06|0
1650956510000|2022-04-26 07:01:50|404.71|401.91|404.64|401.84|405|402.2|404.64|401.84|0
1650956520000|2022-04-26 07:02:00|404.71|401.91|405.28|402.48|405.28|402.48|404.71|401.91|0
1650956530000|2022-04-26 07:02:10|405|402.2|405.21|402.41|405.43|402.63|405|402.2|0
1650956540000|2022-04-26 07:02:20|404.71|401.91|404.85|402.05|404.85|402.05|404.71|401.91|0
1650956550000|2022-04-26 07:02:30|404.71|401.91|404.43|401.63|404.79|401.99|404.43|401.63|0
1650956560000|2022-04-26 07:02:40|404.22|401.42|404.57|401.77|404.57|401.77|404.14|401.34|0
1650956570000|2022-04-26 07:02:50|404.5|401.7|404.71|401.91|404.71|401.91|404.5|401.7|0
1650956580000|2022-04-26 07:03:00|405.14|402.34|405.14|402.34|405.43|402.63|405.14|402.34|0
1650956590000|2022-04-26 07:03:10|404.85|402.05|405|402.2|405.21|402.41|404.85|402.05|0
1650956600000|2022-04-26 07:03:20|405.14|402.34|405|402.2|405.21|402.41|405|402.2|0
1650956610000|2022-04-26 07:03:30|405.14|402.34|405.14|402.34|405.57|402.77|405.14|402.34|0
1650956620000|2022-04-26 07:03:40|405.21|402.41|405.14|402.34|405.21|402.41|405|402.2|0
1650956630000|2022-04-26 07:03:50|405|402.2|404.79|401.99|405|402.2|404.79|401.99|0
1650956640000|2022-04-26 07:04:00|404.71|401.91|404.57|401.77|404.79|401.99|404.57|401.77|0
1650956650000|2022-04-26 07:04:10|404.43|401.63|404.14|401.34|404.43|401.63|404|401.2|0
1650956660000|2022-04-26 07:04:20|404|401.2|404|401.2|404|401.2|404|401.2|0
1650956670000|2022-04-26 07:04:30|404.07|401.27|404|401.2|404.07|401.27|404|401.2|0
1650956680000|2022-04-26 07:04:40|403.93|401.13|403.86|401.06|404|401.2|403.86|401.06|0
1650956690000|2022-04-26 07:04:50|403.57|400.77|403.57|400.77|403.65|400.85|403.57|400.77|0
1650956700000|2022-04-26 07:05:00|403.37|400.97|403.23|400.83|403.37|400.97|403.02|400.62|0
1650956710000|2022-04-26 07:05:10|403.51|401.11|404.23|401.83|404.23|401.83|403.51|401.11|0
1650956720000|2022-04-26 07:05:20|404.08|401.68|403.8|401.4|404.08|401.68|403.8|401.4|0
1650956730000|2022-04-26 07:05:30|404.08|401.68|404.94|402.54|404.94|402.54|404.08|401.68|0
1650956740000|2022-04-26 07:05:40|404.59|402.19|405.01|402.61|405.01|402.61|404.59|402.19|0
1650956750000|2022-04-26 07:05:50|405.22|402.82|405.08|402.68|405.51|403.11|405.08|402.68|0
1650956760000|2022-04-26 07:06:00|404.8|402.4|405.08|402.68|405.08|402.68|404.8|402.4|0
1650956770000|2022-04-26 07:06:10|405.01|402.61|405.94|403.54|405.94|403.54|405.01|402.61|0
1650956780000|2022-04-26 07:06:20|406.08|403.68|406.8|404.4|406.8|404.4|406.08|403.68|0
1650956790000|2022-04-26 07:06:30|407.51|405.11|407.08|404.68|407.51|405.11|407.08|404.68|0
1650956800000|2022-04-26 07:06:40|407.51|405.11|407.22|404.82|407.51|405.11|407.22|404.82|0
1650956810000|2022-04-26 07:06:50|407.51|405.11|407.3|404.9|407.51|405.11|406.94|404.54|0
1650956820000|2022-04-26 07:07:00|407.22|404.82|406.8|404.4|407.22|404.82|406.65|404.25|0
1650956830000|2022-04-26 07:07:10|406.58|404.18|406.08|403.68|406.58|404.18|406.08|403.68|0
1650956840000|2022-04-26 07:07:20|405.94|403.54|405.51|403.11|405.94|403.54|405.51|403.11|0
1650956850000|2022-04-26 07:07:30|406.08|403.68|406.15|403.75|406.15|403.75|405.94|403.54|0
1650956860000|2022-04-26 07:07:40|406.58|404.18|406.51|404.11|406.58|404.18|406.44|404.04|0
1650956870000|2022-04-26 07:07:50|406.65|404.25|406.65|404.25|406.65|404.25|406.3|403.9|0
1650956880000|2022-04-26 07:08:00|407.08|404.68|407.3|404.9|407.51|405.11|407.08|404.68|0
1650956890000|2022-04-26 07:08:10|407.51|405.11|407.8|405.4|407.8|405.4|407.51|405.11|0
1650956900000|2022-04-26 07:08:20|407.73|405.33|407.22|404.82|407.73|405.33|407.22|404.82|0
1650956910000|2022-04-26 07:08:30|407.08|404.68|407.22|404.82|407.22|404.82|407.08|404.68|0
1650956920000|2022-04-26 07:08:40|407.16|404.76|406.65|404.25|407.16|404.76|406.65|404.25|0
1650956930000|2022-04-26 07:08:50|406.73|404.33|406.51|404.11|406.73|404.33|406.51|404.11|0
1650956940000|2022-04-26 07:09:00|405.94|403.54|406.51|404.11|406.51|404.11|405.94|403.54|0
1650956950000|2022-04-26 07:09:10|406.65|404.25|407.08|404.68|407.08|404.68|406.65|404.25|0
1650956960000|2022-04-26 07:09:20|407.22|404.82|407.44|405.04|407.44|405.04|407.08|404.68|0
1650956970000|2022-04-26 07:09:30|407.51|405.11|407.51|405.11|407.65|405.25|407.37|404.97|0
1650956980000|2022-04-26 07:09:40|407.8|405.4|407.8|405.4|407.8|405.4|407.65|405.25|0
1650956990000|2022-04-26 07:09:50|407.87|405.47|407.8|405.4|407.87|405.47|407.65|405.25|0
1650957000000|2022-04-26 07:10:00|407.94|405.54|408.01|405.61|408.08|405.68|407.8|405.4|0
1650957010000|2022-04-26 07:10:10|407.94|405.54|408.16|405.76|408.16|405.76|407.94|405.54|0
1650957020000|2022-04-26 07:10:20|408.08|405.68|408.23|405.83|408.37|405.97|408.08|405.68|0
1650957030000|2022-04-26 07:10:30|408.16|405.76|408.23|405.83|408.23|405.83|407.94|405.54|0
1650957040000|2022-04-26 07:10:40|408.3|405.9|408.16|405.76|408.37|405.97|408.16|405.76|0
1650957050000|2022-04-26 07:10:50|408.23|405.83|408.51|406.11|408.51|406.11|408.23|405.83|0
1650957060000|2022-04-26 07:11:00|409.23|406.83|409.37|406.97|409.52|407.12|409.09|406.69|0
1650957070000|2022-04-26 07:11:10|409.23|406.83|408.8|406.4|409.23|406.83|408.8|406.4|0
1650957080000|2022-04-26 07:11:20|408.66|406.26|408.8|406.4|408.8|406.4|408.66|406.26|0
1650957090000|2022-04-26 07:11:30|408.51|406.11|408.23|405.83|408.66|406.26|408.23|405.83|0
1650957100000|2022-04-26 07:11:40|408.37|405.97|408.37|405.97|408.66|406.26|408.37|405.97|0
1650957110000|2022-04-26 07:11:50|407.94|405.54|407.87|405.47|407.94|405.54|407.8|405.4|0
1650957120000|2022-04-26 07:12:00|408.08|405.68|407.37|404.97|408.08|405.68|407.37|404.97|0
1650957130000|2022-04-26 07:12:10|407.44|405.04|407.22|404.82|407.65|405.25|407.22|404.82|0
1650957140000|2022-04-26 07:12:20|406.79|404.39|407.44|405.04|407.58|405.18|406.79|404.39|0
1650957150000|2022-04-26 07:12:30|407.51|405.11|407.65|405.25|407.8|405.4|407.51|405.11|0
1650957160000|2022-04-26 07:12:40|407.51|405.11|407.65|405.25|407.65|405.25|407.51|405.11|0
1650957170000|2022-04-26 07:12:50|407.58|405.18|408.37|405.97|408.37|405.97|407.58|405.18|0
1650957180000|2022-04-26 07:13:00|408.08|405.68|407.58|405.18|408.23|405.83|407.51|405.11|0
1650957190000|2022-04-26 07:13:10|407.65|405.25|407.94|405.54|408.01|405.61|407.58|405.18|0
1650957200000|2022-04-26 07:13:20|408.16|405.76|408.37|405.97|408.51|406.11|408.16|405.76|0
1650957210000|2022-04-26 07:13:30|408.51|406.11|408.8|406.4|408.94|406.54|408.51|406.11|0
1650957220000|2022-04-26 07:13:40|408.66|406.26|408.8|406.4|408.8|406.4|408.66|406.26|0
1650957230000|2022-04-26 07:13:50|409.3|406.9|409.8|407.4|409.8|407.4|409.3|406.9|0
1650957240000|2022-04-26 07:14:00|409.52|407.12|408.66|406.26|409.52|407.12|408.66|406.26|0
1650957250000|2022-04-26 07:14:10|408.51|406.11|408.8|406.4|408.8|406.4|408.37|405.97|0
1650957260000|2022-04-26 07:14:20|408.94|406.54|409.02|406.62|409.02|406.62|408.94|406.54|0
1650957270000|2022-04-26 07:14:30|409.23|406.83|409.52|407.12|409.52|407.12|409.09|406.69|0
1650957280000|2022-04-26 07:14:40|409.66|407.26|409.8|407.4|409.8|407.4|409.66|407.26|0
1650957290000|2022-04-26 07:14:50|409.95|407.55|409.66|407.26|409.95|407.55|409.66|407.26|0
1650957300000|2022-04-26 07:15:00|410.38|407.98|409.66|407.26|410.38|407.98|409.66|407.26|0
1650957310000|2022-04-26 07:15:10|409.8|407.4|410.09|407.69|410.09|407.69|409.8|407.4|0
1650957320000|2022-04-26 07:15:20|410.38|407.98|410.52|408.12|410.52|408.12|410.24|407.84|0
1650957330000|2022-04-26 07:15:30|410.67|408.27|410.52|408.12|410.81|408.41|410.52|408.12|0
1650957340000|2022-04-26 07:15:40|410.67|408.27|411.1|408.7|411.24|408.84|410.67|408.27|0
1650957350000|2022-04-26 07:15:50|410.96|408.56|410.67|408.27|410.96|408.56|410.67|408.27|0
1650957360000|2022-04-26 07:16:00|411.1|408.7|410.95|408.55|411.1|408.7|410.81|408.41|0
1650957370000|2022-04-26 07:16:10|410.89|408.49|411.17|408.77|411.46|409.06|410.89|408.49|0
1650957380000|2022-04-26 07:16:20|411.39|408.99|411.03|408.63|411.39|408.99|411.03|408.63|0
1650957390000|2022-04-26 07:16:30|410.95|408.55|410.95|408.55|410.95|408.55|410.67|408.27|0
1650957400000|2022-04-26 07:16:40|411.1|408.7|411.39|408.99|411.53|409.13|411.1|408.7|0
1650957410000|2022-04-26 07:16:50|411.82|409.42|411.82|409.42|411.82|409.42|411.61|409.21|0
1650957420000|2022-04-26 07:17:00|411.24|408.84|411.39|408.99|411.46|409.06|411.1|408.7|0
1650957430000|2022-04-26 07:17:10|411.53|409.13|411.68|409.28|411.82|409.42|411.53|409.13|0
1650957440000|2022-04-26 07:17:20|411.53|409.13|411.53|409.13|411.53|409.13|411.24|408.84|0
1650957450000|2022-04-26 07:17:30|411.46|409.06|411.53|409.13|411.53|409.13|411.32|408.92|0
1650957460000|2022-04-26 07:17:40|411.82|409.42|411.82|409.42|411.82|409.42|411.75|409.35|0
1650957480000|2022-04-26 07:18:00|411.89|409.49|411.75|409.35|411.96|409.56|411.67|409.27|0
1650957490000|2022-04-26 07:18:10|412.04|409.64|412.11|409.71|412.11|409.71|412.04|409.64|0
1650957500000|2022-04-26 07:18:20|411.96|409.56|411.67|409.27|411.96|409.56|411.67|409.27|0
1650957510000|2022-04-26 07:18:30|411.24|408.84|410.81|408.41|411.24|408.84|410.81|408.41|0
1650957520000|2022-04-26 07:18:40|410.88|408.48|410.88|408.48|410.95|408.55|410.88|408.48|0
1650957530000|2022-04-26 07:18:50|411.1|408.7|410.81|408.41|411.1|408.7|410.81|408.41|0
1650957540000|2022-04-26 07:19:00|410.67|408.27|410.38|407.98|410.67|408.27|410.38|407.98|0
1650957550000|2022-04-26 07:19:10|410.52|408.12|410.81|408.41|410.81|408.41|410.52|408.12|0
1650957560000|2022-04-26 07:19:20|411.03|408.63|411.17|408.77|411.17|408.77|411.03|408.63|0
1650957570000|2022-04-26 07:19:30|411.24|408.84|411.67|409.27|411.67|409.27|411.24|408.84|0
1650957580000|2022-04-26 07:19:40|411.6|409.2|411.89|409.49|411.89|409.49|411.24|408.84|0
1650957590000|2022-04-26 07:19:50|411.75|409.35|411.82|409.42|411.82|409.42|411.75|409.35|0
1650957600000|2022-04-26 07:20:00|411.89|409.49|412.11|409.71|412.11|409.71|411.89|409.49|0
1650957610000|2022-04-26 07:20:10|412.25|409.85|412.25|409.85|412.4|410|412.25|409.85|0
1650957620000|2022-04-26 07:20:20|412.4|410|412.33|409.93|412.4|410|412.33|409.93|0
1650957630000|2022-04-26 07:20:30|412.4|410|412.47|410.07|412.47|410.07|412.4|410|0
1650957640000|2022-04-26 07:20:40|412.4|410|412.4|410|412.68|410.28|412.25|409.85|0
1650957650000|2022-04-26 07:20:50|412.54|410.14|412.4|410|412.54|410.14|412.11|409.71|0
1650957660000|2022-04-26 07:21:00|412.47|410.07|412.33|409.93|412.47|410.07|412.33|409.93|0
1650957670000|2022-04-26 07:21:10|412.68|410.28|412.68|410.28|412.68|410.28|412.54|410.14|0
1650957680000|2022-04-26 07:21:20|412.83|410.43|412.97|410.57|412.97|410.57|412.68|410.28|0
1650957690000|2022-04-26 07:21:30|412.54|410.14|412.11|409.71|412.54|410.14|412.11|409.71|0
1650957700000|2022-04-26 07:21:40|411.96|409.56|411.53|409.13|411.96|409.56|411.53|409.13|0
1650957710000|2022-04-26 07:21:50|411.46|409.06|411.82|409.42|411.82|409.42|411.38|408.98|0
1650957720000|2022-04-26 07:22:00|411.96|409.56|411.6|409.2|411.96|409.56|411.6|409.2|0
1650957730000|2022-04-26 07:22:10|411.67|409.27|411.75|409.35|411.96|409.56|411.67|409.27|0
1650957740000|2022-04-26 07:22:20|411.53|409.13|411.38|408.98|411.67|409.27|411.32|408.92|0
1650957750000|2022-04-26 07:22:30|411.67|409.27|411.67|409.27|411.67|409.27|411.53|409.13|0
1650957760000|2022-04-26 07:22:40|411.96|409.56|411.82|409.42|411.96|409.56|411.53|409.13|0
1650957770000|2022-04-26 07:22:50|411.89|409.49|411.82|409.42|411.89|409.49|411.82|409.42|0
1650957780000|2022-04-26 07:23:00|411.6|409.2|411.38|408.98|411.6|409.2|411.38|408.98|0
1650957790000|2022-04-26 07:23:10|411.32|408.92|411.24|408.84|411.38|408.98|411.24|408.84|0
1650957800000|2022-04-26 07:23:20|411.38|408.98|411.67|409.27|411.82|409.42|411.38|408.98|0
1650957810000|2022-04-26 07:23:30|411.31|408.91|411.6|409.2|411.6|409.2|411.31|408.91|0
1650957820000|2022-04-26 07:23:40|411.46|409.06|411.17|408.77|411.46|409.06|411.17|408.77|0
1650957830000|2022-04-26 07:23:50|411.24|408.84|411.31|408.91|411.31|408.91|411.24|408.84|0
1650957840000|2022-04-26 07:24:00|411.38|408.98|411.82|409.42|411.82|409.42|411.38|408.98|0
1650957850000|2022-04-26 07:24:10|412.25|409.85|412.04|409.64|412.25|409.85|411.96|409.56|0
1650957860000|2022-04-26 07:24:20|411.96|409.56|411.24|408.84|411.96|409.56|411.24|408.84|0
1650957870000|2022-04-26 07:24:30|411.53|409.13|411.67|409.27|411.82|409.42|411.53|409.13|0
1650957880000|2022-04-26 07:24:40|411.82|409.42|411.82|409.42|412.1|409.7|411.82|409.42|0
1650957890000|2022-04-26 07:24:50|411.6|409.2|411.46|409.06|411.6|409.2|411.38|408.98|0
1650957900000|2022-04-26 07:25:00|411.67|409.27|411.38|408.98|411.67|409.27|411.38|408.98|0
1650957910000|2022-04-26 07:25:10|411.17|408.77|410.81|408.41|411.17|408.77|410.81|408.41|0
1650957920000|2022-04-26 07:25:20|410.45|408.05|409.94|407.54|410.45|408.05|409.94|407.54|0
1650957930000|2022-04-26 07:25:30|410.09|407.69|410.45|408.05|410.45|408.05|409.94|407.54|0
1650957940000|2022-04-26 07:25:40|410.81|408.41|410.81|408.41|410.95|408.55|410.81|408.41|0
1650957950000|2022-04-26 07:25:50|410.95|408.55|411.53|409.13|411.53|409.13|410.95|408.55|0
1650957960000|2022-04-26 07:26:00|411.67|409.27|411.53|409.13|411.82|409.42|411.53|409.13|0
1650957970000|2022-04-26 07:26:10|411.38|408.98|411.82|409.42|411.82|409.42|411.24|408.84|0
1650957980000|2022-04-26 07:26:20|412.25|409.85|412.68|410.28|412.68|410.28|412.25|409.85|0
1650957990000|2022-04-26 07:26:30|412.83|410.43|412.83|410.43|412.97|410.57|412.68|410.28|0
1650958000000|2022-04-26 07:26:40|413.12|410.72|413.55|411.15|413.55|411.15|413.12|410.72|0
1650958010000|2022-04-26 07:26:50|413.26|410.86|413.11|410.71|413.26|410.86|412.97|410.57|0
1650958020000|2022-04-26 07:27:00|412.83|410.43|412.97|410.57|412.97|410.57|412.83|410.43|0
1650958030000|2022-04-26 07:27:10|413.11|410.71|413.26|410.86|413.4|411|413.11|410.71|0
1650958040000|2022-04-26 07:27:20|413.19|410.79|413.55|411.15|413.55|411.15|413.19|410.79|0
1650958050000|2022-04-26 07:27:30|413.33|410.93|413.69|411.29|413.69|411.29|413.33|410.93|0
1650958060000|2022-04-26 07:27:40|413.55|411.15|413.55|411.15|413.69|411.29|413.48|411.08|0
1650958070000|2022-04-26 07:27:50|413.48|411.08|413.4|411|413.55|411.15|413.4|411|0
1650958080000|2022-04-26 07:28:00|413.33|410.93|413.11|410.71|413.33|410.93|413.11|410.71|0
1650958090000|2022-04-26 07:28:10|413.19|410.79|413.4|411|413.4|411|413.19|410.79|0
1650958100000|2022-04-26 07:28:20|413.77|411.37|414.56|412.16|414.56|412.16|413.77|411.37|0
1650958110000|2022-04-26 07:28:30|414.71|412.31|414.42|412.02|415|412.6|414.42|412.02|0
1650958120000|2022-04-26 07:28:40|414.2|411.8|414.27|411.87|414.42|412.02|414.13|411.73|0
1650958130000|2022-04-26 07:28:50|414.56|412.16|414.27|411.87|414.56|412.16|414.27|411.87|0
1650958140000|2022-04-26 07:29:00|414.35|411.95|413.98|411.58|414.35|411.95|413.98|411.58|0
1650958150000|2022-04-26 07:29:10|413.69|411.29|414.42|412.02|414.49|412.09|413.69|411.29|0
1650958160000|2022-04-26 07:29:20|414.56|412.16|414.42|412.02|414.56|412.16|414.42|412.02|0
1650958170000|2022-04-26 07:29:30|414.56|412.16|414.56|412.16|414.56|412.16|414.27|411.87|0
1650958180000|2022-04-26 07:29:40|414.42|412.02|414.27|411.87|414.42|412.02|414.27|411.87|0
1650958190000|2022-04-26 07:29:50|414.06|411.66|414.2|411.8|414.42|412.02|414.06|411.66|0
1650958200000|2022-04-26 07:30:00|414.42|412.02|414.85|412.45|415|412.6|414.42|412.02|0
1650958210000|2022-04-26 07:30:10|414.71|412.31|415|412.6|415.07|412.67|414.71|412.31|0
1650958220000|2022-04-26 07:30:20|414.71|412.31|414.85|412.45|414.85|412.45|414.71|412.31|0
1650958230000|2022-04-26 07:30:30|411.64|409.24|411.13|408.73|411.72|409.32|411.13|408.73|0
1650958240000|2022-04-26 07:30:40|411.06|408.66|410.84|408.44|411.06|408.66|410.77|408.37|0
1650958250000|2022-04-26 07:30:50|410.91|408.51|410.91|408.51|410.91|408.51|410.62|408.22|0
1650958260000|2022-04-26 07:31:00|410.84|408.44|410.62|408.22|410.84|408.44|410.62|408.22|0
1650958270000|2022-04-26 07:31:10|410.33|407.93|410.19|407.79|410.33|407.93|410.19|407.79|0
1650958280000|2022-04-26 07:31:20|409.9|407.5|410.19|407.79|410.19|407.79|409.75|407.35|0
1650958290000|2022-04-26 07:31:30|410.26|407.86|410.41|408.01|410.41|408.01|410.26|407.86|0
1650958300000|2022-04-26 07:31:40|410.62|408.22|411.06|408.66|411.28|408.88|410.62|408.22|0
1650958310000|2022-04-26 07:31:50|410.91|408.51|410.62|408.22|410.91|408.51|410.62|408.22|0
1650958320000|2022-04-26 07:32:00|410.48|408.08|410.19|407.79|410.48|408.08|410.19|407.79|0
1650958330000|2022-04-26 07:32:10|410.12|407.72|409.97|407.57|410.12|407.72|409.97|407.57|0
1650958340000|2022-04-26 07:32:20|409.9|407.5|409.46|407.06|409.9|407.5|409.17|406.77|0
1650958350000|2022-04-26 07:32:30|409.54|407.14|409.03|406.63|409.54|407.14|409.03|406.63|0
1650958360000|2022-04-26 07:32:40|408.59|406.19|408.52|406.12|408.59|406.19|408.3|405.9|0
1650958370000|2022-04-26 07:32:50|408.45|406.05|408.45|406.05|408.45|406.05|408.45|406.05|0
1650958380000|2022-04-26 07:33:00|408.3|405.9|407.87|405.47|408.3|405.9|407.87|405.47|0
1650958390000|2022-04-26 07:33:10|408.01|405.61|408.01|405.61|408.09|405.69|408.01|405.61|0
1650958400000|2022-04-26 07:33:20|407.73|405.33|407.87|405.47|407.87|405.47|407.73|405.33|0
1650958410000|2022-04-26 07:33:30|407.58|405.18|407.37|404.97|407.58|405.18|407.22|404.82|0
1650958420000|2022-04-26 07:33:40|407.22|404.82|406.86|404.46|407.22|404.82|406.86|404.46|0
1650958430000|2022-04-26 07:33:50|407.15|404.75|407.29|404.89|407.29|404.89|407.15|404.75|0
1650958440000|2022-04-26 07:34:00|407.44|405.04|407.22|404.82|407.44|405.04|407.22|404.82|0
1650958450000|2022-04-26 07:34:10|407.08|404.68|407.44|405.04|407.73|405.33|407.08|404.68|0
1650958460000|2022-04-26 07:34:20|407.58|405.18|407.58|405.18|407.73|405.33|407.58|405.18|0
1650958470000|2022-04-26 07:34:30|407.73|405.33|408.99|406.59|409.13|406.73|407.73|405.33|0
1650958480000|2022-04-26 07:34:40|409.28|406.88|408.7|406.3|409.28|406.88|408.7|406.3|0
1650958490000|2022-04-26 07:34:50|408.85|406.45|408.99|406.59|408.99|406.59|408.85|406.45|0
1650958500000|2022-04-26 07:35:00|408.85|406.45|409.28|406.88|409.28|406.88|408.85|406.45|0
1650958510000|2022-04-26 07:35:10|409.13|406.73|410.65|408.25|410.65|408.25|408.7|406.3|0
1650958520000|2022-04-26 07:35:20|410.8|408.4|410.58|408.18|410.8|408.4|410.58|408.18|0
1650958530000|2022-04-26 07:35:30|410.43|408.03|411.93|409.53|411.93|409.53|410.43|408.03|0
1650958540000|2022-04-26 07:35:40|411.78|409.38|412.29|409.89|412.29|409.89|411.78|409.38|0
1650958550000|2022-04-26 07:35:50|412.36|409.96|412.07|409.67|412.36|409.96|412.07|409.67|0
1650958560000|2022-04-26 07:36:00|412.36|409.96|412.5|410.1|412.5|410.1|412.21|409.81|0
1650958570000|2022-04-26 07:36:10|412.79|410.39|413.22|410.82|413.22|410.82|412.79|410.39|0
1650958580000|2022-04-26 07:36:20|413.08|410.68|413.37|410.97|413.44|411.04|413.08|410.68|0
1650958590000|2022-04-26 07:36:30|413.3|410.9|413.37|410.97|413.37|410.97|413.3|410.9|0
1650958600000|2022-04-26 07:36:40|413.51|411.11|412.93|410.53|413.51|411.11|412.64|410.24|0
1650958610000|2022-04-26 07:36:50|412.79|410.39|412.64|410.24|413.08|410.68|412.43|410.03|0
1650958620000|2022-04-26 07:37:00|412.5|410.1|412.58|410.18|412.58|410.18|412.43|410.03|0
1650958630000|2022-04-26 07:37:10|412.64|410.24|413.44|411.04|413.44|411.04|412.64|410.24|0
1650958640000|2022-04-26 07:37:20|413.22|410.82|413.08|410.68|413.22|410.82|413.08|410.68|0
1650958650000|2022-04-26 07:37:30|413.22|410.82|413.65|411.25|413.65|411.25|413.22|410.82|0
1650958660000|2022-04-26 07:37:40|413.51|411.11|413.65|411.25|413.65|411.25|413.51|411.11|0
1650958670000|2022-04-26 07:37:50|413.73|411.33|413.73|411.33|413.73|411.33|413.51|411.11|0
1650958680000|2022-04-26 07:38:00|413.87|411.47|413.94|411.54|414.23|411.83|413.87|411.47|0
1650958690000|2022-04-26 07:38:10|413.8|411.4|414.02|411.62|414.09|411.69|413.8|411.4|0
1650958700000|2022-04-26 07:38:20|414.09|411.69|414.23|411.83|414.23|411.83|414.02|411.62|0
1650958710000|2022-04-26 07:38:30|414.37|411.97|414.52|412.12|414.66|412.26|414.37|411.97|0
1650958720000|2022-04-26 07:38:40|414.45|412.05|414.52|412.12|414.52|412.12|414.37|411.97|0
1650958730000|2022-04-26 07:38:50|414.66|412.26|414.52|412.12|414.66|412.26|414.52|412.12|0
1650958740000|2022-04-26 07:39:00|414.37|411.97|414.09|411.69|414.66|412.26|414.09|411.69|0
1650958750000|2022-04-26 07:39:10|414.23|411.83|413.94|411.54|414.23|411.83|413.94|411.54|0
1650958760000|2022-04-26 07:39:20|414.02|411.62|413.51|411.11|414.09|411.69|413.51|411.11|0
1650958770000|2022-04-26 07:39:30|413.29|410.89|413.29|410.89|413.44|411.04|413.29|410.89|0
1650958780000|2022-04-26 07:39:40|413.22|410.82|413.22|410.82|413.22|410.82|413.08|410.68|0
1650958790000|2022-04-26 07:39:50|413.36|410.96|413.36|410.96|413.36|410.96|413.29|410.89|0
1650958800000|2022-04-26 07:40:00|413.15|410.75|413.22|410.82|413.22|410.82|413.15|410.75|0
1650958810000|2022-04-26 07:40:10|412.93|410.53|413.08|410.68|413.08|410.68|412.93|410.53|0
1650958820000|2022-04-26 07:40:20|413.15|410.75|412.93|410.53|413.22|410.82|412.93|410.53|0
1650958830000|2022-04-26 07:40:30|413.22|410.82|413.08|410.68|413.22|410.82|412.93|410.53|0
1650958840000|2022-04-26 07:40:40|413.29|410.89|413.29|410.89|413.36|410.96|413.29|410.89|0
1650958850000|2022-04-26 07:40:50|413.51|411.11|413.8|411.4|413.94|411.54|413.51|411.11|0
1650958860000|2022-04-26 07:41:00|413.87|411.47|413.8|411.4|413.87|411.47|413.8|411.4|0
1650958870000|2022-04-26 07:41:10|413.73|411.33|412.93|410.53|413.73|411.33|412.93|410.53|0
1650958880000|2022-04-26 07:41:20|412.5|410.1|412.21|409.81|412.5|410.1|412.21|409.81|0
1650958890000|2022-04-26 07:41:30|411.92|409.52|412.07|409.67|412.21|409.81|411.92|409.52|0
1650958900000|2022-04-26 07:41:40|412.21|409.81|412.64|410.24|412.64|410.24|412.21|409.81|0
1650958910000|2022-04-26 07:41:50|412.72|410.32|413.07|410.67|413.07|410.67|412.72|410.32|0
1650958920000|2022-04-26 07:42:00|413.01|410.61|413.44|411.04|413.51|411.11|413.01|410.61|0
1650958930000|2022-04-26 07:42:10|413.36|410.96|413.29|410.89|413.36|410.96|413.29|410.89|0
1650958940000|2022-04-26 07:42:20|413.44|411.04|413.8|411.4|413.8|411.4|413.44|411.04|0
1650958950000|2022-04-26 07:42:30|413.51|411.11|413.22|410.82|413.51|411.11|413.22|410.82|0
1650958960000|2022-04-26 07:42:40|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1650958970000|2022-04-26 07:42:50|413.44|411.04|413.51|411.11|413.51|411.11|413.36|410.96|0
1650958980000|2022-04-26 07:43:00|413.36|410.96|413.22|410.82|413.51|411.11|413.22|410.82|0
1650958990000|2022-04-26 07:43:10|412.79|410.39|413.44|411.04|413.44|411.04|412.79|410.39|0
1650959000000|2022-04-26 07:43:20|413.58|411.18|413.58|411.18|413.65|411.25|413.58|411.18|0
1650959010000|2022-04-26 07:43:30|413.8|411.4|413.51|411.11|413.8|411.4|413.51|411.11|0
1650959020000|2022-04-26 07:43:40|413.8|411.4|413.58|411.18|413.8|411.4|413.58|411.18|0
1650959030000|2022-04-26 07:43:50|413.65|411.25|413.51|411.11|413.65|411.25|413.51|411.11|0
1650959040000|2022-04-26 07:44:00|413.58|411.18|413.51|411.11|413.65|411.25|413.51|411.11|0
1650959050000|2022-04-26 07:44:10|413.44|411.04|413.51|411.11|413.51|411.11|413.44|411.04|0
1650959060000|2022-04-26 07:44:20|413.73|411.33|413.79|411.39|413.79|411.39|413.65|411.25|0
1650959070000|2022-04-26 07:44:30|414.23|411.83|414.08|411.68|414.23|411.83|413.94|411.54|0
1650959080000|2022-04-26 07:44:40|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650959090000|2022-04-26 07:44:50|414.37|411.97|414.52|412.12|414.66|412.26|414.37|411.97|0
1650959100000|2022-04-26 07:45:00|414.37|411.97|414.23|411.83|414.52|412.12|414.23|411.83|0
1650959110000|2022-04-26 07:45:10|414.3|411.9|414.88|412.48|414.88|412.48|414.3|411.9|0
1650959120000|2022-04-26 07:45:20|414.95|412.55|415.24|412.84|415.24|412.84|414.88|412.48|0
1650959130000|2022-04-26 07:45:30|415.31|412.91|414.8|412.4|415.38|412.98|414.8|412.4|0
1650959140000|2022-04-26 07:45:40|414.66|412.26|414.45|412.05|414.66|412.26|414.45|412.05|0
1650959150000|2022-04-26 07:45:50|414.23|411.83|413.79|411.39|414.23|411.83|413.79|411.39|0
1650959160000|2022-04-26 07:46:00|414.08|411.68|414.16|411.76|414.23|411.83|414.01|411.61|0
1650959170000|2022-04-26 07:46:10|414.08|411.68|413.65|411.25|414.08|411.68|413.65|411.25|0
1650959180000|2022-04-26 07:46:20|413.72|411.32|413.51|411.11|413.72|411.32|413.36|410.96|0
1650959190000|2022-04-26 07:46:30|413.44|411.04|412.93|410.53|413.44|411.04|412.93|410.53|0
1650959200000|2022-04-26 07:46:40|413.07|410.67|412.78|410.38|413.07|410.67|412.78|410.38|0
1650959210000|2022-04-26 07:46:50|412.5|410.1|412.78|410.38|412.78|410.38|412.5|410.1|0
1650959220000|2022-04-26 07:47:00|412.86|410.46|412.93|410.53|413.07|410.67|412.86|410.46|0
1650959230000|2022-04-26 07:47:10|412.64|410.24|412.35|409.95|412.64|410.24|412.35|409.95|0
1650959240000|2022-04-26 07:47:20|412.21|409.81|412.21|409.81|412.35|409.95|412.21|409.81|0
1650959250000|2022-04-26 07:47:30|412.06|409.66|412.35|409.95|412.35|409.95|412.06|409.66|0
1650959260000|2022-04-26 07:47:40|412.28|409.88|412.35|409.95|412.35|409.95|412.06|409.66|0
1650959270000|2022-04-26 07:47:50|412.5|410.1|412.93|410.53|412.93|410.53|412.5|410.1|0
1650959280000|2022-04-26 07:48:00|412.86|410.46|413.07|410.67|413.07|410.67|412.86|410.46|0
1650959290000|2022-04-26 07:48:10|412.93|410.53|412.93|410.53|413.07|410.67|412.93|410.53|0
1650959300000|2022-04-26 07:48:20|412.64|410.24|412.5|410.1|412.64|410.24|412.43|410.03|0
1650959310000|2022-04-26 07:48:30|412.64|410.24|412.64|410.24|412.64|410.24|412.64|410.24|0
1650959320000|2022-04-26 07:48:40|412.78|410.38|412.35|409.95|412.78|410.38|412.35|409.95|0
1650959330000|2022-04-26 07:48:50|412.21|409.81|412.35|409.95|412.43|410.03|412.21|409.81|0
1650959340000|2022-04-26 07:49:00|412.43|410.03|412.21|409.81|412.43|410.03|412.21|409.81|0
1650959350000|2022-04-26 07:49:10|412.06|409.66|412.06|409.66|412.14|409.74|412.06|409.66|0
1650959360000|2022-04-26 07:49:20|412.14|409.74|412.28|409.88|412.35|409.95|412.14|409.74|0
1650959370000|2022-04-26 07:49:30|412.35|409.95|412.28|409.88|412.35|409.95|412.28|409.88|0
1650959380000|2022-04-26 07:49:40|412.21|409.81|412.5|410.1|412.5|410.1|412.21|409.81|0
1650959390000|2022-04-26 07:49:50|412.35|409.95|412.78|410.38|412.78|410.38|412.35|409.95|0
1650959400000|2022-04-26 07:50:00|412.64|410.24|412.35|409.95|412.64|410.24|412.35|409.95|0
1650959410000|2022-04-26 07:50:10|412.21|409.81|412.21|409.81|412.21|409.81|412.14|409.74|0
1650959420000|2022-04-26 07:50:20|412.06|409.66|411.78|409.38|412.06|409.66|411.78|409.38|0
1650959430000|2022-04-26 07:50:30|411.71|409.31|411.06|408.66|411.71|409.31|411.06|408.66|0
1650959440000|2022-04-26 07:50:40|410.91|408.51|411.06|408.66|411.34|408.94|410.91|408.51|0
1650959450000|2022-04-26 07:50:50|411.2|408.8|411.2|408.8|411.2|408.8|411.06|408.66|0
1650959460000|2022-04-26 07:51:00|411.42|409.02|411.34|408.94|411.42|409.02|411.28|408.88|0
1650959470000|2022-04-26 07:51:10|411.28|408.88|411.63|409.23|411.78|409.38|411.28|408.88|0
1650959480000|2022-04-26 07:51:20|411.56|409.16|411.2|408.8|411.56|409.16|411.2|408.8|0
1650959490000|2022-04-26 07:51:30|411.28|408.88|411.28|408.88|411.34|408.94|411.2|408.8|0
1650959500000|2022-04-26 07:51:40|411.2|408.8|411.06|408.66|411.2|408.8|411.06|408.66|0
1650959510000|2022-04-26 07:51:50|411.42|409.02|411.63|409.23|411.63|409.23|411.42|409.02|0
1650959520000|2022-04-26 07:52:00|411.49|409.09|411.49|409.09|411.49|409.09|411.34|408.94|0
1650959530000|2022-04-26 07:52:10|411.42|409.02|411.34|408.94|411.42|409.02|411.2|408.8|0
1650959540000|2022-04-26 07:52:20|411.27|408.87|411.13|408.73|411.27|408.87|411.06|408.66|0
1650959550000|2022-04-26 07:52:30|410.99|408.59|411.13|408.73|411.2|408.8|410.99|408.59|0
1650959560000|2022-04-26 07:52:40|411.34|408.94|411.2|408.8|411.42|409.02|411.2|408.8|0
1650959570000|2022-04-26 07:52:50|411.49|409.09|411.2|408.8|411.49|409.09|411.2|408.8|0
1650959580000|2022-04-26 07:53:00|411.06|408.66|410.84|408.44|411.2|408.8|410.84|408.44|0
1650959590000|2022-04-26 07:53:10|410.77|408.37|410.77|408.37|410.77|408.37|410.77|408.37|0
1650959600000|2022-04-26 07:53:20|410.84|408.44|411.42|409.02|411.42|409.02|410.84|408.44|0
1650959610000|2022-04-26 07:53:30|411.63|409.23|411.49|409.09|411.85|409.45|411.49|409.09|0
1650959620000|2022-04-26 07:53:40|411.42|409.02|411.34|408.94|411.42|409.02|411.27|408.87|0
1650959630000|2022-04-26 07:53:50|411.06|408.66|411.34|408.94|411.42|409.02|411.06|408.66|0
1650959640000|2022-04-26 07:54:00|411.2|408.8|411.13|408.73|411.2|408.8|411.06|408.66|0
1650959650000|2022-04-26 07:54:10|411.06|408.66|411.2|408.8|411.2|408.8|411.06|408.66|0
1650959660000|2022-04-26 07:54:20|411.06|408.66|411.34|408.94|411.34|408.94|411.06|408.66|0
1650959670000|2022-04-26 07:54:30|411.42|409.02|411.63|409.23|411.63|409.23|411.42|409.02|0
1650959680000|2022-04-26 07:54:40|411.56|409.16|411.63|409.23|411.63|409.23|411.56|409.16|0
1650959690000|2022-04-26 07:54:50|411.92|409.52|411.92|409.52|412.06|409.66|411.92|409.52|0
1650959700000|2022-04-26 07:55:00|411.63|409.23|411.77|409.37|411.92|409.52|411.63|409.23|0
1650959710000|2022-04-26 07:55:10|411.49|409.09|410.91|408.51|411.49|409.09|410.91|408.51|0
1650959720000|2022-04-26 07:55:20|410.84|408.44|411.34|408.94|411.34|408.94|410.84|408.44|0
1650959730000|2022-04-26 07:55:30|411.2|408.8|411.05|408.65|411.2|408.8|411.05|408.65|0
1650959740000|2022-04-26 07:55:40|411.13|408.73|411.63|409.23|411.63|409.23|411.13|408.73|0
1650959750000|2022-04-26 07:55:50|411.49|409.09|411.56|409.16|411.56|409.16|411.34|408.94|0
1650959760000|2022-04-26 07:56:00|411.7|409.3|411.56|409.16|411.7|409.3|411.56|409.16|0
1650959770000|2022-04-26 07:56:10|411.63|409.23|411.85|409.45|411.85|409.45|411.63|409.23|0
1650959780000|2022-04-26 07:56:20|411.77|409.37|411.92|409.52|411.92|409.52|411.7|409.3|0
1650959790000|2022-04-26 07:56:30|411.77|409.37|412.14|409.74|412.14|409.74|411.77|409.37|0
1650959800000|2022-04-26 07:56:40|412.06|409.66|412.2|409.8|412.2|409.8|412.06|409.66|0
1650959810000|2022-04-26 07:56:50|412.35|409.95|412.64|410.24|412.64|410.24|412.35|409.95|0
1650959820000|2022-04-26 07:57:00|412.49|410.09|412.78|410.38|412.78|410.38|412.42|410.02|0
1650959830000|2022-04-26 07:57:10|413.21|410.81|413.21|410.81|413.29|410.89|413.21|410.81|0
1650959840000|2022-04-26 07:57:20|413.36|410.96|413.36|410.96|413.5|411.1|413.21|410.81|0
1650959850000|2022-04-26 07:57:30|413.29|410.89|413.36|410.96|413.43|411.03|413.29|410.89|0
1650959860000|2022-04-26 07:57:40|413.29|410.89|413.36|410.96|413.36|410.96|413.21|410.81|0
1650959880000|2022-04-26 07:58:00|413.43|411.03|412.85|410.45|413.43|411.03|412.85|410.45|0
1650959890000|2022-04-26 07:58:10|412.92|410.52|413.07|410.67|413.21|410.81|412.92|410.52|0
1650959900000|2022-04-26 07:58:20|413.43|411.03|413.64|411.24|413.64|411.24|413.43|411.03|0
1650959910000|2022-04-26 07:58:30|413.79|411.39|413.64|411.24|413.79|411.39|413.64|411.24|0
1650959920000|2022-04-26 07:58:40|413.72|411.32|413.79|411.39|413.79|411.39|413.72|411.32|0
1650959930000|2022-04-26 07:58:50|413.93|411.53|413.64|411.24|414.08|411.68|413.64|411.24|0
1650959940000|2022-04-26 07:59:00|413.5|411.1|413.21|410.81|413.5|411.1|413.21|410.81|0
1650959950000|2022-04-26 07:59:10|413.36|410.96|413.5|411.1|413.5|411.1|413.36|410.96|0
1650959960000|2022-04-26 07:59:20|413.36|410.96|413.21|410.81|413.36|410.96|413.14|410.74|0
1650959970000|2022-04-26 07:59:30|413.14|410.74|413.29|410.89|413.36|410.96|413.14|410.74|0
1650959980000|2022-04-26 07:59:40|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1650959990000|2022-04-26 07:59:50|413.29|410.89|413.43|411.03|413.43|411.03|413.29|410.89|0
1650960000000|2022-04-26 08:00:00|413.57|411.17|413.64|411.24|413.79|411.39|413.57|411.17|0
1650960010000|2022-04-26 08:00:10|413.79|411.39|414.01|411.61|414.01|411.61|413.79|411.39|0
1650960020000|2022-04-26 08:00:20|413.93|411.53|414.08|411.68|414.08|411.68|413.93|411.53|0
1650960030000|2022-04-26 08:00:30|413.93|411.53|413.79|411.39|413.93|411.53|413.79|411.39|0
1650960040000|2022-04-26 08:00:40|413.72|411.32|413.64|411.24|413.72|411.32|413.64|411.24|0
1650960050000|2022-04-26 08:00:50|413.57|411.17|413.14|410.74|413.57|411.17|413.14|410.74|0
1650960060000|2022-04-26 08:01:00|412.85|410.45|412.63|410.23|412.85|410.45|412.63|410.23|0
1650960070000|2022-04-26 08:01:10|412.78|410.38|412.49|410.09|412.78|410.38|412.49|410.09|0
1650960080000|2022-04-26 08:01:20|412.42|410.02|412.78|410.38|412.78|410.38|412.42|410.02|0
1650960090000|2022-04-26 08:01:30|413.07|410.67|413|410.6|413.21|410.81|413|410.6|0
1650960100000|2022-04-26 08:01:40|413.14|410.74|413.35|410.95|413.35|410.95|413.14|410.74|0
1650960110000|2022-04-26 08:01:50|413.21|410.81|413.07|410.67|413.21|410.81|413.07|410.67|0
1650960120000|2022-04-26 08:02:00|412.92|410.52|412.35|409.95|412.92|410.52|412.35|409.95|0
1650960130000|2022-04-26 08:02:10|412.2|409.8|411.91|409.51|412.2|409.8|411.91|409.51|0
1650960140000|2022-04-26 08:02:20|411.2|408.8|411.63|409.23|411.63|409.23|411.2|408.8|0
1650960150000|2022-04-26 08:02:30|411.7|409.3|411.48|409.08|411.85|409.45|411.48|409.08|0
1650960160000|2022-04-26 08:02:40|411.63|409.23|411.63|409.23|411.63|409.23|411.48|409.08|0
1650960170000|2022-04-26 08:02:50|411.77|409.37|411.77|409.37|411.91|409.51|411.77|409.37|0
1650960180000|2022-04-26 08:03:00|411.63|409.23|411.77|409.37|411.77|409.37|411.63|409.23|0
1650960190000|2022-04-26 08:03:10|411.63|409.23|411.77|409.37|411.77|409.37|411.63|409.23|0
1650960200000|2022-04-26 08:03:20|411.91|409.51|412.35|409.95|412.35|409.95|411.77|409.37|0
1650960210000|2022-04-26 08:03:30|412.06|409.66|412.56|410.16|412.56|410.16|412.06|409.66|0
1650960220000|2022-04-26 08:03:40|412.63|410.23|413.07|410.67|413.07|410.67|412.49|410.09|0
1650960230000|2022-04-26 08:03:50|413.21|410.81|413.28|410.88|413.35|410.95|413.21|410.81|0
1650960240000|2022-04-26 08:04:00|413.35|410.95|414.08|411.68|414.08|411.68|413.35|410.95|0
1650960250000|2022-04-26 08:04:10|414.22|411.82|414.36|411.96|414.36|411.96|414.22|411.82|0
1650960260000|2022-04-26 08:04:20|414.15|411.75|414.07|411.67|414.22|411.82|414.07|411.67|0
1650960270000|2022-04-26 08:04:30|414.01|411.61|413.64|411.24|414.01|411.61|413.64|411.24|0
1650960280000|2022-04-26 08:04:40|413.5|411.1|413.79|411.39|413.79|411.39|413.5|411.1|0
1650960290000|2022-04-26 08:04:50|414.07|411.67|413.5|411.1|414.07|411.67|413.5|411.1|0
1650960300000|2022-04-26 08:05:00|413.57|411.17|413.5|411.1|413.57|411.17|413.5|411.1|0
1650960310000|2022-04-26 08:05:10|413.64|411.24|413.64|411.24|413.79|411.39|413.64|411.24|0
1650960320000|2022-04-26 08:05:20|413.72|411.32|413.72|411.32|413.79|411.39|413.72|411.32|0
1650960330000|2022-04-26 08:05:30|413.5|411.1|413.21|410.81|413.5|411.1|413.21|410.81|0
1650960340000|2022-04-26 08:05:40|413.06|410.66|413.28|410.88|413.28|410.88|413.06|410.66|0
1650960350000|2022-04-26 08:05:50|413.14|410.74|412.92|410.52|413.14|410.74|412.92|410.52|0
1650960360000|2022-04-26 08:06:00|412.63|410.23|412.78|410.38|412.78|410.38|412.63|410.23|0
1650960370000|2022-04-26 08:06:10|412.92|410.52|412.63|410.23|412.92|410.52|412.2|409.8|0
1650960380000|2022-04-26 08:06:20|412.78|410.38|412.71|410.31|412.78|410.38|412.63|410.23|0
1650960390000|2022-04-26 08:06:30|412.78|410.38|412.78|410.38|412.85|410.45|412.78|410.38|0
1650960400000|2022-04-26 08:06:40|412.92|410.52|412.92|410.52|412.92|410.52|412.92|410.52|0
1650960410000|2022-04-26 08:06:50|412.78|410.38|413.21|410.81|413.21|410.81|412.78|410.38|0
1650960420000|2022-04-26 08:07:00|413.14|410.74|413.35|410.95|413.35|410.95|413.14|410.74|0
1650960430000|2022-04-26 08:07:10|413.5|411.1|412.92|410.52|413.5|411.1|412.92|410.52|0
1650960440000|2022-04-26 08:07:20|412.78|410.38|412.78|410.38|412.78|410.38|412.63|410.23|0
1650960450000|2022-04-26 08:07:30|412.34|409.94|412.34|409.94|412.34|409.94|412.27|409.87|0
1650960460000|2022-04-26 08:07:40|412.2|409.8|412.42|410.02|412.42|410.02|412.2|409.8|0
1650960470000|2022-04-26 08:07:50|412.27|409.87|411.91|409.51|412.27|409.87|411.91|409.51|0
1650960480000|2022-04-26 08:08:00|411.77|409.37|411.91|409.51|411.91|409.51|411.77|409.37|0
1650960490000|2022-04-26 08:08:10|411.77|409.37|411.91|409.51|411.91|409.51|411.48|409.08|0
1650960500000|2022-04-26 08:08:20|411.99|409.59|411.91|409.51|411.99|409.59|411.77|409.37|0
1650960510000|2022-04-26 08:08:30|412.06|409.66|411.77|409.37|412.49|410.09|411.77|409.37|0
1650960520000|2022-04-26 08:08:40|411.84|409.44|411.77|409.37|411.84|409.44|411.77|409.37|0
1650960530000|2022-04-26 08:08:50|411.7|409.3|411.77|409.37|411.77|409.37|411.7|409.3|0
1650960540000|2022-04-26 08:09:00|411.84|409.44|412.06|409.66|412.2|409.8|411.84|409.44|0
1650960550000|2022-04-26 08:09:10|411.99|409.59|412.42|410.02|412.92|410.52|411.99|409.59|0
1650960560000|2022-04-26 08:09:20|412.34|409.94|412.56|410.16|412.56|410.16|412.34|409.94|0
1650960570000|2022-04-26 08:09:30|412.42|410.02|412.49|410.09|412.49|410.09|412.34|409.94|0
1650960580000|2022-04-26 08:09:40|412.34|409.94|412.2|409.8|412.34|409.94|412.2|409.8|0
1650960590000|2022-04-26 08:09:50|412.34|409.94|412.49|410.09|412.49|410.09|412.34|409.94|0
1650960600000|2022-04-26 08:10:00|412.2|409.8|412.27|409.87|412.63|410.23|412.2|409.8|0
1650960610000|2022-04-26 08:10:10|411.84|409.44|411.48|409.08|411.84|409.44|411.19|408.79|0
1650960620000|2022-04-26 08:10:20|411.41|409.01|411.41|409.01|411.41|409.01|411.41|409.01|0
1650960630000|2022-04-26 08:10:30|411.27|408.87|410.91|408.51|411.27|408.87|410.91|408.51|0
1650960640000|2022-04-26 08:10:40|410.9|408.5|410.84|408.44|410.98|408.58|410.84|408.44|0
1650960650000|2022-04-26 08:10:50|410.69|408.29|410.62|408.22|410.69|408.29|410.47|408.07|0
1650960660000|2022-04-26 08:11:00|410.55|408.15|410.47|408.07|410.55|408.15|410.33|407.93|0
1650960670000|2022-04-26 08:11:10|410.33|407.93|410.04|407.64|410.33|407.93|410.04|407.64|0
1650960680000|2022-04-26 08:11:20|410.19|407.79|410.33|407.93|410.33|407.93|410.19|407.79|0
1650960690000|2022-04-26 08:11:30|410.47|408.07|410.47|408.07|410.47|408.07|410.47|408.07|0
1650960700000|2022-04-26 08:11:40|410.33|407.93|410.76|408.36|410.76|408.36|410.33|407.93|0
1650960710000|2022-04-26 08:11:50|410.55|408.15|410.19|407.79|410.55|408.15|410.19|407.79|0
1650960720000|2022-04-26 08:12:00|410.33|407.93|410.47|408.07|410.62|408.22|410.33|407.93|0
1650960730000|2022-04-26 08:12:10|410.76|408.36|410.9|408.5|410.9|408.5|410.76|408.36|0
1650960740000|2022-04-26 08:12:20|411.19|408.79|410.9|408.5|411.19|408.79|410.9|408.5|0
1650960750000|2022-04-26 08:12:30|410.76|408.36|411.05|408.65|411.05|408.65|410.76|408.36|0
1650960760000|2022-04-26 08:12:40|411.12|408.72|411.05|408.65|411.19|408.79|411.05|408.65|0
1650960770000|2022-04-26 08:12:50|411.12|408.72|410.98|408.58|411.12|408.72|410.98|408.58|0
1650960780000|2022-04-26 08:13:00|411.12|408.72|411.55|409.15|411.7|409.3|411.12|408.72|0
1650960790000|2022-04-26 08:13:10|411.48|409.08|411.27|408.87|411.48|409.08|411.27|408.87|0
1650960800000|2022-04-26 08:13:20|411.12|408.72|411.05|408.65|411.19|408.79|411.05|408.65|0
1650960810000|2022-04-26 08:13:30|411.12|408.72|411.33|408.93|411.48|409.08|411.12|408.72|0
1650960820000|2022-04-26 08:13:40|411.19|408.79|411.05|408.65|411.19|408.79|411.05|408.65|0
1650960830000|2022-04-26 08:13:50|410.83|408.43|410.76|408.36|410.83|408.43|410.62|408.22|0
1650960840000|2022-04-26 08:14:00|411.05|408.65|410.9|408.5|411.05|408.65|410.76|408.36|0
1650960850000|2022-04-26 08:14:10|410.98|408.58|411.05|408.65|411.05|408.65|410.9|408.5|0
1650960860000|2022-04-26 08:14:20|411.19|408.79|411.05|408.65|411.33|408.93|411.05|408.65|0
1650960870000|2022-04-26 08:14:30|410.83|408.43|410.62|408.22|410.83|408.43|410.62|408.22|0
1650960880000|2022-04-26 08:14:40|410.55|408.15|409.9|407.5|410.55|408.15|409.9|407.5|0
1650960890000|2022-04-26 08:14:50|409.76|407.36|410.04|407.64|410.04|407.64|409.76|407.36|0
1650960900000|2022-04-26 08:15:00|409.97|407.57|409.83|407.43|409.97|407.57|409.83|407.43|0
1650960910000|2022-04-26 08:15:10|409.9|407.5|409.76|407.36|409.9|407.5|409.76|407.36|0
1650960920000|2022-04-26 08:15:20|409.61|407.21|409.54|407.14|409.61|407.21|409.54|407.14|0
1650960930000|2022-04-26 08:15:30|409.61|407.21|409.76|407.36|409.76|407.36|409.61|407.21|0
1650960940000|2022-04-26 08:15:40|409.83|407.43|409.18|406.78|409.83|407.43|409.18|406.78|0
1650960950000|2022-04-26 08:15:50|409.33|406.93|409.18|406.78|409.33|406.93|409.18|406.78|0
1650960960000|2022-04-26 08:16:00|409.04|406.64|408.9|406.5|409.04|406.64|408.75|406.35|0
1650960970000|2022-04-26 08:16:10|408.75|406.35|408.9|406.5|408.9|406.5|408.75|406.35|0
1650960980000|2022-04-26 08:16:20|408.83|406.43|408.83|406.43|408.9|406.5|408.75|406.35|0
1650960990000|2022-04-26 08:16:30|408.9|406.5|408.75|406.35|408.9|406.5|408.75|406.35|0
1650961000000|2022-04-26 08:16:40|409.04|406.64|408.9|406.5|409.04|406.64|408.9|406.5|0
1650961010000|2022-04-26 08:16:50|409.04|406.64|408.9|406.5|409.04|406.64|408.9|406.5|0
1650961020000|2022-04-26 08:17:00|409.32|406.92|408.9|406.5|409.32|406.92|408.9|406.5|0
1650961030000|2022-04-26 08:17:10|408.75|406.35|408.97|406.57|408.97|406.57|408.75|406.35|0
1650961040000|2022-04-26 08:17:20|409.04|406.64|409.32|406.92|409.32|406.92|409.04|406.64|0
1650961050000|2022-04-26 08:17:30|409.75|407.35|409.47|407.07|409.9|407.5|409.47|407.07|0
1650961060000|2022-04-26 08:17:40|409.54|407.14|409.18|406.78|409.54|407.14|409.18|406.78|0
1650961070000|2022-04-26 08:17:50|409.11|406.71|409.18|406.78|409.18|406.78|409.11|406.71|0
1650961080000|2022-04-26 08:18:00|409.04|406.64|408.89|406.49|409.04|406.64|408.89|406.49|0
1650961090000|2022-04-26 08:18:10|408.97|406.57|408.61|406.21|408.97|406.57|408.61|406.21|0
1650961100000|2022-04-26 08:18:20|408.75|406.35|408.75|406.35|408.75|406.35|408.61|406.21|0
1650961110000|2022-04-26 08:18:30|408.68|406.28|408.32|405.92|408.68|406.28|408.32|405.92|0
1650961120000|2022-04-26 08:18:40|408.4|406|408.47|406.07|408.47|406.07|408.32|405.92|0
1650961130000|2022-04-26 08:18:50|408.32|405.92|408.32|405.92|408.32|405.92|408.32|405.92|0
1650961140000|2022-04-26 08:19:00|408.25|405.85|408.04|405.64|408.25|405.85|408.04|405.64|0
1650961150000|2022-04-26 08:19:10|407.89|405.49|407.97|405.57|408.04|405.64|407.89|405.49|0
1650961160000|2022-04-26 08:19:20|408.4|406|408.18|405.78|408.4|406|408.18|405.78|0
1650961170000|2022-04-26 08:19:30|408.04|405.64|407.97|405.57|408.04|405.64|407.89|405.49|0
1650961180000|2022-04-26 08:19:40|407.89|405.49|408.61|406.21|408.61|406.21|407.89|405.49|0
1650961190000|2022-04-26 08:19:50|408.68|406.28|408.75|406.35|408.75|406.35|408.68|406.28|0
1650961200000|2022-04-26 08:20:00|408.89|406.49|408.75|406.35|408.89|406.49|408.75|406.35|0
1650961210000|2022-04-26 08:20:10|408.32|405.92|408.18|405.78|408.32|405.92|408.18|405.78|0
1650961220000|2022-04-26 08:20:20|407.75|405.35|408.18|405.78|408.25|405.85|407.75|405.35|0
1650961230000|2022-04-26 08:20:30|408.32|405.92|408.25|405.85|408.32|405.92|408.25|405.85|0
1650961240000|2022-04-26 08:20:40|408.18|405.78|407.75|405.35|408.18|405.78|407.75|405.35|0
1650961250000|2022-04-26 08:20:50|407.82|405.42|407.89|405.49|407.89|405.49|407.82|405.42|0
1650961260000|2022-04-26 08:21:00|407.75|405.35|407.89|405.49|407.89|405.49|407.75|405.35|0
1650961270000|2022-04-26 08:21:10|407.75|405.35|407.68|405.28|407.82|405.42|407.68|405.28|0
1650961280000|2022-04-26 08:21:20|407.61|405.21|407.75|405.35|407.75|405.35|407.54|405.14|0
1650961290000|2022-04-26 08:21:30|407.61|405.21|407.75|405.35|407.75|405.35|407.61|405.21|0
1650961300000|2022-04-26 08:21:40|407.82|405.42|407.75|405.35|407.89|405.49|407.75|405.35|0
1650961320000|2022-04-26 08:22:00|407.61|405.21|407.61|405.21|407.89|405.49|407.61|405.21|0
1650961330000|2022-04-26 08:22:10|407.46|405.06|407.46|405.06|407.46|405.06|407.39|404.99|0
1650961340000|2022-04-26 08:22:20|407.39|404.99|407.39|404.99|407.39|404.99|407.32|404.92|0
1650961350000|2022-04-26 08:22:30|407.32|404.92|407.04|404.64|407.32|404.92|407.04|404.64|0
1650961360000|2022-04-26 08:22:40|407.11|404.71|406.97|404.57|407.18|404.78|406.89|404.49|0
1650961370000|2022-04-26 08:22:50|406.89|404.49|406.97|404.57|407.11|404.71|406.89|404.49|0
1650961380000|2022-04-26 08:23:00|407.03|404.63|406.89|404.49|407.18|404.78|406.89|404.49|0
1650961390000|2022-04-26 08:23:10|406.75|404.35|406.89|404.49|406.89|404.49|406.75|404.35|0
1650961400000|2022-04-26 08:23:20|406.97|404.57|406.75|404.35|406.97|404.57|406.75|404.35|0
1650961410000|2022-04-26 08:23:30|406.89|404.49|406.61|404.21|406.89|404.49|406.46|404.06|0
1650961420000|2022-04-26 08:23:40|406.75|404.35|406.68|404.28|406.89|404.49|406.68|404.28|0
1650961430000|2022-04-26 08:23:50|406.46|404.06|406.61|404.21|406.82|404.42|406.46|404.06|0
1650961440000|2022-04-26 08:24:00|406.54|404.14|406.32|403.92|406.61|404.21|406.32|403.92|0
1650961450000|2022-04-26 08:24:10|406.46|404.06|407.03|404.63|407.03|404.63|406.46|404.06|0
1650961460000|2022-04-26 08:24:20|406.89|404.49|407.25|404.85|407.25|404.85|406.89|404.49|0
1650961470000|2022-04-26 08:24:30|407.03|404.63|407.03|404.63|407.18|404.78|407.03|404.63|0
1650961480000|2022-04-26 08:24:40|406.97|404.57|406.61|404.21|406.97|404.57|406.54|404.14|0
1650961490000|2022-04-26 08:24:50|406.46|404.06|406.46|404.06|406.61|404.21|406.46|404.06|0
1650961500000|2022-04-26 08:25:00|406.04|403.64|406.04|403.64|406.04|403.64|406.04|403.64|0
1650961510000|2022-04-26 08:25:10|406.18|403.78|406.18|403.78|406.32|403.92|406.18|403.78|0
1650961520000|2022-04-26 08:25:20|406.11|403.71|406.32|403.92|406.32|403.92|406.04|403.64|0
1650961530000|2022-04-26 08:25:30|406.61|404.21|406.75|404.35|406.75|404.35|406.61|404.21|0
1650961540000|2022-04-26 08:25:40|406.89|404.49|406.89|404.49|406.89|404.49|406.89|404.49|0
1650961550000|2022-04-26 08:25:50|406.82|404.42|406.82|404.42|406.89|404.49|406.82|404.42|0
1650961560000|2022-04-26 08:26:00|406.89|404.49|407.03|404.63|407.03|404.63|406.89|404.49|0
1650961570000|2022-04-26 08:26:10|406.97|404.57|407.03|404.63|407.11|404.71|406.97|404.57|0
1650961580000|2022-04-26 08:26:20|407.32|404.92|407.03|404.63|407.32|404.92|406.96|404.56|0
1650961590000|2022-04-26 08:26:30|407.11|404.71|407.32|404.92|407.32|404.92|407.11|404.71|0
1650961600000|2022-04-26 08:26:40|407.25|404.85|407.68|405.28|407.68|405.28|407.25|404.85|0
1650961610000|2022-04-26 08:26:50|407.6|405.2|407.54|405.14|407.6|405.2|407.54|405.14|0
1650961620000|2022-04-26 08:27:00|407.6|405.2|407.6|405.2|407.68|405.28|407.6|405.2|0
1650961630000|2022-04-26 08:27:10|407.75|405.35|407.32|404.92|407.75|405.35|407.32|404.92|0
1650961640000|2022-04-26 08:27:20|407.18|404.78|407.03|404.63|407.18|404.78|407.03|404.63|0
1650961650000|2022-04-26 08:27:30|406.96|404.56|407.11|404.71|407.11|404.71|406.96|404.56|0
1650961660000|2022-04-26 08:27:40|407.18|404.78|407.03|404.63|407.18|404.78|406.89|404.49|0
1650961670000|2022-04-26 08:27:50|407.32|404.92|407.25|404.85|407.32|404.92|407.25|404.85|0
1650961680000|2022-04-26 08:28:00|407.18|404.78|406.89|404.49|407.18|404.78|406.82|404.42|0
1650961690000|2022-04-26 08:28:10|407.03|404.63|406.75|404.35|407.03|404.63|406.75|404.35|0
1650961700000|2022-04-26 08:28:20|406.82|404.42|407.03|404.63|407.03|404.63|406.82|404.42|0
1650961720000|2022-04-26 08:28:40|406.96|404.56|407.11|404.71|407.11|404.71|406.96|404.56|0
1650961730000|2022-04-26 08:28:50|407.03|404.63|407.03|404.63|407.03|404.63|406.96|404.56|0
1650961740000|2022-04-26 08:29:00|406.96|404.56|407.11|404.71|407.11|404.71|406.96|404.56|0
1650961750000|2022-04-26 08:29:10|407.03|404.63|406.89|404.49|407.03|404.63|406.82|404.42|0
1650961770000|2022-04-26 08:29:30|406.96|404.56|406.96|404.56|407.11|404.71|406.96|404.56|0
1650961780000|2022-04-26 08:29:40|406.89|404.49|406.82|404.42|406.89|404.49|406.82|404.42|0
1650961790000|2022-04-26 08:29:50|407.03|404.63|406.96|404.56|407.03|404.63|406.96|404.56|0
1650961800000|2022-04-26 08:30:00|406.75|404.35|406.6|404.2|406.89|404.49|406.6|404.2|0
1650961810000|2022-04-26 08:30:10|406.75|404.35|407.03|404.63|407.03|404.63|406.75|404.35|0
1650961820000|2022-04-26 08:30:20|406.96|404.56|406.96|404.56|407.03|404.63|406.96|404.56|0
1650961830000|2022-04-26 08:30:30|407.46|405.06|407.32|404.92|407.46|405.06|407.32|404.92|0
1650961840000|2022-04-26 08:30:40|407.75|405.35|407.96|405.56|407.96|405.56|407.75|405.35|0
1650961850000|2022-04-26 08:30:50|408.03|405.63|408.17|405.77|408.17|405.77|407.89|405.49|0
1650961860000|2022-04-26 08:31:00|408.11|405.71|408.11|405.71|408.11|405.71|408.03|405.63|0
1650961870000|2022-04-26 08:31:10|408.03|405.63|408.11|405.71|408.11|405.71|407.75|405.35|0
1650961880000|2022-04-26 08:31:20|408.17|405.77|409.45|407.05|409.45|407.05|408.17|405.77|0
1650961890000|2022-04-26 08:31:30|409.74|407.34|409.73|407.33|409.81|407.41|409.73|407.33|0
1650961900000|2022-04-26 08:31:40|409.67|407.27|409.73|407.33|409.73|407.33|409.67|407.27|0
1650961910000|2022-04-26 08:31:50|409.59|407.19|408.46|406.06|409.73|407.33|408.38|405.98|0
1650961920000|2022-04-26 08:32:00|408.67|406.27|408.38|405.98|408.67|406.27|408.38|405.98|0
1650961930000|2022-04-26 08:32:10|408.46|406.06|408.81|406.41|408.81|406.41|408.38|405.98|0
1650961940000|2022-04-26 08:32:20|408.74|406.34|408.81|406.41|408.96|406.56|408.74|406.34|0
1650961950000|2022-04-26 08:32:30|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1650961960000|2022-04-26 08:32:40|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650961970000|2022-04-26 08:32:50|408.67|406.27|408.67|406.27|408.81|406.41|408.53|406.13|0
1650961980000|2022-04-26 08:33:00|408.53|406.13|408.53|406.13|408.53|406.13|408.53|406.13|0
1650961990000|2022-04-26 08:33:10|408.96|406.56|409.03|406.63|409.03|406.63|408.96|406.56|0
1650962000000|2022-04-26 08:33:20|409.1|406.7|408.96|406.56|409.1|406.7|408.96|406.56|0
1650962010000|2022-04-26 08:33:30|408.81|406.41|408.46|406.06|408.81|406.41|408.46|406.06|0
1650962020000|2022-04-26 08:33:40|408.53|406.13|408.38|405.98|408.53|406.13|408.38|405.98|0
1650962030000|2022-04-26 08:33:50|408.31|405.91|408.38|405.98|408.38|405.98|408.31|405.91|0
1650962040000|2022-04-26 08:34:00|408.53|406.13|408.74|406.34|408.74|406.34|408.53|406.13|0
1650962050000|2022-04-26 08:34:10|408.81|406.41|408.53|406.13|408.81|406.41|408.53|406.13|0
1650962060000|2022-04-26 08:34:20|408.46|406.06|408.38|405.98|408.46|406.06|408.38|405.98|0
1650962080000|2022-04-26 08:34:40|408.31|405.91|408.03|405.63|408.31|405.91|408.03|405.63|0
1650962090000|2022-04-26 08:34:50|407.95|405.55|407.74|405.34|407.95|405.55|407.74|405.34|0
1650962100000|2022-04-26 08:35:00|407.81|405.41|407.88|405.48|407.95|405.55|407.81|405.41|0
1650962110000|2022-04-26 08:35:10|407.81|405.41|408.03|405.63|408.1|405.7|407.81|405.41|0
1650962120000|2022-04-26 08:35:20|408.1|405.7|408.24|405.84|408.24|405.84|408.1|405.7|0
1650962130000|2022-04-26 08:35:30|408.38|405.98|408.31|405.91|408.38|405.98|408.24|405.84|0
1650962140000|2022-04-26 08:35:40|408.24|405.84|408.24|405.84|408.24|405.84|408.17|405.77|0
1650962150000|2022-04-26 08:35:50|408.17|405.77|408.24|405.84|408.24|405.84|408.1|405.7|0
1650962160000|2022-04-26 08:36:00|408.38|405.98|408.6|406.2|408.67|406.27|408.38|405.98|0
1650962170000|2022-04-26 08:36:10|408.81|406.41|408.95|406.55|408.95|406.55|408.81|406.41|0
1650962180000|2022-04-26 08:36:20|409.03|406.63|408.95|406.55|409.03|406.63|408.95|406.55|0
1650962190000|2022-04-26 08:36:30|409.24|406.84|409.17|406.77|409.24|406.84|409.17|406.77|0
1650962200000|2022-04-26 08:36:40|409.24|406.84|409.32|406.92|409.38|406.98|409.24|406.84|0
1650962210000|2022-04-26 08:36:50|409.03|406.63|409.1|406.7|409.1|406.7|408.95|406.55|0
1650962220000|2022-04-26 08:37:00|409.24|406.84|409.38|406.98|409.38|406.98|409.24|406.84|0
1650962230000|2022-04-26 08:37:10|409.53|407.13|409.46|407.06|409.53|407.13|409.38|406.98|0
1650962240000|2022-04-26 08:37:20|409.53|407.13|409.38|406.98|409.53|407.13|409.38|406.98|0
1650962250000|2022-04-26 08:37:30|409.53|407.13|409.53|407.13|409.67|407.27|409.53|407.13|0
1650962260000|2022-04-26 08:37:40|409.6|407.2|409.38|406.98|409.6|407.2|409.38|406.98|0
1650962270000|2022-04-26 08:37:50|409.17|406.77|409.24|406.84|409.24|406.84|409.17|406.77|0
1650962280000|2022-04-26 08:38:00|409.1|406.7|409.24|406.84|409.24|406.84|409.1|406.7|0
1650962290000|2022-04-26 08:38:10|409.32|406.92|409.38|406.98|409.38|406.98|409.32|406.92|0
1650962300000|2022-04-26 08:38:20|409.32|406.92|409.17|406.77|409.32|406.92|409.17|406.77|0
1650962310000|2022-04-26 08:38:30|409.1|406.7|409.03|406.63|409.1|406.7|409.03|406.63|0
1650962320000|2022-04-26 08:38:40|408.88|406.48|409.03|406.63|409.03|406.63|408.88|406.48|0
1650962330000|2022-04-26 08:38:50|408.88|406.48|408.88|406.48|408.95|406.55|408.88|406.48|0
1650962340000|2022-04-26 08:39:00|408.95|406.55|409.1|406.7|409.1|406.7|408.95|406.55|0
1650962350000|2022-04-26 08:39:10|409.24|406.84|409.1|406.7|409.24|406.84|408.95|406.55|0
1650962360000|2022-04-26 08:39:20|409.24|406.84|409.17|406.77|409.24|406.84|409.1|406.7|0
1650962370000|2022-04-26 08:39:30|409.38|406.98|409.53|407.13|409.6|407.2|409.38|406.98|0
1650962380000|2022-04-26 08:39:40|409.38|406.98|409.31|406.91|409.38|406.98|409.31|406.91|0
1650962390000|2022-04-26 08:39:50|409.24|406.84|409.24|406.84|409.31|406.91|409.24|406.84|0
1650962400000|2022-04-26 08:40:00|409.17|406.77|409.03|406.63|409.17|406.77|409.03|406.63|0
1650962410000|2022-04-26 08:40:10|409.1|406.7|409.24|406.84|409.24|406.84|409.1|406.7|0
1650962420000|2022-04-26 08:40:20|409.1|406.7|409.17|406.77|409.24|406.84|409.1|406.7|0
1650962430000|2022-04-26 08:40:30|409.1|406.7|409.03|406.63|409.1|406.7|409.03|406.63|0
1650962440000|2022-04-26 08:40:40|408.95|406.55|409.03|406.63|409.03|406.63|408.95|406.55|0
1650962450000|2022-04-26 08:40:50|409.1|406.7|409.1|406.7|409.24|406.84|409.1|406.7|0
1650962460000|2022-04-26 08:41:00|409.03|406.63|409.1|406.7|409.1|406.7|408.81|406.41|0
1650962480000|2022-04-26 08:41:20|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1650962490000|2022-04-26 08:41:30|408.88|406.48|408.88|406.48|408.88|406.48|408.81|406.41|0
1650962500000|2022-04-26 08:41:40|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1650962510000|2022-04-26 08:41:50|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650962520000|2022-04-26 08:42:00|408.67|406.27|408.67|406.27|408.67|406.27|408.6|406.2|0
1650962530000|2022-04-26 08:42:10|408.52|406.12|408.67|406.27|408.67|406.27|408.52|406.12|0
1650962540000|2022-04-26 08:42:20|408.81|406.41|409.1|406.7|409.1|406.7|408.81|406.41|0
1650962550000|2022-04-26 08:42:30|408.95|406.55|408.67|406.27|408.95|406.55|408.67|406.27|0
1650962560000|2022-04-26 08:42:40|408.6|406.2|408.52|406.12|408.67|406.27|408.52|406.12|0
1650962570000|2022-04-26 08:42:50|408.38|405.98|408.52|406.12|408.52|406.12|408.38|405.98|0
1650962580000|2022-04-26 08:43:00|408.31|405.91|408.24|405.84|408.45|406.05|408.24|405.84|0
1650962590000|2022-04-26 08:43:10|408.17|405.77|407.81|405.41|408.17|405.77|407.81|405.41|0
1650962600000|2022-04-26 08:43:20|407.74|405.34|407.66|405.26|407.81|405.41|407.66|405.26|0
1650962610000|2022-04-26 08:43:30|407.74|405.34|407.81|405.41|407.81|405.41|407.74|405.34|0
1650962620000|2022-04-26 08:43:40|407.95|405.55|408.52|406.12|408.52|406.12|407.95|405.55|0
1650962630000|2022-04-26 08:43:50|408.74|406.34|408.66|406.26|408.95|406.55|408.66|406.26|0
1650962640000|2022-04-26 08:44:00|408.81|406.41|409.09|406.69|409.09|406.69|408.81|406.41|0
1650962650000|2022-04-26 08:44:10|409.24|406.84|409.24|406.84|409.24|406.84|409.24|406.84|0
1650962660000|2022-04-26 08:44:20|409.09|406.69|408.88|406.48|409.09|406.69|408.88|406.48|0
1650962670000|2022-04-26 08:44:30|408.81|406.41|408.52|406.12|408.81|406.41|408.52|406.12|0
1650962680000|2022-04-26 08:44:40|408.6|406.2|408.66|406.26|408.66|406.26|408.6|406.2|0
1650962690000|2022-04-26 08:44:50|408.6|406.2|408.52|406.12|408.6|406.2|408.52|406.12|0
1650962700000|2022-04-26 08:45:00|408.6|406.2|408.6|406.2|408.66|406.26|408.52|406.12|0
1650962710000|2022-04-26 08:45:10|408.52|406.12|408.09|405.69|408.52|406.12|408.09|405.69|0
1650962720000|2022-04-26 08:45:20|408.02|405.62|408.02|405.62|408.02|405.62|408.02|405.62|0
1650962730000|2022-04-26 08:45:30|408.09|405.69|408.09|405.69|408.09|405.69|407.95|405.55|0
1650962740000|2022-04-26 08:45:40|407.95|405.55|408.02|405.62|408.02|405.62|407.95|405.55|0
1650962750000|2022-04-26 08:45:50|407.95|405.55|408.02|405.62|408.02|405.62|407.95|405.55|0
1650962760000|2022-04-26 08:46:00|407.95|405.55|408.38|405.98|408.38|405.98|407.95|405.55|0
1650962770000|2022-04-26 08:46:10|408.66|406.26|408.66|406.26|408.88|406.48|408.66|406.26|0
1650962780000|2022-04-26 08:46:20|408.6|406.2|408.6|406.2|408.66|406.26|408.6|406.2|0
1650962790000|2022-04-26 08:46:30|408.66|406.26|408.74|406.34|408.74|406.34|408.66|406.26|0
1650962800000|2022-04-26 08:46:40|408.81|406.41|408.88|406.48|408.95|406.55|408.81|406.41|0
1650962810000|2022-04-26 08:46:50|408.81|406.41|408.74|406.34|408.81|406.41|408.66|406.26|0
1650962820000|2022-04-26 08:47:00|408.66|406.26|408.95|406.55|408.95|406.55|408.66|406.26|0
1650962840000|2022-04-26 08:47:20|408.88|406.48|408.95|406.55|408.95|406.55|408.81|406.41|0
1650962850000|2022-04-26 08:47:30|408.88|406.48|408.81|406.41|408.88|406.48|408.81|406.41|0
1650962860000|2022-04-26 08:47:40|408.52|406.12|408.45|406.05|408.52|406.12|408.45|406.05|0
1650962870000|2022-04-26 08:47:50|408.31|405.91|408.09|405.69|408.31|405.91|408.09|405.69|0
1650962880000|2022-04-26 08:48:00|408.02|405.62|407.8|405.4|408.02|405.62|407.8|405.4|0
1650962890000|2022-04-26 08:48:10|407.95|405.55|408.23|405.83|408.31|405.91|407.88|405.48|0
1650962900000|2022-04-26 08:48:20|408.16|405.76|407.95|405.55|408.16|405.76|407.95|405.55|0
1650962910000|2022-04-26 08:48:30|408.09|405.69|408.38|405.98|408.38|405.98|408.09|405.69|0
1650962920000|2022-04-26 08:48:40|408.23|405.83|408.52|406.12|408.52|406.12|408.23|405.83|0
1650962930000|2022-04-26 08:48:50|408.38|405.98|408.52|406.12|408.52|406.12|408.38|405.98|0
1650962940000|2022-04-26 08:49:00|408.74|406.34|408.74|406.34|408.81|406.41|408.74|406.34|0
1650962950000|2022-04-26 08:49:10|408.66|406.26|408.52|406.12|408.66|406.26|408.45|406.05|0
1650962960000|2022-04-26 08:49:20|408.38|405.98|408.52|406.12|408.52|406.12|408.38|405.98|0
1650962970000|2022-04-26 08:49:30|408.66|406.26|408.52|406.12|408.66|406.26|408.38|405.98|0
1650962980000|2022-04-26 08:49:40|408.59|406.19|408.66|406.26|408.66|406.26|408.52|406.12|0
1650962990000|2022-04-26 08:49:50|408.88|406.48|408.88|406.48|408.88|406.48|408.81|406.41|0
1650963000000|2022-04-26 08:50:00|408.81|406.41|408.81|406.41|408.81|406.41|408.66|406.26|0
1650963010000|2022-04-26 08:50:10|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1650963020000|2022-04-26 08:50:20|408.81|406.41|408.81|406.41|408.81|406.41|408.74|406.34|0
1650963030000|2022-04-26 08:50:30|408.52|406.12|408.45|406.05|408.52|406.12|408.45|406.05|0
1650963040000|2022-04-26 08:50:40|408.38|405.98|408.45|406.05|408.45|406.05|408.38|405.98|0
1650963050000|2022-04-26 08:50:50|408.74|406.34|408.66|406.26|408.81|406.41|408.66|406.26|0
1650963060000|2022-04-26 08:51:00|408.88|406.48|409.02|406.62|409.09|406.69|408.88|406.48|0
1650963070000|2022-04-26 08:51:10|408.95|406.55|408.88|406.48|409.02|406.62|408.88|406.48|0
1650963080000|2022-04-26 08:51:20|408.66|406.26|408.95|406.55|408.95|406.55|408.66|406.26|0
1650963090000|2022-04-26 08:51:30|409.24|406.84|409.31|406.91|409.31|406.91|409.24|406.84|0
1650963100000|2022-04-26 08:51:40|409.24|406.84|409.17|406.77|409.24|406.84|409.17|406.77|0
1650963110000|2022-04-26 08:51:50|409.09|406.69|409.02|406.62|409.09|406.69|408.95|406.55|0
1650963120000|2022-04-26 08:52:00|408.8|406.4|408.52|406.12|408.8|406.4|408.52|406.12|0
1650963130000|2022-04-26 08:52:10|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1650963140000|2022-04-26 08:52:20|407.95|405.55|407.95|405.55|408.09|405.69|407.95|405.55|0
1650963150000|2022-04-26 08:52:30|408.09|405.69|408.02|405.62|408.09|405.69|408.02|405.62|0
1650963160000|2022-04-26 08:52:40|408.09|405.69|408.09|405.69|408.09|405.69|407.95|405.55|0
1650963170000|2022-04-26 08:52:50|408.16|405.76|408.23|405.83|408.31|405.91|408.16|405.76|0
1650963180000|2022-04-26 08:53:00|408.37|405.97|408.31|405.91|408.37|405.97|408.23|405.83|0
1650963190000|2022-04-26 08:53:10|408.52|406.12|408.66|406.26|408.66|406.26|408.37|405.97|0
1650963200000|2022-04-26 08:53:20|408.59|406.19|408.52|406.12|408.59|406.19|408.52|406.12|0
1650963210000|2022-04-26 08:53:30|408.23|405.83|407.94|405.54|408.23|405.83|407.94|405.54|0
1650963220000|2022-04-26 08:53:40|407.8|405.4|407.52|405.12|407.8|405.4|407.52|405.12|0
1650963230000|2022-04-26 08:53:50|407.45|405.05|407.45|405.05|407.59|405.19|407.45|405.05|0
1650963240000|2022-04-26 08:54:00|407.37|404.97|407.09|404.69|407.37|404.97|407.09|404.69|0
1650963250000|2022-04-26 08:54:10|407.23|404.83|407.3|404.9|407.37|404.97|407.23|404.83|0
1650963260000|2022-04-26 08:54:20|407.23|404.83|407.37|404.97|407.37|404.97|407.16|404.76|0
1650963270000|2022-04-26 08:54:30|407.45|405.05|407.51|405.11|407.51|405.11|407.45|405.05|0
1650963280000|2022-04-26 08:54:40|407.45|405.05|408.09|405.69|408.09|405.69|407.45|405.05|0
1650963290000|2022-04-26 08:54:50|408.23|405.83|408.45|406.05|408.45|406.05|408.23|405.83|0
1650963300000|2022-04-26 08:55:00|408.23|405.83|408.23|405.83|408.23|405.83|408.16|405.76|0
1650963310000|2022-04-26 08:55:10|407.88|405.48|407.94|405.54|407.94|405.54|407.73|405.33|0
1650963320000|2022-04-26 08:55:20|407.88|405.48|407.8|405.4|407.88|405.48|407.8|405.4|0
1650963330000|2022-04-26 08:55:30|407.94|405.54|408.16|405.76|408.16|405.76|407.94|405.54|0
1650963340000|2022-04-26 08:55:40|408.23|405.83|408.37|405.97|408.37|405.97|408.23|405.83|0
1650963350000|2022-04-26 08:55:50|408.59|406.19|408.59|406.19|408.66|406.26|408.52|406.12|0
1650963360000|2022-04-26 08:56:00|408.52|406.12|408.23|405.83|408.52|406.12|408.23|405.83|0
1650963370000|2022-04-26 08:56:10|408.02|405.62|408.23|405.83|408.23|405.83|408.02|405.62|0
1650963380000|2022-04-26 08:56:20|408.09|405.69|408.16|405.76|408.16|405.76|408.09|405.69|0
1650963390000|2022-04-26 08:56:30|408.09|405.69|408.09|405.69|408.09|405.69|407.94|405.54|0
1650963400000|2022-04-26 08:56:40|408.02|405.62|407.94|405.54|408.02|405.62|407.94|405.54|0
1650963410000|2022-04-26 08:56:50|407.8|405.4|407.73|405.33|407.8|405.4|407.73|405.33|0
1650963420000|2022-04-26 08:57:00|407.66|405.26|407.87|405.47|407.87|405.47|407.66|405.26|0
1650963430000|2022-04-26 08:57:10|407.8|405.4|407.45|405.05|407.8|405.4|407.37|404.97|0
1650963440000|2022-04-26 08:57:20|407.51|405.11|407.51|405.11|407.51|405.11|407.51|405.11|0
1650963450000|2022-04-26 08:57:30|407.3|404.9|407.23|404.83|407.3|404.9|407.23|404.83|0
1650963460000|2022-04-26 08:57:40|407.08|404.68|407.08|404.68|407.16|404.76|407.08|404.68|0
1650963470000|2022-04-26 08:57:50|406.94|404.54|406.73|404.33|407.02|404.62|406.73|404.33|0
1650963480000|2022-04-26 08:58:00|406.16|403.76|406.08|403.68|406.51|404.11|406.08|403.68|0
1650963490000|2022-04-26 08:58:10|406.23|403.83|406.08|403.68|406.23|403.83|406.08|403.68|0
1650963500000|2022-04-26 08:58:20|405.94|403.54|406.51|404.11|406.51|404.11|405.94|403.54|0
1650963510000|2022-04-26 08:58:30|406.44|404.04|406.44|404.04|406.44|404.04|406.44|404.04|0
1650963520000|2022-04-26 08:58:40|406.8|404.4|406.8|404.4|406.8|404.4|406.73|404.33|0
1650963530000|2022-04-26 08:58:50|406.66|404.26|406.8|404.4|406.8|404.4|406.66|404.26|0
1650963540000|2022-04-26 08:59:00|406.94|404.54|406.8|404.4|406.94|404.54|406.8|404.4|0
1650963550000|2022-04-26 08:59:10|406.59|404.19|406.08|403.68|406.59|404.19|406.08|403.68|0
1650963560000|2022-04-26 08:59:20|405.94|403.54|405.94|403.54|406.02|403.62|405.94|403.54|0
1650963570000|2022-04-26 08:59:30|405.51|403.11|405.45|403.05|405.51|403.11|405.37|402.97|0
1650963580000|2022-04-26 08:59:40|405.37|402.97|405.09|402.69|405.37|402.97|405.09|402.69|0
1650963590000|2022-04-26 08:59:50|405.23|402.83|405.02|402.62|405.23|402.83|405.02|402.62|0
1650963600000|2022-04-26 09:00:00|404.66|402.26|404.94|402.54|405.3|402.9|404.66|402.26|0
1650963610000|2022-04-26 09:00:10|405.02|402.62|405.51|403.11|405.51|403.11|405.02|402.62|0
1650963620000|2022-04-26 09:00:20|405.66|403.26|405.66|403.26|405.66|403.26|405.59|403.19|0
1650963630000|2022-04-26 09:00:30|405.51|403.11|405.51|403.11|405.59|403.19|405.51|403.11|0
1650963640000|2022-04-26 09:00:40|405.37|402.97|405.66|403.26|405.66|403.26|405.37|402.97|0
1650963650000|2022-04-26 09:00:50|405.73|403.33|405.73|403.33|405.73|403.33|405.73|403.33|0
1650963660000|2022-04-26 09:01:00|405.66|403.26|405.59|403.19|405.66|403.26|405.44|403.04|0
1650963670000|2022-04-26 09:01:10|405.51|403.11|404.94|402.54|405.51|403.11|404.94|402.54|0
1650963680000|2022-04-26 09:01:20|405.16|402.76|405.09|402.69|405.23|402.83|405.09|402.69|0
1650963700000|2022-04-26 09:01:40|405.16|402.76|405.23|402.83|405.23|402.83|405.09|402.69|0
1650963710000|2022-04-26 09:01:50|405.16|402.76|405.09|402.69|405.16|402.76|404.94|402.54|0
1650963720000|2022-04-26 09:02:00|405.23|402.83|405.23|402.83|405.3|402.9|405.23|402.83|0
1650963730000|2022-04-26 09:02:10|405.16|402.76|405.51|403.11|405.51|403.11|405.16|402.76|0
1650963740000|2022-04-26 09:02:20|405.66|403.26|405.51|403.11|405.66|403.26|405.51|403.11|0
1650963750000|2022-04-26 09:02:30|405.44|403.04|405.44|403.04|405.51|403.11|405.37|402.97|0
1650963760000|2022-04-26 09:02:40|405.37|402.97|405.44|403.04|405.51|403.11|405.37|402.97|0
1650963770000|2022-04-26 09:02:50|405.51|403.11|405.94|403.54|405.94|403.54|405.51|403.11|0
1650963780000|2022-04-26 09:03:00|405.65|403.25|405.94|403.54|405.94|403.54|405.65|403.25|0
1650963790000|2022-04-26 09:03:10|405.87|403.47|405.59|403.19|405.87|403.47|405.59|403.19|0
1650963800000|2022-04-26 09:03:20|405.37|402.97|405.23|402.83|405.51|403.11|405.23|402.83|0
1650963810000|2022-04-26 09:03:30|405.37|402.97|405.51|403.11|405.51|403.11|405.37|402.97|0
1650963820000|2022-04-26 09:03:40|405.59|403.19|405.37|402.97|405.59|403.19|405.37|402.97|0
1650963830000|2022-04-26 09:03:50|405.23|402.83|405.08|402.68|405.23|402.83|405.08|402.68|0
1650963840000|2022-04-26 09:04:00|404.94|402.54|404.8|402.4|404.94|402.54|404.8|402.4|0
1650963850000|2022-04-26 09:04:10|404.94|402.54|404.94|402.54|404.94|402.54|404.8|402.4|0
1650963860000|2022-04-26 09:04:20|405.08|402.68|405.37|402.97|405.37|402.97|405.08|402.68|0
1650963870000|2022-04-26 09:04:30|405.51|403.11|405.65|403.25|405.65|403.25|405.51|403.11|0
1650963880000|2022-04-26 09:04:40|405.73|403.33|406.08|403.68|406.08|403.68|405.73|403.33|0
1650963890000|2022-04-26 09:04:50|406.22|403.82|406.22|403.82|406.22|403.82|406.08|403.68|0
1650963900000|2022-04-26 09:05:00|406.16|403.76|406.22|403.82|406.37|403.97|406.16|403.76|0
1650963910000|2022-04-26 09:05:10|406.37|403.97|406.8|404.4|406.8|404.4|406.37|403.97|0
1650963920000|2022-04-26 09:05:20|406.65|404.25|406.65|404.25|406.65|404.25|406.51|404.11|0
1650963930000|2022-04-26 09:05:30|406.8|404.4|406.94|404.54|406.94|404.54|406.8|404.4|0
1650963940000|2022-04-26 09:05:40|406.8|404.4|406.94|404.54|406.94|404.54|406.8|404.4|0
1650963960000|2022-04-26 09:06:00|407.08|404.68|407.01|404.61|407.16|404.76|407.01|404.61|0
1650963970000|2022-04-26 09:06:10|407.16|404.76|407.08|404.68|407.16|404.76|407.08|404.68|0
1650963980000|2022-04-26 09:06:20|406.65|404.25|406.51|404.11|406.65|404.25|406.51|404.11|0
1650963990000|2022-04-26 09:06:30|406.58|404.18|406.51|404.11|406.65|404.25|406.51|404.11|0
1650964000000|2022-04-26 09:06:40|406.22|403.82|406.44|404.04|406.44|404.04|406.22|403.82|0
1650964010000|2022-04-26 09:06:50|406.51|404.11|406.51|404.11|406.58|404.18|406.51|404.11|0
1650964020000|2022-04-26 09:07:00|406.58|404.18|406.37|403.97|406.58|404.18|406.37|403.97|0
1650964030000|2022-04-26 09:07:10|406.16|403.76|406.01|403.61|406.16|403.76|405.87|403.47|0
1650964040000|2022-04-26 09:07:20|405.94|403.54|405.94|403.54|405.94|403.54|405.94|403.54|0
1650964050000|2022-04-26 09:07:30|405.65|403.25|405.51|403.11|405.65|403.25|405.51|403.11|0
1650964060000|2022-04-26 09:07:40|405.58|403.18|405.08|402.68|405.58|403.18|405.08|402.68|0
1650964070000|2022-04-26 09:07:50|405.16|402.76|404.8|402.4|405.16|402.76|404.8|402.4|0
1650964080000|2022-04-26 09:08:00|404.94|402.54|404.87|402.47|404.94|402.54|404.87|402.47|0
1650964090000|2022-04-26 09:08:10|404.66|402.26|404.23|401.83|404.66|402.26|404.23|401.83|0
1650964100000|2022-04-26 09:08:20|404.3|401.9|404.37|401.97|404.37|401.97|404.3|401.9|0
1650964110000|2022-04-26 09:08:30|404.23|401.83|404.09|401.69|404.23|401.83|404.09|401.69|0
1650964120000|2022-04-26 09:08:40|404.37|401.97|404.23|401.83|404.37|401.97|404.23|401.83|0
1650964130000|2022-04-26 09:08:50|404.37|401.97|404.73|402.33|404.73|402.33|404.37|401.97|0
1650964140000|2022-04-26 09:09:00|404.8|402.4|405.08|402.68|405.08|402.68|404.8|402.4|0
1650964150000|2022-04-26 09:09:10|404.94|402.54|405.08|402.68|405.08|402.68|404.94|402.54|0
1650964160000|2022-04-26 09:09:20|405.22|402.82|405.08|402.68|405.22|402.82|404.8|402.4|0
1650964170000|2022-04-26 09:09:30|404.94|402.54|404.8|402.4|404.94|402.54|404.8|402.4|0
1650964180000|2022-04-26 09:09:40|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1650964190000|2022-04-26 09:09:50|405.08|402.68|405.08|402.68|405.08|402.68|405.08|402.68|0
1650964200000|2022-04-26 09:10:00|404.94|402.54|404.94|402.54|404.94|402.54|404.94|402.54|0
1650964210000|2022-04-26 09:10:10|404.65|402.25|404.65|402.25|404.65|402.25|404.65|402.25|0
1650964220000|2022-04-26 09:10:20|404.44|402.04|404.23|401.83|404.44|402.04|404.23|401.83|0
1650964230000|2022-04-26 09:10:30|404.3|401.9|404.37|401.97|404.37|401.97|404.3|401.9|0
1650964240000|2022-04-26 09:10:40|404.59|402.19|404.65|402.25|404.65|402.25|404.59|402.19|0
1650964250000|2022-04-26 09:10:50|404.8|402.4|404.87|402.47|404.87|402.47|404.8|402.4|0
1650964260000|2022-04-26 09:11:00|404.65|402.25|404.94|402.54|404.94|402.54|404.65|402.25|0
1650964270000|2022-04-26 09:11:10|404.8|402.4|404.94|402.54|404.94|402.54|404.51|402.11|0
1650964280000|2022-04-26 09:11:20|404.87|402.47|404.8|402.4|404.87|402.47|404.8|402.4|0
1650964290000|2022-04-26 09:11:30|404.94|402.54|404.73|402.33|404.94|402.54|404.65|402.25|0
1650964300000|2022-04-26 09:11:40|404.65|402.25|404.8|402.4|404.8|402.4|404.65|402.25|0
1650964310000|2022-04-26 09:11:50|405.15|402.75|405.01|402.61|405.15|402.75|404.8|402.4|0
1650964320000|2022-04-26 09:12:00|405.08|402.68|405.08|402.68|405.08|402.68|404.94|402.54|0
1650964330000|2022-04-26 09:12:10|405.51|403.11|405.37|402.97|405.51|403.11|405.37|402.97|0
1650964340000|2022-04-26 09:12:20|405.51|403.11|405.87|403.47|405.87|403.47|405.51|403.11|0
1650964350000|2022-04-26 09:12:30|405.94|403.54|405.79|403.39|405.94|403.54|405.79|403.39|0
1650964360000|2022-04-26 09:12:40|405.87|403.47|405.94|403.54|406.08|403.68|405.87|403.47|0
1650964370000|2022-04-26 09:12:50|406.01|403.61|405.94|403.54|406.01|403.61|405.94|403.54|0
1650964380000|2022-04-26 09:13:00|405.87|403.47|406.08|403.68|406.08|403.68|405.87|403.47|0
1650964390000|2022-04-26 09:13:10|405.94|403.54|405.51|403.11|406.01|403.61|405.51|403.11|0
1650964400000|2022-04-26 09:13:20|405.37|402.97|405.37|402.97|405.37|402.97|405.22|402.82|0
1650964410000|2022-04-26 09:13:30|405.44|403.04|405.3|402.9|405.44|403.04|405.3|402.9|0
1650964420000|2022-04-26 09:13:40|405.37|402.97|404.94|402.54|405.37|402.97|404.94|402.54|0
1650964430000|2022-04-26 09:13:50|404.8|402.4|404.94|402.54|404.94|402.54|404.8|402.4|0
1650964440000|2022-04-26 09:14:00|405.72|403.32|405.94|403.54|405.94|403.54|405.72|403.32|0
1650964450000|2022-04-26 09:14:10|405.79|403.39|405.51|403.11|405.87|403.47|405.44|403.04|0
1650964470000|2022-04-26 09:14:30|405.36|402.96|405.51|403.11|405.51|403.11|405.36|402.96|0
1650964480000|2022-04-26 09:14:40|405.36|402.96|405.51|403.11|405.51|403.11|405.36|402.96|0
1650964490000|2022-04-26 09:14:50|405.58|403.18|405.58|403.18|405.58|403.18|405.51|403.11|0
1650964500000|2022-04-26 09:15:00|405.51|403.11|405.51|403.11|405.51|403.11|405.51|403.11|0
1650964510000|2022-04-26 09:15:10|405.65|403.25|405.79|403.39|405.79|403.39|405.65|403.25|0
1650964520000|2022-04-26 09:15:20|405.72|403.32|405.79|403.39|405.79|403.39|405.72|403.32|0
1650964530000|2022-04-26 09:15:30|405.87|403.47|405.87|403.47|405.87|403.47|405.87|403.47|0
1650964540000|2022-04-26 09:15:40|405.93|403.53|406.15|403.75|406.22|403.82|405.93|403.53|0
1650964550000|2022-04-26 09:15:50|406.22|403.82|406.51|404.11|406.51|404.11|406.22|403.82|0
1650964560000|2022-04-26 09:16:00|406.58|404.18|406.29|403.89|406.58|404.18|406.29|403.89|0
1650964570000|2022-04-26 09:16:10|406.44|404.04|406.51|404.11|406.51|404.11|406.44|404.04|0
1650964580000|2022-04-26 09:16:20|406.65|404.25|406.22|403.82|406.65|404.25|406.22|403.82|0
1650964590000|2022-04-26 09:16:30|406.29|403.89|405.93|403.53|406.29|403.89|405.93|403.53|0
1650964600000|2022-04-26 09:16:40|405.79|403.39|405.72|403.32|405.79|403.39|405.65|403.25|0
1650964610000|2022-04-26 09:16:50|405.79|403.39|405.72|403.32|405.79|403.39|405.65|403.25|0
1650964620000|2022-04-26 09:17:00|405.79|403.39|405.65|403.25|405.79|403.39|405.51|403.11|0
1650964630000|2022-04-26 09:17:10|405.58|403.18|405.51|403.11|405.58|403.18|405.51|403.11|0
1650964640000|2022-04-26 09:17:20|405.65|403.25|405.65|403.25|405.65|403.25|405.65|403.25|0
1650964650000|2022-04-26 09:17:30|405.72|403.32|405.79|403.39|405.79|403.39|405.72|403.32|0
1650964660000|2022-04-26 09:17:40|405.65|403.25|405.51|403.11|405.65|403.25|405.51|403.11|0
1650964670000|2022-04-26 09:17:50|405.44|403.04|405.51|403.11|405.51|403.11|405.44|403.04|0
1650964680000|2022-04-26 09:18:00|405.36|402.96|405.22|402.82|405.44|403.04|405.22|402.82|0
1650964690000|2022-04-26 09:18:10|405.36|402.96|405.22|402.82|405.36|402.96|405.22|402.82|0
1650964700000|2022-04-26 09:18:20|405.44|403.04|405.58|403.18|405.65|403.25|405.44|403.04|0
1650964710000|2022-04-26 09:18:30|405.65|403.25|405.79|403.39|405.79|403.39|405.65|403.25|0
1650964720000|2022-04-26 09:18:40|405.72|403.32|405.72|403.32|405.79|403.39|405.72|403.32|0
1650964730000|2022-04-26 09:18:50|405.65|403.25|405.79|403.39|405.86|403.46|405.65|403.25|0
1650964740000|2022-04-26 09:19:00|405.93|403.53|405.93|403.53|405.93|403.53|405.93|403.53|0
1650964750000|2022-04-26 09:19:10|406.01|403.61|405.79|403.39|406.08|403.68|405.79|403.39|0
1650964760000|2022-04-26 09:19:20|405.65|403.25|405.51|403.11|405.65|403.25|405.51|403.11|0
1650964770000|2022-04-26 09:19:30|405.36|402.96|405.65|403.25|405.65|403.25|405.36|402.96|0
1650964780000|2022-04-26 09:19:40|405.58|403.18|405.36|402.96|405.65|403.25|405.36|402.96|0
1650964790000|2022-04-26 09:19:50|405.44|403.04|405.36|402.96|405.44|403.04|405.36|402.96|0
1650964800000|2022-04-26 09:20:00|405.44|403.04|405.5|403.1|405.5|403.1|405.44|403.04|0
1650964810000|2022-04-26 09:20:10|405.65|403.25|405.79|403.39|405.79|403.39|405.65|403.25|0
1650964820000|2022-04-26 09:20:20|405.72|403.32|405.79|403.39|405.79|403.39|405.72|403.32|0
1650964830000|2022-04-26 09:20:30|405.86|403.46|405.93|403.53|405.93|403.53|405.86|403.46|0
1650964840000|2022-04-26 09:20:40|406.01|403.61|406.22|403.82|406.22|403.82|406.01|403.61|0
1650964850000|2022-04-26 09:20:50|406.36|403.96|406.58|404.18|406.58|404.18|406.36|403.96|0
1650964860000|2022-04-26 09:21:00|406.65|404.25|406.72|404.32|406.79|404.39|406.58|404.18|0
1650964870000|2022-04-26 09:21:10|406.93|404.53|406.93|404.53|406.93|404.53|406.79|404.39|0
1650964880000|2022-04-26 09:21:20|407.22|404.82|407.22|404.82|407.22|404.82|407.22|404.82|0
1650964890000|2022-04-26 09:21:30|407.07|404.67|407.07|404.67|407.07|404.67|406.93|404.53|0
1650964910000|2022-04-26 09:21:50|407.22|404.82|406.93|404.53|407.22|404.82|406.79|404.39|0
1650964920000|2022-04-26 09:22:00|407.07|404.67|406.93|404.53|407.07|404.67|406.93|404.53|0
1650964930000|2022-04-26 09:22:10|407.07|404.67|406.86|404.46|407.07|404.67|406.65|404.25|0
1650964940000|2022-04-26 09:22:20|407.07|404.67|406.93|404.53|407.07|404.67|406.93|404.53|0
1650964950000|2022-04-26 09:22:30|407.07|404.67|407.07|404.67|407.15|404.75|407.07|404.67|0
1650964960000|2022-04-26 09:22:40|407.01|404.61|406.79|404.39|407.01|404.61|406.79|404.39|0
1650964970000|2022-04-26 09:22:50|406.93|404.53|406.86|404.46|406.93|404.53|406.86|404.46|0
1650964980000|2022-04-26 09:23:00|406.93|404.53|406.93|404.53|406.93|404.53|406.93|404.53|0
1650964990000|2022-04-26 09:23:10|406.79|404.39|406.79|404.39|406.86|404.46|406.79|404.39|0
1650965000000|2022-04-26 09:23:20|406.86|404.46|406.93|404.53|406.93|404.53|406.86|404.46|0
1650965010000|2022-04-26 09:23:30|407.01|404.61|407.22|404.82|407.22|404.82|407.01|404.61|0
1650965020000|2022-04-26 09:23:40|406.93|404.53|406.93|404.53|407.01|404.61|406.93|404.53|0
1650965030000|2022-04-26 09:23:50|407|404.6|407|404.6|407|404.6|406.93|404.53|0
1650965040000|2022-04-26 09:24:00|406.93|404.53|406.72|404.32|406.93|404.53|406.72|404.32|0
1650965050000|2022-04-26 09:24:10|406.64|404.24|406.72|404.32|406.72|404.32|406.64|404.24|0
1650965060000|2022-04-26 09:24:20|406.79|404.39|406.64|404.24|406.79|404.39|406.64|404.24|0
1650965070000|2022-04-26 09:24:30|406.79|404.39|407.36|404.96|407.36|404.96|406.79|404.39|0
1650965080000|2022-04-26 09:24:40|407.29|404.89|407.36|404.96|407.36|404.96|407.29|404.89|0
1650965090000|2022-04-26 09:24:50|407.5|405.1|407.79|405.39|407.93|405.53|407.5|405.1|0
1650965100000|2022-04-26 09:25:00|407.65|405.25|406.93|404.53|407.65|405.25|406.93|404.53|0
1650965110000|2022-04-26 09:25:10|407.07|404.67|407.58|405.18|407.58|405.18|407.07|404.67|0
1650965120000|2022-04-26 09:25:20|407.36|404.96|407.36|404.96|407.36|404.96|407.29|404.89|0
1650965130000|2022-04-26 09:25:30|407.93|405.53|407.64|405.24|407.93|405.53|407.64|405.24|0
1650965140000|2022-04-26 09:25:40|407.93|405.53|408.07|405.67|408.07|405.67|407.93|405.53|0
1650965150000|2022-04-26 09:25:50|407.93|405.53|408.01|405.61|408.01|405.61|407.93|405.53|0
1650965160000|2022-04-26 09:26:00|408.36|405.96|408.15|405.75|408.36|405.96|408.15|405.75|0
1650965170000|2022-04-26 09:26:10|408.22|405.82|407.64|405.24|408.22|405.82|407.64|405.24|0
1650965180000|2022-04-26 09:26:20|407.5|405.1|407.5|405.1|407.5|405.1|407.36|404.96|0
1650965190000|2022-04-26 09:26:30|407.36|404.96|406.93|404.53|407.36|404.96|406.93|404.53|0
1650965210000|2022-04-26 09:26:50|407.15|404.75|407.07|404.67|407.15|404.75|407.07|404.67|0
1650965220000|2022-04-26 09:27:00|407.15|404.75|407.07|404.67|407.15|404.75|407.07|404.67|0
1650965230000|2022-04-26 09:27:10|407.22|404.82|407.22|404.82|407.22|404.82|407.15|404.75|0
1650965240000|2022-04-26 09:27:20|407.07|404.67|406.93|404.53|407.07|404.67|406.93|404.53|0
1650965250000|2022-04-26 09:27:30|407.07|404.67|407.15|404.75|407.15|404.75|407.07|404.67|0
1650965260000|2022-04-26 09:27:40|407|404.6|407.29|404.89|407.36|404.96|407|404.6|0
1650965270000|2022-04-26 09:27:50|407.36|404.96|407.29|404.89|407.36|404.96|407.29|404.89|0
1650965280000|2022-04-26 09:28:00|407.36|404.96|407.36|404.96|407.36|404.96|407.21|404.81|0
1650965290000|2022-04-26 09:28:10|407.29|404.89|407.43|405.03|407.43|405.03|407.29|404.89|0
1650965300000|2022-04-26 09:28:20|407.21|404.81|407.5|405.1|407.5|405.1|407.21|404.81|0
1650965310000|2022-04-26 09:28:30|407.79|405.39|407.93|405.53|407.93|405.53|407.79|405.39|0
1650965320000|2022-04-26 09:28:40|408.07|405.67|408.36|405.96|408.5|406.1|408.07|405.67|0
1650965330000|2022-04-26 09:28:50|408.22|405.82|408.36|405.96|408.36|405.96|408.22|405.82|0
1650965340000|2022-04-26 09:29:00|408.29|405.89|407.93|405.53|408.29|405.89|407.93|405.53|0
1650965350000|2022-04-26 09:29:10|408.07|405.67|408.22|405.82|408.22|405.82|408.07|405.67|0
1650965360000|2022-04-26 09:29:20|408.36|405.96|408.07|405.67|408.36|405.96|408.07|405.67|0
1650965370000|2022-04-26 09:29:30|408|405.6|407.64|405.24|408|405.6|407.64|405.24|0
1650965380000|2022-04-26 09:29:40|407.5|405.1|407.64|405.24|407.64|405.24|407.5|405.1|0
1650965390000|2022-04-26 09:29:50|407.5|405.1|407.57|405.17|407.57|405.17|407.5|405.1|0
1650965400000|2022-04-26 09:30:00|407.5|405.1|407.5|405.1|407.5|405.1|407.5|405.1|0
1650965410000|2022-04-26 09:30:10|407.64|405.24|407.93|405.53|407.93|405.53|407.64|405.24|0
1650965420000|2022-04-26 09:30:20|407.79|405.39|407.57|405.17|407.79|405.39|407.5|405.1|0
1650965430000|2022-04-26 09:30:30|407.64|405.24|407.57|405.17|407.64|405.24|407.57|405.17|0
1650965440000|2022-04-26 09:30:40|407.64|405.24|407.79|405.39|407.79|405.39|407.57|405.17|0
1650965450000|2022-04-26 09:30:50|407.72|405.32|407.72|405.32|407.72|405.32|407.64|405.24|0
1650965460000|2022-04-26 09:31:00|407.57|405.17|407.57|405.17|407.57|405.17|407.57|405.17|0
1650965470000|2022-04-26 09:31:10|407.5|405.1|407.21|404.81|407.5|405.1|407.21|404.81|0
1650965480000|2022-04-26 09:31:20|407.36|404.96|407.21|404.81|407.36|404.96|407.21|404.81|0
1650965490000|2022-04-26 09:31:30|407.07|404.67|406.93|404.53|407.07|404.67|406.93|404.53|0
1650965500000|2022-04-26 09:31:40|407.14|404.74|407.21|404.81|407.21|404.81|407.07|404.67|0
1650965510000|2022-04-26 09:31:50|407.29|404.89|407.14|404.74|407.29|404.89|407.14|404.74|0
1650965520000|2022-04-26 09:32:00|407.07|404.67|407|404.6|407.07|404.67|407|404.6|0
1650965540000|2022-04-26 09:32:20|407.07|404.67|407.07|404.67|407.07|404.67|407.07|404.67|0
1650965550000|2022-04-26 09:32:30|407.36|404.96|407.07|404.67|407.36|404.96|406.93|404.53|0
1650965560000|2022-04-26 09:32:40|406.86|404.46|406.78|404.38|406.86|404.46|406.78|404.38|0
1650965570000|2022-04-26 09:32:50|406.36|403.96|406.43|404.03|406.43|404.03|406.36|403.96|0
1650965580000|2022-04-26 09:33:00|406.5|404.1|406.36|403.96|406.5|404.1|406.36|403.96|0
1650965590000|2022-04-26 09:33:10|406.29|403.89|406.21|403.81|406.29|403.89|406.21|403.81|0
1650965600000|2022-04-26 09:33:20|406.07|403.67|406.07|403.67|406.14|403.74|406.07|403.67|0
1650965610000|2022-04-26 09:33:30|406.14|403.74|405.5|403.1|406.21|403.81|405.5|403.1|0
1650965620000|2022-04-26 09:33:40|405.64|403.24|405.72|403.32|405.72|403.32|405.64|403.24|0
1650965630000|2022-04-26 09:33:50|405.64|403.24|405.72|403.32|405.72|403.32|405.64|403.24|0
1650965640000|2022-04-26 09:34:00|405.5|403.1|405.78|403.38|405.78|403.38|405.5|403.1|0
1650965650000|2022-04-26 09:34:10|406.07|403.67|405.78|403.38|406.07|403.67|405.78|403.38|0
1650965660000|2022-04-26 09:34:20|405.86|403.46|405.78|403.38|405.86|403.46|405.78|403.38|0
1650965670000|2022-04-26 09:34:30|405.86|403.46|406.5|404.1|406.5|404.1|405.86|403.46|0
1650965680000|2022-04-26 09:34:40|406.43|404.03|406.64|404.24|406.64|404.24|406.43|404.03|0
1650965690000|2022-04-26 09:34:50|406.57|404.17|406.35|403.95|406.57|404.17|406.35|403.95|0
1650965700000|2022-04-26 09:35:00|406.5|404.1|406.35|403.95|406.64|404.24|406.35|403.95|0
1650965710000|2022-04-26 09:35:10|406.21|403.81|406.35|403.95|406.35|403.95|406.21|403.81|0
1650965720000|2022-04-26 09:35:20|406.29|403.89|406.21|403.81|406.29|403.89|406.21|403.81|0
1650965730000|2022-04-26 09:35:30|406.07|403.67|406.07|403.67|406.07|403.67|406.07|403.67|0
1650965740000|2022-04-26 09:35:40|405.93|403.53|405.93|403.53|405.93|403.53|405.86|403.46|0
1650965750000|2022-04-26 09:35:50|405.86|403.46|406|403.6|406|403.6|405.78|403.38|0
1650965760000|2022-04-26 09:36:00|405.86|403.46|405.78|403.38|405.86|403.46|405.78|403.38|0
1650965770000|2022-04-26 09:36:10|405.5|403.1|405.36|402.96|405.5|403.1|405.36|402.96|0
1650965780000|2022-04-26 09:36:20|405.5|403.1|405.5|403.1|405.5|403.1|405.5|403.1|0
1650965790000|2022-04-26 09:36:30|405.36|402.96|405.21|402.81|405.36|402.96|405.21|402.81|0
1650965800000|2022-04-26 09:36:40|405.07|402.67|405.07|402.67|405.07|402.67|405.07|402.67|0
1650965810000|2022-04-26 09:36:50|405.14|402.74|405.21|402.81|405.21|402.81|405.07|402.67|0
1650965820000|2022-04-26 09:37:00|405.29|402.89|405.43|403.03|405.43|403.03|405.29|402.89|0
1650965830000|2022-04-26 09:37:10|405.57|403.17|405.71|403.31|405.78|403.38|405.57|403.17|0
1650965840000|2022-04-26 09:37:20|405.64|403.24|405.86|403.46|405.86|403.46|405.64|403.24|0
1650965850000|2022-04-26 09:37:30|406.07|403.67|406.21|403.81|406.21|403.81|406.07|403.67|0
1650965860000|2022-04-26 09:37:40|406.07|403.67|406.28|403.88|406.28|403.88|406.07|403.67|0
1650965870000|2022-04-26 09:37:50|406.21|403.81|406.07|403.67|406.21|403.81|406.07|403.67|0
1650965880000|2022-04-26 09:38:00|406.14|403.74|406.14|403.74|406.21|403.81|406.14|403.74|0
1650965890000|2022-04-26 09:38:10|406|403.6|405.71|403.31|406|403.6|405.71|403.31|0
1650965900000|2022-04-26 09:38:20|405.57|403.17|405.71|403.31|405.78|403.38|405.57|403.17|0
1650965910000|2022-04-26 09:38:30|406.07|403.67|405.92|403.52|406.07|403.67|405.92|403.52|0
1650965920000|2022-04-26 09:38:40|405.86|403.46|405.78|403.38|405.86|403.46|405.78|403.38|0
1650965930000|2022-04-26 09:38:50|405.86|403.46|405.86|403.46|405.86|403.46|405.78|403.38|0
1650965940000|2022-04-26 09:39:00|405.78|403.38|405.92|403.52|405.92|403.52|405.78|403.38|0
1650965950000|2022-04-26 09:39:10|406.07|403.67|406.21|403.81|406.21|403.81|406|403.6|0
1650965960000|2022-04-26 09:39:20|406.07|403.67|406.35|403.95|406.35|403.95|406.07|403.67|0
1650965980000|2022-04-26 09:39:40|406.14|403.74|406.14|403.74|406.14|403.74|406.14|403.74|0
1650965990000|2022-04-26 09:39:50|406.07|403.67|406.21|403.81|406.21|403.81|406.07|403.67|0
1650966000000|2022-04-26 09:40:00|406.28|403.88|406.28|403.88|406.35|403.95|406.28|403.88|0
1650966010000|2022-04-26 09:40:10|406.21|403.81|406.21|403.81|406.21|403.81|406.21|403.81|0
1650966020000|2022-04-26 09:40:20|406.43|404.03|406.5|404.1|406.5|404.1|406.43|404.03|0
1650966030000|2022-04-26 09:40:30|406.57|404.17|407.07|404.67|407.07|404.67|406.57|404.17|0
1650966040000|2022-04-26 09:40:40|407.35|404.95|407.21|404.81|407.35|404.95|407.21|404.81|0
1650966050000|2022-04-26 09:40:50|407.35|404.95|407.43|405.03|407.43|405.03|407.35|404.95|0
1650966060000|2022-04-26 09:41:00|407.64|405.24|407.71|405.31|407.78|405.38|407.64|405.24|0
1650966070000|2022-04-26 09:41:10|407.21|404.81|407.35|404.95|407.35|404.95|407.21|404.81|0
1650966080000|2022-04-26 09:41:20|407.21|404.81|407.21|404.81|407.35|404.95|407.21|404.81|0
1650966090000|2022-04-26 09:41:30|407.07|404.67|406.78|404.38|407.07|404.67|406.78|404.38|0
1650966110000|2022-04-26 09:41:50|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1650966120000|2022-04-26 09:42:00|406.49|404.09|406.43|404.03|406.49|404.09|406.21|403.81|0
1650966140000|2022-04-26 09:42:20|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1650966150000|2022-04-26 09:42:30|406.49|404.09|406.49|404.09|406.49|404.09|406.49|404.09|0
1650966160000|2022-04-26 09:42:40|406.64|404.24|406.64|404.24|406.64|404.24|406.57|404.17|0
1650966170000|2022-04-26 09:42:50|406.71|404.31|406.78|404.38|406.78|404.38|406.64|404.24|0
1650966190000|2022-04-26 09:43:10|406.64|404.24|406.49|404.09|406.64|404.24|406.49|404.09|0
1650966200000|2022-04-26 09:43:20|406.57|404.17|406.78|404.38|406.78|404.38|406.57|404.17|0
1650966260000|2022-04-26 09:44:20|406.64|404.24|406.49|404.09|406.64|404.24|406.49|404.09|0
1650966270000|2022-04-26 09:44:30|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1650966280000|2022-04-26 09:44:40|406.78|404.38|406.78|404.38|406.78|404.38|406.78|404.38|0
1650966290000|2022-04-26 09:44:50|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1650966300000|2022-04-26 09:45:00|406.49|404.09|406.49|404.09|406.49|404.09|406.49|404.09|0
1650966310000|2022-04-26 09:45:10|406.64|404.24|406.49|404.09|406.64|404.24|406.49|404.09|0
1650966320000|2022-04-26 09:45:20|406.35|403.95|406.49|404.09|406.49|404.09|406.35|403.95|0
1650966330000|2022-04-26 09:45:30|406.35|403.95|406.35|403.95|406.35|403.95|406.35|403.95|0
1650966340000|2022-04-26 09:45:40|406.49|404.09|406.57|404.17|406.57|404.17|406.49|404.09|0
1650966350000|2022-04-26 09:45:50|406.64|404.24|406.64|404.24|406.64|404.24|406.64|404.24|0
1650966360000|2022-04-26 09:46:00|406.57|404.17|406.64|404.24|406.64|404.24|406.49|404.09|0
1650966380000|2022-04-26 09:46:20|406.49|404.09|406.42|404.02|406.49|404.09|406.35|403.95|0
1650966390000|2022-04-26 09:46:30|406.49|404.09|406.57|404.17|406.57|404.17|406.49|404.09|0
1650966400000|2022-04-26 09:46:40|406.64|404.24|406.64|404.24|406.64|404.24|406.49|404.09|0
1650966410000|2022-04-26 09:46:50|406.49|404.09|406.35|403.95|406.64|404.24|406.35|403.95|0
1650966420000|2022-04-26 09:47:00|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1650966430000|2022-04-26 09:47:10|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1650966440000|2022-04-26 09:47:20|407.35|404.95|407.49|405.09|407.49|405.09|407.35|404.95|0
1650966450000|2022-04-26 09:47:30|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1650966460000|2022-04-26 09:47:40|407.21|404.81|407.14|404.74|407.21|404.81|407.14|404.74|0
1650966470000|2022-04-26 09:47:50|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1650966480000|2022-04-26 09:48:00|407.21|404.81|407.21|404.81|407.21|404.81|407.21|404.81|0
1650966500000|2022-04-26 09:48:20|407.06|404.66|407.35|404.95|407.35|404.95|407.06|404.66|0
1650966510000|2022-04-26 09:48:30|407.49|405.09|407.42|405.02|407.57|405.17|407.42|405.02|0
1650966520000|2022-04-26 09:48:40|407.35|404.95|407.35|404.95|407.35|404.95|407.35|404.95|0
1650966530000|2022-04-26 09:48:50|407.49|405.09|407.35|404.95|407.49|405.09|407.35|404.95|0
1650966540000|2022-04-26 09:49:00|407.49|405.09|407.49|405.09|407.49|405.09|407.49|405.09|0
1650966550000|2022-04-26 09:49:10|407.63|405.23|407.78|405.38|407.78|405.38|407.63|405.23|0
1650966560000|2022-04-26 09:49:20|407.92|405.52|408.06|405.66|408.06|405.66|407.92|405.52|0
1650966570000|2022-04-26 09:49:30|408.49|406.09|408.78|406.38|408.78|406.38|408.49|406.09|0
1650966580000|2022-04-26 09:49:40|408.71|406.31|409.07|406.67|409.07|406.67|408.71|406.31|0
1650966590000|2022-04-26 09:49:50|408.78|406.38|409.07|406.67|409.21|406.81|408.78|406.38|0
1650966600000|2022-04-26 09:50:00|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1650966610000|2022-04-26 09:50:10|409.07|406.67|409.35|406.95|409.35|406.95|408.92|406.52|0
1650966620000|2022-04-26 09:50:20|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1650966630000|2022-04-26 09:50:30|409.35|406.95|409.35|406.95|409.5|407.1|409.35|406.95|0
1650966640000|2022-04-26 09:50:40|409.21|406.81|409.28|406.88|409.28|406.88|409.07|406.67|0
1650966650000|2022-04-26 09:50:50|409.21|406.81|409.43|407.03|409.5|407.1|409.21|406.81|0
1650966660000|2022-04-26 09:51:00|409.35|406.95|409.21|406.81|409.35|406.95|409.21|406.81|0
1650966670000|2022-04-26 09:51:10|409.07|406.67|409.21|406.81|409.21|406.81|409.07|406.67|0
1650966680000|2022-04-26 09:51:20|409.07|406.67|408.78|406.38|409.07|406.67|408.78|406.38|0
1650966690000|2022-04-26 09:51:30|408.64|406.24|408.64|406.24|408.64|406.24|408.64|406.24|0
1650966700000|2022-04-26 09:51:40|408.78|406.38|408.64|406.24|408.78|406.38|408.64|406.24|0
1650966710000|2022-04-26 09:51:50|408.78|406.38|408.78|406.38|408.78|406.38|408.78|406.38|0
1650966720000|2022-04-26 09:52:00|408.1|405.7|408.25|405.85|408.39|405.99|408.1|405.7|0
1650966730000|2022-04-26 09:52:10|408.18|405.78|408.1|405.7|408.18|405.78|408.1|405.7|0
1650966740000|2022-04-26 09:52:20|407.96|405.56|407.53|405.13|407.96|405.56|407.53|405.13|0
1650966750000|2022-04-26 09:52:30|407.46|405.06|407.39|404.99|407.46|405.06|407.39|404.99|0
1650966760000|2022-04-26 09:52:40|407.24|404.84|407.1|404.7|407.24|404.84|407.1|404.7|0
1650966770000|2022-04-26 09:52:50|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1650966780000|2022-04-26 09:53:00|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1650966800000|2022-04-26 09:53:20|407.24|404.84|407.32|404.92|407.32|404.92|407.24|404.84|0
1650966810000|2022-04-26 09:53:30|407.39|404.99|407.39|404.99|407.39|404.99|407.32|404.92|0
1650966820000|2022-04-26 09:53:40|407.24|404.84|407.24|404.84|407.24|404.84|407.24|404.84|0
1650966840000|2022-04-26 09:54:00|407.32|404.92|407.53|405.13|407.53|405.13|407.32|404.92|0
1650966850000|2022-04-26 09:54:10|407.39|404.99|407.24|404.84|407.39|404.99|407.24|404.84|0
1650966860000|2022-04-26 09:54:20|407.39|404.99|407.32|404.92|407.39|404.99|407.32|404.92|0
1650966870000|2022-04-26 09:54:30|407.24|404.84|407.24|404.84|407.39|404.99|407.1|404.7|0
1650966880000|2022-04-26 09:54:40|407.39|404.99|407.39|404.99|407.53|405.13|407.39|404.99|0
1650966890000|2022-04-26 09:54:50|407.53|405.13|407.53|405.13|407.67|405.27|407.53|405.13|0
1650966900000|2022-04-26 09:55:00|407.6|405.2|407.96|405.56|407.96|405.56|407.6|405.2|0
1650966910000|2022-04-26 09:55:10|408.1|405.7|407.96|405.56|408.1|405.7|407.96|405.56|0
1650966920000|2022-04-26 09:55:20|408.1|405.7|407.96|405.56|408.1|405.7|407.96|405.56|0
1650966930000|2022-04-26 09:55:30|407.82|405.42|407.67|405.27|407.82|405.42|407.67|405.27|0
1650966940000|2022-04-26 09:55:40|407.53|405.13|407.39|404.99|407.53|405.13|407.39|404.99|0
1650966960000|2022-04-26 09:56:00|407.24|404.84|407.53|405.13|407.53|405.13|407.24|404.84|0
1650966980000|2022-04-26 09:56:20|407.39|404.99|407.1|404.7|407.39|404.99|407.1|404.7|0
1650966990000|2022-04-26 09:56:30|406.96|404.56|407.03|404.63|407.03|404.63|406.96|404.56|0
1650967000000|2022-04-26 09:56:40|407.1|404.7|407.1|404.7|407.1|404.7|407.1|404.7|0
1650967010000|2022-04-26 09:56:50|407.03|404.63|406.96|404.56|407.03|404.63|406.96|404.56|0
1650967020000|2022-04-26 09:57:00|406.67|404.27|406.24|403.84|406.67|404.27|406.24|403.84|0
1650967030000|2022-04-26 09:57:10|406.17|403.77|405.95|403.55|406.17|403.77|405.95|403.55|0
1650967040000|2022-04-26 09:57:20|405.81|403.41|405.81|403.41|405.95|403.55|405.81|403.41|0
1650967050000|2022-04-26 09:57:30|405.95|403.55|405.95|403.55|405.95|403.55|405.95|403.55|0
1650967060000|2022-04-26 09:57:40|405.81|403.41|405.81|403.41|405.89|403.49|405.81|403.41|0
1650967070000|2022-04-26 09:57:50|405.95|403.55|406.24|403.84|406.24|403.84|405.95|403.55|0
1650967080000|2022-04-26 09:58:00|406.1|403.7|406.24|403.84|406.24|403.84|406.1|403.7|0
1650967090000|2022-04-26 09:58:10|406.1|403.7|406.1|403.7|406.1|403.7|406.1|403.7|0
1650967100000|2022-04-26 09:58:20|406.03|403.63|406.6|404.2|406.6|404.2|406.03|403.63|0
1650967110000|2022-04-26 09:58:30|406.67|404.27|406.89|404.49|406.96|404.56|406.67|404.27|0
1650967120000|2022-04-26 09:58:40|406.67|404.27|406.67|404.27|406.67|404.27|406.67|404.27|0
1650967130000|2022-04-26 09:58:50|406.6|404.2|406.67|404.27|406.67|404.27|406.6|404.2|0
1650967140000|2022-04-26 09:59:00|406.74|404.34|406.67|404.27|406.81|404.41|406.67|404.27|0
1650967150000|2022-04-26 09:59:10|406.53|404.13|406.31|403.91|406.53|404.13|406.31|403.91|0
1650967160000|2022-04-26 09:59:20|406.24|403.84|405.95|403.55|406.24|403.84|405.95|403.55|0
1650967170000|2022-04-26 09:59:30|406.1|403.7|406.03|403.63|406.17|403.77|406.03|403.63|0
1650967180000|2022-04-26 09:59:40|406.1|403.7|406.24|403.84|406.24|403.84|406.1|403.7|0
1650967200000|2022-04-26 10:00:00|406.38|403.98|406.53|404.13|406.6|404.2|406.38|403.98|0
1650967210000|2022-04-26 10:00:10|406.31|403.91|406.24|403.84|406.38|403.98|406.24|403.84|0
1650967220000|2022-04-26 10:00:20|406.31|403.91|406.52|404.12|406.52|404.12|406.31|403.91|0
1650967230000|2022-04-26 10:00:30|406.38|403.98|406.52|404.12|406.52|404.12|406.38|403.98|0
1650967250000|2022-04-26 10:00:50|406.46|404.06|406.46|404.06|406.46|404.06|406.46|404.06|0
1650967260000|2022-04-26 10:01:00|406.38|403.98|406.1|403.7|406.38|403.98|405.95|403.55|0
1650967270000|2022-04-26 10:01:10|405.74|403.34|405.95|403.55|405.95|403.55|405.67|403.27|0
1650967280000|2022-04-26 10:01:20|405.81|403.41|405.67|403.27|405.81|403.41|405.52|403.12|0
1650967290000|2022-04-26 10:01:30|405.38|402.98|405.1|402.7|405.38|402.98|404.95|402.55|0
1650967300000|2022-04-26 10:01:40|405.03|402.63|405.1|402.7|405.24|402.84|405.03|402.63|0
1650967310000|2022-04-26 10:01:50|405.24|402.84|405.1|402.7|405.24|402.84|404.95|402.55|0
1650967320000|2022-04-26 10:02:00|405.52|403.12|405.52|403.12|405.52|403.12|405.46|403.06|0
1650967330000|2022-04-26 10:02:10|405.6|403.2|405.67|403.27|405.67|403.27|405.6|403.2|0
1650967340000|2022-04-26 10:02:20|405.6|403.2|405.67|403.27|405.67|403.27|405.52|403.12|0
1650967350000|2022-04-26 10:02:30|405.52|403.12|405.67|403.27|405.67|403.27|405.52|403.12|0
1650967360000|2022-04-26 10:02:40|405.38|402.98|405.31|402.91|405.38|402.98|405.31|402.91|0
1650967370000|2022-04-26 10:02:50|405.24|402.84|404.95|402.55|405.24|402.84|404.95|402.55|0
1650967380000|2022-04-26 10:03:00|405.09|402.69|404.88|402.48|405.09|402.69|404.88|402.48|0
1650967390000|2022-04-26 10:03:10|404.81|402.41|404.67|402.27|404.81|402.41|404.52|402.12|0
1650967400000|2022-04-26 10:03:20|404.52|402.12|404.52|402.12|404.67|402.27|404.52|402.12|0
1650967410000|2022-04-26 10:03:30|404.46|402.06|404.52|402.12|404.52|402.12|404.46|402.06|0
1650967420000|2022-04-26 10:03:40|404.67|402.27|404.81|402.41|404.81|402.41|404.67|402.27|0
1650967430000|2022-04-26 10:03:50|404.67|402.27|405.17|402.77|405.24|402.84|404.67|402.27|0
1650967440000|2022-04-26 10:04:00|405.24|402.84|405.24|402.84|405.24|402.84|405.17|402.77|0
1650967450000|2022-04-26 10:04:10|405.38|402.98|405.81|403.41|405.81|403.41|405.38|402.98|0
1650967460000|2022-04-26 10:04:20|405.74|403.34|405.24|402.84|405.74|403.34|405.03|402.63|0
1650967470000|2022-04-26 10:04:30|405.09|402.69|405.24|402.84|405.31|402.91|405.09|402.69|0
1650967480000|2022-04-26 10:04:40|405.09|402.69|405.09|402.69|405.24|402.84|405.09|402.69|0
1650967490000|2022-04-26 10:04:50|405.17|402.77|404.74|402.34|405.17|402.77|404.74|402.34|0
1650967500000|2022-04-26 10:05:00|404.6|402.2|404.67|402.27|404.81|402.41|404.6|402.2|0
1650967510000|2022-04-26 10:05:10|404.81|402.41|405.24|402.84|405.24|402.84|404.81|402.41|0
1650967520000|2022-04-26 10:05:20|405.31|402.91|405.52|403.12|405.52|403.12|405.24|402.84|0
1650967530000|2022-04-26 10:05:30|405.31|402.91|405.81|403.41|405.81|403.41|405.31|402.91|0
1650967540000|2022-04-26 10:05:40|406.03|403.63|405.95|403.55|406.03|403.63|405.95|403.55|0
1650967550000|2022-04-26 10:05:50|405.88|403.48|406.09|403.69|406.09|403.69|405.88|403.48|0
1650967560000|2022-04-26 10:06:00|406.24|403.84|406.24|403.84|406.24|403.84|406.09|403.69|0
1650967570000|2022-04-26 10:06:10|406.09|403.69|405.74|403.34|406.09|403.69|405.74|403.34|0
1650967580000|2022-04-26 10:06:20|405.81|403.41|405.81|403.41|405.81|403.41|405.81|403.41|0
1650967590000|2022-04-26 10:06:30|405.66|403.26|405.88|403.48|405.88|403.48|405.66|403.26|0
1650967600000|2022-04-26 10:06:40|405.81|403.41|405.95|403.55|405.95|403.55|405.81|403.41|0
1650967610000|2022-04-26 10:06:50|406.09|403.69|405.95|403.55|406.24|403.84|405.95|403.55|0
1650967620000|2022-04-26 10:07:00|406.02|403.62|405.95|403.55|406.02|403.62|405.81|403.41|0
1650967630000|2022-04-26 10:07:10|405.88|403.48|405.52|403.12|405.88|403.48|405.52|403.12|0
1650967650000|2022-04-26 10:07:30|405.38|402.98|405.38|402.98|405.38|402.98|405.38|402.98|0
1650967660000|2022-04-26 10:07:40|405.24|402.84|405.24|402.84|405.24|402.84|405.09|402.69|0
1650967670000|2022-04-26 10:07:50|405.17|402.77|405.24|402.84|405.24|402.84|405.17|402.77|0
1650967680000|2022-04-26 10:08:00|405.31|402.91|405.81|403.41|405.81|403.41|405.31|402.91|0
1650967690000|2022-04-26 10:08:10|405.88|403.48|405.81|403.41|405.88|403.48|405.81|403.41|0
1650967700000|2022-04-26 10:08:20|405.95|403.55|405.81|403.41|406.02|403.62|405.81|403.41|0
1650967710000|2022-04-26 10:08:30|405.66|403.26|405.66|403.26|405.66|403.26|405.66|403.26|0
1650967730000|2022-04-26 10:08:50|405.88|403.48|405.95|403.55|405.95|403.55|405.81|403.41|0
1650967740000|2022-04-26 10:09:00|405.88|403.48|405.88|403.48|405.95|403.55|405.81|403.41|0
1650967750000|2022-04-26 10:09:10|405.95|403.55|405.95|403.55|405.95|403.55|405.95|403.55|0
1650967760000|2022-04-26 10:09:20|405.88|403.48|405.66|403.26|405.88|403.48|405.66|403.26|0
1650967770000|2022-04-26 10:09:30|405.74|403.34|405.81|403.41|405.81|403.41|405.66|403.26|0
1650967780000|2022-04-26 10:09:40|405.95|403.55|405.95|403.55|406.09|403.69|405.95|403.55|0
1650967790000|2022-04-26 10:09:50|406.09|403.69|406.23|403.83|406.23|403.83|406.09|403.69|0
1650967800000|2022-04-26 10:10:00|406.17|403.77|406.02|403.62|406.17|403.77|406.02|403.62|0
1650967810000|2022-04-26 10:10:10|405.95|403.55|406.09|403.69|406.09|403.69|405.95|403.55|0
1650967820000|2022-04-26 10:10:20|406.23|403.83|406.6|404.2|406.6|404.2|406.23|403.83|0
1650967830000|2022-04-26 10:10:30|406.66|404.26|406.66|404.26|406.66|404.26|406.52|404.12|0
1650967840000|2022-04-26 10:10:40|406.81|404.41|406.95|404.55|406.95|404.55|406.81|404.41|0
1650967860000|2022-04-26 10:11:00|407.45|405.05|407.6|405.2|407.6|405.2|407.38|404.98|0
1650967870000|2022-04-26 10:11:10|407.67|405.27|407.81|405.41|407.81|405.41|407.67|405.27|0
1650967880000|2022-04-26 10:11:20|407.67|405.27|407.6|405.2|407.67|405.27|407.52|405.12|0
1650967890000|2022-04-26 10:11:30|407.38|404.98|407.38|404.98|407.45|405.05|407.38|404.98|0
1650967900000|2022-04-26 10:11:40|407.31|404.91|407.38|404.98|407.38|404.98|407.31|404.91|0
1650967910000|2022-04-26 10:11:50|407.52|405.12|407.45|405.05|407.52|405.12|407.31|404.91|0
1650967920000|2022-04-26 10:12:00|407.52|405.12|407.52|405.12|407.52|405.12|407.45|405.05|0
1650967930000|2022-04-26 10:12:10|407.45|405.05|407.24|404.84|407.45|405.05|407.24|404.84|0
1650967940000|2022-04-26 10:12:20|407.38|404.98|407.02|404.62|407.38|404.98|407.02|404.62|0
1650967950000|2022-04-26 10:12:30|407.09|404.69|406.95|404.55|407.09|404.69|406.95|404.55|0
1650967960000|2022-04-26 10:12:40|407.02|404.62|406.95|404.55|407.02|404.62|406.95|404.55|0
1650967970000|2022-04-26 10:12:50|407.09|404.69|407.09|404.69|407.17|404.77|407.09|404.69|0
1650967980000|2022-04-26 10:13:00|406.95|404.55|407.17|404.77|407.17|404.77|406.95|404.55|0
1650967990000|2022-04-26 10:13:10|407.24|404.84|407.17|404.77|407.31|404.91|407.17|404.77|0
1650968000000|2022-04-26 10:13:20|407.09|404.69|406.81|404.41|407.09|404.69|406.81|404.41|0
1650968010000|2022-04-26 10:13:30|406.74|404.34|406.81|404.41|406.81|404.41|406.66|404.26|0
1650968020000|2022-04-26 10:13:40|406.74|404.34|406.81|404.41|406.81|404.41|406.74|404.34|0
1650968030000|2022-04-26 10:13:50|406.95|404.55|406.88|404.48|406.95|404.55|406.81|404.41|0
1650968040000|2022-04-26 10:14:00|407.23|404.83|407.23|404.83|407.23|404.83|407.17|404.77|0
1650968050000|2022-04-26 10:14:10|407.31|404.91|407.23|404.83|407.31|404.91|407.23|404.83|0
1650968060000|2022-04-26 10:14:20|407.09|404.69|407.23|404.83|407.23|404.83|406.95|404.55|0
1650968070000|2022-04-26 10:14:30|407.17|404.77|407.09|404.69|407.17|404.77|407.02|404.62|0
1650968080000|2022-04-26 10:14:40|406.95|404.55|406.88|404.48|406.95|404.55|406.88|404.48|0
1650968090000|2022-04-26 10:14:50|407.02|404.62|407.17|404.77|407.17|404.77|406.95|404.55|0
1650968100000|2022-04-26 10:15:00|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1650968110000|2022-04-26 10:15:10|407.52|405.12|407.66|405.26|407.66|405.26|407.52|405.12|0
1650968130000|2022-04-26 10:15:30|407.81|405.41|407.88|405.48|407.95|405.55|407.81|405.41|0
1650968140000|2022-04-26 10:15:40|407.81|405.41|408.09|405.69|408.09|405.69|407.81|405.41|0
1650968150000|2022-04-26 10:15:50|408.38|405.98|408.24|405.84|408.38|405.98|408.24|405.84|0
1650968160000|2022-04-26 10:16:00|408.67|406.27|408.52|406.12|408.67|406.27|408.52|406.12|0
1650968170000|2022-04-26 10:16:10|408.6|406.2|408.52|406.12|408.6|406.2|408.52|406.12|0
1650968180000|2022-04-26 10:16:20|408.6|406.2|408.67|406.27|408.67|406.27|408.52|406.12|0
1650968190000|2022-04-26 10:16:30|408.96|406.56|408.95|406.55|409.1|406.7|408.95|406.55|0
1650968200000|2022-04-26 10:16:40|409.03|406.63|408.38|405.98|409.03|406.63|408.38|405.98|0
1650968210000|2022-04-26 10:16:50|408.52|406.12|408.6|406.2|408.67|406.27|408.52|406.12|0
1650968220000|2022-04-26 10:17:00|408.67|406.27|409.1|406.7|409.1|406.7|408.6|406.2|0
1650968230000|2022-04-26 10:17:10|408.95|406.55|408.89|406.49|408.95|406.55|408.89|406.49|0
1650968240000|2022-04-26 10:17:20|408.67|406.27|408.81|406.41|408.81|406.41|408.67|406.27|0
1650968250000|2022-04-26 10:17:30|408.95|406.55|408.81|406.41|408.95|406.55|408.81|406.41|0
1650968260000|2022-04-26 10:17:40|408.89|406.49|408.95|406.55|408.95|406.55|408.89|406.49|0
1650968270000|2022-04-26 10:17:50|408.89|406.49|408.67|406.27|408.89|406.49|408.67|406.27|0
1650968280000|2022-04-26 10:18:00|408.81|406.41|408.67|406.27|408.81|406.41|408.67|406.27|0
1650968290000|2022-04-26 10:18:10|408.74|406.34|408.52|406.12|408.74|406.34|408.52|406.12|0
1650968300000|2022-04-26 10:18:20|408.67|406.27|408.81|406.41|408.81|406.41|408.52|406.12|0
1650968310000|2022-04-26 10:18:30|408.67|406.27|409.1|406.7|409.1|406.7|408.67|406.27|0
1650968320000|2022-04-26 10:18:40|409.17|406.77|408.95|406.55|409.17|406.77|408.95|406.55|0
1650968330000|2022-04-26 10:18:50|408.81|406.41|408.81|406.41|408.81|406.41|408.81|406.41|0
1650968340000|2022-04-26 10:19:00|409.03|406.63|409.17|406.77|409.17|406.77|409.03|406.63|0
1650968350000|2022-04-26 10:19:10|409.24|406.84|409.1|406.7|409.24|406.84|409.1|406.7|0
1650968360000|2022-04-26 10:19:20|409.03|406.63|408.67|406.27|409.03|406.63|408.67|406.27|0
1650968380000|2022-04-26 10:19:40|408.24|405.84|408.81|406.41|408.81|406.41|408.24|405.84|0
1650968390000|2022-04-26 10:19:50|408.6|406.2|408.45|406.05|408.6|406.2|408.45|406.05|0
1650968400000|2022-04-26 10:20:00|408.24|405.84|408.31|405.91|408.6|406.2|408.24|405.84|0
1650968410000|2022-04-26 10:20:10|408.09|405.69|408.02|405.62|408.09|405.69|407.95|405.55|0
1650968420000|2022-04-26 10:20:20|407.95|405.55|408.02|405.62|408.02|405.62|407.95|405.55|0
1650968430000|2022-04-26 10:20:30|407.95|405.55|408.09|405.69|408.09|405.69|407.95|405.55|0
1650968440000|2022-04-26 10:20:40|408.45|406.05|408.52|406.12|408.52|406.12|408.38|405.98|0
1650968450000|2022-04-26 10:20:50|408.24|405.84|408.24|405.84|408.38|405.98|408.24|405.84|0
1650968460000|2022-04-26 10:21:00|408.09|405.69|407.88|405.48|408.09|405.69|407.66|405.26|0
1650968470000|2022-04-26 10:21:10|407.95|405.55|407.95|405.55|408.09|405.69|407.95|405.55|0
1650968480000|2022-04-26 10:21:20|408.09|405.69|408.09|405.69|408.24|405.84|408.09|405.69|0
1650968490000|2022-04-26 10:21:30|408.24|405.84|408.24|405.84|408.24|405.84|408.24|405.84|0
1650968500000|2022-04-26 10:21:40|408.09|405.69|408.38|405.98|408.38|405.98|408.09|405.69|0
1650968510000|2022-04-26 10:21:50|408.67|406.27|408.95|406.55|409.1|406.7|408.67|406.27|0
1650968520000|2022-04-26 10:22:00|408.81|406.41|408.52|406.12|408.81|406.41|408.52|406.12|0
1650968530000|2022-04-26 10:22:10|408.23|405.83|408.23|405.83|408.38|405.98|408.23|405.83|0
1650968540000|2022-04-26 10:22:20|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1650968550000|2022-04-26 10:22:30|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1650968560000|2022-04-26 10:22:40|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1650968570000|2022-04-26 10:22:50|408.38|405.98|408.45|406.05|408.45|406.05|408.38|405.98|0
1650968580000|2022-04-26 10:23:00|408.6|406.2|408.81|406.41|408.81|406.41|408.6|406.2|0
1650968590000|2022-04-26 10:23:10|408.66|406.26|408.66|406.26|408.66|406.26|408.66|406.26|0
1650968600000|2022-04-26 10:23:20|408.52|406.12|408.38|405.98|408.52|406.12|408.31|405.91|0
1650968610000|2022-04-26 10:23:30|408.31|405.91|408.23|405.83|408.31|405.91|408.23|405.83|0
1650968620000|2022-04-26 10:23:40|407.95|405.55|408.09|405.69|408.09|405.69|407.95|405.55|0
1650968630000|2022-04-26 10:23:50|408.23|405.83|408.52|406.12|408.6|406.2|408.23|405.83|0
1650968640000|2022-04-26 10:24:00|408.6|406.2|408.31|405.91|408.66|406.26|408.31|405.91|0
1650968650000|2022-04-26 10:24:10|408.38|405.98|408.23|405.83|408.38|405.98|408.23|405.83|0
1650968660000|2022-04-26 10:24:20|408.38|405.98|408.38|405.98|408.38|405.98|408.38|405.98|0
1650968670000|2022-04-26 10:24:30|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1650968680000|2022-04-26 10:24:40|408.31|405.91|408.23|405.83|408.38|405.98|408.23|405.83|0
1650968690000|2022-04-26 10:24:50|408.45|406.05|408.52|406.12|408.52|406.12|408.45|406.05|0
1650968700000|2022-04-26 10:25:00|408.45|406.05|408.38|405.98|408.45|406.05|408.38|405.98|0
1650968710000|2022-04-26 10:25:10|408.23|405.83|408.45|406.05|408.45|406.05|408.23|405.83|0
1650968720000|2022-04-26 10:25:20|408.52|406.12|408.23|405.83|408.52|406.12|408.23|405.83|0
1650968730000|2022-04-26 10:25:30|408.38|405.98|408.95|406.55|408.95|406.55|408.38|405.98|0
1650968740000|2022-04-26 10:25:40|408.88|406.48|408.95|406.55|408.95|406.55|408.88|406.48|0
1650968750000|2022-04-26 10:25:50|408.81|406.41|408.95|406.55|409.09|406.69|408.81|406.41|0
1650968760000|2022-04-26 10:26:00|409.09|406.69|409.24|406.84|409.24|406.84|409.09|406.69|0
1650968770000|2022-04-26 10:26:10|409.09|406.69|409.03|406.63|409.24|406.84|409.03|406.63|0
1650968780000|2022-04-26 10:26:20|409.09|406.69|409.67|407.27|409.67|407.27|409.09|406.69|0
1650968790000|2022-04-26 10:26:30|409.38|406.98|409.53|407.13|409.53|407.13|409.38|406.98|0
1650968800000|2022-04-26 10:26:40|409.38|406.98|409.09|406.69|409.38|406.98|409.09|406.69|0
1650968810000|2022-04-26 10:26:50|409.17|406.77|409.53|407.13|409.53|407.13|409.09|406.69|0
1650968820000|2022-04-26 10:27:00|409.67|407.27|409.6|407.2|409.81|407.41|409.6|407.2|0
1650968830000|2022-04-26 10:27:10|409.74|407.34|409.89|407.49|409.96|407.56|409.67|407.27|0
1650968840000|2022-04-26 10:27:20|409.53|407.13|409.09|406.69|409.53|407.13|409.09|406.69|0
1650968850000|2022-04-26 10:27:30|408.95|406.55|408.95|406.55|409.09|406.69|408.95|406.55|0
1650968860000|2022-04-26 10:27:40|409.02|406.62|409.09|406.69|409.09|406.69|408.95|406.55|0
1650968870000|2022-04-26 10:27:50|409.52|407.12|409.38|406.98|409.52|407.12|409.38|406.98|0
1650968880000|2022-04-26 10:28:00|409.52|407.12|409.46|407.06|409.52|407.12|409.38|406.98|0
1650968890000|2022-04-26 10:28:10|409.52|407.12|409.24|406.84|409.52|407.12|409.24|406.84|0
1650968900000|2022-04-26 10:28:20|409.09|406.69|409.09|406.69|409.09|406.69|409.09|406.69|0
1650968910000|2022-04-26 10:28:30|409.24|406.84|409.24|406.84|409.24|406.84|409.17|406.77|0
1650968920000|2022-04-26 10:28:40|409.38|406.98|409.38|406.98|409.38|406.98|409.38|406.98|0
1650968930000|2022-04-26 10:28:50|409.17|406.77|409.09|406.69|409.17|406.77|409.09|406.69|0
1650968940000|2022-04-26 10:29:00|409.17|406.77|409.09|406.69|409.17|406.77|409.09|406.69|0
1650968950000|2022-04-26 10:29:10|408.95|406.55|408.81|406.41|408.95|406.55|408.66|406.26|0
1650968970000|2022-04-26 10:29:30|408.66|406.26|408.66|406.26|408.66|406.26|408.59|406.19|0
1650968980000|2022-04-26 10:29:40|408.74|406.34|408.81|406.41|408.81|406.41|408.74|406.34|0
1650968990000|2022-04-26 10:29:50|408.95|406.55|408.95|406.55|408.95|406.55|408.95|406.55|0
1650969000000|2022-04-26 10:30:00|409.09|406.69|409.09|406.69|409.09|406.69|408.95|406.55|0
1650969010000|2022-04-26 10:30:10|409.24|406.84|408.95|406.55|409.24|406.84|408.95|406.55|0
1650969020000|2022-04-26 10:30:20|408.81|406.41|408.23|405.83|408.81|406.41|408.23|405.83|0
1650969030000|2022-04-26 10:30:30|408.37|405.97|407.94|405.54|408.37|405.97|407.94|405.54|0
1650969040000|2022-04-26 10:30:40|408.23|405.83|408.23|405.83|408.23|405.83|408.23|405.83|0
1650969050000|2022-04-26 10:30:50|408.09|405.69|408.09|405.69|408.09|405.69|408.09|405.69|0
1650969060000|2022-04-26 10:31:00|408.23|405.83|407.8|405.4|408.23|405.83|407.8|405.4|0
1650969070000|2022-04-26 10:31:10|407.59|405.19|407.66|405.26|407.66|405.26|407.51|405.11|0
1650969080000|2022-04-26 10:31:20|407.8|405.4|407.37|404.97|407.8|405.4|407.37|404.97|0
1650969090000|2022-04-26 10:31:30|407.02|404.62|407.08|404.68|407.08|404.68|406.94|404.54|0
1650969100000|2022-04-26 10:31:40|407.37|404.97|407.37|404.97|407.37|404.97|407.23|404.83|0
1650969110000|2022-04-26 10:31:50|407.23|404.83|407.23|404.83|407.23|404.83|407.23|404.83|0
1650969120000|2022-04-26 10:32:00|407.16|404.76|407.23|404.83|407.45|405.05|407.16|404.76|0
1650969130000|2022-04-26 10:32:10|407.37|404.97|407.73|405.33|407.73|405.33|407.23|404.83|0
1650969140000|2022-04-26 10:32:20|407.66|405.26|407.8|405.4|407.8|405.4|407.66|405.26|0
1650969150000|2022-04-26 10:32:30|407.73|405.33|407.73|405.33|407.8|405.4|407.73|405.33|0
1650969160000|2022-04-26 10:32:40|407.8|405.4|407.66|405.26|407.8|405.4|407.66|405.26|0
1650969170000|2022-04-26 10:32:50|407.51|405.11|407.37|404.97|407.51|405.11|407.37|404.97|0
1650969180000|2022-04-26 10:33:00|407.51|405.11|407.44|405.04|407.51|405.11|407.37|404.97|0
1650969190000|2022-04-26 10:33:10|407.37|404.97|407.37|404.97|407.51|405.11|407.37|404.97|0
1650969200000|2022-04-26 10:33:20|407.23|404.83|407.59|405.19|407.59|405.19|407.08|404.68|0
1650969210000|2022-04-26 10:33:30|407.66|405.26|407.94|405.54|408.09|405.69|407.66|405.26|0
1650969220000|2022-04-26 10:33:40|407.87|405.47|407.94|405.54|407.94|405.54|407.87|405.47|0
1650969230000|2022-04-26 10:33:50|407.8|405.4|407.94|405.54|407.94|405.54|407.8|405.4|0
1650969240000|2022-04-26 10:34:00|408.09|405.69|408.02|405.62|408.09|405.69|408.02|405.62|0
1650969250000|2022-04-26 10:34:10|408.09|405.69|408.23|405.83|408.23|405.83|408.09|405.69|0
1650969260000|2022-04-26 10:34:20|408.52|406.12|408.45|406.05|408.52|406.12|408.45|406.05|0
1650969270000|2022-04-26 10:34:30|408.16|405.76|408.23|405.83|408.23|405.83|408.16|405.76|0
1650969280000|2022-04-26 10:34:40|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1650969290000|2022-04-26 10:34:50|408.23|405.83|408.37|405.97|408.37|405.97|408.23|405.83|0
1650969300000|2022-04-26 10:35:00|408.45|406.05|408.52|406.12|408.66|406.26|408.45|406.05|0
1650969310000|2022-04-26 10:35:10|408.66|406.26|408.66|406.26|408.66|406.26|408.59|406.19|0
1650969320000|2022-04-26 10:35:20|408.73|406.33|408.52|406.12|408.73|406.33|408.52|406.12|0
1650969330000|2022-04-26 10:35:30|408.8|406.4|408.95|406.55|408.95|406.55|408.8|406.4|0
1650969340000|2022-04-26 10:35:40|408.8|406.4|408.8|406.4|408.95|406.55|408.8|406.4|0
1650969350000|2022-04-26 10:35:50|408.73|406.33|408.52|406.12|408.73|406.33|408.52|406.12|0
1650969360000|2022-04-26 10:36:00|408.45|406.05|408.23|405.83|408.59|406.19|408.23|405.83|0
1650969370000|2022-04-26 10:36:10|408.16|405.76|408.23|405.83|408.23|405.83|408.16|405.76|0
1650969380000|2022-04-26 10:36:20|408.16|405.76|408.09|405.69|408.3|405.9|408.09|405.69|0
1650969390000|2022-04-26 10:36:30|407.8|405.4|407.8|405.4|407.94|405.54|407.8|405.4|0
1650969400000|2022-04-26 10:36:40|407.73|405.33|407.66|405.26|407.73|405.33|407.66|405.26|0
1650969410000|2022-04-26 10:36:50|407.73|405.33|407.66|405.26|407.8|405.4|407.66|405.26|0
1650969420000|2022-04-26 10:37:00|407.73|405.33|407.8|405.4|407.8|405.4|407.73|405.33|0
1650969430000|2022-04-26 10:37:10|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1650969440000|2022-04-26 10:37:20|408.16|405.76|408.08|405.68|408.16|405.76|408.08|405.68|0
1650969450000|2022-04-26 10:37:30|407.94|405.54|408.08|405.68|408.08|405.68|407.94|405.54|0
1650969460000|2022-04-26 10:37:40|407.94|405.54|407.65|405.25|407.94|405.54|407.65|405.25|0
1650969470000|2022-04-26 10:37:50|407.8|405.4|407.65|405.25|407.94|405.54|407.65|405.25|0
1650969480000|2022-04-26 10:38:00|407.51|405.11|407.37|404.97|407.59|405.19|407.37|404.97|0
1650969490000|2022-04-26 10:38:10|407.51|405.11|407.65|405.25|407.94|405.54|407.51|405.11|0
1650969500000|2022-04-26 10:38:20|407.59|405.19|407.37|404.97|407.59|405.19|407.37|404.97|0
1650969510000|2022-04-26 10:38:30|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1650969520000|2022-04-26 10:38:40|407.37|404.97|407.22|404.82|407.37|404.97|407.22|404.82|0
1650969530000|2022-04-26 10:38:50|407.3|404.9|407.37|404.97|407.37|404.97|407.3|404.9|0
1650969540000|2022-04-26 10:39:00|407.44|405.04|407.08|404.68|407.44|405.04|407.08|404.68|0
1650969550000|2022-04-26 10:39:10|407.16|404.76|407.22|404.82|407.22|404.82|407.16|404.76|0
1650969560000|2022-04-26 10:39:20|407.3|404.9|407.37|404.97|407.37|404.97|407.22|404.82|0
1650969570000|2022-04-26 10:39:30|407.22|404.82|407.59|405.19|407.65|405.25|407.22|404.82|0
1650969580000|2022-04-26 10:39:40|407.51|405.11|407.65|405.25|407.65|405.25|407.51|405.11|0
1650969590000|2022-04-26 10:39:50|407.51|405.11|407.58|405.18|407.65|405.25|407.51|405.11|0
1650969600000|2022-04-26 10:40:00|407.51|405.11|407.65|405.25|407.65|405.25|407.51|405.11|0
1650969610000|2022-04-26 10:40:10|407.58|405.18|408.16|405.76|408.16|405.76|407.58|405.18|0
1650969620000|2022-04-26 10:40:20|408.23|405.83|408.01|405.61|408.23|405.83|408.01|405.61|0
1650969630000|2022-04-26 10:40:30|408.23|405.83|408.66|406.26|408.94|406.54|408.16|405.76|0
1650969640000|2022-04-26 10:40:40|408.88|406.48|408.73|406.33|408.88|406.48|408.73|406.33|0
1650969650000|2022-04-26 10:40:50|408.59|406.19|409.09|406.69|409.09|406.69|408.59|406.19|0
1650969660000|2022-04-26 10:41:00|408.94|406.54|408.94|406.54|408.94|406.54|408.8|406.4|0
1650969670000|2022-04-26 10:41:10|408.8|406.4|408.8|406.4|408.8|406.4|408.66|406.26|0
1650969680000|2022-04-26 10:41:20|408.59|406.19|408.51|406.11|408.59|406.19|408.51|406.11|0
1650969690000|2022-04-26 10:41:30|408.37|405.97|408.08|405.68|408.37|405.97|408.08|405.68|0
1650969700000|2022-04-26 10:41:40|407.65|405.25|407.65|405.25|407.65|405.25|407.65|405.25|0
1650969710000|2022-04-26 10:41:50|407.8|405.4|407.65|405.25|407.8|405.4|407.65|405.25|0
1650969720000|2022-04-26 10:42:00|407.37|404.97|406.94|404.54|407.37|404.97|406.94|404.54|0
1650969730000|2022-04-26 10:42:10|406.79|404.39|406.94|404.54|407.01|404.61|406.79|404.39|0
1650969740000|2022-04-26 10:42:20|406.51|404.11|406.72|404.32|406.79|404.39|406.51|404.11|0
1650969750000|2022-04-26 10:42:30|406.94|404.54|406.65|404.25|406.94|404.54|406.65|404.25|0
1650969760000|2022-04-26 10:42:40|406.72|404.32|406.79|404.39|406.87|404.47|406.65|404.25|0
1650969770000|2022-04-26 10:42:50|406.94|404.54|406.87|404.47|406.94|404.54|406.87|404.47|0
1650969780000|2022-04-26 10:43:00|406.94|404.54|407.22|404.82|407.22|404.82|406.79|404.39|0
1650969790000|2022-04-26 10:43:10|407.15|404.75|407.22|404.82|407.37|404.97|407.08|404.68|0
1650969800000|2022-04-26 10:43:20|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1650969810000|2022-04-26 10:43:30|407.08|404.68|407.08|404.68|407.08|404.68|407.08|404.68|0
1650969820000|2022-04-26 10:43:40|406.94|404.54|406.94|404.54|406.94|404.54|406.94|404.54|0
1650969830000|2022-04-26 10:43:50|407.01|404.61|407.22|404.82|407.22|404.82|407.01|404.61|0
1650969840000|2022-04-26 10:44:00|407.3|404.9|407.3|404.9|407.3|404.9|407.3|404.9|0
1650969850000|2022-04-26 10:44:10|407.51|405.11|407.51|405.11|407.65|405.25|407.51|405.11|0
1650969860000|2022-04-26 10:44:20|407.58|405.18|407.51|405.11|407.58|405.18|407.51|405.11|0
1650969870000|2022-04-26 10:44:30|407.65|405.25|408.51|406.11|408.51|406.11|407.65|405.25|0
1650969880000|2022-04-26 10:44:40|408.66|406.26|408.94|406.54|408.94|406.54|408.51|406.11|0
1650969890000|2022-04-26 10:44:50|408.66|406.26|408.8|406.4|408.8|406.4|408.66|406.26|0
1650969900000|2022-04-26 10:45:00|408.66|406.26|408.37|405.97|408.66|406.26|408.23|405.83|0
1650969910000|2022-04-26 10:45:10|408.44|406.04|408.23|405.83|408.44|406.04|408.23|405.83|0
1650969920000|2022-04-26 10:45:20|408.08|405.68|407.65|405.25|408.08|405.68|407.65|405.25|0
1650969930000|2022-04-26 10:45:30|407.87|405.47|407.94|405.54|407.94|405.54|407.87|405.47|0
1650969940000|2022-04-26 10:45:40|407.79|405.39|407.94|405.54|407.94|405.54|407.79|405.39|0
1650969950000|2022-04-26 10:45:50|408.01|405.61|407.94|405.54|408.01|405.61|407.94|405.54|0
1650969960000|2022-04-26 10:46:00|407.87|405.47|407.87|405.47|407.87|405.47|407.87|405.47|0
1650969970000|2022-04-26 10:46:10|407.94|405.54|407.65|405.25|407.94|405.54|407.51|405.11|0
1650969980000|2022-04-26 10:46:20|407.73|405.33|407.79|405.39|407.79|405.39|407.73|405.33|0
1650969990000|2022-04-26 10:46:30|407.87|405.47|408.08|405.68|408.08|405.68|407.79|405.39|0
1650970000000|2022-04-26 10:46:40|407.65|405.25|407.87|405.47|407.87|405.47|407.65|405.25|0
1650970010000|2022-04-26 10:46:50|407.79|405.39|408.01|405.61|408.01|405.61|407.79|405.39|0
1650970020000|2022-04-26 10:47:00|408.08|405.68|407.87|405.47|408.08|405.68|407.79|405.39|0
1650970030000|2022-04-26 10:47:10|407.79|405.39|407.79|405.39|407.87|405.47|407.79|405.39|0
1650970040000|2022-04-26 10:47:20|407.94|405.54|407.65|405.25|407.94|405.54|407.65|405.25|0
1650970050000|2022-04-26 10:47:30|407.79|405.39|407.87|405.47|407.94|405.54|407.79|405.39|0
1650970060000|2022-04-26 10:47:40|407.79|405.39|408.44|406.04|408.44|406.04|407.79|405.39|0
1650970070000|2022-04-26 10:47:50|408.51|406.11|408.37|405.97|408.51|406.11|408.37|405.97|0
1650970080000|2022-04-26 10:48:00|408.16|405.76|407.94|405.54|408.16|405.76|407.94|405.54|0
1650970090000|2022-04-26 10:48:10|407.87|405.47|407.87|405.47|407.87|405.47|407.79|405.39|0
1650970100000|2022-04-26 10:48:20|408.15|405.75|407.87|405.47|408.22|405.82|407.87|405.47|0
1650970110000|2022-04-26 10:48:30|408.01|405.61|408.08|405.68|408.08|405.68|407.94|405.54|0
1650970120000|2022-04-26 10:48:40|407.94|405.54|407.94|405.54|408.08|405.68|407.94|405.54|0
1650970130000|2022-04-26 10:48:50|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1650970140000|2022-04-26 10:49:00|407.87|405.47|407.79|405.39|407.94|405.54|407.79|405.39|0
1650970150000|2022-04-26 10:49:10|407.94|405.54|407.94|405.54|408.01|405.61|407.94|405.54|0
1650970160000|2022-04-26 10:49:20|407.79|405.39|408.08|405.68|408.08|405.68|407.79|405.39|0
1650970170000|2022-04-26 10:49:30|407.94|405.54|407.87|405.47|407.94|405.54|407.87|405.47|0
1650970180000|2022-04-26 10:49:40|407.94|405.54|407.79|405.39|408.01|405.61|407.79|405.39|0
1650970190000|2022-04-26 10:49:50|407.87|405.47|408.08|405.68|408.22|405.82|407.87|405.47|0
1650970200000|2022-04-26 10:50:00|408.15|405.75|407.94|405.54|408.15|405.75|407.94|405.54|0
1650970210000|2022-04-26 10:50:10|408.01|405.61|408.08|405.68|408.08|405.68|408.01|405.61|0
1650970220000|2022-04-26 10:50:20|407.94|405.54|407.79|405.39|408.08|405.68|407.79|405.39|0
1650970230000|2022-04-26 10:50:30|407.94|405.54|407.94|405.54|407.94|405.54|407.94|405.54|0
1650970240000|2022-04-26 10:50:40|408.01|405.61|408.08|405.68|408.15|405.75|408.01|405.61|0
1650970250000|2022-04-26 10:50:50|408.15|405.75|408.15|405.75|408.37|405.97|408.15|405.75|0
1650970260000|2022-04-26 10:51:00|408.08|405.68|408.37|405.97|408.37|405.97|408.08|405.68|0
1650970270000|2022-04-26 10:51:10|408.3|405.9|408.22|405.82|408.37|405.97|408.22|405.82|0
1650970290000|2022-04-26 10:51:30|408.3|405.9|408.37|405.97|408.37|405.97|408.3|405.9|0
1650970300000|2022-04-26 10:51:40|408.3|405.9|408.3|405.9|408.3|405.9|408.3|405.9|0
1650970310000|2022-04-26 10:51:50|408.37|405.97|408.37|405.97|408.44|406.04|408.3|405.9|0
1650970320000|2022-04-26 10:52:00|408.22|405.82|408.37|405.97|408.37|405.97|408.22|405.82|0
1650970330000|2022-04-26 10:52:10|408.3|405.9|408.22|405.82|408.3|405.9|408.22|405.82|0
1650970350000|2022-04-26 10:52:30|408.08|405.68|408.22|405.82|408.22|405.82|408.08|405.68|0
1650970360000|2022-04-26 10:52:40|408.37|405.97|408.15|405.75|408.37|405.97|408.15|405.75|0
1650970370000|2022-04-26 10:52:50|408.08|405.68|408.01|405.61|408.08|405.68|408.01|405.61|0
1650970380000|2022-04-26 10:53:00|407.94|405.54|408.08|405.68|408.08|405.68|407.93|405.53|0
1650970390000|2022-04-26 10:53:10|408.15|405.75|408.08|405.68|408.15|405.75|408.08|405.68|0
1650970400000|2022-04-26 10:53:20|407.79|405.39|407.79|405.39|407.79|405.39|407.79|405.39|0
1650970410000|2022-04-26 10:53:30|407.87|405.47|407.87|405.47|407.87|405.47|407.79|405.39|0
1650970420000|2022-04-26 10:53:40|407.93|405.53|407.79|405.39|407.93|405.53|407.79|405.39|0
1650970430000|2022-04-26 10:53:50|407.87|405.47|407.93|405.53|408.08|405.68|407.87|405.47|0
1650970440000|2022-04-26 10:54:00|408.01|405.61|408.01|405.61|408.01|405.61|408.01|405.61|0
1650970460000|2022-04-26 10:54:20|407.93|405.53|407.93|405.53|407.93|405.53|407.93|405.53|0
1650970470000|2022-04-26 10:54:30|407.79|405.39|408.36|405.96|408.36|405.96|407.79|405.39|0
1650970480000|2022-04-26 10:54:40|408.51|406.11|408.36|405.96|408.51|406.11|408.36|405.96|0
1650970490000|2022-04-26 10:54:50|408.65|406.25|408.8|406.4|408.8|406.4|408.65|406.25|0
1650970500000|2022-04-26 10:55:00|408.94|406.54|408.94|406.54|408.94|406.54|408.94|406.54|0
1650970510000|2022-04-26 10:55:10|408.87|406.47|408.73|406.33|408.87|406.47|408.73|406.33|0
1650970520000|2022-04-26 10:55:20|408.65|406.25|408.08|405.68|408.65|406.25|408.08|405.68|0
1650970530000|2022-04-26 10:55:30|408.15|405.75|408.08|405.68|408.15|405.75|408.08|405.68|0
1650970540000|2022-04-26 10:55:40|407.93|405.53|407.79|405.39|407.93|405.53|407.79|405.39|0
1650970550000|2022-04-26 10:55:50|407.93|405.53|407.86|405.46|407.93|405.53|407.86|405.46|0
1650970560000|2022-04-26 10:56:00|407.93|405.53|408.15|405.75|408.15|405.75|407.93|405.53|0
1650970570000|2022-04-26 10:56:10|408.22|405.82|408.22|405.82|408.22|405.82|408.22|405.82|0
1650970580000|2022-04-26 10:56:20|408.3|405.9|408.65|406.25|408.65|406.25|408.3|405.9|0
1650970600000|2022-04-26 10:56:40|408.79|406.39|408.51|406.11|408.79|406.39|408.51|406.11|0
1650970610000|2022-04-26 10:56:50|408.65|406.25|408.79|406.39|408.79|406.39|408.65|406.25|0
1650970620000|2022-04-26 10:57:00|408.58|406.18|408.51|406.11|408.58|406.18|408.51|406.11|0
1650970630000|2022-04-26 10:57:10|408.36|405.96|408.65|406.25|408.65|406.25|408.36|405.96|0
1650970640000|2022-04-26 10:57:20|408.51|406.11|408.58|406.18|408.58|406.18|408.44|406.04|0
1650970650000|2022-04-26 10:57:30|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1650970660000|2022-04-26 10:57:40|408.36|405.96|408.65|406.25|408.65|406.25|408.36|405.96|0
1650970670000|2022-04-26 10:57:50|408.58|406.18|408.58|406.18|408.58|406.18|408.58|406.18|0
1650970680000|2022-04-26 10:58:00|408.51|406.11|408.65|406.25|408.65|406.25|408.51|406.11|0
1650970690000|2022-04-26 10:58:10|408.51|406.11|408.65|406.25|408.79|406.39|408.51|406.11|0
1650970700000|2022-04-26 10:58:20|408.94|406.54|409.37|406.97|409.37|406.97|408.94|406.54|0
1650970710000|2022-04-26 10:58:30|409.22|406.82|409.51|407.11|409.51|407.11|409.22|406.82|0
1650970720000|2022-04-26 10:58:40|409.66|407.26|409.51|407.11|409.8|407.4|409.51|407.11|0
1650970730000|2022-04-26 10:58:50|409.44|407.04|409.51|407.11|409.51|407.11|409.44|407.04|0
1650970740000|2022-04-26 10:59:00|409.44|407.04|409.22|406.82|409.51|407.11|409.22|406.82|0
1650970750000|2022-04-26 10:59:10|409.37|406.97|409.51|407.11|409.51|407.11|409.37|406.97|0
1650970760000|2022-04-26 10:59:20|409.66|407.26|409.94|407.54|409.94|407.54|409.66|407.26|0
1650970770000|2022-04-26 10:59:30|410.09|407.69|410.09|407.69|410.09|407.69|410.02|407.62|0
1650970780000|2022-04-26 10:59:40|409.94|407.54|409.66|407.26|409.94|407.54|409.66|407.26|0
1650970790000|2022-04-26 10:59:50|409.87|407.47|410.09|407.69|410.09|407.69|409.8|407.4|0
1650970800000|2022-04-26 11:00:00|409.94|407.54|410.09|407.69|410.37|407.97|409.94|407.54|0
1650970810000|2022-04-26 11:00:10|410.23|407.83|410.37|407.97|410.37|407.97|410.09|407.69|0
1650970820000|2022-04-26 11:00:20|410.52|408.12|410.37|407.97|410.52|408.12|410.37|407.97|0
1650970830000|2022-04-26 11:00:30|410.23|407.83|410.52|408.12|410.52|408.12|410.09|407.69|0
1650970840000|2022-04-26 11:00:40|410.37|407.97|410.23|407.83|410.37|407.97|410.09|407.69|0
1650970850000|2022-04-26 11:00:50|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1650970860000|2022-04-26 11:01:00|410.52|408.12|410.37|407.97|410.52|408.12|410.31|407.91|0
1650970870000|2022-04-26 11:01:10|410.59|408.19|410.66|408.26|410.66|408.26|410.59|408.19|0
1650970880000|2022-04-26 11:01:20|410.52|408.12|410.37|407.97|410.52|408.12|410.37|407.97|0
1650970890000|2022-04-26 11:01:30|410.66|408.26|410.52|408.12|410.74|408.34|410.52|408.12|0
1650970900000|2022-04-26 11:01:40|410.37|407.97|410.45|408.05|410.52|408.12|410.37|407.97|0
1650970910000|2022-04-26 11:01:50|410.52|408.12|410.23|407.83|410.52|408.12|410.23|407.83|0
1650970920000|2022-04-26 11:02:00|410.37|407.97|411.09|408.69|411.09|408.69|410.37|407.97|0
1650970930000|2022-04-26 11:02:10|410.95|408.55|410.95|408.55|410.95|408.55|410.95|408.55|0
1650970940000|2022-04-26 11:02:20|411.24|408.84|411.24|408.84|411.24|408.84|411.09|408.69|0
1650970950000|2022-04-26 11:02:30|411.53|409.13|410.95|408.55|411.53|409.13|410.95|408.55|0
1650970960000|2022-04-26 11:02:40|411.02|408.62|410.66|408.26|411.02|408.62|410.66|408.26|0
1650970970000|2022-04-26 11:02:50|411.09|408.69|411.09|408.69|411.24|408.84|410.95|408.55|0
1650970980000|2022-04-26 11:03:00|411.24|408.84|411.09|408.69|411.24|408.84|411.09|408.69|0
1650970990000|2022-04-26 11:03:10|410.95|408.55|411.53|409.13|411.53|409.13|410.95|408.55|0
1650971000000|2022-04-26 11:03:20|411.67|409.27|411.81|409.41|411.81|409.41|411.67|409.27|0
1650971010000|2022-04-26 11:03:30|411.96|409.56|411.96|409.56|411.96|409.56|411.96|409.56|0
1650971020000|2022-04-26 11:03:40|412.1|409.7|412.1|409.7|412.25|409.85|412.1|409.7|0
1650971030000|2022-04-26 11:03:50|411.96|409.56|411.81|409.41|411.96|409.56|411.81|409.41|0
1650971040000|2022-04-26 11:04:00|411.53|409.13|411.38|408.98|411.53|409.13|411.38|408.98|0
1650971050000|2022-04-26 11:04:10|411.53|409.13|411.67|409.27|411.81|409.41|411.53|409.13|0
1650971060000|2022-04-26 11:04:20|411.53|409.13|411.38|408.98|411.53|409.13|411.38|408.98|0
1650971070000|2022-04-26 11:04:30|411.53|409.13|411.81|409.41|411.81|409.41|411.53|409.13|0
1650971080000|2022-04-26 11:04:40|411.67|409.27|411.53|409.13|411.81|409.41|411.53|409.13|0
1650971090000|2022-04-26 11:04:50|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1650971100000|2022-04-26 11:05:00|411.81|409.41|411.96|409.56|411.96|409.56|411.81|409.41|0
1650971110000|2022-04-26 11:05:10|412.1|409.7|412.03|409.63|412.1|409.7|412.03|409.63|0
1650971120000|2022-04-26 11:05:20|412.1|409.7|412.25|409.85|412.39|409.99|412.1|409.7|0
1650971130000|2022-04-26 11:05:30|412.39|409.99|412.82|410.42|412.82|410.42|412.39|409.99|0
1650971140000|2022-04-26 11:05:40|412.68|410.28|412.25|409.85|412.68|410.28|412.25|409.85|0
1650971150000|2022-04-26 11:05:50|412.39|409.99|412.18|409.78|412.39|409.99|412.18|409.78|0
1650971160000|2022-04-26 11:06:00|411.96|409.56|411.81|409.41|411.96|409.56|411.81|409.41|0
1650971170000|2022-04-26 11:06:10|411.96|409.56|411.67|409.27|412.03|409.63|411.67|409.27|0
1650971180000|2022-04-26 11:06:20|411.96|409.56|411.96|409.56|411.96|409.56|411.89|409.49|0
1650971190000|2022-04-26 11:06:30|411.81|409.41|411.96|409.56|411.96|409.56|411.81|409.41|0
1650971200000|2022-04-26 11:06:40|411.81|409.41|412.03|409.63|412.1|409.7|411.81|409.41|0
1650971210000|2022-04-26 11:06:50|411.81|409.41|411.96|409.56|411.96|409.56|411.81|409.41|0
1650971220000|2022-04-26 11:07:00|411.81|409.41|411.96|409.56|412.03|409.63|411.81|409.41|0
1650971230000|2022-04-26 11:07:10|412.03|409.63|412.25|409.85|412.25|409.85|412.03|409.63|0
1650971240000|2022-04-26 11:07:20|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1650971250000|2022-04-26 11:07:30|412.25|409.85|412.53|410.13|412.68|410.28|412.25|409.85|0
1650971260000|2022-04-26 11:07:40|412.39|409.99|412.39|409.99|412.39|409.99|412.39|409.99|0
1650971270000|2022-04-26 11:07:50|412.68|410.28|412.68|410.28|412.68|410.28|412.53|410.13|0
1650971280000|2022-04-26 11:08:00|412.53|410.13|412.68|410.28|412.68|410.28|412.53|410.13|0
1650971290000|2022-04-26 11:08:10|412.53|410.13|412.18|409.78|412.53|410.13|412.18|409.78|0
1650971300000|2022-04-26 11:08:20|412.25|409.85|412.1|409.7|412.25|409.85|412.1|409.7|0
1650971310000|2022-04-26 11:08:30|411.96|409.56|411.81|409.41|411.96|409.56|411.81|409.41|0
1650971320000|2022-04-26 11:08:40|411.96|409.56|412.18|409.78|412.18|409.78|411.96|409.56|0
1650971330000|2022-04-26 11:08:50|412.03|409.63|412.03|409.63|412.03|409.63|411.96|409.56|0
1650971340000|2022-04-26 11:09:00|412.1|409.7|412.1|409.7|412.1|409.7|412.03|409.63|0
1650971350000|2022-04-26 11:09:10|411.96|409.56|412.25|409.85|412.25|409.85|411.96|409.56|0
1650971360000|2022-04-26 11:09:20|412.1|409.7|412.1|409.7|412.1|409.7|412.1|409.7|0
1650971370000|2022-04-26 11:09:30|412.03|409.63|412.1|409.7|412.1|409.7|411.96|409.56|0
1650971380000|2022-04-26 11:09:40|411.89|409.49|411.89|409.49|411.89|409.49|411.81|409.41|0
1650971390000|2022-04-26 11:09:50|411.81|409.41|411.74|409.34|411.89|409.49|411.74|409.34|0
1650971400000|2022-04-26 11:10:00|411.89|409.49|411.96|409.56|411.96|409.56|411.89|409.49|0
1650971410000|2022-04-26 11:10:10|411.81|409.41|411.81|409.41|411.89|409.49|411.81|409.41|0
1650971420000|2022-04-26 11:10:20|411.89|409.49|411.89|409.49|411.96|409.56|411.89|409.49|0
1650971430000|2022-04-26 11:10:30|411.81|409.41|411.81|409.41|411.81|409.41|411.81|409.41|0
1650971450000|2022-04-26 11:10:50|411.74|409.34|411.81|409.41|411.81|409.41|411.67|409.27|0
1650971460000|2022-04-26 11:11:00|411.74|409.34|411.81|409.41|411.81|409.41|411.74|409.34|0
1650971470000|2022-04-26 11:11:10|412.03|409.63|412.1|409.7|412.1|409.7|412.03|409.63|0
1650971480000|2022-04-26 11:11:20|412.18|409.78|412.18|409.78|412.18|409.78|412.1|409.7|0
1650971490000|2022-04-26 11:11:30|412.24|409.84|412.46|410.06|412.46|410.06|412.24|409.84|0
1650971500000|2022-04-26 11:11:40|412.39|409.99|412.32|409.92|412.39|409.99|412.1|409.7|0
1650971510000|2022-04-26 11:11:50|412.39|409.99|412.03|409.63|412.39|409.99|411.96|409.56|0
1650971520000|2022-04-26 11:12:00|412.1|409.7|411.81|409.41|412.1|409.7|411.81|409.41|0
1650971560000|2022-04-26 11:12:40|411.74|409.34|411.67|409.27|411.74|409.34|411.67|409.27|0
1650971580000|2022-04-26 11:13:00|411.52|409.12|411.52|409.12|411.6|409.2|411.52|409.12|0
1650971590000|2022-04-26 11:13:10|411.67|409.27|411.67|409.27|411.67|409.27|411.67|409.27|0
1650971600000|2022-04-26 11:13:20|411.52|409.12|410.95|408.55|411.52|409.12|410.95|408.55|0
1650971610000|2022-04-26 11:13:30|410.8|408.4|410.51|408.11|410.8|408.4|410.51|408.11|0
1650971620000|2022-04-26 11:13:40|410.66|408.26|410.59|408.19|410.66|408.26|410.59|408.19|0
1650971630000|2022-04-26 11:13:50|410.66|408.26|410.51|408.11|410.66|408.26|410.22|407.82|0
1650971640000|2022-04-26 11:14:00|410.22|407.82|410.51|408.11|410.51|408.11|410.22|407.82|0
1650971650000|2022-04-26 11:14:10|410.44|408.04|410.51|408.11|410.51|408.11|410.37|407.97|0
1650971660000|2022-04-26 11:14:20|410.66|408.26|410.66|408.26|410.66|408.26|410.66|408.26|0
1650971670000|2022-04-26 11:14:30|410.59|408.19|410.8|408.4|410.8|408.4|410.59|408.19|0
1650971680000|2022-04-26 11:14:40|410.94|408.54|410.88|408.48|410.94|408.54|410.8|408.4|0
1650971690000|2022-04-26 11:14:50|410.94|408.54|411.09|408.69|411.09|408.69|410.94|408.54|0
1650971700000|2022-04-26 11:15:00|411.23|408.83|411.38|408.98|411.38|408.98|411.23|408.83|0
1650971710000|2022-04-26 11:15:10|411.52|409.12|411.38|408.98|411.52|409.12|411.38|408.98|0
1650971720000|2022-04-26 11:15:20|411.31|408.91|411.31|408.91|411.38|408.98|411.31|408.91|0
1650971730000|2022-04-26 11:15:30|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1650971740000|2022-04-26 11:15:40|411.38|408.98|411.23|408.83|411.38|408.98|411.23|408.83|0
1650971750000|2022-04-26 11:15:50|411.09|408.69|411.16|408.76|411.16|408.76|411.09|408.69|0
1650971760000|2022-04-26 11:16:00|411.23|408.83|410.94|408.54|411.23|408.83|410.8|408.4|0
1650971770000|2022-04-26 11:16:10|411.02|408.62|410.51|408.11|411.02|408.62|410.51|408.11|0
1650971780000|2022-04-26 11:16:20|410.44|408.04|410.66|408.26|410.66|408.26|410.44|408.04|0
1650971790000|2022-04-26 11:16:30|410.8|408.4|411.09|408.69|411.09|408.69|410.8|408.4|0
1650971800000|2022-04-26 11:16:40|410.94|408.54|411.09|408.69|411.09|408.69|410.94|408.54|0
1650971810000|2022-04-26 11:16:50|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1650971820000|2022-04-26 11:17:00|410.8|408.4|410.94|408.54|410.94|408.54|410.8|408.4|0
1650971850000|2022-04-26 11:17:30|410.8|408.4|410.8|408.4|410.8|408.4|410.8|408.4|0
1650971860000|2022-04-26 11:17:40|411.31|408.91|411.52|409.12|411.52|409.12|411.31|408.91|0
1650971870000|2022-04-26 11:17:50|411.66|409.26|411.38|408.98|411.66|409.26|411.38|408.98|0
1650971880000|2022-04-26 11:18:00|411.23|408.83|411.23|408.83|411.23|408.83|411.23|408.83|0
1650971890000|2022-04-26 11:18:10|411.38|408.98|410.94|408.54|411.38|408.98|410.94|408.54|0
1650971900000|2022-04-26 11:18:20|411.09|408.69|411.23|408.83|411.23|408.83|411.09|408.69|0
1650971910000|2022-04-26 11:18:30|411.09|408.69|410.94|408.54|411.09|408.69|410.94|408.54|0
1650971930000|2022-04-26 11:18:50|410.87|408.47|410.8|408.4|410.87|408.47|410.8|408.4|0
1650971940000|2022-04-26 11:19:00|410.94|408.54|410.94|408.54|410.94|408.54|410.94|408.54|0
1650971950000|2022-04-26 11:19:10|411.02|408.62|411.02|408.62|411.02|408.62|411.02|408.62|0
1650971960000|2022-04-26 11:19:20|410.94|408.54|411.16|408.76|411.16|408.76|410.94|408.54|0
1650971970000|2022-04-26 11:19:30|411.09|408.69|411.16|408.76|411.16|408.76|411.09|408.69|0
1650971980000|2022-04-26 11:19:40|411.09|408.69|410.8|408.4|411.09|408.69|410.8|408.4|0
1650971990000|2022-04-26 11:19:50|411.02|408.62|410.94|408.54|411.02|408.62|410.94|408.54|0
1650972000000|2022-04-26 11:20:00|410.87|408.47|410.65|408.25|410.87|408.47|410.65|408.25|0
1650972010000|2022-04-26 11:20:10|410.73|408.33|410.73|408.33|410.73|408.33|410.65|408.25|0
1650972020000|2022-04-26 11:20:20|410.8|408.4|410.94|408.54|410.94|408.54|410.65|408.25|0
1650972030000|2022-04-26 11:20:30|411.02|408.62|411.02|408.62|411.09|408.69|411.02|408.62|0
1650972040000|2022-04-26 11:20:40|410.73|408.33|410.65|408.25|410.73|408.33|410.65|408.25|0
1650972050000|2022-04-26 11:20:50|410.22|407.82|410.08|407.68|410.22|407.82|410.08|407.68|0
1650972060000|2022-04-26 11:21:00|410.22|407.82|410.22|407.82|410.37|407.97|410.22|407.82|0
1650972070000|2022-04-26 11:21:10|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1650972080000|2022-04-26 11:21:20|410.22|407.82|410.08|407.68|410.22|407.82|410.08|407.68|0
1650972090000|2022-04-26 11:21:30|410.01|407.61|409.79|407.39|410.01|407.61|409.79|407.39|0
1650972100000|2022-04-26 11:21:40|409.65|407.25|409.65|407.25|409.65|407.25|409.65|407.25|0
1650972110000|2022-04-26 11:21:50|409.72|407.32|409.65|407.25|409.86|407.46|409.65|407.25|0
1650972120000|2022-04-26 11:22:00|409.5|407.1|409.65|407.25|409.65|407.25|409.5|407.1|0
1650972130000|2022-04-26 11:22:10|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1650972140000|2022-04-26 11:22:20|409.43|407.03|409.21|406.81|409.43|407.03|409.21|406.81|0
1650972150000|2022-04-26 11:22:30|409.29|406.89|409.36|406.96|409.36|406.96|409.29|406.89|0
1650972160000|2022-04-26 11:22:40|409.43|407.03|409.36|406.96|409.43|407.03|409.36|406.96|0
1650972170000|2022-04-26 11:22:50|409.43|407.03|409.29|406.89|409.43|407.03|409.21|406.81|0
1650972180000|2022-04-26 11:23:00|409.21|406.81|409.21|406.81|409.29|406.89|409.21|406.81|0
1650972190000|2022-04-26 11:23:10|409.36|406.96|409.29|406.89|409.36|406.96|409.29|406.89|0
1650972200000|2022-04-26 11:23:20|409.36|406.96|409.43|407.03|409.43|407.03|409.36|406.96|0
1650972210000|2022-04-26 11:23:30|409.5|407.1|409.5|407.1|409.5|407.1|409.36|406.96|0
1650972220000|2022-04-26 11:23:40|409.65|407.25|409.5|407.1|409.65|407.25|409.5|407.1|0
1650972230000|2022-04-26 11:23:50|409.36|406.96|409.5|407.1|409.5|407.1|409.36|406.96|0
1650972240000|2022-04-26 11:24:00|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650972260000|2022-04-26 11:24:20|409.21|406.81|409.14|406.74|409.21|406.81|409.07|406.67|0
1650972270000|2022-04-26 11:24:30|408.93|406.53|408.93|406.53|409|406.6|408.93|406.53|0
1650972280000|2022-04-26 11:24:40|409.07|406.67|409.07|406.67|409.07|406.67|409.07|406.67|0
1650972300000|2022-04-26 11:25:00|408.93|406.53|408.93|406.53|408.93|406.53|408.93|406.53|0
1650972320000|2022-04-26 11:25:20|408.86|406.46|408.86|406.46|408.86|406.46|408.78|406.38|0
1650972330000|2022-04-26 11:25:30|408.93|406.53|409.07|406.67|409.07|406.67|408.93|406.53|0
1650972340000|2022-04-26 11:25:40|408.93|406.53|409.07|406.67|409.07|406.67|408.93|406.53|0
1650972360000|2022-04-26 11:26:00|409.21|406.81|409.21|406.81|409.21|406.81|409.21|406.81|0
1650972370000|2022-04-26 11:26:10|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650972400000|2022-04-26 11:26:40|409.5|407.1|409.64|407.24|409.79|407.39|409.5|407.1|0
1650972420000|2022-04-26 11:27:00|409.5|407.1|409.36|406.96|409.5|407.1|409.36|406.96|0
1650972430000|2022-04-26 11:27:10|409.29|406.89|409.21|406.81|409.29|406.89|409.21|406.81|0
1650972440000|2022-04-26 11:27:20|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1650972450000|2022-04-26 11:27:30|409.36|406.96|409.29|406.89|409.36|406.96|409.29|406.89|0
1650972460000|2022-04-26 11:27:40|409.36|406.96|409.36|406.96|409.36|406.96|409.36|406.96|0
1650972480000|2022-04-26 11:28:00|409.07|406.67|408.78|406.38|409.07|406.67|408.78|406.38|0
1650972490000|2022-04-26 11:28:10|408.71|406.31|408.78|406.38|408.78|406.38|408.64|406.24|0
1650972500000|2022-04-26 11:28:20|408.64|406.24|408.78|406.38|408.78|406.38|408.64|406.24|0
1650972510000|2022-04-26 11:28:30|408.71|406.31|408.78|406.38|408.78|406.38|408.64|406.24|0
1650972540000|2022-04-26 11:29:00|408.92|406.52|408.92|406.52|408.92|406.52|408.92|406.52|0
1650972550000|2022-04-26 11:29:10|409|406.6|408.92|406.52|409.07|406.67|408.92|406.52|0
1650972580000|2022-04-26 11:29:40|408.86|406.46|408.78|406.38|408.86|406.46|408.78|406.38|0
1650972590000|2022-04-26 11:29:50|408.71|406.31|408.92|406.52|408.92|406.52|408.71|406.31|0
1650972600000|2022-04-26 11:30:00|409.07|406.67|408.92|406.52|409.07|406.67|408.92|406.52|0
1650972610000|2022-04-26 11:30:10|409|406.6|409.07|406.67|409.07|406.67|409|406.6|0
1650972620000|2022-04-26 11:30:20|409.21|406.81|409.35|406.95|409.35|406.95|409.21|406.81|0
1650972630000|2022-04-26 11:30:30|409.5|407.1|409.5|407.1|409.5|407.1|409.5|407.1|0
1650972640000|2022-04-26 11:30:40|409.64|407.24|409.64|407.24|409.64|407.24|409.64|407.24|0
1650972650000|2022-04-26 11:30:50|409.79|407.39|410.07|407.67|410.07|407.67|409.79|407.39|0
1650972660000|2022-04-26 11:31:00|409.93|407.53|410.07|407.67|410.07|407.67|409.93|407.53|0
1650972670000|2022-04-26 11:31:10|409.93|407.53|410.15|407.75|410.15|407.75|409.93|407.53|0
1650972680000|2022-04-26 11:31:20|410.07|407.67|409.79|407.39|410.15|407.75|409.79|407.39|0
1650972690000|2022-04-26 11:31:30|409.93|407.53|409.93|407.53|410.07|407.67|409.93|407.53|0
1650972700000|2022-04-26 11:31:40|410.36|407.96|410.36|407.96|410.51|408.11|410.36|407.96|0
1650972710000|2022-04-26 11:31:50|410.51|408.11|410.65|408.25|410.65|408.25|410.51|408.11|0
1650972720000|2022-04-26 11:32:00|410.51|408.11|410.36|407.96|410.51|408.11|410.36|407.96|0
1650972730000|2022-04-26 11:32:10|410.22|407.82|410.22|407.82|410.22|407.82|410.22|407.82|0
1650972740000|2022-04-26 11:32:20|410.07|407.67|409.93|407.53|410.07|407.67|409.93|407.53|0
1650972750000|2022-04-26 11:32:30|410.5|408.1|410.5|408.1|410.5|408.1|410.5|408.1|0
1650972760000|2022-04-26 11:32:40|410.65|408.25|410.72|408.32|410.79|408.39|410.65|408.25|0
1650972770000|2022-04-26 11:32:50|410.65|408.25|410.79|408.39|410.79|408.39|410.65|408.25|0
1650972780000|2022-04-26 11:33:00|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1650972790000|2022-04-26 11:33:10|410.36|407.96|410.65|408.25|410.72|408.32|410.36|407.96|0
1650972810000|2022-04-26 11:33:30|410.5|408.1|410.5|408.1|410.5|408.1|410.5|408.1|0
1650972820000|2022-04-26 11:33:40|410.44|408.04|410.44|408.04|410.44|408.04|410.36|407.96|0
1650972830000|2022-04-26 11:33:50|410.36|407.96|410.36|407.96|410.44|408.04|410.36|407.96|0
1650972840000|2022-04-26 11:34:00|410.22|407.82|410.07|407.67|410.22|407.82|410.07|407.67|0
1650972850000|2022-04-26 11:34:10|410.22|407.82|410.36|407.96|410.5|408.1|410.22|407.82|0
1650972860000|2022-04-26 11:34:20|410.65|408.25|410.65|408.25|410.65|408.25|410.5|408.1|0
1650972870000|2022-04-26 11:34:30|410.5|408.1|410.65|408.25|410.65|408.25|410.5|408.1|0
1650972880000|2022-04-26 11:34:40|410.79|408.39|410.79|408.39|410.79|408.39|410.79|408.39|0
1650972900000|2022-04-26 11:35:00|410.87|408.47|410.5|408.1|410.87|408.47|410.5|408.1|0
1650972910000|2022-04-26 11:35:10|410.43|408.03|410.79|408.39|410.79|408.39|410.43|408.03|0
1650972920000|2022-04-26 11:35:20|410.65|408.25|410.65|408.25|410.65|408.25|410.65|408.25|0
1650972930000|2022-04-26 11:35:30|410.58|408.18|410.79|408.39|410.79|408.39|410.58|408.18|0
1650972940000|2022-04-26 11:35:40|410.72|408.32|411.22|408.82|411.22|408.82|410.72|408.32|0
1650972950000|2022-04-26 11:35:50|411.3|408.9|411.3|408.9|411.3|408.9|411.22|408.82|0
1650972960000|2022-04-26 11:36:00|411.22|408.82|411.22|408.82|411.22|408.82|411.08|408.68|0
1650972970000|2022-04-26 11:36:10|411.37|408.97|411.22|408.82|411.37|408.97|411.22|408.82|0
1650972990000|2022-04-26 11:36:30|411.3|408.9|411.37|408.97|411.37|408.97|411.3|408.9|0
1650973000000|2022-04-26 11:36:40|411.51|409.11|411.37|408.97|411.51|409.11|411.37|408.97|0
1650973010000|2022-04-26 11:36:50|411.51|409.11|411.51|409.11|411.51|409.11|411.44|409.04|0
1650973020000|2022-04-26 11:37:00|411.37|408.97|411.08|408.68|411.37|408.97|411.01|408.61|0
1650973030000|2022-04-26 11:37:10|411.22|408.82|411.44|409.04|411.44|409.04|411.22|408.82|0
1650973040000|2022-04-26 11:37:20|411.51|409.11|411.66|409.26|411.8|409.4|411.51|409.11|0
1650973050000|2022-04-26 11:37:30|411.73|409.33|411.94|409.54|411.94|409.54|411.73|409.33|0
1650973060000|2022-04-26 11:37:40|412.23|409.83|412.38|409.98|412.38|409.98|412.23|409.83|0
1650973070000|2022-04-26 11:37:50|412.23|409.83|412.38|409.98|412.38|409.98|412.23|409.83|0
1650973080000|2022-04-26 11:38:00|412.81|410.41|413.1|410.7|413.1|410.7|412.81|410.41|0
1650973090000|2022-04-26 11:38:10|412.96|410.56|412.67|410.27|412.96|410.56|412.67|410.27|0
1650973100000|2022-04-26 11:38:20|412.81|410.41|413.1|410.7|413.1|410.7|412.81|410.41|0
1650973110000|2022-04-26 11:38:30|413.03|410.63|412.67|410.27|413.03|410.63|412.67|410.27|0
1650973120000|2022-04-26 11:38:40|412.38|409.98|412.23|409.83|412.52|410.12|412.23|409.83|0
1650973130000|2022-04-26 11:38:50|412.38|409.98|412.09|409.69|412.38|409.98|412.09|409.69|0
1650973140000|2022-04-26 11:39:00|411.8|409.4|412.23|409.83|412.23|409.83|411.8|409.4|0
1650973150000|2022-04-26 11:39:10|412.09|409.69|411.94|409.54|412.09|409.69|411.8|409.4|0
1650973160000|2022-04-26 11:39:20|411.8|409.4|411.94|409.54|412.02|409.62|411.8|409.4|0
1650973170000|2022-04-26 11:39:30|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1650973180000|2022-04-26 11:39:40|411.94|409.54|411.87|409.47|411.94|409.54|411.8|409.4|0
1650973190000|2022-04-26 11:39:50|411.8|409.4|411.94|409.54|411.94|409.54|411.8|409.4|0
1650973200000|2022-04-26 11:40:00|412.02|409.62|412.52|410.12|412.52|410.12|412.02|409.62|0
1650973210000|2022-04-26 11:40:10|412.38|409.98|412.23|409.83|412.38|409.98|412.23|409.83|0
1650973220000|2022-04-26 11:40:20|412.16|409.76|411.8|409.4|412.16|409.76|411.8|409.4|0
1650973230000|2022-04-26 11:40:30|411.94|409.54|411.65|409.25|411.94|409.54|411.65|409.25|0
1650973240000|2022-04-26 11:40:40|411.73|409.33|411.8|409.4|411.94|409.54|411.73|409.33|0
1650973260000|2022-04-26 11:41:00|411.94|409.54|411.94|409.54|411.94|409.54|411.94|409.54|0
1650973270000|2022-04-26 11:41:10|411.8|409.4|411.94|409.54|411.94|409.54|411.8|409.4|0
1650973280000|2022-04-26 11:41:20|411.87|409.47|411.87|409.47|411.87|409.47|411.87|409.47|0
1650973290000|2022-04-26 11:41:30|411.8|409.4|411.65|409.25|411.8|409.4|411.65|409.25|0
1650973300000|2022-04-26 11:41:40|411.8|409.4|411.8|409.4|411.8|409.4|411.8|409.4|0
1650973320000|2022-04-26 11:42:00|411.65|409.25|412.09|409.69|412.09|409.69|411.65|409.25|0
1650973330000|2022-04-26 11:42:10|411.94|409.54|411.94|409.54|412.09|409.69|411.94|409.54|0
1650973340000|2022-04-26 11:42:20|412.02|409.62|411.94|409.54|412.02|409.62|411.94|409.54|0
1650973350000|2022-04-26 11:42:30|412.09|409.69|412.09|409.69|412.09|409.69|411.94|409.54|0
1650973360000|2022-04-26 11:42:40|412.16|409.76|412.16|409.76|412.16|409.76|412.09|409.69|0
1650973370000|2022-04-26 11:42:50|411.94|409.54|412.09|409.69|412.09|409.69|411.94|409.54|0
1650973380000|2022-04-26 11:43:00|411.94|409.54|412.23|409.83|412.23|409.83|411.94|409.54|0
1650973390000|2022-04-26 11:43:10|412.16|409.76|412.52|410.12|412.52|410.12|412.16|409.76|0
1650973400000|2022-04-26 11:43:20|412.38|409.98|412.23|409.83|412.38|409.98|412.23|409.83|0
1650973410000|2022-04-26 11:43:30|412.16|409.76|412.23|409.83|412.23|409.83|412.09|409.69|0
1650973420000|2022-04-26 11:43:40|412.09|409.69|412.23|409.83|412.23|409.83|412.09|409.69|0
1650973430000|2022-04-26 11:43:50|412.16|409.76|412.09|409.69|412.16|409.76|412.09|409.69|0
1650973440000|2022-04-26 11:44:00|412.23|409.83|412.23|409.83|412.23|409.83|412.23|409.83|0
1650973450000|2022-04-26 11:44:10|411.94|409.54|412.09|409.69|412.09|409.69|411.8|409.4|0
1650973460000|2022-04-26 11:44:20|411.94|409.54|411.94|409.54|412.09|409.69|411.94|409.54|0
1650973470000|2022-04-26 11:44:30|412.02|409.62|412.23|409.83|412.23|409.83|412.02|409.62|0
1650973480000|2022-04-26 11:44:40|412.16|409.76|412.09|409.69|412.16|409.76|412.09|409.69|0
1650973500000|2022-04-26 11:45:00|411.94|409.54|412.02|409.62|412.02|409.62|411.94|409.54|0
1650973510000|2022-04-26 11:45:10|412.09|409.69|412.23|409.83|412.23|409.83|412.09|409.69|0
1650973520000|2022-04-26 11:45:20|412.09|409.69|412.09|409.69|412.09|409.69|412.09|409.69|0
1650973530000|2022-04-26 11:45:30|411.94|409.54|411.65|409.25|411.94|409.54|411.65|409.25|0
1650973540000|2022-04-26 11:45:40|411.36|408.96|411.36|408.96|411.36|408.96|411.22|408.82|0
1650973560000|2022-04-26 11:46:00|411.29|408.89|411.22|408.82|411.36|408.96|411.22|408.82|0
1650973580000|2022-04-26 11:46:20|410.93|408.53|410.93|408.53|410.93|408.53|410.93|408.53|0
1650973590000|2022-04-26 11:46:30|411.08|408.68|410.79|408.39|411.08|408.68|410.79|408.39|0
1650973600000|2022-04-26 11:46:40|410.93|408.53|410.86|408.46|410.93|408.53|410.86|408.46|0
1650973610000|2022-04-26 11:46:50|410.79|408.39|410.5|408.1|410.79|408.39|410.5|408.1|0
1650973620000|2022-04-26 11:47:00|410.43|408.03|410.5|408.1|410.5|408.1|410.35|407.95|0
1650973630000|2022-04-26 11:47:10|410.35|407.95|410.5|408.1|410.5|408.1|410.35|407.95|0
1650973640000|2022-04-26 11:47:20|410.35|407.95|410.5|408.1|410.5|408.1|410.35|407.95|0
1650973650000|2022-04-26 11:47:30|410.64|408.24|410.64|408.24|410.64|408.24|410.64|408.24|0
1650973660000|2022-04-26 11:47:40|410.72|408.32|410.64|408.24|410.79|408.39|410.64|408.24|0
1650973670000|2022-04-26 11:47:50|410.72|408.32|410.64|408.24|410.79|408.39|410.64|408.24|0
1650973680000|2022-04-26 11:48:00|410.5|408.1|410.64|408.24|410.64|408.24|410.5|408.1|0
1650973690000|2022-04-26 11:48:10|410.5|408.1|410.35|407.95|410.5|408.1|410.35|407.95|0
1650973700000|2022-04-26 11:48:20|410.5|408.1|410.43|408.03|410.5|408.1|410.43|408.03|0
1650973710000|2022-04-26 11:48:30|410.35|407.95|410.35|407.95|410.35|407.95|410.35|407.95|0
1650973720000|2022-04-26 11:48:40|410.21|407.81|410.21|407.81|410.21|407.81|410.21|407.81|0
1650973730000|2022-04-26 11:48:50|410.07|407.67|410.07|407.67|410.14|407.74|410.07|407.67|0
1650973740000|2022-04-26 11:49:00|409.92|407.52|410.14|407.74|410.14|407.74|409.92|407.52|0
1650973750000|2022-04-26 11:49:10|410.21|407.81|410.14|407.74|410.21|407.81|410.14|407.74|0
1650973760000|2022-04-26 11:49:20|410.07|407.67|410.14|407.74|410.14|407.74|410.07|407.67|0
1650973770000|2022-04-26 11:49:30|410.07|407.67|410.07|407.67|410.07|407.67|410.07|407.67|0
1650973780000|2022-04-26 11:49:40|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1650973790000|2022-04-26 11:49:50|410.07|407.67|409.92|407.52|410.07|407.67|409.92|407.52|0
1650973810000|2022-04-26 11:50:10|409.63|407.23|409.49|407.09|409.63|407.23|409.49|407.09|0
1650973820000|2022-04-26 11:50:20|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1650973830000|2022-04-26 11:50:30|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1650973840000|2022-04-26 11:50:40|409.42|407.02|409.42|407.02|409.42|407.02|409.42|407.02|0
1650973850000|2022-04-26 11:50:50|409.35|406.95|409.35|406.95|409.35|406.95|409.35|406.95|0
1650973860000|2022-04-26 11:51:00|409.28|406.88|409.06|406.66|409.28|406.88|409.06|406.66|0
1650973880000|2022-04-26 11:51:20|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1650973890000|2022-04-26 11:51:30|408.77|406.37|408.77|406.37|408.77|406.37|408.77|406.37|0
1650973900000|2022-04-26 11:51:40|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1650973910000|2022-04-26 11:51:50|409.06|406.66|409.06|406.66|409.06|406.66|408.99|406.59|0
1650973920000|2022-04-26 11:52:00|409.2|406.8|409.06|406.66|409.2|406.8|409.06|406.66|0
1650973930000|2022-04-26 11:52:10|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650973950000|2022-04-26 11:52:30|409.35|406.95|409.49|407.09|409.49|407.09|409.35|406.95|0
1650973960000|2022-04-26 11:52:40|409.35|406.95|409.2|406.8|409.35|406.95|409.2|406.8|0
1650973970000|2022-04-26 11:52:50|409.28|406.88|409.06|406.66|409.28|406.88|409.06|406.66|0
1650973980000|2022-04-26 11:53:00|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650973990000|2022-04-26 11:53:10|409.06|406.66|409.35|406.95|409.49|407.09|409.06|406.66|0
1650974000000|2022-04-26 11:53:20|409.49|407.09|409.35|406.95|409.49|407.09|409.35|406.95|0
1650974010000|2022-04-26 11:53:30|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1650974020000|2022-04-26 11:53:40|409.63|407.23|409.49|407.09|409.63|407.23|409.49|407.09|0
1650974030000|2022-04-26 11:53:50|409.35|406.95|409.49|407.09|409.49|407.09|409.35|406.95|0
1650974040000|2022-04-26 11:54:00|409.34|406.94|409.34|406.94|409.34|406.94|409.34|406.94|0
1650974050000|2022-04-26 11:54:10|409.49|407.09|409.49|407.09|409.49|407.09|409.49|407.09|0
1650974060000|2022-04-26 11:54:20|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1650974070000|2022-04-26 11:54:30|409.78|407.38|409.63|407.23|409.78|407.38|409.63|407.23|0
1650974080000|2022-04-26 11:54:40|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1650974090000|2022-04-26 11:54:50|409.85|407.45|409.85|407.45|409.85|407.45|409.85|407.45|0
1650974100000|2022-04-26 11:55:00|409.92|407.52|409.78|407.38|409.92|407.52|409.63|407.23|0
1650974110000|2022-04-26 11:55:10|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1650974120000|2022-04-26 11:55:20|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1650974130000|2022-04-26 11:55:30|409.92|407.52|409.92|407.52|410.06|407.66|409.92|407.52|0
1650974140000|2022-04-26 11:55:40|409.78|407.38|409.63|407.23|409.92|407.52|409.63|407.23|0
1650974150000|2022-04-26 11:55:50|409.78|407.38|409.78|407.38|409.78|407.38|409.78|407.38|0
1650974160000|2022-04-26 11:56:00|409.71|407.31|409.63|407.23|409.78|407.38|409.63|407.23|0
1650974170000|2022-04-26 11:56:10|409.49|407.09|409.34|406.94|409.49|407.09|409.34|406.94|0
1650974180000|2022-04-26 11:56:20|409.27|406.87|409.06|406.66|409.27|406.87|409.06|406.66|0
1650974190000|2022-04-26 11:56:30|409.2|406.8|409.34|406.94|409.34|406.94|409.2|406.8|0
1650974200000|2022-04-26 11:56:40|409.49|407.09|409.49|407.09|409.49|407.09|409.34|406.94|0
1650974210000|2022-04-26 11:56:50|409.34|406.94|409.49|407.09|409.49|407.09|409.34|406.94|0
1650974220000|2022-04-26 11:57:00|409.63|407.23|409.78|407.38|409.85|407.45|409.63|407.23|0
1650974230000|2022-04-26 11:57:10|409.77|407.37|409.63|407.23|409.77|407.37|409.63|407.23|0
1650974240000|2022-04-26 11:57:20|409.49|407.09|409.77|407.37|409.77|407.37|409.49|407.09|0
1650974260000|2022-04-26 11:57:40|409.63|407.23|409.77|407.37|409.77|407.37|409.63|407.23|0
1650974280000|2022-04-26 11:58:00|409.71|407.31|409.63|407.23|409.92|407.52|409.63|407.23|0
1650974300000|2022-04-26 11:58:20|409.77|407.37|409.85|407.45|409.85|407.45|409.77|407.37|0
1650974310000|2022-04-26 11:58:30|409.77|407.37|410.21|407.81|410.21|407.81|409.77|407.37|0
1650974320000|2022-04-26 11:58:40|410.06|407.66|410.06|407.66|410.21|407.81|410.06|407.66|0
1650974330000|2022-04-26 11:58:50|409.92|407.52|409.92|407.52|409.92|407.52|409.92|407.52|0
1650974340000|2022-04-26 11:59:00|409.77|407.37|409.71|407.31|409.92|407.52|409.71|407.31|0
1650974350000|2022-04-26 11:59:10|409.77|407.37|409.49|407.09|409.77|407.37|409.49|407.09|0
1650974360000|2022-04-26 11:59:20|409.42|407.02|408.91|406.51|409.42|407.02|408.91|406.51|0
1650974370000|2022-04-26 11:59:30|408.77|406.37|408.62|406.22|408.77|406.37|408.62|406.22|0
1650974380000|2022-04-26 11:59:40|408.77|406.37|408.77|406.37|408.77|406.37|408.62|406.22|0
1650974390000|2022-04-26 11:59:50|409.06|406.66|408.77|406.37|409.06|406.66|408.77|406.37|0
1650974400000|2022-04-26 12:00:00|408.62|406.22|408.62|406.22|408.77|406.37|408.62|406.22|0
1650974410000|2022-04-26 12:00:10|408.77|406.37|408.56|406.16|408.77|406.37|408.56|406.16|0
1650974420000|2022-04-26 12:00:20|408.34|405.94|408.34|405.94|408.34|405.94|408.34|405.94|0
1650974430000|2022-04-26 12:00:30|408.19|405.79|408.19|405.79|408.19|405.79|408.19|405.79|0
1650974440000|2022-04-26 12:00:40|408.62|406.22|408.77|406.37|408.77|406.37|408.48|406.08|0
1650974450000|2022-04-26 12:00:50|408.84|406.44|408.84|406.44|408.84|406.44|408.84|406.44|0
1650974460000|2022-04-26 12:01:00|408.77|406.37|408.48|406.08|409.05|406.65|408.48|406.08|0
1650974470000|2022-04-26 12:01:10|408.62|406.22|408.91|406.51|408.91|406.51|408.62|406.22|0
1650974480000|2022-04-26 12:01:20|408.77|406.37|408.91|406.51|408.91|406.51|408.77|406.37|0
1650974490000|2022-04-26 12:01:30|409.05|406.65|409.05|406.65|409.05|406.65|409.05|406.65|0
1650974500000|2022-04-26 12:01:40|409.2|406.8|409.34|406.94|409.34|406.94|409.2|406.8|0
1650974510000|2022-04-26 12:01:50|409.2|406.8|409.13|406.73|409.2|406.8|409.05|406.65|0
1650974520000|2022-04-26 12:02:00|409.05|406.65|409.05|406.65|409.13|406.73|409.05|406.65|0
1650974530000|2022-04-26 12:02:10|409.2|406.8|409.27|406.87|409.34|406.94|409.2|406.8|0
1650974540000|2022-04-26 12:02:20|409.2|406.8|409.34|406.94|409.34|406.94|409.2|406.8|0
1650974550000|2022-04-26 12:02:30|409.2|406.8|409.2|406.8|409.34|406.94|409.2|406.8|0
1650974560000|2022-04-26 12:02:40|409.34|406.94|409.05|406.65|409.34|406.94|409.05|406.65|0
1650974570000|2022-04-26 12:02:50|408.91|406.51|408.91|406.51|408.91|406.51|408.91|406.51|0
1650974580000|2022-04-26 12:03:00|409.05|406.65|409.13|406.73|409.13|406.73|408.84|406.44|0
1650974590000|2022-04-26 12:03:10|409.05|406.65|409.05|406.65|409.05|406.65|408.91|406.51|0
1650974600000|2022-04-26 12:03:20|409.2|406.8|409.2|406.8|409.2|406.8|409.05|406.65|0
1650974610000|2022-04-26 12:03:30|409.05|406.65|408.48|406.08|409.05|406.65|408.48|406.08|0
1650974620000|2022-04-26 12:03:40|408.34|405.94|408.19|405.79|408.34|405.94|408.19|405.79|0
1650974630000|2022-04-26 12:03:50|408.34|405.94|408.27|405.87|408.34|405.94|408.27|405.87|0
1650974640000|2022-04-26 12:04:00|408.48|406.08|408.62|406.22|408.77|406.37|408.48|406.08|0
1650974650000|2022-04-26 12:04:10|408.48|406.08|408.62|406.22|408.62|406.22|408.48|406.08|0
1650974660000|2022-04-26 12:04:20|409.13|406.73|409.2|406.8|409.2|406.8|409.05|406.65|0
1650974670000|2022-04-26 12:04:30|409.48|407.08|409.63|407.23|409.63|407.23|409.48|407.08|0
1650974680000|2022-04-26 12:04:40|409.48|407.08|409.77|407.37|409.77|407.37|409.48|407.08|0
1650974690000|2022-04-26 12:04:50|409.92|407.52|409.92|407.52|409.92|407.52|409.85|407.45|0
1650974700000|2022-04-26 12:05:00|410.06|407.66|409.85|407.45|410.06|407.66|409.63|407.23|0
1650974710000|2022-04-26 12:05:10|409.63|407.23|409.34|406.94|409.63|407.23|409.34|406.94|0
1650974720000|2022-04-26 12:05:20|409.48|407.08|409.2|406.8|409.48|407.08|409.2|406.8|0
1650974730000|2022-04-26 12:05:30|409.34|406.94|409.48|407.08|409.48|407.08|409.2|406.8|0
1650974740000|2022-04-26 12:05:40|409.56|407.16|409.63|407.23|409.63|407.23|409.56|407.16|0
1650974750000|2022-04-26 12:05:50|409.56|407.16|409.48|407.08|409.63|407.23|409.48|407.08|0
1650974760000|2022-04-26 12:06:00|409.34|406.94|409.63|407.23|409.63|407.23|409.34|406.94|0
1650974770000|2022-04-26 12:06:10|409.56|407.16|409.63|407.23|409.63|407.23|409.56|407.16|0
1650974780000|2022-04-26 12:06:20|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1650974790000|2022-04-26 12:06:30|409.63|407.23|409.41|407.01|409.77|407.37|409.41|407.01|0
1650974800000|2022-04-26 12:06:40|409.34|406.94|409.05|406.65|409.34|406.94|409.05|406.65|0
1650974820000|2022-04-26 12:07:00|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650974830000|2022-04-26 12:07:10|409.34|406.94|409.48|407.08|409.48|407.08|409.34|406.94|0
1650974840000|2022-04-26 12:07:20|409.63|407.23|409.48|407.08|409.63|407.23|409.48|407.08|0
1650974850000|2022-04-26 12:07:30|409.63|407.23|409.91|407.51|409.91|407.51|409.63|407.23|0
1650974860000|2022-04-26 12:07:40|410.06|407.66|410.06|407.66|410.06|407.66|410.06|407.66|0
1650974870000|2022-04-26 12:07:50|410.13|407.73|410.2|407.8|410.2|407.8|410.13|407.73|0
1650974890000|2022-04-26 12:08:10|409.91|407.51|409.48|407.08|409.91|407.51|409.48|407.08|0
1650974900000|2022-04-26 12:08:20|409.2|406.8|409.2|406.8|409.2|406.8|409.2|406.8|0
1650974910000|2022-04-26 12:08:30|409.05|406.65|409.34|406.94|409.34|406.94|409.05|406.65|0
1650974920000|2022-04-26 12:08:40|409.2|406.8|409.34|406.94|409.48|407.08|409.2|406.8|0
1650974930000|2022-04-26 12:08:50|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1650974940000|2022-04-26 12:09:00|409.63|407.23|409.48|407.08|409.63|407.23|409.48|407.08|0
1650974950000|2022-04-26 12:09:10|409.34|406.94|409.34|406.94|409.41|407.01|409.34|406.94|0
1650974960000|2022-04-26 12:09:20|409.48|407.08|409.48|407.08|409.63|407.23|409.48|407.08|0
1650974990000|2022-04-26 12:09:50|409.56|407.16|409.48|407.08|409.56|407.16|409.48|407.08|0
1650975000000|2022-04-26 12:10:00|409.34|406.94|409.48|407.08|409.48|407.08|409.34|406.94|0
1650975010000|2022-04-26 12:10:10|409.77|407.37|409.34|406.94|409.77|407.37|409.34|406.94|0
1650975020000|2022-04-26 12:10:20|409.19|406.79|409.34|406.94|409.34|406.94|409.19|406.79|0
1650975030000|2022-04-26 12:10:30|409.19|406.79|409.48|407.08|409.48|407.08|409.19|406.79|0
1650975040000|2022-04-26 12:10:40|409.63|407.23|409.63|407.23|409.63|407.23|409.63|407.23|0
1650975050000|2022-04-26 12:10:50|409.48|407.08|409.63|407.23|409.63|407.23|409.48|407.08|0
1650975060000|2022-04-26 12:11:00|409.56|407.16|409.48|407.08|409.56|407.16|409.48|407.08|0
1650975070000|2022-04-26 12:11:10|409.34|406.94|409.41|407.01|409.48|407.08|409.34|406.94|0
1650975080000|2022-04-26 12:11:20|409.63|407.23|409.34|406.94|409.63|407.23|409.34|406.94|0
1650975090000|2022-04-26 12:11:30|409.56|407.16|409.56|407.16|409.56|407.16|409.56|407.16|0
1650975100000|2022-04-26 12:11:40|409.63|407.23|409.56|407.16|409.63|407.23|409.48|407.08|0
1650975110000|2022-04-26 12:11:50|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1650975120000|2022-04-26 12:12:00|409.48|407.08|409.41|407.01|409.48|407.08|409.41|407.01|0
1650975130000|2022-04-26 12:12:10|409.48|407.08|409.62|407.22|409.62|407.22|409.48|407.08|0
1650975140000|2022-04-26 12:12:20|409.48|407.08|409.48|407.08|409.48|407.08|409.34|406.94|0
1650975150000|2022-04-26 12:12:30|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1650975170000|2022-04-26 12:12:50|409.77|407.37|409.48|407.08|409.77|407.37|409.48|407.08|0
1650975180000|2022-04-26 12:13:00|409.56|407.16|409.62|407.22|409.77|407.37|409.56|407.16|0
1650975190000|2022-04-26 12:13:10|409.77|407.37|409.62|407.22|409.77|407.37|409.62|407.22|0
1650975200000|2022-04-26 12:13:20|409.7|407.3|409.56|407.16|409.7|407.3|409.56|407.16|0
1650975210000|2022-04-26 12:13:30|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1650975220000|2022-04-26 12:13:40|409.56|407.16|409.62|407.22|409.62|407.22|409.56|407.16|0
1650975230000|2022-04-26 12:13:50|409.77|407.37|409.77|407.37|409.77|407.37|409.77|407.37|0
1650975240000|2022-04-26 12:14:00|409.48|407.08|409.41|407.01|409.48|407.08|409.34|406.94|0
1650975250000|2022-04-26 12:14:10|409.34|406.94|409.34|406.94|409.48|407.08|409.34|406.94|0
1650975260000|2022-04-26 12:14:20|409.19|406.79|408.76|406.36|409.19|406.79|408.76|406.36|0
1650975270000|2022-04-26 12:14:30|408.91|406.51|408.55|406.15|408.91|406.51|408.55|406.15|0
1650975280000|2022-04-26 12:14:40|408.47|406.07|408.33|405.93|408.47|406.07|408.19|405.79|0
1650975290000|2022-04-26 12:14:50|408.47|406.07|409.05|406.65|409.05|406.65|408.47|406.07|0
1650975300000|2022-04-26 12:15:00|408.91|406.51|408.9|406.5|408.91|406.51|408.76|406.36|0
1650975310000|2022-04-26 12:15:10|408.76|406.36|408.47|406.07|408.76|406.36|408.47|406.07|0
1650975320000|2022-04-26 12:15:20|408.62|406.22|408.76|406.36|408.76|406.36|408.62|406.22|0
1650975330000|2022-04-26 12:15:30|408.62|406.22|409.19|406.79|409.19|406.79|408.62|406.22|0
1650975340000|2022-04-26 12:15:40|409.34|406.94|409.27|406.87|409.34|406.94|409.27|406.87|0
1650975350000|2022-04-26 12:15:50|409.19|406.79|408.9|406.5|409.19|406.79|408.9|406.5|0
1650975360000|2022-04-26 12:16:00|409.19|406.79|409.34|406.94|409.34|406.94|409.19|406.79|0
1650975370000|2022-04-26 12:16:10|409.62|407.22|410.05|407.65|410.05|407.65|409.62|407.22|0
1650975380000|2022-04-26 12:16:20|410.2|407.8|410.05|407.65|410.2|407.8|410.05|407.65|0
1650975400000|2022-04-26 12:16:40|410.2|407.8|410.05|407.65|410.2|407.8|410.05|407.65|0
1650975410000|2022-04-26 12:16:50|410.13|407.73|410.34|407.94|410.34|407.94|410.13|407.73|0
1650975420000|2022-04-26 12:17:00|410.49|408.09|410.2|407.8|410.49|408.09|410.2|407.8|0
1650975430000|2022-04-26 12:17:10|410.05|407.65|410.05|407.65|410.05|407.65|409.91|407.51|0
1650975440000|2022-04-26 12:17:20|410.2|407.8|410.2|407.8|410.34|407.94|410.05|407.65|0
1650975450000|2022-04-26 12:17:30|410.05|407.65|410.2|407.8|410.34|407.94|410.05|407.65|0
1650975460000|2022-04-26 12:17:40|410.05|407.65|410.49|408.09|410.49|408.09|410.05|407.65|0
1650975480000|2022-04-26 12:18:00|410.56|408.16|410.99|408.59|411.06|408.66|410.56|408.16|0
1650975490000|2022-04-26 12:18:10|410.77|408.37|410.77|408.37|410.92|408.52|410.77|408.37|0
1650975500000|2022-04-26 12:18:20|410.63|408.23|410.77|408.37|410.77|408.37|410.63|408.23|0
1650975510000|2022-04-26 12:18:30|410.63|408.23|410.49|408.09|410.63|408.23|410.49|408.09|0
1650975520000|2022-04-26 12:18:40|410.34|407.94|410.49|408.09|410.56|408.16|410.34|407.94|0
1650975530000|2022-04-26 12:18:50|410.34|407.94|410.34|407.94|410.34|407.94|410.2|407.8|0
1650975540000|2022-04-26 12:19:00|410.2|407.8|410.49|408.09|410.63|408.23|410.2|407.8|0
1650975550000|2022-04-26 12:19:10|410.34|407.94|410.2|407.8|410.34|407.94|410.2|407.8|0
1650975560000|2022-04-26 12:19:20|410.05|407.65|410.05|407.65|410.05|407.65|410.05|407.65|0
1650975570000|2022-04-26 12:19:30|409.98|407.58|410.05|407.65|410.05|407.65|409.91|407.51|0
1650975590000|2022-04-26 12:19:50|410.2|407.8|410.2|407.8|410.2|407.8|410.2|407.8|0
1650975600000|2022-04-26 12:20:00|410.13|407.73|410.2|407.8|410.48|408.08|410.05|407.65|0
1650975610000|2022-04-26 12:20:10|410.27|407.87|410.2|407.8|410.27|407.87|410.2|407.8|0
1650975620000|2022-04-26 12:20:20|410.34|407.94|410.34|407.94|410.34|407.94|410.34|407.94|0
1650975630000|2022-04-26 12:20:30|410.77|408.37|410.7|408.3|410.77|408.37|410.63|408.23|0
1650975640000|2022-04-26 12:20:40|410.77|408.37|410.77|408.37|410.77|408.37|410.7|408.3|0
1650975650000|2022-04-26 12:20:50|410.92|408.52|410.77|408.37|410.92|408.52|410.77|408.37|0
1650975660000|2022-04-26 12:21:00|410.63|408.23|410.2|407.8|410.63|408.23|410.2|407.8|0
1650975670000|2022-04-26 12:21:10|410.34|407.94|410.34|407.94|410.48|408.08|410.34|407.94|0
1650975680000|2022-04-26 12:21:20|410.48|408.08|410.2|407.8|410.48|408.08|410.2|407.8|0
1650975700000|2022-04-26 12:21:40|410.27|407.87|410.34|407.94|410.34|407.94|410.2|407.8|0
1650975710000|2022-04-26 12:21:50|410.2|407.8|410.05|407.65|410.2|407.8|410.05|407.65|0
1650975720000|2022-04-26 12:22:00|410.2|407.8|410.13|407.73|410.2|407.8|410.05|407.65|0
1650975730000|2022-04-26 12:22:10|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1650975740000|2022-04-26 12:22:20|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1650975750000|2022-04-26 12:22:30|409.62|407.22|409.84|407.44|409.91|407.51|409.62|407.22|0
1650975760000|2022-04-26 12:22:40|409.76|407.36|409.7|407.3|409.76|407.36|409.7|407.3|0
1650975770000|2022-04-26 12:22:50|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1650975780000|2022-04-26 12:23:00|409.7|407.3|409.76|407.36|409.76|407.36|409.7|407.3|0
1650975790000|2022-04-26 12:23:10|409.91|407.51|409.91|407.51|409.91|407.51|409.91|407.51|0
1650975800000|2022-04-26 12:23:20|410.05|407.65|409.91|407.51|410.05|407.65|409.91|407.51|0
1650975810000|2022-04-26 12:23:30|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1650975820000|2022-04-26 12:23:40|409.91|407.51|409.76|407.36|409.91|407.51|409.76|407.36|0
1650975830000|2022-04-26 12:23:50|409.62|407.22|409.76|407.36|409.76|407.36|409.62|407.22|0
1650975840000|2022-04-26 12:24:00|409.69|407.29|409.69|407.29|409.69|407.29|409.62|407.22|0
1650975850000|2022-04-26 12:24:10|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1650975860000|2022-04-26 12:24:20|409.69|407.29|409.76|407.36|409.76|407.36|409.62|407.22|0
1650975880000|2022-04-26 12:24:40|409.62|407.22|409.33|406.93|409.62|407.22|409.19|406.79|0
1650975890000|2022-04-26 12:24:50|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1650975900000|2022-04-26 12:25:00|409.91|407.51|409.76|407.36|409.91|407.51|409.76|407.36|0
1650975910000|2022-04-26 12:25:10|410.19|407.79|410.34|407.94|410.48|408.08|410.19|407.79|0
1650975920000|2022-04-26 12:25:20|410.19|407.79|410.13|407.73|410.19|407.79|410.05|407.65|0
1650975930000|2022-04-26 12:25:30|410.19|407.79|409.76|407.36|410.19|407.79|409.76|407.36|0
1650975940000|2022-04-26 12:25:40|409.84|407.44|409.84|407.44|409.84|407.44|409.84|407.44|0
1650975950000|2022-04-26 12:25:50|409.91|407.51|409.76|407.36|409.91|407.51|409.76|407.36|0
1650975960000|2022-04-26 12:26:00|409.91|407.51|409.62|407.22|409.91|407.51|409.62|407.22|0
1650975970000|2022-04-26 12:26:10|409.55|407.15|409.55|407.15|409.62|407.22|409.55|407.15|0
1650975980000|2022-04-26 12:26:20|409.48|407.08|409.41|407.01|409.48|407.08|409.41|407.01|0
1650975990000|2022-04-26 12:26:30|409.04|406.64|408.83|406.43|409.04|406.64|408.61|406.21|0
1650976000000|2022-04-26 12:26:40|408.61|406.21|408.33|405.93|408.61|406.21|408.33|405.93|0
1650976010000|2022-04-26 12:26:50|408.18|405.78|408.47|406.07|408.47|406.07|408.18|405.78|0
1650976020000|2022-04-26 12:27:00|408.61|406.21|408.47|406.07|408.61|406.21|408.47|406.07|0
1650976030000|2022-04-26 12:27:10|408.54|406.14|408.47|406.07|408.61|406.21|408.47|406.07|0
1650976040000|2022-04-26 12:27:20|408.54|406.14|408.83|406.43|408.83|406.43|408.47|406.07|0
1650976050000|2022-04-26 12:27:30|408.9|406.5|408.76|406.36|408.9|406.5|408.76|406.36|0
1650976060000|2022-04-26 12:27:40|408.61|406.21|408.76|406.36|408.76|406.36|408.61|406.21|0
1650976070000|2022-04-26 12:27:50|408.61|406.21|408.61|406.21|408.76|406.36|408.61|406.21|0
1650976090000|2022-04-26 12:28:10|408.76|406.36|408.76|406.36|408.76|406.36|408.76|406.36|0
1650976100000|2022-04-26 12:28:20|408.9|406.5|408.9|406.5|409.04|406.64|408.9|406.5|0
1650976110000|2022-04-26 12:28:30|408.97|406.57|409.19|406.79|409.19|406.79|408.97|406.57|0
1650976120000|2022-04-26 12:28:40|409.33|406.93|409.19|406.79|409.33|406.93|409.19|406.79|0
1650976140000|2022-04-26 12:29:00|409.33|406.93|409.47|407.07|409.47|407.07|409.33|406.93|0
1650976150000|2022-04-26 12:29:10|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1650976160000|2022-04-26 12:29:20|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1650976170000|2022-04-26 12:29:30|409.55|407.15|409.55|407.15|409.55|407.15|409.55|407.15|0
1650976180000|2022-04-26 12:29:40|409.69|407.29|409.76|407.36|409.76|407.36|409.62|407.22|0
1650976190000|2022-04-26 12:29:50|409.62|407.22|409.33|406.93|409.62|407.22|409.33|406.93|0
1650976200000|2022-04-26 12:30:00|409.26|406.86|409.26|406.86|409.26|406.86|409.12|406.72|0
1650976210000|2022-04-26 12:30:10|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1650976220000|2022-04-26 12:30:20|409.76|407.36|410.34|407.94|410.34|407.94|409.76|407.36|0
1650976230000|2022-04-26 12:30:30|409.98|407.58|409.62|407.22|409.98|407.58|409.62|407.22|0
1650976240000|2022-04-26 12:30:40|409.76|407.36|409.9|407.5|409.9|407.5|409.76|407.36|0
1650976250000|2022-04-26 12:30:50|409.76|407.36|410.19|407.79|410.19|407.79|409.76|407.36|0
1650976260000|2022-04-26 12:31:00|410.05|407.65|409.47|407.07|410.05|407.65|409.33|406.93|0
1650976270000|2022-04-26 12:31:10|409.62|407.22|409.62|407.22|409.76|407.36|409.47|407.07|0
1650976280000|2022-04-26 12:31:20|409.47|407.07|408.97|406.57|409.47|407.07|408.97|406.57|0
1650976290000|2022-04-26 12:31:30|409.19|406.79|408.9|406.5|409.19|406.79|408.9|406.5|0
1650976300000|2022-04-26 12:31:40|408.97|406.57|408.61|406.21|408.97|406.57|408.61|406.21|0
1650976310000|2022-04-26 12:31:50|408.69|406.29|408.61|406.21|408.69|406.29|408.61|406.21|0
1650976320000|2022-04-26 12:32:00|408.69|406.29|409.19|406.79|409.19|406.79|408.69|406.29|0
1650976330000|2022-04-26 12:32:10|409.33|406.93|409.04|406.64|409.33|406.93|409.04|406.64|0
1650976340000|2022-04-26 12:32:20|409.19|406.79|409.33|406.93|409.33|406.93|409.19|406.79|0
1650976350000|2022-04-26 12:32:30|409.19|406.79|409.33|406.93|409.33|406.93|409.19|406.79|0
1650976360000|2022-04-26 12:32:40|409.47|407.07|409.62|407.22|409.62|407.22|409.47|407.07|0
1650976370000|2022-04-26 12:32:50|409.47|407.07|409.47|407.07|409.62|407.22|409.47|407.07|0
1650976380000|2022-04-26 12:33:00|409.76|407.36|409.76|407.36|409.76|407.36|409.76|407.36|0
1650976390000|2022-04-26 12:33:10|409.62|407.22|409.04|406.64|409.62|407.22|409.04|406.64|0
1650976400000|2022-04-26 12:33:20|409.18|406.78|409.18|406.78|409.18|406.78|409.04|406.64|0
1650976410000|2022-04-26 12:33:30|409.33|406.93|409.47|407.07|409.47|407.07|409.26|406.86|0
1650976420000|2022-04-26 12:33:40|409.62|407.22|409.33|406.93|409.62|407.22|409.33|406.93|0
1650976430000|2022-04-26 12:33:50|409.47|407.07|409.47|407.07|409.47|407.07|409.47|407.07|0
1650976440000|2022-04-26 12:34:00|409.76|407.36|410.05|407.65|410.05|407.65|409.76|407.36|0
1650976450000|2022-04-26 12:34:10|409.76|407.36|409.76|407.36|409.9|407.5|409.76|407.36|0
1650976460000|2022-04-26 12:34:20|409.62|407.22|409.47|407.07|409.62|407.22|409.47|407.07|0
1650976470000|2022-04-26 12:34:30|409.62|407.22|409.47|407.07|409.62|407.22|409.47|407.07|0
1650976480000|2022-04-26 12:34:40|409.62|407.22|409.47|407.07|409.62|407.22|409.33|406.93|0
1650976490000|2022-04-26 12:34:50|409.62|407.22|409.62|407.22|409.62|407.22|409.62|407.22|0
1650976500000|2022-04-26 12:35:00|409.55|407.15|409.62|407.22|409.62|407.22|409.55|407.15|0
1650976510000|2022-04-26 12:35:10|410.62|408.22|410.48|408.08|410.62|408.22|410.48|408.08|0
1650976520000|2022-04-26 12:35:20|410.62|408.22|410.62|408.22|410.62|408.22|410.48|408.08|0
1650976530000|2022-04-26 12:35:30|410.77|408.37|410.77|408.37|410.77|408.37|410.62|408.22|0
1650976540000|2022-04-26 12:35:40|410.91|408.51|411.05|408.65|411.2|408.8|410.91|408.51|0
1650976550000|2022-04-26 12:35:50|411.13|408.73|410.91|408.51|411.13|408.73|410.91|408.51|0
1650976560000|2022-04-26 12:36:00|410.62|408.22|410.62|408.22|410.77|408.37|410.62|408.22|0
1650976570000|2022-04-26 12:36:10|410.91|408.51|410.91|408.51|411.13|408.73|410.91|408.51|0
1650976580000|2022-04-26 12:36:20|411.05|408.65|410.91|408.51|411.05|408.65|410.91|408.51|0
1650976590000|2022-04-26 12:36:30|410.77|408.37|410.91|408.51|411.05|408.65|410.77|408.37|0
1650976600000|2022-04-26 12:36:40|411.05|408.65|411.78|409.38|411.78|409.38|411.05|408.65|0
1650976610000|2022-04-26 12:36:50|411.63|409.23|411.92|409.52|411.92|409.52|411.63|409.23|0
1650976620000|2022-04-26 12:37:00|412.06|409.66|412.21|409.81|412.21|409.81|412.06|409.66|0
1650976630000|2022-04-26 12:37:10|412.06|409.66|412.06|409.66|412.06|409.66|411.92|409.52|0
1650976640000|2022-04-26 12:37:20|412.35|409.95|412.64|410.24|412.64|410.24|412.35|409.95|0
1650976650000|2022-04-26 12:37:30|412.79|410.39|412.93|410.53|412.93|410.53|412.79|410.39|0
1650976660000|2022-04-26 12:37:40|412.79|410.39|414.38|411.98|414.38|411.98|412.79|410.39|0
1650976670000|2022-04-26 12:37:50|414.81|412.41|414.23|411.83|414.81|412.41|414.23|411.83|0
1650976680000|2022-04-26 12:38:00|414.09|411.69|414.52|412.12|414.52|412.12|414.09|411.69|0
1650976690000|2022-04-26 12:38:10|414.81|412.41|414.23|411.83|414.81|412.41|414.23|411.83|0
1650976700000|2022-04-26 12:38:20|414.09|411.69|414.67|412.27|414.67|412.27|414.09|411.69|0
1650976710000|2022-04-26 12:38:30|414.38|411.98|413.94|411.54|414.38|411.98|413.94|411.54|0
1650976720000|2022-04-26 12:38:40|413.8|411.4|413.36|410.96|413.8|411.4|413.36|410.96|0
1650976730000|2022-04-26 12:38:50|413.51|411.11|413.8|411.4|413.8|411.4|413.51|411.11|0
1650976740000|2022-04-26 12:39:00|413.65|411.25|413.8|411.4|413.8|411.4|413.65|411.25|0
1650976750000|2022-04-26 12:39:10|413.65|411.25|413.65|411.25|413.8|411.4|413.58|411.18|0
1650976760000|2022-04-26 12:39:20|413.36|410.96|413.51|411.11|413.51|411.11|413.36|410.96|0
1650976770000|2022-04-26 12:39:30|413.36|410.96|413.36|410.96|413.36|410.96|413.36|410.96|0
1650976780000|2022-04-26 12:39:40|413.22|410.82|413.51|411.11|413.51|411.11|413.22|410.82|0
1650976790000|2022-04-26 12:39:50|413.36|410.96|413.07|410.67|413.36|410.96|413.07|410.67|0
1650976800000|2022-04-26 12:40:00|413.29|410.89|413.8|411.4|413.8|411.4|413.29|410.89|0
1650976810000|2022-04-26 12:40:10|413.65|411.25|413.8|411.4|413.8|411.4|413.65|411.25|0
1650976820000|2022-04-26 12:40:20|413.94|411.54|413.8|411.4|413.94|411.54|413.8|411.4|0
1650976830000|2022-04-26 12:40:30|413.65|411.25|413.36|410.96|413.65|411.25|413.36|410.96|0
1650976840000|2022-04-26 12:40:40|413.51|411.11|413.51|411.11|413.51|411.11|413.36|410.96|0
1650976850000|2022-04-26 12:40:50|413.8|411.4|414.38|411.98|414.52|412.12|413.8|411.4|0
1650976860000|2022-04-26 12:41:00|414.23|411.83|414.23|411.83|414.52|412.12|414.23|411.83|0
1650976870000|2022-04-26 12:41:10|414.38|411.98|414.52|412.12|414.52|412.12|414.38|411.98|0
1650976880000|2022-04-26 12:41:20|414.67|412.27|414.52|412.12|414.67|412.27|414.38|411.98|0
1650976890000|2022-04-26 12:41:30|414.23|411.83|414.38|411.98|414.38|411.98|414.23|411.83|0
1650976900000|2022-04-26 12:41:40|414.52|412.12|414.67|412.27|414.67|412.27|414.52|412.12|0
1650976910000|2022-04-26 12:41:50|414.96|412.56|414.81|412.41|414.96|412.56|414.67|412.27|0
1650976920000|2022-04-26 12:42:00|414.67|412.27|415.1|412.7|415.1|412.7|414.67|412.27|0
1650976930000|2022-04-26 12:42:10|414.81|412.41|414.23|411.83|414.81|412.41|414.23|411.83|0
1650976940000|2022-04-26 12:42:20|414.67|412.27|414.96|412.56|414.96|412.56|414.67|412.27|0
1650976950000|2022-04-26 12:42:30|415.25|412.85|414.96|412.56|415.25|412.85|414.96|412.56|0
1650976960000|2022-04-26 12:42:40|414.81|412.41|414.38|411.98|414.81|412.41|414.38|411.98|0
1650976970000|2022-04-26 12:42:50|414.52|412.12|414.38|411.98|414.52|412.12|414.38|411.98|0
1650976980000|2022-04-26 12:43:00|414.23|411.83|414.09|411.69|414.31|411.91|414.09|411.69|0
1650976990000|2022-04-26 12:43:10|414.23|411.83|414.23|411.83|414.23|411.83|414.09|411.69|0
1650977000000|2022-04-26 12:43:20|414.31|411.91|414.31|411.91|414.31|411.91|414.31|411.91|0
1650977010000|2022-04-26 12:43:30|414.09|411.69|414.38|411.98|414.38|411.98|414.09|411.69|0
1650977020000|2022-04-26 12:43:40|414.67|412.27|414.67|412.27|414.81|412.41|414.67|412.27|0
1650977030000|2022-04-26 12:43:50|414.52|412.12|414.67|412.27|414.67|412.27|414.38|411.98|0
1650977040000|2022-04-26 12:44:00|414.52|412.12|414.23|411.83|414.52|412.12|414.23|411.83|0
1650977050000|2022-04-26 12:44:10|414.38|411.98|414.23|411.83|414.38|411.98|414.09|411.69|0
1650977060000|2022-04-26 12:44:20|414.09|411.69|414.09|411.69|414.09|411.69|414.09|411.69|0
1650977070000|2022-04-26 12:44:30|414.23|411.83|414.38|411.98|414.38|411.98|414.23|411.83|0
1650977080000|2022-04-26 12:44:40|414.52|412.12|414.81|412.41|414.81|412.41|414.52|412.12|0
1650977090000|2022-04-26 12:44:50|414.67|412.27|414.52|412.12|414.67|412.27|414.52|412.12|0
1650977100000|2022-04-26 12:45:00|414.67|412.27|414.66|412.26|414.67|412.27|414.66|412.26|0
1650977110000|2022-04-26 12:45:10|414.81|412.41|414.81|412.41|414.81|412.41|414.81|412.41|0
1650977120000|2022-04-26 12:45:20|414.95|412.55|414.81|412.41|414.95|412.55|414.81|412.41|0
1650977130000|2022-04-26 12:45:30|415.1|412.7|415.24|412.84|415.24|412.84|415.1|412.7|0
1650977140000|2022-04-26 12:45:40|415.1|412.7|414.95|412.55|415.1|412.7|414.95|412.55|0
1650977150000|2022-04-26 12:45:50|415.1|412.7|415.39|412.99|415.39|412.99|415.1|412.7|0
1650977160000|2022-04-26 12:46:00|414.95|412.55|415.1|412.7|415.1|412.7|414.81|412.41|0
1650977170000|2022-04-26 12:46:10|414.95|412.55|414.81|412.41|414.95|412.55|414.81|412.41|0
1650977180000|2022-04-26 12:46:20|415.1|412.7|415.39|412.99|415.53|413.13|415.1|412.7|0
1650977190000|2022-04-26 12:46:30|415.24|412.84|415.39|412.99|415.39|412.99|415.24|412.84|0
1650977200000|2022-04-26 12:46:40|415.1|412.7|415.39|412.99|415.39|412.99|415.1|412.7|0
1650977210000|2022-04-26 12:46:50|415.24|412.84|415.1|412.7|415.24|412.84|415.1|412.7|0
1650977220000|2022-04-26 12:47:00|414.95|412.55|415.24|412.84|415.24|412.84|414.81|412.41|0
1650977230000|2022-04-26 12:47:10|415.1|412.7|414.95|412.55|415.1|412.7|414.95|412.55|0
1650977240000|2022-04-26 12:47:20|415.1|412.7|414.81|412.41|415.1|412.7|414.81|412.41|0
1650977250000|2022-04-26 12:47:30|414.66|412.26|414.52|412.12|414.66|412.26|414.52|412.12|0
1650977260000|2022-04-26 12:47:40|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650977270000|2022-04-26 12:47:50|414.37|411.97|414.23|411.83|414.37|411.97|414.23|411.83|0
1650977280000|2022-04-26 12:48:00|414.37|411.97|414.52|412.12|414.52|412.12|414.37|411.97|0
1650977290000|2022-04-26 12:48:10|414.66|412.26|414.66|412.26|414.66|412.26|414.66|412.26|0
1650977300000|2022-04-26 12:48:20|414.81|412.41|414.74|412.34|414.81|412.41|414.66|412.26|0
1650977310000|2022-04-26 12:48:30|414.81|412.41|414.81|412.41|414.88|412.48|414.81|412.41|0
1650977320000|2022-04-26 12:48:40|414.95|412.55|415.1|412.7|415.1|412.7|414.95|412.55|0
1650977330000|2022-04-26 12:48:50|414.95|412.55|414.74|412.34|414.95|412.55|414.74|412.34|0
1650977340000|2022-04-26 12:49:00|414.52|412.12|414.08|411.68|414.52|412.12|414.08|411.68|0
1650977350000|2022-04-26 12:49:10|413.94|411.54|414.08|411.68|414.16|411.76|413.94|411.54|0
1650977360000|2022-04-26 12:49:20|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650977390000|2022-04-26 12:49:50|414.08|411.68|414.23|411.83|414.23|411.83|414.08|411.68|0
1650977400000|2022-04-26 12:50:00|414.37|411.97|414.16|411.76|414.37|411.97|414.16|411.76|0
1650977410000|2022-04-26 12:50:10|414.23|411.83|414.37|411.97|414.37|411.97|414.23|411.83|0
1650977420000|2022-04-26 12:50:20|414.23|411.83|414.08|411.68|414.23|411.83|414.08|411.68|0
1650977430000|2022-04-26 12:50:30|414.01|411.61|413.94|411.54|414.08|411.68|413.94|411.54|0
1650977440000|2022-04-26 12:50:40|414.23|411.83|414.23|411.83|414.23|411.83|414.23|411.83|0
1650977450000|2022-04-26 12:50:50|414.16|411.76|414.23|411.83|414.23|411.83|414.16|411.76|0
1650977460000|2022-04-26 12:51:00|414.08|411.68|413.79|411.39|414.08|411.68|413.79|411.39|0
1650977470000|2022-04-26 12:51:10|413.94|411.54|413.79|411.39|413.94|411.54|413.79|411.39|0
1650977480000|2022-04-26 12:51:20|413.94|411.54|413.79|411.39|413.94|411.54|413.79|411.39|0
1650977490000|2022-04-26 12:51:30|413.94|411.54|414.08|411.68|414.08|411.68|413.94|411.54|0
1650977500000|2022-04-26 12:51:40|413.94|411.54|414.23|411.83|414.23|411.83|413.94|411.54|0
1650977510000|2022-04-26 12:51:50|414.37|411.97|414.23|411.83|414.45|412.05|414.23|411.83|0
1650977520000|2022-04-26 12:52:00|414.08|411.68|413.94|411.54|414.08|411.68|413.94|411.54|0
1650977530000|2022-04-26 12:52:10|414.08|411.68|414.08|411.68|414.08|411.68|414.08|411.68|0
1650977540000|2022-04-26 12:52:20|413.94|411.54|414.23|411.83|414.23|411.83|413.94|411.54|0
1650977550000|2022-04-26 12:52:30|414.08|411.68|413.79|411.39|414.08|411.68|413.79|411.39|0
1650977560000|2022-04-26 12:52:40|413.87|411.47|413.79|411.39|413.87|411.47|413.79|411.39|0
1650977570000|2022-04-26 12:52:50|413.94|411.54|414.23|411.83|414.23|411.83|413.94|411.54|0
1650977580000|2022-04-26 12:53:00|414.37|411.97|414.37|411.97|414.37|411.97|414.37|411.97|0
1650977590000|2022-04-26 12:53:10|414.52|412.12|414.37|411.97|414.66|412.26|414.37|411.97|0
1650977600000|2022-04-26 12:53:20|414.08|411.68|414.08|411.68|414.23|411.83|414.08|411.68|0
1650977610000|2022-04-26 12:53:30|413.94|411.54|413.94|411.54|413.94|411.54|413.94|411.54|0
1650977620000|2022-04-26 12:53:40|414.08|411.68|413.36|410.96|414.08|411.68|413.36|410.96|0
1650977630000|2022-04-26 12:53:50|413.5|411.1|413.5|411.1|413.5|411.1|413.36|410.96|0
1650977640000|2022-04-26 12:54:00|413.14|410.74|412.92|410.52|413.14|410.74|412.92|410.52|0
1650977650000|2022-04-26 12:54:10|412.78|410.38|412.92|410.52|413.07|410.67|412.78|410.38|0
1650977660000|2022-04-26 12:54:20|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1650977670000|2022-04-26 12:54:30|412.2|409.8|412.35|409.95|412.35|409.95|412.2|409.8|0
1650977680000|2022-04-26 12:54:40|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1650977690000|2022-04-26 12:54:50|412.2|409.8|412.35|409.95|412.35|409.95|412.2|409.8|0
1650977700000|2022-04-26 12:55:00|412.49|410.09|412.49|410.09|412.49|410.09|412.49|410.09|0
1650977710000|2022-04-26 12:55:10|412.35|409.95|412.2|409.8|412.35|409.95|412.2|409.8|0
1650977720000|2022-04-26 12:55:20|412.35|409.95|412.35|409.95|412.35|409.95|412.35|409.95|0
1650977730000|2022-04-26 12:55:30|412.49|410.09|412.63|410.23|412.63|410.23|412.49|410.09|0
1650977740000|2022-04-26 12:55:40|412.78|410.38|412.78|410.38|413.07|410.67|412.78|410.38|0
1650977750000|2022-04-26 12:55:50|412.63|410.23|412.49|410.09|412.63|410.23|412.49|410.09|0
1650977760000|2022-04-26 12:56:00|412.34|409.94|412.34|409.94|412.34|409.94|412.2|409.8|0
1650977770000|2022-04-26 12:56:10|412.49|410.09|412.34|409.94|412.49|410.09|412.34|409.94|0
1650977780000|2022-04-26 12:56:20|412.49|410.09|412.34|409.94|412.49|410.09|412.2|409.8|0
1650977790000|2022-04-26 12:56:30|412.49|410.09|412.34|409.94|412.49|410.09|412.34|409.94|0
1650977800000|2022-04-26 12:56:40|412.49|410.09|412.34|409.94|412.49|410.09|412.34|409.94|0
1650977810000|2022-04-26 12:56:50|412.2|409.8|412.2|409.8|412.34|409.94|412.2|409.8|0
1650977820000|2022-04-26 12:57:00|412.06|409.66|411.62|409.22|412.06|409.66|411.62|409.22|0
1650977830000|2022-04-26 12:57:10|412.06|409.66|411.77|409.37|412.06|409.66|411.62|409.22|0
1650977840000|2022-04-26 12:57:20|411.84|409.44|412.06|409.66|412.06|409.66|411.84|409.44|0
1650977850000|2022-04-26 12:57:30|412.2|409.8|412.2|409.8|412.2|409.8|412.06|409.66|0
1650977860000|2022-04-26 12:57:40|412.34|409.94|412.34|409.94|412.34|409.94|412.34|409.94|0
1650977870000|2022-04-26 12:57:50|412.49|410.09|412.49|410.09|412.49|410.09|412.34|409.94|0
1650977890000|2022-04-26 12:58:10|412.34|409.94|412.2|409.8|412.34|409.94|412.2|409.8|0
1650977900000|2022-04-26 12:58:20|412.06|409.66|412.05|409.65|412.06|409.66|412.05|409.65|0
1650977910000|2022-04-26 12:58:30|412.13|409.73|412.05|409.65|412.13|409.73|412.05|409.65|0
1650977920000|2022-04-26 12:58:40|412.2|409.8|412.34|409.94|412.34|409.94|412.2|409.8|0
1650977930000|2022-04-26 12:58:50|412.2|409.8|412.05|409.65|412.2|409.8|412.05|409.65|0
1650977940000|2022-04-26 12:59:00|411.91|409.51|411.91|409.51|412.05|409.65|411.91|409.51|0
1650977950000|2022-04-26 12:59:10|411.77|409.37|411.21|408.81|411.91|409.51|411.21|408.81|0
1650977960000|2022-04-26 12:59:20|411.88|409.48|413.52|411.12|413.66|411.26|411.88|409.48|0
1650977970000|2022-04-26 12:59:30|413.23|410.83|413.59|411.19|413.59|411.19|413.23|410.83|0
1650977980000|2022-04-26 12:59:40|413.66|411.26|413.95|411.55|413.95|411.55|413.52|411.12|0
1650977990000|2022-04-26 12:59:50|413.66|411.26|413.66|411.26|413.66|411.26|413.66|411.26|0
1650978000000|2022-04-26 13:00:00|413.81|411.41|413.95|411.55|413.95|411.55|413.81|411.41|0
1650978010000|2022-04-26 13:00:10|413.88|411.48|413.95|411.55|414.03|411.63|413.88|411.48|0
1650978020000|2022-04-26 13:00:20|413.88|411.48|413.81|411.41|413.88|411.48|413.81|411.41|0
1650978030000|2022-04-26 13:00:30|413.95|411.55|414.09|411.69|414.09|411.69|413.95|411.55|0
1650978040000|2022-04-26 13:00:40|414.02|411.62|413.95|411.55|414.02|411.62|413.95|411.55|0
1650978050000|2022-04-26 13:00:50|414.09|411.69|413.95|411.55|414.09|411.69|413.95|411.55|0
1650978060000|2022-04-26 13:01:00|414.02|411.62|414.24|411.84|414.24|411.84|414.02|411.62|0
1650978070000|2022-04-26 13:01:10|414.38|411.98|414.96|412.56|414.96|412.56|414.38|411.98|0
1650978080000|2022-04-26 13:01:20|415.11|412.71|415.11|412.71|415.11|412.71|415.11|412.71|0
1650978090000|2022-04-26 13:01:30|414.96|412.56|414.96|412.56|414.96|412.56|414.96|412.56|0
1650978100000|2022-04-26 13:01:40|415.11|412.71|415.25|412.85|415.25|412.85|414.96|412.56|0
1650978110000|2022-04-26 13:01:50|415.39|412.99|415.97|413.57|415.97|413.57|415.39|412.99|0
1650978120000|2022-04-26 13:02:00|416.19|413.79|416.26|413.86|416.26|413.86|416.12|413.72|0
1650978130000|2022-04-26 13:02:10|416.41|414.01|416.99|414.59|416.99|414.59|416.41|414.01|0
1650978140000|2022-04-26 13:02:20|416.84|414.44|416.34|413.94|416.84|414.44|416.34|413.94|0
1650978150000|2022-04-26 13:02:30|416.26|413.86|416.12|413.72|416.55|414.15|416.12|413.72|0
1650978160000|2022-04-26 13:02:40|416.26|413.86|416.41|414.01|416.41|414.01|416.26|413.86|0
1650978170000|2022-04-26 13:02:50|416.26|413.86|415.9|413.5|416.26|413.86|415.9|413.5|0
1650978180000|2022-04-26 13:03:00|415.83|413.43|415.68|413.28|415.83|413.43|415.54|413.14|0
1650978190000|2022-04-26 13:03:10|415.54|413.14|415.54|413.14|415.68|413.28|415.54|413.14|0
1650978200000|2022-04-26 13:03:20|415.68|413.28|415.39|412.99|415.68|413.28|415.39|412.99|0
1650978210000|2022-04-26 13:03:30|415.32|412.92|415.39|412.99|415.39|412.99|415.25|412.85|0
1650978220000|2022-04-26 13:03:40|415.54|413.14|415.83|413.43|415.83|413.43|415.54|413.14|0
1650978230000|2022-04-26 13:03:50|416.12|413.72|416.26|413.86|416.26|413.86|416.12|413.72|0
1650978240000|2022-04-26 13:04:00|416.12|413.72|416.05|413.65|416.26|413.86|416.05|413.65|0
1650978250000|2022-04-26 13:04:10|416.12|413.72|416.26|413.86|416.26|413.86|416.12|413.72|0
1650978260000|2022-04-26 13:04:20|416.41|414.01|415.68|413.28|416.41|414.01|415.68|413.28|0
1650978270000|2022-04-26 13:04:30|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1650978280000|2022-04-26 13:04:40|415.68|413.28|415.68|413.28|415.83|413.43|415.68|413.28|0
1650978300000|2022-04-26 13:05:00|415.83|413.43|415.97|413.57|415.97|413.57|415.68|413.28|0
1650978310000|2022-04-26 13:05:10|416.12|413.72|416.12|413.72|416.12|413.72|415.97|413.57|0
1650978320000|2022-04-26 13:05:20|415.97|413.57|415.97|413.57|416.05|413.65|415.97|413.57|0
1650978330000|2022-04-26 13:05:30|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1650978340000|2022-04-26 13:05:40|415.61|413.21|415.68|413.28|415.68|413.28|415.54|413.14|0
1650978350000|2022-04-26 13:05:50|415.54|413.14|415.68|413.28|415.68|413.28|415.54|413.14|0
1650978360000|2022-04-26 13:06:00|415.54|413.14|415.68|413.28|415.68|413.28|415.54|413.14|0
1650978370000|2022-04-26 13:06:10|415.83|413.43|415.83|413.43|415.83|413.43|415.68|413.28|0
1650978380000|2022-04-26 13:06:20|415.97|413.57|415.83|413.43|415.97|413.57|415.83|413.43|0
1650978390000|2022-04-26 13:06:30|415.54|413.14|415.54|413.14|415.54|413.14|415.47|413.07|0
1650978400000|2022-04-26 13:06:40|415.76|413.36|415.83|413.43|415.83|413.43|415.76|413.36|0
1650978410000|2022-04-26 13:06:50|415.76|413.36|415.76|413.36|415.83|413.43|415.68|413.28|0
1650978420000|2022-04-26 13:07:00|415.68|413.28|415.54|413.14|415.68|413.28|415.54|413.14|0
1650978430000|2022-04-26 13:07:10|415.47|413.07|415.39|412.99|415.47|413.07|415.39|412.99|0
1650978440000|2022-04-26 13:07:20|415.68|413.28|415.54|413.14|415.68|413.28|415.54|413.14|0
1650978450000|2022-04-26 13:07:30|415.68|413.28|415.83|413.43|415.83|413.43|415.68|413.28|0
1650978460000|2022-04-26 13:07:40|415.76|413.36|415.97|413.57|415.97|413.57|415.68|413.28|0
1650978470000|2022-04-26 13:07:50|415.83|413.43|416.05|413.65|416.05|413.65|415.83|413.43|0
1650978480000|2022-04-26 13:08:00|415.97|413.57|416.12|413.72|416.12|413.72|415.97|413.57|0
1650978490000|2022-04-26 13:08:10|415.97|413.57|415.83|413.43|415.97|413.57|415.68|413.28|0
1650978500000|2022-04-26 13:08:20|415.68|413.28|415.83|413.43|415.83|413.43|415.68|413.28|0
1650978510000|2022-04-26 13:08:30|415.97|413.57|415.83|413.43|415.97|413.57|415.83|413.43|0
1650978520000|2022-04-26 13:08:40|415.97|413.57|416.26|413.86|416.26|413.86|415.97|413.57|0
1650978530000|2022-04-26 13:08:50|416.34|413.94|416.26|413.86|416.34|413.94|416.12|413.72|0
1650978540000|2022-04-26 13:09:00|415.97|413.57|415.68|413.28|415.97|413.57|415.68|413.28|0
1650978550000|2022-04-26 13:09:10|415.54|413.14|415.54|413.14|415.54|413.14|415.54|413.14|0
1650978560000|2022-04-26 13:09:20|415.68|413.28|415.68|413.28|415.68|413.28|415.68|413.28|0
1650978570000|2022-04-26 13:09:30|415.61|413.21|415.68|413.28|415.68|413.28|415.54|413.14|0
1650978580000|2022-04-26 13:09:40|415.83|413.43|415.83|413.43|415.83|413.43|415.83|413.43|0
1650978600000|2022-04-26 13:10:00|415.97|413.57|415.83|413.43|415.97|413.57|415.83|413.43|0
1650978610000|2022-04-26 13:10:10|415.68|413.28|415.83|413.43|415.83|413.43|415.68|413.28|0
1650978620000|2022-04-26 13:10:20|415.97|413.57|416.11|413.71|416.11|413.71|415.97|413.57|0
1650978630000|2022-04-26 13:10:30|416.26|413.86|416.26|413.86|416.26|413.86|416.11|413.71|0
1650978640000|2022-04-26 13:10:40|416.55|414.15|416.84|414.44|416.84|414.44|416.55|414.15|0
1650978650000|2022-04-26 13:10:50|417.13|414.73|417.56|415.16|417.56|415.16|417.13|414.73|0
1650978660000|2022-04-26 13:11:00|417.71|415.31|417.86|415.46|417.86|415.46|417.56|415.16|0
1650978670000|2022-04-26 13:11:10|417.71|415.31|418|415.6|418|415.6|417.71|415.31|0
1650978680000|2022-04-26 13:11:20|418.15|415.75|417.86|415.46|418.15|415.75|417.86|415.46|0
1650978690000|2022-04-26 13:11:30|417.71|415.31|417.56|415.16|417.71|415.31|417.56|415.16|0
1650978700000|2022-04-26 13:11:40|417.64|415.24|417.85|415.45|417.85|415.45|417.56|415.16|0
1650978710000|2022-04-26 13:11:50|417.71|415.31|418|415.6|418|415.6|417.71|415.31|0
1650978720000|2022-04-26 13:12:00|417.85|415.45|418.15|415.75|418.15|415.75|417.85|415.45|0
1650978730000|2022-04-26 13:12:10|418.44|416.04|417.85|415.45|418.44|416.04|417.85|415.45|0
1650978740000|2022-04-26 13:12:20|418|415.6|417.71|415.31|418|415.6|417.71|415.31|0
1650978750000|2022-04-26 13:12:30|417.85|415.45|417.85|415.45|417.85|415.45|417.71|415.31|0
1650978760000|2022-04-26 13:12:40|417.71|415.31|417.85|415.45|418|415.6|417.71|415.31|0
1650978770000|2022-04-26 13:12:50|417.71|415.31|417.78|415.38|417.78|415.38|417.71|415.31|0
1650978780000|2022-04-26 13:13:00|417.85|415.45|417.85|415.45|418|415.6|417.85|415.45|0
1650978790000|2022-04-26 13:13:10|417.71|415.31|418|415.6|418|415.6|417.71|415.31|0
1650978800000|2022-04-26 13:13:20|418.14|415.74|418.14|415.74|418.14|415.74|418.14|415.74|0
1650978810000|2022-04-26 13:13:30|418.29|415.89|418.29|415.89|418.44|416.04|418.29|415.89|0
1650978820000|2022-04-26 13:13:40|418.14|415.74|418|415.6|418.14|415.74|418|415.6|0
1650978830000|2022-04-26 13:13:50|418.14|415.74|418.14|415.74|418.14|415.74|418|415.6|0
1650978840000|2022-04-26 13:14:00|418.29|415.89|418|415.6|418.29|415.89|418|415.6|0
1650978850000|2022-04-26 13:14:10|417.85|415.45|417.64|415.24|417.85|415.45|417.64|415.24|0
1650978860000|2022-04-26 13:14:20|418|415.6|417.71|415.31|418|415.6|417.71|415.31|0
1650978870000|2022-04-26 13:14:30|417.56|415.16|417.71|415.31|417.71|415.31|417.56|415.16|0
1650978880000|2022-04-26 13:14:40|417.85|415.45|417.56|415.16|417.85|415.45|417.56|415.16|0
1650978890000|2022-04-26 13:14:50|417.71|415.31|417.71|415.31|417.71|415.31|417.64|415.24|0
1650978900000|2022-04-26 13:15:00|417.85|415.45|418|415.6|418|415.6|417.85|415.45|0
1650978910000|2022-04-26 13:15:10|417.85|415.45|418|415.6|418|415.6|417.85|415.45|0
1650978920000|2022-04-26 13:15:20|417.85|415.45|417.85|415.45|418|415.6|417.85|415.45|0
1650978930000|2022-04-26 13:15:30|417.64|415.24|417.42|415.02|417.64|415.24|417.42|415.02|0
1650978940000|2022-04-26 13:15:40|417.56|415.16|417.71|415.31|417.71|415.31|417.56|415.16|0
1650978950000|2022-04-26 13:15:50|417.56|415.16|417.27|414.87|417.56|415.16|417.27|414.87|0
1650978960000|2022-04-26 13:16:00|417.42|415.02|417.13|414.73|417.42|415.02|417.13|414.73|0
1650978970000|2022-04-26 13:16:10|416.98|414.58|417.27|414.87|417.27|414.87|416.98|414.58|0
1650978980000|2022-04-26 13:16:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1650978990000|2022-04-26 13:16:30|417.56|415.16|417.42|415.02|417.56|415.16|417.42|415.02|0
1650979000000|2022-04-26 13:16:40|417.27|414.87|417.71|415.31|417.71|415.31|417.27|414.87|0
1650979010000|2022-04-26 13:16:50|417.85|415.45|417.71|415.31|417.85|415.45|417.71|415.31|0
1650979020000|2022-04-26 13:17:00|417.56|415.16|418|415.6|418|415.6|417.56|415.16|0
1650979030000|2022-04-26 13:17:10|418.14|415.74|417.56|415.16|418.14|415.74|417.56|415.16|0
1650979040000|2022-04-26 13:17:20|417.42|415.02|417.71|415.31|417.71|415.31|417.42|415.02|0
1650979050000|2022-04-26 13:17:30|417.56|415.16|417.56|415.16|417.56|415.16|417.56|415.16|0
1650979060000|2022-04-26 13:17:40|417.64|415.24|417.71|415.31|417.85|415.45|417.64|415.24|0
1650979070000|2022-04-26 13:17:50|417.56|415.16|417.85|415.45|417.85|415.45|417.56|415.16|0
1650979080000|2022-04-26 13:18:00|418|415.6|417.56|415.16|418|415.6|417.56|415.16|0
1650979090000|2022-04-26 13:18:10|417.49|415.09|417.42|415.02|417.56|415.16|417.42|415.02|0
1650979100000|2022-04-26 13:18:20|417.56|415.16|417.56|415.16|417.56|415.16|417.42|415.02|0
1650979110000|2022-04-26 13:18:30|417.71|415.31|417.71|415.31|417.71|415.31|417.71|415.31|0
1650979120000|2022-04-26 13:18:40|417.85|415.45|417.71|415.31|417.85|415.45|417.71|415.31|0
1650979130000|2022-04-26 13:18:50|417.78|415.38|417.49|415.09|417.78|415.38|417.49|415.09|0
1650979140000|2022-04-26 13:19:00|417.42|415.02|417.27|414.87|417.42|415.02|417.27|414.87|0
1650979150000|2022-04-26 13:19:10|417.35|414.95|417.27|414.87|417.35|414.95|417.27|414.87|0
1650979160000|2022-04-26 13:19:20|417.42|415.02|417.42|415.02|417.42|415.02|417.42|415.02|0
1650979170000|2022-04-26 13:19:30|417.27|414.87|417.56|415.16|417.56|415.16|417.27|414.87|0
1650979180000|2022-04-26 13:19:40|417.64|415.24|417.56|415.16|417.71|415.31|417.56|415.16|0
1650979190000|2022-04-26 13:19:50|417.42|415.02|417.35|414.95|417.42|415.02|417.27|414.87|0
1650979200000|2022-04-26 13:20:00|417.27|414.87|417.42|415.02|417.42|415.02|417.13|414.73|0
1650979210000|2022-04-26 13:20:10|417.49|415.09|417.42|415.02|417.49|415.09|417.42|415.02|0
1650979220000|2022-04-26 13:20:20|417.56|415.16|417.71|415.31|417.71|415.31|417.42|415.02|0
1650979230000|2022-04-26 13:20:30|418|415.6|418.29|415.89|418.29|415.89|418|415.6|0
1650979240000|2022-04-26 13:20:40|418.43|416.03|418.43|416.03|418.58|416.18|418.43|416.03|0
1650979250000|2022-04-26 13:20:50|418.36|415.96|418.72|416.32|418.72|416.32|418.36|415.96|0
1650979260000|2022-04-26 13:21:00|418.87|416.47|419.16|416.76|419.16|416.76|418.87|416.47|0
1650979270000|2022-04-26 13:21:10|419.45|417.05|419.16|416.76|419.45|417.05|419.16|416.76|0
1650979280000|2022-04-26 13:21:20|419.31|416.91|419.01|416.61|419.31|416.91|419.01|416.61|0
1650979290000|2022-04-26 13:21:30|418.58|416.18|418.72|416.32|418.72|416.32|418.58|416.18|0
1650979300000|2022-04-26 13:21:40|418.87|416.47|419.31|416.91|419.31|416.91|418.72|416.32|0
1650979310000|2022-04-26 13:21:50|419.3|416.9|419.01|416.61|419.3|416.9|419.01|416.61|0
1650979320000|2022-04-26 13:22:00|419.16|416.76|419.01|416.61|419.16|416.76|419.01|416.61|0
1650979330000|2022-04-26 13:22:10|419.16|416.76|419.45|417.05|419.45|417.05|419.16|416.76|0
1650979340000|2022-04-26 13:22:20|419.3|416.9|419.16|416.76|419.3|416.9|419.16|416.76|0
1650979350000|2022-04-26 13:22:30|419.01|416.61|419.16|416.76|419.16|416.76|418.87|416.47|0
1650979360000|2022-04-26 13:22:40|419.45|417.05|419.45|417.05|419.45|417.05|419.3|416.9|0
1650979370000|2022-04-26 13:22:50|419.3|416.9|419.16|416.76|419.3|416.9|419.16|416.76|0
1650979380000|2022-04-26 13:23:00|419.01|416.61|419.01|416.61|419.16|416.76|419.01|416.61|0
1650979390000|2022-04-26 13:23:10|419.16|416.76|418.87|416.47|419.16|416.76|418.87|416.47|0
1650979400000|2022-04-26 13:23:20|418.58|416.18|418.87|416.47|418.87|416.47|418.58|416.18|0
1650979410000|2022-04-26 13:23:30|418.72|416.32|418.87|416.47|418.87|416.47|418.72|416.32|0
1650979420000|2022-04-26 13:23:40|419.01|416.61|419.01|416.61|419.01|416.61|419.01|416.61|0
1650979430000|2022-04-26 13:23:50|419.09|416.69|419.01|416.61|419.16|416.76|419.01|416.61|0
1650979440000|2022-04-26 13:24:00|418.87|416.47|418.87|416.47|418.87|416.47|418.87|416.47|0
1650979450000|2022-04-26 13:24:10|419.01|416.61|419.01|416.61|419.16|416.76|419.01|416.61|0
1650979460000|2022-04-26 13:24:20|418.94|416.54|419.01|416.61|419.01|416.61|418.72|416.32|0
1650979470000|2022-04-26 13:24:30|419.16|416.76|419.16|416.76|419.16|416.76|419.01|416.61|0
1650979480000|2022-04-26 13:24:40|419.3|416.9|419.16|416.76|419.45|417.05|419.16|416.76|0
1650979490000|2022-04-26 13:24:50|419.01|416.61|418.72|416.32|419.01|416.61|418.72|416.32|0
1650979500000|2022-04-26 13:25:00|418.87|416.47|418.72|416.32|418.87|416.47|418.72|416.32|0
1650979510000|2022-04-26 13:25:10|418.87|416.47|418.58|416.18|418.87|416.47|418.58|416.18|0
1650979530000|2022-04-26 13:25:30|418.43|416.03|418.43|416.03|418.43|416.03|418.43|416.03|0
1650979540000|2022-04-26 13:25:40|418.29|415.89|417.99|415.59|418.29|415.89|417.85|415.45|0
1650979550000|2022-04-26 13:25:50|418.14|415.74|417.99|415.59|418.14|415.74|417.99|415.59|0
1650979560000|2022-04-26 13:26:00|418.14|415.74|417.99|415.59|418.14|415.74|417.99|415.59|0
1650979570000|2022-04-26 13:26:10|417.85|415.45|417.7|415.3|417.85|415.45|417.7|415.3|0
1650979580000|2022-04-26 13:26:20|417.85|415.45|418.14|415.74|418.14|415.74|417.85|415.45|0
1650979590000|2022-04-26 13:26:30|417.99|415.59|418.28|415.88|418.28|415.88|417.99|415.59|0
1650979600000|2022-04-26 13:26:40|418.43|416.03|418.58|416.18|418.58|416.18|418.43|416.03|0
1650979610000|2022-04-26 13:26:50|418.72|416.32|418.72|416.32|418.72|416.32|418.65|416.25|0
1650979620000|2022-04-26 13:27:00|418.58|416.18|418.14|415.74|418.58|416.18|418.14|415.74|0
1650979630000|2022-04-26 13:27:10|417.99|415.59|417.85|415.45|417.99|415.59|417.85|415.45|0
1650979640000|2022-04-26 13:27:20|417.99|415.59|418.58|416.18|418.58|416.18|417.99|415.59|0
1650979650000|2022-04-26 13:27:30|418.72|416.32|418.57|416.17|418.72|416.32|418.57|416.17|0
1650979660000|2022-04-26 13:27:40|418.72|416.32|419.16|416.76|419.16|416.76|418.43|416.03|0
1650979670000|2022-04-26 13:27:50|419.45|417.05|419.45|417.05|419.45|417.05|419.3|416.9|0
1650979680000|2022-04-26 13:28:00|419.16|416.76|419.3|416.9|419.3|416.9|419.16|416.76|0
1650979690000|2022-04-26 13:28:10|419.38|416.98|419.45|417.05|419.45|417.05|419.3|416.9|0
1650979700000|2022-04-26 13:28:20|419.3|416.9|419.3|416.9|419.3|416.9|419.3|416.9|0
1650979710000|2022-04-26 13:28:30|419.01|416.61|418.87|416.47|419.01|416.61|418.87|416.47|0
1650979720000|2022-04-26 13:28:40|418.57|416.17|418.57|416.17|418.72|416.32|418.57|416.17|0
1650979730000|2022-04-26 13:28:50|418.43|416.03|418.57|416.17|418.57|416.17|418.43|416.03|0
1650979740000|2022-04-26 13:29:00|418.43|416.03|417.85|415.45|418.43|416.03|417.85|415.45|0
1650979750000|2022-04-26 13:29:10|417.99|415.59|417.56|415.16|417.99|415.59|417.56|415.16|0
1650979760000|2022-04-26 13:29:20|417.41|415.01|417.41|415.01|417.41|415.01|417.41|415.01|0
1650979770000|2022-04-26 13:29:30|417.56|415.16|416.98|414.58|417.56|415.16|416.98|414.58|0
1650979780000|2022-04-26 13:29:40|417.12|414.72|417.49|415.09|417.49|415.09|417.12|414.72|0
1650979790000|2022-04-26 13:29:50|417.56|415.16|418.28|415.88|418.28|415.88|417.41|415.01|0
1650979800000|2022-04-26 13:30:00|418.43|416.03|417.99|415.59|418.57|416.17|417.99|415.59|0
1650979810000|2022-04-26 13:30:10|417.7|415.3|418.14|415.74|418.14|415.74|416.98|414.58|0
1650979820000|2022-04-26 13:30:20|419.16|416.76|417.78|415.38|419.16|416.76|416.76|414.36|0
1650979830000|2022-04-26 13:30:30|417.49|415.09|418.22|415.82|418.51|416.11|417.49|415.09|0
1650979840000|2022-04-26 13:30:40|417.05|414.65|418.68|416.28|418.68|416.28|416.76|414.36|0
1650979850000|2022-04-26 13:30:50|418.39|415.99|417.96|415.56|418.39|415.99|417.96|415.56|0
1650979860000|2022-04-26 13:31:00|418.68|416.28|418.25|415.85|418.98|416.58|418.25|415.85|0
1650979870000|2022-04-26 13:31:10|418.83|416.43|418.98|416.58|418.98|416.58|418.1|415.7|0
1650979880000|2022-04-26 13:31:20|419.7|417.3|419.56|417.16|419.7|417.3|419.12|416.72|0
1650979890000|2022-04-26 13:31:30|419.85|417.45|420.43|418.03|420.58|418.18|419.85|417.45|0
1650979900000|2022-04-26 13:31:40|420.73|418.33|420.87|418.47|421.16|418.76|420.73|418.33|0
1650979910000|2022-04-26 13:31:50|421.02|418.62|420.87|418.47|421.46|419.06|420.87|418.47|0
1650979920000|2022-04-26 13:32:00|421.46|419.06|420.87|418.47|421.46|419.06|420.87|418.47|0
1650979930000|2022-04-26 13:32:10|420.29|417.89|420.14|417.74|420.58|418.18|420.14|417.74|0
1650979940000|2022-04-26 13:32:20|420.58|418.18|419.7|417.3|420.58|418.18|419.7|417.3|0
1650979950000|2022-04-26 13:32:30|419.12|416.72|419.27|416.87|419.27|416.87|419.12|416.72|0
1650979960000|2022-04-26 13:32:40|419.12|416.72|418.83|416.43|419.12|416.72|418.68|416.28|0
1650979970000|2022-04-26 13:32:50|419.12|416.72|419.56|417.16|419.56|417.16|419.12|416.72|0
1650979980000|2022-04-26 13:33:00|420.14|417.74|420.43|418.03|420.73|418.33|420.14|417.74|0
1650979990000|2022-04-26 13:33:10|420.66|418.26|420.87|418.47|420.87|418.47|420.43|418.03|0
1650980000000|2022-04-26 13:33:20|421.02|418.62|420.58|418.18|421.02|418.62|420.58|418.18|0
1650980010000|2022-04-26 13:33:30|420.73|418.33|420.73|418.33|420.73|418.33|420.43|418.03|0
1650980020000|2022-04-26 13:33:40|420|417.6|419.27|416.87|420|417.6|419.27|416.87|0
1650980030000|2022-04-26 13:33:50|418.97|416.57|418.97|416.57|418.97|416.57|418.97|416.57|0
1650980040000|2022-04-26 13:34:00|419.41|417.01|419.7|417.3|419.7|417.3|418.83|416.43|0
1650980050000|2022-04-26 13:34:10|419.41|417.01|419.56|417.16|419.56|417.16|419.41|417.01|0
1650980060000|2022-04-26 13:34:20|419.27|416.87|420.58|418.18|420.58|418.18|419.27|416.87|0
1650980070000|2022-04-26 13:34:30|420.65|418.25|421.02|418.62|421.02|418.62|420.65|418.25|0
1650980080000|2022-04-26 13:34:40|421.31|418.91|420.72|418.32|422.04|419.64|420.72|418.32|0
1650980090000|2022-04-26 13:34:50|421.31|418.91|421.89|419.49|421.89|419.49|421.31|418.91|0
1650980100000|2022-04-26 13:35:00|422.33|419.93|421.6|419.2|422.48|420.08|421.6|419.2|0
1650980110000|2022-04-26 13:35:10|421.89|419.49|421.46|419.06|421.89|419.49|421.16|418.76|0
1650980120000|2022-04-26 13:35:20|421.89|419.49|421.68|419.28|421.89|419.49|421.68|419.28|0
1650980130000|2022-04-26 13:35:30|421.31|418.91|420.29|417.89|421.31|418.91|419.99|417.59|0
1650980140000|2022-04-26 13:35:40|420.43|418.03|420.58|418.18|420.58|418.18|420.43|418.03|0
1650980150000|2022-04-26 13:35:50|420.14|417.74|420.43|418.03|420.43|418.03|420.14|417.74|0
1650980160000|2022-04-26 13:36:00|421.31|418.91|421.6|419.2|422.04|419.64|421.31|418.91|0
1650980170000|2022-04-26 13:36:10|422.04|419.64|421.46|419.06|422.04|419.64|421.46|419.06|0
1650980180000|2022-04-26 13:36:20|421.16|418.76|420.43|418.03|421.16|418.76|420.43|418.03|0
1650980190000|2022-04-26 13:36:30|420.29|417.89|420.36|417.96|420.58|418.18|420.29|417.89|0
1650980200000|2022-04-26 13:36:40|421.02|418.62|421.31|418.91|421.31|418.91|420.87|418.47|0
1650980210000|2022-04-26 13:36:50|421.89|419.49|421.75|419.35|421.89|419.49|421.75|419.35|0
1650980220000|2022-04-26 13:37:00|421.45|419.05|421.16|418.76|421.45|419.05|420.58|418.18|0
1650980230000|2022-04-26 13:37:10|420.58|418.18|420.43|418.03|420.58|418.18|419.85|417.45|0
1650980240000|2022-04-26 13:37:20|420.58|418.18|420.58|418.18|420.58|418.18|420.29|417.89|0
1650980250000|2022-04-26 13:37:30|420.72|418.32|421.6|419.2|421.6|419.2|420.72|418.32|0
1650980260000|2022-04-26 13:37:40|421.89|419.49|422.04|419.64|422.19|419.79|421.89|419.49|0
1650980270000|2022-04-26 13:37:50|421.75|419.35|422.04|419.64|422.19|419.79|421.75|419.35|0
1650980280000|2022-04-26 13:38:00|421.89|419.49|421.45|419.05|421.89|419.49|421.45|419.05|0
1650980290000|2022-04-26 13:38:10|420.87|418.47|421.6|419.2|421.6|419.2|420.72|418.32|0
1650980300000|2022-04-26 13:38:20|422.04|419.64|422.04|419.64|422.19|419.79|422.04|419.64|0
1650980310000|2022-04-26 13:38:30|421.89|419.49|422.19|419.79|422.48|420.08|421.89|419.49|0
1650980320000|2022-04-26 13:38:40|422.04|419.64|420.43|418.03|422.04|419.64|420.43|418.03|0
1650980330000|2022-04-26 13:38:50|420.14|417.74|419.12|416.72|420.14|417.74|418.83|416.43|0
1650980340000|2022-04-26 13:39:00|419.26|416.86|419.12|416.72|419.63|417.23|419.12|416.72|0
1650980350000|2022-04-26 13:39:10|418.97|416.57|418.54|416.14|418.97|416.57|418.54|416.14|0
1650980360000|2022-04-26 13:39:20|419.41|417.01|420.28|417.88|420.43|418.03|419.41|417.01|0
1650980370000|2022-04-26 13:39:30|420.72|418.32|421.24|418.84|421.31|418.91|420.72|418.32|0
1650980380000|2022-04-26 13:39:40|421.02|418.62|421.16|418.76|421.16|418.76|420.72|418.32|0
1650980390000|2022-04-26 13:39:50|421.01|418.61|421.16|418.76|421.16|418.76|420.87|418.47|0
1650980400000|2022-04-26 13:40:00|422.19|419.79|422.19|419.79|422.19|419.79|422.04|419.64|0
1650980410000|2022-04-26 13:40:10|422.85|420.45|422.62|420.22|422.85|420.45|422.33|419.93|0
1650980420000|2022-04-26 13:40:20|422.19|419.79|421.75|419.35|422.19|419.79|421.75|419.35|0
1650980430000|2022-04-26 13:40:30|420.58|418.18|422.48|420.08|422.48|420.08|420.58|418.18|0
1650980440000|2022-04-26 13:40:40|422.41|420.01|422.92|420.52|422.92|420.52|422.41|420.01|0
1650980450000|2022-04-26 13:40:50|422.99|420.59|424.09|421.69|424.09|421.69|422.99|420.59|0
1650980460000|2022-04-26 13:41:00|423.65|421.25|423.36|420.96|423.8|421.4|423.36|420.96|0
1650980470000|2022-04-26 13:41:10|423.5|421.1|423.65|421.25|423.65|421.25|423.36|420.96|0
1650980480000|2022-04-26 13:41:20|423.5|421.1|423.65|421.25|424.02|421.62|423.36|420.96|0
1650980490000|2022-04-26 13:41:30|423.8|421.4|423.8|421.4|423.8|421.4|423.8|421.4|0
1650980500000|2022-04-26 13:41:40|423.94|421.54|423.73|421.33|423.94|421.54|423.5|421.1|0
1650980510000|2022-04-26 13:41:50|423.8|421.4|423.94|421.54|423.94|421.54|423.58|421.18|0
1650980520000|2022-04-26 13:42:00|423.8|421.4|425.41|423.01|425.41|423.01|423.8|421.4|0
1650980530000|2022-04-26 13:42:10|425.12|422.72|425.86|423.46|426|423.6|425.12|422.72|0
1650980540000|2022-04-26 13:42:20|426.15|423.75|426.3|423.9|426.3|423.9|425.56|423.16|0
1650980550000|2022-04-26 13:42:30|425.86|423.46|426|423.6|426|423.6|425.56|423.16|0
1650980560000|2022-04-26 13:42:40|425.56|423.16|425.27|422.87|425.56|423.16|425.12|422.72|0
1650980570000|2022-04-26 13:42:50|425.34|422.94|425.71|423.31|425.71|423.31|425.27|422.87|0
1650980580000|2022-04-26 13:43:00|426|423.6|426|423.6|426.3|423.9|426|423.6|0
1650980590000|2022-04-26 13:43:10|425.71|423.31|426.3|423.9|426.3|423.9|425.56|423.16|0
1650980600000|2022-04-26 13:43:20|426.44|424.04|426.74|424.34|427.18|424.78|426.44|424.04|0
1650980610000|2022-04-26 13:43:30|426.44|424.04|426.74|424.34|426.74|424.34|426.15|423.75|0
1650980620000|2022-04-26 13:43:40|426.15|423.75|426.15|423.75|426.15|423.75|425.86|423.46|0
1650980630000|2022-04-26 13:43:50|426|423.6|426.3|423.9|426.59|424.19|426|423.6|0
1650980640000|2022-04-26 13:44:00|426.44|424.04|426.3|423.9|426.44|424.04|426|423.6|0
1650980650000|2022-04-26 13:44:10|426.15|423.75|426.3|423.9|426.44|424.04|426.15|423.75|0
1650980660000|2022-04-26 13:44:20|426.59|424.19|426.3|423.9|426.59|424.19|426.3|423.9|0
1650980670000|2022-04-26 13:44:30|426.44|424.04|426.74|424.34|426.89|424.49|426.44|424.04|0
1650980680000|2022-04-26 13:44:40|426.89|424.49|426.59|424.19|426.89|424.49|426.59|424.19|0
1650980690000|2022-04-26 13:44:50|426.74|424.34|426.59|424.19|426.74|424.34|426.44|424.04|0
1650980700000|2022-04-26 13:45:00|426.89|424.49|426.74|424.34|426.89|424.49|426.59|424.19|0
1650980710000|2022-04-26 13:45:10|426.3|423.9|426.3|423.9|426.3|423.9|426.3|423.9|0
1650980720000|2022-04-26 13:45:20|426.74|424.34|426.89|424.49|426.96|424.56|426.74|424.34|0
1650980730000|2022-04-26 13:45:30|426.74|424.34|426.3|423.9|426.74|424.34|426.3|423.9|0
1650980740000|2022-04-26 13:45:40|426.44|424.04|426.3|423.9|426.67|424.27|426.3|423.9|0
1650980750000|2022-04-26 13:45:50|426.89|424.49|426.44|424.04|426.89|424.49|426.44|424.04|0
1650980760000|2022-04-26 13:46:00|426.3|423.9|426.15|423.75|426.3|423.9|425.71|423.31|0
1650980770000|2022-04-26 13:46:10|426|423.6|426.74|424.34|426.74|424.34|426|423.6|0
1650980780000|2022-04-26 13:46:20|426.89|424.49|427.48|425.08|428.21|425.81|426.89|424.49|0
1650980790000|2022-04-26 13:46:30|427.03|424.63|426.44|424.04|427.03|424.63|426.44|424.04|0
1650980800000|2022-04-26 13:46:40|426.89|424.49|425.56|423.16|426.89|424.49|425.56|423.16|0
1650980810000|2022-04-26 13:46:50|425.49|423.09|426.74|424.34|426.74|424.34|425.49|423.09|0
1650980820000|2022-04-26 13:47:00|427.03|424.63|427.62|425.22|427.62|425.22|427.03|424.63|0
1650980830000|2022-04-26 13:47:10|427.48|425.08|427.33|424.93|427.48|425.08|427.11|424.71|0
1650980840000|2022-04-26 13:47:20|427.48|425.08|427.92|425.52|427.92|425.52|427.48|425.08|0
1650980850000|2022-04-26 13:47:30|427.62|425.22|427.92|425.52|427.92|425.52|427.48|425.08|0
1650980860000|2022-04-26 13:47:40|427.62|425.22|427.62|425.22|427.92|425.52|427.62|425.22|0
1650980870000|2022-04-26 13:47:50|426.89|424.49|425.71|423.31|426.89|424.49|425.71|423.31|0
1650980880000|2022-04-26 13:48:00|425.41|423.01|425.12|422.72|425.71|423.31|425.12|422.72|0
1650980890000|2022-04-26 13:48:10|424.09|421.69|424.82|422.42|424.82|422.42|424.09|421.69|0
1650980900000|2022-04-26 13:48:20|425.05|422.65|424.02|421.62|425.05|422.65|424.02|421.62|0
1650980910000|2022-04-26 13:48:30|423.65|421.25|425.37|422.97|426.46|424.06|423.65|421.25|0
1650980920000|2022-04-26 13:48:40|424.93|422.53|424.78|422.38|425.07|422.67|424.78|422.38|0
1650980930000|2022-04-26 13:48:50|424.93|422.53|424.49|422.09|424.93|422.53|424.49|422.09|0
1650980940000|2022-04-26 13:49:00|424.34|421.94|423.98|421.58|424.49|422.09|423.98|421.58|0
1650980950000|2022-04-26 13:49:10|423.46|421.06|423.17|420.77|423.76|421.36|423.17|420.77|0
1650980960000|2022-04-26 13:49:20|423.32|420.92|423.9|421.5|423.9|421.5|423.32|420.92|0
1650980970000|2022-04-26 13:49:30|424.05|421.65|425.07|422.67|425.07|422.67|424.05|421.65|0
1650980980000|2022-04-26 13:49:40|425.22|422.82|426.69|424.29|426.69|424.29|425.22|422.82|0
1650980990000|2022-04-26 13:49:50|427.13|424.73|428.16|425.76|428.16|425.76|427.13|424.73|0
1650981000000|2022-04-26 13:50:00|428.75|426.35|428.9|426.5|428.9|426.5|428.6|426.2|0
1650981010000|2022-04-26 13:50:10|429.04|426.64|429.04|426.64|429.19|426.79|429.04|426.64|0
1650981020000|2022-04-26 13:50:20|429.19|426.79|428.75|426.35|429.19|426.79|428.31|425.91|0
1650981030000|2022-04-26 13:50:30|428.9|426.5|430.08|427.68|430.08|427.68|428.9|426.5|0
1650981040000|2022-04-26 13:50:40|430.3|427.9|431.11|428.71|431.11|428.71|430.3|427.9|0
1650981050000|2022-04-26 13:50:50|430.97|428.57|430.67|428.27|431.11|428.71|430.67|428.27|0
1650981060000|2022-04-26 13:51:00|430.52|428.12|429.78|427.38|430.52|428.12|429.78|427.38|0
1650981070000|2022-04-26 13:51:10|429.49|427.09|429.04|426.64|429.49|427.09|429.04|426.64|0
1650981080000|2022-04-26 13:51:20|427.42|425.02|427.57|425.17|427.65|425.25|427.42|425.02|0
1650981090000|2022-04-26 13:51:30|427.86|425.46|427.57|425.17|427.94|425.54|427.57|425.17|0
1650981100000|2022-04-26 13:51:40|427.86|425.46|428.09|425.69|428.09|425.69|427.28|424.88|0
1650981110000|2022-04-26 13:51:50|428.31|425.91|427.72|425.32|428.31|425.91|427.72|425.32|0
1650981120000|2022-04-26 13:52:00|427.5|425.1|427.13|424.73|427.5|425.1|426.83|424.43|0
1650981130000|2022-04-26 13:52:10|427.42|425.02|427.72|425.32|427.72|425.32|427.42|425.02|0
1650981140000|2022-04-26 13:52:20|428.31|425.91|428.16|425.76|428.31|425.91|428.16|425.76|0
1650981150000|2022-04-26 13:52:30|428.31|425.91|428.9|426.5|428.9|426.5|428.31|425.91|0
1650981160000|2022-04-26 13:52:40|428.75|426.35|428.75|426.35|428.75|426.35|428.6|426.2|0
1650981170000|2022-04-26 13:52:50|428.01|425.61|428.45|426.05|428.45|426.05|428.01|425.61|0
1650981180000|2022-04-26 13:53:00|428.6|426.2|429.04|426.64|429.04|426.64|428.6|426.2|0
1650981190000|2022-04-26 13:53:10|428.9|426.5|429.19|426.79|429.19|426.79|428.9|426.5|0
1650981200000|2022-04-26 13:53:20|429.34|426.94|429.78|427.38|429.78|427.38|429.34|426.94|0
1650981210000|2022-04-26 13:53:30|430.52|428.12|429.78|427.38|430.52|428.12|429.78|427.38|0
1650981220000|2022-04-26 13:53:40|429.93|427.53|430.67|428.27|430.67|428.27|429.93|427.53|0
1650981230000|2022-04-26 13:53:50|430.82|428.42|430.52|428.12|431.11|428.71|430.52|428.12|0
1650981240000|2022-04-26 13:54:00|430.96|428.56|431.26|428.86|431.26|428.86|430.67|428.27|0
1650981250000|2022-04-26 13:54:10|430.82|428.42|431.11|428.71|431.11|428.71|430.82|428.42|0
1650981260000|2022-04-26 13:54:20|431.41|429.01|431.7|429.3|431.7|429.3|431.26|428.86|0
1650981270000|2022-04-26 13:54:30|431.41|429.01|431.41|429.01|431.41|429.01|430.96|428.56|0
1650981280000|2022-04-26 13:54:40|431.56|429.16|431.41|429.01|431.56|429.16|431.41|429.01|0
1650981290000|2022-04-26 13:54:50|431.7|429.3|432.15|429.75|432.15|429.75|431.7|429.3|0
1650981300000|2022-04-26 13:55:00|431.85|429.45|430.82|428.42|431.85|429.45|430.82|428.42|0
1650981310000|2022-04-26 13:55:10|431.26|428.86|430.96|428.56|431.26|428.86|430.67|428.27|0
1650981320000|2022-04-26 13:55:20|431.26|428.86|431.26|428.86|431.26|428.86|430.67|428.27|0
1650981330000|2022-04-26 13:55:30|431.41|429.01|431.26|428.86|431.41|429.01|430.96|428.56|0
1650981340000|2022-04-26 13:55:40|431.56|429.16|431.11|428.71|431.56|429.16|431.11|428.71|0
1650981350000|2022-04-26 13:55:50|431.26|428.86|431.63|429.23|431.7|429.3|431.26|428.86|0
1650981360000|2022-04-26 13:56:00|431.11|428.71|430.52|428.12|431.11|428.71|430.45|428.05|0
1650981370000|2022-04-26 13:56:10|430.81|428.41|430.81|428.41|430.81|428.41|430.67|428.27|0
1650981380000|2022-04-26 13:56:20|430.37|427.97|430.81|428.41|430.81|428.41|430.37|427.97|0
1650981390000|2022-04-26 13:56:30|431.11|428.71|431.04|428.64|431.11|428.71|430.81|428.41|0
1650981400000|2022-04-26 13:56:40|431.55|429.15|432.3|429.9|432.3|429.9|431.55|429.15|0
1650981410000|2022-04-26 13:56:50|432|429.6|431.7|429.3|432|429.6|431.55|429.15|0
1650981420000|2022-04-26 13:57:00|431.41|429.01|431.41|429.01|431.55|429.15|431.41|429.01|0
1650981430000|2022-04-26 13:57:10|431.7|429.3|432|429.6|432|429.6|431.41|429.01|0
1650981440000|2022-04-26 13:57:20|431.85|429.45|431.85|429.45|432|429.6|431.7|429.3|0
1650981450000|2022-04-26 13:57:30|432.15|429.75|432.44|430.04|432.44|430.04|432|429.6|0
1650981460000|2022-04-26 13:57:40|432.59|430.19|432.44|430.04|432.59|430.19|432.44|430.04|0
1650981470000|2022-04-26 13:57:50|432.59|430.19|432.37|429.97|432.74|430.34|432.37|429.97|0
1650981480000|2022-04-26 13:58:00|432.44|430.04|432.44|430.04|432.89|430.49|432.44|430.04|0
1650981490000|2022-04-26 13:58:10|432.37|429.97|432.15|429.75|432.74|430.34|432.15|429.75|0
1650981500000|2022-04-26 13:58:20|431.7|429.3|431.41|429.01|431.85|429.45|431.41|429.01|0
1650981510000|2022-04-26 13:58:30|431.55|429.15|431.55|429.15|431.55|429.15|431.41|429.01|0
1650981520000|2022-04-26 13:58:40|431.7|429.3|431.55|429.15|431.7|429.3|431.26|428.86|0
1650981530000|2022-04-26 13:58:50|431.85|429.45|431.85|429.45|431.85|429.45|431.55|429.15|0
1650981540000|2022-04-26 13:59:00|431.78|429.38|431.7|429.3|431.85|429.45|431.7|429.3|0
1650981550000|2022-04-26 13:59:10|431.11|428.71|430.67|428.27|431.26|428.86|430.67|428.27|0
1650981560000|2022-04-26 13:59:20|430.52|428.12|430.37|427.97|430.52|428.12|430.37|427.97|0
1650981570000|2022-04-26 13:59:30|430.22|427.82|430.22|427.82|430.52|428.12|430.22|427.82|0
1650981580000|2022-04-26 13:59:40|430.3|427.9|430.81|428.41|430.81|428.41|430.22|427.82|0
1650981590000|2022-04-26 13:59:50|430.96|428.56|430.74|428.34|431.04|428.64|430.74|428.34|0
1650981600000|2022-04-26 14:00:00|431.11|428.71|430.59|428.19|431.41|429.01|430.59|428.19|0
1650981610000|2022-04-26 14:00:10|431.19|428.79|431.33|428.93|431.33|428.93|431.19|428.79|0
1650981620000|2022-04-26 14:00:20|430.22|427.82|431.04|428.64|431.04|428.64|430.22|427.82|0
1650981630000|2022-04-26 14:00:30|431.7|429.3|432|429.6|432.15|429.75|431.7|429.3|0
1650981640000|2022-04-26 14:00:40|430.81|428.41|430.22|427.82|430.81|428.41|430.07|427.67|0
1650981650000|2022-04-26 14:00:50|430.37|427.97|430.37|427.97|430.96|428.56|430.22|427.82|0
1650981660000|2022-04-26 14:01:00|430.67|428.27|430.74|428.34|430.96|428.56|430.67|428.27|0
1650981670000|2022-04-26 14:01:10|430.96|428.56|432|429.6|432|429.6|430.96|428.56|0
1650981680000|2022-04-26 14:01:20|432.15|429.75|432|429.6|432.29|429.89|432|429.6|0
1650981690000|2022-04-26 14:01:30|432.59|430.19|432.29|429.89|432.74|430.34|432.29|429.89|0
1650981700000|2022-04-26 14:01:40|431.85|429.45|431.55|429.15|432.29|429.89|431.55|429.15|0
1650981710000|2022-04-26 14:01:50|432.15|429.75|431.85|429.45|432.15|429.75|431.7|429.3|0
1650981720000|2022-04-26 14:02:00|432.44|430.04|432.82|430.42|433.04|430.64|432.44|430.04|0
1650981730000|2022-04-26 14:02:10|432.89|430.49|432.74|430.34|432.89|430.49|432.59|430.19|0
1650981740000|2022-04-26 14:02:20|432.59|430.19|432.74|430.34|432.89|430.49|432.59|430.19|0
1650981750000|2022-04-26 14:02:30|432.89|430.49|432.59|430.19|432.89|430.49|432.59|430.19|0
1650981760000|2022-04-26 14:02:40|432.15|429.75|432.59|430.19|432.74|430.34|432.15|429.75|0
1650981770000|2022-04-26 14:02:50|432.89|430.49|433.03|430.63|433.03|430.63|432.74|430.34|0
1650981780000|2022-04-26 14:03:00|432.89|430.49|432.74|430.34|432.89|430.49|432.59|430.19|0
1650981790000|2022-04-26 14:03:10|432.89|430.49|432.14|429.74|433.03|430.63|432.14|429.74|0
1650981800000|2022-04-26 14:03:20|432.29|429.89|432.74|430.34|432.74|430.34|432.29|429.89|0
1650981810000|2022-04-26 14:03:30|432.59|430.19|432.59|430.19|432.59|430.19|432.29|429.89|0
1650981820000|2022-04-26 14:03:40|432.44|430.04|432.44|430.04|432.44|430.04|432.29|429.89|0
1650981830000|2022-04-26 14:03:50|431.7|429.3|431.26|428.86|431.85|429.45|431.26|428.86|0
1650981840000|2022-04-26 14:04:00|431.55|429.15|431.26|428.86|431.85|429.45|431.26|428.86|0
1650981850000|2022-04-26 14:04:10|431.4|429|431.7|429.3|431.7|429.3|431.4|429|0
1650981860000|2022-04-26 14:04:20|432|429.6|432.59|430.19|432.59|430.19|432|429.6|0
1650981870000|2022-04-26 14:04:30|432.44|430.04|432.29|429.89|432.59|430.19|432.29|429.89|0
1650981880000|2022-04-26 14:04:40|432.14|429.74|432.29|429.89|432.59|430.19|432.14|429.74|0
1650981890000|2022-04-26 14:04:50|431.85|429.45|430.81|428.41|431.85|429.45|430.81|428.41|0
1650981900000|2022-04-26 14:05:00|431.26|428.86|430.52|428.12|431.26|428.86|430.52|428.12|0
1650981910000|2022-04-26 14:05:10|430.22|427.82|429.63|427.23|430.22|427.82|429.63|427.23|0
1650981920000|2022-04-26 14:05:20|429.33|426.93|429.04|426.64|429.33|426.93|429.04|426.64|0
1650981930000|2022-04-26 14:05:30|428.3|425.9|428.15|425.75|428.74|426.34|428.15|425.75|0
1650981940000|2022-04-26 14:05:40|428.45|426.05|428.3|425.9|428.89|426.49|428.3|425.9|0
1650981950000|2022-04-26 14:05:50|428.6|426.2|428.3|425.9|428.6|426.2|428.01|425.61|0
1650981960000|2022-04-26 14:06:00|428.45|426.05|427.86|425.46|428.45|426.05|427.86|425.46|0
1650981970000|2022-04-26 14:06:10|428.38|425.98|428.15|425.75|428.6|426.2|428.01|425.61|0
1650981980000|2022-04-26 14:06:20|428.3|425.9|427.86|425.46|428.3|425.9|427.86|425.46|0
1650981990000|2022-04-26 14:06:30|428.15|425.75|427.86|425.46|428.15|425.75|427.86|425.46|0
1650982000000|2022-04-26 14:06:40|428.01|425.61|427.86|425.46|428.01|425.61|427.86|425.46|0
1650982010000|2022-04-26 14:06:50|428.01|425.61|427.12|424.72|428.15|425.75|427.12|424.72|0
1650982020000|2022-04-26 14:07:00|427.27|424.87|426.53|424.13|427.27|424.87|426.53|424.13|0
1650982030000|2022-04-26 14:07:10|426.83|424.43|427.56|425.16|427.56|425.16|426.83|424.43|0
1650982040000|2022-04-26 14:07:20|427.71|425.31|427.86|425.46|427.86|425.46|427.71|425.31|0
1650982050000|2022-04-26 14:07:30|428.01|425.61|427.42|425.02|428.01|425.61|427.42|425.02|0
1650982060000|2022-04-26 14:07:40|426.98|424.58|426.32|423.92|426.98|424.58|426.32|423.92|0
1650982070000|2022-04-26 14:07:50|426.46|424.06|426.09|423.69|426.97|424.57|426.09|423.69|0
1650982080000|2022-04-26 14:08:00|426.39|423.99|426.39|423.99|426.53|424.13|426.39|423.99|0
1650982090000|2022-04-26 14:08:10|426.97|424.57|427.71|425.31|427.71|425.31|426.97|424.57|0
1650982100000|2022-04-26 14:08:20|427.86|425.46|428.15|425.75|428.15|425.75|427.86|425.46|0
1650982110000|2022-04-26 14:08:30|428|425.6|428.3|425.9|428.3|425.9|428|425.6|0
1650982120000|2022-04-26 14:08:40|428.45|426.05|428.89|426.49|428.89|426.49|428.45|426.05|0
1650982130000|2022-04-26 14:08:50|428.74|426.34|428.15|425.75|428.74|426.34|428.15|425.75|0
1650982140000|2022-04-26 14:09:00|427.86|425.46|428.59|426.19|428.59|426.19|427.86|425.46|0
1650982150000|2022-04-26 14:09:10|428.74|426.34|428.89|426.49|428.89|426.49|428.52|426.12|0
1650982160000|2022-04-26 14:09:20|428.59|426.19|428.38|425.98|428.59|426.19|428.38|425.98|0
1650982170000|2022-04-26 14:09:30|427.71|425.31|427.12|424.72|427.71|425.31|427.12|424.72|0
1650982180000|2022-04-26 14:09:40|426.68|424.28|426.09|423.69|426.68|424.28|426.09|423.69|0
1650982190000|2022-04-26 14:09:50|426.53|424.13|426.68|424.28|426.83|424.43|426.53|424.13|0
1650982200000|2022-04-26 14:10:00|427.27|424.87|426.97|424.57|427.42|425.02|426.97|424.57|0
1650982210000|2022-04-26 14:10:10|426.68|424.28|426.09|423.69|426.68|424.28|426.09|423.69|0
1650982220000|2022-04-26 14:10:20|426.24|423.84|427.12|424.72|427.12|424.72|426.09|423.69|0
1650982230000|2022-04-26 14:10:30|426.68|424.28|426.24|423.84|426.68|424.28|426.09|423.69|0
1650982240000|2022-04-26 14:10:40|426.53|424.13|426.24|423.84|426.53|424.13|426.09|423.69|0
1650982250000|2022-04-26 14:10:50|426.97|424.57|427.27|424.87|427.27|424.87|426.97|424.57|0
1650982260000|2022-04-26 14:11:00|427.41|425.01|427.27|424.87|427.41|425.01|427.12|424.72|0
1650982270000|2022-04-26 14:11:10|427.41|425.01|427.71|425.31|427.71|425.31|427.12|424.72|0
1650982280000|2022-04-26 14:11:20|427.56|425.16|427.41|425.01|427.71|425.31|427.41|425.01|0
1650982290000|2022-04-26 14:11:30|427.86|425.46|429.04|426.64|429.18|426.78|427.86|425.46|0
1650982300000|2022-04-26 14:11:40|429.33|426.93|429.77|427.37|429.77|427.37|429.33|426.93|0
1650982310000|2022-04-26 14:11:50|430.36|427.96|430.66|428.26|430.66|428.26|430.36|427.96|0
1650982320000|2022-04-26 14:12:00|431.03|428.63|431.18|428.78|431.18|428.78|430.81|428.41|0
1650982330000|2022-04-26 14:12:10|431.1|428.7|431.25|428.85|431.25|428.85|430.96|428.56|0
1650982340000|2022-04-26 14:12:20|431.4|429|431.7|429.3|431.7|429.3|431.4|429|0
1650982350000|2022-04-26 14:12:30|431.55|429.15|431.4|429|431.7|429.3|431.1|428.7|0
1650982360000|2022-04-26 14:12:40|431.7|429.3|431.4|429|431.7|429.3|431.4|429|0
1650982370000|2022-04-26 14:12:50|431.55|429.15|431.99|429.59|432.14|429.74|431.55|429.15|0
1650982380000|2022-04-26 14:13:00|432.14|429.74|433.18|430.78|433.18|430.78|432.14|429.74|0
1650982390000|2022-04-26 14:13:10|432.81|430.41|432.59|430.19|432.81|430.41|432.59|430.19|0
1650982400000|2022-04-26 14:13:20|432.88|430.48|433.03|430.63|433.33|430.93|432.88|430.48|0
1650982410000|2022-04-26 14:13:30|432.73|430.33|432.59|430.19|432.73|430.33|432.44|430.04|0
1650982420000|2022-04-26 14:13:40|432.51|430.11|432.88|430.48|432.88|430.48|431.84|429.44|0
1650982430000|2022-04-26 14:13:50|433.03|430.63|433.03|430.63|433.33|430.93|432.88|430.48|0
1650982440000|2022-04-26 14:14:00|433.33|430.93|433.03|430.63|433.33|430.93|433.03|430.63|0
1650982450000|2022-04-26 14:14:10|433.18|430.78|432.14|429.74|433.18|430.78|432.14|429.74|0
1650982460000|2022-04-26 14:14:20|432.81|430.41|432.59|430.19|432.88|430.48|432.44|430.04|0
1650982470000|2022-04-26 14:14:30|432.44|430.04|432.44|430.04|432.73|430.33|432.44|430.04|0
1650982480000|2022-04-26 14:14:40|432.88|430.48|433.03|430.63|433.03|430.63|432.88|430.48|0
1650982490000|2022-04-26 14:14:50|433.18|430.78|433.03|430.63|433.33|430.93|433.03|430.63|0
1650982500000|2022-04-26 14:15:00|433.48|431.08|433.77|431.37|433.77|431.37|433.48|431.08|0
1650982510000|2022-04-26 14:15:10|434.22|431.82|435.11|432.71|435.11|432.71|434.22|431.82|0
1650982520000|2022-04-26 14:15:20|434.81|432.41|435.71|433.31|435.71|433.31|434.81|432.41|0
1650982530000|2022-04-26 14:15:30|435.86|433.46|436.15|433.75|436.15|433.75|435.86|433.46|0
1650982540000|2022-04-26 14:15:40|435.86|433.46|436.01|433.61|436.01|433.61|435.26|432.86|0
1650982550000|2022-04-26 14:15:50|436.15|433.75|436.6|434.2|436.6|434.2|436.15|433.75|0
1650982560000|2022-04-26 14:16:00|436.75|434.35|437.2|434.8|437.2|434.8|436.75|434.35|0
1650982570000|2022-04-26 14:16:10|437.65|435.25|437.2|434.8|437.65|435.25|437.2|434.8|0
1650982580000|2022-04-26 14:16:20|437.35|434.95|438.25|435.85|438.25|435.85|437.35|434.95|0
1650982590000|2022-04-26 14:16:30|438.1|435.7|438.54|436.14|438.84|436.44|438.1|435.7|0
1650982600000|2022-04-26 14:16:40|438.99|436.59|438.84|436.44|438.99|436.59|438.69|436.29|0
1650982610000|2022-04-26 14:16:50|438.99|436.59|439.59|437.19|439.59|437.19|438.99|436.59|0
1650982620000|2022-04-26 14:17:00|439.14|436.74|438.84|436.44|439.74|437.34|438.84|436.44|0
1650982630000|2022-04-26 14:17:10|439.14|436.74|439.74|437.34|439.74|437.34|438.84|436.44|0
1650982640000|2022-04-26 14:17:20|439.89|437.49|439.59|437.19|439.89|437.49|439.59|437.19|0
1650982650000|2022-04-26 14:17:30|439.44|437.04|438.54|436.14|439.44|437.04|438.39|435.99|0
1650982660000|2022-04-26 14:17:40|438.99|436.59|438.69|436.29|439.14|436.74|438.69|436.29|0
1650982670000|2022-04-26 14:17:50|438.62|436.22|435.53|433.13|438.84|436.44|435.53|433.13|0
1650982680000|2022-04-26 14:18:00|439.93|437.53|440.38|437.98|440.53|438.13|439.93|437.53|0
1650982690000|2022-04-26 14:18:10|440.68|438.28|439.36|436.96|440.68|438.28|439.36|436.96|0
1650982700000|2022-04-26 14:18:20|439.51|437.11|439.96|437.56|440.11|437.71|439.51|437.11|0
1650982710000|2022-04-26 14:18:30|440.11|437.71|439.96|437.56|440.41|438.01|439.96|437.56|0
1650982720000|2022-04-26 14:18:40|439.51|437.11|440.41|438.01|440.41|438.01|439.51|437.11|0
1650982730000|2022-04-26 14:18:50|440.72|438.32|441.62|439.22|441.62|439.22|440.56|438.16|0
1650982740000|2022-04-26 14:19:00|441.32|438.92|441.32|438.92|441.32|438.92|441.17|438.77|0
1650982750000|2022-04-26 14:19:10|441.02|438.62|441.32|438.92|441.32|438.92|441.02|438.62|0
1650982760000|2022-04-26 14:19:20|441.47|439.07|441.47|439.07|441.47|439.07|441.17|438.77|0
1650982770000|2022-04-26 14:19:30|441.32|438.92|440.56|438.16|441.32|438.92|440.56|438.16|0
1650982780000|2022-04-26 14:19:40|439.66|437.26|439.81|437.41|439.81|437.41|439.21|436.81|0
1650982790000|2022-04-26 14:19:50|439.96|437.56|440.11|437.71|440.11|437.71|439.96|437.56|0
1650982800000|2022-04-26 14:20:00|440.56|438.16|441.17|438.77|441.32|438.92|440.56|438.16|0
1650982810000|2022-04-26 14:20:10|441.32|438.92|441.47|439.07|441.62|439.22|441.32|438.92|0
1650982820000|2022-04-26 14:20:20|439.96|437.56|439.81|437.41|439.96|437.56|439.81|437.41|0
1650982830000|2022-04-26 14:20:30|439.66|437.26|438.76|436.36|439.66|437.26|438.76|436.36|0
1650982840000|2022-04-26 14:20:40|439.96|437.56|439.81|437.41|439.96|437.56|439.51|437.11|0
1650982850000|2022-04-26 14:20:50|439.36|436.96|439.36|436.96|439.36|436.96|439.29|436.89|0
1650982860000|2022-04-26 14:21:00|439.81|437.41|440.26|437.86|440.26|437.86|439.66|437.26|0
1650982870000|2022-04-26 14:21:10|439.96|437.56|440.41|438.01|440.56|438.16|439.96|437.56|0
1650982880000|2022-04-26 14:21:20|440.86|438.46|441.32|438.92|441.47|439.07|440.86|438.46|0
1650982890000|2022-04-26 14:21:30|441.77|439.37|442.37|439.97|442.52|440.12|441.77|439.37|0
1650982900000|2022-04-26 14:21:40|442.22|439.82|442.82|440.42|442.82|440.42|442.22|439.82|0
1650982910000|2022-04-26 14:21:50|444.48|442.08|443.73|441.33|444.48|442.08|443.73|441.33|0
1650982920000|2022-04-26 14:22:00|443.88|441.48|442.52|440.12|443.88|441.48|442.52|440.12|0
1650982930000|2022-04-26 14:22:10|442.37|439.97|441.62|439.22|442.37|439.97|441.62|439.22|0
1650982940000|2022-04-26 14:22:20|441.77|439.37|442.82|440.42|442.82|440.42|441.77|439.37|0
1650982950000|2022-04-26 14:22:30|442.97|440.57|442.37|439.97|442.97|440.57|442.07|439.67|0
1650982960000|2022-04-26 14:22:40|442.22|439.82|441.62|439.22|442.52|440.12|441.62|439.22|0
1650982970000|2022-04-26 14:22:50|441.16|438.76|441.16|438.76|441.16|438.76|440.79|438.39|0
1650982980000|2022-04-26 14:23:00|441.31|438.91|441.31|438.91|441.47|439.07|441.16|438.76|0
1650982990000|2022-04-26 14:23:10|440.86|438.46|440.26|437.86|440.86|438.46|440.26|437.86|0
1650983000000|2022-04-26 14:23:20|440.41|438.01|440.11|437.71|440.41|438.01|439.96|437.56|0
1650983010000|2022-04-26 14:23:30|440.04|437.64|440.11|437.71|440.11|437.71|440.04|437.64|0
1650983020000|2022-04-26 14:23:40|440.26|437.86|440.56|438.16|440.71|438.31|440.26|437.86|0
1650983030000|2022-04-26 14:23:50|439.81|437.41|440.41|438.01|440.41|438.01|439.81|437.41|0
1650983040000|2022-04-26 14:24:00|440.71|438.31|440.56|438.16|440.94|438.54|440.56|438.16|0
1650983050000|2022-04-26 14:24:10|440.71|438.31|441.01|438.61|441.01|438.61|440.71|438.31|0
1650983060000|2022-04-26 14:24:20|441.16|438.76|442.22|439.82|442.22|439.82|441.16|438.76|0
1650983070000|2022-04-26 14:24:30|442.07|439.67|442.07|439.67|442.37|439.97|442.07|439.67|0
1650983080000|2022-04-26 14:24:40|441.62|439.22|441.62|439.22|441.92|439.52|441.62|439.22|0
1650983090000|2022-04-26 14:24:50|442.07|439.67|442.15|439.75|442.15|439.75|441.69|439.29|0
1650983100000|2022-04-26 14:25:00|442.37|439.97|441.92|439.52|442.37|439.97|441.92|439.52|0
1650983110000|2022-04-26 14:25:10|441.61|439.21|441.31|438.91|441.61|439.21|441.31|438.91|0
1650983120000|2022-04-26 14:25:20|441.16|438.76|441.16|438.76|441.16|438.76|440.56|438.16|0
1650983130000|2022-04-26 14:25:30|441.01|438.61|441.31|438.91|441.31|438.91|441.01|438.61|0
1650983140000|2022-04-26 14:25:40|441.24|438.84|441.16|438.76|441.24|438.84|441.16|438.76|0
1650983150000|2022-04-26 14:25:50|441.01|438.61|441.31|438.91|441.46|439.06|441.01|438.61|0
1650983160000|2022-04-26 14:26:00|441.61|439.21|442.22|439.82|442.37|439.97|441.61|439.21|0
1650983170000|2022-04-26 14:26:10|442.52|440.12|442.82|440.42|442.82|440.42|442.37|439.97|0
1650983180000|2022-04-26 14:26:20|442.67|440.27|442.52|440.12|442.67|440.27|442.37|439.97|0
1650983190000|2022-04-26 14:26:30|442.67|440.27|442.82|440.42|442.82|440.42|442.37|439.97|0
1650983200000|2022-04-26 14:26:40|443.12|440.72|442.97|440.57|443.27|440.87|442.97|440.57|0
1650983210000|2022-04-26 14:26:50|442.82|440.42|442.45|440.05|442.82|440.42|442.45|440.05|0
1650983220000|2022-04-26 14:27:00|442.97|440.57|443.42|441.02|443.42|441.02|442.97|440.57|0
1650983230000|2022-04-26 14:27:10|444.03|441.63|443.88|441.48|444.18|441.78|443.88|441.48|0
1650983240000|2022-04-26 14:27:20|443.72|441.32|443.12|440.72|444.03|441.63|443.12|440.72|0
1650983250000|2022-04-26 14:27:30|442.37|439.97|441.31|438.91|442.37|439.97|441.31|438.91|0
1650983260000|2022-04-26 14:27:40|441.91|439.51|441.99|439.59|442.07|439.67|441.91|439.51|0
1650983270000|2022-04-26 14:27:50|441.76|439.36|442.22|439.82|442.22|439.82|441.76|439.36|0
1650983280000|2022-04-26 14:28:00|441.99|439.59|441.91|439.51|442.07|439.67|441.76|439.36|0
1650983290000|2022-04-26 14:28:10|441.84|439.44|441.01|438.61|441.84|439.44|441.01|438.61|0
1650983300000|2022-04-26 14:28:20|440.86|438.46|440.56|438.16|440.86|438.46|440.41|438.01|0
1650983310000|2022-04-26 14:28:30|440.86|438.46|441.01|438.61|441.01|438.61|440.41|438.01|0
1650983320000|2022-04-26 14:28:40|441.16|438.76|441.31|438.91|441.31|438.91|441.16|438.76|0
1650983330000|2022-04-26 14:28:50|441.46|439.06|440.86|438.46|441.46|439.06|440.56|438.16|0
1650983340000|2022-04-26 14:29:00|441.46|439.06|442.22|439.82|442.22|439.82|441.46|439.06|0
1650983350000|2022-04-26 14:29:10|441.91|439.51|441.76|439.36|441.91|439.51|441.76|439.36|0
1650983360000|2022-04-26 14:29:20|441.91|439.51|441.91|439.51|442.06|439.66|441.76|439.36|0
1650983370000|2022-04-26 14:29:30|441.61|439.21|439.96|437.56|441.61|439.21|439.96|437.56|0
1650983380000|2022-04-26 14:29:40|439.66|437.26|439.51|437.11|439.81|437.41|439.36|436.96|0
1650983390000|2022-04-26 14:29:50|439.36|436.96|439.36|436.96|439.51|437.11|439.36|436.96|0
1650983400000|2022-04-26 14:30:00|438.31|435.91|439.51|437.11|439.51|437.11|438.16|435.76|0
1650983410000|2022-04-26 14:30:10|439.81|437.41|440.56|438.16|440.56|438.16|439.81|437.41|0
1650983420000|2022-04-26 14:30:20|440.71|438.31|440.26|437.86|440.71|438.31|440.26|437.86|0
1650983430000|2022-04-26 14:30:30|440.11|437.71|439.06|436.66|440.11|437.71|439.06|436.66|0
1650983440000|2022-04-26 14:30:40|438.91|436.51|438.91|436.51|439.06|436.66|438.91|436.51|0
1650983450000|2022-04-26 14:30:50|439.36|436.96|439.06|436.66|439.51|437.11|439.06|436.66|0
1650983460000|2022-04-26 14:31:00|438.99|436.59|440.41|438.01|440.41|438.01|438.99|436.59|0
1650983470000|2022-04-26 14:31:10|440.56|438.16|440.56|438.16|440.71|438.31|440.26|437.86|0
1650983480000|2022-04-26 14:31:20|440.04|437.64|439.81|437.41|440.04|437.64|439.81|437.41|0
1650983490000|2022-04-26 14:31:30|438.99|436.59|438.01|435.61|439.06|436.66|438.01|435.61|0
1650983500000|2022-04-26 14:31:40|438.16|435.76|438.46|436.06|438.46|436.06|437.86|435.46|0
1650983510000|2022-04-26 14:31:50|438.61|436.21|438.31|435.91|438.61|436.21|438.31|435.91|0
1650983520000|2022-04-26 14:32:00|438.46|436.06|439.51|437.11|439.51|437.11|438.46|436.06|0
1650983530000|2022-04-26 14:32:10|439.36|436.96|439.21|436.81|439.66|437.26|439.21|436.81|0
1650983540000|2022-04-26 14:32:20|439.81|437.41|439.96|437.56|439.96|437.56|439.51|437.11|0
1650983550000|2022-04-26 14:32:30|439.36|436.96|439.81|437.41|439.81|437.41|438.76|436.36|0
1650983560000|2022-04-26 14:32:40|439.66|437.26|440.71|438.31|440.71|438.31|439.51|437.11|0
1650983570000|2022-04-26 14:32:50|440.79|438.39|440.71|438.31|440.79|438.39|440.41|438.01|0
1650983580000|2022-04-26 14:33:00|440.86|438.46|440.71|438.31|441.31|438.91|440.71|438.31|0
1650983590000|2022-04-26 14:33:10|440.64|438.24|440.86|438.46|440.86|438.46|440.64|438.24|0
1650983600000|2022-04-26 14:33:20|441.46|439.06|441.31|438.91|441.46|439.06|440.86|438.46|0
1650983610000|2022-04-26 14:33:30|441.46|439.06|441.76|439.36|441.76|439.36|441.31|438.91|0
1650983620000|2022-04-26 14:33:40|441.61|439.21|441.61|439.21|441.61|439.21|441.16|438.76|0
1650983630000|2022-04-26 14:33:50|441.91|439.51|442.44|440.04|442.52|440.12|441.91|439.51|0
1650983640000|2022-04-26 14:34:00|442.21|439.81|442.97|440.57|442.97|440.57|442.21|439.81|0
1650983650000|2022-04-26 14:34:10|442.51|440.11|443.72|441.32|443.72|441.32|442.51|440.11|0
1650983660000|2022-04-26 14:34:20|443.57|441.17|443.72|441.32|443.72|441.32|443.57|441.17|0
1650983670000|2022-04-26 14:34:30|443.57|441.17|443.42|441.02|443.57|441.17|443.12|440.72|0
1650983680000|2022-04-26 14:34:40|443.72|441.32|443.57|441.17|443.72|441.32|443.27|440.87|0
1650983690000|2022-04-26 14:34:50|443.72|441.32|443.5|441.1|443.87|441.47|443.42|441.02|0
1650983700000|2022-04-26 14:35:00|443.87|441.47|443.72|441.32|443.87|441.47|443.57|441.17|0
1650983710000|2022-04-26 14:35:10|443.57|441.17|442.67|440.27|443.57|441.17|442.67|440.27|0
1650983720000|2022-04-26 14:35:20|442.36|439.96|442.36|439.96|442.36|439.96|441.84|439.44|0
1650983730000|2022-04-26 14:35:30|442.21|439.81|442.59|440.19|442.59|440.19|442.21|439.81|0
1650983740000|2022-04-26 14:35:40|442.82|440.42|442.97|440.57|442.97|440.57|442.82|440.42|0
1650983750000|2022-04-26 14:35:50|443.12|440.72|443.57|441.17|443.72|441.32|443.12|440.72|0
1650983760000|2022-04-26 14:36:00|443.72|441.32|443.72|441.32|443.87|441.47|443.27|440.87|0
1650983770000|2022-04-26 14:36:10|443.57|441.17|442.36|439.96|443.57|441.17|442.36|439.96|0
1650983780000|2022-04-26 14:36:20|441.91|439.51|442.51|440.11|442.51|440.11|441.91|439.51|0
1650983790000|2022-04-26 14:36:30|442.36|439.96|441.91|439.51|442.36|439.96|441.69|439.29|0
1650983800000|2022-04-26 14:36:40|442.21|439.81|442.97|440.57|442.97|440.57|442.21|439.81|0
1650983810000|2022-04-26 14:36:50|442.59|440.19|442.82|440.42|442.97|440.57|442.51|440.11|0
1650983820000|2022-04-26 14:37:00|442.97|440.57|443.12|440.72|443.42|441.02|442.97|440.57|0
1650983830000|2022-04-26 14:37:10|442.82|440.42|442.36|439.96|442.82|440.42|442.36|439.96|0
1650983840000|2022-04-26 14:37:20|442.82|440.42|442.66|440.26|443.12|440.72|442.66|440.26|0
1650983850000|2022-04-26 14:37:30|442.21|439.81|442.36|439.96|442.36|439.96|441.91|439.51|0
1650983860000|2022-04-26 14:37:40|442.66|440.26|442.51|440.11|442.81|440.41|442.51|440.11|0
1650983870000|2022-04-26 14:37:50|442.21|439.81|441.01|438.61|442.21|439.81|441.01|438.61|0
1650983880000|2022-04-26 14:38:00|441.16|438.76|441.16|438.76|441.46|439.06|441.16|438.76|0
1650983890000|2022-04-26 14:38:10|441.01|438.61|440.41|438.01|441.24|438.84|440.41|438.01|0
1650983900000|2022-04-26 14:38:20|440.11|437.71|440.63|438.23|440.63|438.23|440.11|437.71|0
1650983910000|2022-04-26 14:38:30|441.31|438.91|443.12|440.72|443.12|440.72|441.31|438.91|0
1650983920000|2022-04-26 14:38:40|443.87|441.47|446.44|444.04|446.44|444.04|443.87|441.47|0
1650983930000|2022-04-26 14:38:50|446.29|443.89|446.75|444.35|447.05|444.65|446.29|443.89|0
1650983940000|2022-04-26 14:39:00|446.29|443.89|445.23|442.83|446.29|443.89|445.23|442.83|0
1650983950000|2022-04-26 14:39:10|445.53|443.13|445.46|443.06|445.84|443.44|445.46|443.06|0
1650983960000|2022-04-26 14:39:20|444.93|442.53|442.96|440.56|444.93|442.53|442.96|440.56|0
1650983970000|2022-04-26 14:39:30|442.59|440.19|442.96|440.56|442.96|440.56|442.51|440.11|0
1650983980000|2022-04-26 14:39:40|443.12|440.72|444.32|441.92|444.32|441.92|443.12|440.72|0
1650983990000|2022-04-26 14:39:50|444.02|441.62|444.63|442.23|444.63|442.23|444.02|441.62|0
1650984000000|2022-04-26 14:40:00|444.32|441.92|444.4|442|444.78|442.38|444.32|441.92|0
1650984010000|2022-04-26 14:40:10|444.63|442.23|444.93|442.53|445.08|442.68|444.63|442.23|0
1650984020000|2022-04-26 14:40:20|445.23|442.83|445.23|442.83|445.38|442.98|445.23|442.83|0
1650984030000|2022-04-26 14:40:30|444.17|441.77|444.63|442.23|444.63|442.23|444.02|441.62|0
1650984040000|2022-04-26 14:40:40|445.08|442.68|445.08|442.68|445.46|443.06|445.08|442.68|0
1650984050000|2022-04-26 14:40:50|445.53|443.13|445.38|442.98|445.68|443.28|445.38|442.98|0
1650984060000|2022-04-26 14:41:00|445.68|443.28|445.08|442.68|445.84|443.44|445.08|442.68|0
1650984070000|2022-04-26 14:41:10|445.84|443.44|446.44|444.04|446.44|444.04|445.84|443.44|0
1650984080000|2022-04-26 14:41:20|447.05|444.65|447.05|444.65|447.2|444.8|447.05|444.65|0
1650984090000|2022-04-26 14:41:30|447.35|444.95|447.66|445.26|447.66|445.26|447.2|444.8|0
1650984100000|2022-04-26 14:41:40|448.26|445.86|449.02|446.62|449.33|446.93|448.26|445.86|0
1650984110000|2022-04-26 14:41:50|449.18|446.78|449.33|446.93|449.33|446.93|449.02|446.62|0
1650984120000|2022-04-26 14:42:00|449.94|447.54|450.09|447.69|450.09|447.69|449.18|446.78|0
1650984130000|2022-04-26 14:42:10|449.63|447.23|449.94|447.54|450.24|447.84|449.63|447.23|0
1650984140000|2022-04-26 14:42:20|449.33|446.93|448.87|446.47|449.48|447.08|448.87|446.47|0
1650984150000|2022-04-26 14:42:30|449.33|446.93|449.33|446.93|449.33|446.93|448.87|446.47|0
1650984160000|2022-04-26 14:42:40|449.48|447.08|448.19|445.79|449.48|447.08|447.96|445.56|0
1650984170000|2022-04-26 14:42:50|448.11|445.71|446.59|444.19|448.11|445.71|446.59|444.19|0
1650984180000|2022-04-26 14:43:00|446.44|444.04|446.9|444.5|446.9|444.5|446.29|443.89|0
1650984190000|2022-04-26 14:43:10|447.35|444.95|448.11|445.71|448.11|445.71|447.28|444.88|0
1650984200000|2022-04-26 14:43:20|448.57|446.17|447.65|445.25|448.57|446.17|447.65|445.25|0
1650984210000|2022-04-26 14:43:30|447.35|444.95|447.35|444.95|447.96|445.56|447.35|444.95|0
1650984220000|2022-04-26 14:43:40|447.05|444.65|447.35|444.95|447.5|445.1|447.05|444.65|0
1650984230000|2022-04-26 14:43:50|447.2|444.8|446.97|444.57|447.2|444.8|446.59|444.19|0
1650984240000|2022-04-26 14:44:00|446.74|444.34|447.81|445.41|448.11|445.71|446.74|444.34|0
1650984250000|2022-04-26 14:44:10|447.96|445.56|447.09|444.69|450.87|448.47|447.09|444.69|0
1650984260000|2022-04-26 14:44:20|447.39|444.99|449.91|447.51|449.91|447.51|447.39|444.99|0
1650984270000|2022-04-26 14:44:30|450.36|447.96|450.67|448.27|450.82|448.42|450.36|447.96|0
1650984280000|2022-04-26 14:44:40|450.21|447.81|450.14|447.74|450.21|447.81|450.14|447.74|0
1650984290000|2022-04-26 14:44:50|449.61|447.21|449.6|447.2|449.61|447.21|449.3|446.9|0
1650984300000|2022-04-26 14:45:00|450.21|447.81|450.52|448.12|450.52|448.12|449.91|447.51|0
1650984310000|2022-04-26 14:45:10|449.91|447.51|448.7|446.3|449.91|447.51|448.7|446.3|0
1650984320000|2022-04-26 14:45:20|447.33|444.93|448.24|445.84|448.24|445.84|447.33|444.93|0
1650984330000|2022-04-26 14:45:30|448.09|445.69|447.64|445.24|448.09|445.69|447.64|445.24|0
1650984340000|2022-04-26 14:45:40|447.18|444.78|447.94|445.54|447.94|445.54|447.18|444.78|0
1650984350000|2022-04-26 14:45:50|448.39|445.99|447.33|444.93|448.39|445.99|447.33|444.93|0
1650984360000|2022-04-26 14:46:00|446.43|444.03|447.03|444.63|447.03|444.63|446.43|444.03|0
1650984370000|2022-04-26 14:46:10|446.73|444.33|446.88|444.48|447.03|444.63|446.73|444.33|0
1650984380000|2022-04-26 14:46:20|446.58|444.18|446.88|444.48|446.88|444.48|446.58|444.18|0
1650984390000|2022-04-26 14:46:30|447.18|444.78|446.88|444.48|447.18|444.78|446.73|444.33|0
1650984400000|2022-04-26 14:46:40|446.81|444.41|447.26|444.86|447.33|444.93|446.81|444.41|0
1650984410000|2022-04-26 14:46:50|447.49|445.09|446.58|444.18|447.49|445.09|446.13|443.73|0
1650984420000|2022-04-26 14:47:00|446.88|444.48|448.09|445.69|448.09|445.69|446.88|444.48|0
1650984430000|2022-04-26 14:47:10|448.54|446.14|447.94|445.54|448.54|446.14|447.94|445.54|0
1650984440000|2022-04-26 14:47:20|447.64|445.24|447.79|445.39|447.87|445.47|447.48|445.08|0
1650984450000|2022-04-26 14:47:30|448.24|445.84|448.54|446.14|448.54|446.14|448.24|445.84|0
1650984460000|2022-04-26 14:47:40|448.39|445.99|449|446.6|449|446.6|448.39|445.99|0
1650984470000|2022-04-26 14:47:50|449.15|446.75|448.69|446.29|449.15|446.75|448.69|446.29|0
1650984480000|2022-04-26 14:48:00|448.85|446.45|448.39|445.99|448.85|446.45|448.24|445.84|0
1650984490000|2022-04-26 14:48:10|448.24|445.84|448.09|445.69|448.54|446.14|448.09|445.69|0
1650984500000|2022-04-26 14:48:20|448.24|445.84|447.18|444.78|448.54|446.14|447.18|444.78|0
1650984510000|2022-04-26 14:48:30|446.73|444.33|447.33|444.93|447.33|444.93|446.73|444.33|0
1650984520000|2022-04-26 14:48:40|447.87|445.47|446.05|443.65|448.09|445.69|445.97|443.57|0
1650984530000|2022-04-26 14:48:50|445.52|443.12|445.97|443.57|445.97|443.57|445.22|442.82|0
1650984540000|2022-04-26 14:49:00|445.82|443.42|445.67|443.27|446.13|443.73|445.67|443.27|0
1650984550000|2022-04-26 14:49:10|445.82|443.42|446.28|443.88|446.28|443.88|445.52|443.12|0
1650984560000|2022-04-26 14:49:20|445.97|443.57|445.52|443.12|445.97|443.57|445.52|443.12|0
1650984570000|2022-04-26 14:49:30|445.82|443.42|446.12|443.72|446.12|443.72|445.82|443.42|0
1650984580000|2022-04-26 14:49:40|445.82|443.42|445.82|443.42|445.82|443.42|445.67|443.27|0
1650984590000|2022-04-26 14:49:50|445.75|443.35|444.92|442.52|445.75|443.35|444.92|442.52|0
1650984600000|2022-04-26 14:50:00|445.37|442.97|446.12|443.72|446.12|443.72|445.37|442.97|0
1650984610000|2022-04-26 14:50:10|445.97|443.57|446.73|444.33|446.73|444.33|445.97|443.57|0
1650984620000|2022-04-26 14:50:20|446.88|444.48|447.18|444.78|447.18|444.78|446.88|444.48|0
1650984630000|2022-04-26 14:50:30|446.88|444.48|446.28|443.88|447.18|444.78|446.28|443.88|0
1650984640000|2022-04-26 14:50:40|446.12|443.72|446.43|444.03|446.43|444.03|446.12|443.72|0
1650984650000|2022-04-26 14:50:50|446.73|444.33|446.73|444.33|446.88|444.48|446.58|444.18|0
1650984660000|2022-04-26 14:51:00|447.33|444.93|447.18|444.78|447.33|444.93|447.11|444.71|0
1650984670000|2022-04-26 14:51:10|447.63|445.23|447.33|444.93|447.63|445.23|447.33|444.93|0
1650984680000|2022-04-26 14:51:20|447.63|445.23|447.79|445.39|447.79|445.39|447.48|445.08|0
1650984690000|2022-04-26 14:51:30|447.94|445.54|447.48|445.08|447.94|445.54|447.48|445.08|0
1650984700000|2022-04-26 14:51:40|447.33|444.93|447.48|445.08|447.48|445.08|447.33|444.93|0
1650984710000|2022-04-26 14:51:50|447.63|445.23|447.48|445.08|447.63|445.23|447.33|444.93|0
1650984720000|2022-04-26 14:52:00|446.88|444.48|446.58|444.18|447.18|444.78|446.58|444.18|0
1650984730000|2022-04-26 14:52:10|446.88|444.48|446.43|444.03|446.88|444.48|446.43|444.03|0
1650984740000|2022-04-26 14:52:20|445.37|442.97|445.97|443.57|445.97|443.57|445.37|442.97|0
1650984750000|2022-04-26 14:52:30|446.12|443.72|446.73|444.33|446.88|444.48|446.12|443.72|0
1650984760000|2022-04-26 14:52:40|446.27|443.87|445.97|443.57|446.27|443.87|445.97|443.57|0
1650984770000|2022-04-26 14:52:50|446.12|443.72|445.07|442.67|446.12|443.72|444.92|442.52|0
1650984780000|2022-04-26 14:53:00|445.22|442.82|444.62|442.22|445.22|442.82|444.62|442.22|0
1650984790000|2022-04-26 14:53:10|444.32|441.92|443.71|441.31|444.32|441.92|443.71|441.31|0
1650984800000|2022-04-26 14:53:20|443.41|441.01|444.17|441.77|444.17|441.77|443.41|441.01|0
1650984810000|2022-04-26 14:53:30|444.62|442.22|445.37|442.97|445.37|442.97|444.62|442.22|0
1650984820000|2022-04-26 14:53:40|446.43|444.03|447.03|444.63|447.03|444.63|446.42|444.02|0
1650984830000|2022-04-26 14:53:50|447.18|444.78|447.63|445.23|447.63|445.23|447.18|444.78|0
1650984840000|2022-04-26 14:54:00|447.78|445.38|448.24|445.84|448.24|445.84|447.63|445.23|0
1650984850000|2022-04-26 14:54:10|448.54|446.14|448.24|445.84|448.62|446.22|448.09|445.69|0
1650984860000|2022-04-26 14:54:20|448.39|445.99|448.24|445.84|448.39|445.99|447.94|445.54|0
1650984870000|2022-04-26 14:54:30|448.39|445.99|447.63|445.23|448.39|445.99|447.63|445.23|0
1650984880000|2022-04-26 14:54:40|447.33|444.93|447.78|445.38|447.78|445.38|446.58|444.18|0
1650984890000|2022-04-26 14:54:50|447.48|445.08|447.94|445.54|447.94|445.54|447.48|445.08|0
1650984900000|2022-04-26 14:55:00|447.78|445.38|447.33|444.93|447.78|445.38|447.33|444.93|0
1650984910000|2022-04-26 14:55:10|447.94|445.54|447.78|445.38|447.94|445.54|447.78|445.38|0
1650984920000|2022-04-26 14:55:20|447.63|445.23|447.03|444.63|447.63|445.23|447.03|444.63|0
1650984930000|2022-04-26 14:55:30|447.48|445.08|447.18|444.78|447.63|445.23|447.18|444.78|0
1650984940000|2022-04-26 14:55:40|447.33|444.93|447.18|444.78|447.33|444.93|447.03|444.63|0
1650984950000|2022-04-26 14:55:50|447.33|444.93|447.78|445.38|447.78|445.38|447.33|444.93|0
1650984960000|2022-04-26 14:56:00|447.48|445.08|446.88|444.48|447.48|445.08|446.88|444.48|0
1650984970000|2022-04-26 14:56:10|446.73|444.33|446.27|443.87|446.73|444.33|446.27|443.87|0
1650984980000|2022-04-26 14:56:20|447.03|444.63|447.03|444.63|447.33|444.93|447.03|444.63|0
1650984990000|2022-04-26 14:56:30|446.88|444.48|447.48|445.08|447.48|445.08|446.88|444.48|0
1650985000000|2022-04-26 14:56:40|447.33|444.93|447.33|444.93|447.33|444.93|446.88|444.48|0
1650985010000|2022-04-26 14:56:50|447.56|445.16|447.93|445.53|447.93|445.53|447.33|444.93|0
1650985020000|2022-04-26 14:57:00|447.78|445.38|447.78|445.38|448.39|445.99|447.78|445.38|0
1650985030000|2022-04-26 14:57:10|448.01|445.61|447.48|445.08|448.01|445.61|447.33|444.93|0
1650985040000|2022-04-26 14:57:20|446.73|444.33|447.48|445.08|447.63|445.23|446.73|444.33|0
1650985050000|2022-04-26 14:57:30|447.78|445.38|447.18|444.78|447.78|445.38|446.88|444.48|0
1650985060000|2022-04-26 14:57:40|447.48|445.08|447.93|445.53|447.93|445.53|447.48|445.08|0
1650985070000|2022-04-26 14:57:50|447.63|445.23|448.09|445.69|448.09|445.69|447.63|445.23|0
1650985080000|2022-04-26 14:58:00|448.01|445.61|448.54|446.14|448.54|446.14|448.01|445.61|0
1650985090000|2022-04-26 14:58:10|448.62|446.22|448.54|446.14|448.62|446.22|448.54|446.14|0
1650985100000|2022-04-26 14:58:20|448.39|445.99|448.54|446.14|448.54|446.14|447.93|445.53|0
1650985110000|2022-04-26 14:58:30|448.69|446.29|448.69|446.29|448.69|446.29|448.54|446.14|0
1650985120000|2022-04-26 14:58:40|448.99|446.59|448.84|446.44|448.99|446.59|448.69|446.29|0
1650985130000|2022-04-26 14:58:50|449.14|446.74|448.39|445.99|449.14|446.74|447.78|445.38|0
1650985140000|2022-04-26 14:59:00|448.24|445.84|448.39|445.99|448.54|446.14|448.24|445.84|0
1650985150000|2022-04-26 14:59:10|448.24|445.84|448.39|445.99|448.39|445.99|447.78|445.38|0
1650985160000|2022-04-26 14:59:20|448.69|446.29|448.69|446.29|448.84|446.44|448.69|446.29|0
1650985170000|2022-04-26 14:59:30|448.54|446.14|447.78|445.38|448.54|446.14|447.78|445.38|0
1650985180000|2022-04-26 14:59:40|447.63|445.23|448.39|445.99|448.39|445.99|447.63|445.23|0
1650985190000|2022-04-26 14:59:50|448.54|446.14|448.24|445.84|448.54|446.14|448.08|445.68|0
1650985200000|2022-04-26 15:00:00|448.39|445.99|448.99|446.59|449.45|447.05|448.39|445.99|0
1650985210000|2022-04-26 15:00:10|449.3|446.9|449.14|446.74|449.3|446.9|448.99|446.59|0
1650985220000|2022-04-26 15:00:20|450.05|447.65|450.66|448.26|450.81|448.41|450.05|447.65|0
1650985230000|2022-04-26 15:00:30|450.81|448.41|450.21|447.81|450.81|448.41|450.21|447.81|0
1650985240000|2022-04-26 15:00:40|450.36|447.96|450.21|447.81|450.36|447.96|450.21|447.81|0
1650985250000|2022-04-26 15:00:50|450.36|447.96|450.81|448.41|450.96|448.56|450.36|447.96|0
1650985260000|2022-04-26 15:01:00|451.12|448.72|451.57|449.17|451.57|449.17|451.12|448.72|0
1650985270000|2022-04-26 15:01:10|451.42|449.02|451.72|449.32|451.72|449.32|451.42|449.02|0
1650985280000|2022-04-26 15:01:20|451.57|449.17|450.96|448.56|451.57|449.17|450.96|448.56|0
1650985290000|2022-04-26 15:01:30|450.66|448.26|451.57|449.17|451.57|449.17|450.66|448.26|0
1650985300000|2022-04-26 15:01:40|451.72|449.32|451.57|449.17|451.72|449.32|451.42|449.02|0
1650985310000|2022-04-26 15:01:50|451.88|449.48|451.72|449.32|451.88|449.48|451.72|449.32|0
1650985320000|2022-04-26 15:02:00|452.33|449.93|452.18|449.78|452.33|449.93|452.18|449.78|0
1650985330000|2022-04-26 15:02:10|452.03|449.63|452.18|449.78|452.18|449.78|452.03|449.63|0
1650985340000|2022-04-26 15:02:20|451.57|449.17|451.88|449.48|451.88|449.48|451.42|449.02|0
1650985350000|2022-04-26 15:02:30|451.72|449.32|451.27|448.87|452.03|449.63|451.27|448.87|0
1650985360000|2022-04-26 15:02:40|451.57|449.17|451.88|449.48|451.88|449.48|451.57|449.17|0
1650985370000|2022-04-26 15:02:50|451.72|449.32|451.72|449.32|451.72|449.32|451.57|449.17|0
1650985380000|2022-04-26 15:03:00|451.57|449.17|451.72|449.32|451.88|449.48|451.57|449.17|0
1650985390000|2022-04-26 15:03:10|451.27|448.87|450.2|447.8|451.27|448.87|450.2|447.8|0
1650985400000|2022-04-26 15:03:20|450.51|448.11|450.36|447.96|450.51|448.11|450.36|447.96|0
1650985410000|2022-04-26 15:03:30|450.2|447.8|451.57|449.17|451.57|449.17|450.2|447.8|0
1650985420000|2022-04-26 15:03:40|451.42|449.02|451.72|449.32|451.72|449.32|451.42|449.02|0
1650985430000|2022-04-26 15:03:50|451.57|449.17|451.27|448.87|451.57|449.17|451.27|448.87|0
1650985440000|2022-04-26 15:04:00|451.72|449.32|450.51|448.11|451.87|449.47|450.51|448.11|0
1650985450000|2022-04-26 15:04:10|450.66|448.26|450.96|448.56|450.96|448.56|450.43|448.03|0
1650985460000|2022-04-26 15:04:20|450.66|448.26|450.96|448.56|450.96|448.56|450.66|448.26|0
1650985470000|2022-04-26 15:04:30|451.42|449.02|451.72|449.32|451.72|449.32|451.27|448.87|0
1650985480000|2022-04-26 15:04:40|451.87|449.47|452.03|449.63|452.03|449.63|451.87|449.47|0
1650985490000|2022-04-26 15:04:50|451.87|449.47|452.18|449.78|452.33|449.93|451.87|449.47|0
1650985500000|2022-04-26 15:05:00|452.33|449.93|452.48|450.08|452.48|450.08|452.33|449.93|0
1650985510000|2022-04-26 15:05:10|452.33|449.93|452.33|449.93|452.48|450.08|452.03|449.63|0
1650985520000|2022-04-26 15:05:20|452.48|450.08|452.94|450.54|452.94|450.54|452.48|450.08|0
1650985530000|2022-04-26 15:05:30|453.09|450.69|452.94|450.54|453.09|450.69|452.94|450.54|0
1650985540000|2022-04-26 15:05:40|452.79|450.39|452.48|450.08|452.79|450.39|452.48|450.08|0
1650985550000|2022-04-26 15:05:50|452.64|450.24|452.64|450.24|452.64|450.24|452.33|449.93|0
1650985560000|2022-04-26 15:06:00|452.33|449.93|452.87|450.47|453.24|450.84|452.33|449.93|0
1650985570000|2022-04-26 15:06:10|452.48|450.08|452.63|450.23|453.55|451.15|452.48|450.08|0
1650985580000|2022-04-26 15:06:20|452.03|449.63|451.87|449.47|452.18|449.78|451.87|449.47|0
1650985590000|2022-04-26 15:06:30|451.72|449.32|452.33|449.93|452.33|449.93|451.72|449.32|0
1650985600000|2022-04-26 15:06:40|452.48|450.08|451.72|449.32|452.63|450.23|451.72|449.32|0
1650985610000|2022-04-26 15:06:50|451.87|449.47|451.57|449.17|452.03|449.63|451.57|449.17|0
1650985620000|2022-04-26 15:07:00|451.72|449.32|452.33|449.93|452.48|450.08|451.72|449.32|0
1650985630000|2022-04-26 15:07:10|452.48|450.08|452.79|450.39|452.94|450.54|452.48|450.08|0
1650985640000|2022-04-26 15:07:20|452.63|450.23|452.79|450.39|452.79|450.39|452.48|450.08|0
1650985650000|2022-04-26 15:07:30|452.63|450.23|452.03|449.63|452.63|450.23|452.03|449.63|0
1650985660000|2022-04-26 15:07:40|452.18|449.78|452.48|450.08|452.48|450.08|452.18|449.78|0
1650985670000|2022-04-26 15:07:50|452.63|450.23|452.71|450.31|452.79|450.39|452.63|450.23|0
1650985680000|2022-04-26 15:08:00|452.79|450.39|452.33|449.93|452.79|450.39|452.33|449.93|0
1650985690000|2022-04-26 15:08:10|452.03|449.63|452.03|449.63|452.03|449.63|451.72|449.32|0
1650985700000|2022-04-26 15:08:20|452.18|449.78|451.87|449.47|452.18|449.78|451.87|449.47|0
1650985710000|2022-04-26 15:08:30|451.72|449.32|451.72|449.32|451.72|449.32|451.57|449.17|0
1650985720000|2022-04-26 15:08:40|451.57|449.17|451.42|449.02|451.57|449.17|451.42|449.02|0
1650985730000|2022-04-26 15:08:50|451.57|449.17|451.26|448.86|451.57|449.17|451.11|448.71|0
1650985740000|2022-04-26 15:09:00|452.03|449.63|452.02|449.62|452.33|449.93|452.02|449.62|0
1650985750000|2022-04-26 15:09:10|451.87|449.47|452.48|450.08|452.48|450.08|451.87|449.47|0
1650985760000|2022-04-26 15:09:20|452.02|449.62|451.57|449.17|452.02|449.62|451.42|449.02|0
1650985770000|2022-04-26 15:09:30|451.72|449.32|451.11|448.71|451.72|449.32|451.11|448.71|0
1650985780000|2022-04-26 15:09:40|450.96|448.56|451.11|448.71|451.11|448.71|450.81|448.41|0
1650985790000|2022-04-26 15:09:50|450.81|448.41|450.81|448.41|450.96|448.56|450.81|448.41|0
1650985800000|2022-04-26 15:10:00|451.26|448.86|451.72|449.32|451.72|449.32|451.11|448.71|0
1650985810000|2022-04-26 15:10:10|451.87|449.47|451.87|449.47|452.02|449.62|451.72|449.32|0
1650985820000|2022-04-26 15:10:20|451.42|449.02|450.66|448.26|451.42|449.02|450.5|448.1|0
1650985830000|2022-04-26 15:10:30|450.81|448.41|450.66|448.26|450.81|448.41|450.5|448.1|0
1650985840000|2022-04-26 15:10:40|450.5|448.1|450.35|447.95|450.5|448.1|450.2|447.8|0
1650985850000|2022-04-26 15:10:50|450.5|448.1|451.72|449.32|451.72|449.32|450.5|448.1|0
1650985860000|2022-04-26 15:11:00|451.57|449.17|451.26|448.86|451.57|449.17|451.11|448.71|0
1650985870000|2022-04-26 15:11:10|451.57|449.17|451.87|449.47|451.87|449.47|451.57|449.17|0
1650985880000|2022-04-26 15:11:20|452.18|449.78|451.26|448.86|452.18|449.78|451.26|448.86|0
1650985890000|2022-04-26 15:11:30|451.42|449.02|451.42|449.02|451.57|449.17|451.26|448.86|0
1650985900000|2022-04-26 15:11:40|451.04|448.64|450.66|448.26|451.04|448.64|450.66|448.26|0
1650985910000|2022-04-26 15:11:50|450.5|448.1|450.2|447.8|450.5|448.1|450.05|447.65|0
1650985920000|2022-04-26 15:12:00|450.05|447.65|449.9|447.5|450.05|447.65|449.75|447.35|0
1650985930000|2022-04-26 15:12:10|449.59|447.19|450.35|447.95|450.35|447.95|449.59|447.19|0
1650985940000|2022-04-26 15:12:20|450.05|447.65|449.9|447.5|450.2|447.8|449.75|447.35|0
1650985950000|2022-04-26 15:12:30|450.2|447.8|450.81|448.41|450.81|448.41|450.2|447.8|0
1650985960000|2022-04-26 15:12:40|451.11|448.71|451.11|448.71|451.26|448.86|451.11|448.71|0
1650985970000|2022-04-26 15:12:50|451.42|449.02|451.57|449.17|451.57|449.17|451.26|448.86|0
1650985980000|2022-04-26 15:13:00|451.26|448.86|451.72|449.32|451.87|449.47|451.26|448.86|0
1650985990000|2022-04-26 15:13:10|451.26|448.86|450.81|448.41|451.26|448.86|450.66|448.26|0
1650986000000|2022-04-26 15:13:20|451.11|448.71|450.96|448.56|451.11|448.71|450.96|448.56|0
1650986010000|2022-04-26 15:13:30|450.66|448.26|450.05|447.65|450.66|448.26|450.05|447.65|0
1650986020000|2022-04-26 15:13:40|449.9|447.5|449.74|447.34|449.9|447.5|449.74|447.34|0
1650986030000|2022-04-26 15:13:50|449.59|447.19|448.91|446.51|449.59|447.19|448.68|446.28|0
1650986040000|2022-04-26 15:14:00|448.84|446.44|449.59|447.19|449.59|447.19|448.68|446.28|0
1650986050000|2022-04-26 15:14:10|449.74|447.34|448.84|446.44|449.74|447.34|448.84|446.44|0
1650986060000|2022-04-26 15:14:20|448.68|446.28|447.78|445.38|448.68|446.28|447.78|445.38|0
1650986070000|2022-04-26 15:14:30|447.93|445.53|448.38|445.98|448.53|446.13|447.93|445.53|0
1650986080000|2022-04-26 15:14:40|447.78|445.38|448.08|445.68|448.23|445.83|447.78|445.38|0
1650986090000|2022-04-26 15:14:50|447.93|445.53|447.93|445.53|448.08|445.68|447.93|445.53|0
1650986100000|2022-04-26 15:15:00|448.08|445.68|448.83|446.43|448.83|446.43|448.08|445.68|0
1650986110000|2022-04-26 15:15:10|448.23|445.83|448.38|445.98|448.38|445.98|447.93|445.53|0
1650986120000|2022-04-26 15:15:20|448.83|446.43|450.05|447.65|450.05|447.65|448.83|446.43|0
1650986130000|2022-04-26 15:15:30|450.35|447.95|449.9|447.5|450.35|447.95|449.9|447.5|0
1650986140000|2022-04-26 15:15:40|450.2|447.8|450.65|448.25|450.65|448.25|450.05|447.65|0
1650986150000|2022-04-26 15:15:50|450.5|448.1|450.96|448.56|450.96|448.56|450.5|448.1|0
1650986160000|2022-04-26 15:16:00|451.41|449.01|451.57|449.17|451.57|449.17|451.26|448.86|0
1650986170000|2022-04-26 15:16:10|452.02|449.62|451.72|449.32|452.02|449.62|451.72|449.32|0
1650986180000|2022-04-26 15:16:20|451.64|449.24|451.41|449.01|451.64|449.24|451.11|448.71|0
1650986190000|2022-04-26 15:16:30|450.96|448.56|450.96|448.56|451.41|449.01|450.96|448.56|0
1650986200000|2022-04-26 15:16:40|450.73|448.33|451.11|448.71|451.26|448.86|450.73|448.33|0
1650986210000|2022-04-26 15:16:50|450.81|448.41|450.81|448.41|450.96|448.56|450.81|448.41|0
1650986220000|2022-04-26 15:17:00|451.26|448.86|451.41|449.01|451.57|449.17|451.11|448.71|0
1650986230000|2022-04-26 15:17:10|451.26|448.86|451.41|449.01|451.57|449.17|451.26|448.86|0
1650986240000|2022-04-26 15:17:20|451.11|448.71|451.41|449.01|451.72|449.32|451.11|448.71|0
1650986250000|2022-04-26 15:17:30|451.26|448.86|451.26|448.86|451.41|449.01|451.26|448.86|0
1650986260000|2022-04-26 15:17:40|451.41|449.01|451.87|449.47|452.1|449.7|451.41|449.01|0
1650986270000|2022-04-26 15:17:50|451.72|449.32|450.65|448.25|451.72|449.32|450.65|448.25|0
1650986280000|2022-04-26 15:18:00|450.81|448.41|450.81|448.41|451.11|448.71|450.81|448.41|0
1650986290000|2022-04-26 15:18:10|450.65|448.25|450.5|448.1|450.81|448.41|450.5|448.1|0
1650986300000|2022-04-26 15:18:20|450.35|447.95|450.81|448.41|450.81|448.41|450.35|447.95|0
1650986310000|2022-04-26 15:18:30|451.11|448.71|450.96|448.56|451.26|448.86|450.96|448.56|0
1650986320000|2022-04-26 15:18:40|451.41|449.01|451.26|448.86|451.56|449.16|451.26|448.86|0
1650986330000|2022-04-26 15:18:50|451.72|449.32|451.26|448.86|451.72|449.32|451.26|448.86|0
1650986340000|2022-04-26 15:19:00|451.41|449.01|452.17|449.77|452.17|449.77|451.41|449.01|0
1650986350000|2022-04-26 15:19:10|452.78|450.38|452.93|450.53|452.93|450.53|452.78|450.38|0
1650986360000|2022-04-26 15:19:20|452.63|450.23|452.93|450.53|452.93|450.53|452.63|450.23|0
1650986370000|2022-04-26 15:19:30|453.09|450.69|453.24|450.84|453.39|450.99|453.09|450.69|0
1650986380000|2022-04-26 15:19:40|453.09|450.69|453.09|450.69|453.24|450.84|453.09|450.69|0
1650986390000|2022-04-26 15:19:50|453.24|450.84|453.39|450.99|453.39|450.99|453.09|450.69|0
1650986400000|2022-04-26 15:20:00|453.24|450.84|453.54|451.14|453.7|451.3|452.93|450.53|0
1650986410000|2022-04-26 15:20:10|453.24|450.84|452.63|450.23|453.24|450.84|452.63|450.23|0
1650986420000|2022-04-26 15:20:20|452.71|450.31|453.09|450.69|453.09|450.69|452.63|450.23|0
1650986430000|2022-04-26 15:20:30|452.48|450.08|450.96|448.56|452.48|450.08|450.8|448.4|0
1650986440000|2022-04-26 15:20:40|451.72|449.32|452.78|450.38|452.78|450.38|451.72|449.32|0
1650986450000|2022-04-26 15:20:50|452.63|450.23|451.56|449.16|452.63|450.23|451.56|449.16|0
1650986460000|2022-04-26 15:21:00|451.26|448.86|451.87|449.47|451.87|449.47|451.26|448.86|0
1650986470000|2022-04-26 15:21:10|452.02|449.62|450.8|448.4|452.02|449.62|450.8|448.4|0
1650986480000|2022-04-26 15:21:20|451.26|448.86|451.41|449.01|451.41|449.01|451.26|448.86|0
1650986490000|2022-04-26 15:21:30|450.96|448.56|450.96|448.56|451.11|448.71|450.96|448.56|0
1650986500000|2022-04-26 15:21:40|451.41|449.01|450.96|448.56|451.56|449.16|450.96|448.56|0
1650986510000|2022-04-26 15:21:50|451.11|448.71|449.44|447.04|451.11|448.71|449.44|447.04|0
1650986520000|2022-04-26 15:22:00|449.59|447.19|450.04|447.64|450.04|447.64|449.59|447.19|0
1650986530000|2022-04-26 15:22:10|449.89|447.49|448.68|446.28|449.89|447.49|448.68|446.28|0
1650986540000|2022-04-26 15:22:20|448.23|445.83|447.17|444.77|448.38|445.98|447.17|444.77|0
1650986550000|2022-04-26 15:22:30|447.32|444.92|447.32|444.92|447.32|444.92|447.17|444.77|0
1650986560000|2022-04-26 15:22:40|447.17|444.77|447.47|445.07|447.47|445.07|447.17|444.77|0
1650986570000|2022-04-26 15:22:50|447.32|444.92|446.56|444.16|447.47|445.07|446.56|444.16|0
1650986580000|2022-04-26 15:23:00|446.41|444.01|446.26|443.86|446.41|444.01|446.11|443.71|0
1650986590000|2022-04-26 15:23:10|445.96|443.56|445.96|443.56|446.11|443.71|445.81|443.41|0
1650986600000|2022-04-26 15:23:20|445.81|443.41|446.11|443.71|446.11|443.71|445.81|443.41|0
1650986610000|2022-04-26 15:23:30|446.26|443.86|446.71|444.31|446.71|444.31|446.26|443.86|0
1650986620000|2022-04-26 15:23:40|446.41|444.01|447.02|444.62|447.02|444.62|446.41|444.01|0
1650986630000|2022-04-26 15:23:50|447.17|444.77|447.47|445.07|447.47|445.07|447.17|444.77|0
1650986640000|2022-04-26 15:24:00|447.77|445.37|447.92|445.52|447.92|445.52|447.62|445.22|0
1650986650000|2022-04-26 15:24:10|448.07|445.67|447.77|445.37|448.23|445.83|447.77|445.37|0
1650986660000|2022-04-26 15:24:20|448.07|445.67|447.77|445.37|448.07|445.67|447.77|445.37|0
1650986670000|2022-04-26 15:24:30|447.92|445.52|448.23|445.83|448.23|445.83|447.92|445.52|0
1650986680000|2022-04-26 15:24:40|448.38|445.98|449.29|446.89|449.29|446.89|448.38|445.98|0
1650986690000|2022-04-26 15:24:50|448.38|445.98|448.98|446.58|448.98|446.58|448.38|445.98|0
1650986700000|2022-04-26 15:25:00|449.13|446.73|449.59|447.19|449.59|447.19|449.13|446.73|0
1650986710000|2022-04-26 15:25:10|449.52|447.12|449.44|447.04|449.59|447.19|449.44|447.04|0
1650986720000|2022-04-26 15:25:20|449.13|446.73|448.98|446.58|449.13|446.73|448.68|446.28|0
1650986730000|2022-04-26 15:25:30|449.13|446.73|448.53|446.13|449.13|446.73|448.53|446.13|0
1650986740000|2022-04-26 15:25:40|448.68|446.28|448.07|445.67|448.68|446.28|448.07|445.67|0
1650986750000|2022-04-26 15:25:50|447.92|445.52|447.62|445.22|447.92|445.52|447.62|445.22|0
1650986760000|2022-04-26 15:26:00|447.77|445.37|447.77|445.37|447.77|445.37|447.32|444.92|0
1650986770000|2022-04-26 15:26:10|447.92|445.52|448.22|445.82|448.22|445.82|447.92|445.52|0
1650986780000|2022-04-26 15:26:20|448.53|446.13|448.07|445.67|448.68|446.28|448.07|445.67|0
1650986790000|2022-04-26 15:26:30|447.77|445.37|448.22|445.82|448.22|445.82|447.77|445.37|0
1650986800000|2022-04-26 15:26:40|448.68|446.28|449.44|447.04|449.44|447.04|448.68|446.28|0
1650986810000|2022-04-26 15:26:50|449.59|447.19|449.44|447.04|449.59|447.19|449.44|447.04|0
1650986820000|2022-04-26 15:27:00|449.89|447.49|449.36|446.96|449.89|447.49|449.36|446.96|0
1650986830000|2022-04-26 15:27:10|449.28|446.88|448.98|446.58|449.28|446.88|448.83|446.43|0
1650986840000|2022-04-26 15:27:20|448.68|446.28|447.77|445.37|448.68|446.28|447.77|445.37|0
1650986850000|2022-04-26 15:27:30|448.22|445.82|448.22|445.82|448.3|445.9|448.22|445.82|0
1650986860000|2022-04-26 15:27:40|448.53|446.13|448.07|445.67|448.53|446.13|448.07|445.67|0
1650986870000|2022-04-26 15:27:50|447.92|445.52|447.77|445.37|447.92|445.52|447.62|445.22|0
1650986880000|2022-04-26 15:28:00|447.92|445.52|448.53|446.13|448.53|446.13|447.92|445.52|0
1650986890000|2022-04-26 15:28:10|448.83|446.43|448.83|446.43|448.98|446.58|448.68|446.28|0
1650986900000|2022-04-26 15:28:20|448.38|445.98|449.28|446.88|449.28|446.88|448.38|445.98|0
1650986910000|2022-04-26 15:28:30|449.44|447.04|449.74|447.34|449.74|447.34|449.44|447.04|0
1650986920000|2022-04-26 15:28:40|450.35|447.95|448.98|446.58|450.35|447.95|448.98|446.58|0
1650986930000|2022-04-26 15:28:50|448.53|446.13|449.44|447.04|449.44|447.04|448.53|446.13|0
1650986940000|2022-04-26 15:29:00|449.74|447.34|448.83|446.43|449.74|447.34|448.83|446.43|0
1650986950000|2022-04-26 15:29:10|449.13|446.73|449.28|446.88|449.28|446.88|449.13|446.73|0
1650986960000|2022-04-26 15:29:20|449.13|446.73|449.13|446.73|449.13|446.73|448.83|446.43|0
1650986970000|2022-04-26 15:29:30|449.36|446.96|449.28|446.88|449.43|447.03|449.13|446.73|0
1650986980000|2022-04-26 15:29:40|449.74|447.34|449.21|446.81|449.89|447.49|449.21|446.81|0
1650986990000|2022-04-26 15:29:50|449.59|447.19|449.74|447.34|450.04|447.64|449.59|447.19|0
1650987000000|2022-04-26 15:30:00|450.04|447.64|450.34|447.94|450.34|447.94|449.74|447.34|0
1650987010000|2022-04-26 15:30:10|450.19|447.79|450.65|448.25|450.65|448.25|450.19|447.79|0
1650987020000|2022-04-26 15:30:20|450.95|448.55|450.65|448.25|450.95|448.55|450.65|448.25|0
1650987030000|2022-04-26 15:30:30|450.8|448.4|450.95|448.55|450.95|448.55|450.8|448.4|0
1650987040000|2022-04-26 15:30:40|451.26|448.86|451.26|448.86|451.56|449.16|451.26|448.86|0
1650987050000|2022-04-26 15:30:50|450.95|448.55|451.56|449.16|451.56|449.16|450.95|448.55|0
1650987060000|2022-04-26 15:31:00|451.64|449.24|452.7|450.3|452.7|450.3|451.64|449.24|0
1650987070000|2022-04-26 15:31:10|452.47|450.07|452.02|449.62|452.78|450.38|452.02|449.62|0
1650987080000|2022-04-26 15:31:20|452.17|449.77|451.56|449.16|452.17|449.77|451.56|449.16|0
1650987090000|2022-04-26 15:31:30|451.71|449.31|451.86|449.46|451.86|449.46|451.56|449.16|0
1650987100000|2022-04-26 15:31:40|451.56|449.16|450.95|448.55|451.56|449.16|450.95|448.55|0
1650987110000|2022-04-26 15:31:50|450.8|448.4|450.68|448.28|451.41|449.01|450.68|448.28|0
1650987120000|2022-04-26 15:32:00|451.14|448.74|451.14|448.74|451.14|448.74|450.83|448.43|0
1650987130000|2022-04-26 15:32:10|450.99|448.59|451.9|449.5|451.9|449.5|450.99|448.59|0
1650987140000|2022-04-26 15:32:20|452.05|449.65|452.2|449.8|452.2|449.8|452.05|449.65|0
1650987150000|2022-04-26 15:32:30|452.36|449.96|452.05|449.65|452.36|449.96|452.05|449.65|0
1650987160000|2022-04-26 15:32:40|451.59|449.19|451.9|449.5|452.05|449.65|451.59|449.19|0
1650987170000|2022-04-26 15:32:50|452.36|449.96|452.36|449.96|452.36|449.96|451.9|449.5|0
1650987180000|2022-04-26 15:33:00|451.75|449.35|451.59|449.19|451.75|449.35|451.59|449.19|0
1650987190000|2022-04-26 15:33:10|451.44|449.04|451.14|448.74|451.44|449.04|450.98|448.58|0
1650987200000|2022-04-26 15:33:20|450.98|448.58|451.29|448.89|451.29|448.89|450.83|448.43|0
1650987210000|2022-04-26 15:33:30|451.44|449.04|450.53|448.13|451.59|449.19|450.53|448.13|0
1650987220000|2022-04-26 15:33:40|450.38|447.98|449.54|447.14|450.53|448.13|449.54|447.14|0
1650987230000|2022-04-26 15:33:50|449.62|447.22|448.25|445.85|449.62|447.22|448.25|445.85|0
1650987240000|2022-04-26 15:34:00|447.8|445.4|447.65|445.25|447.8|445.4|447.5|445.1|0
1650987250000|2022-04-26 15:34:10|447.19|444.79|447.57|445.17|447.8|445.4|447.19|444.79|0
1650987260000|2022-04-26 15:34:20|447.95|445.55|449.16|446.76|449.16|446.76|447.95|445.55|0
1650987270000|2022-04-26 15:34:30|449.31|446.91|449.01|446.61|449.77|447.37|449.01|446.61|0
1650987280000|2022-04-26 15:34:40|449.16|446.76|449.47|447.07|449.47|447.07|449.01|446.61|0
1650987290000|2022-04-26 15:34:50|449.62|447.22|450.22|447.82|450.22|447.82|449.62|447.22|0
1650987300000|2022-04-26 15:35:00|450.53|448.13|450.38|447.98|450.53|448.13|450.07|447.67|0
1650987310000|2022-04-26 15:35:10|449.92|447.52|451.29|448.89|452.05|449.65|449.92|447.52|0
1650987320000|2022-04-26 15:35:20|451.59|449.19|451.59|449.19|451.59|449.19|451.59|449.19|0
1650987330000|2022-04-26 15:35:30|452.05|449.65|452.05|449.65|452.05|449.65|452.05|449.65|0
1650987340000|2022-04-26 15:35:40|452.81|450.41|453.57|451.17|454.18|451.78|452.81|450.41|0
1650987350000|2022-04-26 15:35:50|453.73|451.33|454.26|451.86|454.34|451.94|453.73|451.33|0
1650987360000|2022-04-26 15:36:00|454.42|452.02|453.73|451.33|454.42|452.02|453.73|451.33|0
1650987370000|2022-04-26 15:36:10|453.12|450.72|454.42|452.02|454.42|452.02|452.96|450.56|0
1650987380000|2022-04-26 15:36:20|454.34|451.94|454.18|451.78|454.49|452.09|454.03|451.63|0
1650987390000|2022-04-26 15:36:30|453.88|451.48|453.73|451.33|454.03|451.63|453.73|451.33|0
1650987400000|2022-04-26 15:36:40|454.18|451.78|455.1|452.7|455.1|452.7|454.18|451.78|0
1650987410000|2022-04-26 15:36:50|455.25|452.85|455.41|453.01|455.41|453.01|455.1|452.7|0
1650987420000|2022-04-26 15:37:00|454.95|452.55|454.49|452.09|454.95|452.55|454.49|452.09|0
1650987430000|2022-04-26 15:37:10|454.64|452.24|454.64|452.24|454.95|452.55|454.64|452.24|0
1650987440000|2022-04-26 15:37:20|454.8|452.4|455.41|453.01|455.41|453.01|454.8|452.4|0
1650987450000|2022-04-26 15:37:30|455.56|453.16|455.71|453.31|455.71|453.31|455.56|453.16|0
1650987460000|2022-04-26 15:37:40|455.56|453.16|455.56|453.16|455.71|453.31|455.56|453.16|0
1650987470000|2022-04-26 15:37:50|455.87|453.47|455.25|452.85|455.87|453.47|455.25|452.85|0
1650987480000|2022-04-26 15:38:00|455.41|453.01|455.25|452.85|455.41|453.01|455.1|452.7|0
1650987490000|2022-04-26 15:38:10|455.41|453.01|454.95|452.55|455.41|453.01|454.95|452.55|0
1650987500000|2022-04-26 15:38:20|454.34|451.94|454.64|452.24|454.64|452.24|454.34|451.94|0
1650987510000|2022-04-26 15:38:30|454.49|452.09|454.49|452.09|454.49|452.09|454.18|451.78|0
1650987520000|2022-04-26 15:38:40|453.42|451.02|452.66|450.26|453.42|451.02|452.66|450.26|0
1650987530000|2022-04-26 15:38:50|452.81|450.41|452.96|450.56|452.96|450.56|452.81|450.41|0
1650987540000|2022-04-26 15:39:00|453.27|450.87|453.57|451.17|453.57|451.17|453.11|450.71|0
1650987550000|2022-04-26 15:39:10|453.73|451.33|452.96|450.56|453.73|451.33|452.96|450.56|0
1650987560000|2022-04-26 15:39:20|452.66|450.26|452.81|450.41|453.11|450.71|452.66|450.26|0
1650987570000|2022-04-26 15:39:30|452.5|450.1|452.2|449.8|452.74|450.34|452.2|449.8|0
1650987580000|2022-04-26 15:39:40|452.35|449.95|452.5|450.1|452.5|450.1|452.35|449.95|0
1650987590000|2022-04-26 15:39:50|452.35|449.95|452.5|450.1|452.5|450.1|452.2|449.8|0
1650987600000|2022-04-26 15:40:00|452.81|450.41|453.57|451.17|453.72|451.32|452.81|450.41|0
1650987610000|2022-04-26 15:40:10|454.34|451.94|454.03|451.63|454.34|451.94|454.03|451.63|0
1650987620000|2022-04-26 15:40:20|453.88|451.48|454.49|452.09|454.49|452.09|453.88|451.48|0
1650987630000|2022-04-26 15:40:30|454.79|452.39|454.64|452.24|454.79|452.39|454.64|452.24|0
1650987640000|2022-04-26 15:40:40|454.26|451.86|454.64|452.24|454.64|452.24|454.18|451.78|0
1650987650000|2022-04-26 15:40:50|454.49|452.09|454.95|452.55|454.95|452.55|454.49|452.09|0
1650987660000|2022-04-26 15:41:00|454.79|452.39|454.95|452.55|454.95|452.55|454.79|452.39|0
1650987670000|2022-04-26 15:41:10|455.56|453.16|455.71|453.31|455.71|453.31|455.41|453.01|0
1650987680000|2022-04-26 15:41:20|456.48|454.08|456.32|453.92|456.48|454.08|456.32|453.92|0
1650987690000|2022-04-26 15:41:30|456.48|454.08|456.63|454.23|456.63|454.23|456.48|454.08|0
1650987700000|2022-04-26 15:41:40|456.94|454.54|456.78|454.38|456.94|454.54|456.63|454.23|0
1650987710000|2022-04-26 15:41:50|456.17|453.77|456.48|454.08|456.48|454.08|456.17|453.77|0
1650987720000|2022-04-26 15:42:00|456.78|454.38|455.71|453.31|456.78|454.38|455.71|453.31|0
1650987730000|2022-04-26 15:42:10|455.56|453.16|455.1|452.7|455.56|453.16|455.1|452.7|0
1650987740000|2022-04-26 15:42:20|454.95|452.55|454.95|452.55|455.25|452.85|454.95|452.55|0
1650987750000|2022-04-26 15:42:30|455.41|453.01|454.03|451.63|455.41|453.01|453.11|450.71|0
1650987760000|2022-04-26 15:42:40|454.49|452.09|453.72|451.32|454.49|452.09|453.72|451.32|0
1650987770000|2022-04-26 15:42:50|453.57|451.17|453.57|451.17|453.72|451.32|453.57|451.17|0
1650987780000|2022-04-26 15:43:00|453.72|451.32|454.18|451.78|454.18|451.78|453.72|451.32|0
1650987790000|2022-04-26 15:43:10|454.33|451.93|453.57|451.17|454.33|451.93|453.57|451.17|0
1650987800000|2022-04-26 15:43:20|453.72|451.32|453.27|450.87|453.72|451.32|453.27|450.87|0
1650987810000|2022-04-26 15:43:30|453.42|451.02|453.88|451.48|453.88|451.48|453.42|451.02|0
1650987820000|2022-04-26 15:43:40|454.18|451.78|454.18|451.78|454.33|451.93|454.18|451.78|0
1650987830000|2022-04-26 15:43:50|454.33|451.93|453.72|451.32|454.33|451.93|453.72|451.32|0
1650987840000|2022-04-26 15:44:00|454.03|451.63|454.49|452.09|454.49|452.09|454.03|451.63|0
1650987850000|2022-04-26 15:44:10|454.18|451.78|453.42|451.02|454.18|451.78|453.42|451.02|0
1650987860000|2022-04-26 15:44:20|453.27|450.87|452.2|449.8|453.27|450.87|452.2|449.8|0
1650987870000|2022-04-26 15:44:30|452.35|449.95|451.74|449.34|452.35|449.95|451.74|449.34|0
1650987880000|2022-04-26 15:44:40|451.59|449.19|451.89|449.49|452.05|449.65|451.59|449.19|0
1650987890000|2022-04-26 15:44:50|451.74|449.34|451.59|449.19|452.05|449.65|451.59|449.19|0
1650987900000|2022-04-26 15:45:00|451.74|449.34|452.2|449.8|452.2|449.8|451.74|449.34|0
1650987910000|2022-04-26 15:45:10|452.35|449.95|452.65|450.25|452.81|450.41|452.35|449.95|0
1650987920000|2022-04-26 15:45:20|452.05|449.65|451.89|449.49|452.05|449.65|451.59|449.19|0
1650987930000|2022-04-26 15:45:30|452.05|449.65|452.05|449.65|452.12|449.72|452.05|449.65|0
1650987940000|2022-04-26 15:45:40|451.74|449.34|451.74|449.34|451.74|449.34|451.44|449.04|0
1650987950000|2022-04-26 15:45:50|451.89|449.49|452.35|449.95|452.35|449.95|451.89|449.49|0
1650987960000|2022-04-26 15:46:00|451.28|448.88|452.05|449.65|452.05|449.65|451.28|448.88|0
1650987970000|2022-04-26 15:46:10|452.65|450.25|453.42|451.02|453.42|451.02|452.65|450.25|0
1650987980000|2022-04-26 15:46:20|453.57|451.17|453.5|451.1|453.72|451.32|453.5|451.1|0
1650987990000|2022-04-26 15:46:30|453.42|451.02|452.65|450.25|453.42|451.02|452.65|450.25|0
1650988000000|2022-04-26 15:46:40|452.5|450.1|452.81|450.41|452.81|450.41|452.5|450.1|0
1650988010000|2022-04-26 15:46:50|452.96|450.56|452.96|450.56|452.96|450.56|452.65|450.25|0
1650988020000|2022-04-26 15:47:00|452.5|450.1|452.2|449.8|452.5|450.1|452.2|449.8|0
1650988030000|2022-04-26 15:47:10|452.04|449.64|453.35|450.95|453.35|450.95|452.04|449.64|0
1650988040000|2022-04-26 15:47:20|453.06|450.66|453.71|451.31|453.71|451.31|452.91|450.51|0
1650988050000|2022-04-26 15:47:30|453.56|451.16|453.41|451.01|453.71|451.31|453.41|451.01|0
1650988060000|2022-04-26 15:47:40|453.26|450.86|453.11|450.71|453.26|450.86|453.11|450.71|0
1650988070000|2022-04-26 15:47:50|452.8|450.4|452.8|450.4|453.11|450.71|452.8|450.4|0
1650988080000|2022-04-26 15:48:00|453.11|450.71|452.8|450.4|453.11|450.71|452.65|450.25|0
1650988090000|2022-04-26 15:48:10|452.95|450.55|452.8|450.4|453.11|450.71|452.8|450.4|0
1650988100000|2022-04-26 15:48:20|452.65|450.25|452.35|449.95|452.65|450.25|452.35|449.95|0
1650988110000|2022-04-26 15:48:30|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1650988120000|2022-04-26 15:48:40|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1650988130000|2022-04-26 15:48:50|452.8|450.4|453.11|450.71|453.11|450.71|452.73|450.33|0
1650988140000|2022-04-26 15:49:00|453.56|451.16|453.71|451.31|453.87|451.47|453.56|451.16|0
1650988150000|2022-04-26 15:49:10|453.56|451.16|453.71|451.31|453.71|451.31|453.56|451.16|0
1650988160000|2022-04-26 15:49:20|453.56|451.16|453.56|451.16|453.71|451.31|453.56|451.16|0
1650988170000|2022-04-26 15:49:30|453.87|451.47|454.32|451.92|454.4|452|453.87|451.47|0
1650988180000|2022-04-26 15:49:40|454.17|451.77|453.71|451.31|454.17|451.77|453.71|451.31|0
1650988190000|2022-04-26 15:49:50|453.56|451.16|453.56|451.16|453.56|451.16|453.41|451.01|0
1650988200000|2022-04-26 15:50:00|453.87|451.47|453.56|451.16|453.87|451.47|453.56|451.16|0
1650988210000|2022-04-26 15:50:10|453.26|450.86|454.17|451.77|454.17|451.77|453.26|450.86|0
1650988220000|2022-04-26 15:50:20|454.1|451.7|454.02|451.62|454.1|451.7|454.02|451.62|0
1650988230000|2022-04-26 15:50:30|454.17|451.77|454.32|451.92|454.32|451.92|454.02|451.62|0
1650988240000|2022-04-26 15:50:40|454.47|452.07|454.02|451.62|454.47|452.07|453.87|451.47|0
1650988250000|2022-04-26 15:50:50|454.32|451.92|454.32|451.92|454.47|452.07|454.32|451.92|0
1650988260000|2022-04-26 15:51:00|454.47|452.07|454.47|452.07|454.47|452.07|454.32|451.92|0
1650988270000|2022-04-26 15:51:10|454.78|452.38|454.32|451.92|454.78|452.38|454.32|451.92|0
1650988280000|2022-04-26 15:51:20|454.17|451.77|454.02|451.62|454.17|451.77|454.02|451.62|0
1650988290000|2022-04-26 15:51:30|453.86|451.46|453.1|450.7|453.86|451.46|453.1|450.7|0
1650988300000|2022-04-26 15:51:40|452.8|450.4|452.5|450.1|453.03|450.63|452.5|450.1|0
1650988310000|2022-04-26 15:51:50|452.19|449.79|452.42|450.02|452.42|450.02|452.04|449.64|0
1650988320000|2022-04-26 15:52:00|452.65|450.25|452.35|449.95|452.65|450.25|452.35|449.95|0
1650988330000|2022-04-26 15:52:10|452.5|450.1|452.5|450.1|452.65|450.25|452.5|450.1|0
1650988340000|2022-04-26 15:52:20|452.65|450.25|452.5|450.1|452.65|450.25|452.5|450.1|0
1650988350000|2022-04-26 15:52:30|452.35|449.95|452.19|449.79|452.35|449.95|452.19|449.79|0
1650988360000|2022-04-26 15:52:40|452.04|449.64|452.35|449.95|452.5|450.1|452.04|449.64|0
1650988370000|2022-04-26 15:52:50|452.73|450.33|453.26|450.86|453.56|451.16|452.73|450.33|0
1650988380000|2022-04-26 15:53:00|453.56|451.16|454.17|451.77|454.17|451.77|453.56|451.16|0
1650988390000|2022-04-26 15:53:10|454.32|451.92|454.47|452.07|454.47|452.07|454.17|451.77|0
1650988400000|2022-04-26 15:53:20|454.62|452.22|454.32|451.92|454.62|452.22|454.32|451.92|0
1650988410000|2022-04-26 15:53:30|453.86|451.46|454.47|452.07|454.47|452.07|453.86|451.46|0
1650988420000|2022-04-26 15:53:40|454.02|451.62|454.17|451.77|454.17|451.77|453.71|451.31|0
1650988430000|2022-04-26 15:53:50|454.32|451.92|454.32|451.92|454.32|451.92|454.02|451.62|0
1650988440000|2022-04-26 15:54:00|454.02|451.62|454.32|451.92|454.32|451.92|454.02|451.62|0
1650988450000|2022-04-26 15:54:10|454.47|452.07|454.17|451.77|454.62|452.22|454.17|451.77|0
1650988460000|2022-04-26 15:54:20|453.86|451.46|454.02|451.62|454.02|451.62|453.71|451.31|0
1650988470000|2022-04-26 15:54:30|454.47|452.07|454.47|452.07|454.47|452.07|454.32|451.92|0
1650988480000|2022-04-26 15:54:40|454.62|452.22|454.47|452.07|454.62|452.22|454.47|452.07|0
1650988490000|2022-04-26 15:54:50|454.62|452.22|454.93|452.53|454.93|452.53|454.62|452.22|0
1650988500000|2022-04-26 15:55:00|455.01|452.61|456|453.6|456|453.6|455.01|452.61|0
1650988510000|2022-04-26 15:55:10|456.3|453.9|456|453.6|456.3|453.9|456|453.6|0
1650988520000|2022-04-26 15:55:20|456.15|453.75|456.3|453.9|456.3|453.9|456.15|453.75|0
1650988530000|2022-04-26 15:55:30|455.84|453.44|456.3|453.9|456.45|454.05|455.84|453.44|0
1650988540000|2022-04-26 15:55:40|456.76|454.36|456.76|454.36|456.76|454.36|456.45|454.05|0
1650988550000|2022-04-26 15:55:50|457.06|454.66|457.52|455.12|457.52|455.12|457.06|454.66|0
1650988560000|2022-04-26 15:56:00|457.06|454.66|457.68|455.28|457.68|455.28|457.06|454.66|0
1650988570000|2022-04-26 15:56:10|457.22|454.82|457.37|454.97|457.37|454.97|457.06|454.66|0
1650988580000|2022-04-26 15:56:20|457.22|454.82|457.68|455.28|457.68|455.28|457.22|454.82|0
1650988590000|2022-04-26 15:56:30|457.6|455.2|457.83|455.43|457.83|455.43|457.6|455.2|0
1650988600000|2022-04-26 15:56:40|457.75|455.35|457.37|454.97|457.75|455.35|457.22|454.82|0
1650988610000|2022-04-26 15:56:50|457.52|455.12|457.83|455.43|457.83|455.43|457.52|455.12|0
1650988630000|2022-04-26 15:57:10|457.67|455.27|458.13|455.73|458.29|455.89|457.67|455.27|0
1650988640000|2022-04-26 15:57:20|458.29|455.89|458.9|456.5|458.9|456.5|458.29|455.89|0
1650988650000|2022-04-26 15:57:30|458.75|456.35|459.36|456.96|459.36|456.96|458.75|456.35|0
1650988660000|2022-04-26 15:57:40|459.51|457.11|459.21|456.81|459.51|457.11|459.21|456.81|0
1650988670000|2022-04-26 15:57:50|458.9|456.5|459.36|456.96|459.36|456.96|458.9|456.5|0
1650988680000|2022-04-26 15:58:00|459.05|456.65|458.9|456.5|459.05|456.65|458.9|456.5|0
1650988690000|2022-04-26 15:58:10|459.05|456.65|458.44|456.04|459.05|456.65|458.44|456.04|0
1650988700000|2022-04-26 15:58:20|458.59|456.19|459.05|456.65|459.36|456.96|458.59|456.19|0
1650988710000|2022-04-26 15:58:30|459.21|456.81|459.2|456.8|459.21|456.81|459.05|456.65|0
1650988720000|2022-04-26 15:58:40|459.05|456.65|459.05|456.65|459.05|456.65|459.05|456.65|0
1650988730000|2022-04-26 15:58:50|459.36|456.96|459.51|457.11|459.51|457.11|459.36|456.96|0
1650988740000|2022-04-26 15:59:00|459.66|457.26|459.51|457.11|459.66|457.26|459.36|456.96|0
1650988750000|2022-04-26 15:59:10|459.28|456.88|459.51|457.11|459.51|457.11|459.05|456.65|0
1650988760000|2022-04-26 15:59:20|459.36|456.96|459.66|457.26|459.66|457.26|459.36|456.96|0
1650988770000|2022-04-26 15:59:30|459.51|457.11|459.36|456.96|459.51|457.11|459.2|456.8|0
1650988780000|2022-04-26 15:59:40|459.51|457.11|459.2|456.8|459.66|457.26|459.2|456.8|0
1650988790000|2022-04-26 15:59:50|459.28|456.88|459.51|457.11|459.51|457.11|459.28|456.88|0
1650988800000|2022-04-26 16:00:00|459.66|457.26|458.9|456.5|459.66|457.26|458.9|456.5|0
1650988810000|2022-04-26 16:00:10|459.2|456.8|459.51|457.11|459.51|457.11|459.2|456.8|0
1650988820000|2022-04-26 16:00:20|459.05|456.65|459.05|456.65|459.2|456.8|459.05|456.65|0
1650988830000|2022-04-26 16:00:30|458.44|456.04|458.13|455.73|458.44|456.04|457.98|455.58|0
1650988840000|2022-04-26 16:00:40|458.29|455.89|458.36|455.96|458.59|456.19|458.29|455.89|0
1650988850000|2022-04-26 16:00:50|458.29|455.89|457.98|455.58|458.29|455.89|457.98|455.58|0
1650988860000|2022-04-26 16:01:00|458.29|455.89|458.29|455.89|458.29|455.89|458.13|455.73|0
1650988870000|2022-04-26 16:01:10|459.05|456.65|458.9|456.5|459.36|456.96|458.9|456.5|0
1650988880000|2022-04-26 16:01:20|458.59|456.19|457.52|455.12|458.59|456.19|457.52|455.12|0
1650988890000|2022-04-26 16:01:30|457.98|455.58|457.67|455.27|457.98|455.58|457.37|454.97|0
1650988900000|2022-04-26 16:01:40|457.6|455.2|457.52|455.12|457.67|455.27|457.52|455.12|0
1650988910000|2022-04-26 16:01:50|457.83|455.43|458.13|455.73|458.13|455.73|457.67|455.27|0
1650988920000|2022-04-26 16:02:00|457.67|455.27|457.67|455.27|457.67|455.27|457.52|455.12|0
1650988930000|2022-04-26 16:02:10|457.98|455.58|457.98|455.58|458.06|455.66|457.98|455.58|0
1650988940000|2022-04-26 16:02:20|458.13|455.73|458.13|455.73|458.13|455.73|457.52|455.12|0
1650988950000|2022-04-26 16:02:30|458.74|456.34|458.74|456.34|458.74|456.34|458.44|456.04|0
1650988960000|2022-04-26 16:02:40|459.13|456.73|459.13|456.73|459.28|456.88|459.13|456.73|0
1650988970000|2022-04-26 16:02:50|459.05|456.65|458.74|456.34|459.05|456.65|458.74|456.34|0
1650988980000|2022-04-26 16:03:00|458.44|456.04|458.9|456.5|458.9|456.5|458.44|456.04|0
1650988990000|2022-04-26 16:03:10|459.05|456.65|459.2|456.8|459.66|457.26|459.05|456.65|0
1650989000000|2022-04-26 16:03:20|458.74|456.34|458.44|456.04|458.74|456.34|458.44|456.04|0
1650989010000|2022-04-26 16:03:30|458.59|456.19|458.59|456.19|458.59|456.19|458.28|455.88|0
1650989020000|2022-04-26 16:03:40|458.44|456.04|457.52|455.12|458.59|456.19|457.52|455.12|0
1650989030000|2022-04-26 16:03:50|457.37|454.97|456.91|454.51|457.37|454.97|456.91|454.51|0
1650989040000|2022-04-26 16:04:00|457.06|454.66|457.82|455.42|457.98|455.58|457.06|454.66|0
1650989050000|2022-04-26 16:04:10|457.98|455.58|457.82|455.42|458.28|455.88|457.82|455.42|0
1650989060000|2022-04-26 16:04:20|457.98|455.58|457.52|455.12|457.98|455.58|457.37|454.97|0
1650989070000|2022-04-26 16:04:30|456.75|454.35|457.37|454.97|457.37|454.97|456.75|454.35|0
1650989080000|2022-04-26 16:04:40|457.67|455.27|457.21|454.81|457.67|455.27|457.21|454.81|0
1650989090000|2022-04-26 16:04:50|457.37|454.97|457.37|454.97|457.37|454.97|457.37|454.97|0
1650989100000|2022-04-26 16:05:00|457.21|454.81|457.37|454.97|457.37|454.97|457.06|454.66|0
1650989110000|2022-04-26 16:05:10|457.21|454.81|456.75|454.35|457.37|454.97|456.75|454.35|0
1650989120000|2022-04-26 16:05:20|456.6|454.2|456.14|453.74|456.75|454.35|456.14|453.74|0
1650989130000|2022-04-26 16:05:30|455.84|453.44|456.3|453.9|456.6|454.2|455.84|453.44|0
1650989140000|2022-04-26 16:05:40|456.6|454.2|456.6|454.2|456.91|454.51|456.6|454.2|0
1650989150000|2022-04-26 16:05:50|456.91|454.51|456.75|454.35|456.91|454.51|456.75|454.35|0
1650989160000|2022-04-26 16:06:00|456.91|454.51|457.44|455.04|457.52|455.12|456.91|454.51|0
1650989170000|2022-04-26 16:06:10|457.52|455.12|457.44|455.04|457.52|455.12|457.37|454.97|0
1650989180000|2022-04-26 16:06:20|457.98|455.58|457.67|455.27|457.98|455.58|457.67|455.27|0
1650989190000|2022-04-26 16:06:30|457.52|455.12|457.37|454.97|457.52|455.12|457.21|454.81|0
1650989200000|2022-04-26 16:06:40|457.06|454.66|457.06|454.66|457.06|454.66|457.06|454.66|0
1650989210000|2022-04-26 16:06:50|456.68|454.28|456.91|454.51|456.91|454.51|456.6|454.2|0
1650989220000|2022-04-26 16:07:00|457.21|454.81|457.36|454.96|457.52|455.12|457.21|454.81|0
1650989230000|2022-04-26 16:07:10|457.67|455.27|457.21|454.81|457.67|455.27|457.21|454.81|0
1650989240000|2022-04-26 16:07:20|457.36|454.96|456.6|454.2|457.36|454.96|456.6|454.2|0
1650989250000|2022-04-26 16:07:30|456.38|453.98|456.45|454.05|456.45|454.05|456.3|453.9|0
1650989260000|2022-04-26 16:07:40|456.6|454.2|457.06|454.66|457.21|454.81|456.6|454.2|0
1650989270000|2022-04-26 16:07:50|456.75|454.35|456.6|454.2|456.91|454.51|456.6|454.2|0
1650989280000|2022-04-26 16:08:00|456.3|453.9|455.84|453.44|456.3|453.9|455.84|453.44|0
1650989290000|2022-04-26 16:08:10|456.14|453.74|456.14|453.74|456.14|453.74|455.84|453.44|0
1650989300000|2022-04-26 16:08:20|455.99|453.59|456.6|454.2|456.6|454.2|455.99|453.59|0
1650989310000|2022-04-26 16:08:30|456.45|454.05|456.6|454.2|456.6|454.2|456.45|454.05|0
1650989320000|2022-04-26 16:08:40|456.3|453.9|455.99|453.59|456.45|454.05|455.99|453.59|0
1650989330000|2022-04-26 16:08:50|456.14|453.74|456.14|453.74|456.14|453.74|456.14|453.74|0
1650989340000|2022-04-26 16:09:00|456.45|454.05|456.45|454.05|456.75|454.35|456.45|454.05|0
1650989350000|2022-04-26 16:09:10|457.06|454.66|456.45|454.05|457.21|454.81|456.45|454.05|0
1650989360000|2022-04-26 16:09:20|455.53|453.13|454.77|452.37|455.53|453.13|454.77|452.37|0
1650989370000|2022-04-26 16:09:30|454.31|451.91|454.01|451.61|454.31|451.91|453.86|451.46|0
1650989380000|2022-04-26 16:09:40|453.86|451.46|453.55|451.15|453.86|451.46|453.55|451.15|0
1650989390000|2022-04-26 16:09:50|453.71|451.31|453.1|450.7|454.01|451.61|453.1|450.7|0
1650989400000|2022-04-26 16:10:00|453.4|451|453.25|450.85|453.4|451|452.95|450.55|0
1650989410000|2022-04-26 16:10:10|453.55|451.15|454.31|451.91|454.31|451.91|453.55|451.15|0
1650989420000|2022-04-26 16:10:20|454.47|452.07|454.77|452.37|454.77|452.37|454.47|452.07|0
1650989430000|2022-04-26 16:10:30|454.47|452.07|454.77|452.37|454.77|452.37|454.47|452.07|0
1650989440000|2022-04-26 16:10:40|454.62|452.22|454.62|452.22|454.77|452.37|454.62|452.22|0
1650989450000|2022-04-26 16:10:50|454.92|452.52|455.23|452.83|455.23|452.83|454.92|452.52|0
1650989460000|2022-04-26 16:11:00|455.38|452.98|455.07|452.67|455.38|452.98|455.07|452.67|0
1650989470000|2022-04-26 16:11:10|455.23|452.83|454.62|452.22|455.23|452.83|454.62|452.22|0
1650989480000|2022-04-26 16:11:20|454.16|451.76|453.25|450.85|454.16|451.76|453.25|450.85|0
1650989490000|2022-04-26 16:11:30|453.4|451|453.4|451|453.48|451.08|453.4|451|0
1650989500000|2022-04-26 16:11:40|453.55|451.15|453.7|451.3|453.7|451.3|453.4|451|0
1650989510000|2022-04-26 16:11:50|453.4|451|453.55|451.15|453.7|451.3|453.4|451|0
1650989520000|2022-04-26 16:12:00|453.7|451.3|454.31|451.91|454.31|451.91|453.7|451.3|0
1650989530000|2022-04-26 16:12:10|454.46|452.06|454.46|452.06|454.62|452.22|454.46|452.06|0
1650989540000|2022-04-26 16:12:20|454.62|452.22|454.92|452.52|454.92|452.52|454.62|452.22|0
1650989550000|2022-04-26 16:12:30|455.07|452.67|454.62|452.22|455.07|452.67|454.62|452.22|0
1650989560000|2022-04-26 16:12:40|454.31|451.91|454.46|452.06|454.62|452.22|454.31|451.91|0
1650989570000|2022-04-26 16:12:50|454.62|452.22|455.07|452.67|455.07|452.67|454.62|452.22|0
1650989580000|2022-04-26 16:13:00|454.62|452.22|454.31|451.91|454.62|452.22|454.31|451.91|0
1650989590000|2022-04-26 16:13:10|454.16|451.76|454.77|452.37|454.77|452.37|454.16|451.76|0
1650989600000|2022-04-26 16:13:20|454.7|452.3|454.46|452.06|454.7|452.3|454.46|452.06|0
1650989610000|2022-04-26 16:13:30|454.31|451.91|454.01|451.61|454.31|451.91|454.01|451.61|0
1650989620000|2022-04-26 16:13:40|453.86|451.46|454.46|452.06|454.46|452.06|453.86|451.46|0
1650989630000|2022-04-26 16:13:50|454.39|451.99|454.16|451.76|454.39|451.99|454.01|451.61|0
1650989640000|2022-04-26 16:14:00|454.46|452.06|454.92|452.52|454.92|452.52|454.46|452.06|0
1650989650000|2022-04-26 16:14:10|454.77|452.37|453.7|451.3|454.77|452.37|453.7|451.3|0
1650989660000|2022-04-26 16:14:20|453.55|451.15|452.64|450.24|453.55|451.15|452.64|450.24|0
1650989670000|2022-04-26 16:14:30|452.94|450.54|452.79|450.39|453.1|450.7|452.64|450.24|0
1650989680000|2022-04-26 16:14:40|452.64|450.24|452.94|450.54|452.94|450.54|452.57|450.17|0
1650989690000|2022-04-26 16:14:50|453.1|450.7|453.02|450.62|453.1|450.7|452.94|450.54|0
1650989700000|2022-04-26 16:15:00|452.79|450.39|452.94|450.54|452.94|450.54|452.64|450.24|0
1650989710000|2022-04-26 16:15:10|452.79|450.39|452.34|449.94|452.79|450.39|452.34|449.94|0
1650989720000|2022-04-26 16:15:20|452.03|449.63|451.88|449.48|452.18|449.78|451.88|449.48|0
1650989730000|2022-04-26 16:15:30|452.03|449.63|451.88|449.48|452.03|449.63|451.73|449.33|0
1650989740000|2022-04-26 16:15:40|451.73|449.33|451.73|449.33|451.96|449.56|451.73|449.33|0
1650989750000|2022-04-26 16:15:50|451.88|449.48|451.96|449.56|452.03|449.63|451.88|449.48|0
1650989760000|2022-04-26 16:16:00|452.03|449.63|451.81|449.41|452.03|449.63|451.81|449.41|0
1650989770000|2022-04-26 16:16:10|451.73|449.33|450.67|448.27|452.03|449.63|450.67|448.27|0
1650989780000|2022-04-26 16:16:20|450.82|448.42|450.67|448.27|450.82|448.42|450.67|448.27|0
1650989800000|2022-04-26 16:16:40|450.82|448.42|450.82|448.42|450.97|448.57|450.82|448.42|0
1650989810000|2022-04-26 16:16:50|450.97|448.57|451.27|448.87|451.43|449.03|450.97|448.57|0
1650989820000|2022-04-26 16:17:00|451.43|449.03|451.58|449.18|451.58|449.18|451.43|449.03|0
1650989830000|2022-04-26 16:17:10|451.43|449.03|451.58|449.18|451.58|449.18|451.43|449.03|0
1650989840000|2022-04-26 16:17:20|451.27|448.87|451.27|448.87|451.43|449.03|451.27|448.87|0
1650989850000|2022-04-26 16:17:30|451.42|449.02|451.27|448.87|451.42|449.02|451.27|448.87|0
1650989860000|2022-04-26 16:17:40|451.42|449.02|451.27|448.87|451.42|449.02|451.27|448.87|0
1650989870000|2022-04-26 16:17:50|451.12|448.72|450.21|447.81|451.12|448.72|450.21|447.81|0
1650989880000|2022-04-26 16:18:00|450.44|448.04|450.52|448.12|450.52|448.12|450.36|447.96|0
1650989890000|2022-04-26 16:18:10|450.36|447.96|450.21|447.81|450.36|447.96|450.21|447.81|0
1650989900000|2022-04-26 16:18:20|449.91|447.51|450.67|448.27|450.67|448.27|449.91|447.51|0
1650989910000|2022-04-26 16:18:30|450.82|448.42|451.12|448.72|451.12|448.72|450.82|448.42|0
1650989920000|2022-04-26 16:18:40|450.97|448.57|451.42|449.02|451.42|449.02|450.97|448.57|0
1650989930000|2022-04-26 16:18:50|451.27|448.87|451.2|448.8|451.42|449.02|451.2|448.8|0
1650989940000|2022-04-26 16:19:00|450.97|448.57|451.58|449.18|451.58|449.18|450.97|448.57|0
1650989950000|2022-04-26 16:19:10|451.88|449.48|451.58|449.18|451.88|449.48|451.58|449.18|0
1650989960000|2022-04-26 16:19:20|451.12|448.72|450.97|448.57|451.27|448.87|450.97|448.57|0
1650989970000|2022-04-26 16:19:30|450.82|448.42|450.97|448.57|450.97|448.57|450.36|447.96|0
1650989980000|2022-04-26 16:19:40|450.9|448.5|450.36|447.96|450.9|448.5|450.36|447.96|0
1650989990000|2022-04-26 16:19:50|450.52|448.12|448.86|446.46|450.82|448.42|448.71|446.31|0
1650990000000|2022-04-26 16:20:00|448.71|446.31|448.25|445.85|448.71|446.31|448.25|445.85|0
1650990010000|2022-04-26 16:20:10|447.95|445.55|448.1|445.7|448.1|445.7|447.95|445.55|0
1650990020000|2022-04-26 16:20:20|447.8|445.4|447.5|445.1|447.8|445.4|447.5|445.1|0
1650990030000|2022-04-26 16:20:30|447.35|444.95|447.5|445.1|447.65|445.25|447.35|444.95|0
1650990040000|2022-04-26 16:20:40|447.35|444.95|447.35|444.95|447.5|445.1|447.04|444.64|0
1650990050000|2022-04-26 16:20:50|447.19|444.79|447.19|444.79|447.19|444.79|447.04|444.64|0
1650990060000|2022-04-26 16:21:00|447.5|445.1|447.5|445.1|447.5|445.1|447.5|445.1|0
1650990070000|2022-04-26 16:21:10|447.65|445.25|447.8|445.4|447.8|445.4|447.5|445.1|0
1650990080000|2022-04-26 16:21:20|447.65|445.25|447.19|444.79|447.65|445.25|447.19|444.79|0
1650990090000|2022-04-26 16:21:30|447.04|444.64|447.04|444.64|447.19|444.79|447.04|444.64|0
1650990100000|2022-04-26 16:21:40|447.35|444.95|447.35|444.95|447.5|445.1|447.35|444.95|0
1650990110000|2022-04-26 16:21:50|447.5|445.1|447.65|445.25|447.65|445.25|447.35|444.95|0
1650990120000|2022-04-26 16:22:00|447.95|445.55|447.35|444.95|447.95|445.55|447.35|444.95|0
1650990130000|2022-04-26 16:22:10|447.65|445.25|447.27|444.87|447.65|445.25|447.27|444.87|0
1650990140000|2022-04-26 16:22:20|447.58|445.18|447.35|444.95|447.58|445.18|447.27|444.87|0
1650990150000|2022-04-26 16:22:30|447.04|444.64|446.89|444.49|447.04|444.64|446.74|444.34|0
1650990160000|2022-04-26 16:22:40|446.74|444.34|446.44|444.04|446.74|444.34|446.29|443.89|0
1650990170000|2022-04-26 16:22:50|446.29|443.89|446.44|444.04|446.44|444.04|446.29|443.89|0
1650990180000|2022-04-26 16:23:00|446.29|443.89|446.29|443.89|446.29|443.89|446.13|443.73|0
1650990190000|2022-04-26 16:23:10|446.44|444.04|446.13|443.73|446.44|444.04|446.13|443.73|0
1650990200000|2022-04-26 16:23:20|445.08|442.68|445.23|442.83|445.23|442.83|445.08|442.68|0
1650990210000|2022-04-26 16:23:30|445.08|442.68|445.23|442.83|445.23|442.83|445.08|442.68|0
1650990220000|2022-04-26 16:23:40|444.63|442.23|445.68|443.28|445.68|443.28|444.63|442.23|0
1650990230000|2022-04-26 16:23:50|445.53|443.13|445.23|442.83|445.83|443.43|445.23|442.83|0
1650990240000|2022-04-26 16:24:00|445.08|442.68|445.53|443.13|445.53|443.13|445.08|442.68|0
1650990250000|2022-04-26 16:24:10|445.83|443.43|445.98|443.58|445.98|443.58|445.68|443.28|0
1650990260000|2022-04-26 16:24:20|445.83|443.43|445.98|443.58|445.98|443.58|445.83|443.43|0
1650990270000|2022-04-26 16:24:30|445.83|443.43|446.29|443.89|446.29|443.89|445.83|443.43|0
1650990280000|2022-04-26 16:24:40|446.44|444.04|446.44|444.04|446.44|444.04|446.29|443.89|0
1650990290000|2022-04-26 16:24:50|446.13|443.73|446.29|443.89|446.44|444.04|446.13|443.73|0
1650990300000|2022-04-26 16:25:00|446.59|444.19|445.68|443.28|446.59|444.19|445.68|443.28|0
1650990310000|2022-04-26 16:25:10|445.53|443.13|445.53|443.13|445.53|443.13|445.38|442.98|0
1650990320000|2022-04-26 16:25:20|445.68|443.28|445.23|442.83|445.68|443.28|445.23|442.83|0
1650990330000|2022-04-26 16:25:30|444.93|442.53|444.62|442.22|444.93|442.53|444.62|442.22|0
1650990340000|2022-04-26 16:25:40|444.47|442.07|444.62|442.22|444.62|442.22|444.47|442.07|0
1650990350000|2022-04-26 16:25:50|444.77|442.37|444.93|442.53|444.93|442.53|444.77|442.37|0
1650990360000|2022-04-26 16:26:00|445.53|443.13|445.53|443.13|445.53|443.13|445.23|442.83|0
1650990370000|2022-04-26 16:26:10|445.68|443.28|445.38|442.98|445.68|443.28|445.38|442.98|0
1650990380000|2022-04-26 16:26:20|445.53|443.13|445.53|443.13|445.53|443.13|445.38|442.98|0
1650990390000|2022-04-26 16:26:30|445.68|443.28|445.61|443.21|445.91|443.51|445.61|443.21|0
1650990400000|2022-04-26 16:26:40|445.38|442.98|444.93|442.53|445.38|442.98|444.93|442.53|0
1650990410000|2022-04-26 16:26:50|444.62|442.22|444.02|441.62|444.62|442.22|444.02|441.62|0
1650990420000|2022-04-26 16:27:00|443.12|440.72|443.27|440.87|443.42|441.02|443.12|440.72|0
1650990430000|2022-04-26 16:27:10|442.97|440.57|441.91|439.51|442.97|440.57|441.91|439.51|0
1650990440000|2022-04-26 16:27:20|442.22|439.82|441.91|439.51|442.22|439.82|441.61|439.21|0
1650990450000|2022-04-26 16:27:30|442.06|439.66|442.37|439.97|442.37|439.97|442.06|439.66|0
1650990460000|2022-04-26 16:27:40|442.06|439.66|441.61|439.21|442.06|439.66|441.61|439.21|0
1650990470000|2022-04-26 16:27:50|441.31|438.91|441.76|439.36|441.76|439.36|441.16|438.76|0
1650990480000|2022-04-26 16:28:00|441.91|439.51|441.46|439.06|441.91|439.51|441.46|439.06|0
1650990490000|2022-04-26 16:28:10|441.61|439.21|441.61|439.21|441.61|439.21|441.46|439.06|0
1650990500000|2022-04-26 16:28:20|441.54|439.14|441.16|438.76|441.54|439.14|441.16|438.76|0
1650990510000|2022-04-26 16:28:30|441.46|439.06|441.46|439.06|441.46|439.06|441.31|438.91|0
1650990520000|2022-04-26 16:28:40|441.16|438.76|441.01|438.61|441.16|438.76|440.71|438.31|0
1650990530000|2022-04-26 16:28:50|440.71|438.31|440.71|438.31|440.71|438.31|440.56|438.16|0
1650990540000|2022-04-26 16:29:00|440.86|438.46|441.01|438.61|441.16|438.76|440.86|438.46|0
1650990550000|2022-04-26 16:29:10|440.86|438.46|440.56|438.16|440.86|438.46|440.56|438.16|0
1650990560000|2022-04-26 16:29:20|441.01|438.61|441.01|438.61|441.16|438.76|441.01|438.61|0
1650990570000|2022-04-26 16:29:30|441.16|438.76|441.01|438.61|441.16|438.76|441.01|438.61|0
1650990580000|2022-04-26 16:29:40|441.16|438.76|441.01|438.61|441.16|438.76|441.01|438.61|0
1650990590000|2022-04-26 16:29:50|441.16|438.76|441.91|439.51|441.91|439.51|441.16|438.76|0
1650990600000|2022-04-26 16:30:00|442.21|439.81|442.14|439.74|442.51|440.11|442.14|439.74|0
1650990610000|2022-04-26 16:30:10|441.91|439.51|441.31|438.91|441.91|439.51|441.16|438.76|0
1650990620000|2022-04-26 16:30:20|441.16|438.76|441.46|439.06|441.46|439.06|441.16|438.76|0
1650990630000|2022-04-26 16:30:30|441.61|439.21|441.76|439.36|441.76|439.36|441.31|438.91|0
1650990640000|2022-04-26 16:30:40|442.21|439.81|443.42|441.02|443.42|441.02|442.21|439.81|0
1650990650000|2022-04-26 16:30:50|443.27|440.87|443.57|441.17|443.57|441.17|443.27|440.87|0
1650990660000|2022-04-26 16:31:00|443.87|441.47|443.87|441.47|444.17|441.77|443.72|441.32|0
1650990670000|2022-04-26 16:31:10|444.02|441.62|443.57|441.17|444.02|441.62|443.57|441.17|0
1650990680000|2022-04-26 16:31:20|442.97|440.57|443.12|440.72|443.12|440.72|442.66|440.26|0
1650990690000|2022-04-26 16:31:30|443.27|440.87|443.57|441.17|443.57|441.17|443.27|440.87|0
1650990700000|2022-04-26 16:31:40|443.65|441.25|443.72|441.32|443.72|441.32|443.65|441.25|0
1650990710000|2022-04-26 16:31:50|443.95|441.55|444.92|442.52|444.92|442.52|443.95|441.55|0
1650990720000|2022-04-26 16:32:00|444.77|442.37|445.22|442.82|445.38|442.98|444.77|442.37|0
1650990730000|2022-04-26 16:32:10|445.53|443.13|445.53|443.13|445.53|443.13|445.22|442.82|0
1650990740000|2022-04-26 16:32:20|445.07|442.67|444.77|442.37|445.22|442.82|444.77|442.37|0
1650990750000|2022-04-26 16:32:30|444.62|442.22|444.77|442.37|444.77|442.37|444.47|442.07|0
1650990760000|2022-04-26 16:32:40|444.62|442.22|444.77|442.37|444.92|442.52|444.62|442.22|0
1650990770000|2022-04-26 16:32:50|444.62|442.22|444.47|442.07|444.62|442.22|444.32|441.92|0
1650990780000|2022-04-26 16:33:00|444.17|441.77|443.72|441.32|444.55|442.15|443.72|441.32|0
1650990790000|2022-04-26 16:33:10|443.57|441.17|443.64|441.24|443.87|441.47|443.57|441.17|0
1650990800000|2022-04-26 16:33:20|443.87|441.47|444.32|441.92|444.32|441.92|443.87|441.47|0
1650990810000|2022-04-26 16:33:30|444.47|442.07|444.62|442.22|444.62|442.22|444.32|441.92|0
1650990820000|2022-04-26 16:33:40|444.47|442.07|443.87|441.47|444.47|442.07|443.87|441.47|0
1650990830000|2022-04-26 16:33:50|443.72|441.32|443.87|441.47|443.87|441.47|443.57|441.17|0
1650990840000|2022-04-26 16:34:00|443.57|441.17|443.42|441.02|443.57|441.17|443.42|441.02|0
1650990850000|2022-04-26 16:34:10|443.72|441.32|443.87|441.47|444.17|441.77|443.72|441.32|0
1650990860000|2022-04-26 16:34:20|444.02|441.62|444.02|441.62|444.1|441.7|444.02|441.62|0
1650990870000|2022-04-26 16:34:30|444.32|441.92|444.1|441.7|444.32|441.92|444.1|441.7|0
1650990880000|2022-04-26 16:34:40|444.32|441.92|444.32|441.92|444.47|442.07|444.32|441.92|0
1650990890000|2022-04-26 16:34:50|444.47|442.07|444.62|442.22|445.07|442.67|444.47|442.07|0
1650990900000|2022-04-26 16:35:00|444.55|442.15|444.25|441.85|444.77|442.37|444.25|441.85|0
1650990910000|2022-04-26 16:35:10|443.79|441.39|444.17|441.77|444.32|441.92|443.79|441.39|0
1650990920000|2022-04-26 16:35:20|444.02|441.62|443.72|441.32|444.02|441.62|443.57|441.17|0
1650990930000|2022-04-26 16:35:30|443.87|441.47|443.57|441.17|443.87|441.47|443.57|441.17|0
1650990940000|2022-04-26 16:35:40|443.72|441.32|443.49|441.09|443.72|441.32|443.49|441.09|0
1650990950000|2022-04-26 16:35:50|443.87|441.47|443.72|441.32|443.87|441.47|443.72|441.32|0
1650990960000|2022-04-26 16:36:00|443.87|441.47|443.72|441.32|443.87|441.47|443.57|441.17|0
1650990970000|2022-04-26 16:36:10|443.57|441.17|444.17|441.77|444.17|441.77|443.57|441.17|0
1650990980000|2022-04-26 16:36:20|444.02|441.62|443.72|441.32|444.02|441.62|443.72|441.32|0
1650990990000|2022-04-26 16:36:30|443.87|441.47|444.02|441.62|444.02|441.62|443.72|441.32|0
1650991000000|2022-04-26 16:36:40|444.17|441.77|444.32|441.92|444.32|441.92|444.17|441.77|0
1650991010000|2022-04-26 16:36:50|444.47|442.07|444.47|442.07|444.47|442.07|444.17|441.77|0
1650991020000|2022-04-26 16:37:00|444.55|442.15|444.62|442.22|444.77|442.37|444.55|442.15|0
1650991030000|2022-04-26 16:37:10|445.07|442.67|445.37|442.97|445.37|442.97|445.07|442.67|0
1650991040000|2022-04-26 16:37:20|445.22|442.82|445.83|443.43|445.83|443.43|445.22|442.82|0
1650991050000|2022-04-26 16:37:30|445.98|443.58|446.58|444.18|447.04|444.64|445.98|443.58|0
1650991060000|2022-04-26 16:37:40|446.88|444.48|447.04|444.64|447.04|444.64|446.88|444.48|0
1650991070000|2022-04-26 16:37:50|446.88|444.48|447.42|445.02|447.64|445.24|446.88|444.48|0
1650991080000|2022-04-26 16:38:00|447.49|445.09|447.79|445.39|447.79|445.39|447.49|445.09|0
1650991090000|2022-04-26 16:38:10|447.94|445.54|447.94|445.54|447.94|445.54|447.79|445.39|0
1650991100000|2022-04-26 16:38:20|448.1|445.7|448.4|446|448.4|446|448.1|445.7|0
1650991110000|2022-04-26 16:38:30|447.94|445.54|448.1|445.7|448.1|445.7|447.94|445.54|0
1650991120000|2022-04-26 16:38:40|448.17|445.77|448.48|446.08|448.48|446.08|448.1|445.7|0
1650991130000|2022-04-26 16:38:50|448.4|446|448.55|446.15|448.55|446.15|448.4|446|0
1650991140000|2022-04-26 16:39:00|448.7|446.3|447.79|445.39|448.7|446.3|447.79|445.39|0
1650991150000|2022-04-26 16:39:10|448.25|445.85|448.1|445.7|448.55|446.15|448.1|445.7|0
1650991160000|2022-04-26 16:39:20|447.94|445.54|448.4|446|448.7|446.3|447.94|445.54|0
1650991170000|2022-04-26 16:39:30|448.7|446.3|448.55|446.15|448.7|446.3|448.4|446|0
1650991180000|2022-04-26 16:39:40|448.4|446|448.25|445.85|448.48|446.08|448.25|445.85|0
1650991190000|2022-04-26 16:39:50|448.4|446|448.25|445.85|448.55|446.15|448.25|445.85|0
1650991200000|2022-04-26 16:40:00|448.1|445.7|448.4|446|448.4|446|447.94|445.54|0
1650991210000|2022-04-26 16:40:10|448.85|446.45|448.4|446|448.85|446.45|448.4|446|0
1650991220000|2022-04-26 16:40:20|448.55|446.15|447.94|445.54|448.55|446.15|447.94|445.54|0
1650991230000|2022-04-26 16:40:30|448.17|445.77|448.25|445.85|448.4|446|448.17|445.77|0
1650991240000|2022-04-26 16:40:40|448.09|445.69|448.55|446.15|448.7|446.3|448.09|445.69|0
1650991250000|2022-04-26 16:40:50|448.4|446|448.09|445.69|448.4|446|448.09|445.69|0
1650991260000|2022-04-26 16:41:00|447.49|445.09|447.64|445.24|447.64|445.24|447.49|445.09|0
1650991270000|2022-04-26 16:41:10|447.79|445.39|449|446.6|449|446.6|447.79|445.39|0
1650991280000|2022-04-26 16:41:20|448.85|446.45|448.4|446|448.85|446.45|448.4|446|0
1650991290000|2022-04-26 16:41:30|448.25|445.85|447.79|445.39|448.25|445.85|447.79|445.39|0
1650991300000|2022-04-26 16:41:40|447.49|445.09|447.64|445.24|447.64|445.24|447.49|445.09|0
1650991310000|2022-04-26 16:41:50|447.34|444.94|446.88|444.48|447.34|444.94|446.73|444.33|0
1650991320000|2022-04-26 16:42:00|447.49|445.09|446.73|444.33|447.79|445.39|446.73|444.33|0
1650991330000|2022-04-26 16:42:10|446.58|444.18|446.58|444.18|446.58|444.18|445.98|443.58|0
1650991340000|2022-04-26 16:42:20|446.43|444.03|446.58|444.18|446.58|444.18|446.28|443.88|0
1650991350000|2022-04-26 16:42:30|446.73|444.33|446.73|444.33|446.88|444.48|446.73|444.33|0
1650991360000|2022-04-26 16:42:40|447.03|444.63|446.73|444.33|447.03|444.63|446.43|444.03|0
1650991370000|2022-04-26 16:42:50|446.88|444.48|447.49|445.09|447.64|445.24|446.88|444.48|0
1650991380000|2022-04-26 16:43:00|447.57|445.17|447.49|445.09|447.64|445.24|447.49|445.09|0
1650991390000|2022-04-26 16:43:10|447.79|445.39|447.94|445.54|448.09|445.69|447.79|445.39|0
1650991400000|2022-04-26 16:43:20|447.79|445.39|447.19|444.79|447.79|445.39|447.19|444.79|0
1650991410000|2022-04-26 16:43:30|447.03|444.63|447.72|445.32|447.79|445.39|447.03|444.63|0
1650991420000|2022-04-26 16:43:40|447.64|445.24|447.03|444.63|447.64|445.24|447.03|444.63|0
1650991430000|2022-04-26 16:43:50|447.18|444.78|446.58|444.18|447.18|444.78|446.58|444.18|0
1650991440000|2022-04-26 16:44:00|446.73|444.33|447.03|444.63|447.03|444.63|446.58|444.18|0
1650991450000|2022-04-26 16:44:10|447.34|444.94|447.34|444.94|447.34|444.94|447.34|444.94|0
1650991460000|2022-04-26 16:44:20|447.49|445.09|447.18|444.78|447.49|445.09|447.18|444.78|0
1650991470000|2022-04-26 16:44:30|447.34|444.94|447.49|445.09|447.64|445.24|447.34|444.94|0
1650991480000|2022-04-26 16:44:40|447.64|445.24|447.03|444.63|447.79|445.39|447.03|444.63|0
1650991490000|2022-04-26 16:44:50|447.18|444.78|447.64|445.24|447.64|445.24|447.18|444.78|0
1650991500000|2022-04-26 16:45:00|447.79|445.39|447.64|445.24|447.94|445.54|447.64|445.24|0
1650991510000|2022-04-26 16:45:10|448.09|445.69|448.55|446.15|448.55|446.15|448.09|445.69|0
1650991520000|2022-04-26 16:45:20|448.4|446|449.15|446.75|449.15|446.75|448.4|446|0
1650991530000|2022-04-26 16:45:30|449.31|446.91|449.31|446.91|449.31|446.91|449.15|446.75|0
1650991540000|2022-04-26 16:45:40|449|446.6|449|446.6|449.15|446.75|448.85|446.45|0
1650991550000|2022-04-26 16:45:50|448.85|446.45|448.85|446.45|449|446.6|448.85|446.45|0
1650991560000|2022-04-26 16:46:00|448.93|446.53|449|446.6|449.15|446.75|448.93|446.53|0
1650991570000|2022-04-26 16:46:10|449.46|447.06|449.91|447.51|449.91|447.51|449.46|447.06|0
1650991580000|2022-04-26 16:46:20|449.61|447.21|449.61|447.21|449.76|447.36|449.61|447.21|0
1650991590000|2022-04-26 16:46:30|449.15|446.75|449.15|446.75|449.15|446.75|449|446.6|0
1650991600000|2022-04-26 16:46:40|449.31|446.91|449.61|447.21|449.61|447.21|449.31|446.91|0
1650991610000|2022-04-26 16:46:50|449.31|446.91|449.46|447.06|449.54|447.14|449.31|446.91|0
1650991620000|2022-04-26 16:47:00|449.61|447.21|450.37|447.97|450.37|447.97|449.61|447.21|0
1650991630000|2022-04-26 16:47:10|450.52|448.12|450.52|448.12|450.83|448.43|450.37|447.97|0
1650991640000|2022-04-26 16:47:20|450.37|447.97|449.76|447.36|450.37|447.97|449.76|447.36|0
1650991650000|2022-04-26 16:47:30|450.07|447.67|450.07|447.67|450.37|447.97|450.07|447.67|0
1650991660000|2022-04-26 16:47:40|449.91|447.51|450.22|447.82|450.22|447.82|449.91|447.51|0
1650991670000|2022-04-26 16:47:50|450.52|448.12|450.22|447.82|450.52|448.12|450.22|447.82|0
1650991680000|2022-04-26 16:48:00|450.06|447.66|450.06|447.66|450.22|447.82|449.91|447.51|0
1650991690000|2022-04-26 16:48:10|449.91|447.51|449.31|446.91|449.91|447.51|449.31|446.91|0
1650991700000|2022-04-26 16:48:20|449.15|446.75|449|446.6|449.31|446.91|449|446.6|0
1650991710000|2022-04-26 16:48:30|448.85|446.45|449.61|447.21|449.61|447.21|448.85|446.45|0
1650991720000|2022-04-26 16:48:40|449.46|447.06|449.46|447.06|449.91|447.51|449.46|447.06|0
1650991730000|2022-04-26 16:48:50|449.91|447.51|450.06|447.66|450.22|447.82|449.91|447.51|0
1650991740000|2022-04-26 16:49:00|449.99|447.59|449.46|447.06|449.99|447.59|449.46|447.06|0
1650991750000|2022-04-26 16:49:10|449.15|446.75|449.61|447.21|449.61|447.21|449.15|446.75|0
1650991760000|2022-04-26 16:49:20|450.06|447.66|450.37|447.97|450.37|447.97|449.91|447.51|0
1650991770000|2022-04-26 16:49:30|450.52|448.12|449.91|447.51|450.52|448.12|449.91|447.51|0
1650991780000|2022-04-26 16:49:40|449.61|447.21|449.61|447.21|449.76|447.36|449.61|447.21|0
1650991790000|2022-04-26 16:49:50|450.22|447.82|450.22|447.82|450.37|447.97|450.22|447.82|0
1650991800000|2022-04-26 16:50:00|450.06|447.66|450.06|447.66|450.06|447.66|449.61|447.21|0
1650991810000|2022-04-26 16:50:10|450.22|447.82|450.06|447.66|450.37|447.97|450.06|447.66|0
1650991820000|2022-04-26 16:50:20|449.91|447.51|449.84|447.44|449.91|447.51|449.76|447.36|0
1650991830000|2022-04-26 16:50:30|449.61|447.21|449.46|447.06|449.61|447.21|449.46|447.06|0
1650991840000|2022-04-26 16:50:40|449.54|447.14|449.46|447.06|449.54|447.14|449.46|447.06|0
1650991850000|2022-04-26 16:50:50|449.61|447.21|449.15|446.75|449.61|447.21|449.15|446.75|0
1650991860000|2022-04-26 16:51:00|449.3|446.9|449.15|446.75|449.3|446.9|448.78|446.38|0
1650991870000|2022-04-26 16:51:10|449.3|446.9|449|446.6|449.3|446.9|448.78|446.38|0
1650991880000|2022-04-26 16:51:20|448.55|446.15|447.33|444.93|448.7|446.3|447.33|444.93|0
1650991890000|2022-04-26 16:51:30|447.64|445.24|447.48|445.08|447.79|445.39|447.48|445.08|0
1650991900000|2022-04-26 16:51:40|447.41|445.01|447.64|445.24|447.64|445.24|447.18|444.78|0
1650991910000|2022-04-26 16:51:50|447.94|445.54|447.18|444.78|447.94|445.54|447.18|444.78|0
1650991920000|2022-04-26 16:52:00|446.73|444.33|447.48|445.08|447.48|445.08|446.73|444.33|0
1650991930000|2022-04-26 16:52:10|447.79|445.39|447.18|444.78|447.79|445.39|447.18|444.78|0
1650991940000|2022-04-26 16:52:20|446.65|444.25|446.27|443.87|446.65|444.25|445.97|443.57|0
1650991950000|2022-04-26 16:52:30|446.42|444.02|446.88|444.48|447.03|444.63|446.42|444.02|0
1650991960000|2022-04-26 16:52:40|446.73|444.33|446.58|444.18|446.88|444.48|446.58|444.18|0
1650991970000|2022-04-26 16:52:50|446.73|444.33|446.88|444.48|446.88|444.48|446.73|444.33|0
1650991980000|2022-04-26 16:53:00|446.81|444.41|446.58|444.18|446.81|444.41|446.58|444.18|0
1650991990000|2022-04-26 16:53:10|446.88|444.48|448.39|445.99|448.39|445.99|446.58|444.18|0
1650992000000|2022-04-26 16:53:20|448.09|445.69|448.7|446.3|448.7|446.3|448.09|445.69|0
1650992010000|2022-04-26 16:53:30|448.54|446.14|449|446.6|449|446.6|448.54|446.14|0
1650992020000|2022-04-26 16:53:40|449.15|446.75|449.15|446.75|449.15|446.75|448.85|446.45|0
1650992030000|2022-04-26 16:53:50|449|446.6|448.7|446.3|449.15|446.75|448.7|446.3|0
1650992040000|2022-04-26 16:54:00|449|446.6|448.85|446.45|449.3|446.9|448.85|446.45|0
1650992050000|2022-04-26 16:54:10|449|446.6|448.39|445.99|449|446.6|448.39|445.99|0
1650992060000|2022-04-26 16:54:20|448.54|446.14|449.15|446.75|449.15|446.75|448.54|446.14|0
1650992070000|2022-04-26 16:54:30|449|446.6|449|446.6|449|446.6|448.62|446.22|0
1650992080000|2022-04-26 16:54:40|448.85|446.45|448.39|445.99|449|446.6|448.39|445.99|0
1650992090000|2022-04-26 16:54:50|448.09|445.69|447.94|445.54|448.09|445.69|447.94|445.54|0
1650992100000|2022-04-26 16:55:00|448.39|445.99|448.09|445.69|448.39|445.99|448.09|445.69|0
1650992110000|2022-04-26 16:55:10|448.24|445.84|448.39|445.99|448.54|446.14|448.24|445.84|0
1650992120000|2022-04-26 16:55:20|447.94|445.54|448.24|445.84|448.24|445.84|447.94|445.54|0
1650992130000|2022-04-26 16:55:30|448.39|445.99|448.62|446.22|448.62|446.22|448.39|445.99|0
1650992140000|2022-04-26 16:55:40|448.54|446.14|448.54|446.14|448.54|446.14|448.32|445.92|0
1650992150000|2022-04-26 16:55:50|448.7|446.3|447.79|445.39|448.7|446.3|447.79|445.39|0
1650992160000|2022-04-26 16:56:00|447.94|445.54|447.94|445.54|447.94|445.54|447.94|445.54|0
1650992170000|2022-04-26 16:56:10|448.09|445.69|448.39|445.99|448.39|445.99|447.79|445.39|0
1650992180000|2022-04-26 16:56:20|448.85|446.45|448.54|446.14|448.85|446.45|448.54|446.14|0
1650992190000|2022-04-26 16:56:30|448.24|445.84|448.24|445.84|448.24|445.84|448.24|445.84|0
1650992200000|2022-04-26 16:56:40|447.79|445.39|447.71|445.31|447.79|445.39|447.63|445.23|0
1650992210000|2022-04-26 16:56:50|447.63|445.23|447.94|445.54|447.94|445.54|447.63|445.23|0
1650992220000|2022-04-26 16:57:00|447.79|445.39|447.79|445.39|447.94|445.54|447.79|445.39|0
1650992230000|2022-04-26 16:57:10|447.48|445.08|447.33|444.93|447.48|445.08|446.88|444.48|0
1650992240000|2022-04-26 16:57:20|447.18|444.78|446.88|444.48|447.33|444.93|446.88|444.48|0
1650992250000|2022-04-26 16:57:30|447.03|444.63|446.5|444.1|447.03|444.63|446.5|444.1|0
1650992260000|2022-04-26 16:57:40|445.97|443.57|443.1|440.7|445.97|443.57|443.1|440.7|0
1650992270000|2022-04-26 16:57:50|442.8|440.4|440.85|438.45|442.8|440.4|440.85|438.45|0
1650992280000|2022-04-26 16:58:00|440.7|438.3|440.4|438|440.7|438.3|440.4|438|0
1650992290000|2022-04-26 16:58:10|440.85|438.45|442.2|439.8|442.2|439.8|440.85|438.45|0
1650992300000|2022-04-26 16:58:20|442.95|440.55|443.41|441.01|443.41|441.01|442.95|440.55|0
1650992310000|2022-04-26 16:58:30|443.56|441.16|443.1|440.7|443.56|441.16|442.95|440.55|0
1650992320000|2022-04-26 16:58:40|442.2|439.8|443.41|441.01|443.41|441.01|442.2|439.8|0
1650992330000|2022-04-26 16:58:50|443.56|441.16|443.41|441.01|443.71|441.31|443.41|441.01|0
1650992340000|2022-04-26 16:59:00|443.56|441.16|443.56|441.16|444.01|441.61|443.56|441.16|0
1650992350000|2022-04-26 16:59:10|443.25|440.85|443.71|441.31|443.71|441.31|443.1|440.7|0
1650992360000|2022-04-26 16:59:20|443.1|440.7|442.65|440.25|443.1|440.7|442.65|440.25|0
1650992370000|2022-04-26 16:59:30|442.05|439.65|441.6|439.2|442.2|439.8|441.6|439.2|0
1650992380000|2022-04-26 16:59:40|441.45|439.05|441.45|439.05|441.6|439.2|441.3|438.9|0
1650992390000|2022-04-26 16:59:50|441.15|438.75|440.7|438.3|441.15|438.75|440.7|438.3|0
1650992400000|2022-04-26 17:00:00|440.85|438.45|441.45|439.05|441.45|439.05|440.85|438.45|0
1650992410000|2022-04-26 17:00:10|441.6|439.2|442.2|439.8|442.2|439.8|441.6|439.2|0
1650992420000|2022-04-26 17:00:20|442.5|440.1|442.2|439.8|442.65|440.25|442.2|439.8|0
1650992430000|2022-04-26 17:00:30|442.5|440.1|442.5|440.1|442.65|440.25|442.5|440.1|0
1650992440000|2022-04-26 17:00:40|442.8|440.4|443.1|440.7|443.1|440.7|442.65|440.25|0
1650992450000|2022-04-26 17:00:50|442.95|440.55|443.25|440.85|443.25|440.85|442.95|440.55|0
1650992460000|2022-04-26 17:01:00|443.4|441|443.71|441.31|443.71|441.31|443.25|440.85|0
1650992470000|2022-04-26 17:01:10|444.01|441.61|444.16|441.76|444.16|441.76|444.01|441.61|0
1650992480000|2022-04-26 17:01:20|444.31|441.91|444.46|442.06|444.61|442.21|444.31|441.91|0
1650992490000|2022-04-26 17:01:30|444.61|442.21|444.61|442.21|444.61|442.21|444.46|442.06|0
1650992500000|2022-04-26 17:01:40|444.76|442.36|445.36|442.96|445.36|442.96|444.76|442.36|0
1650992510000|2022-04-26 17:01:50|444.76|442.36|445.51|443.11|445.51|443.11|444.76|442.36|0
1650992520000|2022-04-26 17:02:00|445.36|442.96|447.38|444.98|447.38|444.98|445.36|442.96|0
1650992530000|2022-04-26 17:02:10|444.06|441.66|444.37|441.97|444.37|441.97|444.06|441.66|0
1650992540000|2022-04-26 17:02:20|445.28|442.88|445.43|443.03|445.43|443.03|445.28|442.88|0
1650992550000|2022-04-26 17:02:30|445.89|443.49|448.14|445.74|448.14|445.74|445.89|443.49|0
1650992560000|2022-04-26 17:02:40|449.65|447.25|450.26|447.86|450.26|447.86|449.65|447.25|0
1650992570000|2022-04-26 17:02:50|450.11|447.71|450.26|447.86|450.56|448.16|450.11|447.71|0
1650992580000|2022-04-26 17:03:00|449.8|447.4|450.19|447.79|450.26|447.86|449.8|447.4|0
1650992590000|2022-04-26 17:03:10|450.26|447.86|450.71|448.31|450.71|448.31|450.11|447.71|0
1650992600000|2022-04-26 17:03:20|450.87|448.47|450.64|448.24|450.87|448.47|450.34|447.94|0
1650992610000|2022-04-26 17:03:30|450.11|447.71|450.26|447.86|450.56|448.16|450.11|447.71|0
1650992620000|2022-04-26 17:03:40|450.56|448.16|450.56|448.16|450.71|448.31|450.56|448.16|0
1650992630000|2022-04-26 17:03:50|451.17|448.77|450.87|448.47|451.47|449.07|450.87|448.47|0
1650992640000|2022-04-26 17:04:00|451.17|448.77|452.08|449.68|452.08|449.68|451.17|448.77|0
1650992650000|2022-04-26 17:04:10|451.78|449.38|451.93|449.53|452.16|449.76|451.78|449.38|0
1650992660000|2022-04-26 17:04:20|451.78|449.38|452.54|450.14|452.54|450.14|451.63|449.23|0
1650992670000|2022-04-26 17:04:30|452.23|449.83|451.63|449.23|452.23|449.83|451.63|449.23|0
1650992680000|2022-04-26 17:04:40|451.17|448.77|451.32|448.92|451.4|449|451.17|448.77|0
1650992690000|2022-04-26 17:04:50|451.63|449.23|451.63|449.23|451.93|449.53|451.63|449.23|0
1650992700000|2022-04-26 17:05:00|451.32|448.92|451.17|448.77|451.78|449.38|451.17|448.77|0
1650992710000|2022-04-26 17:05:10|451.32|448.92|450.87|448.47|451.32|448.92|450.56|448.16|0
1650992720000|2022-04-26 17:05:20|450.56|448.16|451.02|448.62|451.02|448.62|450.56|448.16|0
1650992730000|2022-04-26 17:05:30|451.17|448.77|451.47|449.07|451.78|449.38|451.17|448.77|0
1650992740000|2022-04-26 17:05:40|450.87|448.47|451.17|448.77|451.17|448.77|450.86|448.46|0
1650992750000|2022-04-26 17:05:50|451.32|448.92|451.78|449.38|451.78|449.38|451.32|448.92|0
1650992760000|2022-04-26 17:06:00|451.93|449.53|451.17|448.77|451.93|449.53|451.02|448.62|0
1650992770000|2022-04-26 17:06:10|450.86|448.46|450.94|448.54|451.17|448.77|450.56|448.16|0
1650992780000|2022-04-26 17:06:20|450.86|448.46|451.02|448.62|451.17|448.77|450.86|448.46|0
1650992790000|2022-04-26 17:06:30|450.56|448.16|450.56|448.16|450.71|448.31|450.56|448.16|0
1650992800000|2022-04-26 17:06:40|450.34|447.94|450.86|448.46|450.86|448.46|450.34|447.94|0
1650992810000|2022-04-26 17:06:50|451.17|448.77|451.47|449.07|451.47|449.07|451.17|448.77|0
1650992820000|2022-04-26 17:07:00|451.32|448.92|451.32|448.92|451.47|449.07|451.32|448.92|0
1650992830000|2022-04-26 17:07:10|451.47|449.07|451.32|448.92|451.47|449.07|451.1|448.7|0
1650992840000|2022-04-26 17:07:20|451.47|449.07|450.86|448.46|451.47|449.07|450.86|448.46|0
1650992850000|2022-04-26 17:07:30|450.56|448.16|450.34|447.94|450.56|448.16|450.11|447.71|0
1650992860000|2022-04-26 17:07:40|450.56|448.16|450.11|447.71|451.02|448.62|450.11|447.71|0
1650992870000|2022-04-26 17:07:50|450.26|447.86|451.02|448.62|451.09|448.69|450.26|447.86|0
1650992880000|2022-04-26 17:08:00|450.56|448.16|449.65|447.25|450.56|448.16|449.65|447.25|0
1650992890000|2022-04-26 17:08:10|449.95|447.55|449.95|447.55|450.11|447.71|449.8|447.4|0
1650992900000|2022-04-26 17:08:20|450.03|447.63|450.56|448.16|450.56|448.16|450.03|447.63|0
1650992910000|2022-04-26 17:08:30|450.71|448.31|450.64|448.24|450.71|448.31|450.56|448.16|0
1650992920000|2022-04-26 17:08:40|450.41|448.01|449.95|447.55|450.41|448.01|449.95|447.55|0
1650992930000|2022-04-26 17:08:50|450.1|447.7|450.26|447.86|450.26|447.86|450.1|447.7|0
1650992940000|2022-04-26 17:09:00|450.71|448.31|451.02|448.62|451.02|448.62|450.71|448.31|0
1650992950000|2022-04-26 17:09:10|451.17|448.77|451.32|448.92|451.32|448.92|451.02|448.62|0
1650992960000|2022-04-26 17:09:20|451.47|449.07|451.02|448.62|451.47|449.07|450.71|448.31|0
1650992970000|2022-04-26 17:09:30|451.17|448.77|451.32|448.92|451.4|449|451.17|448.77|0
1650992980000|2022-04-26 17:09:40|451.17|448.77|450.86|448.46|451.17|448.77|450.86|448.46|0
1650992990000|2022-04-26 17:09:50|451.32|448.92|451.17|448.77|451.32|448.92|451.17|448.77|0
1650993000000|2022-04-26 17:10:00|451.32|448.92|451.62|449.22|451.78|449.38|451.32|448.92|0
1650993010000|2022-04-26 17:10:10|451.47|449.07|450.86|448.46|451.77|449.37|450.86|448.46|0
1650993020000|2022-04-26 17:10:20|451.32|448.92|451.77|449.37|451.77|449.37|451.32|448.92|0
1650993030000|2022-04-26 17:10:30|452.08|449.68|452.08|449.68|452.08|449.68|452.01|449.61|0
1650993040000|2022-04-26 17:10:40|452.23|449.83|452.38|449.98|452.38|449.98|452.23|449.83|0
1650993050000|2022-04-26 17:10:50|452.31|449.91|452.08|449.68|452.31|449.91|452.01|449.61|0
1650993060000|2022-04-26 17:11:00|451.93|449.53|451.17|448.77|451.93|449.53|451.17|448.77|0
1650993070000|2022-04-26 17:11:10|451.32|448.92|451.62|449.22|451.77|449.37|451.32|448.92|0
1650993080000|2022-04-26 17:11:20|451.47|449.07|451.62|449.22|451.62|449.22|451.47|449.07|0
1650993090000|2022-04-26 17:11:30|451.55|449.15|451.01|448.61|451.55|449.15|451.01|448.61|0
1650993100000|2022-04-26 17:11:40|450.71|448.31|450.56|448.16|450.86|448.46|450.56|448.16|0
1650993110000|2022-04-26 17:11:50|450.64|448.24|451.47|449.07|451.47|449.07|450.64|448.24|0
1650993120000|2022-04-26 17:12:00|451.62|449.22|451.62|449.22|451.62|449.22|451.55|449.15|0
1650993130000|2022-04-26 17:12:10|451.77|449.37|451.17|448.77|451.93|449.53|451.17|448.77|0
1650993140000|2022-04-26 17:12:20|451.01|448.61|451.01|448.61|451.17|448.77|451.01|448.61|0
1650993150000|2022-04-26 17:12:30|450.86|448.46|451.32|448.92|451.32|448.92|450.71|448.31|0
1650993160000|2022-04-26 17:12:40|451.17|448.77|450.86|448.46|451.17|448.77|450.86|448.46|0
1650993170000|2022-04-26 17:12:50|450.79|448.39|450.86|448.46|450.86|448.46|450.71|448.31|0
1650993180000|2022-04-26 17:13:00|450.64|448.24|450.41|448.01|450.64|448.24|450.25|447.85|0
1650993190000|2022-04-26 17:13:10|450.71|448.31|451.32|448.92|451.32|448.92|450.71|448.31|0
1650993200000|2022-04-26 17:13:20|451.47|449.07|451.47|449.07|451.47|449.07|451.32|448.92|0
1650993210000|2022-04-26 17:13:30|451.77|449.37|451.77|449.37|451.93|449.53|451.77|449.37|0
1650993220000|2022-04-26 17:13:40|451.93|449.53|451.85|449.45|451.93|449.53|451.85|449.45|0
1650993230000|2022-04-26 17:13:50|451.93|449.53|452.38|449.98|452.38|449.98|451.93|449.53|0
1650993240000|2022-04-26 17:14:00|452.08|449.68|452.53|450.13|452.53|450.13|452.08|449.68|0
1650993250000|2022-04-26 17:14:10|453.45|451.05|453.14|450.74|453.45|451.05|453.14|450.74|0
1650993260000|2022-04-26 17:14:20|452.99|450.59|453.45|451.05|453.45|451.05|452.99|450.59|0
1650993270000|2022-04-26 17:14:30|453.6|451.2|453.75|451.35|454.06|451.66|453.6|451.2|0
1650993280000|2022-04-26 17:14:40|453.6|451.2|453.75|451.35|453.75|451.35|453.45|451.05|0
1650993290000|2022-04-26 17:14:50|453.91|451.51|454.52|452.12|454.52|452.12|453.91|451.51|0
1650993300000|2022-04-26 17:15:00|454.67|452.27|454.97|452.57|454.97|452.57|454.36|451.96|0
1650993310000|2022-04-26 17:15:10|454.82|452.42|454.52|452.12|454.97|452.57|454.36|451.96|0
1650993320000|2022-04-26 17:15:20|454.67|452.27|454.36|451.96|454.82|452.42|454.36|451.96|0
1650993330000|2022-04-26 17:15:30|454.06|451.66|453.45|451.05|454.06|451.66|453.45|451.05|0
1650993340000|2022-04-26 17:15:40|453.14|450.74|453.6|451.2|453.6|451.2|453.14|450.74|0
1650993350000|2022-04-26 17:15:50|453.75|451.35|454.06|451.66|454.06|451.66|453.75|451.35|0
1650993360000|2022-04-26 17:16:00|453.75|451.35|454.52|452.12|454.52|452.12|453.75|451.35|0
1650993370000|2022-04-26 17:16:10|454.36|451.96|454.36|451.96|454.36|451.96|454.21|451.81|0
1650993380000|2022-04-26 17:16:20|454.51|452.11|454.67|452.27|454.67|452.27|454.36|451.96|0
1650993390000|2022-04-26 17:16:30|454.82|452.42|454.82|452.42|454.97|452.57|454.82|452.42|0
1650993400000|2022-04-26 17:16:40|454.97|452.57|454.67|452.27|454.97|452.57|454.67|452.27|0
1650993410000|2022-04-26 17:16:50|454.51|452.11|454.9|452.5|454.9|452.5|454.36|451.96|0
1650993420000|2022-04-26 17:17:00|454.82|452.42|455.13|452.73|455.13|452.73|454.82|452.42|0
1650993430000|2022-04-26 17:17:10|454.97|452.57|454.67|452.27|454.97|452.57|454.51|452.11|0
1650993440000|2022-04-26 17:17:20|454.97|452.57|455.05|452.65|455.28|452.88|454.97|452.57|0
1650993450000|2022-04-26 17:17:30|454.82|452.42|454.97|452.57|455.13|452.73|454.82|452.42|0
1650993460000|2022-04-26 17:17:40|454.67|452.27|454.97|452.57|454.97|452.57|454.67|452.27|0
1650993470000|2022-04-26 17:17:50|455.28|452.88|454.97|452.57|455.58|453.18|454.97|452.57|0
1650993480000|2022-04-26 17:18:00|455.28|452.88|455.58|453.18|455.58|453.18|455.28|452.88|0
1650993490000|2022-04-26 17:18:10|455.43|453.03|455.74|453.34|455.74|453.34|455.43|453.03|0
1650993500000|2022-04-26 17:18:20|455.58|453.18|455.58|453.18|455.58|453.18|455.28|452.88|0
1650993510000|2022-04-26 17:18:30|455.43|453.03|455.43|453.03|455.58|453.18|455.43|453.03|0
1650993520000|2022-04-26 17:18:40|455.28|452.88|455.43|453.03|455.58|453.18|455.28|452.88|0
1650993530000|2022-04-26 17:18:50|455.58|453.18|455.74|453.34|455.89|453.49|455.58|453.18|0
1650993540000|2022-04-26 17:19:00|455.89|453.49|455.89|453.49|456.2|453.8|455.89|453.49|0
1650993550000|2022-04-26 17:19:10|456.2|453.8|456.2|453.8|456.5|454.1|456.2|453.8|0
1650993560000|2022-04-26 17:19:20|456.65|454.25|457.11|454.71|457.11|454.71|456.65|454.25|0
1650993570000|2022-04-26 17:19:30|456.96|454.56|456.65|454.25|457.11|454.71|456.65|454.25|0
1650993580000|2022-04-26 17:19:40|456.5|454.1|456.5|454.1|456.5|454.1|456.35|453.95|0
1650993590000|2022-04-26 17:19:50|456.65|454.25|457.11|454.71|457.27|454.87|456.65|454.25|0
1650993600000|2022-04-26 17:20:00|457.42|455.02|457.27|454.87|457.42|455.02|457.11|454.71|0
1650993610000|2022-04-26 17:20:10|456.81|454.41|456.96|454.56|456.96|454.56|456.81|454.41|0
1650993620000|2022-04-26 17:20:20|456.5|454.1|456.65|454.25|456.65|454.25|456.5|454.1|0
1650993630000|2022-04-26 17:20:30|456.96|454.56|457.27|454.87|457.27|454.87|456.96|454.56|0
1650993640000|2022-04-26 17:20:40|456.81|454.41|456.96|454.56|456.96|454.56|456.5|454.1|0
1650993650000|2022-04-26 17:20:50|457.27|454.87|457.42|455.02|457.42|455.02|457.27|454.87|0
1650993660000|2022-04-26 17:21:00|457.27|454.87|457.11|454.71|457.27|454.87|456.96|454.56|0
1650993670000|2022-04-26 17:21:10|456.96|454.56|456.65|454.25|456.96|454.56|456.65|454.25|0
1650993680000|2022-04-26 17:21:20|456.96|454.56|457.73|455.33|457.73|455.33|456.96|454.56|0
1650993690000|2022-04-26 17:21:30|457.42|455.02|456.96|454.56|457.42|455.02|456.96|454.56|0
1650993700000|2022-04-26 17:21:40|456.81|454.41|456.35|453.95|456.81|454.41|456.35|453.95|0
1650993710000|2022-04-26 17:21:50|456.5|454.1|456.81|454.41|456.81|454.41|456.5|454.1|0
1650993720000|2022-04-26 17:22:00|456.65|454.25|457.42|455.02|457.42|455.02|456.65|454.25|0
1650993730000|2022-04-26 17:22:10|457.73|455.33|457.73|455.33|457.73|455.33|457.73|455.33|0
1650993740000|2022-04-26 17:22:20|457.42|455.02|457.88|455.48|457.88|455.48|457.42|455.02|0
1650993750000|2022-04-26 17:22:30|457.73|455.33|457.57|455.17|457.73|455.33|457.57|455.17|0
1650993760000|2022-04-26 17:22:40|457.88|455.48|457.57|455.17|458.03|455.63|457.57|455.17|0
1650993770000|2022-04-26 17:22:50|457.73|455.33|458.34|455.94|458.34|455.94|457.73|455.33|0
1650993780000|2022-04-26 17:23:00|458.03|455.63|458.19|455.79|458.19|455.79|457.88|455.48|0
1650993790000|2022-04-26 17:23:10|458.34|455.94|458.8|456.4|458.95|456.55|458.34|455.94|0
1650993800000|2022-04-26 17:23:20|458.95|456.55|458.95|456.55|459.03|456.63|458.95|456.55|0
1650993810000|2022-04-26 17:23:30|459.11|456.71|459.11|456.71|459.26|456.86|459.11|456.71|0
1650993820000|2022-04-26 17:23:40|459.03|456.63|458.65|456.25|459.03|456.63|458.65|456.25|0
1650993830000|2022-04-26 17:23:50|458.8|456.4|459.11|456.71|459.11|456.71|458.8|456.4|0
1650993840000|2022-04-26 17:24:00|458.95|456.55|458.8|456.4|458.95|456.55|458.8|456.4|0
1650993850000|2022-04-26 17:24:10|458.95|456.55|458.65|456.25|458.95|456.55|458.65|456.25|0
1650993860000|2022-04-26 17:24:20|458.49|456.09|458.49|456.09|458.65|456.25|458.49|456.09|0
1650993870000|2022-04-26 17:24:30|458.65|456.25|458.8|456.4|458.95|456.55|458.65|456.25|0
1650993880000|2022-04-26 17:24:40|458.65|456.25|458.95|456.55|458.95|456.55|458.65|456.25|0
1650993890000|2022-04-26 17:24:50|459.11|456.71|459.11|456.71|459.11|456.71|458.95|456.55|0
1650993900000|2022-04-26 17:25:00|458.95|456.55|458.8|456.4|458.95|456.55|458.8|456.4|0
1650993910000|2022-04-26 17:25:10|459.11|456.71|458.65|456.25|459.11|456.71|458.65|456.25|0
1650993920000|2022-04-26 17:25:20|458.95|456.55|458.95|456.55|458.95|456.55|458.95|456.55|0
1650993930000|2022-04-26 17:25:30|458.49|456.09|458.65|456.25|458.8|456.4|458.49|456.09|0
1650993940000|2022-04-26 17:25:40|458.49|456.09|458.18|455.78|458.49|456.09|458.18|455.78|0
1650993950000|2022-04-26 17:25:50|458.49|456.09|458.64|456.24|458.64|456.24|458.49|456.09|0
1650993960000|2022-04-26 17:26:00|458.8|456.4|458.64|456.24|458.8|456.4|458.57|456.17|0
1650993970000|2022-04-26 17:26:10|458.49|456.09|458.34|455.94|458.49|456.09|458.34|455.94|0
1650993980000|2022-04-26 17:26:20|458.18|455.78|458.03|455.63|458.18|455.78|458.03|455.63|0
1650993990000|2022-04-26 17:26:30|457.88|455.48|458.18|455.78|458.18|455.78|457.88|455.48|0
1650994000000|2022-04-26 17:26:40|458.42|456.02|458.18|455.78|458.49|456.09|458.18|455.78|0
1650994010000|2022-04-26 17:26:50|458.8|456.4|459.11|456.71|459.11|456.71|458.8|456.4|0
1650994020000|2022-04-26 17:27:00|459.26|456.86|458.95|456.55|459.26|456.86|458.95|456.55|0
1650994030000|2022-04-26 17:27:10|459.11|456.71|458.49|456.09|459.11|456.71|458.49|456.09|0
1650994040000|2022-04-26 17:27:20|458.64|456.24|458.95|456.55|458.95|456.55|458.64|456.24|0
1650994050000|2022-04-26 17:27:30|458.64|456.24|458.49|456.09|458.64|456.24|458.49|456.09|0
1650994060000|2022-04-26 17:27:40|458.64|456.24|458.64|456.24|458.8|456.4|458.64|456.24|0
1650994070000|2022-04-26 17:27:50|458.8|456.4|458.49|456.09|458.8|456.4|458.49|456.09|0
1650994080000|2022-04-26 17:28:00|458.8|456.4|458.8|456.4|458.95|456.55|458.8|456.4|0
1650994090000|2022-04-26 17:28:10|458.64|456.24|458.34|455.94|458.64|456.24|458.34|455.94|0
1650994100000|2022-04-26 17:28:20|458.49|456.09|458.95|456.55|458.95|456.55|458.49|456.09|0
1650994110000|2022-04-26 17:28:30|458.8|456.4|458.95|456.55|458.95|456.55|458.8|456.4|0
1650994120000|2022-04-26 17:28:40|458.8|456.4|460.64|458.24|460.95|458.55|458.8|456.4|0
1650994130000|2022-04-26 17:28:50|460.33|457.93|456.96|454.56|460.33|457.93|456.96|454.56|0
1650994140000|2022-04-26 17:29:00|456.73|454.33|458.51|456.11|458.51|456.11|456.73|454.33|0
1650994150000|2022-04-26 17:29:10|458.82|456.42|459.59|457.19|459.59|457.19|458.82|456.42|0
1650994160000|2022-04-26 17:29:20|459.89|457.49|459.59|457.19|459.89|457.49|459.28|456.88|0
1650994170000|2022-04-26 17:29:30|459.43|457.03|459.12|456.72|459.43|457.03|459.12|456.72|0
1650994180000|2022-04-26 17:29:40|459.28|456.88|459.12|456.72|459.28|456.88|459.12|456.72|0
1650994190000|2022-04-26 17:29:50|458.97|456.57|459.28|456.88|459.28|456.88|458.97|456.57|0
1650994200000|2022-04-26 17:30:00|459.59|457.19|459.28|456.88|459.74|457.34|459.28|456.88|0
1650994210000|2022-04-26 17:30:10|459.59|457.19|459.74|457.34|460.05|457.65|459.59|457.19|0
1650994220000|2022-04-26 17:30:20|459.12|456.72|459.12|456.72|459.12|456.72|459.12|456.72|0
1650994230000|2022-04-26 17:30:30|459.28|456.88|460.05|457.65|460.05|457.65|459.28|456.88|0
1650994240000|2022-04-26 17:30:40|460.2|457.8|460.05|457.65|460.2|457.8|460.05|457.65|0
1650994250000|2022-04-26 17:30:50|459.97|457.57|459.74|457.34|459.97|457.57|459.74|457.34|0
1650994260000|2022-04-26 17:31:00|459.89|457.49|459.59|457.19|459.89|457.49|459.43|457.03|0
1650994270000|2022-04-26 17:31:10|459.89|457.49|459.59|457.19|459.89|457.49|459.59|457.19|0
1650994280000|2022-04-26 17:31:20|459.74|457.34|459.28|456.88|459.74|457.34|459.28|456.88|0
1650994290000|2022-04-26 17:31:30|458.97|456.57|459.74|457.34|459.74|457.34|458.97|456.57|0
1650994300000|2022-04-26 17:31:40|459.89|457.49|460.05|457.65|460.05|457.65|459.89|457.49|0
1650994310000|2022-04-26 17:31:50|460.2|457.8|460.2|457.8|460.2|457.8|460.2|457.8|0
1650994320000|2022-04-26 17:32:00|460.05|457.65|460.66|458.26|460.66|458.26|460.05|457.65|0
1650994330000|2022-04-26 17:32:10|460.82|458.42|462.05|459.65|462.05|459.65|460.82|458.42|0
1650994340000|2022-04-26 17:32:20|461.59|459.19|461.13|458.73|461.59|459.19|461.13|458.73|0
1650994350000|2022-04-26 17:32:30|461.28|458.88|462.26|459.86|462.57|460.17|461.28|458.88|0
1650994360000|2022-04-26 17:32:40|462.57|460.17|462.11|459.71|462.57|460.17|462.11|459.71|0
1650994370000|2022-04-26 17:32:50|461.49|459.09|461.03|458.63|461.49|459.09|461.03|458.63|0
1650994380000|2022-04-26 17:33:00|460.87|458.47|460.57|458.17|461.03|458.63|460.57|458.17|0
1650994390000|2022-04-26 17:33:10|459.95|457.55|459.49|457.09|460.11|457.71|459.49|457.09|0
1650994400000|2022-04-26 17:33:20|459.03|456.63|459.03|456.63|459.18|456.78|459.03|456.63|0
1650994410000|2022-04-26 17:33:30|458.72|456.32|458.88|456.48|459.03|456.63|458.72|456.32|0
1650994420000|2022-04-26 17:33:40|459.18|456.78|459.95|457.55|459.95|457.55|459.18|456.78|0
1650994430000|2022-04-26 17:33:50|460.26|457.86|460.72|458.32|460.72|458.32|460.26|457.86|0
1650994440000|2022-04-26 17:34:00|460.95|458.55|460.41|458.01|460.95|458.55|460.41|458.01|0
1650994450000|2022-04-26 17:34:10|460.26|457.86|459.95|457.55|460.57|458.17|459.95|457.55|0
1650994460000|2022-04-26 17:34:20|460.26|457.86|460.11|457.71|460.26|457.86|460.11|457.71|0
1650994470000|2022-04-26 17:34:30|459.95|457.55|460.11|457.71|460.26|457.86|459.8|457.4|0
1650994480000|2022-04-26 17:34:40|459.95|457.55|460.11|457.71|460.11|457.71|459.95|457.55|0
1650994490000|2022-04-26 17:34:50|459.64|457.24|460.11|457.71|460.11|457.71|459.64|457.24|0
1650994500000|2022-04-26 17:35:00|460.72|458.32|460.87|458.47|460.87|458.47|460.57|458.17|0
1650994510000|2022-04-26 17:35:10|461.03|458.63|460.41|458.01|461.03|458.63|460.41|458.01|0
1650994520000|2022-04-26 17:35:20|460.72|458.32|460.72|458.32|460.72|458.32|460.57|458.17|0
1650994530000|2022-04-26 17:35:30|460.57|458.17|461.18|458.78|461.34|458.94|460.57|458.17|0
1650994540000|2022-04-26 17:35:40|461.03|458.63|461.34|458.94|461.34|458.94|461.03|458.63|0
1650994550000|2022-04-26 17:35:50|461.49|459.09|461.95|459.55|461.95|459.55|461.49|459.09|0
1650994560000|2022-04-26 17:36:00|461.64|459.24|461.49|459.09|461.64|459.24|461.34|458.94|0
1650994570000|2022-04-26 17:36:10|461.34|458.94|461.95|459.55|461.95|459.55|461.34|458.94|0
1650994580000|2022-04-26 17:36:20|462.11|459.71|461.64|459.24|462.11|459.71|461.64|459.24|0
1650994590000|2022-04-26 17:36:30|461.72|459.32|461.49|459.09|461.72|459.32|461.49|459.09|0
1650994600000|2022-04-26 17:36:40|460.87|458.47|461.34|458.94|461.34|458.94|460.87|458.47|0
1650994610000|2022-04-26 17:36:50|461.49|459.09|461.49|459.09|461.49|459.09|461.34|458.94|0
1650994620000|2022-04-26 17:37:00|461.33|458.93|461.95|459.55|461.95|459.55|461.33|458.93|0
1650994630000|2022-04-26 17:37:10|461.49|459.09|461.8|459.4|461.8|459.4|461.49|459.09|0
1650994640000|2022-04-26 17:37:20|461.95|459.55|461.64|459.24|461.95|459.55|461.64|459.24|0
1650994650000|2022-04-26 17:37:30|461.33|458.93|461.95|459.55|461.95|459.55|461.33|458.93|0
1650994660000|2022-04-26 17:37:40|462.1|459.7|461.8|459.4|462.1|459.7|461.8|459.4|0
1650994670000|2022-04-26 17:37:50|461.49|459.09|461.18|458.78|461.64|459.24|461.18|458.78|0
1650994680000|2022-04-26 17:38:00|461.64|459.24|462.1|459.7|462.1|459.7|461.64|459.24|0
1650994690000|2022-04-26 17:38:10|461.95|459.55|461.95|459.55|462.1|459.7|461.95|459.55|0
1650994700000|2022-04-26 17:38:20|461.88|459.48|461.64|459.24|461.88|459.48|461.64|459.24|0
1650994710000|2022-04-26 17:38:30|461.49|459.09|462.41|460.01|462.41|460.01|461.49|459.09|0
1650994720000|2022-04-26 17:38:40|462.26|459.86|461.8|459.4|462.26|459.86|461.8|459.4|0
1650994730000|2022-04-26 17:38:50|461.95|459.55|461.64|459.24|461.95|459.55|461.64|459.24|0
1650994740000|2022-04-26 17:39:00|461.18|458.78|461.03|458.63|461.49|459.09|461.03|458.63|0
1650994750000|2022-04-26 17:39:10|460.1|457.7|459.95|457.55|460.1|457.7|459.95|457.55|0
1650994760000|2022-04-26 17:39:20|459.49|457.09|459.42|457.02|459.49|457.09|459.34|456.94|0
1650994770000|2022-04-26 17:39:30|459.18|456.78|458.57|456.17|459.34|456.94|458.57|456.17|0
1650994780000|2022-04-26 17:39:40|458.49|456.09|458.11|455.71|458.49|456.09|458.11|455.71|0
1650994790000|2022-04-26 17:39:50|458.57|456.17|459.03|456.63|459.03|456.63|458.57|456.17|0
1650994800000|2022-04-26 17:40:00|459.49|457.09|459.03|456.63|459.49|457.09|459.03|456.63|0
1650994810000|2022-04-26 17:40:10|458.57|456.17|458.26|455.86|458.57|456.17|458.19|455.79|0
1650994820000|2022-04-26 17:40:20|458.57|456.17|458.57|456.17|458.72|456.32|458.57|456.17|0
1650994830000|2022-04-26 17:40:30|458.72|456.32|458.57|456.17|458.72|456.32|458.57|456.17|0
1650994840000|2022-04-26 17:40:40|458.26|455.86|458.26|455.86|458.41|456.01|458.26|455.86|0
1650994850000|2022-04-26 17:40:50|458.41|456.01|458.41|456.01|458.41|456.01|458.26|455.86|0
1650994860000|2022-04-26 17:41:00|458.57|456.17|459.03|456.63|459.18|456.78|458.57|456.17|0
1650994870000|2022-04-26 17:41:10|458.87|456.47|458.72|456.32|458.87|456.47|458.72|456.32|0
1650994880000|2022-04-26 17:41:20|458.57|456.17|458.57|456.17|458.72|456.32|458.57|456.17|0
1650994890000|2022-04-26 17:41:30|458.41|456.01|458.41|456.01|458.41|456.01|458.41|456.01|0
1650994900000|2022-04-26 17:41:40|456.88|454.48|456.58|454.18|457.34|454.94|456.58|454.18|0
1650994910000|2022-04-26 17:41:50|456.27|453.87|456.42|454.02|456.42|454.02|456.27|453.87|0
1650994920000|2022-04-26 17:42:00|456.12|453.72|455.51|453.11|456.12|453.72|455.2|452.8|0
1650994930000|2022-04-26 17:42:10|455.66|453.26|456.42|454.02|456.42|454.02|455.66|453.26|0
1650994940000|2022-04-26 17:42:20|456.27|453.87|455.81|453.41|456.58|454.18|455.81|453.41|0
1650994950000|2022-04-26 17:42:30|455.51|453.11|455.51|453.11|455.51|453.11|455.35|452.95|0
1650994960000|2022-04-26 17:42:40|455.66|453.26|455.2|452.8|455.66|453.26|455.2|452.8|0
1650994970000|2022-04-26 17:42:50|454.9|452.5|455.05|452.65|455.2|452.8|454.9|452.5|0
1650994980000|2022-04-26 17:43:00|454.59|452.19|453.37|450.97|454.59|452.19|453.37|450.97|0
1650994990000|2022-04-26 17:43:10|453.6|451.2|452.31|449.91|453.6|451.2|452.31|449.91|0
1650995000000|2022-04-26 17:43:20|452.46|450.06|453.22|450.82|453.22|450.82|452.46|450.06|0
1650995010000|2022-04-26 17:43:30|453.52|451.12|453.22|450.82|453.52|451.12|453.22|450.82|0
1650995020000|2022-04-26 17:43:40|453.37|450.97|453.52|451.12|453.52|451.12|453.22|450.82|0
1650995030000|2022-04-26 17:43:50|453.68|451.28|453.52|451.12|453.68|451.28|453.52|451.12|0
1650995040000|2022-04-26 17:44:00|453.98|451.58|454.29|451.89|454.29|451.89|453.98|451.58|0
1650995050000|2022-04-26 17:44:10|454.44|452.04|454.29|451.89|454.9|452.5|454.29|451.89|0
1650995060000|2022-04-26 17:44:20|454.44|452.04|454.59|452.19|454.74|452.34|454.44|452.04|0
1650995070000|2022-04-26 17:44:30|454.44|452.04|454.44|452.04|454.44|452.04|453.98|451.58|0
1650995080000|2022-04-26 17:44:40|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1650995090000|2022-04-26 17:44:50|454.44|452.04|454.13|451.73|454.44|452.04|454.13|451.73|0
1650995100000|2022-04-26 17:45:00|453.52|451.12|453.22|450.82|453.83|451.43|453.22|450.82|0
1650995110000|2022-04-26 17:45:10|453.07|450.67|453.83|451.43|453.83|451.43|453.07|450.67|0
1650995120000|2022-04-26 17:45:20|453.37|450.97|453.07|450.67|453.37|450.97|453.07|450.67|0
1650995130000|2022-04-26 17:45:30|453.22|450.82|453.37|450.97|453.37|450.97|453.22|450.82|0
1650995140000|2022-04-26 17:45:40|453.52|451.12|453.83|451.43|454.13|451.73|453.52|451.12|0
1650995150000|2022-04-26 17:45:50|453.98|451.58|454.29|451.89|454.29|451.89|453.98|451.58|0
1650995160000|2022-04-26 17:46:00|454.13|451.73|453.83|451.43|454.29|451.89|453.83|451.43|0
1650995170000|2022-04-26 17:46:10|453.98|451.58|454.29|451.89|454.29|451.89|453.83|451.43|0
1650995180000|2022-04-26 17:46:20|455.05|452.65|455.66|453.26|455.66|453.26|455.05|452.65|0
1650995190000|2022-04-26 17:46:30|455.81|453.41|455.51|453.11|455.81|453.41|455.51|453.11|0
1650995200000|2022-04-26 17:46:40|455.81|453.41|456.42|454.02|456.42|454.02|455.81|453.41|0
1650995210000|2022-04-26 17:46:50|456.57|454.17|457.65|455.25|457.65|455.25|456.57|454.17|0
1650995220000|2022-04-26 17:47:00|457.49|455.09|457.95|455.55|457.95|455.55|457.49|455.09|0
1650995230000|2022-04-26 17:47:10|457.65|455.25|456.57|454.17|457.95|455.55|456.57|454.17|0
1650995240000|2022-04-26 17:47:20|456.27|453.87|455.96|453.56|456.27|453.87|455.66|453.26|0
1650995250000|2022-04-26 17:47:30|455.74|453.34|455.66|453.26|455.81|453.41|455.66|453.26|0
1650995260000|2022-04-26 17:47:40|455.05|452.65|454.74|452.34|455.2|452.8|454.74|452.34|0
1650995270000|2022-04-26 17:47:50|455.05|452.65|454.74|452.34|455.05|452.65|454.74|452.34|0
1650995280000|2022-04-26 17:48:00|454.44|452.04|454.28|451.88|454.44|452.04|453.98|451.58|0
1650995290000|2022-04-26 17:48:10|454.44|452.04|454.52|452.12|454.59|452.19|454.44|452.04|0
1650995300000|2022-04-26 17:48:20|454.74|452.34|455.2|452.8|455.2|452.8|454.74|452.34|0
1650995310000|2022-04-26 17:48:30|455.66|453.26|455.5|453.1|455.81|453.41|455.5|453.1|0
1650995320000|2022-04-26 17:48:40|455.35|452.95|455.66|453.26|455.66|453.26|455.35|452.95|0
1650995330000|2022-04-26 17:48:50|455.81|453.41|455.96|453.56|455.96|453.56|455.5|453.1|0
1650995340000|2022-04-26 17:49:00|456.12|453.72|456.5|454.1|456.5|454.1|456.12|453.72|0
1650995350000|2022-04-26 17:49:10|457.03|454.63|456.73|454.33|457.03|454.63|456.73|454.33|0
1650995360000|2022-04-26 17:49:20|456.88|454.48|456.42|454.02|456.88|454.48|456.42|454.02|0
1650995370000|2022-04-26 17:49:30|456.73|454.33|456.57|454.17|456.88|454.48|456.57|454.17|0
1650995380000|2022-04-26 17:49:40|456.73|454.33|456.88|454.48|456.88|454.48|456.73|454.33|0
1650995390000|2022-04-26 17:49:50|456.73|454.33|455.81|453.41|456.73|454.33|455.81|453.41|0
1650995400000|2022-04-26 17:50:00|455.5|453.1|456.57|454.17|456.57|454.17|455.5|453.1|0
1650995410000|2022-04-26 17:50:10|456.88|454.48|457.03|454.63|457.11|454.71|456.88|454.48|0
1650995420000|2022-04-26 17:50:20|457.34|454.94|457.49|455.09|457.49|455.09|457.34|454.94|0
1650995430000|2022-04-26 17:50:30|457.34|454.94|457.64|455.24|457.64|455.24|457.34|454.94|0
1650995440000|2022-04-26 17:50:40|457.49|455.09|456.88|454.48|457.64|455.24|456.88|454.48|0
1650995450000|2022-04-26 17:50:50|457.19|454.79|457.34|454.94|457.34|454.94|457.11|454.71|0
1650995460000|2022-04-26 17:51:00|457.49|455.09|457.8|455.4|457.8|455.4|457.34|454.94|0
1650995470000|2022-04-26 17:51:10|457.64|455.24|457.34|454.94|457.64|455.24|457.03|454.63|0
1650995480000|2022-04-26 17:51:20|457.64|455.24|457.18|454.78|457.64|455.24|457.18|454.78|0
1650995490000|2022-04-26 17:51:30|457.03|454.63|456.73|454.33|457.03|454.63|456.73|454.33|0
1650995500000|2022-04-26 17:51:40|457.26|454.86|457.64|455.24|457.64|455.24|457.26|454.86|0
1650995510000|2022-04-26 17:51:50|457.8|455.4|457.8|455.4|458.1|455.7|457.8|455.4|0
1650995520000|2022-04-26 17:52:00|457.49|455.09|457.8|455.4|457.95|455.55|457.49|455.09|0
1650995530000|2022-04-26 17:52:10|457.95|455.55|457.95|455.55|457.95|455.55|457.95|455.55|0
1650995540000|2022-04-26 17:52:20|458.1|455.7|458.26|455.86|458.26|455.86|458.1|455.7|0
1650995550000|2022-04-26 17:52:30|458.1|455.7|457.95|455.55|458.1|455.7|457.8|455.4|0
1650995560000|2022-04-26 17:52:40|457.34|454.94|457.95|455.55|457.95|455.55|457.34|454.94|0
1650995570000|2022-04-26 17:52:50|457.64|455.24|457.34|454.94|457.64|455.24|457.34|454.94|0
1650995580000|2022-04-26 17:53:00|457.03|454.63|457.8|455.4|457.8|455.4|457.03|454.63|0
1650995590000|2022-04-26 17:53:10|458.1|455.7|457.8|455.4|458.1|455.7|457.8|455.4|0
1650995600000|2022-04-26 17:53:20|457.95|455.55|457.95|455.55|458.1|455.7|457.95|455.55|0
1650995610000|2022-04-26 17:53:30|458.1|455.7|458.26|455.86|458.26|455.86|458.1|455.7|0
1650995620000|2022-04-26 17:53:40|458.41|456.01|459.02|456.62|459.02|456.62|458.26|455.86|0
1650995630000|2022-04-26 17:53:50|459.18|456.78|459.02|456.62|459.18|456.78|458.87|456.47|0
1650995640000|2022-04-26 17:54:00|458.87|456.47|458.87|456.47|458.87|456.47|458.87|456.47|0
1650995650000|2022-04-26 17:54:10|458.72|456.32|459.18|456.78|459.18|456.78|458.72|456.32|0
1650995660000|2022-04-26 17:54:20|459.33|456.93|459.79|457.39|460.25|457.85|459.33|456.93|0
1650995670000|2022-04-26 17:54:30|459.94|457.54|460.1|457.7|460.1|457.7|459.94|457.54|0
1650995680000|2022-04-26 17:54:40|459.94|457.54|459.79|457.39|459.94|457.54|459.79|457.39|0
1650995690000|2022-04-26 17:54:50|459.94|457.54|460.25|457.85|460.25|457.85|459.94|457.54|0
1650995700000|2022-04-26 17:55:00|459.94|457.54|460.1|457.7|460.1|457.7|459.94|457.54|0
1650995710000|2022-04-26 17:55:10|460.02|457.62|459.79|457.39|460.02|457.62|459.79|457.39|0
1650995720000|2022-04-26 17:55:20|459.33|456.93|459.02|456.62|459.48|457.08|459.02|456.62|0
1650995730000|2022-04-26 17:55:30|458.72|456.32|459.18|456.78|459.18|456.78|458.72|456.32|0
1650995740000|2022-04-26 17:55:40|459.33|456.93|458.87|456.47|459.33|456.93|458.87|456.47|0
1650995750000|2022-04-26 17:55:50|458.56|456.16|457.34|454.94|458.56|456.16|457.34|454.94|0
1650995760000|2022-04-26 17:56:00|457.49|455.09|457.8|455.4|457.8|455.4|457.49|455.09|0
1650995770000|2022-04-26 17:56:10|458.26|455.86|458.87|456.47|458.87|456.47|458.1|455.7|0
1650995780000|2022-04-26 17:56:20|458.71|456.31|458.56|456.16|458.71|456.31|458.41|456.01|0
1650995790000|2022-04-26 17:56:30|458.95|456.55|458.71|456.31|458.95|456.55|458.56|456.16|0
1650995800000|2022-04-26 17:56:40|458.41|456.01|458.56|456.16|458.56|456.16|458.25|455.85|0
1650995810000|2022-04-26 17:56:50|458.71|456.31|458.79|456.39|458.79|456.39|458.56|456.16|0
1650995820000|2022-04-26 17:57:00|458.25|455.85|457.95|455.55|458.41|456.01|457.95|455.55|0
1650995830000|2022-04-26 17:57:10|457.49|455.09|457.95|455.55|457.95|455.55|457.49|455.09|0
1650995840000|2022-04-26 17:57:20|458.1|455.7|458.87|456.47|458.87|456.47|458.1|455.7|0
1650995850000|2022-04-26 17:57:30|458.71|456.31|459.17|456.77|459.17|456.77|458.71|456.31|0
1650995860000|2022-04-26 17:57:40|459.02|456.62|459.17|456.77|459.17|456.77|458.87|456.47|0
1650995870000|2022-04-26 17:57:50|459.33|456.93|458.87|456.47|459.48|457.08|458.87|456.47|0
1650995880000|2022-04-26 17:58:00|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1650995890000|2022-04-26 17:58:10|459.48|457.08|459.79|457.39|459.79|457.39|459.48|457.08|0
1650995900000|2022-04-26 17:58:20|459.94|457.54|459.63|457.23|459.94|457.54|459.48|457.08|0
1650995910000|2022-04-26 17:58:30|459.79|457.39|459.79|457.39|459.94|457.54|459.79|457.39|0
1650995920000|2022-04-26 17:58:40|459.94|457.54|460.4|458|460.4|458|459.94|457.54|0
1650995930000|2022-04-26 17:58:50|460.56|458.16|460.25|457.85|460.56|458.16|460.25|457.85|0
1650995940000|2022-04-26 17:59:00|459.94|457.54|460.4|458|460.56|458.16|459.94|457.54|0
1650995950000|2022-04-26 17:59:10|460.56|458.16|460.4|458|460.56|458.16|460.4|458|0
1650995960000|2022-04-26 17:59:20|460.1|457.7|460.4|458|460.4|458|460.1|457.7|0
1650995970000|2022-04-26 17:59:30|459.94|457.54|460.25|457.85|460.25|457.85|459.94|457.54|0
1650995980000|2022-04-26 17:59:40|460.1|457.7|460.1|457.7|460.4|458|460.1|457.7|0
1650995990000|2022-04-26 17:59:50|459.48|457.08|459.33|456.93|459.48|457.08|459.33|456.93|0
1650996000000|2022-04-26 18:00:00|459.17|456.77|458.87|456.47|459.63|457.23|458.87|456.47|0
1650996010000|2022-04-26 18:00:10|458.71|456.31|458.56|456.16|458.87|456.47|458.56|456.16|0
1650996020000|2022-04-26 18:00:20|458.41|456.01|458.41|456.01|458.41|456.01|458.25|455.85|0
1650996030000|2022-04-26 18:00:30|458.56|456.16|459.94|457.54|459.94|457.54|458.56|456.16|0
1650996040000|2022-04-26 18:00:40|460.25|457.85|459.17|456.77|460.25|457.85|459.17|456.77|0
1650996050000|2022-04-26 18:00:50|459.02|456.62|458.1|455.7|459.02|456.62|458.1|455.7|0
1650996060000|2022-04-26 18:01:00|458.56|456.16|459.33|456.93|459.33|456.93|458.56|456.16|0
1650996070000|2022-04-26 18:01:10|459.79|457.39|460.09|457.69|460.09|457.69|459.79|457.39|0
1650996080000|2022-04-26 18:01:20|460.25|457.85|460.56|458.16|460.56|458.16|460.25|457.85|0
1650996090000|2022-04-26 18:01:30|460.4|458|461.17|458.77|461.17|458.77|460.4|458|0
1650996100000|2022-04-26 18:01:40|461.02|458.62|461.63|459.23|461.63|459.23|461.02|458.62|0
1650996110000|2022-04-26 18:01:50|461.48|459.08|461.17|458.77|461.48|459.08|461.17|458.77|0
1650996120000|2022-04-26 18:02:00|461.48|459.08|461.17|458.77|461.48|459.08|461.17|458.77|0
1650996130000|2022-04-26 18:02:10|461.32|458.92|461.32|458.92|461.48|459.08|461.32|458.92|0
1650996140000|2022-04-26 18:02:20|460.86|458.46|460.25|457.85|461.02|458.62|460.25|457.85|0
1650996150000|2022-04-26 18:02:30|460.4|458|460.71|458.31|460.71|458.31|460.4|458|0
1650996160000|2022-04-26 18:02:40|460.86|458.46|461.02|458.62|461.17|458.77|460.86|458.46|0
1650996170000|2022-04-26 18:02:50|461.17|458.77|461.17|458.77|461.17|458.77|461.17|458.77|0
1650996180000|2022-04-26 18:03:00|461.02|458.62|460.09|457.69|461.02|458.62|460.09|457.69|0
1650996190000|2022-04-26 18:03:10|459.94|457.54|459.63|457.23|460.09|457.69|459.63|457.23|0
1650996200000|2022-04-26 18:03:20|459.48|457.08|459.94|457.54|459.94|457.54|459.48|457.08|0
1650996210000|2022-04-26 18:03:30|460.09|457.69|460.09|457.69|460.4|458|460.09|457.69|0
1650996220000|2022-04-26 18:03:40|460.4|458|460.09|457.69|460.4|458|460.09|457.69|0
1650996230000|2022-04-26 18:03:50|460.25|457.85|460.09|457.69|460.4|458|460.09|457.69|0
1650996240000|2022-04-26 18:04:00|460.4|458|460.86|458.46|460.86|458.46|460.4|458|0
1650996250000|2022-04-26 18:04:10|460.71|458.31|460.4|458|460.71|458.31|460.4|458|0
1650996260000|2022-04-26 18:04:20|459.94|457.54|459.63|457.23|459.94|457.54|459.63|457.23|0
1650996270000|2022-04-26 18:04:30|459.33|456.93|459.02|456.62|459.33|456.93|459.02|456.62|0
1650996280000|2022-04-26 18:04:40|459.33|456.93|459.17|456.77|459.33|456.93|459.17|456.77|0
1650996290000|2022-04-26 18:04:50|459.25|456.85|459.33|456.93|459.48|457.08|459.25|456.85|0
1650996300000|2022-04-26 18:05:00|459.48|457.08|458.86|456.46|459.94|457.54|458.86|456.46|0
1650996310000|2022-04-26 18:05:10|458.71|456.31|459.33|456.93|459.33|456.93|458.71|456.31|0
1650996320000|2022-04-26 18:05:20|459.17|456.77|459.02|456.62|459.17|456.77|458.86|456.46|0
1650996330000|2022-04-26 18:05:30|458.86|456.46|458.86|456.46|458.86|456.46|458.56|456.16|0
1650996340000|2022-04-26 18:05:40|459.1|456.7|460.09|457.69|460.09|457.69|459.1|456.7|0
1650996350000|2022-04-26 18:05:50|460.4|458|460.25|457.85|460.4|458|460.25|457.85|0
1650996360000|2022-04-26 18:06:00|460.55|458.15|460.4|458|460.55|458.15|460.09|457.69|0
1650996370000|2022-04-26 18:06:10|460.25|457.85|460.4|458|460.4|458|460.25|457.85|0
1650996380000|2022-04-26 18:06:20|460.25|457.85|460.25|457.85|460.4|458|460.25|457.85|0
1650996390000|2022-04-26 18:06:30|460.09|457.69|460.09|457.69|460.09|457.69|459.94|457.54|0
1650996400000|2022-04-26 18:06:40|459.94|457.54|460.33|457.93|460.4|458|459.94|457.54|0
1650996410000|2022-04-26 18:06:50|460.55|458.15|460.25|457.85|460.55|458.15|460.25|457.85|0
1650996420000|2022-04-26 18:07:00|460.09|457.69|459.94|457.54|460.09|457.69|459.94|457.54|0
1650996430000|2022-04-26 18:07:10|460.09|457.69|459.94|457.54|460.09|457.69|459.94|457.54|0
1650996440000|2022-04-26 18:07:20|459.78|457.38|460.09|457.69|460.09|457.69|459.78|457.38|0
1650996450000|2022-04-26 18:07:30|460.25|457.85|460.4|458|460.55|458.15|460.25|457.85|0
1650996460000|2022-04-26 18:07:40|459.94|457.54|459.78|457.38|460.09|457.69|459.78|457.38|0
1650996470000|2022-04-26 18:07:50|459.63|457.23|459.17|456.77|459.63|457.23|459.17|456.77|0
1650996480000|2022-04-26 18:08:00|459.02|456.62|459.48|457.08|459.48|457.08|458.71|456.31|0
1650996490000|2022-04-26 18:08:10|459.32|456.92|458.86|456.46|459.32|456.92|458.71|456.31|0
1650996500000|2022-04-26 18:08:20|459.17|456.77|458.4|456|459.17|456.77|458.4|456|0
1650996510000|2022-04-26 18:08:30|457.94|455.54|457.79|455.39|457.94|455.54|457.79|455.39|0
1650996520000|2022-04-26 18:08:40|457.64|455.24|457.48|455.08|457.64|455.24|457.48|455.08|0
1650996530000|2022-04-26 18:08:50|457.33|454.93|457.94|455.54|457.94|455.54|457.33|454.93|0
1650996540000|2022-04-26 18:09:00|458.1|455.7|458.25|455.85|458.25|455.85|458.1|455.7|0
1650996550000|2022-04-26 18:09:10|457.94|455.54|457.48|455.08|457.94|455.54|457.48|455.08|0
1650996560000|2022-04-26 18:09:20|457.79|455.39|458.4|456|458.4|456|457.79|455.39|0
1650996570000|2022-04-26 18:09:30|459.02|456.62|459.32|456.92|459.32|456.92|459.02|456.62|0
1650996580000|2022-04-26 18:09:40|460.09|457.69|460.09|457.69|460.09|457.69|459.94|457.54|0
1650996590000|2022-04-26 18:09:50|460.24|457.84|459.78|457.38|460.24|457.84|459.78|457.38|0
1650996600000|2022-04-26 18:10:00|460.09|457.69|459.17|456.77|460.09|457.69|459.17|456.77|0
1650996610000|2022-04-26 18:10:10|458.56|456.16|459.17|456.77|459.17|456.77|458.4|456|0
1650996620000|2022-04-26 18:10:20|459.32|456.92|459.1|456.7|459.78|457.38|459.1|456.7|0
1650996630000|2022-04-26 18:10:30|458.4|456|458.71|456.31|458.71|456.31|458.25|455.85|0
1650996640000|2022-04-26 18:10:40|458.56|456.16|458.86|456.46|459.02|456.62|458.4|456|0
1650996650000|2022-04-26 18:10:50|458.56|456.16|458.86|456.46|458.86|456.46|458.33|455.93|0
1650996660000|2022-04-26 18:11:00|458.56|456.16|458.56|456.16|458.56|456.16|458.4|456|0
1650996670000|2022-04-26 18:11:10|458.4|456|458.4|456|458.56|456.16|458.4|456|0
1650996680000|2022-04-26 18:11:20|458.25|455.85|457.18|454.78|458.25|455.85|457.18|454.78|0
1650996690000|2022-04-26 18:11:30|456.87|454.47|455.95|453.55|456.87|454.47|455.65|453.25|0
1650996700000|2022-04-26 18:11:40|456.11|453.71|455.95|453.55|456.11|453.71|455.73|453.33|0
1650996710000|2022-04-26 18:11:50|456.72|454.32|457.18|454.78|457.18|454.78|456.72|454.32|0
1650996720000|2022-04-26 18:12:00|457.48|455.08|457.79|455.39|457.79|455.39|457.48|455.08|0
1650996730000|2022-04-26 18:12:10|458.71|456.31|458.4|456|458.71|456.31|458.4|456|0
1650996740000|2022-04-26 18:12:20|458.1|455.7|457.94|455.54|458.25|455.85|457.94|455.54|0
1650996750000|2022-04-26 18:12:30|458.1|455.7|458.1|455.7|458.4|456|458.1|455.7|0
1650996760000|2022-04-26 18:12:40|457.94|455.54|458.86|456.46|458.86|456.46|457.94|455.54|0
1650996770000|2022-04-26 18:12:50|459.01|456.61|458.25|455.85|459.01|456.61|458.25|455.85|0
1650996780000|2022-04-26 18:13:00|458.09|455.69|458.25|455.85|458.25|455.85|458.09|455.69|0
1650996790000|2022-04-26 18:13:10|457.79|455.39|457.48|455.08|458.17|455.77|457.48|455.08|0
1650996800000|2022-04-26 18:13:20|457.64|455.24|457.64|455.24|457.64|455.24|457.64|455.24|0
1650996810000|2022-04-26 18:13:30|457.94|455.54|457.41|455.01|457.94|455.54|457.41|455.01|0
1650996820000|2022-04-26 18:13:40|457.33|454.93|457.48|455.08|457.48|455.08|457.33|454.93|0
1650996830000|2022-04-26 18:13:50|457.63|455.23|457.48|455.08|457.63|455.23|457.33|454.93|0
1650996840000|2022-04-26 18:14:00|457.94|455.54|457.94|455.54|458.09|455.69|457.94|455.54|0
1650996850000|2022-04-26 18:14:10|457.87|455.47|456.41|454.01|457.87|455.47|456.41|454.01|0
1650996860000|2022-04-26 18:14:20|456.56|454.16|455.8|453.4|456.56|454.16|455.8|453.4|0
1650996870000|2022-04-26 18:14:30|456.1|453.7|456.56|454.16|456.87|454.47|456.1|453.7|0
1650996880000|2022-04-26 18:14:40|456.26|453.86|456.1|453.7|456.26|453.86|455.95|453.55|0
1650996890000|2022-04-26 18:14:50|456.26|453.86|455.65|453.25|456.26|453.86|455.65|453.25|0
1650996900000|2022-04-26 18:15:00|455.95|453.55|456.26|453.86|456.41|454.01|455.8|453.4|0
1650996910000|2022-04-26 18:15:10|456.41|454.01|455.49|453.09|456.41|454.01|455.49|453.09|0
1650996920000|2022-04-26 18:15:20|455.65|453.25|454.58|452.18|455.65|453.25|454.58|452.18|0
1650996930000|2022-04-26 18:15:30|454.73|452.33|452.9|450.5|454.73|452.33|452.6|450.2|0
1650996940000|2022-04-26 18:15:40|453.21|450.81|453.21|450.81|453.21|450.81|453.05|450.65|0
1650996950000|2022-04-26 18:15:50|453.51|451.11|453.51|451.11|453.51|451.11|453.36|450.96|0
1650996960000|2022-04-26 18:16:00|453.97|451.57|453.51|451.11|453.97|451.57|453.51|451.11|0
1650996970000|2022-04-26 18:16:10|453.66|451.26|454.12|451.72|454.12|451.72|453.66|451.26|0
1650996980000|2022-04-26 18:16:20|454.58|452.18|454.73|452.33|454.73|452.33|454.58|452.18|0
1650996990000|2022-04-26 18:16:30|454.88|452.48|454.27|451.87|454.88|452.48|454.27|451.87|0
1650997000000|2022-04-26 18:16:40|453.82|451.42|453.66|451.26|453.82|451.42|453.51|451.11|0
1650997010000|2022-04-26 18:16:50|453.51|451.11|454.42|452.02|454.42|452.02|453.51|451.11|0
1650997020000|2022-04-26 18:17:00|454.58|452.18|454.81|452.41|454.88|452.48|454.58|452.18|0
1650997030000|2022-04-26 18:17:10|454.88|452.48|456.26|453.86|456.26|453.86|454.88|452.48|0
1650997040000|2022-04-26 18:17:20|456.72|454.32|457.33|454.93|457.33|454.93|456.72|454.32|0
1650997050000|2022-04-26 18:17:30|457.02|454.62|457.33|454.93|457.33|454.93|457.02|454.62|0
1650997060000|2022-04-26 18:17:40|457.02|454.62|457.48|455.08|457.48|455.08|456.87|454.47|0
1650997070000|2022-04-26 18:17:50|457.63|455.23|457.79|455.39|457.79|455.39|457.63|455.23|0
1650997080000|2022-04-26 18:18:00|457.94|455.54|458.71|456.31|458.71|456.31|457.87|455.47|0
1650997090000|2022-04-26 18:18:10|458.86|456.46|458.71|456.31|458.86|456.46|458.71|456.31|0
1650997100000|2022-04-26 18:18:20|458.55|456.15|458.55|456.15|458.71|456.31|458.55|456.15|0
1650997110000|2022-04-26 18:18:30|458.25|455.85|457.79|455.39|458.25|455.85|457.79|455.39|0
1650997120000|2022-04-26 18:18:40|457.63|455.23|457.48|455.08|457.63|455.23|457.48|455.08|0
1650997130000|2022-04-26 18:18:50|457.33|454.93|456.71|454.31|457.33|454.93|456.64|454.24|0
1650997140000|2022-04-26 18:19:00|457.02|454.62|456.1|453.7|457.02|454.62|456.1|453.7|0
1650997150000|2022-04-26 18:19:10|455.95|453.55|455.03|452.63|456.1|453.7|455.03|452.63|0
1650997160000|2022-04-26 18:19:20|455.34|452.94|455.95|453.55|456.1|453.7|455.34|452.94|0
1650997170000|2022-04-26 18:19:30|455.8|453.4|455.34|452.94|455.8|453.4|455.34|452.94|0
1650997180000|2022-04-26 18:19:40|455.64|453.24|455.95|453.55|455.95|453.55|455.64|453.24|0
1650997190000|2022-04-26 18:19:50|456.18|453.78|456.26|453.86|456.56|454.16|456.18|453.78|0
1650997200000|2022-04-26 18:20:00|456.56|454.16|456.41|454.01|456.56|454.16|455.8|453.4|0
1650997210000|2022-04-26 18:20:10|456.87|454.47|456.71|454.31|456.87|454.47|456.71|454.31|0
1650997220000|2022-04-26 18:20:20|456.41|454.01|455.8|453.4|456.41|454.01|455.8|453.4|0
1650997230000|2022-04-26 18:20:30|455.95|453.55|455.49|453.09|455.95|453.55|455.49|453.09|0
1650997240000|2022-04-26 18:20:40|455.64|453.24|455.49|453.09|455.64|453.24|455.34|452.94|0
1650997250000|2022-04-26 18:20:50|455.34|452.94|455.34|452.94|455.49|453.09|455.34|452.94|0
1650997260000|2022-04-26 18:21:00|455.64|453.24|454.58|452.18|455.64|453.24|454.58|452.18|0
1650997270000|2022-04-26 18:21:10|454.42|452.02|453.36|450.96|454.42|452.02|453.36|450.96|0
1650997280000|2022-04-26 18:21:20|453.2|450.8|452.14|449.74|453.2|450.8|452.14|449.74|0
1650997290000|2022-04-26 18:21:30|451.84|449.44|450.93|448.53|451.84|449.44|450.77|448.37|0
1650997300000|2022-04-26 18:21:40|451.08|448.68|450.93|448.53|451.08|448.68|450.77|448.37|0
1650997310000|2022-04-26 18:21:50|450.02|447.62|451.08|448.68|451.08|448.68|450.02|447.62|0
1650997320000|2022-04-26 18:22:00|451.68|449.28|452.44|450.04|452.44|450.04|451.68|449.28|0
1650997330000|2022-04-26 18:22:10|452.75|450.35|452.75|450.35|452.75|450.35|452.29|449.89|0
1650997340000|2022-04-26 18:22:20|452.6|450.2|452.14|449.74|452.6|450.2|451.99|449.59|0
1650997350000|2022-04-26 18:22:30|451.99|449.59|452.6|450.2|452.6|450.2|451.99|449.59|0
1650997360000|2022-04-26 18:22:40|452.9|450.5|453.36|450.96|453.51|451.11|452.9|450.5|0
1650997370000|2022-04-26 18:22:50|453.05|450.65|453.51|451.11|453.51|451.11|452.9|450.5|0
1650997380000|2022-04-26 18:23:00|452.6|450.2|452.75|450.35|452.75|450.35|452.6|450.2|0
1650997390000|2022-04-26 18:23:10|452.9|450.5|452.29|449.89|452.9|450.5|452.29|449.89|0
1650997400000|2022-04-26 18:23:20|451.23|448.83|451.68|449.28|451.68|449.28|451.23|448.83|0
1650997410000|2022-04-26 18:23:30|451.84|449.44|451.68|449.28|451.84|449.44|451.68|449.28|0
1650997420000|2022-04-26 18:23:40|451.84|449.44|451.84|449.44|452.29|449.89|451.53|449.13|0
1650997430000|2022-04-26 18:23:50|451.53|449.13|450.77|448.37|451.53|449.13|450.77|448.37|0
1650997440000|2022-04-26 18:24:00|451.23|448.83|451.68|449.28|451.68|449.28|450.47|448.07|0
1650997450000|2022-04-26 18:24:10|451.84|449.44|451.84|449.44|451.99|449.59|451.84|449.44|0
1650997460000|2022-04-26 18:24:20|452.14|449.74|451.53|449.13|452.14|449.74|451.53|449.13|0
1650997470000|2022-04-26 18:24:30|451.68|449.28|451.68|449.28|451.68|449.28|451.46|449.06|0
1650997480000|2022-04-26 18:24:40|451.83|449.43|452.29|449.89|452.29|449.89|451.83|449.43|0
1650997490000|2022-04-26 18:24:50|452.14|449.74|451.83|449.43|452.14|449.74|451.83|449.43|0
1650997500000|2022-04-26 18:25:00|451.53|449.13|451.99|449.59|452.29|449.89|451.53|449.13|0
1650997510000|2022-04-26 18:25:10|452.07|449.67|451.99|449.59|452.14|449.74|451.76|449.36|0
1650997520000|2022-04-26 18:25:20|451.68|449.28|451.53|449.13|451.68|449.28|451.53|449.13|0
1650997530000|2022-04-26 18:25:30|451.08|448.68|451.23|448.83|451.38|448.98|451.08|448.68|0
1650997540000|2022-04-26 18:25:40|451.83|449.43|451.23|448.83|451.83|449.43|451.23|448.83|0
1650997550000|2022-04-26 18:25:50|451.38|448.98|451.99|449.59|451.99|449.59|451.38|448.98|0
1650997560000|2022-04-26 18:26:00|452.14|449.74|452.59|450.19|452.59|450.19|452.14|449.74|0
1650997570000|2022-04-26 18:26:10|452.75|450.35|452.83|450.43|453.05|450.65|452.75|450.35|0
1650997580000|2022-04-26 18:26:20|452.75|450.35|451.99|449.59|452.75|450.35|451.99|449.59|0
1650997590000|2022-04-26 18:26:30|452.44|450.04|452.14|449.74|452.44|450.04|452.14|449.74|0
1650997600000|2022-04-26 18:26:40|452.75|450.35|452.44|450.04|452.75|450.35|452.44|450.04|0
1650997610000|2022-04-26 18:26:50|452.9|450.5|453.05|450.65|453.2|450.8|452.75|450.35|0
1650997620000|2022-04-26 18:27:00|453.2|450.8|453.2|450.8|453.2|450.8|453.05|450.65|0
1650997630000|2022-04-26 18:27:10|453.51|451.11|453.51|451.11|453.81|451.41|453.51|451.11|0
1650997640000|2022-04-26 18:27:20|453.66|451.26|454.88|452.48|454.88|452.48|453.66|451.26|0
1650997650000|2022-04-26 18:27:30|454.73|452.33|454.57|452.17|454.73|452.33|454.57|452.17|0
1650997660000|2022-04-26 18:27:40|454.88|452.48|454.42|452.02|455.03|452.63|454.42|452.02|0
1650997670000|2022-04-26 18:27:50|454.57|452.17|454.42|452.02|454.57|452.17|454.27|451.87|0
1650997680000|2022-04-26 18:28:00|454.27|451.87|454.42|452.02|454.57|452.17|454.27|451.87|0
1650997690000|2022-04-26 18:28:10|454.27|451.87|453.81|451.41|454.57|452.17|453.81|451.41|0
1650997700000|2022-04-26 18:28:20|453.66|451.26|453.81|451.41|453.81|451.41|453.2|450.8|0
1650997710000|2022-04-26 18:28:30|453.66|451.26|453.35|450.95|453.66|451.26|453.35|450.95|0
1650997720000|2022-04-26 18:28:40|453.05|450.65|453.35|450.95|453.35|450.95|452.9|450.5|0
1650997730000|2022-04-26 18:28:50|453.05|450.65|452.29|449.89|453.05|450.65|452.29|449.89|0
1650997740000|2022-04-26 18:29:00|451.99|449.59|452.14|449.74|452.29|449.89|451.68|449.28|0
1650997750000|2022-04-26 18:29:10|451.98|449.58|450.77|448.37|451.98|449.58|450.77|448.37|0
1650997760000|2022-04-26 18:29:20|451.23|448.83|450.92|448.52|451.23|448.83|450.92|448.52|0
1650997770000|2022-04-26 18:29:30|451.07|448.67|450.77|448.37|451.07|448.67|450.77|448.37|0
1650997780000|2022-04-26 18:29:40|451.68|449.28|451.68|449.28|451.68|449.28|451.68|449.28|0
1650997790000|2022-04-26 18:29:50|451.83|449.43|451.83|449.43|451.83|449.43|451.68|449.28|0
1650997800000|2022-04-26 18:30:00|452.44|450.04|451.98|449.58|452.59|450.19|451.98|449.58|0
1650997810000|2022-04-26 18:30:10|451.83|449.43|452.14|449.74|452.14|449.74|451.83|449.43|0
1650997820000|2022-04-26 18:30:20|451.98|449.58|452.06|449.66|452.06|449.66|451.68|449.28|0
1650997830000|2022-04-26 18:30:30|451.98|449.58|451.83|449.43|451.98|449.58|451.68|449.28|0
1650997840000|2022-04-26 18:30:40|452.44|450.04|452.59|450.19|452.82|450.42|452.44|450.04|0
1650997850000|2022-04-26 18:30:50|452.37|449.97|452.14|449.74|452.44|450.04|452.14|449.74|0
1650997860000|2022-04-26 18:31:00|452.29|449.89|452.74|450.34|452.9|450.5|452.29|449.89|0
1650997870000|2022-04-26 18:31:10|453.35|450.95|452.14|449.74|453.35|450.95|452.14|449.74|0
1650997880000|2022-04-26 18:31:20|452.29|449.89|453.66|451.26|453.66|451.26|452.29|449.89|0
1650997890000|2022-04-26 18:31:30|453.96|451.56|454.11|451.71|454.42|452.02|453.81|451.41|0
1650997900000|2022-04-26 18:31:40|453.96|451.56|454.27|451.87|454.27|451.87|453.81|451.41|0
1650997910000|2022-04-26 18:31:50|454.42|452.02|454.27|451.87|454.42|452.02|454.11|451.71|0
1650997920000|2022-04-26 18:32:00|454.42|452.02|453.96|451.56|454.42|452.02|453.89|451.49|0
1650997930000|2022-04-26 18:32:10|454.42|452.02|455.03|452.63|455.03|452.63|454.42|452.02|0
1650997940000|2022-04-26 18:32:20|455.18|452.78|455.18|452.78|455.49|453.09|455.18|452.78|0
1650997950000|2022-04-26 18:32:30|455.33|452.93|455.11|452.71|455.33|452.93|454.88|452.48|0
1650997960000|2022-04-26 18:32:40|455.03|452.63|454.72|452.32|455.03|452.63|454.57|452.17|0
1650997970000|2022-04-26 18:32:50|454.8|452.4|454.57|452.17|454.88|452.48|454.57|452.17|0
1650997980000|2022-04-26 18:33:00|453.96|451.56|453.35|450.95|453.96|451.56|453.35|450.95|0
1650997990000|2022-04-26 18:33:10|453.96|451.56|453.96|451.56|453.96|451.56|453.35|450.95|0
1650998000000|2022-04-26 18:33:20|454.42|452.02|455.33|452.93|455.33|452.93|454.27|451.87|0
1650998010000|2022-04-26 18:33:30|455.49|453.09|455.79|453.39|455.79|453.39|455.33|452.93|0
1650998020000|2022-04-26 18:33:40|456.1|453.7|455.94|453.54|456.1|453.7|455.94|453.54|0
1650998030000|2022-04-26 18:33:50|455.64|453.24|455.79|453.39|455.79|453.39|455.49|453.09|0
1650998040000|2022-04-26 18:34:00|455.64|453.24|455.49|453.09|455.64|453.24|455.18|452.78|0
1650998050000|2022-04-26 18:34:10|455.64|453.24|456.1|453.7|456.1|453.7|455.64|453.24|0
1650998060000|2022-04-26 18:34:20|455.94|453.54|455.49|453.09|455.94|453.54|455.49|453.09|0
1650998070000|2022-04-26 18:34:30|455.64|453.24|454.88|452.48|455.64|453.24|454.88|452.48|0
1650998080000|2022-04-26 18:34:40|454.57|452.17|453.35|450.95|454.57|452.17|453.35|450.95|0
1650998090000|2022-04-26 18:34:50|453.2|450.8|453.43|451.03|453.66|451.26|453.2|450.8|0
1650998100000|2022-04-26 18:35:00|453.05|450.65|453.35|450.95|453.43|451.03|452.97|450.57|0
1650998110000|2022-04-26 18:35:10|452.74|450.34|452.13|449.73|452.74|450.34|452.13|449.73|0
1650998120000|2022-04-26 18:35:20|451.83|449.43|451.68|449.28|451.83|449.43|451.38|448.98|0
1650998130000|2022-04-26 18:35:30|451.53|449.13|451.22|448.82|451.53|449.13|451.22|448.82|0
1650998140000|2022-04-26 18:35:40|450.77|448.37|451.07|448.67|451.07|448.67|450.77|448.37|0
1650998150000|2022-04-26 18:35:50|451.37|448.97|451.22|448.82|451.37|448.97|450.92|448.52|0
1650998160000|2022-04-26 18:36:00|451.53|449.13|452.52|450.12|452.52|450.12|451.53|449.13|0
1650998170000|2022-04-26 18:36:10|452.44|450.04|452.29|449.89|452.67|450.27|452.29|449.89|0
1650998180000|2022-04-26 18:36:20|452.13|449.73|452.44|450.04|452.44|450.04|451.68|449.28|0
1650998190000|2022-04-26 18:36:30|452.13|449.73|451.98|449.58|452.13|449.73|451.53|449.13|0
1650998200000|2022-04-26 18:36:40|452.13|449.73|451.37|448.97|452.13|449.73|451.37|448.97|0
1650998210000|2022-04-26 18:36:50|450.92|448.52|450.92|448.52|450.92|448.52|450.62|448.22|0
1650998220000|2022-04-26 18:37:00|450.46|448.06|450.46|448.06|450.77|448.37|450.46|448.06|0
1650998230000|2022-04-26 18:37:10|450.16|447.76|450.46|448.06|450.46|448.06|450.16|447.76|0
1650998240000|2022-04-26 18:37:20|450.16|447.76|450.01|447.61|450.16|447.76|450.01|447.61|0
1650998250000|2022-04-26 18:37:30|450.16|447.76|450.01|447.61|450.16|447.76|449.86|447.46|0
1650998260000|2022-04-26 18:37:40|450.16|447.76|450.77|448.37|450.77|448.37|450.16|447.76|0
1650998270000|2022-04-26 18:37:50|450.16|447.76|450.16|447.76|450.62|448.22|450.16|447.76|0
1650998280000|2022-04-26 18:38:00|450.46|448.06|450.62|448.22|450.62|448.22|450.31|447.91|0
1650998290000|2022-04-26 18:38:10|451.07|448.67|451.76|449.36|451.83|449.43|451.07|448.67|0
1650998300000|2022-04-26 18:38:20|452.13|449.73|451.07|448.67|452.13|449.73|451.07|448.67|0
1650998310000|2022-04-26 18:38:30|451.53|449.13|451.83|449.43|451.83|449.43|451.53|449.13|0
1650998320000|2022-04-26 18:38:40|451.53|449.13|452.28|449.88|452.28|449.88|451.37|448.97|0
1650998330000|2022-04-26 18:38:50|451.68|449.28|451.37|448.97|451.68|449.28|451.37|448.97|0
1650998340000|2022-04-26 18:39:00|451.83|449.43|451.53|449.13|452.13|449.73|451.53|449.13|0
1650998350000|2022-04-26 18:39:10|451.07|448.67|451.07|448.67|451.22|448.82|451.07|448.67|0
1650998360000|2022-04-26 18:39:20|451.15|448.75|451.07|448.67|451.15|448.75|450.92|448.52|0
1650998370000|2022-04-26 18:39:30|451.68|449.28|451.68|449.28|451.98|449.58|451.37|448.97|0
1650998380000|2022-04-26 18:39:40|451.37|448.97|451.07|448.67|451.37|448.97|450.77|448.37|0
1650998390000|2022-04-26 18:39:50|451.52|449.12|451.83|449.43|451.91|449.51|451.52|449.12|0
1650998400000|2022-04-26 18:40:00|451.98|449.58|452.74|450.34|452.74|450.34|451.98|449.58|0
1650998410000|2022-04-26 18:40:10|452.59|450.19|452.74|450.34|452.74|450.34|452.13|449.73|0
1650998420000|2022-04-26 18:40:20|452.59|450.19|452.74|450.34|452.89|450.49|452.59|450.19|0
1650998430000|2022-04-26 18:40:30|453.12|450.72|452.89|450.49|453.2|450.8|452.89|450.49|0
1650998440000|2022-04-26 18:40:40|453.2|450.8|452.13|449.73|453.2|450.8|452.13|449.73|0
1650998450000|2022-04-26 18:40:50|452.44|450.04|453.5|451.1|453.5|451.1|452.44|450.04|0
1650998460000|2022-04-26 18:41:00|453.81|451.41|453.5|451.1|453.81|451.41|453.5|451.1|0
1650998470000|2022-04-26 18:41:10|453.81|451.41|454.87|452.47|454.87|452.47|453.81|451.41|0
1650998480000|2022-04-26 18:41:20|455.18|452.78|455.94|453.54|455.94|453.54|455.18|452.78|0
1650998490000|2022-04-26 18:41:30|456.09|453.69|456.55|454.15|456.55|454.15|456.09|453.69|0
1650998500000|2022-04-26 18:41:40|456.09|453.69|455.94|453.54|456.09|453.69|455.79|453.39|0
1650998510000|2022-04-26 18:41:50|456.09|453.69|455.64|453.24|456.09|453.69|455.64|453.24|0
1650998520000|2022-04-26 18:42:00|455.79|453.39|456.71|454.31|457.16|454.76|455.79|453.39|0
1650998530000|2022-04-26 18:42:10|456.86|454.46|457.01|454.61|457.55|455.15|456.86|454.46|0
1650998540000|2022-04-26 18:42:20|457.16|454.76|457.32|454.92|457.47|455.07|457.16|454.76|0
1650998550000|2022-04-26 18:42:30|457.16|454.76|457.01|454.61|457.16|454.76|456.86|454.46|0
1650998560000|2022-04-26 18:42:40|456.86|454.46|457.32|454.92|457.32|454.92|456.86|454.46|0
1650998570000|2022-04-26 18:42:50|456.86|454.46|456.86|454.46|457.16|454.76|456.86|454.46|0
1650998580000|2022-04-26 18:43:00|457.32|454.92|457.47|455.07|457.47|455.07|457.16|454.76|0
1650998590000|2022-04-26 18:43:10|457.93|455.53|457.78|455.38|458.01|455.61|457.78|455.38|0
1650998600000|2022-04-26 18:43:20|457.93|455.53|457.93|455.53|458.08|455.68|457.93|455.53|0
1650998610000|2022-04-26 18:43:30|457.78|455.38|457.78|455.38|458.24|455.84|457.78|455.38|0
1650998620000|2022-04-26 18:43:40|458.08|455.68|457.78|455.38|458.08|455.68|457.78|455.38|0
1650998630000|2022-04-26 18:43:50|457.93|455.53|457.32|454.92|457.93|455.53|457.32|454.92|0
1650998640000|2022-04-26 18:44:00|457.16|454.76|457.16|454.76|457.47|455.07|457.01|454.61|0
1650998650000|2022-04-26 18:44:10|457.32|454.92|458.08|455.68|458.24|455.84|457.32|454.92|0
1650998660000|2022-04-26 18:44:20|457.93|455.53|458.08|455.68|458.24|455.84|457.93|455.53|0
1650998670000|2022-04-26 18:44:30|458.24|455.84|457.93|455.53|458.24|455.84|457.93|455.53|0
1650998680000|2022-04-26 18:44:40|458.24|455.84|458.39|455.99|458.39|455.99|458.24|455.84|0
1650998690000|2022-04-26 18:44:50|458.24|455.84|459.08|456.68|459.16|456.76|458.24|455.84|0
1650998700000|2022-04-26 18:45:00|459.16|456.76|459.31|456.91|459.31|456.91|459|456.6|0
1650998710000|2022-04-26 18:45:10|459.46|457.06|460.08|457.68|460.08|457.68|459.46|457.06|0
1650998720000|2022-04-26 18:45:20|459.77|457.37|460|457.6|460|457.6|459.77|457.37|0
1650998730000|2022-04-26 18:45:30|460.08|457.68|459.46|457.06|460.08|457.68|459.46|457.06|0
1650998740000|2022-04-26 18:45:40|459.15|456.75|459.46|457.06|459.46|457.06|459.15|456.75|0
1650998750000|2022-04-26 18:45:50|459.77|457.37|459.46|457.06|460.08|457.68|459.46|457.06|0
1650998760000|2022-04-26 18:46:00|459.77|457.37|459.31|456.91|459.77|457.37|459.31|456.91|0
1650998770000|2022-04-26 18:46:10|459.23|456.83|459.92|457.52|459.92|457.52|459.23|456.83|0
1650998780000|2022-04-26 18:46:20|459.77|457.37|460.08|457.68|460.08|457.68|459.77|457.37|0
1650998790000|2022-04-26 18:46:30|460.23|457.83|459|456.6|460.23|457.83|459|456.6|0
1650998800000|2022-04-26 18:46:40|459.15|456.75|459.62|457.22|459.62|457.22|459.15|456.75|0
1650998810000|2022-04-26 18:46:50|459.92|457.52|459.77|457.37|459.92|457.52|459.77|457.37|0
1650998820000|2022-04-26 18:47:00|459.85|457.45|459.46|457.06|459.85|457.45|459.46|457.06|0
1650998830000|2022-04-26 18:47:10|460.08|457.68|459.77|457.37|460.08|457.68|459.77|457.37|0
1650998840000|2022-04-26 18:47:20|459.92|457.52|459.61|457.21|460.08|457.68|459.61|457.21|0
1650998850000|2022-04-26 18:47:30|459.46|457.06|459.15|456.75|459.46|457.06|459.15|456.75|0
1650998860000|2022-04-26 18:47:40|459.31|456.91|459.31|456.91|459.31|456.91|459.15|456.75|0
1650998870000|2022-04-26 18:47:50|459.46|457.06|459.61|457.21|459.61|457.21|459.46|457.06|0
1650998880000|2022-04-26 18:48:00|459.31|456.91|458.85|456.45|459.31|456.91|458.85|456.45|0
1650998890000|2022-04-26 18:48:10|458.39|455.99|459|456.6|459|456.6|458.39|455.99|0
1650998900000|2022-04-26 18:48:20|458.54|456.14|458.39|455.99|458.54|456.14|458.23|455.83|0
1650998910000|2022-04-26 18:48:30|457.93|455.53|457.31|454.91|457.93|455.53|457.31|454.91|0
1650998920000|2022-04-26 18:48:40|456.86|454.46|457.16|454.76|457.16|454.76|456.86|454.46|0
1650998930000|2022-04-26 18:48:50|457.31|454.91|457.77|455.37|457.77|455.37|457.31|454.91|0
1650998940000|2022-04-26 18:49:00|457.93|455.53|457.01|454.61|457.93|455.53|456.7|454.3|0
1650998950000|2022-04-26 18:49:10|457.62|455.22|458.23|455.83|458.23|455.83|457.16|454.76|0
1650998960000|2022-04-26 18:49:20|458.39|455.99|458.39|455.99|458.69|456.29|458.39|455.99|0
1650998970000|2022-04-26 18:49:30|458.08|455.68|458.69|456.29|458.69|456.29|458.08|455.68|0
1650998980000|2022-04-26 18:49:40|458.54|456.14|458.39|455.99|458.69|456.29|458.39|455.99|0
1650998990000|2022-04-26 18:49:50|458.54|456.14|458.39|455.99|458.54|456.14|458.39|455.99|0
1650999000000|2022-04-26 18:50:00|458.47|456.07|458.23|455.83|458.69|456.29|458.23|455.83|0
1650999010000|2022-04-26 18:50:10|458.08|455.68|458.54|456.14|458.54|456.14|458.08|455.68|0
1650999020000|2022-04-26 18:50:20|458.23|455.83|457.62|455.22|458.39|455.99|457.62|455.22|0
1650999030000|2022-04-26 18:50:30|457.47|455.07|456.7|454.3|457.47|455.07|456.55|454.15|0
1650999040000|2022-04-26 18:50:40|457.01|454.61|457.47|455.07|457.47|455.07|457.01|454.61|0
1650999050000|2022-04-26 18:50:50|457.16|454.76|456.7|454.3|457.31|454.91|456.7|454.3|0
1650999060000|2022-04-26 18:51:00|456.09|453.69|455.78|453.38|456.09|453.69|455.63|453.23|0
1650999070000|2022-04-26 18:51:10|456.4|454|456.85|454.45|456.85|454.45|456.4|454|0
1650999080000|2022-04-26 18:51:20|456.55|454.15|455.33|452.93|456.55|454.15|455.33|452.93|0
1650999090000|2022-04-26 18:51:30|454.87|452.47|455.78|453.38|455.78|453.38|454.87|452.47|0
1650999100000|2022-04-26 18:51:40|456.09|453.69|456.4|454|456.55|454.15|456.09|453.69|0
1650999110000|2022-04-26 18:51:50|456.24|453.84|455.17|452.77|456.4|454|455.17|452.77|0
1650999120000|2022-04-26 18:52:00|455.33|452.93|455.17|452.77|455.78|453.38|454.87|452.47|0
1650999130000|2022-04-26 18:52:10|455.02|452.62|455.33|452.93|455.48|453.08|454.87|452.47|0
1650999140000|2022-04-26 18:52:20|455.17|452.77|454.79|452.39|455.78|453.38|454.79|452.39|0
1650999150000|2022-04-26 18:52:30|455.02|452.62|455.48|453.08|455.48|453.08|455.02|452.62|0
1650999160000|2022-04-26 18:52:40|455.94|453.54|455.48|453.08|455.94|453.54|455.48|453.08|0
1650999170000|2022-04-26 18:52:50|455.63|453.23|455.78|453.38|455.78|453.38|455.63|453.23|0
1650999180000|2022-04-26 18:53:00|455.63|453.23|455.17|452.77|455.63|453.23|454.87|452.47|0
1650999190000|2022-04-26 18:53:10|455.33|452.93|455.48|453.08|455.63|453.23|455.33|452.93|0
1650999200000|2022-04-26 18:53:20|455.33|452.93|455.02|452.62|455.33|452.93|455.02|452.62|0
1650999210000|2022-04-26 18:53:30|454.87|452.47|455.02|452.62|455.17|452.77|454.87|452.47|0
1650999220000|2022-04-26 18:53:40|455.1|452.7|454.71|452.31|455.1|452.7|454.56|452.16|0
1650999230000|2022-04-26 18:53:50|454.41|452.01|454.1|451.7|454.41|452.01|454.1|451.7|0
1650999240000|2022-04-26 18:54:00|453.34|450.94|454.26|451.86|454.26|451.86|453.34|450.94|0
1650999250000|2022-04-26 18:54:10|453.95|451.55|454.71|452.31|454.79|452.39|453.95|451.55|0
1650999260000|2022-04-26 18:54:20|454.56|452.16|454.26|451.86|454.56|452.16|453.95|451.55|0
1650999270000|2022-04-26 18:54:30|454.41|452.01|454.56|452.16|454.56|452.16|454.41|452.01|0
1650999280000|2022-04-26 18:54:40|454.41|452.01|454.87|452.47|455.17|452.77|454.41|452.01|0
1650999290000|2022-04-26 18:54:50|454.71|452.31|454.1|451.7|454.71|452.31|454.1|451.7|0
1650999300000|2022-04-26 18:55:00|453.34|450.94|454.49|452.09|454.49|452.09|453.34|450.94|0
1650999310000|2022-04-26 18:55:10|454.41|452.01|453.95|451.55|454.41|452.01|453.95|451.55|0
1650999320000|2022-04-26 18:55:20|453.19|450.79|452.73|450.33|453.19|450.79|452.73|450.33|0
1650999330000|2022-04-26 18:55:30|452.58|450.18|452.36|449.96|452.58|450.18|452.28|449.88|0
1650999340000|2022-04-26 18:55:40|451.82|449.42|450.99|448.59|451.82|449.42|450.99|448.59|0
1650999350000|2022-04-26 18:55:50|450.61|448.21|450.61|448.21|450.61|448.21|450.15|447.75|0
1650999360000|2022-04-26 18:56:00|450.76|448.36|451.6|449.2|451.6|449.2|450.76|448.36|0
1650999370000|2022-04-26 18:56:10|451.37|448.97|450.91|448.51|451.37|448.97|450.91|448.51|0
1650999380000|2022-04-26 18:56:20|450.76|448.36|450.61|448.21|450.76|448.36|450.15|447.75|0
1650999390000|2022-04-26 18:56:30|450.46|448.06|450.46|448.06|450.91|448.51|450.46|448.06|0
1650999400000|2022-04-26 18:56:40|450.3|447.9|450.15|447.75|450.46|448.06|450.15|447.75|0
1650999410000|2022-04-26 18:56:50|450.46|448.06|450.38|447.98|450.46|448.06|450.08|447.68|0
1650999420000|2022-04-26 18:57:00|450.15|447.75|450.76|448.36|450.91|448.51|450.15|447.75|0
1650999430000|2022-04-26 18:57:10|451.06|448.66|451.52|449.12|451.67|449.27|451.06|448.66|0
1650999440000|2022-04-26 18:57:20|451.21|448.81|451.67|449.27|451.82|449.42|451.21|448.81|0
1650999450000|2022-04-26 18:57:30|451.97|449.57|452.43|450.03|452.58|450.18|451.97|449.57|0
1650999460000|2022-04-26 18:57:40|452.36|449.96|452.58|450.18|452.58|450.18|452.36|449.96|0
1650999470000|2022-04-26 18:57:50|452.73|450.33|451.82|449.42|452.73|450.33|451.82|449.42|0
1650999480000|2022-04-26 18:58:00|451.75|449.35|451.67|449.27|451.75|449.35|451.52|449.12|0
1650999490000|2022-04-26 18:58:10|450.91|448.51|451.14|448.74|451.21|448.81|450.91|448.51|0
1650999500000|2022-04-26 18:58:20|451.52|449.12|451.82|449.42|452.12|449.72|451.52|449.12|0
1650999510000|2022-04-26 18:58:30|451.97|449.57|451.82|449.42|451.97|449.57|451.52|449.12|0
1650999520000|2022-04-26 18:58:40|451.52|449.12|451.82|449.42|451.82|449.42|451.52|449.12|0
1650999530000|2022-04-26 18:58:50|452.28|449.88|452.73|450.33|452.73|450.33|452.28|449.88|0
1650999540000|2022-04-26 18:59:00|452.81|450.41|452.58|450.18|452.81|450.41|452.28|449.88|0
1650999550000|2022-04-26 18:59:10|453.04|450.64|452.12|449.72|453.04|450.64|452.12|449.72|0
1650999560000|2022-04-26 18:59:20|451.67|449.27|451.67|449.27|452.12|449.72|451.67|449.27|0
1650999570000|2022-04-26 18:59:30|451.37|448.97|450.61|448.21|451.37|448.97|450.61|448.21|0
1650999580000|2022-04-26 18:59:40|450.76|448.36|450.3|447.9|450.76|448.36|450|447.6|0
1650999590000|2022-04-26 18:59:50|450|447.6|450.76|448.36|450.76|448.36|450|447.6|0
1650999600000|2022-04-26 19:00:00|451.06|448.66|449.24|446.84|451.06|448.66|449.24|446.84|0
1650999610000|2022-04-26 19:00:10|449.55|447.15|448.79|446.39|449.55|447.15|448.79|446.39|0
1650999620000|2022-04-26 19:00:20|449.24|446.84|448.94|446.54|449.24|446.84|448.64|446.24|0
1650999630000|2022-04-26 19:00:30|449.32|446.92|449.09|446.69|449.32|446.92|449.09|446.69|0
1650999640000|2022-04-26 19:00:40|451.66|449.26|446.98|444.58|451.66|449.26|446.98|444.58|0
1650999650000|2022-04-26 19:00:50|447.44|445.04|448.35|445.95|448.35|445.95|447.29|444.89|0
1650999660000|2022-04-26 19:01:00|447.89|445.49|448.35|445.95|448.5|446.1|447.89|445.49|0
1650999670000|2022-04-26 19:01:10|448.5|446.1|448.65|446.25|448.8|446.4|448.5|446.1|0
1650999680000|2022-04-26 19:01:20|448.8|446.4|449.1|446.7|449.26|446.86|448.8|446.4|0
1650999690000|2022-04-26 19:01:30|449.41|447.01|450.17|447.77|450.32|447.92|449.41|447.01|0
1650999700000|2022-04-26 19:01:40|450.7|448.3|450.77|448.37|451.08|448.68|450.7|448.3|0
1650999710000|2022-04-26 19:01:50|451.23|448.83|451.23|448.83|451.69|449.29|451.23|448.83|0
1650999720000|2022-04-26 19:02:00|451.84|449.44|451.99|449.59|451.99|449.59|451.69|449.29|0
1650999730000|2022-04-26 19:02:10|451.69|449.29|451.23|448.83|451.69|449.29|450.93|448.53|0
1650999740000|2022-04-26 19:02:20|451.38|448.98|450.93|448.53|451.38|448.98|450.93|448.53|0
1650999750000|2022-04-26 19:02:30|451.08|448.68|450.93|448.53|451.08|448.68|450.85|448.45|0
1650999760000|2022-04-26 19:02:40|450.62|448.22|450.93|448.53|450.93|448.53|450.62|448.22|0
1650999770000|2022-04-26 19:02:50|450.62|448.22|450.01|447.61|450.62|448.22|449.94|447.54|0
1650999780000|2022-04-26 19:03:00|449.56|447.16|450.62|448.22|450.62|448.22|449.56|447.16|0
1650999790000|2022-04-26 19:03:10|450.32|447.92|450.93|448.53|450.93|448.53|450.32|447.92|0
1650999800000|2022-04-26 19:03:20|451.08|448.68|451.69|449.29|451.69|449.29|451.08|448.68|0
1650999810000|2022-04-26 19:03:30|451.77|449.37|450.93|448.53|451.77|449.37|450.93|448.53|0
1650999820000|2022-04-26 19:03:40|451|448.6|451.99|449.59|451.99|449.59|451|448.6|0
1650999830000|2022-04-26 19:03:50|451.84|449.44|452.14|449.74|452.14|449.74|451.53|449.13|0
1650999840000|2022-04-26 19:04:00|452.45|450.05|452.3|449.9|452.45|450.05|451.99|449.59|0
1650999850000|2022-04-26 19:04:10|452.6|450.2|452.91|450.51|452.91|450.51|452.6|450.2|0
1650999860000|2022-04-26 19:04:20|452.68|450.28|452.3|449.9|452.68|450.28|452.3|449.9|0
1650999870000|2022-04-26 19:04:30|452.14|449.74|452.91|450.51|452.91|450.51|452.14|449.74|0
1650999880000|2022-04-26 19:04:40|452.6|450.2|452.6|450.2|452.6|450.2|452.45|450.05|0
1650999890000|2022-04-26 19:04:50|452.91|450.51|452.6|450.2|452.91|450.51|452.45|450.05|0
1650999900000|2022-04-26 19:05:00|453.06|450.66|452.6|450.2|453.06|450.66|452.6|450.2|0
1650999910000|2022-04-26 19:05:10|452.75|450.35|452.91|450.51|452.91|450.51|452.75|450.35|0
1650999920000|2022-04-26 19:05:20|453.82|451.42|454.28|451.88|454.59|452.19|453.82|451.42|0
1650999930000|2022-04-26 19:05:30|454.59|452.19|455.35|452.95|455.35|452.95|454.59|452.19|0
1650999940000|2022-04-26 19:05:40|455.04|452.64|455.35|452.95|455.35|452.95|455.04|452.64|0
1650999950000|2022-04-26 19:05:50|455.04|452.64|454.97|452.57|455.04|452.64|454.43|452.03|0
1650999960000|2022-04-26 19:06:00|455.2|452.8|455.04|452.64|455.35|452.95|455.04|452.64|0
1650999970000|2022-04-26 19:06:10|455.35|452.95|455.5|453.1|455.5|453.1|455.2|452.8|0
1650999980000|2022-04-26 19:06:20|455.35|452.95|455.66|453.26|455.66|453.26|455.35|452.95|0
1650999990000|2022-04-26 19:06:30|456.27|453.87|456.42|454.02|456.42|454.02|456.27|453.87|0
1651000000000|2022-04-26 19:06:40|456.58|454.18|456.12|453.72|456.73|454.33|456.12|453.72|0
1651000010000|2022-04-26 19:06:50|455.96|453.56|455.81|453.41|455.96|453.56|455.81|453.41|0
1651000020000|2022-04-26 19:07:00|456.12|453.72|456.2|453.8|456.27|453.87|456.12|453.72|0
1651000030000|2022-04-26 19:07:10|455.81|453.41|455.96|453.56|456.27|453.87|455.81|453.41|0
1651000040000|2022-04-26 19:07:20|455.66|453.26|455.5|453.1|455.66|453.26|455.04|452.64|0
1651000050000|2022-04-26 19:07:30|455.66|453.26|455.35|452.95|455.81|453.41|455.35|452.95|0
1651000060000|2022-04-26 19:07:40|455.04|452.64|455.2|452.8|455.35|452.95|455.04|452.64|0
1651000070000|2022-04-26 19:07:50|454.89|452.49|455.35|452.95|455.35|452.95|454.89|452.49|0
1651000080000|2022-04-26 19:08:00|455.5|453.1|455.81|453.41|455.81|453.41|455.35|452.95|0
1651000090000|2022-04-26 19:08:10|456.42|454.02|457.04|454.64|457.04|454.64|456.42|454.02|0
1651000100000|2022-04-26 19:08:20|457.34|454.94|457.65|455.25|457.65|455.25|457.34|454.94|0
1651000110000|2022-04-26 19:08:30|457.5|455.1|457.19|454.79|457.5|455.1|457.19|454.79|0
1651000120000|2022-04-26 19:08:40|457.34|454.94|457.19|454.79|457.34|454.94|457.19|454.79|0
1651000130000|2022-04-26 19:08:50|457.04|454.64|457.04|454.64|457.19|454.79|457.04|454.64|0
1651000140000|2022-04-26 19:09:00|457.19|454.79|457.65|455.25|457.73|455.33|457.19|454.79|0
1651000150000|2022-04-26 19:09:10|457.34|454.94|457.04|454.64|457.34|454.94|457.04|454.64|0
1651000160000|2022-04-26 19:09:20|456.65|454.25|457.04|454.64|457.04|454.64|456.65|454.25|0
1651000170000|2022-04-26 19:09:30|457.8|455.4|457.5|455.1|457.8|455.4|457.5|455.1|0
1651000180000|2022-04-26 19:09:40|456.88|454.48|456.73|454.33|456.88|454.48|456.73|454.33|0
1651000190000|2022-04-26 19:09:50|456.27|453.87|456.88|454.48|456.88|454.48|456.27|453.87|0
1651000200000|2022-04-26 19:10:00|457.04|454.64|457.04|454.64|457.04|454.64|456.42|454.02|0
1651000210000|2022-04-26 19:10:10|456.73|454.33|456.57|454.17|456.73|454.33|456.57|454.17|0
1651000220000|2022-04-26 19:10:20|456.35|453.95|455.96|453.56|456.42|454.02|455.96|453.56|0
1651000230000|2022-04-26 19:10:30|456.27|453.87|456.11|453.71|456.42|454.02|456.11|453.71|0
1651000240000|2022-04-26 19:10:40|455.96|453.56|455.96|453.56|456.42|454.02|455.96|453.56|0
1651000250000|2022-04-26 19:10:50|455.81|453.41|455.65|453.25|455.96|453.56|455.65|453.25|0
1651000260000|2022-04-26 19:11:00|455.96|453.56|455.5|453.1|456.11|453.71|455.5|453.1|0
1651000270000|2022-04-26 19:11:10|455.65|453.25|455.5|453.1|455.65|453.25|455.5|453.1|0
1651000280000|2022-04-26 19:11:20|455.2|452.8|456.11|453.71|456.11|453.71|455.2|452.8|0
1651000290000|2022-04-26 19:11:30|455.65|453.25|455.04|452.64|455.65|453.25|454.89|452.49|0
1651000300000|2022-04-26 19:11:40|455.2|452.8|455.81|453.41|455.81|453.41|455.2|452.8|0
1651000310000|2022-04-26 19:11:50|456.11|453.71|456.27|453.87|456.27|453.87|456.11|453.71|0
1651000320000|2022-04-26 19:12:00|456.11|453.71|456.57|454.17|456.57|454.17|456.11|453.71|0
1651000330000|2022-04-26 19:12:10|457.03|454.63|456.88|454.48|457.03|454.63|456.88|454.48|0
1651000340000|2022-04-26 19:12:20|457.34|454.94|457.34|454.94|457.34|454.94|457.03|454.63|0
1651000350000|2022-04-26 19:12:30|457.49|455.09|458.11|455.71|458.11|455.71|457.49|455.09|0
1651000360000|2022-04-26 19:12:40|458.26|455.86|458.11|455.71|458.26|455.86|458.11|455.71|0
1651000370000|2022-04-26 19:12:50|457.96|455.56|458.26|455.86|458.42|456.02|457.96|455.56|0
1651000380000|2022-04-26 19:13:00|458.57|456.17|459.34|456.94|459.34|456.94|458.57|456.17|0
1651000390000|2022-04-26 19:13:10|459.49|457.09|459.96|457.56|460.26|457.86|459.49|457.09|0
1651000400000|2022-04-26 19:13:20|460.11|457.71|459.96|457.56|460.26|457.86|459.8|457.4|0
1651000410000|2022-04-26 19:13:30|459.65|457.25|459.96|457.56|459.96|457.56|459.65|457.25|0
1651000420000|2022-04-26 19:13:40|460.11|457.71|459.8|457.4|460.11|457.71|459.8|457.4|0
1651000430000|2022-04-26 19:13:50|459.65|457.25|459.8|457.4|459.8|457.4|459.49|457.09|0
1651000440000|2022-04-26 19:14:00|459.65|457.25|460.26|457.86|460.26|457.86|459.65|457.25|0
1651000450000|2022-04-26 19:14:10|460.11|457.71|459.96|457.56|460.11|457.71|459.65|457.25|0
1651000460000|2022-04-26 19:14:20|460.42|458.02|461.34|458.94|461.34|458.94|460.42|458.02|0
1651000470000|2022-04-26 19:14:30|461.19|458.79|461.34|458.94|461.34|458.94|461.19|458.79|0
1651000480000|2022-04-26 19:14:40|461.65|459.25|462.73|460.33|462.73|460.33|461.5|459.1|0
1651000490000|2022-04-26 19:14:50|462.42|460.02|462.12|459.72|462.42|460.02|462.12|459.72|0
1651000500000|2022-04-26 19:15:00|461.96|459.56|462.12|459.72|462.27|459.87|461.96|459.56|0
1651000510000|2022-04-26 19:15:10|461.96|459.56|462.27|459.87|462.58|460.18|461.96|459.56|0
1651000520000|2022-04-26 19:15:20|462.42|460.02|462.58|460.18|462.73|460.33|462.42|460.02|0
1651000530000|2022-04-26 19:15:30|462.89|460.49|463.66|461.26|463.66|461.26|462.89|460.49|0
1651000540000|2022-04-26 19:15:40|463.51|461.11|464.44|462.04|464.44|462.04|463.51|461.11|0
1651000550000|2022-04-26 19:15:50|464.9|462.5|465.21|462.81|465.37|462.97|464.9|462.5|0
1651000560000|2022-04-26 19:16:00|465.37|462.97|465.99|463.59|465.99|463.59|465.37|462.97|0
1651000570000|2022-04-26 19:16:10|466.15|463.75|466.92|464.52|466.92|464.52|461.49|459.09|0
1651000580000|2022-04-26 19:16:20|467.07|464.67|467.38|464.98|467.38|464.98|467.07|464.67|0
1651000590000|2022-04-26 19:16:30|467.54|465.14|468.01|465.61|468.01|465.61|467.38|464.98|0
1651000600000|2022-04-26 19:16:40|467.69|465.29|467.38|464.98|467.85|465.45|467.38|464.98|0
1651000610000|2022-04-26 19:16:50|467.23|464.83|467.23|464.83|467.23|464.83|467|464.6|0
1651000620000|2022-04-26 19:17:00|467.07|464.67|466.92|464.52|467.07|464.67|466.92|464.52|0
1651000630000|2022-04-26 19:17:10|466.76|464.36|467.23|464.83|467.23|464.83|466.76|464.36|0
1651000640000|2022-04-26 19:17:20|467.38|464.98|467.23|464.83|467.54|465.14|467.23|464.83|0
1651000650000|2022-04-26 19:17:30|467.07|464.67|467.38|464.98|467.38|464.98|467.07|464.67|0
1651000660000|2022-04-26 19:17:40|467.23|464.83|467.23|464.83|467.38|464.98|467.23|464.83|0
1651000670000|2022-04-26 19:17:50|466.92|464.52|466.92|464.52|467.07|464.67|466.92|464.52|0
1651000680000|2022-04-26 19:18:00|467.07|464.67|467.54|465.14|467.69|465.29|467.07|464.67|0
1651000690000|2022-04-26 19:18:10|467.69|465.29|468.16|465.76|468.16|465.76|467.69|465.29|0
1651000700000|2022-04-26 19:18:20|468.32|465.92|468.71|466.31|468.71|466.31|468.32|465.92|0
1651000710000|2022-04-26 19:18:30|468.63|466.23|468.94|466.54|469.09|466.69|468.63|466.23|0
1651000720000|2022-04-26 19:18:40|469.09|466.69|469.41|467.01|469.41|467.01|469.09|466.69|0
1651000730000|2022-04-26 19:18:50|469.09|466.69|468.94|466.54|469.25|466.85|468.94|466.54|0
1651000740000|2022-04-26 19:19:00|468.78|466.38|468.78|466.38|468.94|466.54|468.78|466.38|0
1651000750000|2022-04-26 19:19:10|469.25|466.85|468.94|466.54|469.25|466.85|468.94|466.54|0
1651000760000|2022-04-26 19:19:20|469.09|466.69|468.63|466.23|469.25|466.85|468.63|466.23|0
1651000770000|2022-04-26 19:19:30|469.25|466.85|468.78|466.38|469.25|466.85|468.78|466.38|0
1651000780000|2022-04-26 19:19:40|468.63|466.23|468.94|466.54|469.09|466.69|468.63|466.23|0
1651000790000|2022-04-26 19:19:50|468.78|466.38|468.63|466.23|468.78|466.38|468.63|466.23|0
1651000800000|2022-04-26 19:20:00|468.32|465.92|468.78|466.38|468.78|466.38|468.32|465.92|0
1651000810000|2022-04-26 19:20:10|468.47|466.07|467.54|465.14|468.78|466.38|467.54|465.14|0
1651000820000|2022-04-26 19:20:20|468|465.6|467.69|465.29|468|465.6|467.38|464.98|0
1651000830000|2022-04-26 19:20:30|467.85|465.45|466.14|463.74|467.85|465.45|466.14|463.74|0
1651000840000|2022-04-26 19:20:40|467.07|464.67|466.45|464.05|467.07|464.67|466.45|464.05|0
1651000850000|2022-04-26 19:20:50|466.14|463.74|466.14|463.74|466.45|464.05|466.14|463.74|0
1651000860000|2022-04-26 19:21:00|465.98|463.58|465.98|463.58|466.14|463.74|465.83|463.43|0
1651000870000|2022-04-26 19:21:10|464.9|462.5|464.9|462.5|465.29|462.89|464.9|462.5|0
1651000880000|2022-04-26 19:21:20|464.82|462.42|464.43|462.03|464.82|462.42|464.43|462.03|0
1651000890000|2022-04-26 19:21:30|464.28|461.88|464.74|462.34|464.74|462.34|464.28|461.88|0
1651000900000|2022-04-26 19:21:40|464.59|462.19|464.43|462.03|464.59|462.19|464.12|461.72|0
1651000910000|2022-04-26 19:21:50|464.9|462.5|464.43|462.03|464.9|462.5|464.28|461.88|0
1651000920000|2022-04-26 19:22:00|464.59|462.19|464.59|462.19|464.59|462.19|463.97|461.57|0
1651000930000|2022-04-26 19:22:10|465.52|463.12|465.52|463.12|466.14|463.74|465.52|463.12|0
1651000940000|2022-04-26 19:22:20|464.74|462.34|464.9|462.5|465.13|462.73|464.74|462.34|0
1651000950000|2022-04-26 19:22:30|465.67|463.27|465.6|463.2|465.67|463.27|465.6|463.2|0
1651000960000|2022-04-26 19:22:40|465.83|463.43|465.83|463.43|465.83|463.43|465.83|463.43|0
1651000970000|2022-04-26 19:22:50|465.36|462.96|464.9|462.5|465.36|462.96|464.9|462.5|0
1651000980000|2022-04-26 19:23:00|465.52|463.12|465.36|462.96|465.52|463.12|465.36|462.96|0
1651000990000|2022-04-26 19:23:10|465.21|462.81|465.83|463.43|465.83|463.43|465.21|462.81|0
1651001000000|2022-04-26 19:23:20|466.06|463.66|466.6|464.2|466.6|464.2|466.06|463.66|0
1651001010000|2022-04-26 19:23:30|466.29|463.89|465.98|463.58|466.29|463.89|465.67|463.27|0
1651001020000|2022-04-26 19:23:40|465.83|463.43|466.29|463.89|466.45|464.05|465.83|463.43|0
1651001030000|2022-04-26 19:23:50|466.14|463.74|465.83|463.43|466.14|463.74|465.67|463.27|0
1651001040000|2022-04-26 19:24:00|466.14|463.74|465.21|462.81|466.14|463.74|465.21|462.81|0
1651001050000|2022-04-26 19:24:10|464.12|461.72|465.83|463.43|465.83|463.43|463.66|461.26|0
1651001060000|2022-04-26 19:24:20|465.67|463.27|466.29|463.89|466.29|463.89|465.67|463.27|0
1651001070000|2022-04-26 19:24:30|466.45|464.05|464.9|462.5|466.45|464.05|464.9|462.5|0
1651001080000|2022-04-26 19:24:40|465.05|462.65|464.43|462.03|465.05|462.65|464.43|462.03|0
1651001090000|2022-04-26 19:24:50|464.28|461.88|464.59|462.19|464.74|462.34|464.28|461.88|0
1651001100000|2022-04-26 19:25:00|463.81|461.41|464.74|462.34|464.74|462.34|463.81|461.41|0
1651001110000|2022-04-26 19:25:10|464.9|462.5|464.59|462.19|464.9|462.5|464.12|461.72|0
1651001120000|2022-04-26 19:25:20|464.43|462.03|464.59|462.19|464.59|462.19|464.28|461.88|0
1651001130000|2022-04-26 19:25:30|464.9|462.5|465.83|463.43|465.83|463.43|464.9|462.5|0
1651001140000|2022-04-26 19:25:40|465.67|463.27|465.21|462.81|465.83|463.43|465.21|462.81|0
1651001150000|2022-04-26 19:25:50|465.36|462.96|465.98|463.58|465.98|463.58|465.36|462.96|0
1651001160000|2022-04-26 19:26:00|466.14|463.74|465.67|463.27|466.14|463.74|465.67|463.27|0
1651001170000|2022-04-26 19:26:10|465.98|463.58|465.98|463.58|466.29|463.89|465.98|463.58|0
1651001180000|2022-04-26 19:26:20|466.29|463.89|465.98|463.58|466.29|463.89|465.83|463.43|0
1651001190000|2022-04-26 19:26:30|465.83|463.43|465.05|462.65|465.98|463.58|465.05|462.65|0
1651001200000|2022-04-26 19:26:40|465.13|462.73|466.29|463.89|466.29|463.89|465.05|462.65|0
1651001210000|2022-04-26 19:26:50|466.14|463.74|466.45|464.05|466.45|464.05|466.14|463.74|0
1651001220000|2022-04-26 19:27:00|466.53|464.13|466.14|463.74|466.53|464.13|465.98|463.58|0
1651001230000|2022-04-26 19:27:10|465.83|463.43|466.14|463.74|466.14|463.74|465.67|463.27|0
1651001240000|2022-04-26 19:27:20|466.84|464.44|466.29|463.89|466.84|464.44|466.29|463.89|0
1651001250000|2022-04-26 19:27:30|466.76|464.36|466.76|464.36|466.91|464.51|466.76|464.36|0
1651001260000|2022-04-26 19:27:40|466.68|464.28|466.6|464.2|466.76|464.36|466.45|464.05|0
1651001270000|2022-04-26 19:27:50|466.29|463.89|465.98|463.58|466.29|463.89|465.98|463.58|0
1651001280000|2022-04-26 19:28:00|466.29|463.89|466.29|463.89|466.6|464.2|466.29|463.89|0
1651001290000|2022-04-26 19:28:10|466.45|464.05|466.91|464.51|466.91|464.51|466.45|464.05|0
1651001300000|2022-04-26 19:28:20|467.07|464.67|467.84|465.44|467.84|465.44|467.07|464.67|0
1651001310000|2022-04-26 19:28:30|467.61|465.21|468|465.6|468|465.6|467.53|465.13|0
1651001320000|2022-04-26 19:28:40|468.16|465.76|468.31|465.91|468.31|465.91|468|465.6|0
1651001330000|2022-04-26 19:28:50|467.77|465.37|467.38|464.98|468|465.6|467.38|464.98|0
1651001340000|2022-04-26 19:29:00|466.29|463.89|466.29|463.89|466.45|464.05|466.29|463.89|0
1651001350000|2022-04-26 19:29:10|465.82|463.42|466.45|464.05|466.76|464.36|465.82|463.42|0
1651001360000|2022-04-26 19:29:20|465.67|463.27|466.76|464.36|466.91|464.51|465.67|463.27|0
1651001370000|2022-04-26 19:29:30|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1651001380000|2022-04-26 19:29:40|467.15|464.75|467.07|464.67|467.15|464.75|466.91|464.51|0
1651001390000|2022-04-26 19:29:50|467.22|464.82|467.38|464.98|467.38|464.98|467.22|464.82|0
1651001400000|2022-04-26 19:30:00|467.53|465.13|466.91|464.51|467.53|465.13|466.91|464.51|0
1651001410000|2022-04-26 19:30:10|466.13|463.73|465.82|463.42|466.13|463.73|465.82|463.42|0
1651001420000|2022-04-26 19:30:20|466.29|463.89|467.22|464.82|467.22|464.82|466.29|463.89|0
1651001430000|2022-04-26 19:30:30|467.07|464.67|466.6|464.2|467.07|464.67|466.29|463.89|0
1651001440000|2022-04-26 19:30:40|466.29|463.89|467.07|464.67|467.07|464.67|466.29|463.89|0
1651001450000|2022-04-26 19:30:50|467.22|464.82|468|465.6|468.16|465.76|467.22|464.82|0
1651001460000|2022-04-26 19:31:00|467.84|465.44|468|465.6|468|465.6|467.84|465.44|0
1651001470000|2022-04-26 19:31:10|468.16|465.76|468.16|465.76|468.31|465.91|468.16|465.76|0
1651001480000|2022-04-26 19:31:20|468.31|465.91|468.31|465.91|468.78|466.38|468.31|465.91|0
1651001490000|2022-04-26 19:31:30|468.47|466.07|468.62|466.22|468.62|466.22|468.31|465.91|0
1651001500000|2022-04-26 19:31:40|468.93|466.53|469.25|466.85|469.25|466.85|468.93|466.53|0
1651001510000|2022-04-26 19:31:50|469.56|467.16|469.56|467.16|469.87|467.47|469.56|467.16|0
1651001520000|2022-04-26 19:32:00|470.03|467.63|469.71|467.31|470.03|467.63|469.71|467.31|0
1651001530000|2022-04-26 19:32:10|470.03|467.63|470.18|467.78|470.34|467.94|470.03|467.63|0
1651001540000|2022-04-26 19:32:20|470.03|467.63|470.18|467.78|470.18|467.78|470.03|467.63|0
1651001550000|2022-04-26 19:32:30|470.03|467.63|470.18|467.78|470.18|467.78|469.56|467.16|0
1651001560000|2022-04-26 19:32:40|470.34|467.94|470.34|467.94|470.34|467.94|469.71|467.31|0
1651001570000|2022-04-26 19:32:50|470.18|467.78|470.65|468.25|470.73|468.33|470.18|467.78|0
1651001580000|2022-04-26 19:33:00|470.81|468.41|470.02|467.62|470.81|468.41|469.71|467.31|0
1651001590000|2022-04-26 19:33:10|469.71|467.31|469.71|467.31|469.87|467.47|469.71|467.31|0
1651001600000|2022-04-26 19:33:20|469.4|467|469.56|467.16|469.56|467.16|469.4|467|0
1651001610000|2022-04-26 19:33:30|469.4|467|470.18|467.78|470.18|467.78|469.24|466.84|0
1651001620000|2022-04-26 19:33:40|470.34|467.94|470.81|468.41|470.81|468.41|470.34|467.94|0
1651001630000|2022-04-26 19:33:50|470.49|468.09|470.34|467.94|470.49|468.09|470.02|467.62|0
1651001640000|2022-04-26 19:34:00|470.81|468.41|470.49|468.09|470.81|468.41|470.34|467.94|0
1651001650000|2022-04-26 19:34:10|470.65|468.25|470.96|468.56|471.12|468.72|470.65|468.25|0
1651001660000|2022-04-26 19:34:20|470.81|468.41|471.12|468.72|471.12|468.72|470.81|468.41|0
1651001670000|2022-04-26 19:34:30|471.43|469.03|470.81|468.41|471.43|469.03|470.81|468.41|0
1651001680000|2022-04-26 19:34:40|470.8|468.4|470.49|468.09|470.8|468.4|470.49|468.09|0
1651001690000|2022-04-26 19:34:50|470.34|467.94|470.18|467.78|470.49|468.09|469.87|467.47|0
1651001700000|2022-04-26 19:35:00|470.02|467.62|471.27|468.87|471.27|468.87|470.02|467.62|0
1651001710000|2022-04-26 19:35:10|470.96|468.56|470.65|468.25|471.12|468.72|470.65|468.25|0
1651001720000|2022-04-26 19:35:20|470.8|468.4|471.12|468.72|471.43|469.03|470.8|468.4|0
1651001730000|2022-04-26 19:35:30|471.27|468.87|471.43|469.03|471.43|469.03|471.27|468.87|0
1651001740000|2022-04-26 19:35:40|471.59|469.19|471.59|469.19|471.59|469.19|471.43|469.03|0
1651001750000|2022-04-26 19:35:50|471.43|469.03|471.43|469.03|471.59|469.19|471.43|469.03|0
1651001760000|2022-04-26 19:36:00|472.06|469.66|472.21|469.81|472.21|469.81|472.06|469.66|0
1651001770000|2022-04-26 19:36:10|472.06|469.66|471.59|469.19|472.37|469.97|471.59|469.19|0
1651001780000|2022-04-26 19:36:20|471.27|468.87|471.59|469.19|471.59|469.19|471.27|468.87|0
1651001790000|2022-04-26 19:36:30|471.27|468.87|472.21|469.81|472.21|469.81|471.27|468.87|0
1651001800000|2022-04-26 19:36:40|471.59|469.19|471.27|468.87|471.59|469.19|471.27|468.87|0
1651001810000|2022-04-26 19:36:50|471.43|469.03|471.43|469.03|471.43|469.03|471.12|468.72|0
1651001820000|2022-04-26 19:37:00|471.9|469.5|471.59|469.19|471.9|469.5|471.12|468.72|0
1651001830000|2022-04-26 19:37:10|471.27|468.87|471.12|468.72|471.43|469.03|471.12|468.72|0
1651001840000|2022-04-26 19:37:20|471.43|469.03|471.04|468.64|471.43|469.03|471.04|468.64|0
1651001850000|2022-04-26 19:37:30|470.96|468.56|469.24|466.84|470.96|468.56|469.24|466.84|0
1651001860000|2022-04-26 19:37:40|469.09|466.69|469.09|466.69|469.09|466.69|469.09|466.69|0
1651001870000|2022-04-26 19:37:50|468.78|466.38|469.87|467.47|469.87|467.47|468.78|466.38|0
1651001880000|2022-04-26 19:38:00|469.55|467.15|469.24|466.84|469.55|467.15|469.24|466.84|0
1651001890000|2022-04-26 19:38:10|469.4|467|469.09|466.69|469.4|467|469.09|466.69|0
1651001900000|2022-04-26 19:38:20|469.24|466.84|468.62|466.22|469.24|466.84|468.62|466.22|0
1651001910000|2022-04-26 19:38:30|468.46|466.06|468|465.6|468.46|466.06|468|465.6|0
1651001920000|2022-04-26 19:38:40|468.31|465.91|468.46|466.06|468.46|466.06|468.15|465.75|0
1651001930000|2022-04-26 19:38:50|468.62|466.22|467.53|465.13|468.62|466.22|467.53|465.13|0
1651001940000|2022-04-26 19:39:00|467.68|465.28|468.15|465.75|468.15|465.75|467.68|465.28|0
1651001950000|2022-04-26 19:39:10|468.62|466.22|468|465.6|468.62|466.22|467.84|465.44|0
1651001960000|2022-04-26 19:39:20|467.53|465.13|467.53|465.13|467.68|465.28|467.53|465.13|0
1651001970000|2022-04-26 19:39:30|467.06|464.66|467.22|464.82|467.22|464.82|467.06|464.66|0
1651001980000|2022-04-26 19:39:40|466.91|464.51|467.37|464.97|467.53|465.13|466.91|464.51|0
1651001990000|2022-04-26 19:39:50|467.06|464.66|466.44|464.04|467.06|464.66|466.44|464.04|0
1651002000000|2022-04-26 19:40:00|466.13|463.73|464.97|462.57|466.13|463.73|464.73|462.33|0
1651002010000|2022-04-26 19:40:10|464.58|462.18|465.35|462.95|465.35|462.95|464.58|462.18|0
1651002020000|2022-04-26 19:40:20|465.66|463.26|466.6|464.2|466.6|464.2|465.66|463.26|0
1651002030000|2022-04-26 19:40:30|466.91|464.51|466.44|464.04|467.22|464.82|466.44|464.04|0
1651002040000|2022-04-26 19:40:40|466.06|463.66|467.22|464.82|467.22|464.82|466.06|463.66|0
1651002050000|2022-04-26 19:40:50|467.14|464.74|466.75|464.35|467.22|464.82|466.75|464.35|0
1651002060000|2022-04-26 19:41:00|467.22|464.82|466.75|464.35|467.53|465.13|466.75|464.35|0
1651002070000|2022-04-26 19:41:10|467.37|464.97|468.77|466.37|468.77|466.37|467.37|464.97|0
1651002080000|2022-04-26 19:41:20|468.7|466.3|468.93|466.53|468.93|466.53|468.62|466.22|0
1651002090000|2022-04-26 19:41:30|469.09|466.69|468.77|466.37|469.09|466.69|468.77|466.37|0
1651002100000|2022-04-26 19:41:40|468.15|465.75|469.71|467.31|469.71|467.31|468.15|465.75|0
1651002110000|2022-04-26 19:41:50|468.93|466.53|469.4|467|469.4|467|468.93|466.53|0
1651002120000|2022-04-26 19:42:00|469.09|466.69|469.71|467.31|469.71|467.31|468.93|466.53|0
1651002130000|2022-04-26 19:42:10|469.55|467.15|470.02|467.62|470.02|467.62|469.24|466.84|0
1651002140000|2022-04-26 19:42:20|470.49|468.09|470.65|468.25|470.65|468.25|470.49|468.09|0
1651002150000|2022-04-26 19:42:30|470.49|468.09|470.18|467.78|470.49|468.09|470.18|467.78|0
1651002160000|2022-04-26 19:42:40|469.86|467.46|469.71|467.31|469.86|467.46|469.55|467.15|0
1651002170000|2022-04-26 19:42:50|470.18|467.78|469.71|467.31|470.18|467.78|469.71|467.31|0
1651002180000|2022-04-26 19:43:00|469.86|467.46|469.55|467.15|469.86|467.46|469.55|467.15|0
1651002190000|2022-04-26 19:43:10|470.18|467.78|469.86|467.46|470.18|467.78|469.55|467.15|0
1651002200000|2022-04-26 19:43:20|469.71|467.31|468.77|466.37|469.71|467.31|468.77|466.37|0
1651002210000|2022-04-26 19:43:30|468.62|466.22|468.39|465.99|468.77|466.37|468.39|465.99|0
1651002220000|2022-04-26 19:43:40|468.77|466.37|468.31|465.91|469.08|466.68|468.31|465.91|0
1651002230000|2022-04-26 19:43:50|467.84|465.44|467.99|465.59|468.15|465.75|467.68|465.28|0
1651002240000|2022-04-26 19:44:00|468.15|465.75|467.68|465.28|468.46|466.06|467.68|465.28|0
1651002250000|2022-04-26 19:44:10|467.53|465.13|467.22|464.82|467.53|465.13|466.91|464.51|0
1651002260000|2022-04-26 19:44:20|467.06|464.66|465.82|463.42|467.06|464.66|465.66|463.26|0
1651002270000|2022-04-26 19:44:30|465.66|463.26|466.28|463.88|466.28|463.88|465.28|462.88|0
1651002280000|2022-04-26 19:44:40|466.13|463.73|466.59|464.19|466.59|464.19|465.97|463.57|0
1651002290000|2022-04-26 19:44:50|466.44|464.04|466.59|464.19|466.59|464.19|466.36|463.96|0
1651002300000|2022-04-26 19:45:00|466.28|463.88|465.04|462.64|466.28|463.88|464.42|462.02|0
1651002310000|2022-04-26 19:45:10|465.2|462.8|465.2|462.8|465.35|462.95|465.2|462.8|0
1651002320000|2022-04-26 19:45:20|464.89|462.49|464.89|462.49|464.89|462.49|464.89|462.49|0
1651002330000|2022-04-26 19:45:30|465.35|462.95|465.51|463.11|465.51|463.11|465.04|462.64|0
1651002340000|2022-04-26 19:45:40|465.82|463.42|465.9|463.5|466.44|464.04|465.82|463.42|0
1651002350000|2022-04-26 19:45:50|465.82|463.42|467.22|464.82|467.22|464.82|465.82|463.42|0
1651002360000|2022-04-26 19:46:00|467.06|464.66|468.3|465.9|468.3|465.9|467.06|464.66|0
1651002370000|2022-04-26 19:46:10|468.15|465.75|468.93|466.53|468.93|466.53|468.15|465.75|0
1651002380000|2022-04-26 19:46:20|468.62|466.22|469.55|467.15|469.55|467.15|468.62|466.22|0
1651002390000|2022-04-26 19:46:30|470.18|467.78|470.49|468.09|470.64|468.24|470.18|467.78|0
1651002400000|2022-04-26 19:46:40|470.96|468.56|470.49|468.09|470.96|468.56|470.33|467.93|0
1651002410000|2022-04-26 19:46:50|470.96|468.56|469.86|467.46|470.96|468.56|469.86|467.46|0
1651002420000|2022-04-26 19:47:00|470.64|468.24|470.18|467.78|470.64|468.24|470.18|467.78|0
1651002430000|2022-04-26 19:47:10|470.49|468.09|470.8|468.4|470.8|468.4|470.49|468.09|0
1651002440000|2022-04-26 19:47:20|470.64|468.24|470.02|467.62|470.64|468.24|470.02|467.62|0
1651002450000|2022-04-26 19:47:30|471.11|468.71|471.27|468.87|471.27|468.87|470.96|468.56|0
1651002460000|2022-04-26 19:47:40|470.8|468.4|471.11|468.71|471.11|468.71|470.8|468.4|0
1651002470000|2022-04-26 19:47:50|471.27|468.87|470.96|468.56|471.27|468.87|470.8|468.4|0
1651002480000|2022-04-26 19:48:00|471.27|468.87|471.42|469.02|471.89|469.49|471.27|468.87|0
1651002490000|2022-04-26 19:48:10|470.96|468.56|470.96|468.56|470.96|468.56|470.64|468.24|0
1651002500000|2022-04-26 19:48:20|470.8|468.4|470.64|468.24|470.8|468.4|470.64|468.24|0
1651002510000|2022-04-26 19:48:30|469.86|467.46|469.71|467.31|470.33|467.93|469.71|467.31|0
1651002520000|2022-04-26 19:48:40|469.55|467.15|468.93|466.53|469.55|467.15|468.93|466.53|0
1651002530000|2022-04-26 19:48:50|469.55|467.15|469.08|466.68|469.55|467.15|469.08|466.68|0
1651002540000|2022-04-26 19:49:00|468.77|466.37|470.17|467.77|470.17|467.77|468.77|466.37|0
1651002550000|2022-04-26 19:49:10|469.55|467.15|470.49|468.09|470.49|468.09|469.55|467.15|0
1651002560000|2022-04-26 19:49:20|469.86|467.46|469.24|466.84|469.86|467.46|469.08|466.68|0
1651002570000|2022-04-26 19:49:30|470.17|467.77|470.8|468.4|470.8|468.4|470.17|467.77|0
1651002580000|2022-04-26 19:49:40|470.64|468.24|470.64|468.24|470.64|468.24|470.17|467.77|0
1651002590000|2022-04-26 19:49:50|470.49|468.09|470.02|467.62|470.49|468.09|469.86|467.46|0
1651002600000|2022-04-26 19:50:00|470.72|468.32|470.64|468.24|471.27|468.87|470.64|468.24|0
1651002610000|2022-04-26 19:50:10|470.96|468.56|471.58|469.18|471.58|469.18|470.8|468.4|0
1651002620000|2022-04-26 19:50:20|471.74|469.34|470.33|467.93|471.74|469.34|470.33|467.93|0
1651002630000|2022-04-26 19:50:30|470.64|468.24|469.55|467.15|470.64|468.24|469.55|467.15|0
1651002640000|2022-04-26 19:50:40|469.94|467.54|468.93|466.53|469.94|467.54|468.61|466.21|0
1651002650000|2022-04-26 19:50:50|467.68|465.28|467.21|464.81|467.68|465.28|467.21|464.81|0
1651002660000|2022-04-26 19:51:00|466.13|463.73|465.82|463.42|466.13|463.73|465.66|463.26|0
1651002670000|2022-04-26 19:51:10|465.35|462.95|466.28|463.88|466.9|464.5|465.35|462.95|0
1651002680000|2022-04-26 19:51:20|466.9|464.5|468.15|465.75|468.15|465.75|466.9|464.5|0
1651002690000|2022-04-26 19:51:30|468.3|465.9|469.55|467.15|469.71|467.31|468.3|465.9|0
1651002700000|2022-04-26 19:51:40|470.02|467.62|470.17|467.77|470.33|467.93|469.86|467.46|0
1651002710000|2022-04-26 19:51:50|470.02|467.62|468.93|466.53|470.02|467.62|468.93|466.53|0
1651002720000|2022-04-26 19:52:00|468.3|465.9|468.46|466.06|468.46|466.06|467.84|465.44|0
1651002730000|2022-04-26 19:52:10|469.24|466.84|469.39|466.99|469.39|466.99|469.24|466.84|0
1651002740000|2022-04-26 19:52:20|469.7|467.3|469.86|467.46|469.86|467.46|469.7|467.3|0
1651002750000|2022-04-26 19:52:30|468.77|466.37|468.15|465.75|468.77|466.37|468.15|465.75|0
1651002760000|2022-04-26 19:52:40|466.9|464.5|466.75|464.35|467.37|464.97|466.75|464.35|0
1651002770000|2022-04-26 19:52:50|467.06|464.66|467.68|465.28|467.68|465.28|467.06|464.66|0
1651002780000|2022-04-26 19:53:00|467.83|465.43|467.21|464.81|468.3|465.9|467.21|464.81|0
1651002790000|2022-04-26 19:53:10|467.83|465.43|468.85|466.45|468.85|466.45|467.68|465.28|0
1651002800000|2022-04-26 19:53:20|468.92|466.52|468.46|466.06|469.08|466.68|468.46|466.06|0
1651002810000|2022-04-26 19:53:30|468.92|466.52|469.86|467.46|469.86|467.46|468.92|466.52|0
1651002820000|2022-04-26 19:53:40|470.1|467.7|470.17|467.77|470.17|467.77|469.94|467.54|0
1651002830000|2022-04-26 19:53:50|469.86|467.46|470.48|468.08|470.48|468.08|469.86|467.46|0
1651002840000|2022-04-26 19:54:00|470.64|468.24|470.33|467.93|470.95|468.55|470.33|467.93|0
1651002850000|2022-04-26 19:54:10|470.02|467.62|470.33|467.93|470.8|468.4|470.02|467.62|0
1651002860000|2022-04-26 19:54:20|470.48|468.08|470.02|467.62|470.48|468.08|469.7|467.3|0
1651002870000|2022-04-26 19:54:30|470.17|467.77|470.64|468.24|470.64|468.24|469.7|467.3|0
1651002880000|2022-04-26 19:54:40|472.52|470.12|471.97|469.57|472.52|470.12|471.97|469.57|0
1651002890000|2022-04-26 19:54:50|472.36|469.96|472.36|469.96|472.52|470.12|472.36|469.96|0
1651002900000|2022-04-26 19:55:00|472.52|470.12|471.82|469.42|472.52|470.12|471.82|469.42|0
1651002910000|2022-04-26 19:55:10|469.86|467.46|471.27|468.87|471.27|468.87|469.39|466.99|0
1651002920000|2022-04-26 19:55:20|471.42|469.02|470.48|468.08|471.42|469.02|470.33|467.93|0
1651002930000|2022-04-26 19:55:30|471.27|468.87|471.42|469.02|471.58|469.18|471.27|468.87|0
1651002940000|2022-04-26 19:55:40|472.05|469.65|470.8|468.4|472.05|469.65|470.8|468.4|0
1651002950000|2022-04-26 19:55:50|470.95|468.55|471.73|469.33|471.73|469.33|470.95|468.55|0
1651002960000|2022-04-26 19:56:00|472.2|469.8|472.52|470.12|472.52|470.12|472.2|469.8|0
1651002970000|2022-04-26 19:56:10|472.67|470.27|473.14|470.74|473.14|470.74|472.2|469.8|0
1651002980000|2022-04-26 19:56:20|473.3|470.9|472.2|469.8|473.3|470.9|472.2|469.8|0
1651002990000|2022-04-26 19:56:30|472.67|470.27|473.77|471.37|473.77|471.37|472.67|470.27|0
1651003000000|2022-04-26 19:56:40|473.3|470.9|473.61|471.21|473.77|471.37|473.3|470.9|0
1651003010000|2022-04-26 19:56:50|474.24|471.84|475.11|472.71|475.11|472.71|473.7|471.3|0
1651003020000|2022-04-26 19:57:00|474.24|471.84|474.56|472.16|474.56|472.16|473.46|471.06|0
1651003030000|2022-04-26 19:57:10|474.24|471.84|475.03|472.63|475.03|472.63|474.24|471.84|0
1651003040000|2022-04-26 19:57:20|474.71|472.31|474.4|472|474.71|472.31|473.93|471.53|0
1651003050000|2022-04-26 19:57:30|472.36|469.96|472.44|470.04|472.44|470.04|472.05|469.65|0
1651003060000|2022-04-26 19:57:40|473.14|470.74|473.85|471.45|473.85|471.45|473.14|470.74|0
1651003070000|2022-04-26 19:57:50|474.08|471.68|474.08|471.68|474.71|472.31|474.08|471.68|0
1651003080000|2022-04-26 19:58:00|473.77|471.37|474.55|472.15|474.55|472.15|473.61|471.21|0
1651003090000|2022-04-26 19:58:10|474.87|472.47|474.4|472|474.87|472.47|474.4|472|0
1651003100000|2022-04-26 19:58:20|474.24|471.84|473.3|470.9|474.24|471.84|473.3|470.9|0
1651003110000|2022-04-26 19:58:30|472.99|470.59|472.2|469.8|472.99|470.59|472.2|469.8|0
1651003120000|2022-04-26 19:58:40|472.83|470.43|472.99|470.59|473.61|471.21|472.83|470.43|0
1651003130000|2022-04-26 19:58:50|473.77|471.37|473.14|470.74|473.77|471.37|472.83|470.43|0
1651003140000|2022-04-26 19:59:00|474.4|472|474.4|472|474.71|472.31|474.4|472|0
1651003150000|2022-04-26 19:59:10|474.64|472.24|472.73|470.33|475.03|472.63|472.73|470.33|0
1651003160000|2022-04-26 19:59:20|476.21|473.81|476.53|474.13|476.53|474.13|476.21|473.81|0
1651003170000|2022-04-26 19:59:30|476.37|473.97|476.37|473.97|476.37|473.97|475.43|473.03|0
1651003180000|2022-04-26 19:59:40|476.84|474.44|477.63|475.23|477.63|475.23|476.84|474.44|0
1651003190000|2022-04-26 19:59:50|478.26|475.86|478.26|475.86|478.26|475.86|477.47|475.07|0
1651003200000|2022-04-26 20:00:00|478.57|476.17|477|474.6|478.57|476.17|477|474.6|0
1651003210000|2022-04-26 20:00:10|477.31|474.91|479.2|476.8|479.2|476.8|477.31|474.91|0
1651003220000|2022-04-26 20:00:20|478.89|476.49|481.42|479.02|481.42|479.02|478.89|476.49|0
1651003230000|2022-04-26 20:00:30|481.89|479.49|481.1|478.7|481.89|479.49|481.1|478.7|0
1651003240000|2022-04-26 20:00:40|481.26|478.86|481.1|478.7|481.42|479.02|481.1|478.7|0
1651003250000|2022-04-26 20:00:50|481.26|478.86|480.47|478.07|481.26|478.86|480.47|478.07|0
1651003260000|2022-04-26 20:01:00|480.55|478.15|480.63|478.23|481.1|478.7|480.47|478.07|0
1651003270000|2022-04-26 20:01:10|480.47|478.07|483.79|481.39|483.79|481.39|479.99|477.59|0
1651003280000|2022-04-26 20:01:20|482.37|479.97|482.84|480.44|482.84|480.44|481.73|479.33|0
1651003290000|2022-04-26 20:01:30|483|480.6|481.1|478.7|483|480.6|481.1|478.7|0
1651003300000|2022-04-26 20:01:40|479.68|477.28|478.26|475.86|480.94|478.54|478.26|475.86|0
1651003310000|2022-04-26 20:01:50|478.42|476.02|477.79|475.39|478.89|476.49|477.79|475.39|0
1651003320000|2022-04-26 20:02:00|480.94|478.54|477.48|475.08|480.94|478.54|477.48|475.08|0
1651003330000|2022-04-26 20:02:10|477.95|475.55|476.22|473.82|477.95|475.55|476.07|473.67|0
1651003340000|2022-04-26 20:02:20|476.54|474.14|477.48|475.08|477.48|475.08|476.54|474.14|0
1651003350000|2022-04-26 20:02:30|477.64|475.24|476.38|473.98|477.64|475.24|476.38|473.98|0
1651003360000|2022-04-26 20:02:40|476.54|474.14|475.44|473.04|476.54|474.14|475.44|473.04|0
1651003370000|2022-04-26 20:02:50|476.06|473.66|475.91|473.51|476.69|474.29|475.91|473.51|0
1651003380000|2022-04-26 20:03:00|475.59|473.19|477.4|475|477.4|475|475.59|473.19|0
1651003390000|2022-04-26 20:03:10|478.9|476.5|478.82|476.42|479.21|476.81|478.74|476.34|0
1651003400000|2022-04-26 20:03:20|479.68|477.28|481.42|479.02|481.42|479.02|479.68|477.28|0
1651003410000|2022-04-26 20:03:30|480.47|478.07|481.1|478.7|481.1|478.7|480.31|477.91|0
1651003420000|2022-04-26 20:03:40|481.58|479.18|481.03|478.63|481.58|479.18|480.31|477.91|0
1651003430000|2022-04-26 20:03:50|481.74|479.34|482.21|479.81|482.21|479.81|481.74|479.34|0
1651003440000|2022-04-26 20:04:00|481.89|479.49|480.31|477.91|481.89|479.49|480.31|477.91|0
1651003450000|2022-04-26 20:04:10|480.47|478.07|481.89|479.49|481.89|479.49|480.47|478.07|0
1651003460000|2022-04-26 20:04:20|482.21|479.81|481.42|479.02|482.53|480.13|481.42|479.02|0
1651003470000|2022-04-26 20:04:30|480.79|478.39|482.37|479.97|482.37|479.97|480.79|478.39|0
1651003480000|2022-04-26 20:04:40|481.42|479.02|482.05|479.65|482.21|479.81|481.42|479.02|0
1651003490000|2022-04-26 20:04:50|481.58|479.18|480.16|477.76|481.58|479.18|480.16|477.76|0
1651003500000|2022-04-26 20:05:00|480|477.6|479.37|476.97|480.08|477.68|479.37|476.97|0
1651003510000|2022-04-26 20:05:10|479.53|477.13|480|477.6|480.63|478.23|479.21|476.81|0
1651003520000|2022-04-26 20:05:20|479.68|477.28|480.79|478.39|480.79|478.39|479.68|477.28|0
1651003530000|2022-04-26 20:05:30|480.31|477.91|480.95|478.55|482.05|479.65|480.31|477.91|0
1651003540000|2022-04-26 20:05:40|481.58|479.18|480.79|478.39|482.05|479.65|480.79|478.39|0
1651003550000|2022-04-26 20:05:50|481.74|479.34|482.53|480.13|482.53|480.13|481.74|479.34|0
1651003560000|2022-04-26 20:06:00|483.16|480.76|483.79|481.39|483.79|481.39|483.16|480.76|0
1651003570000|2022-04-26 20:06:10|483.64|481.24|484.59|482.19|484.59|482.19|483.64|481.24|0
1651003580000|2022-04-26 20:06:20|484.9|482.5|483.95|481.55|485.22|482.82|483.95|481.55|0
1651003590000|2022-04-26 20:06:30|483.79|481.39|484.59|482.19|484.59|482.19|483.79|481.39|0
1651003600000|2022-04-26 20:06:40|484.9|482.5|485.7|483.3|485.86|483.46|484.9|482.5|0
1651003610000|2022-04-26 20:06:50|486.02|483.62|486.02|483.62|486.58|484.18|486.02|483.62|0
1651003620000|2022-04-26 20:07:00|486.33|483.93|487.29|484.89|487.29|484.89|486.33|483.93|0
1651003630000|2022-04-26 20:07:10|487.13|484.73|487.77|485.37|487.77|485.37|487.13|484.73|0
1651003640000|2022-04-26 20:07:20|488.17|485.77|489.36|486.96|489.36|486.96|488.17|485.77|0
1651003650000|2022-04-26 20:07:30|489.84|487.44|489.29|486.89|489.84|487.44|489.2|486.8|0
1651003660000|2022-04-26 20:07:40|490.64|488.24|491.28|488.88|491.28|488.88|490.64|488.24|0
1651003670000|2022-04-26 20:07:50|491.44|489.04|489.84|487.44|491.44|489.04|489.84|487.44|0
1651003680000|2022-04-26 20:08:00|489.93|487.53|489.68|487.28|490.64|488.24|489.68|487.28|0
1651003690000|2022-04-26 20:08:10|489.52|487.12|490|487.6|490|487.6|489.52|487.12|0
1651003700000|2022-04-26 20:08:20|490.16|487.76|489.36|486.96|490.32|487.92|489.36|486.96|0
1651003710000|2022-04-26 20:08:30|490|487.6|490.8|488.4|490.8|488.4|490|487.6|0
1651003720000|2022-04-26 20:08:40|490|487.6|490|487.6|490.96|488.56|490|487.6|0
1651003730000|2022-04-26 20:08:50|490.16|487.76|490.24|487.84|490.24|487.84|490.16|487.76|0
1651003740000|2022-04-26 20:09:00|490.32|487.92|492.24|489.84|492.24|489.84|490.32|487.92|0
1651003750000|2022-04-26 20:09:10|492.33|489.93|492.24|489.84|492.4|490|491.76|489.36|0
1651003760000|2022-04-26 20:09:20|491.92|489.52|493.37|490.97|493.93|491.53|491.92|489.52|0
1651003770000|2022-04-26 20:09:30|493.85|491.45|493.53|491.13|493.85|491.45|493.53|491.13|0
1651003780000|2022-04-26 20:09:40|493.21|490.81|493.85|491.45|493.85|491.45|492.72|490.32|0
1651003790000|2022-04-26 20:09:50|493.04|490.64|492.24|489.84|493.2|490.8|492.24|489.84|0
1651003800000|2022-04-26 20:10:00|492.56|490.16|491.92|489.52|492.88|490.48|491.92|489.52|0
1651003810000|2022-04-26 20:10:10|492.24|489.84|491.92|489.52|492.33|489.93|491.92|489.52|0
1651003820000|2022-04-26 20:10:20|492.24|489.84|491.92|489.52|492.65|490.25|491.6|489.2|0
1651003830000|2022-04-26 20:10:30|492.24|489.84|492.24|489.84|492.56|490.16|492.24|489.84|0
1651003840000|2022-04-26 20:10:40|491.84|489.44|491.92|489.52|492.4|490|491.84|489.44|0
1651003850000|2022-04-26 20:10:50|491.52|489.12|491.76|489.36|491.76|489.36|491.28|488.88|0
1651003860000|2022-04-26 20:11:00|491.92|489.52|492.4|490|492.4|490|491.92|489.52|0
1651003870000|2022-04-26 20:11:10|492.56|490.16|492.4|490|492.56|490.16|492.4|490|0
1651003880000|2022-04-26 20:11:20|492.65|490.25|490.96|488.56|492.65|490.25|490.8|488.4|0
1651003890000|2022-04-26 20:11:30|491.44|489.04|490.64|488.24|491.44|489.04|490.64|488.24|0
1651003900000|2022-04-26 20:11:40|490.48|488.08|490.8|488.4|490.8|488.4|490.48|488.08|0
1651003910000|2022-04-26 20:11:50|490.96|488.56|490.32|487.92|490.96|488.56|489.84|487.44|0
1651003920000|2022-04-26 20:12:00|490.24|487.84|490.48|488.08|490.64|488.24|490.24|487.84|0
1651003930000|2022-04-26 20:12:10|490.32|487.92|489.84|487.44|490.32|487.92|489.84|487.44|0
1651003940000|2022-04-26 20:12:20|489.68|487.28|487.85|485.45|489.68|487.28|487.61|485.21|0
1651003950000|2022-04-26 20:12:30|487.45|485.05|489.64|487.24|490.27|487.87|487.45|485.05|0
1651003960000|2022-04-26 20:12:40|489.8|487.4|489.88|487.48|489.96|487.56|489.8|487.4|0
1651003970000|2022-04-26 20:12:50|489.8|487.4|489.18|486.78|489.8|487.4|488.86|486.46|0
1651003980000|2022-04-26 20:13:00|488.54|486.14|488.38|485.98|488.54|486.14|488.38|485.98|0
1651003990000|2022-04-26 20:13:10|487.75|485.35|486.95|484.55|487.75|485.35|486.95|484.55|0
1651004000000|2022-04-26 20:13:20|487.27|484.87|487.27|484.87|487.27|484.87|487.11|484.71|0
1651004010000|2022-04-26 20:13:30|486.18|483.78|485.07|482.67|486.18|483.78|485.07|482.67|0
1651004020000|2022-04-26 20:13:40|483.83|481.43|483.83|481.43|483.83|481.43|483.67|481.27|0
1651004030000|2022-04-26 20:13:50|483.19|480.79|483.83|481.43|483.83|481.43|483.19|480.79|0
1651004040000|2022-04-26 20:14:00|483.67|481.27|483.67|481.27|483.67|481.27|483.19|480.79|0
1651004050000|2022-04-26 20:14:10|484.47|482.07|483.51|481.11|484.47|482.07|483.51|481.11|0
1651004060000|2022-04-26 20:14:20|483.19|480.79|483.19|480.79|483.51|481.11|483.19|480.79|0
1651004070000|2022-04-26 20:14:30|483.03|480.63|483.35|480.95|483.51|481.11|483.03|480.63|0
1651004080000|2022-04-26 20:14:40|483.67|481.27|485.27|482.87|485.27|482.87|483.67|481.27|0
1651004090000|2022-04-26 20:14:50|486.55|484.15|486.23|483.83|486.55|484.15|486.23|483.83|0
1651004110000|2022-04-26 20:15:10|485.63|482.83|485.63|482.83|485.63|482.83|485.63|482.83|0
1651004120000|2022-04-26 20:15:20|485.71|482.91|485.15|482.35|486.11|483.31|485.15|482.35|0
1651004130000|2022-04-26 20:15:30|485.23|482.43|485.95|483.15|485.95|483.15|485.23|482.43|0
1651004140000|2022-04-26 20:15:40|486.27|483.47|485.31|482.51|486.27|483.47|485.31|482.51|0
1651004150000|2022-04-26 20:15:50|485.15|482.35|485.79|482.99|485.79|482.99|485.15|482.35|0
1651004160000|2022-04-26 20:16:00|485.95|483.15|485.63|482.83|485.95|483.15|485.63|482.83|0
1651004170000|2022-04-26 20:16:10|485.47|482.67|485.47|482.67|485.47|482.67|485.31|482.51|0
1651004180000|2022-04-26 20:16:20|485.31|482.51|485.55|482.75|485.55|482.75|485.15|482.35|0
1651004190000|2022-04-26 20:16:30|485.47|482.67|485.15|482.35|485.47|482.67|485.15|482.35|0
1651004200000|2022-04-26 20:16:40|483.87|481.07|483.39|480.59|483.87|481.07|483.39|480.59|0
1651004210000|2022-04-26 20:16:50|483.23|480.43|483.55|480.75|483.55|480.75|483.23|480.43|0
1651004220000|2022-04-26 20:17:00|483.39|480.59|483.55|480.75|483.55|480.75|483.23|480.43|0
1651004230000|2022-04-26 20:17:10|484.03|481.23|483.55|480.75|484.03|481.23|483.55|480.75|0
1651004240000|2022-04-26 20:17:20|483.48|480.68|483.71|480.91|483.71|480.91|483.48|480.68|0
1651004250000|2022-04-26 20:17:30|483.87|481.07|483.23|480.43|484.03|481.23|483.23|480.43|0
1651004260000|2022-04-26 20:17:40|483.39|480.59|483.39|480.59|483.39|480.59|483.23|480.43|0
1651004270000|2022-04-26 20:17:50|483.55|480.75|483.23|480.43|483.55|480.75|483.07|480.27|0
1651004280000|2022-04-26 20:18:00|483.55|480.75|483.55|480.75|483.55|480.75|483.55|480.75|0
1651004290000|2022-04-26 20:18:10|483.48|480.68|483.55|480.75|483.55|480.75|483.48|480.68|0
1651004300000|2022-04-26 20:18:20|483.71|480.91|484.67|481.87|484.67|481.87|483.71|480.91|0
1651004310000|2022-04-26 20:18:30|484.75|481.95|484.35|481.55|484.75|481.95|484.35|481.55|0
1651004320000|2022-04-26 20:18:40|484.51|481.71|484.27|481.47|484.51|481.71|484.19|481.39|0
1651004330000|2022-04-26 20:18:50|484.35|481.55|483.55|480.75|484.35|481.55|483.55|480.75|0
1651004340000|2022-04-26 20:19:00|483.07|480.27|483.55|480.75|483.55|480.75|483.07|480.27|0
1651004350000|2022-04-26 20:19:10|483.39|480.59|483.55|480.75|483.55|480.75|483.39|480.59|0
1651004370000|2022-04-26 20:19:30|483.39|480.59|483.23|480.43|483.55|480.75|483.23|480.43|0
1651004380000|2022-04-26 20:19:40|483.07|480.27|483.07|480.27|483.07|480.27|483.07|480.27|0
1651004390000|2022-04-26 20:19:50|483.23|480.43|483.71|480.91|483.71|480.91|483.07|480.27|0
1651004400000|2022-04-26 20:20:00|483.87|481.07|484.51|481.71|484.51|481.71|483.87|481.07|0
1651004410000|2022-04-26 20:20:10|484.35|481.55|485.62|482.82|485.62|482.82|484.35|481.55|0
1651004420000|2022-04-26 20:20:20|485.15|482.35|485.15|482.35|485.15|482.35|485.15|482.35|0
1651004430000|2022-04-26 20:20:30|485.39|482.59|486.42|483.62|486.42|483.62|485.39|482.59|0
1651004440000|2022-04-26 20:20:40|486.1|483.3|486.26|483.46|486.42|483.62|486.1|483.3|0
1651004450000|2022-04-26 20:20:50|485.78|482.98|485.94|483.14|485.94|483.14|485.62|482.82|0
1651004460000|2022-04-26 20:21:00|485.78|482.98|486.1|483.3|486.1|483.3|485.78|482.98|0
1651004470000|2022-04-26 20:21:10|486.26|483.46|482.14|479.34|486.26|483.46|482.14|479.34|0
1651004480000|2022-04-26 20:21:20|484.01|481.21|484.01|481.21|484.01|481.21|484.01|481.21|0
1651004490000|2022-04-26 20:21:30|484.66|481.86|486.55|483.75|486.55|483.75|484.66|481.86|0
1651004500000|2022-04-26 20:21:40|486.22|483.42|486.87|484.07|486.87|484.07|486.22|483.42|0
1651004510000|2022-04-26 20:21:50|487.19|484.39|487.51|484.71|487.51|484.71|487.19|484.39|0
1651004520000|2022-04-26 20:22:00|487.11|484.31|486.71|483.91|487.11|484.31|486.63|483.83|0
1651004530000|2022-04-26 20:22:10|487.35|484.55|487.51|484.71|487.67|484.87|487.35|484.55|0
1651004540000|2022-04-26 20:22:20|487.67|484.87|487.99|485.19|487.99|485.19|487.51|484.71|0
1651004550000|2022-04-26 20:22:30|488.15|485.35|488.47|485.67|488.47|485.67|488.15|485.35|0
1651004560000|2022-04-26 20:22:40|489.28|486.48|488.79|485.99|489.28|486.48|488.79|485.99|0
1651004570000|2022-04-26 20:22:50|489.58|486.78|489.25|486.45|489.9|487.1|489.25|486.45|0
1651004580000|2022-04-26 20:23:00|489.41|486.61|489.58|486.78|489.58|486.78|489.41|486.61|0
1651004590000|2022-04-26 20:23:10|489.74|486.94|489.74|486.94|489.82|487.02|489.74|486.94|0
1651004600000|2022-04-26 20:23:20|489.66|486.86|489.74|486.94|489.74|486.94|489.66|486.86|0
1651004610000|2022-04-26 20:23:30|489.66|486.86|489.74|486.94|489.9|487.1|489.66|486.86|0
1651004620000|2022-04-26 20:23:40|489.9|487.1|490.06|487.26|490.06|487.26|489.9|487.1|0
1651004630000|2022-04-26 20:23:50|489.98|487.18|489.58|486.78|489.98|487.18|489.58|486.78|0
1651004640000|2022-04-26 20:24:00|489.66|486.86|489.74|486.94|489.74|486.94|489.58|486.78|0
1651004650000|2022-04-26 20:24:10|489.82|487.02|490.06|487.26|490.06|487.26|489.82|487.02|0
1651004660000|2022-04-26 20:24:20|490.22|487.42|489.9|487.1|490.22|487.42|489.9|487.1|0
1651004670000|2022-04-26 20:24:30|489.74|486.94|489.41|486.61|489.74|486.94|489.41|486.61|0
1651004680000|2022-04-26 20:24:40|489.25|486.45|489.25|486.45|489.34|486.54|489.25|486.45|0
1651004690000|2022-04-26 20:24:50|489.41|486.61|489.25|486.45|489.41|486.61|489.25|486.45|0
1651004700000|2022-04-26 20:25:00|489.41|486.61|490.06|487.26|490.06|487.26|489.41|486.61|0
1651004710000|2022-04-26 20:25:10|490.22|487.42|490.62|487.82|490.62|487.82|490.22|487.42|0
1651004720000|2022-04-26 20:25:20|491.02|488.22|490.86|488.06|491.34|488.54|490.86|488.06|0
1651004730000|2022-04-26 20:25:30|491.02|488.22|491.18|488.38|491.18|488.38|491.02|488.22|0
1651004740000|2022-04-26 20:25:40|490.86|488.06|490.22|487.42|490.86|488.06|490.22|487.42|0
1651004750000|2022-04-26 20:25:50|490.54|487.74|490.7|487.9|490.7|487.9|490.54|487.74|0
1651004760000|2022-04-26 20:26:00|490.38|487.58|490.06|487.26|490.38|487.58|490.06|487.26|0
1651004770000|2022-04-26 20:26:10|489.9|487.1|489.9|487.1|490.22|487.42|489.82|487.02|0
1651004780000|2022-04-26 20:26:20|490.06|487.26|490.3|487.5|490.3|487.5|490.06|487.26|0
1651004790000|2022-04-26 20:26:30|490.78|487.98|490.78|487.98|490.86|488.06|490.7|487.9|0
1651004800000|2022-04-26 20:26:40|490.7|487.9|490.86|488.06|490.86|488.06|490.54|487.74|0
1651004810000|2022-04-26 20:26:50|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1651004820000|2022-04-26 20:27:00|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1651004830000|2022-04-26 20:27:10|490.38|487.58|489.73|486.93|490.38|487.58|489.73|486.93|0
1651004840000|2022-04-26 20:27:20|490.14|487.34|490.46|487.66|490.46|487.66|490.06|487.26|0
1651004850000|2022-04-26 20:27:30|490.22|487.42|490.38|487.58|490.38|487.58|490.22|487.42|0
1651004860000|2022-04-26 20:27:40|490.54|487.74|490.7|487.9|490.78|487.98|490.54|487.74|0
1651004870000|2022-04-26 20:27:50|491.02|488.22|491.02|488.22|491.02|488.22|490.86|488.06|0
1651004880000|2022-04-26 20:28:00|491.18|488.38|491.11|488.31|491.18|488.38|491.02|488.22|0
1651004890000|2022-04-26 20:28:10|491.27|488.47|491.67|488.87|491.67|488.87|491.27|488.47|0
1651004900000|2022-04-26 20:28:20|491.59|488.79|491.18|488.38|491.59|488.79|490.86|488.06|0
1651004910000|2022-04-26 20:28:30|491.34|488.54|491.5|488.7|491.5|488.7|491.18|488.38|0
1651004920000|2022-04-26 20:28:40|491.27|488.47|491.43|488.63|491.43|488.63|491.27|488.47|0
1651004930000|2022-04-26 20:28:50|491.34|488.54|491.18|488.38|491.34|488.54|491.18|488.38|0
1651004940000|2022-04-26 20:29:00|491.43|488.63|490.86|488.06|491.43|488.63|490.86|488.06|0
1651004950000|2022-04-26 20:29:10|490.54|487.74|490.06|487.26|490.54|487.74|490.06|487.26|0
1651004960000|2022-04-26 20:29:20|489.89|487.09|489.98|487.18|490.06|487.26|489.89|487.09|0
1651004970000|2022-04-26 20:29:30|490.06|487.26|489.89|487.09|490.06|487.26|489.89|487.09|0
1651004980000|2022-04-26 20:29:40|489.57|486.77|489.25|486.45|489.57|486.77|489.25|486.45|0
1651005000000|2022-04-26 20:30:00|489.41|486.61|489.41|486.61|489.41|486.61|489.25|486.45|0
1651005010000|2022-04-26 20:30:10|489.57|486.77|489.73|486.93|489.73|486.93|489.57|486.77|0
1651005020000|2022-04-26 20:30:20|489.89|487.09|489.89|487.09|490.06|487.26|489.89|487.09|0
1651005030000|2022-04-26 20:30:30|489.73|486.93|490.05|487.25|490.05|487.25|489.73|486.93|0
1651005040000|2022-04-26 20:30:40|489.89|487.09|489.25|486.45|489.89|487.09|489.25|486.45|0
1651005050000|2022-04-26 20:30:50|489.73|486.93|489.57|486.77|489.73|486.93|489.57|486.77|0
1651005060000|2022-04-26 20:31:00|489.41|486.61|489.73|486.93|489.89|487.09|489.41|486.61|0
1651005070000|2022-04-26 20:31:10|489.98|487.18|490.05|487.25|490.05|487.25|489.89|487.09|0
1651005080000|2022-04-26 20:31:20|489.89|487.09|489.41|486.61|489.89|487.09|489.41|486.61|0
1651005090000|2022-04-26 20:31:30|489.25|486.45|489.57|486.77|489.57|486.77|489.25|486.45|0
1651005100000|2022-04-26 20:31:40|489.73|486.93|490.05|487.25|490.05|487.25|489.73|486.93|0
1651005120000|2022-04-26 20:32:00|489.73|486.93|490.54|487.74|490.54|487.74|489.73|486.93|0
1651005130000|2022-04-26 20:32:10|490.38|487.58|490.54|487.74|490.54|487.74|490.38|487.58|0
1651005140000|2022-04-26 20:32:20|490.7|487.9|490.78|487.98|490.86|488.06|490.7|487.9|0
1651005150000|2022-04-26 20:32:30|490.86|488.06|490.78|487.98|490.86|488.06|490.7|487.9|0
1651005160000|2022-04-26 20:32:40|490.86|488.06|491.02|488.22|491.02|488.22|490.86|488.06|0
1651005170000|2022-04-26 20:32:50|491.1|488.3|491.18|488.38|491.18|488.38|491.02|488.22|0
1651005180000|2022-04-26 20:33:00|491.02|488.22|491.18|488.38|491.34|488.54|491.02|488.22|0
1651005190000|2022-04-26 20:33:10|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1651005200000|2022-04-26 20:33:20|491.18|488.38|491.26|488.46|491.34|488.54|491.18|488.38|0
1651005210000|2022-04-26 20:33:30|491.18|488.38|491.1|488.3|491.34|488.54|491.1|488.3|0
1651005220000|2022-04-26 20:33:40|491.02|488.22|490.86|488.06|491.02|488.22|490.7|487.9|0
1651005230000|2022-04-26 20:33:50|491.02|488.22|490.54|487.74|491.02|488.22|490.54|487.74|0
1651005240000|2022-04-26 20:34:00|490.38|487.58|490.7|487.9|490.7|487.9|490.38|487.58|0
1651005250000|2022-04-26 20:34:10|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1651005260000|2022-04-26 20:34:20|490.3|487.5|490.38|487.58|490.38|487.58|490.21|487.41|0
1651005270000|2022-04-26 20:34:30|490.46|487.66|490.7|487.9|490.7|487.9|490.38|487.58|0
1651005280000|2022-04-26 20:34:40|490.86|488.06|490.54|487.74|490.86|488.06|490.54|487.74|0
1651005290000|2022-04-26 20:34:50|490.7|487.9|490.05|487.25|490.7|487.9|490.05|487.25|0
1651005300000|2022-04-26 20:35:00|489.89|487.09|489.65|486.85|489.89|487.09|489.65|486.85|0
1651005310000|2022-04-26 20:35:10|489.57|486.77|489.57|486.77|489.73|486.93|489.57|486.77|0
1651005320000|2022-04-26 20:35:20|489.73|486.93|489.57|486.77|489.73|486.93|489.57|486.77|0
1651005330000|2022-04-26 20:35:30|489.41|486.61|490.05|487.25|490.05|487.25|489.41|486.61|0
1651005340000|2022-04-26 20:35:40|489.81|487.01|489.89|487.09|489.89|487.09|489.73|486.93|0
1651005350000|2022-04-26 20:35:50|490.05|487.25|489.73|486.93|490.05|487.25|489.73|486.93|0
1651005360000|2022-04-26 20:36:00|489.89|487.09|489.65|486.85|489.89|487.09|489.65|486.85|0
1651005370000|2022-04-26 20:36:10|489.57|486.77|489.73|486.93|489.73|486.93|489.57|486.77|0
1651005380000|2022-04-26 20:36:20|489.41|486.61|489.81|487.01|489.89|487.09|489.41|486.61|0
1651005390000|2022-04-26 20:36:30|489.89|487.09|489.73|486.93|489.89|487.09|489.73|486.93|0
1651005400000|2022-04-26 20:36:40|489.81|487.01|489.89|487.09|489.89|487.09|489.81|487.01|0
1651005410000|2022-04-26 20:36:50|489.57|486.77|489.65|486.85|489.73|486.93|489.57|486.77|0
1651005420000|2022-04-26 20:37:00|489.73|486.93|489.89|487.09|489.98|487.18|489.73|486.93|0
1651005430000|2022-04-26 20:37:10|489.73|486.93|490.37|487.57|490.37|487.57|489.65|486.85|0
1651005440000|2022-04-26 20:37:20|490.21|487.41|489.57|486.77|490.21|487.41|489.57|486.77|0
1651005450000|2022-04-26 20:37:30|489.41|486.61|489.57|486.77|489.57|486.77|489.41|486.61|0
1651005460000|2022-04-26 20:37:40|489.89|487.09|489.89|487.09|489.89|487.09|489.89|487.09|0
1651005470000|2022-04-26 20:37:50|490.21|487.41|491.02|488.22|491.02|488.22|490.21|487.41|0
1651005480000|2022-04-26 20:38:00|490.86|488.06|490.7|487.9|490.86|488.06|490.53|487.73|0
1651005490000|2022-04-26 20:38:10|490.86|488.06|491.02|488.22|491.02|488.22|490.86|488.06|0
1651005500000|2022-04-26 20:38:20|490.86|488.06|491.02|488.22|491.02|488.22|490.86|488.06|0
1651005510000|2022-04-26 20:38:30|491.18|488.38|491.34|488.54|491.34|488.54|491.18|488.38|0
1651005520000|2022-04-26 20:38:40|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1651005530000|2022-04-26 20:38:50|491.34|488.54|491.98|489.18|491.98|489.18|491.34|488.54|0
1651005540000|2022-04-26 20:39:00|492.15|489.35|491.66|488.86|492.15|489.35|491.66|488.86|0
1651005550000|2022-04-26 20:39:10|491.75|488.95|491.66|488.86|491.82|489.02|491.58|488.78|0
1651005560000|2022-04-26 20:39:20|491.82|489.02|491.5|488.7|491.82|489.02|491.5|488.7|0
1651005570000|2022-04-26 20:39:30|491.18|488.38|491.02|488.22|491.18|488.38|490.94|488.14|0
1651005580000|2022-04-26 20:39:40|491.34|488.54|491.18|488.38|491.34|488.54|491.1|488.3|0
1651005590000|2022-04-26 20:39:50|491.02|488.22|491.18|488.38|491.18|488.38|491.02|488.22|0
1651005600000|2022-04-26 20:40:00|491.34|488.54|491.66|488.86|491.66|488.86|491.34|488.54|0
1651005610000|2022-04-26 20:40:10|491.91|489.11|492.14|489.34|492.31|489.51|491.91|489.11|0
1651005620000|2022-04-26 20:40:20|491.82|489.02|491.91|489.11|491.98|489.18|491.82|489.02|0
1651005630000|2022-04-26 20:40:30|491.98|489.18|492.31|489.51|492.31|489.51|491.66|488.86|0
1651005640000|2022-04-26 20:40:40|491.91|489.11|492.14|489.34|492.14|489.34|491.91|489.11|0
1651005650000|2022-04-26 20:40:50|492.31|489.51|492.31|489.51|492.31|489.51|492.14|489.34|0
1651005660000|2022-04-26 20:41:00|491.82|489.02|492.47|489.67|492.47|489.67|491.82|489.02|0
1651005670000|2022-04-26 20:41:10|492.63|489.83|492.63|489.83|492.63|489.83|492.63|489.83|0
1651005680000|2022-04-26 20:41:20|492.79|489.99|492.63|489.83|492.79|489.99|492.47|489.67|0
1651005690000|2022-04-26 20:41:30|492.71|489.91|493.6|490.8|493.6|490.8|492.71|489.91|0
1651005700000|2022-04-26 20:41:40|493.27|490.47|493.27|490.47|493.27|490.47|493.27|490.47|0
1651005710000|2022-04-26 20:41:50|492.95|490.15|492.95|490.15|492.95|490.15|492.95|490.15|0
1651005720000|2022-04-26 20:42:00|493.03|490.23|493.52|490.72|493.6|490.8|493.03|490.23|0
1651005730000|2022-04-26 20:42:10|493.43|490.63|493.6|490.8|493.6|490.8|493.27|490.47|0
1651005740000|2022-04-26 20:42:20|493.27|490.47|493.27|490.47|493.6|490.8|493.27|490.47|0
1651005750000|2022-04-26 20:42:30|493.6|490.8|494.89|492.09|494.89|492.09|493.6|490.8|0
1651005760000|2022-04-26 20:42:40|494.73|491.93|495.05|492.25|495.05|492.25|494.73|491.93|0
1651005770000|2022-04-26 20:42:50|495.21|492.41|495.62|492.82|495.62|492.82|495.21|492.41|0
1651005780000|2022-04-26 20:43:00|495.86|493.06|495.78|492.98|495.86|493.06|495.7|492.9|0
1651005790000|2022-04-26 20:43:10|496.02|493.22|495.7|492.9|496.02|493.22|495.7|492.9|0
1651005800000|2022-04-26 20:43:20|495.86|493.06|495.86|493.06|496.02|493.22|495.86|493.06|0
1651005810000|2022-04-26 20:43:30|496.02|493.22|496.02|493.22|496.18|493.38|496.02|493.22|0
1651005820000|2022-04-26 20:43:40|495.7|492.9|496.11|493.31|496.11|493.31|495.7|492.9|0
1651005830000|2022-04-26 20:43:50|496.35|493.55|496.35|493.55|496.43|493.63|496.35|493.55|0
1651005840000|2022-04-26 20:44:00|496.18|493.38|496.67|493.87|496.67|493.87|496.02|493.22|0
1651005850000|2022-04-26 20:44:10|496.51|493.71|496.83|494.03|496.83|494.03|496.51|493.71|0
1651005860000|2022-04-26 20:44:20|496.51|493.71|496.35|493.55|496.51|493.71|496.18|493.38|0
1651005870000|2022-04-26 20:44:30|496.18|493.38|496.02|493.22|496.35|493.55|496.02|493.22|0
1651005880000|2022-04-26 20:44:40|496.35|493.55|496.51|493.71|496.51|493.71|496.18|493.38|0
1651005890000|2022-04-26 20:44:50|496.35|493.55|496.02|493.22|496.35|493.55|496.02|493.22|0
1651005900000|2022-04-26 20:45:00|495.94|493.14|495.86|493.06|496.02|493.22|495.7|492.9|0
1651005910000|2022-04-26 20:45:10|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1651005930000|2022-04-26 20:45:30|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1651005940000|2022-04-26 20:45:40|495.7|492.9|495.7|492.9|495.78|492.98|495.7|492.9|0
1651005960000|2022-04-26 20:46:00|494.24|491.44|494.24|491.44|494.24|491.44|494.24|491.44|0
1651005970000|2022-04-26 20:46:10|494.56|491.76|494.24|491.44|494.73|491.93|494.24|491.44|0
1651005980000|2022-04-26 20:46:20|493.76|490.96|493.43|490.63|493.92|491.12|493.43|490.63|0
1651005990000|2022-04-26 20:46:30|493.59|490.79|493.92|491.12|493.92|491.12|493.27|490.47|0
1651006000000|2022-04-26 20:46:40|494.08|491.28|493.92|491.12|494.08|491.28|493.92|491.12|0
1651006010000|2022-04-26 20:46:50|493.76|490.96|493.92|491.12|493.92|491.12|493.76|490.96|0
1651006020000|2022-04-26 20:47:00|494|491.2|494.08|491.28|494.08|491.28|494|491.2|0
1651006030000|2022-04-26 20:47:10|494.4|491.6|494.73|491.93|494.73|491.93|493.92|491.12|0
1651006040000|2022-04-26 20:47:20|494.56|491.76|494.73|491.93|494.73|491.93|494.56|491.76|0
1651006050000|2022-04-26 20:47:30|494.89|492.09|495.13|492.33|495.13|492.33|494.89|492.09|0
1651006060000|2022-04-26 20:47:40|495.21|492.41|495.37|492.57|495.37|492.57|495.21|492.41|0
1651006070000|2022-04-26 20:47:50|495.21|492.41|495.21|492.41|495.3|492.5|495.21|492.41|0
1651006080000|2022-04-26 20:48:00|495.37|492.57|494.73|491.93|495.53|492.73|494.73|491.93|0
1651006090000|2022-04-26 20:48:10|494.89|492.09|495.37|492.57|495.37|492.57|494.89|492.09|0
1651006100000|2022-04-26 20:48:20|495.7|492.9|496.18|493.38|496.18|493.38|495.7|492.9|0
1651006110000|2022-04-26 20:48:30|496.34|493.54|496.27|493.47|496.34|493.54|496.18|493.38|0
1651006120000|2022-04-26 20:48:40|496.34|493.54|496.34|493.54|496.34|493.54|496.18|493.38|0
1651006130000|2022-04-26 20:48:50|496.18|493.38|496.51|493.71|496.51|493.71|496.18|493.38|0
1651006140000|2022-04-26 20:49:00|496.34|493.54|495.86|493.06|496.34|493.54|495.86|493.06|0
1651006150000|2022-04-26 20:49:10|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1651006160000|2022-04-26 20:49:20|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1651006170000|2022-04-26 20:49:30|495.7|492.9|495.7|492.9|495.7|492.9|495.7|492.9|0
1651006180000|2022-04-26 20:49:40|495.86|493.06|495.86|493.06|495.86|493.06|495.86|493.06|0
1651006190000|2022-04-26 20:49:50|495.78|492.98|495.7|492.9|495.78|492.98|495.7|492.9|0
1651006200000|2022-04-26 20:50:00|495.86|493.06|495.86|493.06|495.86|493.06|495.7|492.9|0
1651006210000|2022-04-26 20:50:10|495.78|492.98|495.7|492.9|495.78|492.98|495.7|492.9|0
1651006220000|2022-04-26 20:50:20|495.86|493.06|496.02|493.22|496.02|493.22|495.86|493.06|0
1651006230000|2022-04-26 20:50:30|495.86|493.06|496.02|493.22|496.1|493.3|495.86|493.06|0
1651006240000|2022-04-26 20:50:40|496.1|493.3|495.7|492.9|496.1|493.3|495.7|492.9|0
1651006250000|2022-04-26 20:50:50|496.02|493.22|495.86|493.06|496.18|493.38|495.86|493.06|0
1651006260000|2022-04-26 20:51:00|496.18|493.38|495.86|493.06|496.18|493.38|495.86|493.06|0
1651006270000|2022-04-26 20:51:10|496.02|493.22|496.18|493.38|496.18|493.38|495.86|493.06|0
1651006280000|2022-04-26 20:51:20|495.86|493.06|495.86|493.06|496.02|493.22|495.86|493.06|0
1651006290000|2022-04-26 20:51:30|496.02|493.22|495.86|493.06|496.02|493.22|495.86|493.06|0
1651006300000|2022-04-26 20:51:40|496.02|493.22|496.1|493.3|496.1|493.3|496.02|493.22|0
1651006310000|2022-04-26 20:51:50|496.18|493.38|496.34|493.54|496.34|493.54|496.18|493.38|0
1651006320000|2022-04-26 20:52:00|496.51|493.71|496.51|493.71|496.51|493.71|496.34|493.54|0
1651006330000|2022-04-26 20:52:10|496.43|493.63|496.51|493.71|496.51|493.71|496.43|493.63|0
1651006340000|2022-04-26 20:52:20|496.67|493.87|496.67|493.87|496.83|494.03|496.67|493.87|0
1651006350000|2022-04-26 20:52:30|496.75|493.95|496.67|493.87|496.75|493.95|496.67|493.87|0
1651006360000|2022-04-26 20:52:40|496.83|494.03|497.32|494.52|497.32|494.52|496.83|494.03|0
1651006370000|2022-04-26 20:52:50|497.15|494.35|497.64|494.84|497.64|494.84|497.15|494.35|0
1651006380000|2022-04-26 20:53:00|497.48|494.68|496.99|494.19|497.48|494.68|496.99|494.19|0
1651006390000|2022-04-26 20:53:10|496.83|494.03|497.15|494.35|497.15|494.35|496.83|494.03|0
1651006400000|2022-04-26 20:53:20|497.32|494.52|497.15|494.35|497.32|494.52|497.15|494.35|0
1651006410000|2022-04-26 20:53:30|497.08|494.28|497.08|494.28|497.15|494.35|496.83|494.03|0
1651006420000|2022-04-26 20:53:40|496.99|494.19|496.67|493.87|497.15|494.35|496.67|493.87|0
1651006430000|2022-04-26 20:53:50|496.83|494.03|496.75|493.95|496.91|494.11|496.75|493.95|0
1651006440000|2022-04-26 20:54:00|496.83|494.03|496.75|493.95|496.83|494.03|496.75|493.95|0
1651006450000|2022-04-26 20:54:10|496.83|494.03|497.15|494.35|497.15|494.35|496.75|493.95|0
1651006460000|2022-04-26 20:54:20|497.32|494.52|497.32|494.52|497.32|494.52|497.15|494.35|0
1651006470000|2022-04-26 20:54:30|497.15|494.35|496.67|493.87|497.15|494.35|496.67|493.87|0
1651006480000|2022-04-26 20:54:40|496.34|493.54|495.69|492.89|496.34|493.54|495.69|492.89|0
1651006490000|2022-04-26 20:54:50|496.02|493.22|495.94|493.14|496.02|493.22|495.86|493.06|0
1651006500000|2022-04-26 20:55:00|496.02|493.22|496.02|493.22|496.1|493.3|495.86|493.06|0
1651006510000|2022-04-26 20:55:10|496.1|493.3|495.69|492.89|496.1|493.3|495.69|492.89|0
1651006520000|2022-04-26 20:55:20|495.78|492.98|495.86|493.06|495.86|493.06|495.78|492.98|0
1651006530000|2022-04-26 20:55:30|495.69|492.89|495.69|492.89|495.69|492.89|495.69|492.89|0
1651006540000|2022-04-26 20:55:40|495.78|492.98|495.78|492.98|495.78|492.98|495.78|492.98|0
1651006550000|2022-04-26 20:55:50|495.69|492.89|495.21|492.41|495.69|492.89|495.21|492.41|0
1651006560000|2022-04-26 20:56:00|495.13|492.33|495.05|492.25|495.13|492.33|494.88|492.08|0
1651006570000|2022-04-26 20:56:10|494.88|492.08|495.13|492.33|495.13|492.33|494.88|492.08|0
1651006580000|2022-04-26 20:56:20|494.97|492.17|494.72|491.92|495.05|492.25|494.72|491.92|0
1651006590000|2022-04-26 20:56:30|495.05|492.25|494.72|491.92|495.13|492.33|494.72|491.92|0
1651006600000|2022-04-26 20:56:40|494.88|492.08|494.72|491.92|494.88|492.08|494.72|491.92|0
1651006610000|2022-04-26 20:56:50|494.88|492.08|494.72|491.92|494.88|492.08|494.72|491.92|0
1651006620000|2022-04-26 20:57:00|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1651006630000|2022-04-26 20:57:10|494.72|491.92|494.72|491.92|494.72|491.92|494.72|491.92|0
1651006640000|2022-04-26 20:57:20|494.88|492.08|494.88|492.08|494.88|492.08|494.88|492.08|0
1651006650000|2022-04-26 20:57:30|494.81|492.01|494.88|492.08|495.05|492.25|494.81|492.01|0
1651006660000|2022-04-26 20:57:40|495.13|492.33|495.13|492.33|495.13|492.33|495.05|492.25|0
1651006670000|2022-04-26 20:57:50|495.05|492.25|495.05|492.25|495.05|492.25|494.97|492.17|0
1651006690000|2022-04-26 20:58:10|495.21|492.41|495.37|492.57|495.37|492.57|495.21|492.41|0
1651006700000|2022-04-26 20:58:20|495.21|492.41|495.21|492.41|495.37|492.57|495.21|492.41|0
1651006710000|2022-04-26 20:58:30|495.53|492.73|495.21|492.41|495.53|492.73|495.21|492.41|0
1651006720000|2022-04-26 20:58:40|495.13|492.33|495.37|492.57|495.37|492.57|495.13|492.33|0
1651006730000|2022-04-26 20:58:50|495.21|492.41|495.21|492.41|495.21|492.41|495.21|492.41|0
1651006740000|2022-04-26 20:59:00|495.45|492.65|495.53|492.73|495.53|492.73|495.45|492.65|0
1651006750000|2022-04-26 20:59:10|495.37|492.57|495.13|492.33|495.37|492.57|495.13|492.33|0
1651006760000|2022-04-26 20:59:20|495.21|492.41|495.94|493.14|495.94|493.14|495.21|492.41|0
1651006770000|2022-04-26 20:59:30|496.02|493.22|495.69|492.89|496.02|493.22|495.69|492.89|0
1651006790000|2022-04-26 20:59:50|495.53|492.73|495.13|492.33|495.61|492.81|495.13|492.33|0
1651006800000|2022-04-26 21:00:00|495.5|492.7|495.15|492.35|495.5|492.7|495.13|492.33|0
1651006810000|2022-04-26 21:00:10|495.13|492.33|495.13|492.33|495.13|492.33|495.13|492.33|0
1651006820000|2022-04-26 21:00:20|494.99|492.19|494.96|492.16|494.99|492.19|494.96|492.16|0
1651006830000|2022-04-26 21:00:30|495.08|492.28|494.94|492.14|495.08|492.28|494.94|492.14|0
1651006840000|2022-04-26 21:00:40|494.96|492.16|495.17|492.37|495.17|492.37|494.94|492.14|0
1651006850000|2022-04-26 21:00:50|495.24|492.44|495.17|492.37|495.24|492.44|495.17|492.37|0
1651006860000|2022-04-26 21:01:00|495.19|492.39|494.91|492.11|495.19|492.39|494.91|492.11|0
1651006920000|2022-04-26 21:02:00|494.96|492.16|494.91|492.11|494.96|492.16|494.91|492.11|0
1651006930000|2022-04-26 21:02:10|494.94|492.14|494.94|492.14|494.94|492.14|494.94|492.14|0
1651006940000|2022-04-26 21:02:20|495.03|492.23|495.03|492.23|495.03|492.23|495.03|492.23|0
1651006970000|2022-04-26 21:02:50|495.29|492.49|495.29|492.49|495.29|492.49|495.29|492.49|0
1651006980000|2022-04-26 21:03:00|495.03|492.23|495.01|492.21|495.03|492.23|495.01|492.21|0
1651006990000|2022-04-26 21:03:10|495.41|492.61|495.41|492.61|495.41|492.61|495.41|492.61|0
1651007000000|2022-04-26 21:03:20|494.89|492.09|494.89|492.09|494.89|492.09|494.89|492.09|0
1651007010000|2022-04-26 21:03:30|495.29|492.49|495.31|492.51|495.31|492.51|495.29|492.49|0
1651007020000|2022-04-26 21:03:40|495.17|492.37|494.96|492.16|495.17|492.37|494.96|492.16|0
1651007030000|2022-04-26 21:03:50|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651007040000|2022-04-26 21:04:00|495.08|492.28|495.08|492.28|495.08|492.28|495.08|492.28|0
1651007050000|2022-04-26 21:04:10|495.1|492.3|495.13|492.33|495.13|492.33|495.1|492.3|0
1651007060000|2022-04-26 21:04:20|495.08|492.28|495.08|492.28|495.08|492.28|495.08|492.28|0
1651007070000|2022-04-26 21:04:30|495.06|492.26|494.77|491.97|495.06|492.26|494.77|491.97|0
1651007080000|2022-04-26 21:04:40|494.91|492.11|494.89|492.09|494.91|492.11|494.89|492.09|0
1651007090000|2022-04-26 21:04:50|494.96|492.16|494.96|492.16|494.96|492.16|494.96|492.16|0
1651007100000|2022-04-26 21:05:00|494.84|492.04|494.84|492.04|494.84|492.04|494.84|492.04|0
1651007110000|2022-04-26 21:05:10|494.8|492|494.8|492|494.8|492|494.8|492|0
1651007130000|2022-04-26 21:05:30|494.77|491.97|494.77|491.97|494.77|491.97|494.77|491.97|0
1651007140000|2022-04-26 21:05:40|494.7|491.9|494.7|491.9|494.7|491.9|494.7|491.9|0
1651007150000|2022-04-26 21:05:50|494.56|491.76|494.56|491.76|494.56|491.76|494.56|491.76|0
1651007160000|2022-04-26 21:06:00|494.4|491.6|494.44|491.64|494.47|491.67|494.4|491.6|0
1651007170000|2022-04-26 21:06:10|494.47|491.67|494.47|491.67|494.47|491.67|494.47|491.67|0
1651007180000|2022-04-26 21:06:20|494.44|491.64|494.44|491.64|494.44|491.64|494.44|491.64|0
1651007190000|2022-04-26 21:06:30|494.25|491.45|494.47|491.67|494.47|491.67|494.25|491.45|0
1651007200000|2022-04-26 21:06:40|494.49|491.69|494.51|491.71|494.51|491.71|494.47|491.67|0
1651007210000|2022-04-26 21:06:50|494.47|491.67|494.56|491.76|494.56|491.76|494.44|491.64|0
1651007220000|2022-04-26 21:07:00|494.58|491.78|494.58|491.78|494.58|491.78|494.58|491.78|0
1651007240000|2022-04-26 21:07:20|494.61|491.81|494.58|491.78|494.61|491.81|494.58|491.78|0
1651007250000|2022-04-26 21:07:30|494.49|491.69|494.44|491.64|494.49|491.69|494.44|491.64|0
1651007260000|2022-04-26 21:07:40|494.47|491.67|494.47|491.67|494.47|491.67|494.47|491.67|0
1651007270000|2022-04-26 21:07:50|494.44|491.64|494.44|491.64|494.44|491.64|494.44|491.64|0
1651007280000|2022-04-26 21:08:00|494.48|491.68|494.47|491.67|494.48|491.68|494.47|491.67|0
1651007290000|2022-04-26 21:08:10|494.48|491.68|494.47|491.67|494.48|491.68|494.44|491.64|0
1651007300000|2022-04-26 21:08:20|494.48|491.68|494.48|491.68|494.48|491.68|494.48|491.68|0
1651007310000|2022-04-26 21:08:30|494.47|491.67|494.48|491.68|494.48|491.68|494.47|491.67|0
1651007320000|2022-04-26 21:08:40|494.47|491.67|494.48|491.68|494.48|491.68|494.47|491.67|0
1651007340000|2022-04-26 21:09:00|494.51|491.71|494.51|491.71|494.51|491.71|494.51|491.71|0
1651007350000|2022-04-26 21:09:10|494.54|491.74|494.54|491.74|494.54|491.74|494.54|491.74|0
1651007360000|2022-04-26 21:09:20|494.56|491.76|494.56|491.76|494.56|491.76|494.51|491.71|0
1651007370000|2022-04-26 21:09:30|494.58|491.78|494.51|491.71|494.58|491.78|494.51|491.71|0
1651007380000|2022-04-26 21:09:40|494.34|491.54|494.32|491.52|494.34|491.54|494.32|491.52|0
1651007390000|2022-04-26 21:09:50|494.3|491.5|493.94|491.14|494.3|491.5|493.94|491.14|0
1651007400000|2022-04-26 21:10:00|493.9|491.1|494.04|491.24|494.04|491.24|493.9|491.1|0
1651007410000|2022-04-26 21:10:10|494.08|491.28|494.01|491.21|494.11|491.31|494.01|491.21|0
1651007420000|2022-04-26 21:10:20|493.97|491.17|494.06|491.26|494.06|491.26|493.97|491.17|0
1651007430000|2022-04-26 21:10:30|493.5|490.7|493.5|490.7|493.5|490.7|493.5|490.7|0
1651007440000|2022-04-26 21:10:40|493.52|490.72|493.57|490.77|493.57|490.77|493.52|490.72|0
1651007450000|2022-04-26 21:10:50|493.68|490.88|493.85|491.05|493.85|491.05|493.61|490.81|0
1651007460000|2022-04-26 21:11:00|493.57|490.77|493.54|490.74|493.57|490.77|493.54|490.74|0
1651007470000|2022-04-26 21:11:10|493.41|490.61|493.31|490.51|493.41|490.61|493.31|490.51|0
1651007480000|2022-04-26 21:11:20|493.28|490.48|493.31|490.51|493.31|490.51|493.28|490.48|0
1651007490000|2022-04-26 21:11:30|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1651007500000|2022-04-26 21:11:40|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1651007520000|2022-04-26 21:12:00|493.17|490.37|493.66|490.86|493.66|490.86|493.17|490.37|0
1651007530000|2022-04-26 21:12:10|493.64|490.84|493.57|490.77|493.64|490.84|493.57|490.77|0
1651007540000|2022-04-26 21:12:20|493.54|490.74|493.54|490.74|493.54|490.74|493.54|490.74|0
1651007550000|2022-04-26 21:12:30|493.85|491.05|494.01|491.21|494.01|491.21|493.85|491.05|0
1651007560000|2022-04-26 21:12:40|494.15|491.35|494.25|491.45|494.28|491.48|494.15|491.35|0
1651007570000|2022-04-26 21:12:50|494.3|491.5|494.35|491.55|494.37|491.57|494.3|491.5|0
1651007580000|2022-04-26 21:13:00|494.06|491.26|494.08|491.28|494.08|491.28|494.06|491.26|0
1651007590000|2022-04-26 21:13:10|494.06|491.26|494.06|491.26|494.06|491.26|494.06|491.26|0
1651007600000|2022-04-26 21:13:20|494.22|491.42|494.22|491.42|494.22|491.42|494.22|491.42|0
1651007610000|2022-04-26 21:13:30|494.25|491.45|494.22|491.42|494.25|491.45|494.22|491.42|0
1651007630000|2022-04-26 21:13:50|494.08|491.28|494.2|491.4|494.2|491.4|494.08|491.28|0
1651007640000|2022-04-26 21:14:00|493.89|491.09|493.99|491.19|493.99|491.19|493.89|491.09|0
1651007650000|2022-04-26 21:14:10|493.89|491.09|493.35|490.55|493.99|491.19|493.35|490.55|0
1651007660000|2022-04-26 21:14:20|493.38|490.58|493.4|490.6|493.4|490.6|493.38|490.58|0
1651007670000|2022-04-26 21:14:30|493.38|490.58|493.56|490.76|493.56|490.76|493.38|490.58|0
1651007680000|2022-04-26 21:14:40|493.22|490.42|493.22|490.42|493.22|490.42|493.22|490.42|0
1651007710000|2022-04-26 21:15:10|493.19|490.39|493.22|490.42|493.22|490.42|493.19|490.39|0
1651007720000|2022-04-26 21:15:20|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1651007740000|2022-04-26 21:15:40|493.22|490.42|493.1|490.3|493.22|490.42|493.1|490.3|0
1651007750000|2022-04-26 21:15:50|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1651007760000|2022-04-26 21:16:00|493.21|490.41|493.32|490.52|493.32|490.52|493.21|490.41|0
1651007790000|2022-04-26 21:16:30|493.28|490.48|493.32|490.52|493.32|490.52|493.28|490.48|0
1651007800000|2022-04-26 21:16:40|493.82|491.02|493.12|490.32|493.82|491.02|493.12|490.32|0
1651007820000|2022-04-26 21:17:00|493.82|491.02|493.45|490.65|493.82|491.02|493.45|490.65|0
1651007840000|2022-04-26 21:17:20|493.47|490.67|493.47|490.67|493.47|490.67|493.47|490.67|0
1651007850000|2022-04-26 21:17:30|493.38|490.58|493.38|490.58|493.38|490.58|493.38|490.58|0
1651007870000|2022-04-26 21:17:50|493.35|490.55|493.35|490.55|493.35|490.55|493.35|490.55|0
1651007880000|2022-04-26 21:18:00|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1651007890000|2022-04-26 21:18:10|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1651007900000|2022-04-26 21:18:20|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1651007930000|2022-04-26 21:18:50|493.14|490.34|493.14|490.34|493.14|490.34|493.14|490.34|0
1651007960000|2022-04-26 21:19:20|492.86|490.06|493|490.2|493|490.2|492.86|490.06|0
1651007970000|2022-04-26 21:19:30|493.03|490.23|492.9|490.1|493.03|490.23|492.9|490.1|0
1651007980000|2022-04-26 21:19:40|493.03|490.23|493.05|490.25|493.05|490.25|493.03|490.23|0
1651008000000|2022-04-26 21:20:00|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1651008010000|2022-04-26 21:20:10|493.05|490.25|493.05|490.25|493.05|490.25|493.05|490.25|0
1651008020000|2022-04-26 21:20:20|493.14|490.34|493.28|490.48|493.28|490.48|493.14|490.34|0
1651008030000|2022-04-26 21:20:30|493.21|490.41|493.05|490.25|493.21|490.41|493.05|490.25|0
1651008050000|2022-04-26 21:20:50|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1651008090000|2022-04-26 21:21:30|493.04|490.24|493.04|490.24|493.04|490.24|493.04|490.24|0
1651008100000|2022-04-26 21:21:40|492.72|489.92|492.72|489.92|492.72|489.92|492.72|489.92|0
1651008120000|2022-04-26 21:22:00|492.7|489.9|492.7|489.9|492.7|489.9|492.7|489.9|0
1651008130000|2022-04-26 21:22:10|492.67|489.87|492.7|489.9|492.7|489.9|492.67|489.87|0
1651008140000|2022-04-26 21:22:20|492.67|489.87|492.7|489.9|492.7|489.9|492.67|489.87|0
1651008150000|2022-04-26 21:22:30|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1651008160000|2022-04-26 21:22:40|492.7|489.9|492.43|489.63|492.7|489.9|492.43|489.63|0
1651008170000|2022-04-26 21:22:50|492.6|489.8|492.6|489.8|492.6|489.8|492.6|489.8|0
1651008180000|2022-04-26 21:23:00|493.12|490.32|493.12|490.32|493.12|490.32|493.12|490.32|0
1651008220000|2022-04-26 21:23:40|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1651008240000|2022-04-26 21:24:00|493.07|490.27|493.07|490.27|493.07|490.27|493.07|490.27|0
1651008250000|2022-04-26 21:24:10|493.1|490.3|493.1|490.3|493.1|490.3|493.1|490.3|0
1651008260000|2022-04-26 21:24:20|493.11|490.31|493.1|490.3|493.11|490.31|493.1|490.3|0
1651008290000|2022-04-26 21:24:50|493.11|490.31|493.11|490.31|493.11|490.31|493.11|490.31|0
1651008360000|2022-04-26 21:26:00|493.24|490.44|493.24|490.44|493.24|490.44|493.24|490.44|0
1651008380000|2022-04-26 21:26:20|493.21|490.41|493.21|490.41|493.21|490.41|493.21|490.41|0
1651008390000|2022-04-26 21:26:30|493.17|490.37|493.17|490.37|493.17|490.37|493.17|490.37|0
1651008400000|2022-04-26 21:26:40|493.04|490.24|493.04|490.24|493.04|490.24|493.04|490.24|0
1651008420000|2022-04-26 21:27:00|493.02|490.22|493.02|490.22|493.02|490.22|493.02|490.22|0
1651008430000|2022-04-26 21:27:10|493.04|490.24|493.07|490.27|493.07|490.27|493.04|490.24|0
1651008440000|2022-04-26 21:27:20|493.04|490.24|493.04|490.24|493.07|490.27|493.04|490.24|0
1651008450000|2022-04-26 21:27:30|492.78|489.98|492.78|489.98|492.78|489.98|492.78|489.98|0
1651008480000|2022-04-26 21:28:00|492.65|489.85|492.53|489.73|492.65|489.85|492.53|489.73|0
1651008490000|2022-04-26 21:28:10|492.2|489.4|492.03|489.23|492.2|489.4|492.03|489.23|0
1651008500000|2022-04-26 21:28:20|492.29|489.49|492.24|489.44|492.29|489.49|492.24|489.44|0
1651008510000|2022-04-26 21:28:30|492.03|489.23|492.03|489.23|492.03|489.23|492.03|489.23|0
1651008520000|2022-04-26 21:28:40|492|489.2|491.86|489.06|492|489.2|491.86|489.06|0
1651008530000|2022-04-26 21:28:50|491.89|489.09|491.89|489.09|491.89|489.09|491.89|489.09|0
1651008540000|2022-04-26 21:29:00|491.86|489.06|491.86|489.06|491.86|489.06|491.86|489.06|0
1651008550000|2022-04-26 21:29:10|491.84|489.04|491.63|488.83|491.84|489.04|491.63|488.83|0
1651008570000|2022-04-26 21:29:30|491.25|488.45|491.25|488.45|491.25|488.45|491.25|488.45|0
1651008580000|2022-04-26 21:29:40|491.39|488.59|491.39|488.59|491.39|488.59|491.39|488.59|0
1651008590000|2022-04-26 21:29:50|491.42|488.62|491.42|488.62|491.42|488.62|491.27|488.47|0
1651008600000|2022-04-26 21:30:00|491.44|488.64|491.36|488.56|491.44|488.64|491.36|488.56|0
1651008610000|2022-04-26 21:30:10|491.39|488.59|491.22|488.42|491.39|488.59|491.22|488.42|0
1651008630000|2022-04-26 21:30:30|491.29|488.49|491.29|488.49|491.29|488.49|491.29|488.49|0
1651008640000|2022-04-26 21:30:40|491.36|488.56|491.31|488.51|491.36|488.56|491.31|488.51|0
1651008650000|2022-04-26 21:30:50|491.26|488.46|491.24|488.44|491.26|488.46|491.24|488.44|0
1651008660000|2022-04-26 21:31:00|491.22|488.42|491.26|488.46|491.29|488.49|491.22|488.42|0
1651008670000|2022-04-26 21:31:10|491.22|488.42|491.22|488.42|491.22|488.42|491.22|488.42|0
1651008690000|2022-04-26 21:31:30|491.1|488.3|491.1|488.3|491.1|488.3|491.1|488.3|0
1651008710000|2022-04-26 21:31:50|490.89|488.09|490.89|488.09|490.89|488.09|490.89|488.09|0
1651008720000|2022-04-26 21:32:00|490.87|488.07|490.7|487.9|490.87|488.07|490.7|487.9|0
1651008730000|2022-04-26 21:32:10|490.56|487.76|490.56|487.76|490.56|487.76|490.56|487.76|0
1651008740000|2022-04-26 21:32:20|490.44|487.64|490.44|487.64|490.44|487.64|490.44|487.64|0
1651008750000|2022-04-26 21:32:30|490.28|487.48|490.26|487.46|490.28|487.48|490.26|487.46|0
1651008760000|2022-04-26 21:32:40|490.14|487.34|490.02|487.22|490.51|487.71|490.02|487.22|0
1651008770000|2022-04-26 21:32:50|490.04|487.24|489.83|487.03|490.04|487.24|489.83|487.03|0
1651008780000|2022-04-26 21:33:00|489.95|487.15|489.95|487.15|489.95|487.15|489.95|487.15|0
1651008790000|2022-04-26 21:33:10|490.18|487.38|489.88|487.08|490.18|487.38|489.88|487.08|0
1651008800000|2022-04-26 21:33:20|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1651008810000|2022-04-26 21:33:30|489.72|486.92|489.72|486.92|489.72|486.92|489.72|486.92|0
1651008820000|2022-04-26 21:33:40|489.62|486.82|489.5|486.7|489.62|486.82|489.27|486.47|0
1651008830000|2022-04-26 21:33:50|489.62|486.82|489.86|487.06|489.86|487.06|489.62|486.82|0
1651008840000|2022-04-26 21:34:00|489.95|487.15|490.07|487.27|490.07|487.27|489.95|487.15|0
1651008850000|2022-04-26 21:34:10|490.27|487.47|490.27|487.47|490.51|487.71|490.18|487.38|0
1651008860000|2022-04-26 21:34:20|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651008870000|2022-04-26 21:34:30|490.3|487.5|490.3|487.5|490.3|487.5|490.3|487.5|0
1651008900000|2022-04-26 21:35:00|490.18|487.38|490.18|487.38|490.18|487.38|490.18|487.38|0
1651008910000|2022-04-26 21:35:10|490.07|487.27|490.07|487.27|490.18|487.38|490.07|487.27|0
1651008920000|2022-04-26 21:35:20|490.18|487.38|490.18|487.38|490.18|487.38|490.18|487.38|0
1651008940000|2022-04-26 21:35:40|490.42|487.62|490.42|487.62|490.42|487.62|490.42|487.62|0
1651008970000|2022-04-26 21:36:10|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651008980000|2022-04-26 21:36:20|491|488.2|491.12|488.32|491.12|488.32|491|488.2|0
1651009010000|2022-04-26 21:36:50|490.96|488.16|490.77|487.97|490.96|488.16|490.77|487.97|0
1651009020000|2022-04-26 21:37:00|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651009050000|2022-04-26 21:37:30|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1651009090000|2022-04-26 21:38:10|490.79|487.99|490.79|487.99|490.79|487.99|490.79|487.99|0
1651009110000|2022-04-26 21:38:30|490.77|487.97|490.77|487.97|490.77|487.97|490.77|487.97|0
1651009120000|2022-04-26 21:38:40|491|488.2|491|488.2|491|488.2|491|488.2|0
1651009130000|2022-04-26 21:38:50|490.79|487.99|490.77|487.97|490.79|487.99|490.77|487.97|0
1651009140000|2022-04-26 21:39:00|490.88|488.08|490.91|488.11|490.91|488.11|490.88|488.08|0
1651009160000|2022-04-26 21:39:20|490.94|488.14|490.94|488.14|490.94|488.14|490.94|488.14|0
1651009180000|2022-04-26 21:39:40|491|488.2|490.91|488.11|491|488.2|490.91|488.11|0
1651009190000|2022-04-26 21:39:50|491|488.2|490.7|487.9|491|488.2|490.7|487.9|0
1651009200000|2022-04-26 21:40:00|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651009220000|2022-04-26 21:40:20|490.61|487.81|490.7|487.9|490.7|487.9|490.61|487.81|0
1651009230000|2022-04-26 21:40:30|490.68|487.88|490.56|487.76|490.68|487.88|490.56|487.76|0
1651009260000|2022-04-26 21:41:00|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1651009270000|2022-04-26 21:41:10|490.79|487.99|490.68|487.88|490.88|488.08|490.68|487.88|0
1651009280000|2022-04-26 21:41:20|490.88|488.08|490.18|487.38|490.88|488.08|490.18|487.38|0
1651009300000|2022-04-26 21:41:40|490.54|487.74|490.23|487.43|490.54|487.74|490.23|487.43|0
1651009310000|2022-04-26 21:41:50|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1651009330000|2022-04-26 21:42:10|490.65|487.85|490.77|487.97|490.77|487.97|490.65|487.85|0
1651009350000|2022-04-26 21:42:30|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651009360000|2022-04-26 21:42:40|490.54|487.74|490.54|487.74|490.54|487.74|490.54|487.74|0
1651009370000|2022-04-26 21:42:50|490.53|487.73|490.55|487.75|490.55|487.75|490.53|487.73|0
1651009380000|2022-04-26 21:43:00|490.74|487.94|490.65|487.85|490.74|487.94|490.65|487.85|0
1651009390000|2022-04-26 21:43:10|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1651009410000|2022-04-26 21:43:30|490.81|488.01|490.53|487.73|490.81|488.01|490.53|487.73|0
1651009420000|2022-04-26 21:43:40|490.55|487.75|490.55|487.75|490.55|487.75|490.55|487.75|0
1651009430000|2022-04-26 21:43:50|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1651009440000|2022-04-26 21:44:00|490.55|487.75|490.81|488.01|490.81|488.01|490.55|487.75|0
1651009450000|2022-04-26 21:44:10|490.61|487.81|490.61|487.81|490.61|487.81|490.61|487.81|0
1651009460000|2022-04-26 21:44:20|490.7|487.9|490.7|487.9|490.7|487.9|490.7|487.9|0
1651009470000|2022-04-26 21:44:30|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651009510000|2022-04-26 21:45:10|490.68|487.88|490.68|487.88|490.68|487.88|490.68|487.88|0
1651009520000|2022-04-26 21:45:20|490.65|487.85|490.65|487.85|490.65|487.85|490.65|487.85|0
1651009530000|2022-04-26 21:45:30|490.53|487.73|490.41|487.61|490.53|487.73|490.41|487.61|0
1651009550000|2022-04-26 21:45:50|490.13|487.33|490.13|487.33|490.3|487.5|490.13|487.33|0
1651009560000|2022-04-26 21:46:00|490.3|487.5|490.3|487.5|490.34|487.54|490.3|487.5|0
1651009570000|2022-04-26 21:46:10|490.13|487.33|489.94|487.14|490.13|487.33|489.94|487.14|0
1651009580000|2022-04-26 21:46:20|489.97|487.17|489.97|487.17|489.97|487.17|489.97|487.17|0
1651009590000|2022-04-26 21:46:30|490.11|487.31|490.2|487.4|490.2|487.4|490.11|487.31|0
1651009650000|2022-04-26 21:47:30|490.22|487.42|490.25|487.45|490.25|487.45|490.22|487.42|0
1651009660000|2022-04-26 21:47:40|490.29|487.49|490.29|487.49|490.29|487.49|490.29|487.49|0
1651009680000|2022-04-26 21:48:00|490.27|487.47|490.32|487.52|490.32|487.52|490.27|487.47|0
1651009740000|2022-04-26 21:49:00|490.34|487.54|490.34|487.54|490.34|487.54|490.34|487.54|0
1651009750000|2022-04-26 21:49:10|490.51|487.71|490.51|487.71|490.51|487.71|490.51|487.71|0
1651009760000|2022-04-26 21:49:20|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1651009770000|2022-04-26 21:49:30|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1651009790000|2022-04-26 21:49:50|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1651009820000|2022-04-26 21:50:20|490.74|487.94|491|488.2|491|488.2|490.74|487.94|0
1651009830000|2022-04-26 21:50:30|491.16|488.36|491.16|488.36|491.16|488.36|491.16|488.36|0
1651009860000|2022-04-26 21:51:00|491.23|488.43|491.28|488.48|491.28|488.48|491.23|488.43|0
1651009910000|2022-04-26 21:51:50|491.04|488.24|491.04|488.24|491.04|488.24|491.04|488.24|0
1651009920000|2022-04-26 21:52:00|490.97|488.17|490.93|488.13|490.97|488.17|490.93|488.13|0
1651009940000|2022-04-26 21:52:20|490.79|487.99|490.67|487.87|490.79|487.99|490.67|487.87|0
1651009950000|2022-04-26 21:52:30|490.72|487.92|490.72|487.92|490.72|487.92|490.72|487.92|0
1651009960000|2022-04-26 21:52:40|490.67|487.87|490.69|487.89|490.69|487.89|490.67|487.87|0
1651009970000|2022-04-26 21:52:50|490.67|487.87|490.72|487.92|490.74|487.94|490.67|487.87|0
1651009980000|2022-04-26 21:53:00|490.81|488.01|490.48|487.68|490.81|488.01|490.48|487.68|0
1651009990000|2022-04-26 21:53:10|490.25|487.45|490.22|487.42|490.25|487.45|490.22|487.42|0
1651010000000|2022-04-26 21:53:20|490.27|487.47|490.29|487.49|490.29|487.49|490.27|487.47|0
1651010010000|2022-04-26 21:53:30|490.25|487.45|490.25|487.45|490.41|487.61|490.25|487.45|0
1651010020000|2022-04-26 21:53:40|490.48|487.68|490.01|487.21|490.48|487.68|490.01|487.21|0
1651010030000|2022-04-26 21:53:50|490.13|487.33|490.13|487.33|490.13|487.33|490.13|487.33|0
1651010070000|2022-04-26 21:54:30|489.92|487.12|489.92|487.12|489.92|487.12|489.92|487.12|0
1651010080000|2022-04-26 21:54:40|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1651010090000|2022-04-26 21:54:50|489.8|487|489.8|487|489.8|487|489.8|487|0
1651010110000|2022-04-26 21:55:10|489.82|487.02|489.99|487.19|489.99|487.19|489.82|487.02|0
1651010120000|2022-04-26 21:55:20|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1651010150000|2022-04-26 21:55:50|489.99|487.19|489.99|487.19|489.99|487.19|489.87|487.07|0
1651010160000|2022-04-26 21:56:00|489.87|487.07|489.82|487.02|489.87|487.07|489.8|487|0
1651010170000|2022-04-26 21:56:10|489.89|487.09|489.96|487.16|489.96|487.16|489.89|487.09|0
1651010180000|2022-04-26 21:56:20|490.1|487.3|490.1|487.3|490.1|487.3|490.1|487.3|0
1651010200000|2022-04-26 21:56:40|489.99|487.19|489.89|487.09|489.99|487.19|489.89|487.09|0
1651010210000|2022-04-26 21:56:50|489.8|487|489.8|487|489.8|487|489.8|487|0
1651010230000|2022-04-26 21:57:10|489.89|487.09|489.96|487.16|489.96|487.16|489.89|487.09|0
1651010240000|2022-04-26 21:57:20|489.8|487|489.8|487|489.8|487|489.8|487|0
1651010250000|2022-04-26 21:57:30|489.45|486.65|489.68|486.88|489.68|486.88|489.45|486.65|0
1651010260000|2022-04-26 21:57:40|489.72|486.92|489.72|486.92|489.72|486.92|489.72|486.92|0
1651010280000|2022-04-26 21:58:00|489.75|486.95|489.75|486.95|489.75|486.95|489.75|486.95|0
1651010290000|2022-04-26 21:58:10|489.61|486.81|489.61|486.81|489.61|486.81|489.61|486.81|0
1651010300000|2022-04-26 21:58:20|489.72|486.92|489.72|486.92|489.72|486.92|489.72|486.92|0
1651010310000|2022-04-26 21:58:30|489.75|486.95|489.72|486.92|489.75|486.95|489.72|486.92|0
1651010330000|2022-04-26 21:58:50|489.71|486.91|489.71|486.91|489.71|486.91|489.71|486.91|0
1651010340000|2022-04-26 21:59:00|489.54|486.74|489.63|486.83|489.63|486.83|489.54|486.74|0
1651010350000|2022-04-26 21:59:10|489.71|486.91|489.49|486.69|489.71|486.91|489.49|486.69|0
1651010360000|2022-04-26 21:59:20|489.52|486.72|489.63|486.83|489.63|486.83|489.42|486.62|0
1651010370000|2022-04-26 21:59:30|489.75|486.95|489.65|486.85|489.75|486.95|489.54|486.74|0
1651010380000|2022-04-26 21:59:40|489.54|486.74|489.61|486.81|489.61|486.81|489.54|486.74|0
1651010390000|2022-04-26 21:59:50|489.72|486.92|489.33|486.53|489.72|486.92|489.33|486.53|0
1651010400000|2022-04-26 22:00:00|486.57|483.77|487.21|484.41|487.21|484.41|486.25|483.45|0
1651010410000|2022-04-26 22:00:10|486.81|484.01|487.29|484.49|487.53|484.73|486.81|484.01|0
1651010420000|2022-04-26 22:00:20|486.33|483.53|486.33|483.53|486.65|483.85|486.33|483.53|0
1651010430000|2022-04-26 22:00:30|486.41|483.61|487.93|485.13|488.34|485.54|486.41|483.61|0
1651010440000|2022-04-26 22:00:40|486.97|484.17|487.69|484.89|487.69|484.89|486.97|484.17|0
1651010450000|2022-04-26 22:00:50|487.29|484.49|487.77|484.97|487.77|484.97|486.97|484.17|0
1651010460000|2022-04-26 22:01:00|489.22|486.42|488.66|485.86|489.22|486.42|488.66|485.86|0
1651010470000|2022-04-26 22:01:10|488.41|485.61|487.77|484.97|488.41|485.61|487.77|484.97|0
1651010480000|2022-04-26 22:01:20|487.61|484.81|487.45|484.65|487.61|484.81|487.45|484.65|0
1651010490000|2022-04-26 22:01:30|487.77|484.97|487.61|484.81|487.93|485.13|487.61|484.81|0
1651010500000|2022-04-26 22:01:40|487.93|485.13|488.09|485.29|488.09|485.29|487.93|485.13|0
1651010510000|2022-04-26 22:01:50|488.25|485.45|488.57|485.77|488.57|485.77|488.09|485.29|0
1651010520000|2022-04-26 22:02:00|488.73|485.93|488.41|485.61|488.73|485.93|488.41|485.61|0
1651010530000|2022-04-26 22:02:10|488.57|485.77|489.22|486.42|489.22|486.42|488.57|485.77|0
1651010540000|2022-04-26 22:02:20|489.38|486.58|489.54|486.74|489.54|486.74|489.38|486.58|0
1651010550000|2022-04-26 22:02:30|489.38|486.58|489.38|486.58|489.54|486.74|489.38|486.58|0
1651010560000|2022-04-26 22:02:40|489.54|486.74|489.7|486.9|489.7|486.9|489.38|486.58|0
1651010570000|2022-04-26 22:02:50|489.46|486.66|487.45|484.65|489.46|486.66|487.45|484.65|0
1651010580000|2022-04-26 22:03:00|487.69|484.89|487.77|484.97|487.77|484.97|487.69|484.89|0
1651010590000|2022-04-26 22:03:10|487.61|484.81|486.97|484.17|487.61|484.81|486.97|484.17|0
1651010600000|2022-04-26 22:03:20|487.13|484.33|486.97|484.17|487.13|484.33|486.97|484.17|0
1651010610000|2022-04-26 22:03:30|487.05|484.25|487.45|484.65|487.45|484.65|487.05|484.25|0
1651010620000|2022-04-26 22:03:40|487.61|484.81|487.45|484.65|487.61|484.81|487.45|484.65|0
1651010630000|2022-04-26 22:03:50|487.29|484.49|486.97|484.17|487.29|484.49|486.97|484.17|0
1651010640000|2022-04-26 22:04:00|487.29|484.49|486.97|484.17|487.29|484.49|486.97|484.17|0
1651010650000|2022-04-26 22:04:10|486.81|484.01|486.49|483.69|486.81|484.01|486.49|483.69|0
1651010660000|2022-04-26 22:04:20|486.33|483.53|485.85|483.05|486.33|483.53|485.45|482.65|0
1651010670000|2022-04-26 22:04:30|486.01|483.21|485.85|483.05|486.01|483.21|485.85|483.05|0
1651010680000|2022-04-26 22:04:40|486.17|483.37|486.01|483.21|486.25|483.45|486.01|483.21|0
1651010690000|2022-04-26 22:04:50|485.85|483.05|485.93|483.13|485.93|483.13|485.85|483.05|0
1651010700000|2022-04-26 22:05:00|485.85|483.05|485.53|482.73|485.85|483.05|485.53|482.73|0
1651010710000|2022-04-26 22:05:10|485.21|482.41|485.21|482.41|485.21|482.41|485.05|482.25|0
1651010720000|2022-04-26 22:05:20|485.05|482.25|485.05|482.25|485.21|482.41|485.05|482.25|0
1651010730000|2022-04-26 22:05:30|485.29|482.49|485.85|483.05|485.85|483.05|485.21|482.41|0
1651010740000|2022-04-26 22:05:40|485.69|482.89|485.69|482.89|485.69|482.89|485.69|482.89|0
1651010750000|2022-04-26 22:05:50|484.89|482.09|483.93|481.13|484.89|482.09|483.93|481.13|0
1651010760000|2022-04-26 22:06:00|484.25|481.45|483.61|480.81|484.25|481.45|483.61|480.81|0
1651010770000|2022-04-26 22:06:10|483.45|480.65|483.45|480.65|483.45|480.65|483.29|480.49|0
1651010780000|2022-04-26 22:06:20|483.29|480.49|482.18|479.38|483.29|480.49|482.18|479.38|0
1651010790000|2022-04-26 22:06:30|482.65|479.85|481.86|479.06|482.65|479.85|481.86|479.06|0
1651010800000|2022-04-26 22:06:40|482.02|479.22|481.86|479.06|482.02|479.22|481.86|479.06|0
1651010810000|2022-04-26 22:06:50|482.02|479.22|482.34|479.54|482.34|479.54|482.02|479.22|0
1651010820000|2022-04-26 22:07:00|482.02|479.22|481.46|478.66|482.02|479.22|481.3|478.5|0
1651010830000|2022-04-26 22:07:10|481.7|478.9|481.7|478.9|481.86|479.06|481.7|478.9|0
1651010840000|2022-04-26 22:07:20|481.86|479.06|482.34|479.54|482.34|479.54|481.86|479.06|0
1651010850000|2022-04-26 22:07:30|482.02|479.22|482.02|479.22|482.34|479.54|481.94|479.14|0
1651010860000|2022-04-26 22:07:40|481.62|478.82|481.54|478.74|481.62|478.82|481.54|478.74|0
1651010870000|2022-04-26 22:07:50|481.38|478.58|481.7|478.9|481.7|478.9|481.06|478.26|0
1651010880000|2022-04-26 22:08:00|481.62|478.82|481.38|478.58|481.7|478.9|481.38|478.58|0
1651010890000|2022-04-26 22:08:10|481.06|478.26|481.38|478.58|481.38|478.58|481.06|478.26|0
1651010900000|2022-04-26 22:08:20|481.22|478.42|481.14|478.34|481.3|478.5|481.14|478.34|0
1651010910000|2022-04-26 22:08:30|481.22|478.42|480.27|477.47|481.7|478.9|480.27|477.47|0
1651010920000|2022-04-26 22:08:40|480.11|477.31|480.11|477.31|480.43|477.63|480.11|477.31|0
1651010930000|2022-04-26 22:08:50|479.95|477.15|479.95|477.15|479.95|477.15|479.79|476.99|0
1651010940000|2022-04-26 22:09:00|479.79|476.99|479.63|476.83|479.95|477.15|479.47|476.67|0
1651010950000|2022-04-26 22:09:10|479.47|476.67|479.4|476.6|479.47|476.67|479.32|476.52|0
1651010960000|2022-04-26 22:09:20|479.32|476.52|478.84|476.04|479.32|476.52|478.68|475.88|0
1651010970000|2022-04-26 22:09:30|479|476.2|479|476.2|479|476.2|479|476.2|0
1651010980000|2022-04-26 22:09:40|479.24|476.44|479.71|476.91|479.71|476.91|479.24|476.44|0
1651010990000|2022-04-26 22:09:50|479.79|476.99|480.27|477.47|480.43|477.63|479.79|476.99|0
1651011000000|2022-04-26 22:10:00|480.11|477.31|479.47|476.67|480.11|477.31|479.47|476.67|0
1651011010000|2022-04-26 22:10:10|479|476.2|478.52|475.72|479|476.2|478.52|475.72|0
1651011020000|2022-04-26 22:10:20|478.68|475.88|478.52|475.72|478.68|475.88|478.21|475.41|0
1651011030000|2022-04-26 22:10:30|478.6|475.8|478.6|475.8|478.6|475.8|478.36|475.56|0
1651011040000|2022-04-26 22:10:40|478.29|475.49|478.52|475.72|478.52|475.72|478.21|475.41|0
1651011050000|2022-04-26 22:10:50|478.68|475.88|478.68|475.88|478.68|475.88|478.21|475.41|0
1651011060000|2022-04-26 22:11:00|478.52|475.72|478.6|475.8|478.84|476.04|478.52|475.72|0
1651011070000|2022-04-26 22:11:10|478.52|475.72|479.31|476.51|479.31|476.51|478.52|475.72|0
1651011080000|2022-04-26 22:11:20|479.56|476.76|480.11|477.31|480.11|477.31|479.56|476.76|0
1651011090000|2022-04-26 22:11:30|479.63|476.83|479.79|476.99|479.87|477.07|479.63|476.83|0
1651011100000|2022-04-26 22:11:40|480.11|477.31|479.79|476.99|480.11|477.31|479.63|476.83|0
1651011110000|2022-04-26 22:11:50|479.63|476.83|479.95|477.15|479.95|477.15|479.63|476.83|0
1651011120000|2022-04-26 22:12:00|479|476.2|479.16|476.36|479.16|476.36|479|476.2|0
1651011130000|2022-04-26 22:12:10|479.31|476.51|480.03|477.23|480.03|477.23|479.31|476.51|0
1651011140000|2022-04-26 22:12:20|480.11|477.31|480.19|477.39|480.19|477.39|480.11|477.31|0
1651011150000|2022-04-26 22:12:30|480.43|477.63|480.42|477.62|480.58|477.78|480.42|477.62|0
1651011160000|2022-04-26 22:12:40|480.58|477.78|479.95|477.15|480.58|477.78|479.79|476.99|0
1651011170000|2022-04-26 22:12:50|479.79|476.99|477.97|475.17|479.79|476.99|477.97|475.17|0
1651011180000|2022-04-26 22:13:00|478.2|475.4|478.36|475.56|478.52|475.72|478.2|475.4|0
1651011190000|2022-04-26 22:13:10|478.05|475.25|478.36|475.56|478.76|475.96|478.05|475.25|0
1651011200000|2022-04-26 22:13:20|478.52|475.72|478.92|476.12|478.92|476.12|478.52|475.72|0
1651011210000|2022-04-26 22:13:30|478.52|475.72|478.52|475.72|478.6|475.8|478.52|475.72|0
1651011220000|2022-04-26 22:13:40|478.68|475.88|478.68|475.88|478.76|475.96|478.68|475.88|0
1651011230000|2022-04-26 22:13:50|478.36|475.56|478.36|475.56|478.52|475.72|478.36|475.56|0
1651011240000|2022-04-26 22:14:00|478.2|475.4|477.97|475.17|478.2|475.4|477.97|475.17|0
1651011250000|2022-04-26 22:14:10|478.2|475.4|479|476.2|479|476.2|478.2|475.4|0
1651011260000|2022-04-26 22:14:20|478.84|476.04|479.31|476.51|479.31|476.51|478.84|476.04|0
1651011270000|2022-04-26 22:14:30|479.4|476.6|479.24|476.44|479.4|476.6|479.24|476.44|0
1651011280000|2022-04-26 22:14:40|479.31|476.51|479.63|476.83|479.63|476.83|479.31|476.51|0
1651011290000|2022-04-26 22:14:50|479.71|476.91|479.63|476.83|479.71|476.91|479.47|476.67|0
1651011300000|2022-04-26 22:15:00|479.55|476.75|478.68|475.88|479.55|476.75|478.52|475.72|0
1651011310000|2022-04-26 22:15:10|478.84|476.04|478.92|476.12|478.92|476.12|478.84|476.04|0
1651011320000|2022-04-26 22:15:20|479.08|476.28|479.31|476.51|479.31|476.51|479.08|476.28|0
1651011330000|2022-04-26 22:15:30|479.4|476.6|479.55|476.75|479.55|476.75|479.4|476.6|0
1651011340000|2022-04-26 22:15:40|479.24|476.44|479.08|476.28|479.24|476.44|479.08|476.28|0
1651011350000|2022-04-26 22:15:50|478.92|476.12|479|476.2|479|476.2|478.84|476.04|0
1651011360000|2022-04-26 22:16:00|479.24|476.44|479.31|476.51|479.31|476.51|479.15|476.35|0
1651011370000|2022-04-26 22:16:10|479.47|476.67|479.31|476.51|479.47|476.67|479.31|476.51|0
1651011380000|2022-04-26 22:16:20|479.47|476.67|479.55|476.75|479.55|476.75|479.15|476.35|0
1651011390000|2022-04-26 22:16:30|479.71|476.91|478.92|476.12|479.79|476.99|478.92|476.12|0
1651011400000|2022-04-26 22:16:40|478.84|476.04|478.84|476.04|478.84|476.04|478.84|476.04|0
1651011410000|2022-04-26 22:16:50|479|476.2|479|476.2|479|476.2|478.84|476.04|0
1651011420000|2022-04-26 22:17:00|478.84|476.04|479.24|476.44|479.24|476.44|478.84|476.04|0
1651011430000|2022-04-26 22:17:10|478.84|476.04|479.15|476.35|479.15|476.35|478.84|476.04|0
1651011440000|2022-04-26 22:17:20|478.99|476.19|479.95|477.15|479.95|477.15|478.99|476.19|0
1651011450000|2022-04-26 22:17:30|479.63|476.83|479.87|477.07|479.87|477.07|479.63|476.83|0
1651011460000|2022-04-26 22:17:40|479.95|477.15|480.74|477.94|480.74|477.94|479.95|477.15|0
1651011470000|2022-04-26 22:17:50|480.9|478.1|480.66|477.86|480.9|478.1|480.66|477.86|0
1651011480000|2022-04-26 22:18:00|480.74|477.94|481.06|478.26|481.06|478.26|480.74|477.94|0
1651011490000|2022-04-26 22:18:10|480.9|478.1|481.62|478.82|481.62|478.82|480.9|478.1|0
1651011500000|2022-04-26 22:18:20|481.85|479.05|481.85|479.05|481.94|479.14|481.85|479.05|0
1651011510000|2022-04-26 22:18:30|481.78|478.98|481.85|479.05|481.85|479.05|481.54|478.74|0
1651011520000|2022-04-26 22:18:40|482.01|479.21|482.65|479.85|482.65|479.85|482.01|479.21|0
1651011530000|2022-04-26 22:18:50|482.81|480.01|482.81|480.01|483.13|480.33|482.81|480.01|0
1651011540000|2022-04-26 22:19:00|482.49|479.69|482.17|479.37|482.65|479.85|482.17|479.37|0
1651011550000|2022-04-26 22:19:10|482.01|479.21|481.22|478.42|482.01|479.21|481.22|478.42|0
1651011560000|2022-04-26 22:19:20|481.06|478.26|480.9|478.1|481.14|478.34|480.9|478.1|0
1651011570000|2022-04-26 22:19:30|480.74|477.94|480.74|477.94|480.74|477.94|480.42|477.62|0
1651011580000|2022-04-26 22:19:40|480.98|478.18|481.78|478.98|482.33|479.53|480.98|478.18|0
1651011590000|2022-04-26 22:19:50|481.53|478.73|481.3|478.5|481.53|478.73|481.3|478.5|0
1651011600000|2022-04-26 22:20:00|481.38|478.58|480.42|477.62|481.38|478.58|480.42|477.62|0
1651011610000|2022-04-26 22:20:10|480.5|477.7|480.58|477.78|480.58|477.78|480.5|477.7|0
1651011620000|2022-04-26 22:20:20|480.66|477.86|480.74|477.94|480.74|477.94|480.66|477.86|0
1651011630000|2022-04-26 22:20:30|480.66|477.86|480.58|477.78|480.66|477.86|480.58|477.78|0
1651011640000|2022-04-26 22:20:40|480.74|477.94|480.58|477.78|480.74|477.94|480.42|477.62|0
1651011650000|2022-04-26 22:20:50|480.26|477.46|480.74|477.94|480.74|477.94|480.1|477.3|0
1651011660000|2022-04-26 22:21:00|480.58|477.78|479.47|476.67|480.58|477.78|479.47|476.67|0
1651011670000|2022-04-26 22:21:10|480.03|477.23|480.1|477.3|480.26|477.46|480.03|477.23|0
1651011680000|2022-04-26 22:21:20|479.95|477.15|479.47|476.67|479.95|477.15|479.47|476.67|0
1651011690000|2022-04-26 22:21:30|479.15|476.35|479.63|476.83|479.63|476.83|479.15|476.35|0
1651011700000|2022-04-26 22:21:40|479.47|476.67|479.79|476.99|479.79|476.99|479.31|476.51|0
1651011710000|2022-04-26 22:21:50|480.1|477.3|479.87|477.07|480.1|477.3|479.87|477.07|0
1651011720000|2022-04-26 22:22:00|479.94|477.14|479.87|477.07|479.94|477.14|479.87|477.07|0
1651011730000|2022-04-26 22:22:10|479.79|476.99|479.39|476.59|479.79|476.99|479.39|476.59|0
1651011740000|2022-04-26 22:22:20|479.47|476.67|478.99|476.19|479.47|476.67|478.99|476.19|0
1651011750000|2022-04-26 22:22:30|479.08|476.28|478.99|476.19|479.08|476.28|478.83|476.03|0
1651011760000|2022-04-26 22:22:40|478.83|476.03|478.44|475.64|478.83|476.03|478.44|475.64|0
1651011770000|2022-04-26 22:22:50|478.36|475.56|478.52|475.72|478.68|475.88|478.36|475.56|0
1651011780000|2022-04-26 22:23:00|478.36|475.56|478.04|475.24|478.36|475.56|478.04|475.24|0
1651011790000|2022-04-26 22:23:10|478.2|475.4|478.2|475.4|478.2|475.4|478.04|475.24|0
1651011800000|2022-04-26 22:23:20|478.04|475.24|477.88|475.08|478.04|475.24|477.88|475.08|0
1651011810000|2022-04-26 22:23:30|477.81|475.01|477.81|475.01|477.81|475.01|477.73|474.93|0
1651011820000|2022-04-26 22:23:40|477.88|475.08|477.73|474.93|478.36|475.56|477.73|474.93|0
1651011830000|2022-04-26 22:23:50|477.65|474.85|477.65|474.85|477.65|474.85|477.57|474.77|0
1651011840000|2022-04-26 22:24:00|477.57|474.77|477.49|474.69|477.72|474.92|477.49|474.69|0
1651011850000|2022-04-26 22:24:10|477.41|474.61|477.57|474.77|477.57|474.77|477.41|474.61|0
1651011860000|2022-04-26 22:24:20|477.41|474.61|477.49|474.69|477.49|474.69|477.41|474.61|0
1651011870000|2022-04-26 22:24:30|477.57|474.77|477.57|474.77|477.57|474.77|477.57|474.77|0
1651011880000|2022-04-26 22:24:40|477.49|474.69|477.57|474.77|477.57|474.77|477.49|474.69|0
1651011890000|2022-04-26 22:24:50|477.41|474.61|477.09|474.29|477.41|474.61|477.09|474.29|0
1651011900000|2022-04-26 22:25:00|476.86|474.06|477.41|474.61|477.57|474.77|476.86|474.06|0
1651011910000|2022-04-26 22:25:10|477.25|474.45|477.41|474.61|477.41|474.61|477.25|474.45|0
1651011920000|2022-04-26 22:25:20|477.33|474.53|477.33|474.53|477.33|474.53|477.25|474.45|0
1651011930000|2022-04-26 22:25:30|477.09|474.29|477.72|474.92|477.72|474.92|477.09|474.29|0
1651011940000|2022-04-26 22:25:40|477.57|474.77|477.41|474.61|477.57|474.77|477.25|474.45|0
1651011950000|2022-04-26 22:25:50|477.57|474.77|477.57|474.77|477.57|474.77|477.49|474.69|0
1651011960000|2022-04-26 22:26:00|477.41|474.61|477.57|474.77|477.57|474.77|477.41|474.61|0
1651011970000|2022-04-26 22:26:10|477.41|474.61|477.09|474.29|477.49|474.69|477.09|474.29|0
1651011980000|2022-04-26 22:26:20|477.25|474.45|477.25|474.45|477.33|474.53|477.25|474.45|0
1651011990000|2022-04-26 22:26:30|477.09|474.29|477.09|474.29|477.17|474.37|477.09|474.29|0
1651012000000|2022-04-26 22:26:40|476.62|473.82|476.62|473.82|476.62|473.82|476.62|473.82|0
1651012010000|2022-04-26 22:26:50|476.22|473.42|476.38|473.58|476.38|473.58|476.22|473.42|0
1651012020000|2022-04-26 22:27:00|476.46|473.66|476.14|473.34|476.46|473.66|476.14|473.34|0
1651012030000|2022-04-26 22:27:10|476.3|473.5|476.14|473.34|476.46|473.66|476.14|473.34|0
1651012040000|2022-04-26 22:27:20|476.22|473.42|475.2|472.4|476.22|473.42|475.2|472.4|0
1651012050000|2022-04-26 22:27:30|474.96|472.16|474.56|471.76|474.96|472.16|474.56|471.76|0
1651012060000|2022-04-26 22:27:40|474.41|471.61|474.56|471.76|474.65|471.85|474.41|471.61|0
1651012070000|2022-04-26 22:27:50|474.65|471.85|474.41|471.61|474.65|471.85|474.41|471.61|0
1651012080000|2022-04-26 22:28:00|474.56|471.76|474.41|471.61|474.72|471.92|474.41|471.61|0
1651012090000|2022-04-26 22:28:10|474.56|471.76|474.25|471.45|474.56|471.76|474.25|471.45|0
1651012100000|2022-04-26 22:28:20|474.41|471.61|474.33|471.53|474.41|471.61|474.33|471.53|0
1651012110000|2022-04-26 22:28:30|474.41|471.61|474.41|471.61|474.41|471.61|474.41|471.61|0
1651012120000|2022-04-26 22:28:40|474.56|471.76|474.41|471.61|474.56|471.76|474.25|471.45|0
1651012130000|2022-04-26 22:28:50|474.88|472.08|474.56|471.76|474.88|472.08|474.49|471.69|0
1651012140000|2022-04-26 22:29:00|474.65|471.85|474.33|471.53|474.65|471.85|474.33|471.53|0
1651012150000|2022-04-26 22:29:10|474.56|471.76|474.56|471.76|474.72|471.92|474.56|471.76|0
1651012160000|2022-04-26 22:29:20|474.49|471.69|473.93|471.13|474.49|471.69|473.93|471.13|0
1651012170000|2022-04-26 22:29:30|473.78|470.98|473.07|470.27|473.78|470.98|473.07|470.27|0
1651012180000|2022-04-26 22:29:40|472.76|469.96|472.91|470.11|472.91|470.11|472.67|469.87|0
1651012190000|2022-04-26 22:29:50|473.07|470.27|473.15|470.35|473.15|470.35|472.99|470.19|0
1651012200000|2022-04-26 22:30:00|473.07|470.27|473.07|470.27|473.15|470.35|473.07|470.27|0
1651012210000|2022-04-26 22:30:10|473.15|470.35|472.36|469.56|473.3|470.5|472.36|469.56|0
1651012220000|2022-04-26 22:30:20|472.2|469.4|472.2|469.4|472.52|469.72|472.2|469.4|0
1651012230000|2022-04-26 22:30:30|471.89|469.09|472.67|469.87|472.67|469.87|471.89|469.09|0
1651012240000|2022-04-26 22:30:40|472.83|470.03|472.83|470.03|473.07|470.27|472.83|470.03|0
1651012250000|2022-04-26 22:30:50|472.67|469.87|472.52|469.72|472.67|469.87|472.52|469.72|0
1651012260000|2022-04-26 22:31:00|472.36|469.56|472.52|469.72|472.52|469.72|472.36|469.56|0
1651012270000|2022-04-26 22:31:10|472.44|469.64|472.44|469.64|472.44|469.64|472.44|469.64|0
1651012280000|2022-04-26 22:31:20|472.36|469.56|472.52|469.72|472.52|469.72|472.36|469.56|0
1651012290000|2022-04-26 22:31:30|472.36|469.56|472.67|469.87|472.67|469.87|472.2|469.4|0
1651012300000|2022-04-26 22:31:40|472.83|470.03|472.99|470.19|472.99|470.19|472.83|470.03|0
1651012310000|2022-04-26 22:31:50|472.83|470.03|473.15|470.35|473.15|470.35|472.83|470.03|0
1651012320000|2022-04-26 22:32:00|473.3|470.5|473.46|470.66|473.62|470.82|473.3|470.5|0
1651012330000|2022-04-26 22:32:10|473.62|470.82|473.62|470.82|473.62|470.82|473.62|470.82|0
1651012340000|2022-04-26 22:32:20|473.54|470.74|473.93|471.13|473.93|471.13|473.54|470.74|0
1651012350000|2022-04-26 22:32:30|473.86|471.06|473.93|471.13|474.01|471.21|473.86|471.06|0
1651012360000|2022-04-26 22:32:40|473.86|471.06|473.77|470.97|473.93|471.13|473.77|470.97|0
1651012370000|2022-04-26 22:32:50|473.62|470.82|473.77|470.97|473.77|470.97|473.62|470.82|0
1651012380000|2022-04-26 22:33:00|473.93|471.13|474.25|471.45|474.25|471.45|473.93|471.13|0
1651012390000|2022-04-26 22:33:10|474.09|471.29|474.25|471.45|474.25|471.45|474.09|471.29|0
1651012400000|2022-04-26 22:33:20|474.4|471.6|474.64|471.84|474.64|471.84|474.4|471.6|0
1651012410000|2022-04-26 22:33:30|474.56|471.76|474.72|471.92|474.72|471.92|474.56|471.76|0
1651012420000|2022-04-26 22:33:40|474.64|471.84|474.56|471.76|474.64|471.84|474.56|471.76|0
1651012430000|2022-04-26 22:33:50|474.4|471.6|474.56|471.76|474.56|471.76|474.4|471.6|0
1651012440000|2022-04-26 22:34:00|474.64|471.84|474.64|471.84|474.64|471.84|474.64|471.84|0
1651012450000|2022-04-26 22:34:10|474.56|471.76|474.25|471.45|474.56|471.76|474.25|471.45|0
1651012460000|2022-04-26 22:34:20|473.93|471.13|474.09|471.29|474.09|471.29|473.93|471.13|0
1651012470000|2022-04-26 22:34:30|474.4|471.6|474.56|471.76|474.56|471.76|474.4|471.6|0
1651012480000|2022-04-26 22:34:40|474.4|471.6|474.88|472.08|474.88|472.08|474.4|471.6|0
1651012490000|2022-04-26 22:34:50|474.96|472.16|474.88|472.08|475.03|472.23|474.88|472.08|0
1651012500000|2022-04-26 22:35:00|474.72|471.92|474.56|471.76|474.72|471.92|474.56|471.76|0
1651012510000|2022-04-26 22:35:10|474.25|471.45|474.25|471.45|474.25|471.45|474.09|471.29|0
1651012520000|2022-04-26 22:35:20|474.4|471.6|474.8|472|474.8|472|474.4|471.6|0
1651012530000|2022-04-26 22:35:30|475.03|472.23|475.19|472.39|475.19|472.39|475.03|472.23|0
1651012540000|2022-04-26 22:35:40|475.27|472.47|475.19|472.39|475.27|472.47|475.19|472.39|0
1651012550000|2022-04-26 22:35:50|475.43|472.63|476.14|473.34|476.14|473.34|475.43|472.63|0
1651012560000|2022-04-26 22:36:00|475.98|473.18|475.67|472.87|475.98|473.18|475.67|472.87|0
1651012570000|2022-04-26 22:36:10|475.82|473.02|475.91|473.11|475.91|473.11|475.82|473.02|0
1651012580000|2022-04-26 22:36:20|475.82|473.02|476.14|473.34|476.14|473.34|475.82|473.02|0
1651012590000|2022-04-26 22:36:30|476.22|473.42|476.3|473.5|476.3|473.5|476.22|473.42|0
1651012600000|2022-04-26 22:36:40|477.09|474.29|476.93|474.13|477.25|474.45|476.93|474.13|0
1651012610000|2022-04-26 22:36:50|477.09|474.29|477.09|474.29|477.09|474.29|477.09|474.29|0
1651012620000|2022-04-26 22:37:00|476.93|474.13|475.98|473.18|476.93|474.13|475.82|473.02|0
1651012630000|2022-04-26 22:37:10|476.3|473.5|475.98|473.18|476.3|473.5|475.98|473.18|0
1651012640000|2022-04-26 22:37:20|475.66|472.86|475.75|472.95|475.75|472.95|475.66|472.86|0
1651012650000|2022-04-26 22:37:30|475.9|473.1|475.27|472.47|475.9|473.1|475.27|472.47|0
1651012660000|2022-04-26 22:37:40|475.19|472.39|475.19|472.39|475.19|472.39|475.03|472.23|0
1651012670000|2022-04-26 22:37:50|475.35|472.55|475.35|472.55|475.35|472.55|475.27|472.47|0
1651012680000|2022-04-26 22:38:00|475.19|472.39|475.03|472.23|475.19|472.39|475.03|472.23|0
1651012690000|2022-04-26 22:38:10|474.88|472.08|474.88|472.08|475.03|472.23|474.88|472.08|0
1651012700000|2022-04-26 22:38:20|475.03|472.23|475.43|472.63|475.43|472.63|475.03|472.23|0
1651012710000|2022-04-26 22:38:30|475.35|472.55|475.43|472.63|475.43|472.63|475.35|472.55|0
1651012720000|2022-04-26 22:38:40|475.35|472.55|475.35|472.55|475.35|472.55|475.35|472.55|0
1651012730000|2022-04-26 22:38:50|475.43|472.63|475.66|472.86|475.66|472.86|475.43|472.63|0
1651012740000|2022-04-26 22:39:00|475.75|472.95|475.82|473.02|475.82|473.02|475.75|472.95|0
1651012750000|2022-04-26 22:39:10|475.98|473.18|475.82|473.02|475.98|473.18|475.82|473.02|0
1651012760000|2022-04-26 22:39:20|475.51|472.71|475.51|472.71|475.66|472.86|475.51|472.71|0
1651012770000|2022-04-26 22:39:30|476.3|473.5|476.85|474.05|476.85|474.05|476.3|473.5|0
1651012780000|2022-04-26 22:39:40|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1651012790000|2022-04-26 22:39:50|477.09|474.29|477.24|474.44|477.4|474.6|477.09|474.29|0
1651012800000|2022-04-26 22:40:00|477.17|474.37|477.17|474.37|477.4|474.6|477.01|474.21|0
1651012810000|2022-04-26 22:40:10|477.09|474.29|477.4|474.6|477.4|474.6|477.09|474.29|0
1651012820000|2022-04-26 22:40:20|477.33|474.53|477.24|474.44|477.33|474.53|477.17|474.37|0
1651012830000|2022-04-26 22:40:30|477.4|474.6|477.4|474.6|477.4|474.6|477.4|474.6|0
1651012840000|2022-04-26 22:40:40|477.48|474.68|477.4|474.6|477.56|474.76|477.4|474.6|0
1651012850000|2022-04-26 22:40:50|477.24|474.44|476.93|474.13|477.24|474.44|476.93|474.13|0
1651012860000|2022-04-26 22:41:00|477.24|474.44|477.24|474.44|477.24|474.44|477.24|474.44|0
1651012870000|2022-04-26 22:41:10|477.17|474.37|477.17|474.37|477.17|474.37|477.09|474.29|0
1651012880000|2022-04-26 22:41:20|477.24|474.44|477.4|474.6|477.4|474.6|477.24|474.44|0
1651012890000|2022-04-26 22:41:30|477.24|474.44|477.17|474.37|477.24|474.44|477.17|474.37|0
1651012900000|2022-04-26 22:41:40|477.24|474.44|476.85|474.05|477.24|474.44|476.85|474.05|0
1651012910000|2022-04-26 22:41:50|476.77|473.97|477.08|474.28|477.08|474.28|476.61|473.81|0
1651012920000|2022-04-26 22:42:00|476.93|474.13|476.93|474.13|476.93|474.13|476.93|474.13|0
1651012930000|2022-04-26 22:42:10|477.01|474.21|477.01|474.21|477.01|474.21|477.01|474.21|0
1651012940000|2022-04-26 22:42:20|476.93|474.13|476.93|474.13|476.93|474.13|476.85|474.05|0
1651012950000|2022-04-26 22:42:30|476.85|474.05|476.69|473.89|476.85|474.05|476.69|473.89|0
1651012960000|2022-04-26 22:42:40|476.77|473.97|477.08|474.28|477.08|474.28|476.77|473.97|0
1651012970000|2022-04-26 22:42:50|477.17|474.37|477.17|474.37|477.17|474.37|477.17|474.37|0
1651012980000|2022-04-26 22:43:00|477.08|474.28|477.4|474.6|477.4|474.6|477.08|474.28|0
1651012990000|2022-04-26 22:43:10|477.48|474.68|477.56|474.76|477.56|474.76|477.48|474.68|0
1651013000000|2022-04-26 22:43:20|477.64|474.84|477.72|474.92|477.72|474.92|477.64|474.84|0
1651013010000|2022-04-26 22:43:30|477.64|474.84|477.88|475.08|477.88|475.08|477.56|474.76|0
1651013020000|2022-04-26 22:43:40|477.72|474.92|477.72|474.92|477.88|475.08|477.64|474.84|0
1651013030000|2022-04-26 22:43:50|477.88|475.08|477.88|475.08|477.88|475.08|477.8|475|0
1651013040000|2022-04-26 22:44:00|477.96|475.16|477.88|475.08|478.03|475.23|477.88|475.08|0
1651013060000|2022-04-26 22:44:20|478.83|476.03|478.98|476.18|479.14|476.34|478.83|476.03|0
1651013070000|2022-04-26 22:44:30|478.83|476.03|479.7|476.9|479.7|476.9|478.83|476.03|0
1651013080000|2022-04-26 22:44:40|479.94|477.14|480.09|477.29|480.09|477.29|479.94|477.14|0
1651013090000|2022-04-26 22:44:50|479.94|477.14|479.94|477.14|479.94|477.14|479.78|476.98|0
1651013100000|2022-04-26 22:45:00|479.78|476.98|479.62|476.82|479.78|476.98|479.46|476.66|0
1651013110000|2022-04-26 22:45:10|479.46|476.66|479.46|476.66|479.46|476.66|479.38|476.58|0
1651013120000|2022-04-26 22:45:20|479.38|476.58|479.22|476.42|479.38|476.58|479.22|476.42|0
1651013130000|2022-04-26 22:45:30|479.38|476.58|479.7|476.9|479.7|476.9|479.38|476.58|0
1651013140000|2022-04-26 22:45:40|479.62|476.82|479.86|477.06|479.86|477.06|479.62|476.82|0
1651013150000|2022-04-26 22:45:50|480.09|477.29|479.94|477.14|480.09|477.29|479.94|477.14|0
1651013160000|2022-04-26 22:46:00|479.62|476.82|479.62|476.82|479.62|476.82|479.62|476.82|0
1651013170000|2022-04-26 22:46:10|479.94|477.14|479.94|477.14|479.94|477.14|479.86|477.06|0
1651013180000|2022-04-26 22:46:20|479.86|477.06|479.78|476.98|479.86|477.06|479.78|476.98|0
1651013190000|2022-04-26 22:46:30|479.94|477.14|479.94|477.14|480.02|477.22|479.94|477.14|0
1651013200000|2022-04-26 22:46:40|479.86|477.06|479.94|477.14|479.94|477.14|479.86|477.06|0
1651013210000|2022-04-26 22:46:50|479.86|477.06|479.78|476.98|479.86|477.06|479.78|476.98|0
1651013220000|2022-04-26 22:47:00|479.93|477.13|480.25|477.45|480.25|477.45|479.93|477.13|0
1651013230000|2022-04-26 22:47:10|480.33|477.53|480.41|477.61|480.41|477.61|480.33|477.53|0
1651013240000|2022-04-26 22:47:20|480.33|477.53|480.41|477.61|480.41|477.61|480.33|477.53|0
1651013250000|2022-04-26 22:47:30|480.57|477.77|480.57|477.77|480.57|477.77|480.57|477.77|0
1651013260000|2022-04-26 22:47:40|480.41|477.61|479.78|476.98|480.41|477.61|479.78|476.98|0
1651013270000|2022-04-26 22:47:50|479.14|476.34|478.82|476.02|479.3|476.5|478.82|476.02|0
1651013280000|2022-04-26 22:48:00|478.67|475.87|478.98|476.18|478.98|476.18|478.67|475.87|0
1651013290000|2022-04-26 22:48:10|479.07|476.27|479.3|476.5|479.3|476.5|479.07|476.27|0
1651013300000|2022-04-26 22:48:20|479.46|476.66|479.14|476.34|479.46|476.66|479.14|476.34|0
1651013310000|2022-04-26 22:48:30|479.06|476.26|479.22|476.42|479.3|476.5|479.06|476.26|0
1651013320000|2022-04-26 22:48:40|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1651013330000|2022-04-26 22:48:50|479.14|476.34|479.3|476.5|479.3|476.5|479.14|476.34|0
1651013340000|2022-04-26 22:49:00|479.38|476.58|479.54|476.74|479.54|476.74|479.38|476.58|0
1651013350000|2022-04-26 22:49:10|480.09|477.29|479.78|476.98|480.09|477.29|479.78|476.98|0
1651013360000|2022-04-26 22:49:20|479.62|476.82|479.46|476.66|479.62|476.82|479.46|476.66|0
1651013370000|2022-04-26 22:49:30|479.3|476.5|479.3|476.5|479.3|476.5|479.3|476.5|0
1651013380000|2022-04-26 22:49:40|479.22|476.42|479.46|476.66|479.46|476.66|479.22|476.42|0
1651013390000|2022-04-26 22:49:50|479.3|476.5|479.46|476.66|479.54|476.74|479.3|476.5|0
1651013400000|2022-04-26 22:50:00|479.62|476.82|479.77|476.97|479.78|476.98|479.62|476.82|0
1651013410000|2022-04-26 22:50:10|479.46|476.66|479.3|476.5|479.46|476.66|479.3|476.5|0
1651013420000|2022-04-26 22:50:20|479.46|476.66|479.22|476.42|479.46|476.66|479.22|476.42|0
1651013430000|2022-04-26 22:50:30|479.06|476.26|478.82|476.02|479.14|476.34|478.82|476.02|0
1651013440000|2022-04-26 22:50:40|478.66|475.86|478.82|476.02|478.82|476.02|478.66|475.86|0
1651013450000|2022-04-26 22:50:50|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1651013460000|2022-04-26 22:51:00|478.82|476.02|478.19|475.39|478.82|476.02|478.19|475.39|0
1651013470000|2022-04-26 22:51:10|478.03|475.23|477.71|474.91|478.03|475.23|477.71|474.91|0
1651013480000|2022-04-26 22:51:20|477.87|475.07|477.95|475.15|477.95|475.15|477.87|475.07|0
1651013490000|2022-04-26 22:51:30|478.11|475.31|478.03|475.23|478.19|475.39|478.03|475.23|0
1651013500000|2022-04-26 22:51:40|477.95|475.15|477.87|475.07|477.95|475.15|477.87|475.07|0
1651013510000|2022-04-26 22:51:50|477.71|474.91|477.87|475.07|477.87|475.07|477.71|474.91|0
1651013520000|2022-04-26 22:52:00|477.56|474.76|477.4|474.6|477.56|474.76|477.32|474.52|0
1651013530000|2022-04-26 22:52:10|477.24|474.44|476.92|474.12|477.24|474.44|476.92|474.12|0
1651013540000|2022-04-26 22:52:20|476.76|473.96|477|474.2|477|474.2|476.76|473.96|0
1651013550000|2022-04-26 22:52:30|476.92|474.12|476.92|474.12|476.92|474.12|476.92|474.12|0
1651013560000|2022-04-26 22:52:40|477|474.2|477.16|474.36|477.16|474.36|477|474.2|0
1651013570000|2022-04-26 22:52:50|477.24|474.44|477.24|474.44|477.4|474.6|477.24|474.44|0
1651013580000|2022-04-26 22:53:00|477.08|474.28|476.85|474.05|477.08|474.28|476.85|474.05|0
1651013590000|2022-04-26 22:53:10|477.08|474.28|477.16|474.36|477.24|474.44|477.08|474.28|0
1651013600000|2022-04-26 22:53:20|477.24|474.44|477.55|474.75|477.55|474.75|477.24|474.44|0
1651013610000|2022-04-26 22:53:30|477.4|474.6|477.55|474.75|477.55|474.75|477.4|474.6|0
1651013620000|2022-04-26 22:53:40|477.24|474.44|477.32|474.52|477.32|474.52|477.24|474.44|0
1651013630000|2022-04-26 22:53:50|477.16|474.36|476.76|473.96|477.16|474.36|476.76|473.96|0
1651013640000|2022-04-26 22:54:00|476.92|474.12|476.69|473.89|476.92|474.12|476.69|473.89|0
1651013650000|2022-04-26 22:54:10|476.61|473.81|476.61|473.81|476.61|473.81|476.61|473.81|0
1651013660000|2022-04-26 22:54:20|476.69|473.89|476.76|473.96|476.76|473.96|476.69|473.89|0
1651013670000|2022-04-26 22:54:30|476.85|474.05|477.08|474.28|477.08|474.28|476.85|474.05|0
1651013680000|2022-04-26 22:54:40|477.16|474.36|477.08|474.28|477.16|474.36|477.08|474.28|0
1651013690000|2022-04-26 22:54:50|477.24|474.44|477.24|474.44|477.24|474.44|477.24|474.44|0
1651013700000|2022-04-26 22:55:00|477.08|474.28|477.24|474.44|477.24|474.44|477.08|474.28|0
1651013710000|2022-04-26 22:55:10|476.92|474.12|477|474.2|477|474.2|476.92|474.12|0
1651013720000|2022-04-26 22:55:20|476.92|474.12|476.92|474.12|476.92|474.12|476.85|474.05|0
1651013730000|2022-04-26 22:55:30|477.08|474.28|477.32|474.52|477.4|474.6|477.08|474.28|0
1651013740000|2022-04-26 22:55:40|477.55|474.75|477.55|474.75|477.79|474.99|477.48|474.68|0
1651013750000|2022-04-26 22:55:50|477.71|474.91|478.19|475.39|478.35|475.55|477.71|474.91|0
1651013760000|2022-04-26 22:56:00|478.35|475.55|478.66|475.86|478.66|475.86|478.35|475.55|0
1651013770000|2022-04-26 22:56:10|478.74|475.94|478.66|475.86|478.82|476.02|478.66|475.86|0
1651013780000|2022-04-26 22:56:20|478.82|476.02|478.74|475.94|478.82|476.02|478.66|475.86|0
1651013790000|2022-04-26 22:56:30|478.82|476.02|478.82|476.02|478.82|476.02|478.82|476.02|0
1651013800000|2022-04-26 22:56:40|478.74|475.94|478.74|475.94|478.82|476.02|478.5|475.7|0
1651013810000|2022-04-26 22:56:50|478.82|476.02|478.82|476.02|478.98|476.18|478.82|476.02|0
1651013820000|2022-04-26 22:57:00|479.38|476.58|479.14|476.34|479.45|476.65|479.14|476.34|0
1651013830000|2022-04-26 22:57:10|479.3|476.5|479.06|476.26|479.3|476.5|479.06|476.26|0
1651013840000|2022-04-26 22:57:20|479.14|476.34|479.14|476.34|479.3|476.5|479.06|476.26|0
1651013850000|2022-04-26 22:57:30|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1651013860000|2022-04-26 22:57:40|479.14|476.34|479.14|476.34|479.14|476.34|479.14|476.34|0
1651013870000|2022-04-26 22:57:50|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1651013880000|2022-04-26 22:58:00|479.14|476.34|478.34|475.54|479.14|476.34|478.34|475.54|0
1651013890000|2022-04-26 22:58:10|478.19|475.39|478.19|475.39|478.34|475.54|478.19|475.39|0
1651013900000|2022-04-26 22:58:20|478.11|475.31|478.19|475.39|478.19|475.39|478.03|475.23|0
1651013910000|2022-04-26 22:58:30|478.11|475.31|478.11|475.31|478.19|475.39|478.11|475.31|0
1651013920000|2022-04-26 22:58:40|478.03|475.23|478.19|475.39|478.19|475.39|478.03|475.23|0
1651013940000|2022-04-26 22:59:00|478.27|475.47|478.5|475.7|478.5|475.7|478.27|475.47|0
1651013950000|2022-04-26 22:59:10|478.34|475.54|478.34|475.54|478.5|475.7|478.34|475.54|0
1651013960000|2022-04-26 22:59:20|478.59|475.79|479.14|476.34|479.14|476.34|478.59|475.79|0
1651013970000|2022-04-26 22:59:30|478.98|476.18|478.98|476.18|478.98|476.18|478.98|476.18|0
1651013980000|2022-04-26 22:59:40|479.06|476.26|479.22|476.42|479.22|476.42|479.06|476.26|0
1651013990000|2022-04-26 22:59:50|479.14|476.34|479.06|476.26|479.14|476.34|479.06|476.26|0
1651014000000|2022-04-26 23:00:00|478.98|476.18|478.5|475.7|478.98|476.18|478.5|475.7|0
1651014010000|2022-04-26 23:00:10|478.66|475.86|478.43|475.63|478.82|476.02|478.43|475.63|0
1651014020000|2022-04-26 23:00:20|478.5|475.7|479.06|476.26|479.06|476.26|478.5|475.7|0
1651014030000|2022-04-26 23:00:30|478.98|476.18|478.74|475.94|478.98|476.18|478.74|475.94|0
1651014040000|2022-04-26 23:00:40|478.58|475.78|478.5|475.7|478.58|475.78|478.5|475.7|0
1651014050000|2022-04-26 23:00:50|478.34|475.54|478.43|475.63|478.66|475.86|478.34|475.54|0
1651014060000|2022-04-26 23:01:00|478.5|475.7|478.43|475.63|478.5|475.7|478.43|475.63|0
1651014070000|2022-04-26 23:01:10|478.5|475.7|478.19|475.39|478.5|475.7|478.19|475.39|0
1651014080000|2022-04-26 23:01:20|478.34|475.54|478.19|475.39|478.34|475.54|478.19|475.39|0
1651014090000|2022-04-26 23:01:30|478.18|475.38|478.27|475.47|478.34|475.54|478.18|475.38|0
1651014100000|2022-04-26 23:01:40|478.18|475.38|478.5|475.7|478.5|475.7|478.18|475.38|0
1651014110000|2022-04-26 23:01:50|478.66|475.86|478.66|475.86|478.66|475.86|478.66|475.86|0
1651014120000|2022-04-26 23:02:00|478.82|476.02|478.66|475.86|478.82|476.02|478.66|475.86|0
1651014130000|2022-04-26 23:02:10|478.58|475.78|478.5|475.7|478.66|475.86|478.34|475.54|0
1651014140000|2022-04-26 23:02:20|478.58|475.78|478.58|475.78|478.58|475.78|478.5|475.7|0
1651014150000|2022-04-26 23:02:30|478.82|476.02|478.58|475.78|478.98|476.18|478.58|475.78|0
1651014160000|2022-04-26 23:02:40|478.5|475.7|478.5|475.7|478.82|476.02|478.5|475.7|0
1651014170000|2022-04-26 23:02:50|478.34|475.54|478.18|475.38|478.34|475.54|478.18|475.38|0
1651014180000|2022-04-26 23:03:00|478.11|475.31|478.11|475.31|478.18|475.38|478.11|475.31|0
1651014190000|2022-04-26 23:03:10|478.03|475.23|477.87|475.07|478.03|475.23|477.87|475.07|0
1651014200000|2022-04-26 23:03:20|477.71|474.91|477.71|474.91|477.87|475.07|477.71|474.91|0
1651014210000|2022-04-26 23:03:30|477.55|474.75|477.63|474.83|477.63|474.83|477.55|474.75|0
1651014220000|2022-04-26 23:03:40|477.71|474.91|477.79|474.99|477.87|475.07|477.71|474.91|0
1651014230000|2022-04-26 23:03:50|477.71|474.91|477.95|475.15|477.95|475.15|477.71|474.91|0
1651014240000|2022-04-26 23:04:00|477.87|475.07|477.87|475.07|477.87|475.07|477.79|474.99|0
1651014250000|2022-04-26 23:04:10|477.95|475.15|477.79|474.99|477.95|475.15|477.79|474.99|0
1651014260000|2022-04-26 23:04:20|477.87|475.07|477.95|475.15|477.95|475.15|477.87|475.07|0
1651014270000|2022-04-26 23:04:30|477.79|474.99|477.63|474.83|477.79|474.99|477.63|474.83|0
1651014280000|2022-04-26 23:04:40|477.55|474.75|477.87|475.07|477.87|475.07|477.55|474.75|0
1651014300000|2022-04-26 23:05:00|478.18|475.38|478.18|475.38|478.18|475.38|478.18|475.38|0
1651014310000|2022-04-26 23:05:10|478.11|475.31|477.55|474.75|478.11|475.31|477.55|474.75|0
1651014320000|2022-04-26 23:05:20|477.47|474.67|477.39|474.59|477.47|474.67|477.39|474.59|0
1651014330000|2022-04-26 23:05:30|476.92|474.12|476.76|473.96|476.92|474.12|476.76|473.96|0
1651014340000|2022-04-26 23:05:40|476.6|473.8|476.44|473.64|476.76|473.96|476.44|473.64|0
1651014350000|2022-04-26 23:05:50|476.37|473.57|476.44|473.64|476.44|473.64|476.29|473.49|0
1651014360000|2022-04-26 23:06:00|476.37|473.57|476.28|473.48|476.37|473.57|476.13|473.33|0
1651014370000|2022-04-26 23:06:10|476.21|473.41|476.44|473.64|476.44|473.64|476.21|473.41|0
1651014380000|2022-04-26 23:06:20|476.13|473.33|476.44|473.64|476.44|473.64|476.13|473.33|0
1651014390000|2022-04-26 23:06:30|476.37|473.57|476.37|473.57|476.37|473.57|476.28|473.48|0
1651014400000|2022-04-26 23:06:40|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1651014410000|2022-04-26 23:06:50|476.76|473.96|476.68|473.88|476.76|473.96|476.68|473.88|0
1651014420000|2022-04-26 23:07:00|476.76|473.96|477|474.2|477|474.2|476.68|473.88|0
1651014430000|2022-04-26 23:07:10|476.92|474.12|476.68|473.88|476.92|474.12|476.68|473.88|0
1651014440000|2022-04-26 23:07:20|476.76|473.96|476.92|474.12|476.92|474.12|476.76|473.96|0
1651014450000|2022-04-26 23:07:30|476.76|473.96|476.68|473.88|476.76|473.96|476.6|473.8|0
1651014460000|2022-04-26 23:07:40|476.6|473.8|476.6|473.8|476.6|473.8|476.52|473.72|0
1651014470000|2022-04-26 23:07:50|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1651014480000|2022-04-26 23:08:00|476.37|473.57|476.37|473.57|476.44|473.64|476.37|473.57|0
1651014490000|2022-04-26 23:08:10|476.44|473.64|477.31|474.51|477.31|474.51|476.44|473.64|0
1651014500000|2022-04-26 23:08:20|477.23|474.43|477.07|474.27|477.23|474.43|477.07|474.27|0
1651014510000|2022-04-26 23:08:30|477.16|474.36|476.76|473.96|477.16|474.36|476.76|473.96|0
1651014520000|2022-04-26 23:08:40|476.84|474.04|476.68|473.88|476.92|474.12|476.68|473.88|0
1651014530000|2022-04-26 23:08:50|476.6|473.8|476.28|473.48|476.6|473.8|476.28|473.48|0
1651014540000|2022-04-26 23:09:00|476.37|473.57|476.28|473.48|476.37|473.57|476.28|473.48|0
1651014550000|2022-04-26 23:09:10|476.37|473.57|476.28|473.48|476.37|473.57|476.28|473.48|0
1651014560000|2022-04-26 23:09:20|476.37|473.57|476.37|473.57|476.37|473.57|476.37|473.57|0
1651014570000|2022-04-26 23:09:30|476.28|473.48|476.28|473.48|476.37|473.57|476.28|473.48|0
1651014580000|2022-04-26 23:09:40|476.37|473.57|476.44|473.64|476.44|473.64|476.37|473.57|0
1651014590000|2022-04-26 23:09:50|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1651014600000|2022-04-26 23:10:00|476.44|473.64|476.52|473.72|476.52|473.72|476.28|473.48|0
1651014610000|2022-04-26 23:10:10|476.37|473.57|476.28|473.48|476.37|473.57|476.28|473.48|0
1651014620000|2022-04-26 23:10:20|476.37|473.57|476.44|473.64|476.44|473.64|476.37|473.57|0
1651014630000|2022-04-26 23:10:30|476.52|473.72|476.6|473.8|476.6|473.8|476.52|473.72|0
1651014640000|2022-04-26 23:10:40|476.76|473.96|476.6|473.8|476.76|473.96|476.28|473.48|0
1651014660000|2022-04-26 23:11:00|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1651014670000|2022-04-26 23:11:10|476.68|473.88|476.68|473.88|476.68|473.88|476.68|473.88|0
1651014680000|2022-04-26 23:11:20|476.52|473.72|476.76|473.96|476.76|473.96|476.52|473.72|0
1651014690000|2022-04-26 23:11:30|476.68|473.88|476.91|474.11|476.91|474.11|476.68|473.88|0
1651014700000|2022-04-26 23:11:40|476.6|473.8|476.12|473.32|476.6|473.8|475.97|473.17|0
1651014720000|2022-04-26 23:12:00|476.21|473.41|476.05|473.25|476.21|473.41|476.05|473.25|0
1651014730000|2022-04-26 23:12:10|476.44|473.64|476.44|473.64|476.44|473.64|476.28|473.48|0
1651014750000|2022-04-26 23:12:30|476.52|473.72|476.21|473.41|476.6|473.8|476.21|473.41|0
1651014760000|2022-04-26 23:12:40|476.28|473.48|476.12|473.32|476.28|473.48|476.05|473.25|0
1651014770000|2022-04-26 23:12:50|475.89|473.09|475.65|472.85|475.89|473.09|475.65|472.85|0
1651014780000|2022-04-26 23:13:00|475.73|472.93|475.65|472.85|475.73|472.93|475.65|472.85|0
1651014790000|2022-04-26 23:13:10|475.81|473.01|475.73|472.93|475.81|473.01|475.65|472.85|0
1651014800000|2022-04-26 23:13:20|477.23|474.43|476.91|474.11|477.23|474.43|476.76|473.96|0
1651014810000|2022-04-26 23:13:30|477.23|474.43|477.71|474.91|477.71|474.91|477.23|474.43|0
1651014820000|2022-04-26 23:13:40|477.47|474.67|477.71|474.91|477.71|474.91|477.47|474.67|0
1651014830000|2022-04-26 23:13:50|477.55|474.75|476.91|474.11|477.55|474.75|476.91|474.11|0
1651014840000|2022-04-26 23:14:00|477.07|474.27|476.76|473.96|477.07|474.27|476.76|473.96|0
1651014850000|2022-04-26 23:14:10|476.6|473.8|476.68|473.88|476.68|473.88|476.6|473.8|0
1651014860000|2022-04-26 23:14:20|476.84|474.04|476.91|474.11|476.91|474.11|476.84|474.04|0
1651014880000|2022-04-26 23:14:40|476.84|474.04|476.68|473.88|476.84|474.04|476.68|473.88|0
1651014890000|2022-04-26 23:14:50|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1651014900000|2022-04-26 23:15:00|476.76|473.96|476.76|473.96|476.76|473.96|476.76|473.96|0
1651014910000|2022-04-26 23:15:10|476.68|473.88|476.84|474.04|476.84|474.04|476.68|473.88|0
1651014920000|2022-04-26 23:15:20|476.91|474.11|477|474.2|477|474.2|476.91|474.11|0
1651014930000|2022-04-26 23:15:30|477.07|474.27|476.76|473.96|477.07|474.27|476.76|473.96|0
1651014940000|2022-04-26 23:15:40|476.68|473.88|476.68|473.88|476.68|473.88|476.68|473.88|0
1651014950000|2022-04-26 23:15:50|476.6|473.8|476.76|473.96|476.76|473.96|476.6|473.8|0
1651014960000|2022-04-26 23:16:00|476.68|473.88|476.76|473.96|476.76|473.96|476.68|473.88|0
1651014970000|2022-04-26 23:16:10|476.68|473.88|476.6|473.8|476.68|473.88|476.6|473.8|0
1651014980000|2022-04-26 23:16:20|476.52|473.72|476.21|473.41|476.52|473.72|476.21|473.41|0
1651014990000|2022-04-26 23:16:30|476.12|473.32|476.52|473.72|476.52|473.72|476.12|473.32|0
1651015000000|2022-04-26 23:16:40|476.6|473.8|476.6|473.8|476.6|473.8|476.44|473.64|0
1651015020000|2022-04-26 23:17:00|476.75|473.95|476.91|474.11|476.91|474.11|476.75|473.95|0
1651015030000|2022-04-26 23:17:10|477.15|474.35|476.99|474.19|477.15|474.35|476.99|474.19|0
1651015040000|2022-04-26 23:17:20|477.07|474.27|476.91|474.11|477.15|474.35|476.91|474.11|0
1651015050000|2022-04-26 23:17:30|476.84|474.04|476.84|474.04|476.84|474.04|476.84|474.04|0
1651015060000|2022-04-26 23:17:40|476.75|473.95|476.75|473.95|476.75|473.95|476.68|473.88|0
1651015070000|2022-04-26 23:17:50|476.84|474.04|476.6|473.8|476.84|474.04|476.6|473.8|0
1651015080000|2022-04-26 23:18:00|476.68|473.88|476.68|473.88|476.68|473.88|476.68|473.88|0
1651015090000|2022-04-26 23:18:10|476.75|473.95|476.75|473.95|476.75|473.95|476.6|473.8|0
1651015100000|2022-04-26 23:18:20|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1651015110000|2022-04-26 23:18:30|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1651015120000|2022-04-26 23:18:40|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1651015130000|2022-04-26 23:18:50|476.44|473.64|476.6|473.8|476.6|473.8|476.44|473.64|0
1651015160000|2022-04-26 23:19:20|476.52|473.72|476.6|473.8|476.6|473.8|476.52|473.72|0
1651015190000|2022-04-26 23:19:50|476.44|473.64|476.6|473.8|476.6|473.8|476.44|473.64|0
1651015200000|2022-04-26 23:20:00|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1651015210000|2022-04-26 23:20:10|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1651015220000|2022-04-26 23:20:20|476.52|473.72|476.52|473.72|476.52|473.72|476.52|473.72|0
1651015230000|2022-04-26 23:20:30|476.6|473.8|476.6|473.8|476.6|473.8|476.6|473.8|0
1651015240000|2022-04-26 23:20:40|476.44|473.64|476.44|473.64|476.44|473.64|476.44|473.64|0
1651015250000|2022-04-26 23:20:50|476.52|473.72|476.44|473.64|476.52|473.72|476.28|473.48|0
1651015260000|2022-04-26 23:21:00|476.28|473.48|475.96|473.16|476.28|473.48|475.96|473.16|0
1651015270000|2022-04-26 23:21:10|476.12|473.32|476.28|473.48|476.28|473.48|475.96|473.16|0
1651015280000|2022-04-26 23:21:20|476.52|473.72|476.2|473.4|476.52|473.72|476.2|473.4|0
1651015290000|2022-04-26 23:21:30|476.28|473.48|476.28|473.48|476.28|473.48|476.28|473.48|0
1651015300000|2022-04-26 23:21:40|476.44|473.64|476.28|473.48|476.44|473.64|476.28|473.48|0
1651015320000|2022-04-26 23:22:00|475.96|473.16|476.36|473.56|476.36|473.56|475.96|473.16|0
1651015330000|2022-04-26 23:22:10|476.44|473.64|476.52|473.72|476.52|473.72|476.44|473.64|0
1651015340000|2022-04-26 23:22:20|476.44|473.64|476.52|473.72|476.59|473.79|476.44|473.64|0
1651015350000|2022-04-26 23:22:30|476.44|473.64|476.36|473.56|476.44|473.64|476.36|473.56|0
1651015360000|2022-04-26 23:22:40|476.28|473.48|476.36|473.56|476.36|473.56|476.28|473.48|0
1651015370000|2022-04-26 23:22:50|476.44|473.64|475.96|473.16|476.44|473.64|475.96|473.16|0
1651015380000|2022-04-26 23:23:00|476.12|473.32|476.2|473.4|476.2|473.4|476.12|473.32|0
1651015390000|2022-04-26 23:23:10|476.28|473.48|476.28|473.48|476.36|473.56|476.2|473.4|0
1651015400000|2022-04-26 23:23:20|476.2|473.4|476.12|473.32|476.2|473.4|476.12|473.32|0
1651015410000|2022-04-26 23:23:30|476.2|473.4|476.2|473.4|476.2|473.4|476.2|473.4|0
1651015420000|2022-04-26 23:23:40|476.28|473.48|476.28|473.48|476.28|473.48|476.28|473.48|0
1651015430000|2022-04-26 23:23:50|476.2|473.4|476.36|473.56|476.36|473.56|476.2|473.4|0
1651015440000|2022-04-26 23:24:00|476.44|473.64|476.44|473.64|476.44|473.64|476.28|473.48|0
1651015450000|2022-04-26 23:24:10|476.59|473.79|476.59|473.79|476.59|473.79|476.59|473.79|0
1651015460000|2022-04-26 23:24:20|476.44|473.64|476.59|473.79|476.59|473.79|476.44|473.64|0
1651015470000|2022-04-26 23:24:30|476.52|473.72|476.44|473.64|476.52|473.72|476.44|473.64|0
1651015480000|2022-04-26 23:24:40|476.52|473.72|476.28|473.48|476.59|473.79|476.28|473.48|0
1651015500000|2022-04-26 23:25:00|476.2|473.4|476.12|473.32|476.2|473.4|476.12|473.32|0
1651015510000|2022-04-26 23:25:10|475.96|473.16|475.96|473.16|476.12|473.32|475.96|473.16|0
1651015520000|2022-04-26 23:25:20|476.04|473.24|475.8|473|476.04|473.24|475.8|473|0
1651015530000|2022-04-26 23:25:30|475.65|472.85|475.49|472.69|475.65|472.85|475.41|472.61|0
1651015540000|2022-04-26 23:25:40|475.41|472.61|475.49|472.69|475.49|472.69|475.41|472.61|0
1651015560000|2022-04-26 23:26:00|475.65|472.85|475.89|473.09|475.89|473.09|475.49|472.69|0
1651015570000|2022-04-26 23:26:10|476.12|473.32|475.96|473.16|476.12|473.32|475.96|473.16|0
1651015580000|2022-04-26 23:26:20|475.89|473.09|475.96|473.16|475.96|473.16|475.89|473.09|0
1651015600000|2022-04-26 23:26:40|476.43|473.63|475.96|473.16|476.43|473.63|475.96|473.16|0
1651015610000|2022-04-26 23:26:50|476.04|473.24|475.96|473.16|476.04|473.24|475.96|473.16|0
1651015620000|2022-04-26 23:27:00|476.12|473.32|476.43|473.63|476.43|473.63|476.12|473.32|0
1651015630000|2022-04-26 23:27:10|476.59|473.79|476.91|474.11|476.99|474.19|476.59|473.79|0
1651015640000|2022-04-26 23:27:20|476.83|474.03|477.07|474.27|477.07|474.27|476.83|474.03|0
1651015650000|2022-04-26 23:27:30|476.99|474.19|477.07|474.27|477.07|474.27|476.91|474.11|0
1651015660000|2022-04-26 23:27:40|476.91|474.11|476.91|474.11|476.91|474.11|476.83|474.03|0
1651015670000|2022-04-26 23:27:50|476.75|473.95|476.91|474.11|476.91|474.11|476.75|473.95|0
1651015680000|2022-04-26 23:28:00|476.75|473.95|476.59|473.79|476.75|473.95|476.59|473.79|0
1651015690000|2022-04-26 23:28:10|476.67|473.87|476.75|473.95|476.75|473.95|476.67|473.87|0
1651015700000|2022-04-26 23:28:20|476.67|473.87|476.75|473.95|476.75|473.95|476.59|473.79|0
1651015710000|2022-04-26 23:28:30|476.83|474.03|476.83|474.03|476.83|474.03|476.83|474.03|0
1651015720000|2022-04-26 23:28:40|476.75|473.95|476.91|474.11|476.91|474.11|476.75|473.95|0
1651015730000|2022-04-26 23:28:50|476.75|473.95|476.75|473.95|476.75|473.95|476.75|473.95|0
1651015740000|2022-04-26 23:29:00|476.67|473.87|476.59|473.79|476.67|473.87|476.59|473.79|0
1651015750000|2022-04-26 23:29:10|476.67|473.87|476.59|473.79|476.67|473.87|476.59|473.79|0
1651015760000|2022-04-26 23:29:20|476.67|473.87|476.91|474.11|476.91|474.11|476.59|473.79|0
1651015770000|2022-04-26 23:29:30|476.99|474.19|477.22|474.42|477.22|474.42|476.99|474.19|0
1651015780000|2022-04-26 23:29:40|477.31|474.51|477.22|474.42|477.38|474.58|477.22|474.42|0
1651015790000|2022-04-26 23:29:50|477.31|474.51|477.15|474.35|477.31|474.51|477.15|474.35|0
1651015800000|2022-04-26 23:30:00|477.22|474.42|477.22|474.42|477.31|474.51|477.15|474.35|0
1651015810000|2022-04-26 23:30:10|477.07|474.27|476.91|474.11|477.07|474.27|476.91|474.11|0
1651015820000|2022-04-26 23:30:20|476.99|474.19|477.07|474.27|477.07|474.27|476.99|474.19|0
1651015830000|2022-04-26 23:30:30|476.91|474.11|476.91|474.11|476.91|474.11|476.91|474.11|0
1651015840000|2022-04-26 23:30:40|477.07|474.27|477.15|474.35|477.15|474.35|477.07|474.27|0
1651015850000|2022-04-26 23:30:50|477.07|474.27|476.75|473.95|477.07|474.27|476.75|473.95|0
1651015860000|2022-04-26 23:31:00|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1651015870000|2022-04-26 23:31:10|476.27|473.47|476.27|473.47|476.27|473.47|476.12|473.32|0
1651015880000|2022-04-26 23:31:20|476.36|473.56|476.27|473.47|476.43|473.63|476.27|473.47|0
1651015890000|2022-04-26 23:31:30|476.43|473.63|476.36|473.56|476.43|473.63|476.36|473.56|0
1651015900000|2022-04-26 23:31:40|476.43|473.63|476.59|473.79|476.59|473.79|476.43|473.63|0
1651015910000|2022-04-26 23:31:50|476.51|473.71|476.59|473.79|476.59|473.79|476.51|473.71|0
1651015920000|2022-04-26 23:32:00|476.36|473.56|476.36|473.56|476.36|473.56|476.36|473.56|0
1651015930000|2022-04-26 23:32:10|476.27|473.47|476.27|473.47|476.27|473.47|476.12|473.32|0
1651015940000|2022-04-26 23:32:20|476.2|473.4|476.27|473.47|476.27|473.47|476.12|473.32|0
1651015950000|2022-04-26 23:32:30|476.12|473.32|476.2|473.4|476.2|473.4|476.12|473.32|0
1651015960000|2022-04-26 23:32:40|476.12|473.32|476.12|473.32|476.12|473.32|476.12|473.32|0
1651015970000|2022-04-26 23:32:50|476.27|473.47|476.12|473.32|476.27|473.47|476.12|473.32|0
1651015980000|2022-04-26 23:33:00|475.8|473|475.8|473|475.8|473|475.8|473|0
1651015990000|2022-04-26 23:33:10|475.64|472.84|475.64|472.84|475.64|472.84|475.64|472.84|0
1651016000000|2022-04-26 23:33:20|475.57|472.77|475.01|472.21|475.57|472.77|475.01|472.21|0
1651016010000|2022-04-26 23:33:30|475.17|472.37|475.01|472.21|475.17|472.37|475.01|472.21|0
1651016020000|2022-04-26 23:33:40|474.85|472.05|474.78|471.98|474.85|472.05|474.78|471.98|0
1651016030000|2022-04-26 23:33:50|474.7|471.9|474.54|471.74|474.7|471.9|474.54|471.74|0
1651016040000|2022-04-26 23:34:00|474.7|471.9|474.54|471.74|474.7|471.9|474.54|471.74|0
1651016050000|2022-04-26 23:34:10|474.85|472.05|474.85|472.05|474.85|472.05|474.85|472.05|0
1651016060000|2022-04-26 23:34:20|474.94|472.14|475.09|472.29|475.09|472.29|474.94|472.14|0
1651016070000|2022-04-26 23:34:30|475.01|472.21|475.01|472.21|475.09|472.29|475.01|472.21|0
1651016080000|2022-04-26 23:34:40|475.09|472.29|475.33|472.53|475.33|472.53|475.09|472.29|0
1651016090000|2022-04-26 23:34:50|475.25|472.45|475.25|472.45|475.25|472.45|475.25|472.45|0
1651016100000|2022-04-26 23:35:00|475.17|472.37|475.33|472.53|475.33|472.53|475.17|472.37|0
1651016110000|2022-04-26 23:35:10|475.17|472.37|475.17|472.37|475.17|472.37|475.17|472.37|0
1651016130000|2022-04-26 23:35:30|475.01|472.21|475.01|472.21|475.01|472.21|475.01|472.21|0
1651016140000|2022-04-26 23:35:40|475.09|472.29|475.01|472.21|475.09|472.29|475.01|472.21|0
1651016150000|2022-04-26 23:35:50|475.09|472.29|475.17|472.37|475.17|472.37|475.01|472.21|0
1651016160000|2022-04-26 23:36:00|475.33|472.53|475.48|472.68|475.48|472.68|475.33|472.53|0
1651016170000|2022-04-26 23:36:10|475.8|473|475.96|473.16|475.96|473.16|475.8|473|0
1651016180000|2022-04-26 23:36:20|476.11|473.31|476.11|473.31|476.11|473.31|476.11|473.31|0
1651016200000|2022-04-26 23:36:40|476.2|473.4|476.27|473.47|476.27|473.47|476.11|473.31|0
1651016220000|2022-04-26 23:37:00|476.43|473.63|476.43|473.63|476.43|473.63|476.43|473.63|0
1651016230000|2022-04-26 23:37:10|476.27|473.47|476.27|473.47|476.27|473.47|476.27|473.47|0
1651016250000|2022-04-26 23:37:30|476.11|473.31|476.11|473.31|476.11|473.31|476.11|473.31|0
1651016270000|2022-04-26 23:37:50|476.2|473.4|476.11|473.31|476.2|473.4|476.11|473.31|0
1651016280000|2022-04-26 23:38:00|475.64|472.84|475.48|472.68|475.64|472.84|475.48|472.68|0
1651016290000|2022-04-26 23:38:10|475.64|472.84|475.48|472.68|475.64|472.84|475.48|472.68|0
1651016300000|2022-04-26 23:38:20|475.56|472.76|475.64|472.84|475.64|472.84|475.56|472.76|0
1651016310000|2022-04-26 23:38:30|475.8|473|475.88|473.08|475.88|473.08|475.8|473|0
1651016320000|2022-04-26 23:38:40|475.64|472.84|475.72|472.92|475.72|472.92|475.64|472.84|0
1651016330000|2022-04-26 23:38:50|475.64|472.84|475.25|472.45|475.64|472.84|475.25|472.45|0
1651016340000|2022-04-26 23:39:00|475.17|472.37|475.01|472.21|475.17|472.37|474.85|472.05|0
1651016350000|2022-04-26 23:39:10|474.69|471.89|474.69|471.89|474.69|471.89|474.69|471.89|0
1651016360000|2022-04-26 23:39:20|474.78|471.98|474.93|472.13|474.93|472.13|474.78|471.98|0
1651016370000|2022-04-26 23:39:30|474.85|472.05|474.69|471.89|474.85|472.05|474.69|471.89|0
1651016380000|2022-04-26 23:39:40|474.78|471.98|474.54|471.74|474.78|471.98|474.54|471.74|0
1651016390000|2022-04-26 23:39:50|474.69|471.89|474.69|471.89|474.69|471.89|474.69|471.89|0
1651016400000|2022-04-26 23:40:00|475.09|472.29|475.09|472.29|475.09|472.29|475.09|472.29|0
1651016410000|2022-04-26 23:40:10|475.17|472.37|475.01|472.21|475.17|472.37|475.01|472.21|0
1651016420000|2022-04-26 23:40:20|474.93|472.13|474.69|471.89|474.93|472.13|474.69|471.89|0
1651016430000|2022-04-26 23:40:30|474.38|471.58|474.22|471.42|474.38|471.58|474.22|471.42|0
1651016440000|2022-04-26 23:40:40|474.06|471.26|473.75|470.95|474.06|471.26|473.75|470.95|0
1651016450000|2022-04-26 23:40:50|473.91|471.11|474.22|471.42|474.22|471.42|473.91|471.11|0
1651016460000|2022-04-26 23:41:00|474.06|471.26|474.14|471.34|474.22|471.42|474.06|471.26|0
1651016470000|2022-04-26 23:41:10|474.06|471.26|473.9|471.1|474.06|471.26|473.9|471.1|0
1651016480000|2022-04-26 23:41:20|474.06|471.26|474.22|471.42|474.22|471.42|474.06|471.26|0
1651016490000|2022-04-26 23:41:30|473.9|471.1|473.59|470.79|473.9|471.1|473.59|470.79|0
1651016500000|2022-04-26 23:41:40|473.75|470.95|473.75|470.95|473.83|471.03|473.75|470.95|0
1651016510000|2022-04-26 23:41:50|473.67|470.87|473.83|471.03|473.83|471.03|473.67|470.87|0
1651016520000|2022-04-26 23:42:00|473.9|471.1|474.06|471.26|474.06|471.26|473.9|471.1|0
1651016530000|2022-04-26 23:42:10|474.14|471.34|474.38|471.58|474.38|471.58|474.14|471.34|0
1651016540000|2022-04-26 23:42:20|474.3|471.5|474.38|471.58|474.38|471.58|474.3|471.5|0
1651016550000|2022-04-26 23:42:30|474.3|471.5|474.22|471.42|474.3|471.5|474.22|471.42|0
1651016560000|2022-04-26 23:42:40|474.3|471.5|474.53|471.73|474.53|471.73|474.3|471.5|0
1651016570000|2022-04-26 23:42:50|474.38|471.58|474.22|471.42|474.38|471.58|474.22|471.42|0
1651016580000|2022-04-26 23:43:00|474.38|471.58|474.22|471.42|474.38|471.58|474.22|471.42|0
1651016590000|2022-04-26 23:43:10|474.38|471.58|474.62|471.82|474.69|471.89|474.38|471.58|0
1651016600000|2022-04-26 23:43:20|474.69|471.89|474.53|471.73|474.69|471.89|474.53|471.73|0
1651016610000|2022-04-26 23:43:30|474.38|471.58|474.53|471.73|474.53|471.73|474.38|471.58|0
1651016620000|2022-04-26 23:43:40|474.69|471.89|474.53|471.73|474.69|471.89|474.53|471.73|0
1651016630000|2022-04-26 23:43:50|474.46|471.66|474.53|471.73|474.53|471.73|474.46|471.66|0
1651016650000|2022-04-26 23:44:10|474.69|471.89|474.69|471.89|474.69|471.89|474.69|471.89|0
1651016670000|2022-04-26 23:44:30|474.85|472.05|474.53|471.73|474.85|472.05|474.53|471.73|0
1651016680000|2022-04-26 23:44:40|474.69|471.89|474.69|471.89|474.69|471.89|474.69|471.89|0
1651016700000|2022-04-26 23:45:00|474.62|471.82|474.46|471.66|474.62|471.82|474.46|471.66|0
1651016710000|2022-04-26 23:45:10|474.3|471.5|474.06|471.26|474.3|471.5|474.06|471.26|0
1651016720000|2022-04-26 23:45:20|474.22|471.42|474.22|471.42|474.22|471.42|474.22|471.42|0
1651016730000|2022-04-26 23:45:30|474.69|471.89|474.69|471.89|474.85|472.05|474.69|471.89|0
1651016740000|2022-04-26 23:45:40|474.77|471.97|474.85|472.05|474.85|472.05|474.77|471.97|0
1651016750000|2022-04-26 23:45:50|474.69|471.89|474.69|471.89|474.69|471.89|474.69|471.89|0
1651016760000|2022-04-26 23:46:00|474.53|471.73|474.69|471.89|474.69|471.89|474.53|471.73|0
1651016770000|2022-04-26 23:46:10|474.77|471.97|474.85|472.05|474.85|472.05|474.77|471.97|0
1651016780000|2022-04-26 23:46:20|474.69|471.89|474.77|471.97|474.77|471.97|474.69|471.89|0
1651016790000|2022-04-26 23:46:30|474.69|471.89|474.69|471.89|474.85|472.05|474.69|471.89|0
1651016800000|2022-04-26 23:46:40|474.61|471.81|474.53|471.73|474.61|471.81|474.53|471.73|0
1651016810000|2022-04-26 23:46:50|474.46|471.66|474.3|471.5|474.46|471.66|474.3|471.5|0
1651016820000|2022-04-26 23:47:00|474.22|471.42|474.22|471.42|474.38|471.58|474.22|471.42|0
1651016830000|2022-04-26 23:47:10|474.14|471.34|474.38|471.58|474.38|471.58|474.14|471.34|0
1651016840000|2022-04-26 23:47:20|474.22|471.42|474.22|471.42|474.22|471.42|474.22|471.42|0
1651016850000|2022-04-26 23:47:30|474.06|471.26|473.98|471.18|474.06|471.26|473.98|471.18|0
1651016860000|2022-04-26 23:47:40|473.9|471.1|473.74|470.94|473.9|471.1|473.74|470.94|0
1651016870000|2022-04-26 23:47:50|473.59|470.79|473.59|470.79|473.59|470.79|473.59|470.79|0
1651016880000|2022-04-26 23:48:00|473.51|470.71|473.67|470.87|473.67|470.87|473.51|470.71|0
1651016890000|2022-04-26 23:48:10|473.74|470.94|473.59|470.79|473.74|470.94|473.59|470.79|0
1651016900000|2022-04-26 23:48:20|473.74|470.94|474.22|471.42|474.22|471.42|473.74|470.94|0
1651016910000|2022-04-26 23:48:30|474.06|471.26|474.06|471.26|474.06|471.26|473.9|471.1|0
1651016930000|2022-04-26 23:48:50|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1651016980000|2022-04-26 23:49:40|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1651016990000|2022-04-26 23:49:50|473.59|470.79|473.74|470.94|473.74|470.94|473.59|470.79|0
1651017000000|2022-04-26 23:50:00|473.59|470.79|473.27|470.47|473.59|470.79|473.27|470.47|0
1651017010000|2022-04-26 23:50:10|473.43|470.63|473.27|470.47|473.43|470.63|473.27|470.47|0
1651017020000|2022-04-26 23:50:20|473.43|470.63|473.35|470.55|473.43|470.63|473.27|470.47|0
1651017030000|2022-04-26 23:50:30|473.27|470.47|473.43|470.63|473.43|470.63|473.27|470.47|0
1651017040000|2022-04-26 23:50:40|473.51|470.71|473.43|470.63|473.51|470.71|473.43|470.63|0
1651017050000|2022-04-26 23:50:50|473.59|470.79|473.43|470.63|473.59|470.79|473.27|470.47|0
1651017060000|2022-04-26 23:51:00|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1651017070000|2022-04-26 23:51:10|472.96|470.16|472.8|470|472.96|470.16|472.8|470|0
1651017080000|2022-04-26 23:51:20|472.64|469.84|472.8|470|472.8|470|472.64|469.84|0
1651017090000|2022-04-26 23:51:30|472.72|469.92|472.96|470.16|472.96|470.16|472.72|469.92|0
1651017100000|2022-04-26 23:51:40|472.88|470.08|472.96|470.16|472.96|470.16|472.8|470|0
1651017110000|2022-04-26 23:51:50|472.8|470|472.8|470|472.8|470|472.48|469.68|0
1651017120000|2022-04-26 23:52:00|472.88|470.08|472.64|469.84|472.88|470.08|472.64|469.84|0
1651017130000|2022-04-26 23:52:10|472.57|469.77|472.48|469.68|472.57|469.77|472.41|469.61|0
1651017140000|2022-04-26 23:52:20|472.41|469.61|472.33|469.53|472.41|469.61|472.33|469.53|0
1651017150000|2022-04-26 23:52:30|472.41|469.61|472.33|469.53|472.41|469.61|472.33|469.53|0
1651017160000|2022-04-26 23:52:40|472.41|469.61|472.41|469.61|472.41|469.61|472.41|469.61|0
1651017170000|2022-04-26 23:52:50|472.48|469.68|472.64|469.84|472.64|469.84|472.48|469.68|0
1651017180000|2022-04-26 23:53:00|472.48|469.68|472.57|469.77|472.57|469.77|472.48|469.68|0
1651017190000|2022-04-26 23:53:10|472.64|469.84|472.8|470|472.8|470|472.64|469.84|0
1651017200000|2022-04-26 23:53:20|472.88|470.08|472.48|469.68|472.88|470.08|472.48|469.68|0
1651017210000|2022-04-26 23:53:30|472.57|469.77|472.88|470.08|472.96|470.16|472.57|469.77|0
1651017220000|2022-04-26 23:53:40|472.96|470.16|472.96|470.16|472.96|470.16|472.88|470.08|0
1651017230000|2022-04-26 23:53:50|473.04|470.24|473.04|470.24|473.04|470.24|473.04|470.24|0
1651017240000|2022-04-26 23:54:00|473.11|470.31|473.58|470.78|473.58|470.78|473.11|470.31|0
1651017250000|2022-04-26 23:54:10|473.43|470.63|473.58|470.78|473.67|470.87|473.43|470.63|0
1651017260000|2022-04-26 23:54:20|473.67|470.87|473.74|470.94|473.74|470.94|473.67|470.87|0
1651017270000|2022-04-26 23:54:30|473.9|471.1|473.9|471.1|473.9|471.1|473.82|471.02|0
1651017280000|2022-04-26 23:54:40|473.74|470.94|473.9|471.1|473.9|471.1|473.74|470.94|0
1651017300000|2022-04-26 23:55:00|473.74|470.94|473.43|470.63|473.74|470.94|473.43|470.63|0
1651017310000|2022-04-26 23:55:10|473.51|470.71|473.58|470.78|473.58|470.78|473.51|470.71|0
1651017320000|2022-04-26 23:55:20|473.74|470.94|473.74|470.94|473.82|471.02|473.74|470.94|0
1651017330000|2022-04-26 23:55:30|473.58|470.78|473.74|470.94|473.74|470.94|473.58|470.78|0
1651017340000|2022-04-26 23:55:40|473.67|470.87|473.67|470.87|473.67|470.87|473.67|470.87|0
1651017350000|2022-04-26 23:55:50|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1651017360000|2022-04-26 23:56:00|473.67|470.87|473.51|470.71|473.74|470.94|473.51|470.71|0
1651017370000|2022-04-26 23:56:10|473.58|470.78|473.27|470.47|473.58|470.78|473.27|470.47|0
1651017380000|2022-04-26 23:56:20|473.11|470.31|472.8|470|473.11|470.31|472.8|470|0
1651017390000|2022-04-26 23:56:30|472.72|469.92|472.72|469.92|472.72|469.92|472.64|469.84|0
1651017400000|2022-04-26 23:56:40|472.8|470|472.88|470.08|472.88|470.08|472.8|470|0
1651017410000|2022-04-26 23:56:50|472.64|469.84|472.64|469.84|472.64|469.84|472.48|469.68|0
1651017420000|2022-04-26 23:57:00|472.88|470.08|473.11|470.31|473.11|470.31|472.88|470.08|0
1651017430000|2022-04-26 23:57:10|473.04|470.24|473.27|470.47|473.27|470.47|473.04|470.24|0
1651017440000|2022-04-26 23:57:20|473.11|470.31|473.19|470.39|473.27|470.47|473.11|470.31|0
1651017450000|2022-04-26 23:57:30|473.04|470.24|473.27|470.47|473.27|470.47|473.04|470.24|0
1651017460000|2022-04-26 23:57:40|473.35|470.55|473.35|470.55|473.35|470.55|473.35|470.55|0
1651017470000|2022-04-26 23:57:50|473.27|470.47|473.51|470.71|473.51|470.71|473.27|470.47|0
1651017480000|2022-04-26 23:58:00|473.27|470.47|473.35|470.55|473.35|470.55|473.27|470.47|0
1651017490000|2022-04-26 23:58:10|473.51|470.71|473.58|470.78|473.58|470.78|473.43|470.63|0
1651017500000|2022-04-26 23:58:20|473.51|470.71|473.51|470.71|473.58|470.78|473.51|470.71|0
1651017510000|2022-04-26 23:58:30|473.58|470.78|473.58|470.78|473.66|470.86|473.58|470.78|0
1651017520000|2022-04-26 23:58:40|473.66|470.86|473.58|470.78|473.66|470.86|473.58|470.78|0
1651017530000|2022-04-26 23:58:50|473.9|471.1|473.9|471.1|473.9|471.1|473.9|471.1|0
1651017540000|2022-04-26 23:59:00|473.98|471.18|473.82|471.02|474.06|471.26|473.82|471.02|0
1651017550000|2022-04-26 23:59:10|473.9|471.1|474.06|471.26|474.06|471.26|473.9|471.1|0
1651017560000|2022-04-26 23:59:20|474.21|471.41|474.37|471.57|474.37|471.57|474.21|471.41|0
1651017570000|2022-04-26 23:59:30|474.53|471.73|474.53|471.73|474.53|471.73|474.53|471.73|0
1651017580000|2022-04-26 23:59:40|474.69|471.89|474.37|471.57|474.69|471.89|474.29|471.49|0
1651017590000|2022-04-26 23:59:50|474.21|471.41|474.21|471.41|474.37|471.57|474.21|471.41|0
1651017600000|2022-04-27 00:00:00|474.05|471.25|473.27|470.47|474.05|471.25|473.27|470.47|0
1651017610000|2022-04-27 00:00:10|473.43|470.63|473.74|470.94|473.74|470.94|473.43|470.63|0
1651017620000|2022-04-27 00:00:20|473.58|470.78|473.11|470.31|473.58|470.78|473.11|470.31|0
1651017630000|2022-04-27 00:00:30|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1651017640000|2022-04-27 00:00:40|473.42|470.62|473.51|470.71|473.51|470.71|473.42|470.62|0
1651017650000|2022-04-27 00:00:50|473.42|470.62|473.42|470.62|473.58|470.78|473.42|470.62|0
1651017660000|2022-04-27 00:01:00|473.11|470.31|472.32|469.52|473.11|470.31|472.32|469.52|0
1651017670000|2022-04-27 00:01:10|472.17|469.37|472.17|469.37|472.32|469.52|472.17|469.37|0
1651017680000|2022-04-27 00:01:20|472.32|469.52|472.17|469.37|472.41|469.61|472.17|469.37|0
1651017690000|2022-04-27 00:01:30|472.32|469.52|472.32|469.52|472.32|469.52|472.32|469.52|0
1651017710000|2022-04-27 00:01:50|472.41|469.61|472.64|469.84|472.64|469.84|472.41|469.61|0
1651017720000|2022-04-27 00:02:00|472.79|469.99|472.72|469.92|472.79|469.99|472.64|469.84|0
1651017730000|2022-04-27 00:02:10|472.64|469.84|472.95|470.15|472.95|470.15|472.64|469.84|0
1651017740000|2022-04-27 00:02:20|473.03|470.23|473.35|470.55|473.42|470.62|473.03|470.23|0
1651017750000|2022-04-27 00:02:30|473.51|470.71|473.58|470.78|473.58|470.78|473.42|470.62|0
1651017760000|2022-04-27 00:02:40|473.74|470.94|473.98|471.18|473.98|471.18|473.58|470.78|0
1651017770000|2022-04-27 00:02:50|474.05|471.25|473.98|471.18|474.05|471.25|473.98|471.18|0
1651017780000|2022-04-27 00:03:00|473.9|471.1|474.14|471.34|474.14|471.34|473.9|471.1|0
1651017790000|2022-04-27 00:03:10|474.21|471.41|474.21|471.41|474.21|471.41|474.21|471.41|0
1651017800000|2022-04-27 00:03:20|474.29|471.49|474.05|471.25|474.37|471.57|474.05|471.25|0
1651017810000|2022-04-27 00:03:30|473.66|470.86|473.66|470.86|473.74|470.94|473.58|470.78|0
1651017820000|2022-04-27 00:03:40|473.42|470.62|473.66|470.86|473.66|470.86|473.27|470.47|0
1651017830000|2022-04-27 00:03:50|473.9|471.1|473.74|470.94|473.9|471.1|473.74|470.94|0
1651017840000|2022-04-27 00:04:00|473.82|471.02|473.9|471.1|473.9|471.1|473.82|471.02|0
1651017850000|2022-04-27 00:04:10|473.98|471.18|473.82|471.02|473.98|471.18|473.82|471.02|0
1651017860000|2022-04-27 00:04:20|473.42|470.62|473.58|470.78|473.58|470.78|473.42|470.62|0
1651017870000|2022-04-27 00:04:30|473.51|470.71|473.42|470.62|473.51|470.71|473.42|470.62|0
1651017880000|2022-04-27 00:04:40|473.58|470.78|473.42|470.62|473.58|470.78|473.42|470.62|0
1651017890000|2022-04-27 00:04:50|473.35|470.55|473.27|470.47|473.35|470.55|473.27|470.47|0
1651017900000|2022-04-27 00:05:00|473.19|470.39|473.42|470.62|473.42|470.62|473.11|470.31|0
1651017910000|2022-04-27 00:05:10|473.27|470.47|473.11|470.31|473.27|470.47|472.95|470.15|0
1651017920000|2022-04-27 00:05:20|473.27|470.47|473.27|470.47|473.27|470.47|473.27|470.47|0
1651017950000|2022-04-27 00:05:50|473.35|470.55|473.42|470.62|473.42|470.62|473.35|470.55|0
1651017960000|2022-04-27 00:06:00|473.27|470.47|472.95|470.15|473.27|470.47|472.95|470.15|0
1651017970000|2022-04-27 00:06:10|472.88|470.08|472.79|469.99|472.88|470.08|472.79|469.99|0
1651017980000|2022-04-27 00:06:20|472.88|470.08|472.56|469.76|472.88|470.08|472.56|469.76|0
1651017990000|2022-04-27 00:06:30|472.79|469.99|473.11|470.31|473.11|470.31|472.79|469.99|0
1651018000000|2022-04-27 00:06:40|473.27|470.47|473.58|470.78|473.58|470.78|473.27|470.47|0
1651018010000|2022-04-27 00:06:50|473.66|470.86|473.58|470.78|473.66|470.86|473.42|470.62|0
1651018020000|2022-04-27 00:07:00|473.5|470.7|473.58|470.78|473.66|470.86|473.5|470.7|0
1651018030000|2022-04-27 00:07:10|473.66|470.86|473.89|471.09|473.89|471.09|473.66|470.86|0
1651018040000|2022-04-27 00:07:20|474.05|471.25|473.74|470.94|474.05|471.25|473.74|470.94|0
1651018050000|2022-04-27 00:07:30|473.66|470.86|473.74|470.94|473.74|470.94|473.58|470.78|0
1651018060000|2022-04-27 00:07:40|473.89|471.09|473.89|471.09|473.89|471.09|473.89|471.09|0
1651018080000|2022-04-27 00:08:00|473.74|470.94|473.74|470.94|473.74|470.94|473.74|470.94|0
1651018090000|2022-04-27 00:08:10|474.05|471.25|474.05|471.25|474.05|471.25|474.05|471.25|0
1651018100000|2022-04-27 00:08:20|474.13|471.33|474.05|471.25|474.13|471.33|474.05|471.25|0
1651018110000|2022-04-27 00:08:30|474.13|471.33|474.21|471.41|474.37|471.57|474.13|471.33|0
1651018120000|2022-04-27 00:08:40|474.13|471.33|473.58|470.78|474.13|471.33|473.5|470.7|0
1651018130000|2022-04-27 00:08:50|473.42|470.62|473.42|470.62|473.42|470.62|473.42|470.62|0
1651018140000|2022-04-27 00:09:00|473.5|470.7|473.26|470.46|473.5|470.7|473.26|470.46|0
1651018150000|2022-04-27 00:09:10|472.79|469.99|472.79|469.99|472.87|470.07|472.79|469.99|0
1651018160000|2022-04-27 00:09:20|472.71|469.91|472.63|469.83|472.79|469.99|472.63|469.83|0
1651018170000|2022-04-27 00:09:30|472.79|469.99|472.95|470.15|472.95|470.15|472.79|469.99|0
1651018180000|2022-04-27 00:09:40|472.87|470.07|472.87|470.07|472.95|470.15|472.87|470.07|0
1651018190000|2022-04-27 00:09:50|472.79|469.99|472.95|470.15|473.1|470.3|472.79|469.99|0
1651018200000|2022-04-27 00:10:00|473.1|470.3|473.26|470.46|473.26|470.46|473.1|470.3|0
1651018210000|2022-04-27 00:10:10|473.42|470.62|473.5|470.7|473.5|470.7|473.42|470.62|0
1651018220000|2022-04-27 00:10:20|473.58|470.78|473.58|470.78|473.73|470.93|473.58|470.78|0
1651018230000|2022-04-27 00:10:30|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1651018240000|2022-04-27 00:10:40|473.1|470.3|473.1|470.3|473.18|470.38|473.1|470.3|0
1651018250000|2022-04-27 00:10:50|473.26|470.46|473.18|470.38|473.26|470.46|473.18|470.38|0
1651018260000|2022-04-27 00:11:00|473.26|470.46|473.1|470.3|473.26|470.46|473.1|470.3|0
1651018270000|2022-04-27 00:11:10|472.94|470.14|472.94|470.14|472.94|470.14|472.87|470.07|0
1651018280000|2022-04-27 00:11:20|473.1|470.3|472.79|469.99|473.1|470.3|472.79|469.99|0
1651018290000|2022-04-27 00:11:30|472.94|470.14|473.1|470.3|473.1|470.3|472.94|470.14|0
1651018300000|2022-04-27 00:11:40|473.26|470.46|473.42|470.62|473.42|470.62|473.26|470.46|0
1651018310000|2022-04-27 00:11:50|473.26|470.46|473.42|470.62|473.42|470.62|473.26|470.46|0
1651018320000|2022-04-27 00:12:00|473.57|470.77|473.73|470.93|473.73|470.93|473.57|470.77|0
1651018330000|2022-04-27 00:12:10|473.57|470.77|473.73|470.93|473.73|470.93|473.57|470.77|0
1651018340000|2022-04-27 00:12:20|473.66|470.86|473.42|470.62|473.66|470.86|473.42|470.62|0
1651018350000|2022-04-27 00:12:30|473.26|470.46|473.26|470.46|473.26|470.46|473.26|470.46|0
1651018360000|2022-04-27 00:12:40|473.42|470.62|473.57|470.77|473.57|470.77|473.42|470.62|0
1651018370000|2022-04-27 00:12:50|473.73|470.93|473.57|470.77|473.73|470.93|473.57|470.77|0
1651018380000|2022-04-27 00:13:00|473.73|470.93|474.05|471.25|474.05|471.25|473.73|470.93|0
1651018390000|2022-04-27 00:13:10|474.13|471.33|474.05|471.25|474.13|471.33|473.89|471.09|0
1651018400000|2022-04-27 00:13:20|474.21|471.41|474.05|471.25|474.21|471.41|474.05|471.25|0
1651018410000|2022-04-27 00:13:30|474.13|471.33|474.13|471.33|474.13|471.33|474.13|471.33|0
1651018420000|2022-04-27 00:13:40|474.05|471.25|473.89|471.09|474.05|471.25|473.89|471.09|0
1651018430000|2022-04-27 00:13:50|473.73|470.93|473.57|470.77|473.89|471.09|473.57|470.77|0
1651018440000|2022-04-27 00:14:00|473.66|470.86|473.57|470.77|473.66|470.86|473.57|470.77|0
1651018450000|2022-04-27 00:14:10|473.73|470.93|473.73|470.93|473.73|470.93|473.57|470.77|0
1651018460000|2022-04-27 00:14:20|473.57|470.77|473.57|470.77|473.57|470.77|473.57|470.77|0
1651018470000|2022-04-27 00:14:30|473.42|470.62|473.34|470.54|473.42|470.62|473.34|470.54|0
1651018480000|2022-04-27 00:14:40|473.26|470.46|473.26|470.46|473.26|470.46|473.1|470.3|0
1651018500000|2022-04-27 00:15:00|473.03|470.23|473.57|470.77|473.57|470.77|473.03|470.23|0
1651018510000|2022-04-27 00:15:10|473.73|470.93|473.89|471.09|473.89|471.09|473.66|470.86|0
1651018520000|2022-04-27 00:15:20|474.05|471.25|474.05|471.25|474.05|471.25|474.05|471.25|0
1651018530000|2022-04-27 00:15:30|473.89|471.09|473.89|471.09|473.89|471.09|473.89|471.09|0
1651018540000|2022-04-27 00:15:40|474.05|471.25|474.13|471.33|474.13|471.33|474.05|471.25|0
1651018550000|2022-04-27 00:15:50|474.05|471.25|474.05|471.25|474.05|471.25|474.05|471.25|0
1651018560000|2022-04-27 00:16:00|474.2|471.4|474.05|471.25|474.36|471.56|474.05|471.25|0
1651018570000|2022-04-27 00:16:10|473.73|470.93|473.57|470.77|473.73|470.93|473.57|470.77|0
1651018580000|2022-04-27 00:16:20|473.73|470.93|473.65|470.85|473.73|470.93|473.65|470.85|0
1651018590000|2022-04-27 00:16:30|473.57|470.77|473.57|470.77|473.81|471.01|473.57|470.77|0
1651018600000|2022-04-27 00:16:40|473.73|470.93|473.89|471.09|474.05|471.25|473.73|470.93|0
1651018610000|2022-04-27 00:16:50|474.05|471.25|474.05|471.25|474.05|471.25|473.97|471.17|0
1651018620000|2022-04-27 00:17:00|473.89|471.09|473.89|471.09|473.89|471.09|473.89|471.09|0
1651018630000|2022-04-27 00:17:10|473.73|470.93|473.65|470.85|473.73|470.93|473.57|470.77|0
1651018640000|2022-04-27 00:17:20|473.73|470.93|473.65|470.85|473.73|470.93|473.65|470.85|0
1651018650000|2022-04-27 00:17:30|473.57|470.77|473.5|470.7|473.57|470.77|473.41|470.61|0
1651018660000|2022-04-27 00:17:40|473.57|470.77|473.41|470.61|473.57|470.77|473.41|470.61|0
1651018670000|2022-04-27 00:17:50|473.26|470.46|473.1|470.3|473.26|470.46|473.1|470.3|0
1651018680000|2022-04-27 00:18:00|472.94|470.14|472.63|469.83|472.94|470.14|472.63|469.83|0
1651018690000|2022-04-27 00:18:10|472.47|469.67|472.63|469.83|472.63|469.83|472.47|469.67|0
1651018700000|2022-04-27 00:18:20|472.94|470.14|473.41|470.61|473.41|470.61|472.94|470.14|0
1651018710000|2022-04-27 00:18:30|473.5|470.7|473.89|471.09|473.89|471.09|473.5|470.7|0
1651018720000|2022-04-27 00:18:40|473.73|470.93|473.41|470.61|473.73|470.93|473.41|470.61|0
1651018730000|2022-04-27 00:18:50|471.68|468.88|471.83|469.03|471.83|469.03|471.68|468.88|0
1651018740000|2022-04-27 00:19:00|471.76|468.96|472.15|469.35|472.15|469.35|471.76|468.96|0
1651018750000|2022-04-27 00:19:10|472.07|469.27|472.15|469.35|472.15|469.35|471.99|469.19|0
1651018760000|2022-04-27 00:19:20|472.31|469.51|472.31|469.51|472.31|469.51|472.15|469.35|0
1651018780000|2022-04-27 00:19:40|472.23|469.43|472.15|469.35|472.23|469.43|472.15|469.35|0
1651018790000|2022-04-27 00:19:50|472.23|469.43|472.07|469.27|472.23|469.43|472.07|469.27|0
1651018800000|2022-04-27 00:20:00|471.99|469.19|472.31|469.51|472.46|469.66|471.99|469.19|0
1651018810000|2022-04-27 00:20:10|472.23|469.43|472.31|469.51|472.31|469.51|472.15|469.35|0
1651018820000|2022-04-27 00:20:20|472.23|469.43|472.15|469.35|472.23|469.43|472.15|469.35|0
1651018830000|2022-04-27 00:20:30|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1651018840000|2022-04-27 00:20:40|471.91|469.11|471.6|468.8|471.91|469.11|471.6|468.8|0
1651018850000|2022-04-27 00:20:50|471.52|468.72|471.52|468.72|471.52|468.72|471.52|468.72|0
1651018860000|2022-04-27 00:21:00|471.67|468.87|471.52|468.72|471.67|468.87|471.52|468.72|0
1651018870000|2022-04-27 00:21:10|471.36|468.56|471.36|468.56|471.44|468.64|471.36|468.56|0
1651018880000|2022-04-27 00:21:20|471.28|468.48|471.44|468.64|471.52|468.72|471.28|468.48|0
1651018890000|2022-04-27 00:21:30|470.89|468.09|470.1|467.3|470.89|468.09|470.1|467.3|0
1651018900000|2022-04-27 00:21:40|470.26|467.46|470.1|467.3|470.26|467.46|470.1|467.3|0
1651018910000|2022-04-27 00:21:50|469.94|467.14|469.63|466.83|469.94|467.14|469.63|466.83|0
1651018920000|2022-04-27 00:22:00|469.78|466.98|470.41|467.61|470.73|467.93|469.78|466.98|0
1651018930000|2022-04-27 00:22:10|470.26|467.46|470.26|467.46|470.26|467.46|470.1|467.3|0
1651018940000|2022-04-27 00:22:20|470.1|467.3|470.41|467.61|470.41|467.61|470.1|467.3|0
1651018950000|2022-04-27 00:22:30|470.26|467.46|470.02|467.22|470.41|467.61|470.02|467.22|0
1651018960000|2022-04-27 00:22:40|470.41|467.61|470.57|467.77|470.57|467.77|470.41|467.61|0
1651018970000|2022-04-27 00:22:50|470.41|467.61|470.41|467.61|470.41|467.61|470.41|467.61|0
1651018980000|2022-04-27 00:23:00|470.26|467.46|470.18|467.38|470.26|467.46|470.18|467.38|0
1651018990000|2022-04-27 00:23:10|469.94|467.14|469.94|467.14|470.1|467.3|469.94|467.14|0
1651019000000|2022-04-27 00:23:20|470.02|467.22|469.86|467.06|470.02|467.22|469.86|467.06|0
1651019010000|2022-04-27 00:23:30|469.94|467.14|469.94|467.14|469.94|467.14|469.94|467.14|0
1651019020000|2022-04-27 00:23:40|470.26|467.46|470.26|467.46|470.26|467.46|470.26|467.46|0
1651019040000|2022-04-27 00:24:00|470.41|467.61|470.73|467.93|470.97|468.17|470.41|467.61|0
1651019050000|2022-04-27 00:24:10|470.89|468.09|470.89|468.09|470.89|468.09|470.89|468.09|0
1651019060000|2022-04-27 00:24:20|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1651019090000|2022-04-27 00:24:50|471.28|468.48|471.2|468.4|471.36|468.56|471.2|468.4|0
1651019100000|2022-04-27 00:25:00|471.04|468.24|471.04|468.24|471.12|468.32|471.04|468.24|0
1651019110000|2022-04-27 00:25:10|471.2|468.4|471.28|468.48|471.36|468.56|471.2|468.4|0
1651019120000|2022-04-27 00:25:20|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1651019130000|2022-04-27 00:25:30|471.28|468.48|471.12|468.32|471.28|468.48|471.12|468.32|0
1651019140000|2022-04-27 00:25:40|471.2|468.4|471.04|468.24|471.2|468.4|471.04|468.24|0
1651019150000|2022-04-27 00:25:50|470.97|468.17|470.73|467.93|470.97|468.17|470.73|467.93|0
1651019160000|2022-04-27 00:26:00|470.57|467.77|470.57|467.77|470.57|467.77|470.57|467.77|0
1651019170000|2022-04-27 00:26:10|470.73|467.93|470.88|468.08|470.88|468.08|470.73|467.93|0
1651019180000|2022-04-27 00:26:20|470.81|468.01|470.88|468.08|470.88|468.08|470.81|468.01|0
1651019200000|2022-04-27 00:26:40|471.04|468.24|471.04|468.24|471.04|468.24|471.04|468.24|0
1651019210000|2022-04-27 00:26:50|471.2|468.4|471.2|468.4|471.36|468.56|471.2|468.4|0
1651019230000|2022-04-27 00:27:10|471.12|468.32|471.04|468.24|471.12|468.32|471.04|468.24|0
1651019260000|2022-04-27 00:27:40|470.88|468.08|471.04|468.24|471.04|468.24|470.88|468.08|0
1651019270000|2022-04-27 00:27:50|470.88|468.08|470.88|468.08|470.88|468.08|470.88|468.08|0
1651019280000|2022-04-27 00:28:00|470.73|467.93|470.73|467.93|470.73|467.93|470.73|467.93|0
1651019290000|2022-04-27 00:28:10|470.88|468.08|470.88|468.08|470.97|468.17|470.88|468.08|0
1651019300000|2022-04-27 00:28:20|471.36|468.56|471.36|468.56|471.36|468.56|471.36|468.56|0
1651019310000|2022-04-27 00:28:30|471.83|469.03|471.99|469.19|471.99|469.19|471.83|469.03|0
1651019320000|2022-04-27 00:28:40|472.07|469.27|472.15|469.35|472.15|469.35|471.99|469.19|0
1651019330000|2022-04-27 00:28:50|472.3|469.5|472.3|469.5|472.46|469.66|472.3|469.5|0
1651019340000|2022-04-27 00:29:00|472.15|469.35|472.3|469.5|472.3|469.5|472.15|469.35|0
1651019350000|2022-04-27 00:29:10|472.15|469.35|472.23|469.43|472.23|469.43|472.14|469.34|0
1651019360000|2022-04-27 00:29:20|472.14|469.34|472.14|469.34|472.23|469.43|471.99|469.19|0
1651019370000|2022-04-27 00:29:30|471.99|469.19|471.99|469.19|471.99|469.19|471.99|469.19|0
1651019380000|2022-04-27 00:29:40|472.07|469.27|471.99|469.19|472.07|469.27|471.99|469.19|0
1651019390000|2022-04-27 00:29:50|472.14|469.34|471.99|469.19|472.14|469.34|471.99|469.19|0
1651019400000|2022-04-27 00:30:00|472.07|469.27|472.23|469.43|472.23|469.43|471.99|469.19|0
1651019410000|2022-04-27 00:30:10|472.3|469.5|473.09|470.29|473.17|470.37|472.3|469.5|0
1651019420000|2022-04-27 00:30:20|472.93|470.13|473.65|470.85|473.65|470.85|472.93|470.13|0
1651019430000|2022-04-27 00:30:30|473.09|470.29|472.93|470.13|473.09|470.29|472.93|470.13|0
1651019440000|2022-04-27 00:30:40|475.51|472.71|475.67|472.87|475.67|472.87|475.51|472.71|0
1651019460000|2022-04-27 00:31:00|475.51|472.71|475.6|472.8|475.6|472.8|475.51|472.71|0
1651019470000|2022-04-27 00:31:10|475.67|472.87|475.75|472.95|475.75|472.95|475.67|472.87|0
1651019480000|2022-04-27 00:31:20|475.67|472.87|473.25|470.45|475.67|472.87|473.25|470.45|0
1651019490000|2022-04-27 00:31:30|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1651019500000|2022-04-27 00:31:40|473.17|470.37|473.09|470.29|473.17|470.37|473.09|470.29|0
1651019520000|2022-04-27 00:32:00|473.17|470.37|473.25|470.45|473.33|470.53|473.17|470.37|0
1651019530000|2022-04-27 00:32:10|473.41|470.61|474.2|471.4|474.2|471.4|473.41|470.61|0
1651019540000|2022-04-27 00:32:20|473.02|470.22|472.46|469.66|473.09|470.29|472.46|469.66|0
1651019550000|2022-04-27 00:32:30|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1651019560000|2022-04-27 00:32:40|472.38|469.58|472.3|469.5|472.38|469.58|472.3|469.5|0
1651019570000|2022-04-27 00:32:50|472.62|469.82|472.78|469.98|472.78|469.98|472.62|469.82|0
1651019580000|2022-04-27 00:33:00|472.62|469.82|472.46|469.66|472.62|469.82|472.46|469.66|0
1651019600000|2022-04-27 00:33:20|472.54|469.74|472.14|469.34|472.54|469.74|472.14|469.34|0
1651019610000|2022-04-27 00:33:30|472.38|469.58|472.3|469.5|472.46|469.66|472.3|469.5|0
1651019620000|2022-04-27 00:33:40|472.46|469.66|472.62|469.82|472.62|469.82|472.46|469.66|0
1651019650000|2022-04-27 00:34:10|472.46|469.66|472.46|469.66|472.54|469.74|472.46|469.66|0
1651019660000|2022-04-27 00:34:20|472.62|469.82|472.62|469.82|472.62|469.82|472.62|469.82|0
1651019680000|2022-04-27 00:34:40|472.7|469.9|472.93|470.13|472.93|470.13|472.7|469.9|0
1651019690000|2022-04-27 00:34:50|472.77|469.97|472.77|469.97|472.77|469.97|472.77|469.97|0
1651019700000|2022-04-27 00:35:00|472.7|469.9|472.38|469.58|472.7|469.9|472.3|469.5|0
1651019710000|2022-04-27 00:35:10|472.46|469.66|472.62|469.82|472.62|469.82|472.3|469.5|0
1651019720000|2022-04-27 00:35:20|472.54|469.74|472.62|469.82|472.62|469.82|472.54|469.74|0
1651019730000|2022-04-27 00:35:30|472.77|469.97|472.62|469.82|472.93|470.13|472.62|469.82|0
1651019740000|2022-04-27 00:35:40|472.46|469.66|472.62|469.82|472.62|469.82|472.46|469.66|0
1651019750000|2022-04-27 00:35:50|472.54|469.74|472.46|469.66|472.62|469.82|472.46|469.66|0
1651019760000|2022-04-27 00:36:00|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1651019770000|2022-04-27 00:36:10|472.38|469.58|472.38|469.58|472.38|469.58|472.38|469.58|0
1651019780000|2022-04-27 00:36:20|472.3|469.5|472.46|469.66|472.46|469.66|472.3|469.5|0
1651019790000|2022-04-27 00:36:30|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1651019800000|2022-04-27 00:36:40|472.22|469.42|472.14|469.34|472.22|469.42|472.14|469.34|0
1651019810000|2022-04-27 00:36:50|472.3|469.5|472.14|469.34|472.3|469.5|472.07|469.27|0
1651019820000|2022-04-27 00:37:00|471.98|469.18|472.14|469.34|472.14|469.34|471.98|469.18|0
1651019840000|2022-04-27 00:37:20|472.07|469.27|471.98|469.18|472.14|469.34|471.98|469.18|0
1651019850000|2022-04-27 00:37:30|472.14|469.34|472.14|469.34|472.14|469.34|472.14|469.34|0
1651019860000|2022-04-27 00:37:40|472.3|469.5|472.3|469.5|472.3|469.5|472.3|469.5|0
1651019880000|2022-04-27 00:38:00|472.38|469.58|472.46|469.66|472.46|469.66|472.3|469.5|0
1651019890000|2022-04-27 00:38:10|472.54|469.74|472.62|469.82|472.62|469.82|472.54|469.74|0
1651019900000|2022-04-27 00:38:20|472.46|469.66|472.46|469.66|472.46|469.66|472.46|469.66|0
1651019910000|2022-04-27 00:38:30|472.3|469.5|472.38|469.58|472.38|469.58|472.3|469.5|0
1651019920000|2022-04-27 00:38:40|472.62|469.82|472.86|470.06|472.86|470.06|472.61|469.81|0
1651019930000|2022-04-27 00:38:50|472.93|470.13|472.93|470.13|472.93|470.13|472.93|470.13|0
1651019940000|2022-04-27 00:39:00|473.09|470.29|473.09|470.29|473.09|470.29|473.09|470.29|0
1651019950000|2022-04-27 00:39:10|473.17|470.37|473.25|470.45|473.25|470.45|473.17|470.37|0
1651019960000|2022-04-27 00:39:20|473.4|470.6|473.25|470.45|473.4|470.6|473.25|470.45|0
1651019980000|2022-04-27 00:39:40|473.4|470.6|473.4|470.6|473.4|470.6|473.4|470.6|0
1651019990000|2022-04-27 00:39:50|473.56|470.76|473.88|471.08|473.88|471.08|473.56|470.76|0
1651020000000|2022-04-27 00:40:00|473.72|470.92|473.56|470.76|473.72|470.92|473.56|470.76|0
1651020010000|2022-04-27 00:40:10|473.65|470.85|473.72|470.92|473.72|470.92|473.65|470.85|0
1651020020000|2022-04-27 00:40:20|473.8|471|473.88|471.08|474.04|471.24|473.8|471|0
1651020030000|2022-04-27 00:40:30|473.96|471.16|474.04|471.24|474.04|471.24|473.96|471.16|0
1651020040000|2022-04-27 00:40:40|474.12|471.32|474.04|471.24|474.12|471.32|474.04|471.24|0
1651020060000|2022-04-27 00:41:00|474.12|471.32|474.04|471.24|474.2|471.4|474.04|471.24|0
1651020080000|2022-04-27 00:41:20|474.12|471.32|474.2|471.4|474.2|471.4|474.12|471.32|0
1651020090000|2022-04-27 00:41:30|474.04|471.24|474.04|471.24|474.04|471.24|474.04|471.24|0
1651020100000|2022-04-27 00:41:40|474.12|471.32|474.2|471.4|474.2|471.4|474.04|471.24|0
1651020110000|2022-04-27 00:41:50|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1651020120000|2022-04-27 00:42:00|475.46|472.66|475.3|472.5|475.46|472.66|475.15|472.35|0
1651020130000|2022-04-27 00:42:10|475.46|472.66|476.1|473.3|476.1|473.3|475.46|472.66|0
1651020140000|2022-04-27 00:42:20|476.26|473.46|476.41|473.61|476.41|473.61|476.26|473.46|0
1651020150000|2022-04-27 00:42:30|476.57|473.77|476.41|473.61|476.57|473.77|476.41|473.61|0
1651020160000|2022-04-27 00:42:40|476.26|473.46|476.1|473.3|476.41|473.61|476.1|473.3|0
1651020170000|2022-04-27 00:42:50|476.26|473.46|476.1|473.3|476.26|473.46|476.1|473.3|0
1651020190000|2022-04-27 00:43:10|475.94|473.14|475.46|472.66|475.94|473.14|475.46|472.66|0
1651020200000|2022-04-27 00:43:20|475.62|472.82|475.3|472.5|475.62|472.82|475.3|472.5|0
1651020210000|2022-04-27 00:43:30|475.14|472.34|475.3|472.5|475.3|472.5|475.14|472.34|0
1651020220000|2022-04-27 00:43:40|475.23|472.43|475.14|472.34|475.23|472.43|475.14|472.34|0
1651020230000|2022-04-27 00:43:50|475.07|472.27|475.07|472.27|475.07|472.27|475.07|472.27|0
1651020240000|2022-04-27 00:44:00|475.14|472.34|474.83|472.03|475.14|472.34|474.83|472.03|0
1651020250000|2022-04-27 00:44:10|474.75|471.95|474.67|471.87|474.75|471.95|474.67|471.87|0
1651020260000|2022-04-27 00:44:20|474.51|471.71|474.35|471.55|474.51|471.71|474.35|471.55|0
1651020270000|2022-04-27 00:44:30|474.43|471.63|474.43|471.63|474.43|471.63|474.35|471.55|0
1651020280000|2022-04-27 00:44:40|474.19|471.39|474.35|471.55|474.43|471.63|474.19|471.39|0
1651020290000|2022-04-27 00:44:50|474.51|471.71|474.51|471.71|474.51|471.71|474.35|471.55|0
1651020300000|2022-04-27 00:45:00|474.35|471.55|474.59|471.79|474.67|471.87|474.35|471.55|0
1651020310000|2022-04-27 00:45:10|474.43|471.63|474.51|471.71|474.51|471.71|474.35|471.55|0
1651020320000|2022-04-27 00:45:20|475.14|472.34|475.62|472.82|475.62|472.82|475.14|472.34|0
1651020330000|2022-04-27 00:45:30|475.46|472.66|475.38|472.58|475.46|472.66|475.38|472.58|0
1651020340000|2022-04-27 00:45:40|475.3|472.5|475.62|472.82|475.62|472.82|475.3|472.5|0
1651020350000|2022-04-27 00:45:50|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1651020360000|2022-04-27 00:46:00|475.62|472.82|475.46|472.66|475.62|472.82|475.46|472.66|0
1651020370000|2022-04-27 00:46:10|475.54|472.74|475.62|472.82|475.62|472.82|475.54|472.74|0
1651020380000|2022-04-27 00:46:20|475.46|472.66|475.46|472.66|475.46|472.66|475.46|472.66|0
1651020390000|2022-04-27 00:46:30|475.54|472.74|475.54|472.74|475.54|472.74|475.46|472.66|0
1651020400000|2022-04-27 00:46:40|475.3|472.5|475.14|472.34|475.3|472.5|475.14|472.34|0
1651020410000|2022-04-27 00:46:50|474.99|472.19|474.51|471.71|474.99|472.19|474.51|471.71|0
1651020420000|2022-04-27 00:47:00|474.43|471.63|474.35|471.55|474.43|471.63|474.35|471.55|0
1651020430000|2022-04-27 00:47:10|474.51|471.71|474.35|471.55|474.67|471.87|474.35|471.55|0
1651020440000|2022-04-27 00:47:20|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1651020450000|2022-04-27 00:47:30|474.59|471.79|474.51|471.71|474.59|471.79|474.51|471.71|0
1651020460000|2022-04-27 00:47:40|474.59|471.79|474.67|471.87|474.67|471.87|474.59|471.79|0
1651020470000|2022-04-27 00:47:50|474.51|471.71|474.67|471.87|474.83|472.03|474.51|471.71|0
1651020480000|2022-04-27 00:48:00|474.83|472.03|474.67|471.87|474.83|472.03|474.67|471.87|0
1651020490000|2022-04-27 00:48:10|474.51|471.71|474.67|471.87|474.67|471.87|474.51|471.71|0
1651020500000|2022-04-27 00:48:20|474.83|472.03|474.67|471.87|474.83|472.03|474.67|471.87|0
1651020510000|2022-04-27 00:48:30|474.35|471.55|474.19|471.39|474.35|471.55|474.19|471.39|0
1651020520000|2022-04-27 00:48:40|474.35|471.55|474.51|471.71|474.51|471.71|474.35|471.55|0
1651020530000|2022-04-27 00:48:50|474.98|472.18|475.07|472.27|475.14|472.34|474.98|472.18|0
1651020540000|2022-04-27 00:49:00|475.14|472.34|474.91|472.11|475.14|472.34|474.91|472.11|0
1651020550000|2022-04-27 00:49:10|474.98|472.18|475.07|472.27|475.07|472.27|474.98|472.18|0
1651020560000|2022-04-27 00:49:20|474.98|472.18|474.98|472.18|475.14|472.34|474.98|472.18|0
1651020570000|2022-04-27 00:49:30|474.83|472.03|474.83|472.03|474.98|472.18|474.83|472.03|0
1651020580000|2022-04-27 00:49:40|474.98|472.18|474.98|472.18|474.98|472.18|474.98|472.18|0
1651020590000|2022-04-27 00:49:50|474.67|471.87|474.67|471.87|474.67|471.87|474.67|471.87|0
1651020610000|2022-04-27 00:50:10|474.59|471.79|474.59|471.79|474.67|471.87|474.59|471.79|0
1651020620000|2022-04-27 00:50:20|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1651020630000|2022-04-27 00:50:30|474.59|471.79|474.51|471.71|474.59|471.79|474.51|471.71|0
1651020640000|2022-04-27 00:50:40|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1651020650000|2022-04-27 00:50:50|474.19|471.39|474.19|471.39|474.19|471.39|474.12|471.32|0
1651020660000|2022-04-27 00:51:00|474.43|471.63|474.19|471.39|474.43|471.63|474.19|471.39|0
1651020670000|2022-04-27 00:51:10|474.27|471.47|474.19|471.39|474.27|471.47|474.19|471.39|0
1651020680000|2022-04-27 00:51:20|474.51|471.71|474.51|471.71|474.51|471.71|474.51|471.71|0
1651020700000|2022-04-27 00:51:40|474.35|471.55|474.35|471.55|474.35|471.55|474.35|471.55|0
1651020710000|2022-04-27 00:51:50|474.27|471.47|474.19|471.39|474.35|471.55|474.19|471.39|0
1651020720000|2022-04-27 00:52:00|474.27|471.47|473.96|471.16|474.27|471.47|473.96|471.16|0
1651020730000|2022-04-27 00:52:10|474.03|471.23|474.19|471.39|474.27|471.47|474.03|471.23|0
1651020740000|2022-04-27 00:52:20|474.27|471.47|474.35|471.55|474.35|471.55|474.27|471.47|0
1651020750000|2022-04-27 00:52:30|474.19|471.39|474.19|471.39|474.19|471.39|474.19|471.39|0
1651020760000|2022-04-27 00:52:40|474.11|471.31|474.19|471.39|474.19|471.39|474.11|471.31|0
1651020770000|2022-04-27 00:52:50|474.27|471.47|474.19|471.39|474.27|471.47|474.19|471.39|0
1651020780000|2022-04-27 00:53:00|474.35|471.55|474.19|471.39|474.35|471.55|474.19|471.39|0
1651020790000|2022-04-27 00:53:10|474.11|471.31|474.03|471.23|474.11|471.31|474.03|471.23|0
1651020810000|2022-04-27 00:53:30|473.96|471.16|473.64|470.84|473.96|471.16|473.64|470.84|0
1651020820000|2022-04-27 00:53:40|473.72|470.92|473.56|470.76|473.72|470.92|473.56|470.76|0
1651020830000|2022-04-27 00:53:50|473.72|470.92|473.8|471|473.8|471|473.64|470.84|0
1651020840000|2022-04-27 00:54:00|473.87|471.07|473.72|470.92|473.87|471.07|473.56|470.76|0
1651020850000|2022-04-27 00:54:10|473.64|470.84|473.64|470.84|473.72|470.92|473.64|470.84|0
1651020860000|2022-04-27 00:54:20|473.56|470.76|473.56|470.76|473.64|470.84|473.56|470.76|0
1651020870000|2022-04-27 00:54:30|473.72|470.92|473.56|470.76|473.72|470.92|473.56|470.76|0
1651020880000|2022-04-27 00:54:40|473.72|470.92|473.56|470.76|473.72|470.92|473.56|470.76|0
1651020890000|2022-04-27 00:54:50|473.64|470.84|473.4|470.6|473.64|470.84|473.4|470.6|0
1651020900000|2022-04-27 00:55:00|473.32|470.52|473.08|470.28|473.32|470.52|473.08|470.28|0
1651020910000|2022-04-27 00:55:10|473.16|470.36|472.77|469.97|473.16|470.36|472.61|469.81|0
1651020920000|2022-04-27 00:55:20|472.85|470.05|472.92|470.12|472.92|470.12|472.85|470.05|0
1651020930000|2022-04-27 00:55:30|473.56|470.76|473.87|471.07|474.03|471.23|473.56|470.76|0
1651020940000|2022-04-27 00:55:40|474.03|471.23|474.51|471.71|474.51|471.71|474.03|471.23|0
1651020950000|2022-04-27 00:55:50|474.82|472.02|474.51|471.71|474.82|472.02|474.51|471.71|0
1651020960000|2022-04-27 00:56:00|474.82|472.02|474.43|471.63|474.82|472.02|474.27|471.47|0
1651020970000|2022-04-27 00:56:10|474.27|471.47|474.19|471.39|474.35|471.55|474.19|471.39|0
1651020980000|2022-04-27 00:56:20|474.35|471.55|474.59|471.79|474.59|471.79|474.35|471.55|0
1651020990000|2022-04-27 00:56:30|474.66|471.86|475.3|472.5|475.3|472.5|474.66|471.86|0
1651021000000|2022-04-27 00:56:40|475.62|472.82|475.62|472.82|475.62|472.82|475.22|472.42|0
1651021010000|2022-04-27 00:56:50|475.93|473.13|476.01|473.21|476.01|473.21|475.93|473.13|0
1651021020000|2022-04-27 00:57:00|476.09|473.29|476.65|473.85|476.65|473.85|475.93|473.13|0
1651021030000|2022-04-27 00:57:10|476.73|473.93|476.73|473.93|476.81|474.01|476.73|473.93|0
1651021040000|2022-04-27 00:57:20|476.57|473.77|476.09|473.29|476.57|473.77|476.09|473.29|0
1651021050000|2022-04-27 00:57:30|476.01|473.21|475.93|473.13|476.09|473.29|475.93|473.13|0
1651021060000|2022-04-27 00:57:40|476.57|473.77|476.81|474.01|476.81|474.01|476.57|473.77|0
1651021070000|2022-04-27 00:57:50|476.73|473.93|477.44|474.64|477.44|474.64|476.73|473.93|0
1651021080000|2022-04-27 00:58:00|477.36|474.56|477.2|474.4|477.52|474.72|477.2|474.4|0
1651021090000|2022-04-27 00:58:10|476.88|474.08|476.81|474.01|476.88|474.08|476.73|473.93|0
1651021100000|2022-04-27 00:58:20|476.73|473.93|476.73|473.93|476.81|474.01|476.73|473.93|0
1651021110000|2022-04-27 00:58:30|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1651021120000|2022-04-27 00:58:40|476.73|473.93|476.41|473.61|476.73|473.93|476.41|473.61|0
1651021130000|2022-04-27 00:58:50|476.57|473.77|476.73|473.93|476.73|473.93|476.57|473.77|0
1651021140000|2022-04-27 00:59:00|476.88|474.08|477.04|474.24|477.2|474.4|476.88|474.08|0
1651021150000|2022-04-27 00:59:10|476.88|474.08|476.88|474.08|476.88|474.08|476.88|474.08|0
1651021160000|2022-04-27 00:59:20|477.04|474.24|476.88|474.08|477.04|474.24|476.73|473.93|0
1651021170000|2022-04-27 00:59:30|476.81|474.01|476.41|473.61|476.81|474.01|476.41|473.61|0
1651021180000|2022-04-27 00:59:40|476.09|473.29|476.41|473.61|476.41|473.61|476.09|473.29|0
1651021190000|2022-04-27 00:59:50|476.25|473.45|476.41|473.61|476.41|473.61|476.25|473.45|0
1651021200000|2022-04-27 01:00:00|476.65|473.85|476.17|473.37|476.65|473.85|476.17|473.37|0
1651021210000|2022-04-27 01:00:10|476.25|473.45|476.09|473.29|476.41|473.61|476.09|473.29|0
1651021220000|2022-04-27 01:00:20|476.25|473.45|476.25|473.45|476.25|473.45|476.17|473.37|0
1651021230000|2022-04-27 01:00:30|476.33|473.53|476.25|473.45|476.33|473.53|476.25|473.45|0
1651021240000|2022-04-27 01:00:40|476.09|473.29|475.93|473.13|476.09|473.29|475.93|473.13|0
1651021250000|2022-04-27 01:00:50|475.77|472.97|475.7|472.9|475.93|473.13|475.7|472.9|0
1651021260000|2022-04-27 01:01:00|475.45|472.65|475.3|472.5|475.45|472.65|475.14|472.34|0
1651021270000|2022-04-27 01:01:10|475.38|472.58|475.3|472.5|475.45|472.65|475.3|472.5|0
1651021280000|2022-04-27 01:01:20|475.38|472.58|475.22|472.42|475.38|472.58|475.22|472.42|0
1651021290000|2022-04-27 01:01:30|475.3|472.5|475.3|472.5|475.45|472.65|475.22|472.42|0
1651021300000|2022-04-27 01:01:40|475.14|472.34|475.14|472.34|475.3|472.5|475.14|472.34|0
1651021310000|2022-04-27 01:01:50|475.3|472.5|475.3|472.5|475.38|472.58|475.3|472.5|0
1651021320000|2022-04-27 01:02:00|475.38|472.58|475.22|472.42|475.38|472.58|475.14|472.34|0
1651021330000|2022-04-27 01:02:10|475.45|472.65|475.45|472.65|475.45|472.65|475.45|472.65|0
1651021340000|2022-04-27 01:02:20|475.3|472.5|475.38|472.58|475.38|472.58|475.3|472.5|0
1651021350000|2022-04-27 01:02:30|475.45|472.65|475.38|472.58|475.45|472.65|475.3|472.5|0
1651021360000|2022-04-27 01:02:40|475.3|472.5|475.38|472.58|475.38|472.58|475.3|472.5|0
1651021370000|2022-04-27 01:02:50|475.3|472.5|475.3|472.5|475.3|472.5|475.14|472.34|0
1651021380000|2022-04-27 01:03:00|475.14|472.34|475.14|472.34|475.3|472.5|475.14|472.34|0
1651021390000|2022-04-27 01:03:10|475.3|472.5|475.3|472.5|475.54|472.74|475.3|472.5|0
1651021400000|2022-04-27 01:03:20|475.45|472.65|475.61|472.81|475.61|472.81|475.45|472.65|0
1651021410000|2022-04-27 01:03:30|475.77|472.97|475.69|472.89|475.77|472.97|475.69|472.89|0
1651021420000|2022-04-27 01:03:40|475.77|472.97|476.25|473.45|476.25|473.45|475.77|472.97|0
1651021430000|2022-04-27 01:03:50|476.33|473.53|476.56|473.76|476.56|473.76|476.33|473.53|0
1651021440000|2022-04-27 01:04:00|476.65|473.85|476.56|473.76|476.65|473.85|476.56|473.76|0
1651021450000|2022-04-27 01:04:10|476.41|473.61|476.33|473.53|476.41|473.61|476.33|473.53|0
1651021460000|2022-04-27 01:04:20|476.25|473.45|476.25|473.45|476.25|473.45|476.09|473.29|0
1651021470000|2022-04-27 01:04:30|476.01|473.21|476.25|473.45|476.25|473.45|476.01|473.21|0
1651021480000|2022-04-27 01:04:40|476.33|473.53|476.25|473.45|476.41|473.61|476.25|473.45|0
1651021490000|2022-04-27 01:04:50|476.09|473.29|476.09|473.29|476.25|473.45|476.09|473.29|0
1651021500000|2022-04-27 01:05:00|476.25|473.45|476.25|473.45|476.41|473.61|476.25|473.45|0
1651021510000|2022-04-27 01:05:10|476.49|473.69|476.33|473.53|476.49|473.69|476.33|473.53|0
1651021520000|2022-04-27 01:05:20|476.25|473.45|476.01|473.21|476.25|473.45|476.01|473.21|0
1651021530000|2022-04-27 01:05:30|475.93|473.13|476.01|473.21|476.01|473.21|475.93|473.13|0
1651021540000|2022-04-27 01:05:40|475.93|473.13|475.93|473.13|475.93|473.13|475.93|473.13|0
1651021560000|2022-04-27 01:06:00|475.61|472.81|474.34|471.54|475.61|472.81|474.34|471.54|0
1651021570000|2022-04-27 01:06:10|474.27|471.47|474.19|471.39|474.27|471.47|473.87|471.07|0
1651021580000|2022-04-27 01:06:20|474.34|471.54|474.82|472.02|474.82|472.02|474.34|471.54|0
1651021590000|2022-04-27 01:06:30|474.58|471.78|474.03|471.23|474.58|471.78|474.03|471.23|0
1651021600000|2022-04-27 01:06:40|473.87|471.07|474.34|471.54|474.34|471.54|473.87|471.07|0
1651021610000|2022-04-27 01:06:50|474.27|471.47|474.27|471.47|474.34|471.54|474.27|471.47|0
1651021620000|2022-04-27 01:07:00|474.19|471.39|474.11|471.31|474.19|471.39|474.03|471.23|0
1651021630000|2022-04-27 01:07:10|474.66|471.86|474.82|472.02|474.9|472.1|474.66|471.86|0
1651021640000|2022-04-27 01:07:20|474.66|471.86|474.98|472.18|474.98|472.18|474.66|471.86|0
1651021650000|2022-04-27 01:07:30|475.06|472.26|474.74|471.94|475.06|472.26|474.74|471.94|0
1651021660000|2022-04-27 01:07:40|474.5|471.7|474.58|471.78|474.66|471.86|474.5|471.7|0
1651021670000|2022-04-27 01:07:50|474.5|471.7|474.5|471.7|474.58|471.78|474.5|471.7|0
1651021680000|2022-04-27 01:08:00|474.34|471.54|474.34|471.54|474.5|471.7|474.34|471.54|0
1651021690000|2022-04-27 01:08:10|474.03|471.23|474.18|471.38|474.18|471.38|474.03|471.23|0
1651021700000|2022-04-27 01:08:20|474.03|471.23|474.18|471.38|474.18|471.38|473.87|471.07|0
1651021710000|2022-04-27 01:08:30|474.5|471.7|474.18|471.38|474.5|471.7|474.18|471.38|0
1651021720000|2022-04-27 01:08:40|474.03|471.23|474.34|471.54|474.34|471.54|474.03|471.23|0
1651021730000|2022-04-27 01:08:50|474.11|471.31|474.03|471.23|474.11|471.31|474.03|471.23|0
1651021740000|2022-04-27 01:09:00|474.18|471.38|474.03|471.23|474.18|471.38|474.03|471.23|0
1651021750000|2022-04-27 01:09:10|473.71|470.91|473.79|470.99|473.79|470.99|473.71|470.91|0
1651021760000|2022-04-27 01:09:20|473.63|470.83|473.16|470.36|473.63|470.83|473.16|470.36|0
1651021770000|2022-04-27 01:09:30|472.84|470.04|473.08|470.28|473.23|470.43|472.84|470.04|0
1651021780000|2022-04-27 01:09:40|473.23|470.43|473.23|470.43|473.39|470.59|473.23|470.43|0
1651021790000|2022-04-27 01:09:50|473.16|470.36|473.23|470.43|473.23|470.43|473.16|470.36|0
1651021800000|2022-04-27 01:10:00|473.32|470.52|473.32|470.52|473.32|470.52|473.32|470.52|0
1651021810000|2022-04-27 01:10:10|473.39|470.59|473.55|470.75|473.55|470.75|473.39|470.59|0
1651021820000|2022-04-27 01:10:20|473.71|470.91|473.71|470.91|473.71|470.91|473.71|470.91|0
1651021830000|2022-04-27 01:10:30|473.55|470.75|473.55|470.75|473.55|470.75|473.47|470.67|0
1651021840000|2022-04-27 01:10:40|473.63|470.83|473.39|470.59|473.63|470.83|473.23|470.43|0
1651021850000|2022-04-27 01:10:50|473.47|470.67|473.55|470.75|473.55|470.75|473.47|470.67|0
1651021860000|2022-04-27 01:11:00|473.71|470.91|473.71|470.91|473.71|470.91|473.71|470.91|0
1651021870000|2022-04-27 01:11:10|473.55|470.75|473.71|470.91|473.71|470.91|473.55|470.75|0
1651021880000|2022-04-27 01:11:20|473.79|470.99|473.87|471.07|473.87|471.07|473.71|470.91|0
1651021890000|2022-04-27 01:11:30|473.71|470.91|473.71|470.91|473.71|470.91|473.71|470.91|0
1651021900000|2022-04-27 01:11:40|473.87|471.07|473.87|471.07|473.87|471.07|473.87|471.07|0
1651021910000|2022-04-27 01:11:50|474.02|471.22|474.02|471.22|474.02|471.22|474.02|471.22|0
1651021920000|2022-04-27 01:12:00|474.11|471.31|474.02|471.22|474.11|471.31|474.02|471.22|0
1651021930000|2022-04-27 01:12:10|473.87|471.07|473.79|470.99|473.87|471.07|473.79|470.99|0
1651021940000|2022-04-27 01:12:20|473.55|470.75|473.71|470.91|473.71|470.91|473.55|470.75|0
1651021950000|2022-04-27 01:12:30|473.55|470.75|473.55|470.75|473.63|470.83|473.55|470.75|0
1651021960000|2022-04-27 01:12:40|473.63|470.83|473.39|470.59|473.63|470.83|473.39|470.59|0
1651021970000|2022-04-27 01:12:50|473.55|470.75|473.39|470.59|473.55|470.75|473.23|470.43|0
1651021980000|2022-04-27 01:13:00|473.55|470.75|473.55|470.75|473.55|470.75|473.55|470.75|0
1651021990000|2022-04-27 01:13:10|473.63|470.83|473.79|470.99|473.79|470.99|473.55|470.75|0
1651022000000|2022-04-27 01:13:20|473.71|470.91|474.02|471.22|474.02|471.22|473.71|470.91|0
1651022010000|2022-04-27 01:13:30|474.18|471.38|473.87|471.07|474.18|471.38|473.87|471.07|0
1651022020000|2022-04-27 01:13:40|473.79|470.99|473.55|470.75|473.79|470.99|473.55|470.75|0
1651022030000|2022-04-27 01:13:50|473.47|470.67|473.55|470.75|473.55|470.75|473.47|470.67|0
1651022040000|2022-04-27 01:14:00|473.47|470.67|473.47|470.67|473.55|470.75|473.47|470.67|0
1651022050000|2022-04-27 01:14:10|473.23|470.43|473.39|470.59|473.55|470.75|473.23|470.43|0
1651022070000|2022-04-27 01:14:30|473.55|470.75|473.55|470.75|473.55|470.75|473.55|470.75|0
1651022080000|2022-04-27 01:14:40|473.47|470.67|473.55|470.75|473.71|470.91|473.47|470.67|0
1651022090000|2022-04-27 01:14:50|473.63|470.83|473.63|470.83|473.71|470.91|473.55|470.75|0
1651022100000|2022-04-27 01:15:00|473.87|471.07|473.47|470.67|473.87|471.07|473.39|470.59|0
1651022110000|2022-04-27 01:15:10|473|470.2|472.84|470.04|473|470.2|472.68|469.88|0
1651022120000|2022-04-27 01:15:20|472.92|470.12|472.92|470.12|473.07|470.27|472.92|470.12|0
1651022130000|2022-04-27 01:15:30|473.07|470.27|473.07|470.27|473.07|470.27|473.07|470.27|0
1651022140000|2022-04-27 01:15:40|472.92|470.12|473.16|470.36|473.16|470.36|472.92|470.12|0
1651022150000|2022-04-27 01:15:50|473|470.2|472.92|470.12|473.07|470.27|472.92|470.12|0
1651022160000|2022-04-27 01:16:00|473|470.2|472.52|469.72|473|470.2|472.52|469.72|0
1651022170000|2022-04-27 01:16:10|472.68|469.88|472.6|469.8|472.68|469.88|472.6|469.8|0
1651022180000|2022-04-27 01:16:20|472.44|469.64|471.97|469.17|472.52|469.72|471.97|469.17|0
1651022190000|2022-04-27 01:16:30|471.89|469.09|471.81|469.01|472.13|469.33|471.81|469.01|0
1651022200000|2022-04-27 01:16:40|471.97|469.17|472.13|469.33|472.13|469.33|471.97|469.17|0
1651022220000|2022-04-27 01:17:00|471.97|469.17|471.97|469.17|471.97|469.17|471.97|469.17|0
1651022230000|2022-04-27 01:17:10|472.13|469.33|472.13|469.33|472.13|469.33|472.13|469.33|0
1651022240000|2022-04-27 01:17:20|471.97|469.17|471.58|468.78|471.97|469.17|471.58|468.78|0
1651022250000|2022-04-27 01:17:30|471.49|468.69|471.18|468.38|471.49|468.69|471.18|468.38|0
1651022260000|2022-04-27 01:17:40|471.34|468.54|471.65|468.85|471.65|468.85|471.26|468.46|0
1651022270000|2022-04-27 01:17:50|471.58|468.78|471.65|468.85|471.65|468.85|471.49|468.69|0
1651022280000|2022-04-27 01:18:00|471.58|468.78|471.65|468.85|471.65|468.85|471.49|468.69|0
1651022290000|2022-04-27 01:18:10|471.81|469.01|471.97|469.17|471.97|469.17|471.81|469.01|0
1651022300000|2022-04-27 01:18:20|471.81|469.01|471.73|468.93|471.81|469.01|471.73|468.93|0
1651022310000|2022-04-27 01:18:30|471.65|468.85|471.81|469.01|471.81|469.01|471.65|468.85|0
1651022320000|2022-04-27 01:18:40|471.97|469.17|471.97|469.17|471.97|469.17|471.81|469.01|0
1651022330000|2022-04-27 01:18:50|472.05|469.25|471.81|469.01|472.05|469.25|471.81|469.01|0
1651022340000|2022-04-27 01:19:00|471.73|468.93|471.97|469.17|471.97|469.17|471.73|468.93|0
1651022350000|2022-04-27 01:19:10|472.05|469.25|471.49|468.69|472.05|469.25|471.49|468.69|0
1651022360000|2022-04-27 01:19:20|471.81|469.01|471.81|469.01|471.81|469.01|471.81|469.01|0
1651022370000|2022-04-27 01:19:30|471.73|468.93|471.81|469.01|471.81|469.01|471.65|468.85|0
1651022380000|2022-04-27 01:19:40|471.97|469.17|472.12|469.32|472.12|469.32|471.97|469.17|0
1651022390000|2022-04-27 01:19:50|472.28|469.48|471.89|469.09|472.28|469.48|471.73|468.93|0
1651022400000|2022-04-27 01:20:00|471.49|468.69|471.34|468.54|471.49|468.69|471.34|468.54|0
1651022410000|2022-04-27 01:20:10|471.42|468.62|471.49|468.69|471.49|468.69|471.42|468.62|0
1651022420000|2022-04-27 01:20:20|471.42|468.62|471.49|468.69|471.65|468.85|471.42|468.62|0
1651022430000|2022-04-27 01:20:30|471.18|468.38|471.18|468.38|471.26|468.46|471.18|468.38|0
1651022440000|2022-04-27 01:20:40|470.71|467.91|470.86|468.06|470.86|468.06|470.71|467.91|0
1651022450000|2022-04-27 01:20:50|471.02|468.22|470.86|468.06|471.02|468.22|470.86|468.06|0
1651022460000|2022-04-27 01:21:00|470.71|467.91|470.71|467.91|470.79|467.99|470.71|467.91|0
1651022470000|2022-04-27 01:21:10|470.55|467.75|470.23|467.43|470.55|467.75|470.23|467.43|0
1651022480000|2022-04-27 01:21:20|470.55|467.75|471.02|468.22|471.02|468.22|470.55|467.75|0
1651022490000|2022-04-27 01:21:30|470.7|467.9|470.39|467.59|470.7|467.9|470.23|467.43|0
1651022500000|2022-04-27 01:21:40|470.23|467.43|469.6|466.8|470.23|467.43|469.6|466.8|0
1651022510000|2022-04-27 01:21:50|469.76|466.96|469.92|467.12|469.92|467.12|469.6|466.8|0
1651022520000|2022-04-27 01:22:00|469.6|466.8|468.97|466.17|469.6|466.8|468.97|466.17|0
1651022530000|2022-04-27 01:22:10|469.06|466.26|469.92|467.12|469.92|467.12|469.06|466.26|0
1651022540000|2022-04-27 01:22:20|469.6|466.8|469.6|466.8|469.6|466.8|469.45|466.65|0
1651022550000|2022-04-27 01:22:30|469.53|466.73|469.68|466.88|469.76|466.96|469.53|466.73|0
1651022560000|2022-04-27 01:22:40|469.92|467.12|469.6|466.8|469.92|467.12|469.6|466.8|0
1651022570000|2022-04-27 01:22:50|469.44|466.64|469.44|466.64|469.6|466.8|469.44|466.64|0
1651022580000|2022-04-27 01:23:00|469.13|466.33|468.97|466.17|469.13|466.33|468.97|466.17|0
1651022590000|2022-04-27 01:23:10|469.13|466.33|468.97|466.17|469.13|466.33|468.97|466.17|0
1651022600000|2022-04-27 01:23:20|468.9|466.1|468.82|466.02|468.9|466.1|468.82|466.02|0
1651022610000|2022-04-27 01:23:30|468.9|466.1|469.13|466.33|469.13|466.33|468.82|466.02|0
1651022620000|2022-04-27 01:23:40|468.97|466.17|468.82|466.02|468.97|466.17|468.82|466.02|0
1651022630000|2022-04-27 01:23:50|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1651022640000|2022-04-27 01:24:00|469.13|466.33|468.82|466.02|469.13|466.33|468.82|466.02|0
1651022650000|2022-04-27 01:24:10|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1651022660000|2022-04-27 01:24:20|468.82|466.02|468.82|466.02|468.82|466.02|468.82|466.02|0
1651022670000|2022-04-27 01:24:30|468.97|466.17|468.97|466.17|469.05|466.25|468.97|466.17|0
1651022680000|2022-04-27 01:24:40|469.13|466.33|468.9|466.1|469.13|466.33|468.82|466.02|0
1651022690000|2022-04-27 01:24:50|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1651022700000|2022-04-27 01:25:00|469.05|466.25|469.13|466.33|469.13|466.33|469.05|466.25|0
1651022710000|2022-04-27 01:25:10|469.05|466.25|468.97|466.17|469.05|466.25|468.97|466.17|0
1651022720000|2022-04-27 01:25:20|469.13|466.33|469.21|466.41|469.21|466.41|468.97|466.17|0
1651022730000|2022-04-27 01:25:30|469.13|466.33|469.29|466.49|469.29|466.49|469.13|466.33|0
1651022740000|2022-04-27 01:25:40|469.13|466.33|469.13|466.33|469.13|466.33|469.05|466.25|0
1651022750000|2022-04-27 01:25:50|468.97|466.17|468.97|466.17|468.97|466.17|468.97|466.17|0
1651022760000|2022-04-27 01:26:00|469.13|466.33|468.97|466.17|469.13|466.33|468.97|466.17|0
1651022770000|2022-04-27 01:26:10|469.05|466.25|468.97|466.17|469.13|466.33|468.97|466.17|0
1651022780000|2022-04-27 01:26:20|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1651022810000|2022-04-27 01:26:50|468.97|466.17|468.81|466.01|468.97|466.17|468.81|466.01|0
1651022820000|2022-04-27 01:27:00|467.71|464.91|467.71|464.91|467.71|464.91|467.71|464.91|0
1651022830000|2022-04-27 01:27:10|467.87|465.07|467.71|464.91|467.87|465.07|467.71|464.91|0
1651022840000|2022-04-27 01:27:20|467.56|464.76|467.87|465.07|467.87|465.07|467.56|464.76|0
1651022850000|2022-04-27 01:27:30|467.56|464.76|467.56|464.76|467.71|464.91|467.56|464.76|0
1651022860000|2022-04-27 01:27:40|467.71|464.91|467.56|464.76|467.71|464.91|467.56|464.76|0
1651022870000|2022-04-27 01:27:50|467.71|464.91|467.87|465.07|467.87|465.07|467.56|464.76|0
1651022880000|2022-04-27 01:28:00|467.8|465|467.71|464.91|467.8|465|467.71|464.91|0
1651022890000|2022-04-27 01:28:10|468.03|465.23|468.19|465.39|468.19|465.39|467.95|465.15|0
1651022900000|2022-04-27 01:28:20|468.03|465.23|468.19|465.39|468.19|465.39|468.03|465.23|0
1651022910000|2022-04-27 01:28:30|468.03|465.23|468.34|465.54|468.34|465.54|468.03|465.23|0
1651022920000|2022-04-27 01:28:40|468.19|465.39|468.19|465.39|468.19|465.39|468.19|465.39|0
1651022930000|2022-04-27 01:28:50|468.03|465.23|468.19|465.39|468.19|465.39|468.03|465.23|0
1651022940000|2022-04-27 01:29:00|468.03|465.23|468.19|465.39|468.19|465.39|468.03|465.23|0
1651022950000|2022-04-27 01:29:10|468.18|465.38|468.03|465.23|468.18|465.38|468.03|465.23|0
1651022960000|2022-04-27 01:29:20|468.18|465.38|468.03|465.23|468.18|465.38|468.03|465.23|0
1651022980000|2022-04-27 01:29:40|467.87|465.07|467.87|465.07|467.87|465.07|467.87|465.07|0
1651022990000|2022-04-27 01:29:50|467.71|464.91|467.87|465.07|467.87|465.07|467.71|464.91|0
1651023000000|2022-04-27 01:30:00|468.03|465.23|467.87|465.07|468.03|465.23|467.87|465.07|0
1651023010000|2022-04-27 01:30:10|468.03|465.23|468.18|465.38|468.34|465.54|468.03|465.23|0
1651023020000|2022-04-27 01:30:20|468.03|465.23|467.87|465.07|468.03|465.23|467.87|465.07|0
1651023030000|2022-04-27 01:30:30|468.03|465.23|468.03|465.23|468.03|465.23|468.03|465.23|0
1651023040000|2022-04-27 01:30:40|468.11|465.31|468.03|465.23|468.11|465.31|468.03|465.23|0
1651023050000|2022-04-27 01:30:50|467.87|465.07|468.03|465.23|468.03|465.23|467.87|465.07|0
1651023060000|2022-04-27 01:31:00|467.95|465.15|467.95|465.15|467.95|465.15|467.87|465.07|0
1651023070000|2022-04-27 01:31:10|467.71|464.91|468.03|465.23|468.03|465.23|467.71|464.91|0
1651023080000|2022-04-27 01:31:20|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651023090000|2022-04-27 01:31:30|468.27|465.47|468.34|465.54|468.34|465.54|468.27|465.47|0
1651023100000|2022-04-27 01:31:40|468.66|465.86|468.5|465.7|468.66|465.86|468.5|465.7|0
1651023110000|2022-04-27 01:31:50|468.42|465.62|468.5|465.7|468.5|465.7|468.42|465.62|0
1651023120000|2022-04-27 01:32:00|468.34|465.54|468.34|465.54|468.34|465.54|468.34|465.54|0
1651023130000|2022-04-27 01:32:10|468.5|465.7|468.5|465.7|468.5|465.7|468.5|465.7|0
1651023140000|2022-04-27 01:32:20|468.58|465.78|468.97|466.17|468.97|466.17|468.5|465.7|0
1651023150000|2022-04-27 01:32:30|468.81|466.01|468.81|466.01|468.81|466.01|468.81|466.01|0
1651023160000|2022-04-27 01:32:40|468.89|466.09|468.97|466.17|468.97|466.17|468.89|466.09|0
1651023170000|2022-04-27 01:32:50|469.13|466.33|468.97|466.17|469.13|466.33|468.97|466.17|0
1651023180000|2022-04-27 01:33:00|468.81|466.01|468.34|465.54|468.81|466.01|468.34|465.54|0
1651023190000|2022-04-27 01:33:10|468.18|465.38|468.18|465.38|468.18|465.38|468.18|465.38|0
1651023200000|2022-04-27 01:33:20|468.03|465.23|468.18|465.38|468.18|465.38|468.03|465.23|0
1651023210000|2022-04-27 01:33:30|467.95|465.15|467.71|464.91|467.95|465.15|467.56|464.76|0
1651023220000|2022-04-27 01:33:40|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1651023240000|2022-04-27 01:34:00|467.64|464.84|467.56|464.76|467.64|464.84|467.56|464.76|0
1651023250000|2022-04-27 01:34:10|467.71|464.91|467.71|464.91|467.71|464.91|467.56|464.76|0
1651023260000|2022-04-27 01:34:20|467.56|464.76|467.56|464.76|467.56|464.76|467.56|464.76|0
1651023270000|2022-04-27 01:34:30|467.64|464.84|467.64|464.84|467.64|464.84|467.64|464.84|0
1651023280000|2022-04-27 01:34:40|467.55|464.75|467.55|464.75|467.64|464.84|467.55|464.75|0
1651023290000|2022-04-27 01:34:50|466.61|463.81|465.99|463.19|466.61|463.81|465.99|463.19|0
1651023300000|2022-04-27 01:35:00|466.14|463.34|465.99|463.19|466.14|463.34|465.99|463.19|0
1651023310000|2022-04-27 01:35:10|465.91|463.11|466.93|464.13|466.93|464.13|465.91|463.11|0
1651023320000|2022-04-27 01:35:20|467.08|464.28|467.24|464.44|467.24|464.44|467.08|464.28|0
1651023330000|2022-04-27 01:35:30|467.4|464.6|467.24|464.44|467.4|464.6|467.24|464.44|0
1651023340000|2022-04-27 01:35:40|467.08|464.28|467.08|464.28|467.08|464.28|467.08|464.28|0
1651023350000|2022-04-27 01:35:50|467.24|464.44|467.17|464.37|467.24|464.44|467.17|464.37|0
1651023360000|2022-04-27 01:36:00|467.08|464.28|467.08|464.28|467.24|464.44|467.08|464.28|0
1651023370000|2022-04-27 01:36:10|466.77|463.97|466.46|463.66|466.77|463.97|466.46|463.66|0
1651023380000|2022-04-27 01:36:20|466.61|463.81|466.46|463.66|466.61|463.81|466.46|463.66|0
1651023390000|2022-04-27 01:36:30|466.61|463.81|466.61|463.81|466.61|463.81|466.54|463.74|0
1651023400000|2022-04-27 01:36:40|466.77|463.97|466.61|463.81|466.77|463.97|466.61|463.81|0
1651023410000|2022-04-27 01:36:50|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1651023420000|2022-04-27 01:37:00|467.08|464.28|466.93|464.13|467.08|464.28|466.93|464.13|0
1651023430000|2022-04-27 01:37:10|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1651023440000|2022-04-27 01:37:20|466.93|464.13|466.77|463.97|466.93|464.13|466.77|463.97|0
1651023450000|2022-04-27 01:37:30|466.61|463.81|466.93|464.13|466.93|464.13|466.61|463.81|0
1651023460000|2022-04-27 01:37:40|466.77|463.97|466.77|463.97|466.77|463.97|466.77|463.97|0
1651023470000|2022-04-27 01:37:50|466.85|464.05|466.77|463.97|466.85|464.05|466.77|463.97|0
1651023480000|2022-04-27 01:38:00|466.93|464.13|466.93|464.13|466.93|464.13|466.93|464.13|0
1651023490000|2022-04-27 01:38:10|466.77|463.97|466.77|463.97|466.93|464.13|466.77|463.97|0
1651023500000|2022-04-27 01:38:20|466.61|463.81|466.3|463.5|466.61|463.81|466.3|463.5|0
1651023510000|2022-04-27 01:38:30|466.14|463.34|466.07|463.27|466.14|463.34|466.07|463.27|0
1651023520000|2022-04-27 01:38:40|465.99|463.19|465.99|463.19|465.99|463.19|465.83|463.03|0
1651023530000|2022-04-27 01:38:50|465.91|463.11|465.67|462.87|465.91|463.11|465.67|462.87|0
1651023540000|2022-04-27 01:39:00|465.6|462.8|465.52|462.72|465.67|462.87|465.52|462.72|0
1651023550000|2022-04-27 01:39:10|465.75|462.95|465.99|463.19|465.99|463.19|465.67|462.87|0
1651023560000|2022-04-27 01:39:20|465.83|463.03|465.67|462.87|465.83|463.03|465.67|462.87|0
1651023570000|2022-04-27 01:39:30|465.6|462.8|465.2|462.4|465.6|462.8|465.2|462.4|0
1651023580000|2022-04-27 01:39:40|465.05|462.25|462.86|460.06|465.05|462.25|462.86|460.06|0
1651023590000|2022-04-27 01:39:50|463.33|460.53|462.71|459.91|463.33|460.53|462.71|459.91|0
1651023600000|2022-04-27 01:40:00|462.39|459.59|462.86|460.06|462.94|460.14|462.39|459.59|0
1651023610000|2022-04-27 01:40:10|463.02|460.22|462.86|460.06|463.02|460.22|462.7|459.9|0
1651023620000|2022-04-27 01:40:20|463.02|460.22|463.48|460.68|463.48|460.68|463.02|460.22|0
1651023630000|2022-04-27 01:40:30|463.64|460.84|463.8|461|463.8|461|463.64|460.84|0
1651023640000|2022-04-27 01:40:40|463.64|460.84|463.64|460.84|463.64|460.84|463.64|460.84|0
1651023650000|2022-04-27 01:40:50|463.57|460.77|463.33|460.53|463.64|460.84|463.33|460.53|0
1651023660000|2022-04-27 01:41:00|463.48|460.68|463.64|460.84|463.64|460.84|463.33|460.53|0
1651023670000|2022-04-27 01:41:10|463.48|460.68|463.17|460.37|463.48|460.68|463.17|460.37|0
1651023680000|2022-04-27 01:41:20|463.33|460.53|462.39|459.59|463.33|460.53|462.39|459.59|0
1651023690000|2022-04-27 01:41:30|462.7|459.9|462.86|460.06|463.02|460.22|462.7|459.9|0
1651023700000|2022-04-27 01:41:40|462.94|460.14|463.33|460.53|463.33|460.53|462.94|460.14|0
1651023710000|2022-04-27 01:41:50|463.48|460.68|463.48|460.68|463.64|460.84|463.48|460.68|0
1651023720000|2022-04-27 01:42:00|463.17|460.37|462.7|459.9|463.17|460.37|462.7|459.9|0
1651023730000|2022-04-27 01:42:10|462.24|459.44|462.86|460.06|462.86|460.06|462.24|459.44|0
1651023740000|2022-04-27 01:42:20|463.17|460.37|463.48|460.68|463.48|460.68|463.17|460.37|0
1651023750000|2022-04-27 01:42:30|463.33|460.53|463.33|460.53|463.41|460.61|463.33|460.53|0
1651023760000|2022-04-27 01:42:40|463.17|460.37|463.33|460.53|463.33|460.53|463.17|460.37|0
1651023770000|2022-04-27 01:42:50|463.48|460.68|463.64|460.84|463.72|460.92|463.48|460.68|0
1651023780000|2022-04-27 01:43:00|463.8|461|463.56|460.76|463.8|461|463.56|460.76|0
1651023790000|2022-04-27 01:43:10|463.64|460.84|463.48|460.68|463.64|460.84|463.48|460.68|0
1651023800000|2022-04-27 01:43:20|463.64|460.84|463.8|461|463.8|461|463.64|460.84|0
1651023810000|2022-04-27 01:43:30|463.88|461.08|463.95|461.15|463.95|461.15|463.72|460.92|0
1651023820000|2022-04-27 01:43:40|463.88|461.08|463.95|461.15|463.95|461.15|463.88|461.08|0
1651023830000|2022-04-27 01:43:50|464.03|461.23|463.95|461.15|464.03|461.23|463.95|461.15|0
1651023840000|2022-04-27 01:44:00|464.03|461.23|463.95|461.15|464.03|461.23|463.88|461.08|0
1651023850000|2022-04-27 01:44:10|464.03|461.23|464.26|461.46|464.26|461.46|464.03|461.23|0
1651023860000|2022-04-27 01:44:20|464.19|461.39|464.26|461.46|464.26|461.46|464.19|461.39|0
1651023870000|2022-04-27 01:44:30|464.42|461.62|464.66|461.86|464.66|461.86|464.42|461.62|0
1651023880000|2022-04-27 01:44:40|464.58|461.78|464.73|461.93|464.73|461.93|464.58|461.78|0
1651023890000|2022-04-27 01:44:50|464.58|461.78|464.73|461.93|464.73|461.93|464.58|461.78|0
1651023900000|2022-04-27 01:45:00|464.58|461.78|464.42|461.62|464.58|461.78|464.42|461.62|0
1651023910000|2022-04-27 01:45:10|464.34|461.54|464.26|461.46|464.34|461.54|464.26|461.46|0
1651023920000|2022-04-27 01:45:20|464.42|461.62|464.34|461.54|464.42|461.62|464.34|461.54|0
1651023930000|2022-04-27 01:45:30|464.42|461.62|464.58|461.78|464.58|461.78|464.42|461.62|0
1651023940000|2022-04-27 01:45:40|464.73|461.93|464.73|461.93|464.73|461.93|464.73|461.93|0
1651023950000|2022-04-27 01:45:50|464.58|461.78|464.58|461.78|464.58|461.78|464.58|461.78|0
1651023960000|2022-04-27 01:46:00|464.73|461.93|464.58|461.78|464.73|461.93|464.42|461.62|0
1651023970000|2022-04-27 01:46:10|464.81|462.01|464.42|461.62|464.89|462.09|464.42|461.62|0
1651023980000|2022-04-27 01:46:20|464.58|461.78|464.34|461.54|464.58|461.78|464.34|461.54|0
1651023990000|2022-04-27 01:46:30|464.58|461.78|464.42|461.62|464.58|461.78|464.42|461.62|0
1651024000000|2022-04-27 01:46:40|464.11|461.31|464.11|461.31|464.26|461.46|464.11|461.31|0
1651024010000|2022-04-27 01:46:50|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651024020000|2022-04-27 01:47:00|464.03|461.23|463.79|460.99|464.03|461.23|463.79|460.99|0
1651024030000|2022-04-27 01:47:10|463.88|461.08|463.95|461.15|463.95|461.15|463.88|461.08|0
1651024040000|2022-04-27 01:47:20|464.11|461.31|464.34|461.54|464.34|461.54|464.11|461.31|0
1651024050000|2022-04-27 01:47:30|464.26|461.46|464.42|461.62|464.42|461.62|464.26|461.46|0
1651024070000|2022-04-27 01:47:50|464.26|461.46|464.26|461.46|464.26|461.46|464.26|461.46|0
1651024080000|2022-04-27 01:48:00|464.11|461.31|463.64|460.84|464.11|461.31|463.64|460.84|0
1651024090000|2022-04-27 01:48:10|463.79|460.99|463.64|460.84|463.79|460.99|463.64|460.84|0
1651024100000|2022-04-27 01:48:20|463.48|460.68|463.48|460.68|463.48|460.68|463.48|460.68|0
1651024110000|2022-04-27 01:48:30|463.64|460.84|463.72|460.92|463.72|460.92|463.64|460.84|0
1651024120000|2022-04-27 01:48:40|463.79|460.99|463.64|460.84|463.79|460.99|463.64|460.84|0
1651024130000|2022-04-27 01:48:50|463.72|460.92|463.87|461.07|463.87|461.07|463.72|460.92|0
1651024140000|2022-04-27 01:49:00|463.79|460.99|463.79|460.99|463.79|460.99|463.64|460.84|0
1651024150000|2022-04-27 01:49:10|463.87|461.07|463.87|461.07|463.95|461.15|463.79|460.99|0
1651024160000|2022-04-27 01:49:20|463.79|460.99|463.95|461.15|463.95|461.15|463.79|460.99|0
1651024170000|2022-04-27 01:49:30|464.03|461.23|464.5|461.7|464.5|461.7|464.03|461.23|0
1651024180000|2022-04-27 01:49:40|465.04|462.24|464.73|461.93|465.04|462.24|464.73|461.93|0
1651024190000|2022-04-27 01:49:50|464.81|462.01|465.36|462.56|465.36|462.56|464.81|462.01|0
1651024200000|2022-04-27 01:50:00|465.51|462.71|465.67|462.87|465.67|462.87|465.2|462.4|0
1651024210000|2022-04-27 01:50:10|466.29|463.49|466.45|463.65|466.45|463.65|466.29|463.49|0
1651024220000|2022-04-27 01:50:20|466.29|463.49|466.29|463.49|466.29|463.49|466.29|463.49|0
1651024230000|2022-04-27 01:50:30|466.14|463.34|465.82|463.02|466.14|463.34|465.82|463.02|0
1651024240000|2022-04-27 01:50:40|465.98|463.18|466.06|463.26|466.06|463.26|465.98|463.18|0
1651024250000|2022-04-27 01:50:50|466.14|463.34|466.45|463.65|466.45|463.65|466.14|463.34|0
1651024260000|2022-04-27 01:51:00|466.61|463.81|466.45|463.65|466.61|463.81|466.45|463.65|0
1651024270000|2022-04-27 01:51:10|466.61|463.81|466.29|463.49|466.61|463.81|466.29|463.49|0
1651024280000|2022-04-27 01:51:20|466.14|463.34|465.98|463.18|466.14|463.34|465.98|463.18|0
1651024290000|2022-04-27 01:51:30|466.14|463.34|466.29|463.49|466.45|463.65|466.14|463.34|0
1651024310000|2022-04-27 01:51:50|466.45|463.65|466.22|463.42|466.45|463.65|466.22|463.42|0
1651024320000|2022-04-27 01:52:00|466.14|463.34|466.14|463.34|466.14|463.34|466.14|463.34|0
1651024330000|2022-04-27 01:52:10|466.22|463.42|466.45|463.65|466.45|463.65|466.22|463.42|0
1651024340000|2022-04-27 01:52:20|466.29|463.49|466.14|463.34|466.29|463.49|466.14|463.34|0
1651024350000|2022-04-27 01:52:30|465.98|463.18|465.98|463.18|465.98|463.18|465.98|463.18|0
1651024370000|2022-04-27 01:52:50|465.82|463.02|465.82|463.02|465.82|463.02|465.82|463.02|0
1651024380000|2022-04-27 01:53:00|465.75|462.95|465.75|462.95|465.75|462.95|465.51|462.71|0
1651024390000|2022-04-27 01:53:10|465.82|463.02|465.51|462.71|465.82|463.02|465.51|462.71|0
1651024400000|2022-04-27 01:53:20|465.67|462.87|465.67|462.87|465.67|462.87|465.67|462.87|0
1651024410000|2022-04-27 01:53:30|465.75|462.95|465.82|463.02|465.82|463.02|465.75|462.95|0
1651024420000|2022-04-27 01:53:40|465.75|462.95|465.75|462.95|465.82|463.02|465.75|462.95|0
1651024430000|2022-04-27 01:53:50|465.67|462.87|465.82|463.02|465.82|463.02|465.67|462.87|0
1651024440000|2022-04-27 01:54:00|466.29|463.49|466.45|463.65|466.45|463.65|466.29|463.49|0
1651024460000|2022-04-27 01:54:20|466.37|463.57|466.14|463.34|466.37|463.57|466.14|463.34|0
1651024470000|2022-04-27 01:54:30|466.45|463.65|466.61|463.81|466.61|463.81|466.37|463.57|0
1651024480000|2022-04-27 01:54:40|466.69|463.89|466.61|463.81|466.69|463.89|466.61|463.81|0
1651024490000|2022-04-27 01:54:50|466.76|463.96|466.61|463.81|466.76|463.96|466.61|463.81|0
1651024500000|2022-04-27 01:55:00|466.76|463.96|466.61|463.81|466.76|463.96|466.45|463.65|0
1651024510000|2022-04-27 01:55:10|466.53|463.73|466.29|463.49|466.53|463.73|466.29|463.49|0
1651024520000|2022-04-27 01:55:20|466.22|463.42|466.22|463.42|466.22|463.42|466.22|463.42|0
1651024530000|2022-04-27 01:55:30|466.14|463.34|466.22|463.42|466.29|463.49|466.14|463.34|0
1651024540000|2022-04-27 01:55:40|466.29|463.49|466.14|463.34|466.29|463.49|466.14|463.34|0
1651024550000|2022-04-27 01:55:50|465.98|463.18|466.06|463.26|466.14|463.34|465.98|463.18|0
1651024560000|2022-04-27 01:56:00|466.14|463.34|466.14|463.34|466.14|463.34|465.98|463.18|0
1651024570000|2022-04-27 01:56:10|466.06|463.26|466.14|463.34|466.14|463.34|466.06|463.26|0
1651024580000|2022-04-27 01:56:20|465.98|463.18|466.14|463.34|466.14|463.34|465.98|463.18|0
1651024590000|2022-04-27 01:56:30|465.98|463.18|465.82|463.02|465.98|463.18|465.82|463.02|0
1651024600000|2022-04-27 01:56:40|465.9|463.1|465.98|463.18|465.98|463.18|465.9|463.1|0
1651024610000|2022-04-27 01:56:50|465.9|463.1|466.14|463.34|466.14|463.34|465.82|463.02|0
1651024620000|2022-04-27 01:57:00|466.06|463.26|465.98|463.18|466.14|463.34|465.9|463.1|0
1651024630000|2022-04-27 01:57:10|466.06|463.26|466.29|463.49|466.29|463.49|466.06|463.26|0
1651024650000|2022-04-27 01:57:30|466.22|463.42|466.45|463.65|466.45|463.65|466.22|463.42|0
1651024660000|2022-04-27 01:57:40|466.37|463.57|466.45|463.65|466.45|463.65|466.37|463.57|0
1651024670000|2022-04-27 01:57:50|466.6|463.8|466.45|463.65|466.6|463.8|466.45|463.65|0
1651024680000|2022-04-27 01:58:00|466.53|463.73|466.45|463.65|466.53|463.73|466.29|463.49|0
1651024690000|2022-04-27 01:58:10|466.29|463.49|466.53|463.73|466.53|463.73|466.29|463.49|0
1651024700000|2022-04-27 01:58:20|466.45|463.65|466.53|463.73|466.6|463.8|466.45|463.65|0
1651024710000|2022-04-27 01:58:30|466.45|463.65|466.37|463.57|466.45|463.65|466.13|463.33|0
1651024720000|2022-04-27 01:58:40|466.29|463.49|466.29|463.49|466.29|463.49|466.22|463.42|0
1651024730000|2022-04-27 01:58:50|466.06|463.26|465.98|463.18|466.06|463.26|465.98|463.18|0
1651024740000|2022-04-27 01:59:00|466.13|463.33|466.13|463.33|466.13|463.33|466.13|463.33|0
1651024750000|2022-04-27 01:59:10|466.22|463.42|466.06|463.26|466.22|463.42|466.06|463.26|0
1651024760000|2022-04-27 01:59:20|465.98|463.18|466.13|463.33|466.13|463.33|465.98|463.18|0
1651024770000|2022-04-27 01:59:30|466.29|463.49|466.13|463.33|466.29|463.49|466.13|463.33|0
1651024780000|2022-04-27 01:59:40|466.22|463.42|466.22|463.42|466.22|463.42|466.13|463.33|0
1651024790000|2022-04-27 01:59:50|466.13|463.33|466.13|463.33|466.22|463.42|466.13|463.33|0
1651024800000|2022-04-27 02:00:00|465.98|463.18|466.29|463.49|466.29|463.49|465.98|463.18|0
1651024810000|2022-04-27 02:00:10|466.45|463.65|466.45|463.65|466.45|463.65|466.29|463.49|0
1651024820000|2022-04-27 02:00:20|466.92|464.12|467.07|464.27|467.07|464.27|466.92|464.12|0
1651024830000|2022-04-27 02:00:30|466.92|464.12|466.6|463.8|466.92|464.12|466.45|463.65|0
1651024840000|2022-04-27 02:00:40|466.84|464.04|466.6|463.8|466.84|464.04|466.6|463.8|0
1651024850000|2022-04-27 02:00:50|466.69|463.89|466.92|464.12|466.92|464.12|466.69|463.89|0
1651024860000|2022-04-27 02:01:00|467.07|464.27|467.31|464.51|467.31|464.51|467.07|464.27|0
1651024870000|2022-04-27 02:01:10|467.23|464.43|467.23|464.43|467.23|464.43|467.16|464.36|0
1651024880000|2022-04-27 02:01:20|467.16|464.36|467.23|464.43|467.23|464.43|467.16|464.36|0
1651024900000|2022-04-27 02:01:40|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1651024910000|2022-04-27 02:01:50|466.76|463.96|466.92|464.12|467|464.2|466.76|463.96|0
1651024920000|2022-04-27 02:02:00|467.07|464.27|467.07|464.27|467.07|464.27|467.07|464.27|0
1651024930000|2022-04-27 02:02:10|467.16|464.36|467.07|464.27|467.23|464.43|467.07|464.27|0
1651024940000|2022-04-27 02:02:20|467.23|464.43|467.31|464.51|467.31|464.51|467.23|464.43|0
1651024950000|2022-04-27 02:02:30|467.23|464.43|467.23|464.43|467.23|464.43|467.07|464.27|0
1651024960000|2022-04-27 02:02:40|467.31|464.51|467.07|464.27|467.39|464.59|467.07|464.27|0
1651024970000|2022-04-27 02:02:50|467.15|464.35|467.15|464.35|467.15|464.35|467.15|464.35|0
1651024980000|2022-04-27 02:03:00|467.07|464.27|467.23|464.43|467.23|464.43|467.07|464.27|0
1651024990000|2022-04-27 02:03:10|467.31|464.51|467.07|464.27|467.39|464.59|467.07|464.27|0
1651025000000|2022-04-27 02:03:20|466.92|464.12|466.92|464.12|467|464.2|466.92|464.12|0
1651025010000|2022-04-27 02:03:30|467|464.2|466.92|464.12|467|464.2|466.92|464.12|0
1651025020000|2022-04-27 02:03:40|466.76|463.96|466.76|463.96|466.76|463.96|466.76|463.96|0
1651025030000|2022-04-27 02:03:50|466.6|463.8|466.6|463.8|466.6|463.8|466.6|463.8|0
1651025040000|2022-04-27 02:04:00|466.76|463.96|467.07|464.27|467.07|464.27|466.76|463.96|0
1651025050000|2022-04-27 02:04:10|467.39|464.59|467.39|464.59|467.39|464.59|467.23|464.43|0
1651025060000|2022-04-27 02:04:20|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1651025070000|2022-04-27 02:04:30|467.23|464.43|466.92|464.12|467.23|464.43|466.92|464.12|0
1651025080000|2022-04-27 02:04:40|467.07|464.27|466.92|464.12|467.07|464.27|466.92|464.12|0
1651025090000|2022-04-27 02:04:50|466.76|463.96|466.6|463.8|466.76|463.96|466.6|463.8|0
1651025100000|2022-04-27 02:05:00|466.45|463.65|466.53|463.73|466.6|463.8|466.45|463.65|0
1651025110000|2022-04-27 02:05:10|466.6|463.8|466.6|463.8|466.76|463.96|466.53|463.73|0
1651025120000|2022-04-27 02:05:20|466.45|463.65|466.45|463.65|466.45|463.65|466.45|463.65|0
1651025130000|2022-04-27 02:05:30|466.29|463.49|466.06|463.26|466.29|463.49|465.98|463.18|0
1651025140000|2022-04-27 02:05:40|466.13|463.33|466.45|463.65|466.45|463.65|466.13|463.33|0
1651025150000|2022-04-27 02:05:50|466.37|463.57|466.45|463.65|466.6|463.8|466.37|463.57|0
1651025160000|2022-04-27 02:06:00|466.6|463.8|466.84|464.04|466.84|464.04|466.6|463.8|0
1651025170000|2022-04-27 02:06:10|466.92|464.12|466.76|463.96|466.92|464.12|466.76|463.96|0
1651025180000|2022-04-27 02:06:20|466.84|464.04|467.15|464.35|467.39|464.59|466.84|464.04|0
1651025190000|2022-04-27 02:06:30|467.23|464.43|467.15|464.35|467.23|464.43|467.15|464.35|0
1651025200000|2022-04-27 02:06:40|467.07|464.27|467.23|464.43|467.23|464.43|467.07|464.27|0
1651025210000|2022-04-27 02:06:50|467.31|464.51|467.39|464.59|467.39|464.59|467.31|464.51|0
1651025220000|2022-04-27 02:07:00|468.48|465.68|469.27|466.47|469.27|466.47|468.48|465.68|0
1651025230000|2022-04-27 02:07:10|470.06|467.26|471|468.2|471|468.2|470.06|467.26|0
1651025240000|2022-04-27 02:07:20|470.53|467.73|471|468.2|471.08|468.28|470.53|467.73|0
1651025250000|2022-04-27 02:07:30|471.08|468.28|471.47|468.67|471.47|468.67|471.08|468.28|0
1651025260000|2022-04-27 02:07:40|471.79|468.99|471.79|468.99|471.79|468.99|471.56|468.76|0
1651025270000|2022-04-27 02:07:50|471.63|468.83|471.63|468.83|471.79|468.99|471.63|468.83|0
1651025280000|2022-04-27 02:08:00|471.79|468.99|471.47|468.67|471.79|468.99|471.47|468.67|0
1651025290000|2022-04-27 02:08:10|471.32|468.52|470.84|468.04|471.32|468.52|470.84|468.04|0
1651025300000|2022-04-27 02:08:20|470.69|467.89|470.69|467.89|470.69|467.89|470.69|467.89|0
1651025310000|2022-04-27 02:08:30|470.84|468.04|470.53|467.73|470.84|468.04|470.53|467.73|0
1651025320000|2022-04-27 02:08:40|470.61|467.81|470.53|467.73|470.61|467.81|470.37|467.57|0
1651025330000|2022-04-27 02:08:50|470.69|467.89|470.84|468.04|470.84|468.04|470.69|467.89|0
1651025340000|2022-04-27 02:09:00|471.32|468.52|471.47|468.67|471.47|468.67|471.32|468.52|0
1651025350000|2022-04-27 02:09:10|471.95|469.15|471.79|468.99|471.95|469.15|471.79|468.99|0
1651025360000|2022-04-27 02:09:20|471.63|468.83|471.47|468.67|471.63|468.83|471.47|468.67|0
1651025370000|2022-04-27 02:09:30|471.79|468.99|471.79|468.99|471.87|469.07|471.79|468.99|0
1651025380000|2022-04-27 02:09:40|471.63|468.83|471.16|468.36|471.63|468.83|471.16|468.36|0
1651025390000|2022-04-27 02:09:50|471.24|468.44|470.77|467.97|471.24|468.44|470.69|467.89|0
1651025400000|2022-04-27 02:10:00|470.84|468.04|470.84|468.04|470.84|468.04|470.69|467.89|0
1651025410000|2022-04-27 02:10:10|470.77|467.97|470.37|467.57|470.77|467.97|470.37|467.57|0
1651025420000|2022-04-27 02:10:20|470.14|467.34|469.9|467.1|470.14|467.34|469.9|467.1|0
1651025430000|2022-04-27 02:10:30|469.74|466.94|469.74|466.94|469.74|466.94|469.58|466.78|0
1651025440000|2022-04-27 02:10:40|469.58|466.78|469.74|466.94|469.9|467.1|469.58|466.78|0
1651025450000|2022-04-27 02:10:50|469.11|466.31|469.11|466.31|469.27|466.47|469.11|466.31|0
1651025460000|2022-04-27 02:11:00|468.95|466.15|468.64|465.84|469.11|466.31|468.64|465.84|0
1651025470000|2022-04-27 02:11:10|468.48|465.68|468.33|465.53|468.48|465.68|468.33|465.53|0
1651025480000|2022-04-27 02:11:20|468.48|465.68|468.33|465.53|468.48|465.68|468.01|465.21|0
1651025490000|2022-04-27 02:11:30|468.09|465.29|468.25|465.45|468.25|465.45|468.01|465.21|0
1651025500000|2022-04-27 02:11:40|468.33|465.53|468.17|465.37|468.33|465.53|468.17|465.37|0
1651025520000|2022-04-27 02:12:00|468.01|465.21|467.38|464.58|468.01|465.21|467.38|464.58|0
1651025530000|2022-04-27 02:12:10|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1651025540000|2022-04-27 02:12:20|467.7|464.9|467.54|464.74|467.7|464.9|467.54|464.74|0
1651025550000|2022-04-27 02:12:30|467.23|464.43|467.54|464.74|467.54|464.74|467.23|464.43|0
1651025560000|2022-04-27 02:12:40|467.62|464.82|467.54|464.74|467.7|464.9|467.54|464.74|0
1651025570000|2022-04-27 02:12:50|467.7|464.9|467.7|464.9|467.7|464.9|467.62|464.82|0
1651025580000|2022-04-27 02:13:00|467.54|464.74|467.23|464.43|467.54|464.74|467.23|464.43|0
1651025590000|2022-04-27 02:13:10|467.38|464.58|467.23|464.43|467.38|464.58|467.23|464.43|0
1651025610000|2022-04-27 02:13:30|467.07|464.27|467.23|464.43|467.23|464.43|467.07|464.27|0
1651025620000|2022-04-27 02:13:40|467.38|464.58|467.23|464.43|467.38|464.58|467.23|464.43|0
1651025630000|2022-04-27 02:13:50|467.38|464.58|467.31|464.51|467.38|464.58|467.31|464.51|0
1651025640000|2022-04-27 02:14:00|467.23|464.43|467.31|464.51|467.31|464.51|467.23|464.43|0
1651025650000|2022-04-27 02:14:10|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1651025670000|2022-04-27 02:14:30|467.7|464.9|467.7|464.9|467.7|464.9|467.62|464.82|0
1651025680000|2022-04-27 02:14:40|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1651025690000|2022-04-27 02:14:50|467.23|464.43|467.23|464.43|467.23|464.43|467.07|464.27|0
1651025700000|2022-04-27 02:15:00|467.54|464.74|467.54|464.74|467.54|464.74|467.54|464.74|0
1651025710000|2022-04-27 02:15:10|468.01|465.21|468.48|465.68|468.48|465.68|468.01|465.21|0
1651025720000|2022-04-27 02:15:20|468.64|465.84|468.32|465.52|468.64|465.84|468.32|465.52|0
1651025730000|2022-04-27 02:15:30|468.17|465.37|468.17|465.37|468.32|465.52|468.17|465.37|0
1651025740000|2022-04-27 02:15:40|468.01|465.21|468.01|465.21|468.09|465.29|468.01|465.21|0
1651025750000|2022-04-27 02:15:50|467.7|464.9|467.54|464.74|467.7|464.9|467.54|464.74|0
1651025760000|2022-04-27 02:16:00|467.38|464.58|467.54|464.74|467.54|464.74|467.38|464.58|0
1651025770000|2022-04-27 02:16:10|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1651025780000|2022-04-27 02:16:20|467.54|464.74|467.54|464.74|467.54|464.74|467.38|464.58|0
1651025790000|2022-04-27 02:16:30|467.46|464.66|467.85|465.05|467.85|465.05|467.46|464.66|0
1651025800000|2022-04-27 02:16:40|467.7|464.9|467.93|465.13|467.93|465.13|467.7|464.9|0
1651025810000|2022-04-27 02:16:50|468.01|465.21|467.93|465.13|468.01|465.21|467.93|465.13|0
1651025820000|2022-04-27 02:17:00|467.7|464.9|467.54|464.74|467.7|464.9|467.54|464.74|0
1651025830000|2022-04-27 02:17:10|467.69|464.89|467.54|464.74|467.69|464.89|467.54|464.74|0
1651025840000|2022-04-27 02:17:20|467.38|464.58|467.38|464.58|467.38|464.58|467.38|464.58|0
1651025850000|2022-04-27 02:17:30|467.46|464.66|467.22|464.42|467.46|464.66|467.22|464.42|0
1651025860000|2022-04-27 02:17:40|467.31|464.51|467.54|464.74|467.54|464.74|467.31|464.51|0
1651025870000|2022-04-27 02:17:50|467.22|464.42|467.31|464.51|467.38|464.58|467.22|464.42|0
1651025880000|2022-04-27 02:18:00|467.22|464.42|467.38|464.58|467.38|464.58|467.22|464.42|0
1651025890000|2022-04-27 02:18:10|467.69|464.89|467.38|464.58|467.69|464.89|467.38|464.58|0
1651025900000|2022-04-27 02:18:20|467.31|464.51|467.31|464.51|467.31|464.51|467.31|464.51|0
1651025910000|2022-04-27 02:18:30|467.22|464.42|467.38|464.58|467.38|464.58|467.22|464.42|0
1651025920000|2022-04-27 02:18:40|467.22|464.42|467.31|464.51|467.31|464.51|467.22|464.42|0
1651025930000|2022-04-27 02:18:50|467.22|464.42|467.22|464.42|467.22|464.42|467.22|464.42|0
1651025940000|2022-04-27 02:19:00|467.31|464.51|467.07|464.27|467.31|464.51|467.07|464.27|0
1651025950000|2022-04-27 02:19:10|466.99|464.19|467.38|464.58|467.38|464.58|466.99|464.19|0
1651025960000|2022-04-27 02:19:20|467.54|464.74|467.46|464.66|467.54|464.74|467.46|464.66|0
1651025970000|2022-04-27 02:19:30|467.54|464.74|467.46|464.66|467.85|465.05|467.46|464.66|0
1651025980000|2022-04-27 02:19:40|467.54|464.74|467.38|464.58|467.54|464.74|467.38|464.58|0
1651025990000|2022-04-27 02:19:50|467.54|464.74|467.38|464.58|467.54|464.74|467.38|464.58|0
1651026000000|2022-04-27 02:20:00|467.3|464.5|467.38|464.58|467.38|464.58|467.3|464.5|0
1651026020000|2022-04-27 02:20:20|467.3|464.5|467.38|464.58|467.38|464.58|467.3|464.5|0
1651026030000|2022-04-27 02:20:30|467.3|464.5|467.3|464.5|467.3|464.5|467.3|464.5|0
1651026040000|2022-04-27 02:20:40|467.38|464.58|467.69|464.89|467.69|464.89|467.38|464.58|0
1651026050000|2022-04-27 02:20:50|467.62|464.82|467.69|464.89|467.69|464.89|467.62|464.82|0
1651026060000|2022-04-27 02:21:00|467.85|465.05|468.01|465.21|468.01|465.21|467.85|465.05|0
1651026070000|2022-04-27 02:21:10|468.79|465.99|468.32|465.52|468.79|465.99|468.32|465.52|0
1651026080000|2022-04-27 02:21:20|468.16|465.36|468.16|465.36|468.25|465.45|468.16|465.36|0
1651026090000|2022-04-27 02:21:30|468.32|465.52|468.64|465.84|468.64|465.84|468.32|465.52|0
1651026100000|2022-04-27 02:21:40|468.79|465.99|468.79|465.99|468.79|465.99|468.64|465.84|0
1651026110000|2022-04-27 02:21:50|468.64|465.84|468.64|465.84|468.64|465.84|468.64|465.84|0
1651026120000|2022-04-27 02:22:00|468.4|465.6|468.32|465.52|468.48|465.68|468.32|465.52|0
1651026130000|2022-04-27 02:22:10|468.25|465.45|468.32|465.52|468.32|465.52|468.25|465.45|0
1651026140000|2022-04-27 02:22:20|468.25|465.45|467.54|464.74|468.25|465.45|467.54|464.74|0
1651026160000|2022-04-27 02:22:40|467.22|464.42|466.91|464.11|467.22|464.42|466.91|464.11|0
1651026170000|2022-04-27 02:22:50|467.07|464.27|466.91|464.11|467.07|464.27|466.91|464.11|0
1651026180000|2022-04-27 02:23:00|466.75|463.95|466.44|463.64|466.75|463.95|466.44|463.64|0
1651026190000|2022-04-27 02:23:10|466.59|463.79|467.07|464.27|467.07|464.27|466.59|463.79|0
1651026200000|2022-04-27 02:23:20|466.91|464.11|466.99|464.19|466.99|464.19|466.91|464.11|0
1651026210000|2022-04-27 02:23:30|466.91|464.11|466.99|464.19|467.06|464.26|466.91|464.11|0
1651026220000|2022-04-27 02:23:40|467.06|464.26|467.38|464.58|467.54|464.74|467.06|464.26|0
1651026230000|2022-04-27 02:23:50|467.54|464.74|467.3|464.5|467.54|464.74|467.3|464.5|0
1651026240000|2022-04-27 02:24:00|467.38|464.58|467.69|464.89|467.69|464.89|467.38|464.58|0
1651026250000|2022-04-27 02:24:10|467.85|465.05|467.85|465.05|468.01|465.21|467.85|465.05|0
1651026260000|2022-04-27 02:24:20|468.01|465.21|467.85|465.05|468.01|465.21|467.85|465.05|0
1651026270000|2022-04-27 02:24:30|468.01|465.21|468.01|465.21|468.01|465.21|467.85|465.05|0
1651026280000|2022-04-27 02:24:40|468.16|465.36|468.01|465.21|468.16|465.36|468.01|465.21|0
1651026290000|2022-04-27 02:24:50|467.85|465.05|467.85|465.05|467.85|465.05|467.85|465.05|0
1651026300000|2022-04-27 02:25:00|468.01|465.21|467.69|464.89|468.01|465.21|467.69|464.89|0
1651026310000|2022-04-27 02:25:10|467.77|464.97|467.77|464.97|467.77|464.97|467.77|464.97|0
1651026320000|2022-04-27 02:25:20|467.85|465.05|467.69|464.89|467.85|465.05|467.69|464.89|0
1651026330000|2022-04-27 02:25:30|467.77|464.97|467.77|464.97|468.01|465.21|467.77|464.97|0
1651026340000|2022-04-27 02:25:40|467.69|464.89|468.01|465.21|468.01|465.21|467.69|464.89|0
1651026350000|2022-04-27 02:25:50|468.09|465.29|468.48|465.68|468.48|465.68|468.09|465.29|0
1651026360000|2022-04-27 02:26:00|468.63|465.83|468.48|465.68|468.63|465.83|468.32|465.52|0
1651026370000|2022-04-27 02:26:10|468.56|465.76|468.32|465.52|468.56|465.76|468.32|465.52|0
1651026380000|2022-04-27 02:26:20|468.48|465.68|468.63|465.83|468.63|465.83|468.48|465.68|0
1651026400000|2022-04-27 02:26:40|468.32|465.52|468.24|465.44|468.4|465.6|468.24|465.44|0
1651026410000|2022-04-27 02:26:50|468.32|465.52|468.32|465.52|468.4|465.6|468.32|465.52|0
1651026420000|2022-04-27 02:27:00|468.16|465.36|468.24|465.44|468.32|465.52|468.16|465.36|0
1651026430000|2022-04-27 02:27:10|468.16|465.36|467.93|465.13|468.16|465.36|467.93|465.13|0
1651026440000|2022-04-27 02:27:20|467.85|465.05|467.85|465.05|467.93|465.13|467.85|465.05|0
1651026450000|2022-04-27 02:27:30|466.75|463.95|466.59|463.79|467.06|464.26|466.59|463.79|0
1651026460000|2022-04-27 02:27:40|466.75|463.95|466.91|464.11|466.91|464.11|466.44|463.64|0
1651026470000|2022-04-27 02:27:50|467.38|464.58|466.91|464.11|467.38|464.58|466.91|464.11|0
1651026480000|2022-04-27 02:28:00|466.75|463.95|466.75|463.95|466.75|463.95|466.67|463.87|0
1651026490000|2022-04-27 02:28:10|466.91|464.11|467.06|464.26|467.06|464.26|466.91|464.11|0
1651026500000|2022-04-27 02:28:20|467.14|464.34|467.38|464.58|467.38|464.58|467.14|464.34|0
1651026510000|2022-04-27 02:28:30|467.3|464.5|467.46|464.66|467.46|464.66|467.3|464.5|0
1651026520000|2022-04-27 02:28:40|467.62|464.82|467.53|464.73|467.62|464.82|467.38|464.58|0
1651026530000|2022-04-27 02:28:50|467.38|464.58|467.22|464.42|467.38|464.58|467.14|464.34|0
1651026540000|2022-04-27 02:29:00|467.3|464.5|467.22|464.42|467.38|464.58|467.22|464.42|0
1651026550000|2022-04-27 02:29:10|467.14|464.34|466.67|463.87|467.14|464.34|466.67|463.87|0
1651026560000|2022-04-27 02:29:20|466.75|463.95|466.44|463.64|466.75|463.95|466.44|463.64|0
1651026570000|2022-04-27 02:29:30|466.59|463.79|466.99|464.19|467.06|464.26|466.59|463.79|0
1651026580000|2022-04-27 02:29:40|466.91|464.11|466.91|464.11|466.91|464.11|466.91|464.11|0
1651026590000|2022-04-27 02:29:50|466.83|464.03|466.44|463.64|466.83|464.03|466.44|463.64|0
1651026600000|2022-04-27 02:30:00|466.28|463.48|465.97|463.17|466.44|463.64|465.97|463.17|0
1651026610000|2022-04-27 02:30:10|465.89|463.09|465.81|463.01|465.89|463.09|465.81|463.01|0
1651026620000|2022-04-27 02:30:20|466.12|463.32|466.44|463.64|466.59|463.79|466.12|463.32|0
1651026630000|2022-04-27 02:30:30|466.52|463.72|466.52|463.72|466.59|463.79|466.44|463.64|0
1651026640000|2022-04-27 02:30:40|466.67|463.87|466.91|464.11|466.91|464.11|466.67|463.87|0
1651026660000|2022-04-27 02:31:00|466.99|464.19|467.14|464.34|467.22|464.42|466.99|464.19|0
1651026670000|2022-04-27 02:31:10|467.06|464.26|467.53|464.73|467.53|464.73|467.06|464.26|0
1651026680000|2022-04-27 02:31:20|467.38|464.58|467.22|464.42|467.53|464.73|467.22|464.42|0
1651026690000|2022-04-27 02:31:30|467.14|464.34|467.06|464.26|467.22|464.42|467.06|464.26|0
1651026700000|2022-04-27 02:31:40|467.14|464.34|467.06|464.26|467.14|464.34|467.06|464.26|0
1651026710000|2022-04-27 02:31:50|466.9|464.1|467.06|464.26|467.06|464.26|466.9|464.1|0
1651026720000|2022-04-27 02:32:00|467.38|464.58|466.9|464.1|467.46|464.66|466.9|464.1|0
1651026730000|2022-04-27 02:32:10|466.75|463.95|466.9|464.1|467.06|464.26|466.75|463.95|0
1651026740000|2022-04-27 02:32:20|466.99|464.19|466.75|463.95|466.99|464.19|466.75|463.95|0
1651026750000|2022-04-27 02:32:30|466.52|463.72|466.52|463.72|466.59|463.79|466.52|463.72|0
1651026760000|2022-04-27 02:32:40|466.59|463.79|466.59|463.79|466.59|463.79|466.59|463.79|0
1651026770000|2022-04-27 02:32:50|466.52|463.72|466.59|463.79|466.59|463.79|466.52|463.72|0
1651026780000|2022-04-27 02:33:00|466.67|463.87|466.75|463.95|466.75|463.95|466.67|463.87|0
1651026790000|2022-04-27 02:33:10|466.67|463.87|467.14|464.34|467.14|464.34|466.67|463.87|0
1651026800000|2022-04-27 02:33:20|467.46|464.66|467.53|464.73|467.53|464.73|467.46|464.66|0
1651026810000|2022-04-27 02:33:30|467.46|464.66|467.22|464.42|467.46|464.66|467.14|464.34|0
1651026820000|2022-04-27 02:33:40|467.14|464.34|467.22|464.42|467.22|464.42|467.14|464.34|0
1651026830000|2022-04-27 02:33:50|467.14|464.34|466.99|464.19|467.3|464.5|466.99|464.19|0
1651026840000|2022-04-27 02:34:00|466.9|464.1|466.99|464.19|466.99|464.19|466.9|464.1|0
1651026850000|2022-04-27 02:34:10|467.06|464.26|467.06|464.26|467.14|464.34|467.06|464.26|0
1651026860000|2022-04-27 02:34:20|466.99|464.19|466.9|464.1|466.99|464.19|466.83|464.03|0
1651026870000|2022-04-27 02:34:30|467.06|464.26|466.59|463.79|467.06|464.26|466.59|463.79|0
1651026880000|2022-04-27 02:34:40|466.67|463.87|466.99|464.19|466.99|464.19|466.67|463.87|0
1651026890000|2022-04-27 02:34:50|466.59|463.79|466.75|463.95|466.75|463.95|466.59|463.79|0
1651026900000|2022-04-27 02:35:00|466.9|464.1|467.06|464.26|467.06|464.26|466.9|464.1|0
1651026910000|2022-04-27 02:35:10|466.99|464.19|466.9|464.1|466.99|464.19|466.9|464.1|0
1651026920000|2022-04-27 02:35:20|466.98|464.18|466.98|464.18|466.98|464.18|466.9|464.1|0
1651026930000|2022-04-27 02:35:30|466.9|464.1|466.9|464.1|466.9|464.1|466.83|464.03|0
1651026940000|2022-04-27 02:35:40|467.22|464.42|467.14|464.34|467.22|464.42|467.14|464.34|0
1651026950000|2022-04-27 02:35:50|467.06|464.26|467.22|464.42|467.22|464.42|467.06|464.26|0
1651026960000|2022-04-27 02:36:00|467.37|464.57|467.69|464.89|467.69|464.89|467.37|464.57|0
1651026970000|2022-04-27 02:36:10|467.77|464.97|468.08|465.28|468.08|465.28|467.77|464.97|0
1651026980000|2022-04-27 02:36:20|468|465.2|467.93|465.13|468.16|465.36|467.93|465.13|0
1651026990000|2022-04-27 02:36:30|467.84|465.04|468|465.2|468|465.2|467.84|465.04|0
1651027000000|2022-04-27 02:36:40|467.93|465.13|467.84|465.04|467.93|465.13|467.69|464.89|0
1651027010000|2022-04-27 02:36:50|467.93|465.13|468.08|465.28|468.08|465.28|467.84|465.04|0
1651027020000|2022-04-27 02:37:00|468|465.2|467.69|464.89|468|465.2|467.69|464.89|0
1651027030000|2022-04-27 02:37:10|467.77|464.97|467.84|465.04|467.84|465.04|467.77|464.97|0
1651027040000|2022-04-27 02:37:20|467.69|464.89|467.84|465.04|467.84|465.04|467.69|464.89|0
1651027050000|2022-04-27 02:37:30|467.69|464.89|467.69|464.89|467.69|464.89|467.69|464.89|0
1651027060000|2022-04-27 02:37:40|467.84|465.04|467.69|464.89|467.84|465.04|467.69|464.89|0
1651027070000|2022-04-27 02:37:50|467.61|464.81|467.69|464.89|468|465.2|467.61|464.81|0
1651027080000|2022-04-27 02:38:00|467.53|464.73|467.53|464.73|467.53|464.73|467.53|464.73|0
1651027090000|2022-04-27 02:38:10|467.37|464.57|466.75|463.95|467.37|464.57|466.75|463.95|0
1651027100000|2022-04-27 02:38:20|466.83|464.03|466.59|463.79|466.9|464.1|466.59|463.79|0
1651027120000|2022-04-27 02:38:40|466.67|463.87|466.9|464.1|466.9|464.1|466.67|463.87|0
1651027130000|2022-04-27 02:38:50|467.06|464.26|467.06|464.26|467.06|464.26|467.06|464.26|0
1651027140000|2022-04-27 02:39:00|467.22|464.42|467.37|464.57|467.37|464.57|467.22|464.42|0
1651027150000|2022-04-27 02:39:10|467.14|464.34|467.06|464.26|467.14|464.34|466.98|464.18|0
1651027160000|2022-04-27 02:39:20|466.98|464.18|466.9|464.1|467.06|464.26|466.9|464.1|0
1651027170000|2022-04-27 02:39:30|466.98|464.18|466.59|463.79|466.98|464.18|466.59|463.79|0
1651027180000|2022-04-27 02:39:40|466.74|463.94|466.74|463.94|466.74|463.94|466.74|463.94|0
1651027190000|2022-04-27 02:39:50|466.67|463.87|466.51|463.71|466.67|463.87|466.43|463.63|0
1651027200000|2022-04-27 02:40:00|466.27|463.47|466.12|463.32|466.27|463.47|466.04|463.24|0
1651027210000|2022-04-27 02:40:10|465.96|463.16|466.12|463.32|466.12|463.32|465.96|463.16|0
1651027220000|2022-04-27 02:40:20|466.04|463.24|466.12|463.32|466.12|463.32|466.04|463.24|0
1651027230000|2022-04-27 02:40:30|465.49|462.69|466.12|463.32|466.27|463.47|465.49|462.69|0
1651027240000|2022-04-27 02:40:40|465.96|463.16|466.27|463.47|466.27|463.47|465.96|463.16|0
1651027250000|2022-04-27 02:40:50|466.12|463.32|466.2|463.4|466.27|463.47|466.12|463.32|0
1651027260000|2022-04-27 02:41:00|466.12|463.32|464.55|461.75|466.12|463.32|464.55|461.75|0
1651027270000|2022-04-27 02:41:10|464.71|461.91|464.32|461.52|464.71|461.91|464.24|461.44|0
1651027280000|2022-04-27 02:41:20|464.17|461.37|464.08|461.28|464.17|461.37|464.01|461.21|0
1651027290000|2022-04-27 02:41:30|464.01|461.21|464.24|461.44|464.24|461.44|464.01|461.21|0
1651027300000|2022-04-27 02:41:40|464.4|461.6|464.71|461.91|464.87|462.07|464.4|461.6|0
1651027310000|2022-04-27 02:41:50|464.48|461.68|464.24|461.44|464.55|461.75|464.24|461.44|0
1651027320000|2022-04-27 02:42:00|464.32|461.52|464.71|461.91|464.71|461.91|464.32|461.52|0
1651027330000|2022-04-27 02:42:10|464.87|462.07|464.63|461.83|464.87|462.07|464.55|461.75|0
1651027340000|2022-04-27 02:42:20|464.71|461.91|464.71|461.91|464.79|461.99|464.71|461.91|0
1651027350000|2022-04-27 02:42:30|464.87|462.07|465.26|462.46|465.26|462.46|464.87|462.07|0
1651027360000|2022-04-27 02:42:40|465.02|462.22|465.1|462.3|465.18|462.38|465.02|462.22|0
1651027370000|2022-04-27 02:42:50|465.02|462.22|464.95|462.15|465.02|462.22|464.95|462.15|0
1651027380000|2022-04-27 02:43:00|464.87|462.07|464.71|461.91|465.02|462.22|464.71|461.91|0
1651027390000|2022-04-27 02:43:10|464.87|462.07|464.87|462.07|465.02|462.22|464.79|461.99|0
1651027400000|2022-04-27 02:43:20|464.79|461.99|464.87|462.07|464.87|462.07|464.79|461.99|0
1651027410000|2022-04-27 02:43:30|464.95|462.15|465.26|462.46|465.26|462.46|464.95|462.15|0
1651027420000|2022-04-27 02:43:40|464.71|461.91|464.79|461.99|464.79|461.99|464.71|461.91|0
1651027430000|2022-04-27 02:43:50|464.55|461.75|464.48|461.68|464.55|461.75|464.48|461.68|0
1651027440000|2022-04-27 02:44:00|464.4|461.6|463.93|461.13|464.4|461.6|463.93|461.13|0
1651027450000|2022-04-27 02:44:10|463.46|460.66|463.54|460.74|463.62|460.82|463.46|460.66|0
1651027460000|2022-04-27 02:44:20|463.46|460.66|463.93|461.13|463.93|461.13|463.46|460.66|0
1651027470000|2022-04-27 02:44:30|464.08|461.28|463.61|460.81|464.16|461.36|463.61|460.81|0
1651027480000|2022-04-27 02:44:40|463.46|460.66|463.23|460.43|463.46|460.66|463.23|460.43|0
1651027490000|2022-04-27 02:44:50|463.15|460.35|463.15|460.35|463.15|460.35|462.99|460.19|0
1651027500000|2022-04-27 02:45:00|463.3|460.5|463.61|460.81|463.61|460.81|463.3|460.5|0
1651027510000|2022-04-27 02:45:10|463.46|460.66|463.85|461.05|463.85|461.05|463.46|460.66|0
1651027520000|2022-04-27 02:45:20|464.08|461.28|463.93|461.13|464.08|461.28|463.93|461.13|0
1651027530000|2022-04-27 02:45:30|464.08|461.28|464.08|461.28|464.24|461.44|464.08|461.28|0
1651027540000|2022-04-27 02:45:40|463.93|461.13|464.08|461.28|464.08|461.28|463.93|461.13|0
1651027550000|2022-04-27 02:45:50|464.01|461.21|464.08|461.28|464.08|461.28|464.01|461.21|0
1651027560000|2022-04-27 02:46:00|464.24|461.44|464.08|461.28|464.24|461.44|464.08|461.28|0
1651027570000|2022-04-27 02:46:10|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1651027580000|2022-04-27 02:46:20|464.32|461.52|464.24|461.44|464.32|461.52|464.24|461.44|0
1651027590000|2022-04-27 02:46:30|464.08|461.28|464.08|461.28|464.24|461.44|464.08|461.28|0
1651027610000|2022-04-27 02:46:50|464.01|461.21|464.16|461.36|464.16|461.36|463.93|461.13|0
1651027620000|2022-04-27 02:47:00|464.08|461.28|464.55|461.75|464.55|461.75|464.08|461.28|0
1651027630000|2022-04-27 02:47:10|464.63|461.83|464.71|461.91|464.71|461.91|464.63|461.83|0
1651027640000|2022-04-27 02:47:20|464.55|461.75|464.71|461.91|464.71|461.91|464.55|461.75|0
1651027650000|2022-04-27 02:47:30|464.55|461.75|464.55|461.75|464.71|461.91|464.55|461.75|0
1651027660000|2022-04-27 02:47:40|464.48|461.68|464.86|462.06|464.86|462.06|464.48|461.68|0
1651027670000|2022-04-27 02:47:50|464.94|462.14|464.94|462.14|464.94|462.14|464.94|462.14|0
1651027680000|2022-04-27 02:48:00|465.02|462.22|465.1|462.3|465.18|462.38|465.02|462.22|0
1651027690000|2022-04-27 02:48:10|465.18|462.38|465.26|462.46|465.26|462.46|465.18|462.38|0
1651027700000|2022-04-27 02:48:20|465.18|462.38|465.33|462.53|465.33|462.53|465.18|462.38|0
1651027720000|2022-04-27 02:48:40|465.18|462.38|465.33|462.53|465.33|462.53|465.18|462.38|0
1651027740000|2022-04-27 02:49:00|465.26|462.46|465.18|462.38|465.33|462.53|465.18|462.38|0
1651027750000|2022-04-27 02:49:10|465.26|462.46|465.18|462.38|465.26|462.46|465.18|462.38|0
1651027760000|2022-04-27 02:49:20|465.26|462.46|465.02|462.22|465.26|462.46|465.02|462.22|0
1651027770000|2022-04-27 02:49:30|465.1|462.3|465.1|462.3|465.1|462.3|465.02|462.22|0
1651027780000|2022-04-27 02:49:40|465.02|462.22|464.24|461.44|465.02|462.22|464.24|461.44|0
1651027790000|2022-04-27 02:49:50|464.39|461.59|463.77|460.97|464.39|461.59|463.77|460.97|0
1651027800000|2022-04-27 02:50:00|463.61|460.81|463.92|461.12|463.92|461.12|463.61|460.81|0
1651027810000|2022-04-27 02:50:10|464.08|461.28|464.55|461.75|464.55|461.75|464.08|461.28|0
1651027820000|2022-04-27 02:50:20|464.71|461.91|464.55|461.75|464.71|461.91|464.55|461.75|0
1651027830000|2022-04-27 02:50:30|464.47|461.67|464.39|461.59|464.47|461.67|464.39|461.59|0
1651027840000|2022-04-27 02:50:40|464.55|461.75|464.39|461.59|464.55|461.75|464.39|461.59|0
1651027850000|2022-04-27 02:50:50|464.16|461.36|464.16|461.36|464.16|461.36|464.16|461.36|0
1651027860000|2022-04-27 02:51:00|464.24|461.44|464.24|461.44|464.24|461.44|464.24|461.44|0
1651027870000|2022-04-27 02:51:10|464.32|461.52|463.92|461.12|464.32|461.52|463.92|461.12|0
1651027880000|2022-04-27 02:51:20|463.69|460.89|463.77|460.97|463.77|460.97|463.61|460.81|0
1651027890000|2022-04-27 02:51:30|463.46|460.66|463.3|460.5|463.46|460.66|463.23|460.43|0
1651027900000|2022-04-27 02:51:40|462.83|460.03|463.07|460.27|463.07|460.27|462.83|460.03|0
1651027910000|2022-04-27 02:51:50|462.99|460.19|462.76|459.96|462.99|460.19|462.76|459.96|0
1651027920000|2022-04-27 02:52:00|462.68|459.88|462.52|459.72|462.68|459.88|462.52|459.72|0
1651027930000|2022-04-27 02:52:10|462.36|459.56|462.99|460.19|462.99|460.19|462.36|459.56|0
1651027940000|2022-04-27 02:52:20|463.14|460.34|462.99|460.19|463.14|460.34|462.99|460.19|0
1651027950000|2022-04-27 02:52:30|462.68|459.88|462.36|459.56|462.68|459.88|462.36|459.56|0
1651027960000|2022-04-27 02:52:40|462.21|459.41|462.21|459.41|462.21|459.41|462.21|459.41|0
1651027970000|2022-04-27 02:52:50|462.05|459.25|462.05|459.25|462.21|459.41|462.05|459.25|0
1651027980000|2022-04-27 02:53:00|461.74|458.94|461.74|458.94|461.9|459.1|461.74|458.94|0
1651027990000|2022-04-27 02:53:10|461.9|459.1|461.9|459.1|461.9|459.1|461.82|459.02|0
1651028000000|2022-04-27 02:53:20|461.74|458.94|462.21|459.41|462.21|459.41|461.74|458.94|0
1651028010000|2022-04-27 02:53:30|462.13|459.33|462.05|459.25|462.13|459.33|462.05|459.25|0
1651028020000|2022-04-27 02:53:40|462.21|459.41|462.21|459.41|462.36|459.56|462.05|459.25|0
1651028030000|2022-04-27 02:53:50|461.59|458.79|461.59|458.79|461.74|458.94|461.59|458.79|0
1651028040000|2022-04-27 02:54:00|461.74|458.94|461.43|458.63|461.74|458.94|461.43|458.63|0
1651028050000|2022-04-27 02:54:10|460.65|457.85|460.19|457.39|460.65|457.85|460.19|457.39|0
1651028060000|2022-04-27 02:54:20|460.5|457.7|460.89|458.09|460.89|458.09|460.5|457.7|0
1651028070000|2022-04-27 02:54:30|461.04|458.24|461.27|458.47|461.27|458.47|460.96|458.16|0
1651028080000|2022-04-27 02:54:40|461.2|458.4|461.12|458.32|461.2|458.4|461.12|458.32|0
1651028090000|2022-04-27 02:54:50|461.04|458.24|461.2|458.4|461.27|458.47|461.04|458.24|0
1651028100000|2022-04-27 02:55:00|461.12|458.32|461.58|458.78|461.58|458.78|461.12|458.32|0
1651028110000|2022-04-27 02:55:10|462.05|459.25|461.98|459.18|462.21|459.41|461.98|459.18|0
1651028120000|2022-04-27 02:55:20|462.05|459.25|462.21|459.41|462.21|459.41|462.05|459.25|0
1651028130000|2022-04-27 02:55:30|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1651028140000|2022-04-27 02:55:40|462.21|459.41|462.21|459.41|462.36|459.56|462.21|459.41|0
1651028150000|2022-04-27 02:55:50|462.05|459.25|461.9|459.1|462.05|459.25|461.9|459.1|0
1651028160000|2022-04-27 02:56:00|461.74|458.94|461.58|458.78|461.74|458.94|461.58|458.78|0
1651028170000|2022-04-27 02:56:10|461.43|458.63|461.58|458.78|461.67|458.87|461.43|458.63|0
1651028180000|2022-04-27 02:56:20|461.51|458.71|461.58|458.78|461.58|458.78|461.51|458.71|0
1651028190000|2022-04-27 02:56:30|461.51|458.71|460.96|458.16|461.51|458.71|460.96|458.16|0
1651028200000|2022-04-27 02:56:40|460.89|458.09|460.58|457.78|460.89|458.09|460.58|457.78|0
1651028210000|2022-04-27 02:56:50|460.65|457.85|461.12|458.32|461.12|458.32|460.65|457.85|0
1651028220000|2022-04-27 02:57:00|461.2|458.4|460.81|458.01|461.2|458.4|460.81|458.01|0
1651028240000|2022-04-27 02:57:20|460.65|457.85|460.65|457.85|460.65|457.85|460.5|457.7|0
1651028250000|2022-04-27 02:57:30|460.81|458.01|461.35|458.55|461.35|458.55|460.81|458.01|0
1651028260000|2022-04-27 02:57:40|461.43|458.63|461.74|458.94|461.82|459.02|461.43|458.63|0
1651028270000|2022-04-27 02:57:50|461.66|458.86|461.58|458.78|461.66|458.86|461.43|458.63|0
1651028280000|2022-04-27 02:58:00|461.43|458.63|461.58|458.78|461.58|458.78|461.43|458.63|0
1651028290000|2022-04-27 02:58:10|461.27|458.47|461.12|458.32|461.27|458.47|461.12|458.32|0
1651028300000|2022-04-27 02:58:20|461.27|458.47|461.43|458.63|461.43|458.63|461.27|458.47|0
1651028310000|2022-04-27 02:58:30|461.35|458.55|461.12|458.32|461.43|458.63|461.12|458.32|0
1651028320000|2022-04-27 02:58:40|461.58|458.78|461.74|458.94|461.74|458.94|461.58|458.78|0
1651028330000|2022-04-27 02:58:50|462.05|459.25|461.58|458.78|462.05|459.25|461.43|458.63|0
1651028340000|2022-04-27 02:59:00|461.27|458.47|461.43|458.63|461.43|458.63|461.27|458.47|0
1651028350000|2022-04-27 02:59:10|461.27|458.47|461.12|458.32|461.27|458.47|461.12|458.32|0
1651028360000|2022-04-27 02:59:20|461.2|458.4|460.96|458.16|461.2|458.4|460.96|458.16|0
1651028370000|2022-04-27 02:59:30|461.04|458.24|461.12|458.32|461.12|458.32|460.96|458.16|0
1651028390000|2022-04-27 02:59:50|460.96|458.16|460.96|458.16|460.96|458.16|460.89|458.09|0
1651028400000|2022-04-27 03:00:00|460.89|458.09|460.96|458.16|460.96|458.16|460.89|458.09|0
1651028410000|2022-04-27 03:00:10|461.12|458.32|460.65|457.85|461.12|458.32|460.65|457.85|0
1651028420000|2022-04-27 03:00:20|460.73|457.93|461.12|458.32|461.12|458.32|460.73|457.93|0
1651028440000|2022-04-27 03:00:40|461.2|458.4|461.43|458.63|461.43|458.63|461.2|458.4|0
1651028450000|2022-04-27 03:00:50|461.35|458.55|461.12|458.32|461.35|458.55|461.12|458.32|0
1651028460000|2022-04-27 03:01:00|461.2|458.4|461.43|458.63|461.43|458.63|461.2|458.4|0
1651028470000|2022-04-27 03:01:10|461.27|458.47|461.12|458.32|461.27|458.47|461.12|458.32|0
1651028480000|2022-04-27 03:01:20|461.2|458.4|460.8|458|461.2|458.4|460.8|458|0
1651028490000|2022-04-27 03:01:30|460.57|457.77|460.49|457.69|460.57|457.77|460.49|457.69|0
1651028500000|2022-04-27 03:01:40|460.8|458|461.27|458.47|461.27|458.47|460.8|458|0
1651028510000|2022-04-27 03:01:50|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1651028520000|2022-04-27 03:02:00|461.43|458.63|461.58|458.78|461.58|458.78|461.43|458.63|0
1651028530000|2022-04-27 03:02:10|461.66|458.86|461.74|458.94|461.74|458.94|461.58|458.78|0
1651028540000|2022-04-27 03:02:20|461.89|459.09|461.89|459.09|461.89|459.09|461.89|459.09|0
1651028550000|2022-04-27 03:02:30|462.05|459.25|461.58|458.78|462.05|459.25|461.58|458.78|0
1651028560000|2022-04-27 03:02:40|461.43|458.63|461.43|458.63|461.51|458.71|461.43|458.63|0
1651028570000|2022-04-27 03:02:50|461.58|458.78|461.89|459.09|461.89|459.09|461.58|458.78|0
1651028580000|2022-04-27 03:03:00|461.97|459.17|462.05|459.25|462.2|459.4|461.97|459.17|0
1651028590000|2022-04-27 03:03:10|462.13|459.33|462.05|459.25|462.2|459.4|462.05|459.25|0
1651028600000|2022-04-27 03:03:20|462.13|459.33|462.05|459.25|462.2|459.4|462.05|459.25|0
1651028620000|2022-04-27 03:03:40|461.89|459.09|461.89|459.09|461.89|459.09|461.89|459.09|0
1651028630000|2022-04-27 03:03:50|461.74|458.94|461.74|458.94|461.82|459.02|461.74|458.94|0
1651028640000|2022-04-27 03:04:00|461.58|458.78|461.74|458.94|461.74|458.94|461.58|458.78|0
1651028650000|2022-04-27 03:04:10|461.89|459.09|461.74|458.94|461.89|459.09|461.74|458.94|0
1651028660000|2022-04-27 03:04:20|461.66|458.86|461.89|459.09|461.89|459.09|461.66|458.86|0
1651028670000|2022-04-27 03:04:30|461.74|458.94|461.66|458.86|461.74|458.94|461.58|458.78|0
1651028680000|2022-04-27 03:04:40|461.58|458.78|461.58|458.78|461.58|458.78|461.51|458.71|0
1651028690000|2022-04-27 03:04:50|461.51|458.71|461.19|458.39|461.58|458.78|461.19|458.39|0
1651028700000|2022-04-27 03:05:00|461.11|458.31|461.04|458.24|461.11|458.31|461.04|458.24|0
1651028710000|2022-04-27 03:05:10|461.27|458.47|461.19|458.39|461.27|458.47|461.11|458.31|0
1651028720000|2022-04-27 03:05:20|461.11|458.31|461.19|458.39|461.19|458.39|461.11|458.31|0
1651028730000|2022-04-27 03:05:30|461.27|458.47|461.42|458.62|461.42|458.62|461.19|458.39|0
1651028740000|2022-04-27 03:05:40|461.58|458.78|461.42|458.62|461.58|458.78|461.42|458.62|0
1651028750000|2022-04-27 03:05:50|461.27|458.47|461.11|458.31|461.27|458.47|461.11|458.31|0
1651028760000|2022-04-27 03:06:00|461.04|458.24|461.19|458.39|461.19|458.39|460.96|458.16|0
1651028770000|2022-04-27 03:06:10|461.04|458.24|461.11|458.31|461.11|458.31|460.96|458.16|0
1651028780000|2022-04-27 03:06:20|461.04|458.24|461.11|458.31|461.11|458.31|461.04|458.24|0
1651028790000|2022-04-27 03:06:30|461.19|458.39|461.27|458.47|461.27|458.47|461.19|458.39|0
1651028800000|2022-04-27 03:06:40|461.42|458.62|461.42|458.62|461.42|458.62|461.35|458.55|0
1651028810000|2022-04-27 03:06:50|461.27|458.47|461.42|458.62|461.42|458.62|461.27|458.47|0
1651028820000|2022-04-27 03:07:00|461.58|458.78|461.42|458.62|461.58|458.78|461.42|458.62|0
1651028830000|2022-04-27 03:07:10|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1651028840000|2022-04-27 03:07:20|461.27|458.47|461.19|458.39|461.27|458.47|461.19|458.39|0
1651028850000|2022-04-27 03:07:30|461.35|458.55|461.42|458.62|461.42|458.62|461.19|458.39|0
1651028860000|2022-04-27 03:07:40|461.66|458.86|462.05|459.25|462.05|459.25|461.66|458.86|0
1651028870000|2022-04-27 03:07:50|461.89|459.09|461.89|459.09|461.89|459.09|461.74|458.94|0
1651028880000|2022-04-27 03:08:00|461.97|459.17|461.97|459.17|461.97|459.17|461.82|459.02|0
1651028890000|2022-04-27 03:08:10|462.05|459.25|462.05|459.25|462.13|459.33|462.05|459.25|0
1651028900000|2022-04-27 03:08:20|462.2|459.4|462.05|459.25|462.2|459.4|461.97|459.17|0
1651028910000|2022-04-27 03:08:30|461.82|459.02|461.89|459.09|461.97|459.17|461.82|459.02|0
1651028920000|2022-04-27 03:08:40|462.05|459.25|462.13|459.33|462.2|459.4|462.05|459.25|0
1651028930000|2022-04-27 03:08:50|462.05|459.25|461.97|459.17|462.05|459.25|461.97|459.17|0
1651028940000|2022-04-27 03:09:00|461.89|459.09|461.97|459.17|461.97|459.17|461.89|459.09|0
1651028950000|2022-04-27 03:09:10|462.05|459.25|462.28|459.48|462.28|459.48|462.05|459.25|0
1651028960000|2022-04-27 03:09:20|462.36|459.56|462.05|459.25|462.36|459.56|462.05|459.25|0
1651028970000|2022-04-27 03:09:30|461.89|459.09|461.89|459.09|461.89|459.09|461.89|459.09|0
1651028990000|2022-04-27 03:09:50|461.97|459.17|462.05|459.25|462.05|459.25|461.97|459.17|0
1651029000000|2022-04-27 03:10:00|462.2|459.4|462.28|459.48|462.28|459.48|462.2|459.4|0
1651029010000|2022-04-27 03:10:10|462.36|459.56|462.05|459.25|462.36|459.56|462.05|459.25|0
1651029020000|2022-04-27 03:10:20|461.89|459.09|461.73|458.93|461.89|459.09|461.73|458.93|0
1651029030000|2022-04-27 03:10:30|461.82|459.02|461.97|459.17|461.97|459.17|461.82|459.02|0
1651029040000|2022-04-27 03:10:40|462.05|459.25|461.35|458.55|462.05|459.25|461.35|458.55|0
1651029050000|2022-04-27 03:10:50|461.58|458.78|461.27|458.47|461.58|458.78|461.27|458.47|0
1651029060000|2022-04-27 03:11:00|461.42|458.62|461.35|458.55|461.42|458.62|461.35|458.55|0
1651029070000|2022-04-27 03:11:10|461.27|458.47|461.42|458.62|461.42|458.62|461.27|458.47|0
1651029080000|2022-04-27 03:11:20|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1651029090000|2022-04-27 03:11:30|461.19|458.39|461.27|458.47|461.27|458.47|461.19|458.39|0
1651029100000|2022-04-27 03:11:40|461.11|458.31|461.11|458.31|461.11|458.31|461.11|458.31|0
1651029110000|2022-04-27 03:11:50|460.96|458.16|460.49|457.69|460.96|458.16|460.49|457.69|0
1651029120000|2022-04-27 03:12:00|460.64|457.84|460.73|457.93|460.73|457.93|460.64|457.84|0
1651029130000|2022-04-27 03:12:10|460.64|457.84|460.8|458|460.8|458|460.64|457.84|0
1651029140000|2022-04-27 03:12:20|460.57|457.77|460.8|458|460.8|458|460.57|457.77|0
1651029150000|2022-04-27 03:12:30|460.88|458.08|460.8|458|460.88|458.08|460.8|458|0
1651029160000|2022-04-27 03:12:40|461.11|458.31|460.8|458|461.11|458.31|460.8|458|0
1651029170000|2022-04-27 03:12:50|460.96|458.16|461.11|458.31|461.11|458.31|460.96|458.16|0
1651029180000|2022-04-27 03:13:00|461.42|458.62|462.04|459.24|462.04|459.24|461.42|458.62|0
1651029190000|2022-04-27 03:13:10|461.97|459.17|461.89|459.09|461.97|459.17|461.89|459.09|0
1651029200000|2022-04-27 03:13:20|461.73|458.93|461.89|459.09|461.89|459.09|461.73|458.93|0
1651029220000|2022-04-27 03:13:40|461.5|458.7|461.58|458.78|461.58|458.78|461.5|458.7|0
1651029230000|2022-04-27 03:13:50|461.66|458.86|461.35|458.55|461.66|458.86|461.35|458.55|0
1651029240000|2022-04-27 03:14:00|461.42|458.62|460.95|458.15|461.42|458.62|460.95|458.15|0
1651029250000|2022-04-27 03:14:10|461.19|458.39|461.27|458.47|461.27|458.47|461.19|458.39|0
1651029260000|2022-04-27 03:14:20|461.19|458.39|461.27|458.47|461.27|458.47|461.19|458.39|0
1651029270000|2022-04-27 03:14:30|461.11|458.31|461.11|458.31|461.11|458.31|461.11|458.31|0
1651029300000|2022-04-27 03:15:00|461.27|458.47|461.11|458.31|461.27|458.47|461.11|458.31|0
1651029310000|2022-04-27 03:15:10|461.27|458.47|461.35|458.55|461.35|458.55|461.19|458.39|0
1651029320000|2022-04-27 03:15:20|461.73|458.93|461.97|459.17|461.97|459.17|461.73|458.93|0
1651029330000|2022-04-27 03:15:30|462.04|459.24|461.89|459.09|462.12|459.32|461.89|459.09|0
1651029340000|2022-04-27 03:15:40|461.97|459.17|461.89|459.09|461.97|459.17|461.89|459.09|0
1651029350000|2022-04-27 03:15:50|462.04|459.24|461.97|459.17|462.04|459.24|461.97|459.17|0
1651029360000|2022-04-27 03:16:00|462.04|459.24|462.12|459.32|462.12|459.32|462.04|459.24|0
1651029370000|2022-04-27 03:16:10|462.04|459.24|462.35|459.55|462.35|459.55|462.04|459.24|0
1651029380000|2022-04-27 03:16:20|462.51|459.71|462.75|459.95|462.75|459.95|462.51|459.71|0
1651029390000|2022-04-27 03:16:30|462.67|459.87|462.75|459.95|462.82|460.02|462.67|459.87|0
1651029400000|2022-04-27 03:16:40|462.67|459.87|462.51|459.71|462.67|459.87|462.51|459.71|0
1651029410000|2022-04-27 03:16:50|462.59|459.79|462.67|459.87|462.67|459.87|462.59|459.79|0
1651029420000|2022-04-27 03:17:00|462.59|459.79|462.51|459.71|462.59|459.79|462.51|459.71|0
1651029430000|2022-04-27 03:17:10|462.67|459.87|462.67|459.87|462.75|459.95|462.67|459.87|0
1651029440000|2022-04-27 03:17:20|462.59|459.79|462.59|459.79|462.59|459.79|462.59|459.79|0
1651029450000|2022-04-27 03:17:30|462.44|459.64|462.12|459.32|462.51|459.71|462.12|459.32|0
1651029460000|2022-04-27 03:17:40|462.2|459.4|462.51|459.71|462.51|459.71|462.2|459.4|0
1651029470000|2022-04-27 03:17:50|462.44|459.64|462.44|459.64|462.44|459.64|462.35|459.55|0
1651029480000|2022-04-27 03:18:00|462.35|459.55|462.04|459.24|462.44|459.64|462.04|459.24|0
1651029490000|2022-04-27 03:18:10|461.97|459.17|462.04|459.24|462.2|459.4|461.97|459.17|0
1651029500000|2022-04-27 03:18:20|462.2|459.4|462.35|459.55|462.35|459.55|462.04|459.24|0
1651029510000|2022-04-27 03:18:30|462.2|459.4|462.12|459.32|462.2|459.4|462.12|459.32|0
1651029520000|2022-04-27 03:18:40|462.2|459.4|462.2|459.4|462.28|459.48|462.2|459.4|0
1651029530000|2022-04-27 03:18:50|462.43|459.63|462.75|459.95|462.75|459.95|462.43|459.63|0
1651029540000|2022-04-27 03:19:00|462.67|459.87|462.82|460.02|462.82|460.02|462.67|459.87|0
1651029550000|2022-04-27 03:19:10|462.98|460.18|463.29|460.49|463.29|460.49|462.98|460.18|0
1651029560000|2022-04-27 03:19:20|463.13|460.33|463.29|460.49|463.29|460.49|463.13|460.33|0
1651029570000|2022-04-27 03:19:30|463.44|460.64|463.44|460.64|463.44|460.64|463.44|460.64|0
1651029580000|2022-04-27 03:19:40|463.29|460.49|463.37|460.57|463.37|460.57|463.29|460.49|0
1651029590000|2022-04-27 03:19:50|463.44|460.64|463.13|460.33|463.44|460.64|463.13|460.33|0
1651029600000|2022-04-27 03:20:00|463.06|460.26|463.06|460.26|463.06|460.26|462.98|460.18|0
1651029610000|2022-04-27 03:20:10|462.98|460.18|463.13|460.33|463.13|460.33|462.98|460.18|0
1651029620000|2022-04-27 03:20:20|462.98|460.18|463.13|460.33|463.13|460.33|462.98|460.18|0
1651029630000|2022-04-27 03:20:30|462.98|460.18|462.82|460.02|463.06|460.26|462.82|460.02|0
1651029640000|2022-04-27 03:20:40|462.98|460.18|462.98|460.18|462.98|460.18|462.98|460.18|0
1651029650000|2022-04-27 03:20:50|462.82|460.02|462.43|459.63|462.82|460.02|462.43|459.63|0
1651029660000|2022-04-27 03:21:00|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1651029680000|2022-04-27 03:21:20|462.59|459.79|462.75|459.95|462.75|459.95|462.59|459.79|0
1651029690000|2022-04-27 03:21:30|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1651029700000|2022-04-27 03:21:40|462.9|460.1|462.98|460.18|462.98|460.18|462.9|460.1|0
1651029710000|2022-04-27 03:21:50|462.9|460.1|462.9|460.1|462.9|460.1|462.9|460.1|0
1651029720000|2022-04-27 03:22:00|462.82|460.02|462.82|460.02|462.82|460.02|462.82|460.02|0
1651029730000|2022-04-27 03:22:10|462.9|460.1|462.82|460.02|462.9|460.1|462.82|460.02|0
1651029740000|2022-04-27 03:22:20|462.9|460.1|462.82|460.02|462.98|460.18|462.82|460.02|0
1651029750000|2022-04-27 03:22:30|462.9|460.1|462.59|459.79|462.9|460.1|462.59|459.79|0
1651029760000|2022-04-27 03:22:40|462.51|459.71|462.59|459.79|462.74|459.94|462.51|459.71|0
1651029770000|2022-04-27 03:22:50|462.74|459.94|462.82|460.02|462.82|460.02|462.74|459.94|0
1651029780000|2022-04-27 03:23:00|462.74|459.94|462.98|460.18|462.98|460.18|462.74|459.94|0
1651029790000|2022-04-27 03:23:10|463.06|460.26|462.82|460.02|463.06|460.26|462.82|460.02|0
1651029800000|2022-04-27 03:23:20|462.74|459.94|462.82|460.02|462.82|460.02|462.74|459.94|0
1651029810000|2022-04-27 03:23:30|462.9|460.1|462.9|460.1|462.9|460.1|462.82|460.02|0
1651029820000|2022-04-27 03:23:40|462.82|460.02|462.66|459.86|462.82|460.02|462.66|459.86|0
1651029830000|2022-04-27 03:23:50|462.74|459.94|462.66|459.86|462.74|459.94|462.66|459.86|0
1651029840000|2022-04-27 03:24:00|462.74|459.94|462.51|459.71|462.74|459.94|462.51|459.71|0
1651029850000|2022-04-27 03:24:10|462.59|459.79|462.66|459.86|462.66|459.86|462.59|459.79|0
1651029880000|2022-04-27 03:24:40|462.59|459.79|462.51|459.71|462.59|459.79|462.51|459.71|0
1651029890000|2022-04-27 03:24:50|462.59|459.79|462.66|459.86|462.66|459.86|462.59|459.79|0
1651029900000|2022-04-27 03:25:00|462.51|459.71|462.51|459.71|462.51|459.71|462.51|459.71|0
1651029920000|2022-04-27 03:25:20|462.66|459.86|462.59|459.79|462.66|459.86|462.59|459.79|0
1651029930000|2022-04-27 03:25:30|462.51|459.71|462.51|459.71|462.74|459.94|462.51|459.71|0
1651029940000|2022-04-27 03:25:40|462.43|459.63|462.35|459.55|462.43|459.63|462.35|459.55|0
1651029950000|2022-04-27 03:25:50|462.2|459.4|462.35|459.55|462.35|459.55|462.2|459.4|0
1651029980000|2022-04-27 03:26:20|462.2|459.4|461.96|459.16|462.2|459.4|461.96|459.16|0
1651029990000|2022-04-27 03:26:30|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651030000000|2022-04-27 03:26:40|462.04|459.24|462.19|459.39|462.19|459.39|462.04|459.24|0
1651030020000|2022-04-27 03:27:00|462.35|459.55|460.95|458.15|462.35|459.55|460.79|457.99|0
1651030030000|2022-04-27 03:27:10|461.11|458.31|461.57|458.77|461.57|458.77|461.11|458.31|0
1651030040000|2022-04-27 03:27:20|461.73|458.93|461.57|458.77|461.73|458.93|461.57|458.77|0
1651030050000|2022-04-27 03:27:30|461.65|458.85|461.73|458.93|461.73|458.93|461.57|458.77|0
1651030060000|2022-04-27 03:27:40|461.88|459.08|461.57|458.77|461.88|459.08|461.57|458.77|0
1651030070000|2022-04-27 03:27:50|461.73|458.93|461.65|458.85|461.73|458.93|461.65|458.85|0
1651030080000|2022-04-27 03:28:00|461.57|458.77|461.57|458.77|461.65|458.85|461.57|458.77|0
1651030090000|2022-04-27 03:28:10|461.88|459.08|461.88|459.08|462.04|459.24|461.88|459.08|0
1651030100000|2022-04-27 03:28:20|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1651030110000|2022-04-27 03:28:30|461.88|459.08|462.04|459.24|462.04|459.24|461.88|459.08|0
1651030120000|2022-04-27 03:28:40|461.96|459.16|461.88|459.08|461.96|459.16|461.88|459.08|0
1651030140000|2022-04-27 03:29:00|461.73|458.93|461.81|459.01|461.88|459.08|461.73|458.93|0
1651030150000|2022-04-27 03:29:10|461.73|458.93|461.26|458.46|461.73|458.93|461.26|458.46|0
1651030160000|2022-04-27 03:29:20|461.1|458.3|461.1|458.3|461.26|458.46|461.1|458.3|0
1651030170000|2022-04-27 03:29:30|461.26|458.46|461.5|458.7|461.5|458.7|461.26|458.46|0
1651030180000|2022-04-27 03:29:40|461.73|458.93|461.73|458.93|461.73|458.93|461.65|458.85|0
1651030190000|2022-04-27 03:29:50|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651030200000|2022-04-27 03:30:00|461.5|458.7|461.96|459.16|461.96|459.16|461.5|458.7|0
1651030210000|2022-04-27 03:30:10|462.04|459.24|461.88|459.08|462.04|459.24|461.88|459.08|0
1651030220000|2022-04-27 03:30:20|462.04|459.24|462.19|459.39|462.19|459.39|462.04|459.24|0
1651030250000|2022-04-27 03:30:50|462.12|459.32|462.12|459.32|462.12|459.32|462.12|459.32|0
1651030260000|2022-04-27 03:31:00|462.19|459.39|462.35|459.55|462.35|459.55|462.19|459.39|0
1651030280000|2022-04-27 03:31:20|462.5|459.7|462.66|459.86|462.66|459.86|462.5|459.7|0
1651030290000|2022-04-27 03:31:30|462.9|460.1|462.82|460.02|462.9|460.1|462.82|460.02|0
1651030300000|2022-04-27 03:31:40|462.66|459.86|462.66|459.86|462.66|459.86|462.59|459.79|0
1651030310000|2022-04-27 03:31:50|462.5|459.7|462.66|459.86|462.66|459.86|462.5|459.7|0
1651030320000|2022-04-27 03:32:00|462.82|460.02|462.66|459.86|462.82|460.02|462.66|459.86|0
1651030330000|2022-04-27 03:32:10|462.5|459.7|462.5|459.7|462.5|459.7|462.5|459.7|0
1651030340000|2022-04-27 03:32:20|462.59|459.79|462.04|459.24|462.66|459.86|462.04|459.24|0
1651030350000|2022-04-27 03:32:30|461.88|459.08|461.26|458.46|461.88|459.08|461.26|458.46|0
1651030360000|2022-04-27 03:32:40|461.41|458.61|461.49|458.69|461.49|458.69|461.41|458.61|0
1651030370000|2022-04-27 03:32:50|461.41|458.61|461.81|459.01|461.88|459.08|461.41|458.61|0
1651030380000|2022-04-27 03:33:00|461.73|458.93|461.88|459.08|461.88|459.08|461.65|458.85|0
1651030390000|2022-04-27 03:33:10|462.04|459.24|461.81|459.01|462.04|459.24|461.81|459.01|0
1651030400000|2022-04-27 03:33:20|461.73|458.93|461.65|458.85|461.73|458.93|461.65|458.85|0
1651030410000|2022-04-27 03:33:30|461.72|458.92|461.65|458.85|461.72|458.92|461.65|458.85|0
1651030420000|2022-04-27 03:33:40|461.72|458.92|461.57|458.77|461.72|458.92|461.57|458.77|0
1651030430000|2022-04-27 03:33:50|461.41|458.61|461.34|458.54|461.41|458.61|461.26|458.46|0
1651030440000|2022-04-27 03:34:00|461.26|458.46|461.49|458.69|461.49|458.69|461.26|458.46|0
1651030450000|2022-04-27 03:34:10|461.41|458.61|461.57|458.77|461.57|458.77|461.34|458.54|0
1651030460000|2022-04-27 03:34:20|461.49|458.69|461.41|458.61|461.57|458.77|461.41|458.61|0
1651030470000|2022-04-27 03:34:30|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651030480000|2022-04-27 03:34:40|461.41|458.61|461.49|458.69|461.49|458.69|461.41|458.61|0
1651030490000|2022-04-27 03:34:50|461.41|458.61|461.34|458.54|461.41|458.61|461.34|458.54|0
1651030500000|2022-04-27 03:35:00|461.41|458.61|461.49|458.69|461.57|458.77|461.41|458.61|0
1651030510000|2022-04-27 03:35:10|461.41|458.61|461.49|458.69|461.49|458.69|461.41|458.61|0
1651030520000|2022-04-27 03:35:20|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651030530000|2022-04-27 03:35:30|461.49|458.69|461.57|458.77|461.57|458.77|461.49|458.69|0
1651030540000|2022-04-27 03:35:40|461.72|458.92|461.81|459.01|461.81|459.01|461.72|458.92|0
1651030550000|2022-04-27 03:35:50|461.8|459|461.72|458.92|461.8|459|461.72|458.92|0
1651030560000|2022-04-27 03:36:00|461.57|458.77|461.65|458.85|461.72|458.92|461.57|458.77|0
1651030570000|2022-04-27 03:36:10|461.57|458.77|461.57|458.77|461.57|458.77|461.49|458.69|0
1651030580000|2022-04-27 03:36:20|461.41|458.61|461.57|458.77|461.57|458.77|461.41|458.61|0
1651030590000|2022-04-27 03:36:30|461.49|458.69|461.26|458.46|461.49|458.69|461.26|458.46|0
1651030610000|2022-04-27 03:36:50|461.57|458.77|461.41|458.61|461.57|458.77|461.41|458.61|0
1651030620000|2022-04-27 03:37:00|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651030630000|2022-04-27 03:37:10|461.57|458.77|461.65|458.85|461.72|458.92|461.57|458.77|0
1651030640000|2022-04-27 03:37:20|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651030650000|2022-04-27 03:37:30|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651030660000|2022-04-27 03:37:40|461.72|458.92|461.49|458.69|461.72|458.92|461.49|458.69|0
1651030670000|2022-04-27 03:37:50|461.57|458.77|461.41|458.61|461.57|458.77|461.41|458.61|0
1651030680000|2022-04-27 03:38:00|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1651030690000|2022-04-27 03:38:10|461.41|458.61|461.57|458.77|461.57|458.77|461.41|458.61|0
1651030700000|2022-04-27 03:38:20|461.49|458.69|461.57|458.77|461.57|458.77|461.49|458.69|0
1651030720000|2022-04-27 03:38:40|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651030730000|2022-04-27 03:38:50|461.57|458.77|461.57|458.77|461.57|458.77|461.49|458.69|0
1651030740000|2022-04-27 03:39:00|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651030750000|2022-04-27 03:39:10|461.26|458.46|461.41|458.61|461.41|458.61|461.26|458.46|0
1651030760000|2022-04-27 03:39:20|461.34|458.54|461.26|458.46|461.34|458.54|461.26|458.46|0
1651030780000|2022-04-27 03:39:40|461.18|458.38|461.1|458.3|461.26|458.46|461.1|458.3|0
1651030800000|2022-04-27 03:40:00|461.18|458.38|461.1|458.3|461.18|458.38|461.1|458.3|0
1651030820000|2022-04-27 03:40:20|460.79|457.99|460.63|457.83|460.79|457.99|460.63|457.83|0
1651030830000|2022-04-27 03:40:30|460.32|457.52|460.4|457.6|460.4|457.6|460.32|457.52|0
1651030840000|2022-04-27 03:40:40|460.48|457.68|460.48|457.68|460.48|457.68|460.32|457.52|0
1651030850000|2022-04-27 03:40:50|460.63|457.83|460.56|457.76|460.63|457.83|460.56|457.76|0
1651030860000|2022-04-27 03:41:00|460.63|457.83|460.56|457.76|460.63|457.83|460.56|457.76|0
1651030870000|2022-04-27 03:41:10|460.63|457.83|460.63|457.83|460.63|457.83|460.63|457.83|0
1651030880000|2022-04-27 03:41:20|461.1|458.3|461.18|458.38|461.18|458.38|461.02|458.22|0
1651030890000|2022-04-27 03:41:30|461.25|458.45|461.41|458.61|461.49|458.69|461.25|458.45|0
1651030900000|2022-04-27 03:41:40|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651030920000|2022-04-27 03:42:00|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651030930000|2022-04-27 03:42:10|461.8|459|461.72|458.92|461.88|459.08|461.72|458.92|0
1651030940000|2022-04-27 03:42:20|461.88|459.08|461.72|458.92|461.88|459.08|461.72|458.92|0
1651030950000|2022-04-27 03:42:30|461.8|459|461.96|459.16|461.96|459.16|461.8|459|0
1651030960000|2022-04-27 03:42:40|462.03|459.23|461.8|459|462.03|459.23|461.8|459|0
1651030970000|2022-04-27 03:42:50|461.72|458.92|461.88|459.08|461.88|459.08|461.72|458.92|0
1651030980000|2022-04-27 03:43:00|461.8|459|461.65|458.85|461.8|459|461.65|458.85|0
1651030990000|2022-04-27 03:43:10|461.72|458.92|461.65|458.85|461.72|458.92|461.65|458.85|0
1651031000000|2022-04-27 03:43:20|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651031020000|2022-04-27 03:43:40|461.65|458.85|461.72|458.92|461.72|458.92|461.65|458.85|0
1651031030000|2022-04-27 03:43:50|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651031040000|2022-04-27 03:44:00|461.72|458.92|461.49|458.69|461.72|458.92|461.49|458.69|0
1651031050000|2022-04-27 03:44:10|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651031100000|2022-04-27 03:45:00|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651031110000|2022-04-27 03:45:10|461.56|458.76|461.1|458.3|461.56|458.76|460.94|458.14|0
1651031120000|2022-04-27 03:45:20|460.94|458.14|460.94|458.14|460.94|458.14|460.79|457.99|0
1651031130000|2022-04-27 03:45:30|460.48|457.68|460.48|457.68|460.63|457.83|460.48|457.68|0
1651031140000|2022-04-27 03:45:40|460.63|457.83|460.63|457.83|460.63|457.83|460.48|457.68|0
1651031150000|2022-04-27 03:45:50|460.79|457.99|460.63|457.83|460.79|457.99|460.48|457.68|0
1651031160000|2022-04-27 03:46:00|460.48|457.68|461.1|458.3|461.1|458.3|460.48|457.68|0
1651031170000|2022-04-27 03:46:10|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1651031180000|2022-04-27 03:46:20|460.79|457.99|460.79|457.99|460.79|457.99|460.79|457.99|0
1651031190000|2022-04-27 03:46:30|460.63|457.83|460.63|457.83|460.63|457.83|460.63|457.83|0
1651031200000|2022-04-27 03:46:40|460.48|457.68|460.48|457.68|460.56|457.76|460.48|457.68|0
1651031220000|2022-04-27 03:47:00|460.32|457.52|460.01|457.21|460.32|457.52|460.01|457.21|0
1651031230000|2022-04-27 03:47:10|460.09|457.29|460.32|457.52|460.32|457.52|460.09|457.29|0
1651031250000|2022-04-27 03:47:30|460.25|457.45|460.09|457.29|460.25|457.45|460.09|457.29|0
1651031260000|2022-04-27 03:47:40|458.46|455.66|459.08|456.28|459.23|456.43|458.46|455.66|0
1651031270000|2022-04-27 03:47:50|458.92|456.12|458.46|455.66|458.92|456.12|458.46|455.66|0
1651031280000|2022-04-27 03:48:00|458.92|456.12|458.3|455.5|458.92|456.12|458.3|455.5|0
1651031290000|2022-04-27 03:48:10|458.46|455.66|458.46|455.66|458.46|455.66|458.38|455.58|0
1651031300000|2022-04-27 03:48:20|458.61|455.81|458.92|456.12|458.92|456.12|458.61|455.81|0
1651031310000|2022-04-27 03:48:30|459.08|456.28|459.39|456.59|459.39|456.59|459.08|456.28|0
1651031320000|2022-04-27 03:48:40|459.23|456.43|459.39|456.59|459.39|456.59|459.23|456.43|0
1651031330000|2022-04-27 03:48:50|459.54|456.74|459.23|456.43|459.54|456.74|459.23|456.43|0
1651031340000|2022-04-27 03:49:00|459.31|456.51|459.23|456.43|459.31|456.51|459.23|456.43|0
1651031350000|2022-04-27 03:49:10|459.16|456.36|459.39|456.59|459.39|456.59|459.16|456.36|0
1651031360000|2022-04-27 03:49:20|459.23|456.43|459.23|456.43|459.23|456.43|459.23|456.43|0
1651031370000|2022-04-27 03:49:30|459.39|456.59|459.08|456.28|459.39|456.59|459.08|456.28|0
1651031380000|2022-04-27 03:49:40|459.16|456.36|459.08|456.28|459.16|456.36|459.08|456.28|0
1651031390000|2022-04-27 03:49:50|459|456.2|459.08|456.28|459.08|456.28|459|456.2|0
1651031400000|2022-04-27 03:50:00|459.23|456.43|459.31|456.51|459.31|456.51|459.23|456.43|0
1651031410000|2022-04-27 03:50:10|459.39|456.59|459.62|456.82|459.62|456.82|459.39|456.59|0
1651031420000|2022-04-27 03:50:20|459.54|456.74|459.54|456.74|459.62|456.82|459.54|456.74|0
1651031430000|2022-04-27 03:50:30|459.7|456.9|460.01|457.21|460.01|457.21|459.7|456.9|0
1651031440000|2022-04-27 03:50:40|459.85|457.05|459.85|457.05|459.85|457.05|459.78|456.98|0
1651031450000|2022-04-27 03:50:50|459.78|456.98|459.7|456.9|459.78|456.98|459.7|456.9|0
1651031470000|2022-04-27 03:51:10|459.62|456.82|459.7|456.9|459.7|456.9|459.62|456.82|0
1651031490000|2022-04-27 03:51:30|459.39|456.59|459.39|456.59|459.39|456.59|459.39|456.59|0
1651031500000|2022-04-27 03:51:40|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1651031520000|2022-04-27 03:52:00|459.7|456.9|459.85|457.05|459.85|457.05|459.7|456.9|0
1651031530000|2022-04-27 03:52:10|460.01|457.21|459.85|457.05|460.01|457.21|459.85|457.05|0
1651031560000|2022-04-27 03:52:40|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651031570000|2022-04-27 03:52:50|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651031580000|2022-04-27 03:53:00|459.7|456.9|459.7|456.9|459.7|456.9|459.7|456.9|0
1651031590000|2022-04-27 03:53:10|459.85|457.05|460.01|457.21|460.01|457.21|459.85|457.05|0
1651031600000|2022-04-27 03:53:20|460.09|457.29|460.01|457.21|460.09|457.29|460.01|457.21|0
1651031620000|2022-04-27 03:53:40|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651031630000|2022-04-27 03:53:50|459.93|457.13|459.93|457.13|459.93|457.13|459.93|457.13|0
1651031640000|2022-04-27 03:54:00|460.01|457.21|459.93|457.13|460.01|457.21|459.93|457.13|0
1651031650000|2022-04-27 03:54:10|460.01|457.21|460.16|457.36|460.16|457.36|460.01|457.21|0
1651031670000|2022-04-27 03:54:30|460.01|457.21|460.16|457.36|460.24|457.44|460.01|457.21|0
1651031690000|2022-04-27 03:54:50|460.32|457.52|460.63|457.83|460.63|457.83|460.32|457.52|0
1651031700000|2022-04-27 03:55:00|460.55|457.75|460.47|457.67|460.55|457.75|460.47|457.67|0
1651031720000|2022-04-27 03:55:20|460.32|457.52|460.4|457.6|460.4|457.6|460.32|457.52|0
1651031730000|2022-04-27 03:55:30|460.32|457.52|460.01|457.21|460.32|457.52|460.01|457.21|0
1651031760000|2022-04-27 03:56:00|459.85|457.05|460.01|457.21|460.01|457.21|459.85|457.05|0
1651031770000|2022-04-27 03:56:10|459.93|457.13|459.69|456.89|459.93|457.13|459.69|456.89|0
1651031790000|2022-04-27 03:56:30|459.54|456.74|459.62|456.82|459.62|456.82|459.54|456.74|0
1651031800000|2022-04-27 03:56:40|459.54|456.74|459.54|456.74|459.54|456.74|459.54|456.74|0
1651031810000|2022-04-27 03:56:50|459.62|456.82|459.62|456.82|459.62|456.82|459.62|456.82|0
1651031820000|2022-04-27 03:57:00|459.69|456.89|459.69|456.89|459.69|456.89|459.69|456.89|0
1651031830000|2022-04-27 03:57:10|459.54|456.74|459.38|456.58|459.54|456.74|459.38|456.58|0
1651031850000|2022-04-27 03:57:30|459.46|456.66|459.46|456.66|459.46|456.66|459.46|456.66|0
1651031860000|2022-04-27 03:57:40|459.38|456.58|459.38|456.58|459.38|456.58|459.38|456.58|0
1651031870000|2022-04-27 03:57:50|459.54|456.74|459.54|456.74|459.54|456.74|459.46|456.66|0
1651031880000|2022-04-27 03:58:00|459.38|456.58|459.69|456.89|459.69|456.89|459.38|456.58|0
1651031890000|2022-04-27 03:58:10|459.62|456.82|459.69|456.89|459.69|456.89|459.54|456.74|0
1651031900000|2022-04-27 03:58:20|459.54|456.74|459.46|456.66|459.69|456.89|459.46|456.66|0
1651031910000|2022-04-27 03:58:30|459.38|456.58|459.54|456.74|459.54|456.74|459.38|456.58|0
1651031950000|2022-04-27 03:59:10|459.69|456.89|459.85|457.05|459.85|457.05|459.69|456.89|0
1651031960000|2022-04-27 03:59:20|460|457.2|460.08|457.28|460.16|457.36|460|457.2|0
1651031970000|2022-04-27 03:59:30|460.16|457.36|460.08|457.28|460.16|457.36|460.08|457.28|0
1651031980000|2022-04-27 03:59:40|460|457.2|460|457.2|460|457.2|460|457.2|0
1651031990000|2022-04-27 03:59:50|460.16|457.36|460.16|457.36|460.16|457.36|460.16|457.36|0
1651032000000|2022-04-27 04:00:00|460.31|457.51|460.47|457.67|460.47|457.67|460.31|457.51|0
1651032010000|2022-04-27 04:00:10|460.63|457.83|460.63|457.83|460.63|457.83|460.63|457.83|0
1651032020000|2022-04-27 04:00:20|460.55|457.75|460.78|457.98|460.78|457.98|460.55|457.75|0
1651032040000|2022-04-27 04:00:40|460.63|457.83|460.63|457.83|460.78|457.98|460.63|457.83|0
1651032060000|2022-04-27 04:01:00|460.78|457.98|460.94|458.14|460.94|458.14|460.78|457.98|0
1651032070000|2022-04-27 04:01:10|461.02|458.22|460.78|457.98|461.02|458.22|460.78|457.98|0
1651032080000|2022-04-27 04:01:20|460.94|458.14|460.78|457.98|460.94|458.14|460.78|457.98|0
1651032090000|2022-04-27 04:01:30|460.94|458.14|460.94|458.14|460.94|458.14|460.94|458.14|0
1651032100000|2022-04-27 04:01:40|460.78|457.98|459.5|456.7|460.78|457.98|459.5|456.7|0
1651032110000|2022-04-27 04:01:50|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1651032120000|2022-04-27 04:02:00|459.5|456.7|459.34|456.54|459.5|456.7|459.34|456.54|0
1651032140000|2022-04-27 04:02:20|459.19|456.39|459.34|456.54|459.34|456.54|459.19|456.39|0
1651032150000|2022-04-27 04:02:30|459.27|456.47|459.34|456.54|459.34|456.54|459.19|456.39|0
1651032160000|2022-04-27 04:02:40|459.27|456.47|459.34|456.54|459.34|456.54|459.27|456.47|0
1651032170000|2022-04-27 04:02:50|459.19|456.39|459.03|456.23|459.19|456.39|459.03|456.23|0
1651032180000|2022-04-27 04:03:00|458.88|456.08|459.03|456.23|459.19|456.39|458.88|456.08|0
1651032190000|2022-04-27 04:03:10|459.11|456.31|459.03|456.23|459.19|456.39|459.03|456.23|0
1651032200000|2022-04-27 04:03:20|458.96|456.16|459.03|456.23|459.03|456.23|458.88|456.08|0
1651032210000|2022-04-27 04:03:30|458.88|456.08|458.8|456|458.88|456.08|458.8|456|0
1651032220000|2022-04-27 04:03:40|458.88|456.08|458.88|456.08|458.96|456.16|458.88|456.08|0
1651032230000|2022-04-27 04:03:50|458.8|456|458.88|456.08|458.88|456.08|458.72|455.92|0
1651032240000|2022-04-27 04:04:00|458.96|456.16|458.88|456.08|458.96|456.16|458.88|456.08|0
1651032250000|2022-04-27 04:04:10|458.96|456.16|459.19|456.39|459.19|456.39|458.96|456.16|0
1651032260000|2022-04-27 04:04:20|459.11|456.31|459.19|456.39|459.19|456.39|459.11|456.31|0
1651032270000|2022-04-27 04:04:30|459.11|456.31|458.88|456.08|459.11|456.31|458.88|456.08|0
1651032280000|2022-04-27 04:04:40|458.8|456|458.88|456.08|458.88|456.08|458.8|456|0
1651032290000|2022-04-27 04:04:50|458.8|456|458.57|455.77|458.88|456.08|458.57|455.77|0
1651032300000|2022-04-27 04:05:00|458.65|455.85|458.72|455.92|458.8|456|458.65|455.85|0
1651032320000|2022-04-27 04:05:20|458.65|455.85|458.72|455.92|458.72|455.92|458.57|455.77|0
1651032330000|2022-04-27 04:05:30|458.65|455.85|458.72|455.92|458.72|455.92|458.65|455.85|0
1651032340000|2022-04-27 04:05:40|458.65|455.85|458.65|455.85|458.72|455.92|458.65|455.85|0
1651032350000|2022-04-27 04:05:50|458.72|455.92|458.57|455.77|458.72|455.92|458.57|455.77|0
1651032360000|2022-04-27 04:06:00|458.65|455.85|458.72|455.92|458.72|455.92|458.65|455.85|0
1651032370000|2022-04-27 04:06:10|458.57|455.77|458.57|455.77|458.72|455.92|458.57|455.77|0
1651032380000|2022-04-27 04:06:20|458.49|455.69|458.65|455.85|458.65|455.85|458.49|455.69|0
1651032390000|2022-04-27 04:06:30|458.57|455.77|458.41|455.61|458.57|455.77|458.41|455.61|0
1651032400000|2022-04-27 04:06:40|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1651032410000|2022-04-27 04:06:50|458.56|455.76|458.56|455.76|458.56|455.76|458.41|455.61|0
1651032420000|2022-04-27 04:07:00|458.49|455.69|458.56|455.76|458.56|455.76|458.49|455.69|0
1651032470000|2022-04-27 04:07:50|458.49|455.69|458.72|455.92|458.72|455.92|458.49|455.69|0
1651032480000|2022-04-27 04:08:00|458.65|455.85|458.72|455.92|458.72|455.92|458.56|455.76|0
1651032490000|2022-04-27 04:08:10|458.65|455.85|458.41|455.61|458.65|455.85|458.41|455.61|0
1651032500000|2022-04-27 04:08:20|458.25|455.45|458.1|455.3|458.25|455.45|458.1|455.3|0
1651032510000|2022-04-27 04:08:30|457.94|455.14|458.02|455.22|458.02|455.22|457.94|455.14|0
1651032520000|2022-04-27 04:08:40|458.1|455.3|457.94|455.14|458.1|455.3|457.94|455.14|0
1651032530000|2022-04-27 04:08:50|457.87|455.07|458.1|455.3|458.1|455.3|457.87|455.07|0
1651032560000|2022-04-27 04:09:20|458.18|455.38|458.41|455.61|458.41|455.61|458.18|455.38|0
1651032570000|2022-04-27 04:09:30|458.33|455.53|458.25|455.45|458.33|455.53|458.25|455.45|0
1651032580000|2022-04-27 04:09:40|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651032590000|2022-04-27 04:09:50|458.56|455.76|458.41|455.61|458.56|455.76|458.41|455.61|0
1651032600000|2022-04-27 04:10:00|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1651032620000|2022-04-27 04:10:20|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651032630000|2022-04-27 04:10:30|458.33|455.53|458.41|455.61|458.41|455.61|458.33|455.53|0
1651032640000|2022-04-27 04:10:40|458.56|455.76|458.64|455.84|458.64|455.84|458.56|455.76|0
1651032650000|2022-04-27 04:10:50|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1651032660000|2022-04-27 04:11:00|458.64|455.84|458.64|455.84|458.64|455.84|458.64|455.84|0
1651032670000|2022-04-27 04:11:10|458.56|455.76|458.72|455.92|458.72|455.92|458.56|455.76|0
1651032680000|2022-04-27 04:11:20|458.8|456|458.87|456.07|458.87|456.07|458.8|456|0
1651032690000|2022-04-27 04:11:30|459.03|456.23|459.03|456.23|459.03|456.23|459.03|456.23|0
1651032700000|2022-04-27 04:11:40|458.87|456.07|458.87|456.07|458.95|456.15|458.8|456|0
1651032760000|2022-04-27 04:12:40|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1651032780000|2022-04-27 04:13:00|458.95|456.15|459.03|456.23|459.03|456.23|458.95|456.15|0
1651032800000|2022-04-27 04:13:20|458.87|456.07|458.56|455.76|458.87|456.07|458.56|455.76|0
1651032820000|2022-04-27 04:13:40|458.72|455.92|458.72|455.92|458.72|455.92|458.72|455.92|0
1651032840000|2022-04-27 04:14:00|458.64|455.84|458.64|455.84|458.72|455.92|458.64|455.84|0
1651032850000|2022-04-27 04:14:10|458.56|455.76|458.72|455.92|458.72|455.92|458.56|455.76|0
1651032860000|2022-04-27 04:14:20|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1651032880000|2022-04-27 04:14:40|458.72|455.92|458.64|455.84|458.72|455.92|458.64|455.84|0
1651032890000|2022-04-27 04:14:50|458.72|455.92|458.56|455.76|458.72|455.92|458.56|455.76|0
1651032900000|2022-04-27 04:15:00|458.64|455.84|458.56|455.76|458.72|455.92|458.56|455.76|0
1651032920000|2022-04-27 04:15:20|458.64|455.84|458.64|455.84|458.64|455.84|458.64|455.84|0
1651032930000|2022-04-27 04:15:30|458.72|455.92|458.64|455.84|458.72|455.92|458.56|455.76|0
1651032940000|2022-04-27 04:15:40|458.72|455.92|458.64|455.84|458.72|455.92|458.56|455.76|0
1651032950000|2022-04-27 04:15:50|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1651032980000|2022-04-27 04:16:20|458.64|455.84|458.56|455.76|458.64|455.84|458.56|455.76|0
1651032990000|2022-04-27 04:16:30|458.49|455.69|458.56|455.76|458.56|455.76|458.49|455.69|0
1651033000000|2022-04-27 04:16:40|458.41|455.61|458.56|455.76|458.56|455.76|458.41|455.61|0
1651033010000|2022-04-27 04:16:50|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651033020000|2022-04-27 04:17:00|458.49|455.69|458.49|455.69|458.49|455.69|458.41|455.61|0
1651033030000|2022-04-27 04:17:10|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1651033040000|2022-04-27 04:17:20|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1651033050000|2022-04-27 04:17:30|458.41|455.61|458.56|455.76|458.56|455.76|458.41|455.61|0
1651033060000|2022-04-27 04:17:40|458.64|455.84|458.72|455.92|458.72|455.92|458.64|455.84|0
1651033080000|2022-04-27 04:18:00|458.8|456|458.8|456|458.8|456|458.8|456|0
1651033090000|2022-04-27 04:18:10|458.87|456.07|458.95|456.15|459.03|456.23|458.87|456.07|0
1651033100000|2022-04-27 04:18:20|458.87|456.07|458.72|455.92|458.87|456.07|458.72|455.92|0
1651033110000|2022-04-27 04:18:30|458.8|456|458.87|456.07|458.87|456.07|458.8|456|0
1651033140000|2022-04-27 04:19:00|458.72|455.92|458.64|455.84|458.72|455.92|458.64|455.84|0
1651033150000|2022-04-27 04:19:10|458.72|455.92|458.72|455.92|458.72|455.92|458.64|455.84|0
1651033160000|2022-04-27 04:19:20|458.64|455.84|458.72|455.92|458.72|455.92|458.64|455.84|0
1651033170000|2022-04-27 04:19:30|458.87|456.07|458.87|456.07|458.87|456.07|458.87|456.07|0
1651033200000|2022-04-27 04:20:00|459.03|456.23|459.03|456.23|459.03|456.23|459.03|456.23|0
1651033210000|2022-04-27 04:20:10|458.87|456.07|458.87|456.07|458.87|456.07|458.8|456|0
1651033240000|2022-04-27 04:20:40|458.71|455.91|458.71|455.91|458.71|455.91|458.71|455.91|0
1651033260000|2022-04-27 04:21:00|458.8|456|459.03|456.23|459.03|456.23|458.8|456|0
1651033270000|2022-04-27 04:21:10|459.34|456.54|459.34|456.54|459.34|456.54|459.34|456.54|0
1651033280000|2022-04-27 04:21:20|459.65|456.85|459.49|456.69|459.65|456.85|459.49|456.69|0
1651033290000|2022-04-27 04:21:30|459.34|456.54|459.49|456.69|459.49|456.69|459.34|456.54|0
1651033300000|2022-04-27 04:21:40|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1651033310000|2022-04-27 04:21:50|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1651033320000|2022-04-27 04:22:00|459.42|456.62|459.34|456.54|459.42|456.62|459.34|456.54|0
1651033330000|2022-04-27 04:22:10|459.42|456.62|459.65|456.85|459.65|456.85|459.42|456.62|0
1651033340000|2022-04-27 04:22:20|459.57|456.77|459.57|456.77|459.57|456.77|459.57|456.77|0
1651033350000|2022-04-27 04:22:30|459.65|456.85|459.65|456.85|459.65|456.85|459.65|456.85|0
1651033360000|2022-04-27 04:22:40|459.49|456.69|459.65|456.85|459.65|456.85|459.49|456.69|0
1651033370000|2022-04-27 04:22:50|459.8|457|459.73|456.93|459.8|457|459.73|456.93|0
1651033380000|2022-04-27 04:23:00|459.8|457|459.8|457|459.8|457|459.8|457|0
1651033390000|2022-04-27 04:23:10|459.96|457.16|459.8|457|459.96|457.16|459.8|457|0
1651033410000|2022-04-27 04:23:30|459.65|456.85|459.49|456.69|459.65|456.85|459.49|456.69|0
1651033420000|2022-04-27 04:23:40|459.8|457|459.8|457|459.8|457|459.8|457|0
1651033430000|2022-04-27 04:23:50|459.88|457.08|459.96|457.16|459.96|457.16|459.88|457.08|0
1651033440000|2022-04-27 04:24:00|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651033460000|2022-04-27 04:24:20|459.96|457.16|460.11|457.31|460.11|457.31|459.96|457.16|0
1651033470000|2022-04-27 04:24:30|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651033480000|2022-04-27 04:24:40|460.11|457.31|460.27|457.47|460.27|457.47|460.11|457.31|0
1651033500000|2022-04-27 04:25:00|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651033510000|2022-04-27 04:25:10|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1651033550000|2022-04-27 04:25:50|459.8|457|459.8|457|459.8|457|459.8|457|0
1651033560000|2022-04-27 04:26:00|459.65|456.85|459.65|456.85|459.65|456.85|459.57|456.77|0
1651033580000|2022-04-27 04:26:20|459.49|456.69|459.18|456.38|459.49|456.69|459.18|456.38|0
1651033590000|2022-04-27 04:26:30|458.87|456.07|458.71|455.91|458.87|456.07|458.71|455.91|0
1651033600000|2022-04-27 04:26:40|458.87|456.07|458.79|455.99|458.87|456.07|458.79|455.99|0
1651033610000|2022-04-27 04:26:50|458.87|456.07|458.87|456.07|458.87|456.07|458.71|455.91|0
1651033620000|2022-04-27 04:27:00|459.02|456.22|458.87|456.07|459.02|456.22|458.87|456.07|0
1651033630000|2022-04-27 04:27:10|458.71|455.91|458.4|455.6|458.71|455.91|458.4|455.6|0
1651033650000|2022-04-27 04:27:30|458.25|455.45|458.33|455.53|458.33|455.53|458.25|455.45|0
1651033660000|2022-04-27 04:27:40|458.09|455.29|458.09|455.29|458.09|455.29|458.09|455.29|0
1651033670000|2022-04-27 04:27:50|458.17|455.37|458.4|455.6|458.4|455.6|458.17|455.37|0
1651033680000|2022-04-27 04:28:00|458.56|455.76|458.56|455.76|458.56|455.76|458.56|455.76|0
1651033690000|2022-04-27 04:28:10|458.64|455.84|459.02|456.22|459.02|456.22|458.64|455.84|0
1651033700000|2022-04-27 04:28:20|459.18|456.38|459.26|456.46|459.33|456.53|459.18|456.38|0
1651033710000|2022-04-27 04:28:30|459.18|456.38|459.18|456.38|459.18|456.38|459.1|456.3|0
1651033720000|2022-04-27 04:28:40|459.02|456.22|459.33|456.53|459.33|456.53|459.02|456.22|0
1651033730000|2022-04-27 04:28:50|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1651033740000|2022-04-27 04:29:00|459.65|456.85|459.65|456.85|459.8|457|459.65|456.85|0
1651033750000|2022-04-27 04:29:10|459.49|456.69|459.65|456.85|459.65|456.85|459.49|456.69|0
1651033760000|2022-04-27 04:29:20|459.33|456.53|459.33|456.53|459.49|456.69|459.33|456.53|0
1651033770000|2022-04-27 04:29:30|459.49|456.69|459.57|456.77|459.57|456.77|459.49|456.69|0
1651033780000|2022-04-27 04:29:40|459.49|456.69|459.8|457|459.8|457|459.49|456.69|0
1651033790000|2022-04-27 04:29:50|460.27|457.47|459.96|457.16|460.27|457.47|459.96|457.16|0
1651033800000|2022-04-27 04:30:00|459.8|457|459.96|457.16|459.96|457.16|459.8|457|0
1651033810000|2022-04-27 04:30:10|459.8|457|459.8|457|459.8|457|459.8|457|0
1651033820000|2022-04-27 04:30:20|459.64|456.84|459.64|456.84|459.64|456.84|459.64|456.84|0
1651033830000|2022-04-27 04:30:30|459.8|457|459.96|457.16|459.96|457.16|459.8|457|0
1651033840000|2022-04-27 04:30:40|459.88|457.08|459.96|457.16|459.96|457.16|459.8|457|0
1651033850000|2022-04-27 04:30:50|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651033860000|2022-04-27 04:31:00|459.88|457.08|459.96|457.16|459.96|457.16|459.8|457|0
1651033870000|2022-04-27 04:31:10|459.8|457|459.8|457|459.8|457|459.8|457|0
1651033910000|2022-04-27 04:31:50|459.64|456.84|460.04|457.24|460.04|457.24|459.64|456.84|0
1651033920000|2022-04-27 04:32:00|460.11|457.31|460.04|457.24|460.11|457.31|459.96|457.16|0
1651033930000|2022-04-27 04:32:10|460.11|457.31|460.11|457.31|460.11|457.31|459.96|457.16|0
1651033940000|2022-04-27 04:32:20|459.96|457.16|459.96|457.16|459.96|457.16|459.96|457.16|0
1651033970000|2022-04-27 04:32:50|459.8|457|459.64|456.84|459.8|457|459.64|456.84|0
1651033980000|2022-04-27 04:33:00|459.49|456.69|459.33|456.53|459.49|456.69|459.33|456.53|0
1651033990000|2022-04-27 04:33:10|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1651034000000|2022-04-27 04:33:20|459.41|456.61|459.41|456.61|459.41|456.61|459.41|456.61|0
1651034010000|2022-04-27 04:33:30|459.33|456.53|459.33|456.53|459.33|456.53|459.33|456.53|0
1651034020000|2022-04-27 04:33:40|459.41|456.61|459.49|456.69|459.49|456.69|459.41|456.61|0
1651034030000|2022-04-27 04:33:50|459.57|456.77|459.64|456.84|459.64|456.84|459.49|456.69|0
1651034040000|2022-04-27 04:34:00|459.49|456.69|459.49|456.69|459.49|456.69|459.49|456.69|0
1651034050000|2022-04-27 04:34:10|459.64|456.84|459.64|456.84|459.64|456.84|459.64|456.84|0
1651034060000|2022-04-27 04:34:20|459.49|456.69|459.72|456.92|459.72|456.92|459.49|456.69|0
1651034070000|2022-04-27 04:34:30|459.8|457|459.88|457.08|459.88|457.08|459.8|457|0
1651034080000|2022-04-27 04:34:40|459.8|457|459.95|457.15|459.95|457.15|459.8|457|0
1651034090000|2022-04-27 04:34:50|459.88|457.08|459.8|457|459.88|457.08|459.8|457|0
1651034100000|2022-04-27 04:35:00|459.88|457.08|459.88|457.08|459.88|457.08|459.8|457|0
1651034110000|2022-04-27 04:35:10|459.8|457|459.8|457|459.8|457|459.8|457|0
1651034120000|2022-04-27 04:35:20|459.64|456.84|459.72|456.92|459.72|456.92|459.64|456.84|0
1651034140000|2022-04-27 04:35:40|459.8|457|459.72|456.92|459.8|457|459.72|456.92|0
1651034150000|2022-04-27 04:35:50|459.8|457|460.11|457.31|460.11|457.31|459.8|457|0
1651034160000|2022-04-27 04:36:00|460.19|457.39|460.19|457.39|460.19|457.39|460.11|457.31|0
1651034170000|2022-04-27 04:36:10|460.11|457.31|460.35|457.55|460.35|457.55|460.11|457.31|0
1651034180000|2022-04-27 04:36:20|460.42|457.62|460.58|457.78|460.58|457.78|460.42|457.62|0
1651034190000|2022-04-27 04:36:30|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1651034200000|2022-04-27 04:36:40|460.35|457.55|460.27|457.47|460.35|457.55|460.27|457.47|0
1651034210000|2022-04-27 04:36:50|460.19|457.39|460.35|457.55|460.35|457.55|460.19|457.39|0
1651034220000|2022-04-27 04:37:00|460.27|457.47|460.27|457.47|460.35|457.55|460.27|457.47|0
1651034230000|2022-04-27 04:37:10|460.19|457.39|460.19|457.39|460.19|457.39|460.11|457.31|0
1651034240000|2022-04-27 04:37:20|460.27|457.47|460.27|457.47|460.27|457.47|460.19|457.39|0
1651034250000|2022-04-27 04:37:30|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651034260000|2022-04-27 04:37:40|460.03|457.23|460.11|457.31|460.11|457.31|460.03|457.23|0
1651034270000|2022-04-27 04:37:50|460.03|457.23|460.11|457.31|460.11|457.31|460.03|457.23|0
1651034280000|2022-04-27 04:38:00|460.19|457.39|460.19|457.39|460.19|457.39|460.19|457.39|0
1651034290000|2022-04-27 04:38:10|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1651034300000|2022-04-27 04:38:20|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651034340000|2022-04-27 04:39:00|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1651034350000|2022-04-27 04:39:10|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1651034360000|2022-04-27 04:39:20|460.35|457.55|460.58|457.78|460.58|457.78|460.35|457.55|0
1651034370000|2022-04-27 04:39:30|460.73|457.93|460.58|457.78|460.73|457.93|460.58|457.78|0
1651034380000|2022-04-27 04:39:40|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1651034400000|2022-04-27 04:40:00|460.26|457.46|460.42|457.62|460.42|457.62|460.26|457.46|0
1651034410000|2022-04-27 04:40:10|460.35|457.55|460.73|457.93|460.73|457.93|460.35|457.55|0
1651034420000|2022-04-27 04:40:20|460.81|458.01|460.89|458.09|460.89|458.09|460.81|458.01|0
1651034430000|2022-04-27 04:40:30|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1651034440000|2022-04-27 04:40:40|460.89|458.09|460.89|458.09|460.89|458.09|460.89|458.09|0
1651034450000|2022-04-27 04:40:50|460.97|458.17|460.89|458.09|460.97|458.17|460.89|458.09|0
1651034460000|2022-04-27 04:41:00|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1651034470000|2022-04-27 04:41:10|461.2|458.4|461.04|458.24|461.2|458.4|461.04|458.24|0
1651034480000|2022-04-27 04:41:20|461.12|458.32|461.04|458.24|461.12|458.32|461.04|458.24|0
1651034490000|2022-04-27 04:41:30|461.2|458.4|461.04|458.24|461.2|458.4|461.04|458.24|0
1651034500000|2022-04-27 04:41:40|460.97|458.17|460.73|457.93|460.97|458.17|460.73|457.93|0
1651034510000|2022-04-27 04:41:50|460.66|457.86|460.58|457.78|460.66|457.86|460.58|457.78|0
1651034520000|2022-04-27 04:42:00|460.5|457.7|460.58|457.78|460.58|457.78|460.5|457.7|0
1651034540000|2022-04-27 04:42:20|460.57|457.77|460.42|457.62|460.57|457.77|460.42|457.62|0
1651034550000|2022-04-27 04:42:30|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1651034560000|2022-04-27 04:42:40|460.42|457.62|460.5|457.7|460.5|457.7|460.42|457.62|0
1651034570000|2022-04-27 04:42:50|460.42|457.62|460.5|457.7|460.5|457.7|460.42|457.62|0
1651034580000|2022-04-27 04:43:00|460.57|457.77|460.34|457.54|460.57|457.77|460.26|457.46|0
1651034590000|2022-04-27 04:43:10|460.42|457.62|460.42|457.62|460.5|457.7|460.42|457.62|0
1651034600000|2022-04-27 04:43:20|460.5|457.7|460.34|457.54|460.5|457.7|460.34|457.54|0
1651034610000|2022-04-27 04:43:30|460.5|457.7|460.34|457.54|460.5|457.7|460.34|457.54|0
1651034620000|2022-04-27 04:43:40|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1651034640000|2022-04-27 04:44:00|460.34|457.54|460.42|457.62|460.42|457.62|460.34|457.54|0
1651034650000|2022-04-27 04:44:10|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1651034670000|2022-04-27 04:44:30|460.42|457.62|460.34|457.54|460.42|457.62|460.34|457.54|0
1651034690000|2022-04-27 04:44:50|460.42|457.62|460.26|457.46|460.42|457.62|460.26|457.46|0
1651034700000|2022-04-27 04:45:00|460.34|457.54|460.57|457.77|460.57|457.77|460.34|457.54|0
1651034710000|2022-04-27 04:45:10|460.5|457.7|460.26|457.46|460.57|457.77|460.26|457.46|0
1651034720000|2022-04-27 04:45:20|460.11|457.31|460.11|457.31|460.11|457.31|460.03|457.23|0
1651034730000|2022-04-27 04:45:30|459.95|457.15|459.79|456.99|460.03|457.23|459.64|456.84|0
1651034740000|2022-04-27 04:45:40|459.64|456.84|459.79|456.99|459.79|456.99|459.64|456.84|0
1651034750000|2022-04-27 04:45:50|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651034760000|2022-04-27 04:46:00|460.03|457.23|459.95|457.15|460.03|457.23|459.95|457.15|0
1651034770000|2022-04-27 04:46:10|459.88|457.08|459.79|456.99|459.95|457.15|459.79|456.99|0
1651034780000|2022-04-27 04:46:20|459.88|457.08|459.79|456.99|459.88|457.08|459.79|456.99|0
1651034790000|2022-04-27 04:46:30|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1651034800000|2022-04-27 04:46:40|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651034820000|2022-04-27 04:47:00|459.72|456.92|459.87|457.07|459.87|457.07|459.72|456.92|0
1651034830000|2022-04-27 04:47:10|459.95|457.15|459.95|457.15|459.95|457.15|459.87|457.07|0
1651034840000|2022-04-27 04:47:20|459.87|457.07|459.95|457.15|459.95|457.15|459.87|457.07|0
1651034850000|2022-04-27 04:47:30|459.87|457.07|459.87|457.07|459.95|457.15|459.87|457.07|0
1651034860000|2022-04-27 04:47:40|459.95|457.15|459.64|456.84|459.95|457.15|459.64|456.84|0
1651034870000|2022-04-27 04:47:50|459.56|456.76|459.64|456.84|459.64|456.84|459.48|456.68|0
1651034880000|2022-04-27 04:48:00|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1651034890000|2022-04-27 04:48:10|459.64|456.84|459.79|456.99|459.79|456.99|459.64|456.84|0
1651034900000|2022-04-27 04:48:20|459.87|457.07|459.95|457.15|459.95|457.15|459.87|457.07|0
1651034910000|2022-04-27 04:48:30|459.87|457.07|459.95|457.15|459.95|457.15|459.79|456.99|0
1651034920000|2022-04-27 04:48:40|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651034950000|2022-04-27 04:49:10|459.95|457.15|459.79|456.99|459.95|457.15|459.79|456.99|0
1651034960000|2022-04-27 04:49:20|459.72|456.92|459.48|456.68|459.72|456.92|459.48|456.68|0
1651034970000|2022-04-27 04:49:30|459.33|456.53|459.01|456.21|459.33|456.53|459.01|456.21|0
1651034980000|2022-04-27 04:49:40|459.17|456.37|459.01|456.21|459.17|456.37|459.01|456.21|0
1651034990000|2022-04-27 04:49:50|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1651035000000|2022-04-27 04:50:00|458.55|455.75|458.7|455.9|458.86|456.06|458.55|455.75|0
1651035010000|2022-04-27 04:50:10|458.86|456.06|458.94|456.14|458.94|456.14|458.86|456.06|0
1651035020000|2022-04-27 04:50:20|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035030000|2022-04-27 04:50:30|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1651035050000|2022-04-27 04:50:50|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035060000|2022-04-27 04:51:00|459.17|456.37|459.01|456.21|459.17|456.37|459.01|456.21|0
1651035070000|2022-04-27 04:51:10|459.09|456.29|459.01|456.21|459.09|456.29|459.01|456.21|0
1651035080000|2022-04-27 04:51:20|459.09|456.29|459.17|456.37|459.17|456.37|459.01|456.21|0
1651035100000|2022-04-27 04:51:40|459.32|456.52|459.17|456.37|459.32|456.52|459.01|456.21|0
1651035120000|2022-04-27 04:52:00|459.32|456.52|459.32|456.52|459.32|456.52|459.25|456.45|0
1651035130000|2022-04-27 04:52:10|459.41|456.61|459.48|456.68|459.48|456.68|459.41|456.61|0
1651035160000|2022-04-27 04:52:40|459.56|456.76|459.56|456.76|459.64|456.84|459.56|456.76|0
1651035170000|2022-04-27 04:52:50|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1651035200000|2022-04-27 04:53:20|459.17|456.37|459.01|456.21|459.17|456.37|459.01|456.21|0
1651035210000|2022-04-27 04:53:30|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1651035240000|2022-04-27 04:54:00|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035250000|2022-04-27 04:54:10|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1651035260000|2022-04-27 04:54:20|459.09|456.29|459.17|456.37|459.17|456.37|459.09|456.29|0
1651035270000|2022-04-27 04:54:30|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035280000|2022-04-27 04:54:40|459.17|456.37|459.09|456.29|459.17|456.37|459.09|456.29|0
1651035290000|2022-04-27 04:54:50|459.25|456.45|459.48|456.68|459.48|456.68|459.25|456.45|0
1651035300000|2022-04-27 04:55:00|459.32|456.52|459.25|456.45|459.32|456.52|459.25|456.45|0
1651035310000|2022-04-27 04:55:10|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1651035320000|2022-04-27 04:55:20|459.25|456.45|459.01|456.21|459.25|456.45|459.01|456.21|0
1651035330000|2022-04-27 04:55:30|459.09|456.29|459.17|456.37|459.25|456.45|459.09|456.29|0
1651035340000|2022-04-27 04:55:40|459.32|456.52|459.25|456.45|459.32|456.52|459.17|456.37|0
1651035350000|2022-04-27 04:55:50|459.32|456.52|459.25|456.45|459.32|456.52|459.25|456.45|0
1651035360000|2022-04-27 04:56:00|459.4|456.6|459.25|456.45|459.4|456.6|459.25|456.45|0
1651035370000|2022-04-27 04:56:10|459.17|456.37|459.17|456.37|459.17|456.37|459.17|456.37|0
1651035380000|2022-04-27 04:56:20|459.01|456.21|459.17|456.37|459.17|456.37|459.01|456.21|0
1651035390000|2022-04-27 04:56:30|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035440000|2022-04-27 04:57:20|458.94|456.14|458.86|456.06|458.94|456.14|458.86|456.06|0
1651035450000|2022-04-27 04:57:30|458.94|456.14|458.94|456.14|458.94|456.14|458.94|456.14|0
1651035460000|2022-04-27 04:57:40|459.17|456.37|459.01|456.21|459.17|456.37|459.01|456.21|0
1651035470000|2022-04-27 04:57:50|458.94|456.14|458.86|456.06|459.01|456.21|458.86|456.06|0
1651035480000|2022-04-27 04:58:00|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035490000|2022-04-27 04:58:10|458.86|456.06|458.54|455.74|458.94|456.14|458.54|455.74|0
1651035500000|2022-04-27 04:58:20|458.7|455.9|458.86|456.06|458.86|456.06|458.7|455.9|0
1651035510000|2022-04-27 04:58:30|458.78|455.98|458.86|456.06|458.86|456.06|458.78|455.98|0
1651035520000|2022-04-27 04:58:40|459.01|456.21|459.01|456.21|459.17|456.37|459.01|456.21|0
1651035530000|2022-04-27 04:58:50|458.86|456.06|458.86|456.06|458.86|456.06|458.86|456.06|0
1651035540000|2022-04-27 04:59:00|459.01|456.21|459.01|456.21|459.01|456.21|459.01|456.21|0
1651035550000|2022-04-27 04:59:10|459.09|456.29|459.01|456.21|459.09|456.29|459.01|456.21|0
1651035570000|2022-04-27 04:59:30|459.17|456.37|459.01|456.21|459.17|456.37|459.01|456.21|0
1651035580000|2022-04-27 04:59:40|458.85|456.05|458.94|456.14|458.94|456.14|458.85|456.05|0
1651035590000|2022-04-27 04:59:50|458.85|456.05|458.85|456.05|458.85|456.05|458.85|456.05|0
1651035600000|2022-04-27 05:00:00|458.78|455.98|458.23|455.43|458.78|455.98|458.23|455.43|0
1651035610000|2022-04-27 05:00:10|458.39|455.59|458.54|455.74|458.54|455.74|458.39|455.59|0
1651035620000|2022-04-27 05:00:20|458.39|455.59|458.39|455.59|458.39|455.59|458.39|455.59|0
1651035630000|2022-04-27 05:00:30|458.23|455.43|458.23|455.43|458.39|455.59|458.23|455.43|0
1651035650000|2022-04-27 05:00:50|458.39|455.59|458.23|455.43|458.39|455.59|458.23|455.43|0
1651035660000|2022-04-27 05:01:00|458.31|455.51|458.39|455.59|458.39|455.59|458.31|455.51|0
1651035670000|2022-04-27 05:01:10|458.54|455.74|458.39|455.59|458.54|455.74|458.39|455.59|0
1651035680000|2022-04-27 05:01:20|458.7|455.9|458.7|455.9|458.85|456.05|458.7|455.9|0
1651035700000|2022-04-27 05:01:40|458.78|455.98|458.7|455.9|458.85|456.05|458.7|455.9|0
1651035710000|2022-04-27 05:01:50|458.78|455.98|458.85|456.05|458.85|456.05|458.78|455.98|0
1651035720000|2022-04-27 05:02:00|459.17|456.37|459.63|456.83|459.63|456.83|459.09|456.29|0
1651035730000|2022-04-27 05:02:10|459.48|456.68|459.63|456.83|459.63|456.83|459.48|456.68|0
1651035740000|2022-04-27 05:02:20|459.48|456.68|459.63|456.83|459.63|456.83|459.48|456.68|0
1651035750000|2022-04-27 05:02:30|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651035760000|2022-04-27 05:02:40|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1651035770000|2022-04-27 05:02:50|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651035780000|2022-04-27 05:03:00|459.63|456.83|459.63|456.83|459.63|456.83|459.48|456.68|0
1651035790000|2022-04-27 05:03:10|459.71|456.91|459.79|456.99|459.79|456.99|459.63|456.83|0
1651035800000|2022-04-27 05:03:20|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1651035810000|2022-04-27 05:03:30|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1651035820000|2022-04-27 05:03:40|459.94|457.14|459.79|456.99|459.94|457.14|459.79|456.99|0
1651035830000|2022-04-27 05:03:50|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1651035840000|2022-04-27 05:04:00|460.1|457.3|459.94|457.14|460.1|457.3|459.94|457.14|0
1651035850000|2022-04-27 05:04:10|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1651035860000|2022-04-27 05:04:20|459.94|457.14|460.72|457.92|460.72|457.92|459.94|457.14|0
1651035870000|2022-04-27 05:04:30|460.57|457.77|460.72|457.92|460.72|457.92|460.57|457.77|0
1651035880000|2022-04-27 05:04:40|460.57|457.77|460.72|457.92|460.72|457.92|460.57|457.77|0
1651035890000|2022-04-27 05:04:50|460.65|457.85|460.41|457.61|460.65|457.85|460.41|457.61|0
1651035900000|2022-04-27 05:05:00|460.34|457.54|460.25|457.45|460.34|457.54|460.25|457.45|0
1651035910000|2022-04-27 05:05:10|460.18|457.38|460.1|457.3|460.18|457.38|460.1|457.3|0
1651035920000|2022-04-27 05:05:20|460.18|457.38|460.1|457.3|460.18|457.38|460.1|457.3|0
1651035930000|2022-04-27 05:05:30|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651035940000|2022-04-27 05:05:40|460.18|457.38|460.1|457.3|460.18|457.38|460.1|457.3|0
1651035960000|2022-04-27 05:06:00|460.02|457.22|459.79|456.99|460.02|457.22|459.79|456.99|0
1651035980000|2022-04-27 05:06:20|459.94|457.14|459.94|457.14|459.94|457.14|459.94|457.14|0
1651035990000|2022-04-27 05:06:30|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1651036010000|2022-04-27 05:06:50|459.94|457.14|460.1|457.3|460.1|457.3|459.94|457.14|0
1651036020000|2022-04-27 05:07:00|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651036030000|2022-04-27 05:07:10|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1651036040000|2022-04-27 05:07:20|460.18|457.38|460.1|457.3|460.18|457.38|460.1|457.3|0
1651036050000|2022-04-27 05:07:30|459.94|457.14|459.79|456.99|459.94|457.14|459.79|456.99|0
1651036060000|2022-04-27 05:07:40|459.63|456.83|459.79|456.99|459.79|456.99|459.63|456.83|0
1651036070000|2022-04-27 05:07:50|459.71|456.91|459.71|456.91|459.79|456.99|459.71|456.91|0
1651036080000|2022-04-27 05:08:00|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651036090000|2022-04-27 05:08:10|459.71|456.91|459.94|457.14|459.94|457.14|459.71|456.91|0
1651036100000|2022-04-27 05:08:20|459.87|457.07|459.79|456.99|459.94|457.14|459.79|456.99|0
1651036110000|2022-04-27 05:08:30|459.94|457.14|459.94|457.14|459.94|457.14|459.87|457.07|0
1651036120000|2022-04-27 05:08:40|459.79|456.99|459.63|456.83|459.79|456.99|459.63|456.83|0
1651036130000|2022-04-27 05:08:50|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1651036140000|2022-04-27 05:09:00|459.16|456.36|459.01|456.21|459.16|456.36|459.01|456.21|0
1651036150000|2022-04-27 05:09:10|458.7|455.9|458.85|456.05|458.85|456.05|458.7|455.9|0
1651036160000|2022-04-27 05:09:20|458.7|455.9|459.01|456.21|459.01|456.21|458.54|455.74|0
1651036170000|2022-04-27 05:09:30|458.85|456.05|459.01|456.21|459.01|456.21|458.85|456.05|0
1651036180000|2022-04-27 05:09:40|458.93|456.13|458.93|456.13|458.93|456.13|458.93|456.13|0
1651036190000|2022-04-27 05:09:50|459.01|456.21|459.01|456.21|459.16|456.36|459.01|456.21|0
1651036200000|2022-04-27 05:10:00|458.93|456.13|458.54|455.74|458.93|456.13|458.54|455.74|0
1651036210000|2022-04-27 05:10:10|458.7|455.9|458.7|455.9|458.85|456.05|458.7|455.9|0
1651036220000|2022-04-27 05:10:20|458.78|455.98|458.78|455.98|458.78|455.98|458.78|455.98|0
1651036230000|2022-04-27 05:10:30|458.85|456.05|458.85|456.05|458.85|456.05|458.7|455.9|0
1651036240000|2022-04-27 05:10:40|458.78|455.98|459.01|456.21|459.01|456.21|458.78|455.98|0
1651036250000|2022-04-27 05:10:50|459.16|456.36|459.24|456.44|459.32|456.52|459.01|456.21|0
1651036260000|2022-04-27 05:11:00|459.32|456.52|459.32|456.52|459.32|456.52|459.32|456.52|0
1651036270000|2022-04-27 05:11:10|459.16|456.36|458.85|456.05|459.16|456.36|458.85|456.05|0
1651036280000|2022-04-27 05:11:20|458.69|455.89|458.69|455.89|458.69|455.89|458.69|455.89|0
1651036290000|2022-04-27 05:11:30|458.38|455.58|458.23|455.43|458.38|455.58|458.23|455.43|0
1651036300000|2022-04-27 05:11:40|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1651036310000|2022-04-27 05:11:50|457.92|455.12|457.53|454.73|457.92|455.12|457.53|454.73|0
1651036320000|2022-04-27 05:12:00|457.45|454.65|457.07|454.27|457.45|454.65|456.99|454.19|0
1651036330000|2022-04-27 05:12:10|457.14|454.34|457.45|454.65|457.45|454.65|457.14|454.34|0
1651036340000|2022-04-27 05:12:20|457.38|454.58|457.53|454.73|457.61|454.81|457.38|454.58|0
1651036350000|2022-04-27 05:12:30|457.45|454.65|457.61|454.81|457.61|454.81|457.45|454.65|0
1651036370000|2022-04-27 05:12:50|457.76|454.96|457.61|454.81|457.76|454.96|457.61|454.81|0
1651036380000|2022-04-27 05:13:00|457.69|454.89|457.69|454.89|457.76|454.96|457.69|454.89|0
1651036390000|2022-04-27 05:13:10|457.76|454.96|457.61|454.81|457.76|454.96|457.61|454.81|0
1651036400000|2022-04-27 05:13:20|457.76|454.96|457.76|454.96|457.76|454.96|457.76|454.96|0
1651036410000|2022-04-27 05:13:30|457.61|454.81|457.45|454.65|457.61|454.81|457.45|454.65|0
1651036440000|2022-04-27 05:14:00|457.3|454.5|457.14|454.34|457.45|454.65|457.14|454.34|0
1651036450000|2022-04-27 05:14:10|457.3|454.5|457.14|454.34|457.3|454.5|457.14|454.34|0
1651036460000|2022-04-27 05:14:20|457.3|454.5|457.14|454.34|457.3|454.5|457.14|454.34|0
1651036470000|2022-04-27 05:14:30|457.3|454.5|457.3|454.5|457.3|454.5|457.3|454.5|0
1651036480000|2022-04-27 05:14:40|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651036490000|2022-04-27 05:14:50|457.45|454.65|457.29|454.49|457.45|454.65|457.29|454.49|0
1651036500000|2022-04-27 05:15:00|457.45|454.65|457.38|454.58|457.45|454.65|457.29|454.49|0
1651036510000|2022-04-27 05:15:10|457.29|454.49|457.29|454.49|457.45|454.65|457.29|454.49|0
1651036520000|2022-04-27 05:15:20|457.45|454.65|457.29|454.49|457.45|454.65|457.29|454.49|0
1651036530000|2022-04-27 05:15:30|457.45|454.65|457.45|454.65|457.45|454.65|457.45|454.65|0
1651036540000|2022-04-27 05:15:40|457.38|454.58|457.45|454.65|457.45|454.65|457.38|454.58|0
1651036550000|2022-04-27 05:15:50|457.61|454.81|457.76|454.96|457.76|454.96|457.45|454.65|0
1651036560000|2022-04-27 05:16:00|457.92|455.12|457.92|455.12|457.92|455.12|457.92|455.12|0
1651036570000|2022-04-27 05:16:10|458|455.2|457.76|454.96|458|455.2|457.76|454.96|0
1651036580000|2022-04-27 05:16:20|457.6|454.8|457.6|454.8|457.6|454.8|457.6|454.8|0
1651036620000|2022-04-27 05:17:00|457.76|454.96|457.6|454.8|457.76|454.96|457.6|454.8|0
1651036630000|2022-04-27 05:17:10|457.76|454.96|457.84|455.04|457.84|455.04|457.76|454.96|0
1651036640000|2022-04-27 05:17:20|457.76|454.96|457.92|455.12|457.92|455.12|457.76|454.96|0
1651036650000|2022-04-27 05:17:30|458.07|455.27|458.23|455.43|458.23|455.43|458|455.2|0
1651036660000|2022-04-27 05:17:40|458.07|455.27|458.15|455.35|458.23|455.43|458.07|455.27|0
1651036670000|2022-04-27 05:17:50|458.31|455.51|458.54|455.74|458.54|455.74|458.31|455.51|0
1651036680000|2022-04-27 05:18:00|458.38|455.58|458.54|455.74|458.69|455.89|458.38|455.58|0
1651036690000|2022-04-27 05:18:10|458.77|455.97|458.77|455.97|458.77|455.97|458.77|455.97|0
1651036700000|2022-04-27 05:18:20|458.69|455.89|458.69|455.89|458.69|455.89|458.62|455.82|0
1651036710000|2022-04-27 05:18:30|458.85|456.05|458.77|455.97|458.85|456.05|458.77|455.97|0
1651036720000|2022-04-27 05:18:40|458.69|455.89|458.54|455.74|458.69|455.89|458.54|455.74|0
1651036730000|2022-04-27 05:18:50|458.77|455.97|458.93|456.13|459|456.2|458.77|455.97|0
1651036740000|2022-04-27 05:19:00|458.85|456.05|458.85|456.05|458.85|456.05|458.77|455.97|0
1651036750000|2022-04-27 05:19:10|458.77|455.97|458.85|456.05|458.85|456.05|458.69|455.89|0
1651036760000|2022-04-27 05:19:20|458.77|455.97|458.77|455.97|458.77|455.97|458.69|455.89|0
1651036770000|2022-04-27 05:19:30|458.85|456.05|458.85|456.05|458.85|456.05|458.85|456.05|0
1651036780000|2022-04-27 05:19:40|458.77|455.97|458.77|455.97|458.85|456.05|458.77|455.97|0
1651036790000|2022-04-27 05:19:50|458.85|456.05|458.85|456.05|458.93|456.13|458.85|456.05|0
1651036800000|2022-04-27 05:20:00|459|456.2|459.16|456.36|459.16|456.36|459|456.2|0
1651036820000|2022-04-27 05:20:20|459|456.2|459|456.2|459|456.2|459|456.2|0
1651036830000|2022-04-27 05:20:30|459.08|456.28|459.08|456.28|459.16|456.36|459.08|456.28|0
1651036840000|2022-04-27 05:20:40|459|456.2|459|456.2|459.08|456.28|459|456.2|0
1651036850000|2022-04-27 05:20:50|459.08|456.28|459.16|456.36|459.16|456.36|459|456.2|0
1651036860000|2022-04-27 05:21:00|459|456.2|459.31|456.51|459.31|456.51|459|456.2|0
1651036870000|2022-04-27 05:21:10|459.62|456.82|459.78|456.98|459.78|456.98|459.62|456.82|0
1651036880000|2022-04-27 05:21:20|459.94|457.14|460.4|457.6|460.4|457.6|459.94|457.14|0
1651036890000|2022-04-27 05:21:30|460.25|457.45|460.25|457.45|460.25|457.45|460.17|457.37|0
1651036900000|2022-04-27 05:21:40|460.17|457.37|460.56|457.76|460.56|457.76|460.17|457.37|0
1651036910000|2022-04-27 05:21:50|460.64|457.84|460.56|457.76|460.64|457.84|460.4|457.6|0
1651036920000|2022-04-27 05:22:00|460.72|457.92|460.72|457.92|460.72|457.92|460.4|457.6|0
1651036930000|2022-04-27 05:22:10|460.8|458|460.8|458|460.8|458|460.8|458|0
1651036940000|2022-04-27 05:22:20|460.87|458.07|460.87|458.07|461.03|458.23|460.87|458.07|0
1651036950000|2022-04-27 05:22:30|460.95|458.15|460.95|458.15|460.95|458.15|460.87|458.07|0
1651036960000|2022-04-27 05:22:40|460.87|458.07|460.8|458|460.87|458.07|460.8|458|0
1651036970000|2022-04-27 05:22:50|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1651036980000|2022-04-27 05:23:00|460.56|457.76|459.78|456.98|460.56|457.76|459.78|456.98|0
1651036990000|2022-04-27 05:23:10|459.94|457.14|460.56|457.76|460.56|457.76|459.94|457.14|0
1651037000000|2022-04-27 05:23:20|460.4|457.6|460.25|457.45|460.4|457.6|460.25|457.45|0
1651037010000|2022-04-27 05:23:30|460.17|457.37|460.09|457.29|460.25|457.45|460.09|457.29|0
1651037020000|2022-04-27 05:23:40|460.17|457.37|460.09|457.29|460.17|457.37|460.09|457.29|0
1651037030000|2022-04-27 05:23:50|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651037050000|2022-04-27 05:24:10|460.09|457.29|460.02|457.22|460.09|457.29|459.93|457.13|0
1651037060000|2022-04-27 05:24:20|460.25|457.45|460.4|457.6|460.4|457.6|460.25|457.45|0
1651037070000|2022-04-27 05:24:30|460.56|457.76|460.56|457.76|460.56|457.76|460.48|457.68|0
1651037080000|2022-04-27 05:24:40|460.4|457.6|460.56|457.76|460.56|457.76|460.4|457.6|0
1651037090000|2022-04-27 05:24:50|460.4|457.6|460.56|457.76|460.56|457.76|460.4|457.6|0
1651037100000|2022-04-27 05:25:00|460.87|458.07|460.71|457.91|460.87|458.07|460.71|457.91|0
1651037110000|2022-04-27 05:25:10|460.56|457.76|460.56|457.76|460.56|457.76|460.4|457.6|0
1651037120000|2022-04-27 05:25:20|460.48|457.68|460.4|457.6|460.56|457.76|460.4|457.6|0
1651037130000|2022-04-27 05:25:30|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651037140000|2022-04-27 05:25:40|460.33|457.53|460.09|457.29|460.33|457.53|460.09|457.29|0
1651037150000|2022-04-27 05:25:50|460.17|457.37|460.17|457.37|460.25|457.45|460.17|457.37|0
1651037160000|2022-04-27 05:26:00|460.25|457.45|460.09|457.29|460.25|457.45|459.93|457.13|0
1651037170000|2022-04-27 05:26:10|460.17|457.37|460.17|457.37|460.25|457.45|460.17|457.37|0
1651037180000|2022-04-27 05:26:20|460.25|457.45|460.4|457.6|460.4|457.6|460.25|457.45|0
1651037190000|2022-04-27 05:26:30|460.33|457.53|460.09|457.29|460.33|457.53|460.09|457.29|0
1651037200000|2022-04-27 05:26:40|460.17|457.37|460.01|457.21|460.17|457.37|459.93|457.13|0
1651037210000|2022-04-27 05:26:50|459.93|457.13|460.17|457.37|460.17|457.37|459.93|457.13|0
1651037220000|2022-04-27 05:27:00|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651037230000|2022-04-27 05:27:10|460.17|457.37|460.25|457.45|460.25|457.45|460.17|457.37|0
1651037240000|2022-04-27 05:27:20|460.09|457.29|460.25|457.45|460.25|457.45|460.09|457.29|0
1651037250000|2022-04-27 05:27:30|460.09|457.29|460.25|457.45|460.25|457.45|460.09|457.29|0
1651037260000|2022-04-27 05:27:40|460.01|457.21|459.93|457.13|460.01|457.21|459.93|457.13|0
1651037270000|2022-04-27 05:27:50|459.78|456.98|459.39|456.59|459.78|456.98|459.31|456.51|0
1651037280000|2022-04-27 05:28:00|459.47|456.67|459.39|456.59|459.47|456.67|459.39|456.59|0
1651037290000|2022-04-27 05:28:10|459.31|456.51|459.39|456.59|459.39|456.59|459.31|456.51|0
1651037300000|2022-04-27 05:28:20|459.31|456.51|459.08|456.28|459.31|456.51|459.08|456.28|0
1651037310000|2022-04-27 05:28:30|459|456.2|459|456.2|459.15|456.35|459|456.2|0
1651037320000|2022-04-27 05:28:40|459.08|456.28|459.15|456.35|459.15|456.35|459.08|456.28|0
1651037340000|2022-04-27 05:29:00|458.92|456.12|459.15|456.35|459.15|456.35|458.92|456.12|0
1651037350000|2022-04-27 05:29:10|459.08|456.28|459.08|456.28|459.08|456.28|459|456.2|0
1651037360000|2022-04-27 05:29:20|459|456.2|459.15|456.35|459.15|456.35|459|456.2|0
1651037370000|2022-04-27 05:29:30|459.08|456.28|459|456.2|459.08|456.28|459|456.2|0
1651037380000|2022-04-27 05:29:40|458.84|456.04|458.77|455.97|458.84|456.04|458.77|455.97|0
1651037390000|2022-04-27 05:29:50|458.84|456.04|458.53|455.73|458.84|456.04|458.53|455.73|0
1651037400000|2022-04-27 05:30:00|458.38|455.58|458.07|455.27|458.38|455.58|458.07|455.27|0
1651037410000|2022-04-27 05:30:10|458.22|455.42|458.22|455.42|458.22|455.42|458.07|455.27|0
1651037420000|2022-04-27 05:30:20|458.15|455.35|457.84|455.04|458.15|455.35|457.6|454.8|0
1651037430000|2022-04-27 05:30:30|457.75|454.95|456.98|454.18|457.75|454.95|456.98|454.18|0
1651037440000|2022-04-27 05:30:40|457.44|454.64|457.29|454.49|457.44|454.64|457.29|454.49|0
1651037450000|2022-04-27 05:30:50|457.21|454.41|456.98|454.18|457.29|454.49|456.98|454.18|0
1651037460000|2022-04-27 05:31:00|456.82|454.02|456.98|454.18|456.98|454.18|456.82|454.02|0
1651037470000|2022-04-27 05:31:10|456.82|454.02|457.13|454.33|457.13|454.33|456.82|454.02|0
1651037480000|2022-04-27 05:31:20|457.44|454.64|457.44|454.64|457.6|454.8|457.44|454.64|0
1651037490000|2022-04-27 05:31:30|457.29|454.49|457.29|454.49|457.29|454.49|457.21|454.41|0
1651037500000|2022-04-27 05:31:40|457.21|454.41|456.67|453.87|457.21|454.41|456.67|453.87|0
1651037510000|2022-04-27 05:31:50|456.28|453.48|456.51|453.71|456.51|453.71|456.28|453.48|0
1651037520000|2022-04-27 05:32:00|456.67|453.87|456.82|454.02|456.82|454.02|456.67|453.87|0
1651037530000|2022-04-27 05:32:10|456.59|453.79|457.44|454.64|457.44|454.64|456.59|453.79|0
1651037540000|2022-04-27 05:32:20|457.29|454.49|457.44|454.64|457.44|454.64|457.29|454.49|0
1651037550000|2022-04-27 05:32:30|457.6|454.8|457.52|454.72|457.75|454.95|457.52|454.72|0
1651037560000|2022-04-27 05:32:40|457.6|454.8|457.91|455.11|457.91|455.11|457.6|454.8|0
1651037570000|2022-04-27 05:32:50|458.06|455.26|458.06|455.26|458.06|455.26|457.99|455.19|0
1651037580000|2022-04-27 05:33:00|458.22|455.42|458.46|455.66|458.53|455.73|458.22|455.42|0
1651037590000|2022-04-27 05:33:10|458.53|455.73|459|456.2|459|456.2|458.53|455.73|0
1651037600000|2022-04-27 05:33:20|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1651037610000|2022-04-27 05:33:30|458.69|455.89|458.77|455.97|458.77|455.97|458.69|455.89|0
1651037620000|2022-04-27 05:33:40|458.84|456.04|459.46|456.66|459.46|456.66|458.84|456.04|0
1651037630000|2022-04-27 05:33:50|459.62|456.82|459.62|456.82|459.62|456.82|459.62|456.82|0
1651037640000|2022-04-27 05:34:00|459.78|456.98|459.78|456.98|459.78|456.98|459.62|456.82|0
1651037650000|2022-04-27 05:34:10|459.62|456.82|459.78|456.98|459.78|456.98|459.62|456.82|0
1651037660000|2022-04-27 05:34:20|460.24|457.44|460.09|457.29|460.24|457.44|460.09|457.29|0
1651037670000|2022-04-27 05:34:30|459.93|457.13|459.93|457.13|459.93|457.13|459.77|456.97|0
1651037680000|2022-04-27 05:34:40|459.86|457.06|459.93|457.13|459.93|457.13|459.86|457.06|0
1651037690000|2022-04-27 05:34:50|460.09|457.29|459.93|457.13|460.09|457.29|459.93|457.13|0
1651037700000|2022-04-27 05:35:00|460.09|457.29|460.01|457.21|460.09|457.29|459.93|457.13|0
1651037710000|2022-04-27 05:35:10|459.93|457.13|459.93|457.13|459.93|457.13|459.86|457.06|0
1651037720000|2022-04-27 05:35:20|459.86|457.06|459.77|456.97|459.93|457.13|459.77|456.97|0
1651037730000|2022-04-27 05:35:30|459.54|456.74|459|456.2|459.54|456.74|459|456.2|0
1651037740000|2022-04-27 05:35:40|458.69|455.89|458.53|455.73|458.69|455.89|458.53|455.73|0
1651037750000|2022-04-27 05:35:50|458.68|455.88|458.77|455.97|458.77|455.97|458.68|455.88|0
1651037760000|2022-04-27 05:36:00|458.84|456.04|458.68|455.88|458.84|456.04|458.68|455.88|0
1651037770000|2022-04-27 05:36:10|458.53|455.73|458.06|455.26|458.68|455.88|458.06|455.26|0
1651037780000|2022-04-27 05:36:20|458.22|455.42|458.14|455.34|458.22|455.42|458.14|455.34|0
1651037790000|2022-04-27 05:36:30|458.22|455.42|458.3|455.5|458.3|455.5|458.22|455.42|0
1651037800000|2022-04-27 05:36:40|458.22|455.42|458.22|455.42|458.37|455.57|458.22|455.42|0
1651037810000|2022-04-27 05:36:50|458.37|455.57|458.45|455.65|458.45|455.65|458.37|455.57|0
1651037820000|2022-04-27 05:37:00|458.37|455.57|458.3|455.5|458.37|455.57|458.22|455.42|0
1651037830000|2022-04-27 05:37:10|458.06|455.26|457.91|455.11|458.06|455.26|457.91|455.11|0
1651037840000|2022-04-27 05:37:20|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1651037850000|2022-04-27 05:37:30|457.6|454.8|457.44|454.64|457.6|454.8|457.44|454.64|0
1651037860000|2022-04-27 05:37:40|457.29|454.49|457.37|454.57|457.37|454.57|457.29|454.49|0
1651037870000|2022-04-27 05:37:50|457.44|454.64|457.44|454.64|457.44|454.64|457.37|454.57|0
1651037880000|2022-04-27 05:38:00|457.75|454.95|457.6|454.8|457.75|454.95|457.6|454.8|0
1651037890000|2022-04-27 05:38:10|457.44|454.64|457.29|454.49|457.44|454.64|457.29|454.49|0
1651037900000|2022-04-27 05:38:20|457.44|454.64|457.6|454.8|457.75|454.95|457.44|454.64|0
1651037910000|2022-04-27 05:38:30|457.75|454.95|457.91|455.11|457.91|455.11|457.75|454.95|0
1651037920000|2022-04-27 05:38:40|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1651037930000|2022-04-27 05:38:50|457.68|454.88|457.91|455.11|457.91|455.11|457.68|454.88|0
1651037940000|2022-04-27 05:39:00|457.75|454.95|457.44|454.64|457.75|454.95|457.44|454.64|0
1651037950000|2022-04-27 05:39:10|457.52|454.72|457.68|454.88|457.68|454.88|457.44|454.64|0
1651037960000|2022-04-27 05:39:20|457.6|454.8|457.52|454.72|457.6|454.8|457.44|454.64|0
1651037970000|2022-04-27 05:39:30|457.91|455.11|458.06|455.26|458.06|455.26|457.91|455.11|0
1651037980000|2022-04-27 05:39:40|457.91|455.11|458.06|455.26|458.06|455.26|457.91|455.11|0
1651038000000|2022-04-27 05:40:00|457.91|455.11|458.06|455.26|458.06|455.26|457.91|455.11|0
1651038010000|2022-04-27 05:40:10|458.14|455.34|458.06|455.26|458.14|455.34|458.06|455.26|0
1651038020000|2022-04-27 05:40:20|458.22|455.42|458.22|455.42|458.22|455.42|458.06|455.26|0
1651038030000|2022-04-27 05:40:30|458.3|455.5|458.14|455.34|458.3|455.5|458.14|455.34|0
1651038040000|2022-04-27 05:40:40|458.22|455.42|458.22|455.42|458.22|455.42|458.06|455.26|0
1651038050000|2022-04-27 05:40:50|458.3|455.5|458.22|455.42|458.37|455.57|458.22|455.42|0
1651038060000|2022-04-27 05:41:00|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1651038070000|2022-04-27 05:41:10|457.91|455.11|457.99|455.19|457.99|455.19|457.91|455.11|0
1651038080000|2022-04-27 05:41:20|457.91|455.11|457.91|455.11|457.91|455.11|457.83|455.03|0
1651038090000|2022-04-27 05:41:30|457.75|454.95|457.91|455.11|457.91|455.11|457.75|454.95|0
1651038100000|2022-04-27 05:41:40|457.83|455.03|457.75|454.95|457.83|455.03|457.75|454.95|0
1651038110000|2022-04-27 05:41:50|457.91|455.11|458.06|455.26|458.14|455.34|457.91|455.11|0
1651038120000|2022-04-27 05:42:00|458.14|455.34|458.06|455.26|458.14|455.34|458.06|455.26|0
1651038130000|2022-04-27 05:42:10|458.37|455.57|458.37|455.57|458.37|455.57|458.37|455.57|0
1651038170000|2022-04-27 05:42:50|458.3|455.5|458.37|455.57|458.37|455.57|458.3|455.5|0
1651038180000|2022-04-27 05:43:00|458.68|455.88|458.99|456.19|458.99|456.19|458.68|455.88|0
1651038190000|2022-04-27 05:43:10|458.92|456.12|458.76|455.96|458.92|456.12|458.76|455.96|0
1651038200000|2022-04-27 05:43:20|458.84|456.04|458.92|456.12|458.92|456.12|458.76|455.96|0
1651038210000|2022-04-27 05:43:30|458.84|456.04|458.84|456.04|458.84|456.04|458.76|455.96|0
1651038220000|2022-04-27 05:43:40|458.76|455.96|458.84|456.04|458.84|456.04|458.68|455.88|0
1651038230000|2022-04-27 05:43:50|458.99|456.19|458.92|456.12|458.99|456.19|458.92|456.12|0
1651038240000|2022-04-27 05:44:00|458.76|455.96|458.76|455.96|458.84|456.04|458.76|455.96|0
1651038250000|2022-04-27 05:44:10|458.84|456.04|458.68|455.88|458.84|456.04|458.68|455.88|0
1651038260000|2022-04-27 05:44:20|458.84|456.04|458.84|456.04|458.84|456.04|458.84|456.04|0
1651038270000|2022-04-27 05:44:30|458.92|456.12|458.99|456.19|458.99|456.19|458.92|456.12|0
1651038280000|2022-04-27 05:44:40|458.84|456.04|458.61|455.81|458.84|456.04|458.61|455.81|0
1651038290000|2022-04-27 05:44:50|458.53|455.73|458.68|455.88|458.68|455.88|458.37|455.57|0
1651038300000|2022-04-27 05:45:00|458.99|456.19|459.15|456.35|459.15|456.35|458.99|456.19|0
1651038310000|2022-04-27 05:45:10|458.99|456.19|458.76|455.96|458.99|456.19|458.76|455.96|0
1651038320000|2022-04-27 05:45:20|458.84|456.04|459.77|456.97|459.77|456.97|458.84|456.04|0
1651038330000|2022-04-27 05:45:30|459.93|457.13|459.61|456.81|459.93|457.13|459.61|456.81|0
1651038340000|2022-04-27 05:45:40|459.77|456.97|459.93|457.13|459.93|457.13|459.77|456.97|0
1651038350000|2022-04-27 05:45:50|460.01|457.21|459.85|457.05|460.01|457.21|459.77|456.97|0
1651038360000|2022-04-27 05:46:00|459.77|456.97|460.01|457.21|460.01|457.21|459.77|456.97|0
1651038370000|2022-04-27 05:46:10|459.93|457.13|460.24|457.44|460.24|457.44|459.93|457.13|0
1651038380000|2022-04-27 05:46:20|460.39|457.59|460.24|457.44|460.39|457.59|460.24|457.44|0
1651038390000|2022-04-27 05:46:30|460.08|457.28|460.55|457.75|460.55|457.75|460.08|457.28|0
1651038400000|2022-04-27 05:46:40|460.63|457.83|460.63|457.83|460.71|457.91|460.55|457.75|0
1651038410000|2022-04-27 05:46:50|460.55|457.75|460.39|457.59|460.55|457.75|460.39|457.59|0
1651038420000|2022-04-27 05:47:00|460.32|457.52|460.55|457.75|460.55|457.75|460.32|457.52|0
1651038440000|2022-04-27 05:47:20|460.39|457.59|460.16|457.36|460.39|457.59|460.08|457.28|0
1651038450000|2022-04-27 05:47:30|460.24|457.44|459.93|457.13|460.24|457.44|459.93|457.13|0
1651038460000|2022-04-27 05:47:40|459.77|456.97|459.61|456.81|459.77|456.97|459.61|456.81|0
1651038470000|2022-04-27 05:47:50|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1651038480000|2022-04-27 05:48:00|459.61|456.81|459.77|456.97|459.93|457.13|459.61|456.81|0
1651038490000|2022-04-27 05:48:10|459.85|457.05|459.93|457.13|459.93|457.13|459.85|457.05|0
1651038500000|2022-04-27 05:48:20|459.77|456.97|459.77|456.97|459.85|457.05|459.77|456.97|0
1651038510000|2022-04-27 05:48:30|459.69|456.89|459.61|456.81|459.69|456.89|459.61|456.81|0
1651038520000|2022-04-27 05:48:40|459.54|456.74|459.38|456.58|459.54|456.74|459.38|456.58|0
1651038530000|2022-04-27 05:48:50|459.46|456.66|459.61|456.81|459.61|456.81|459.46|456.66|0
1651038540000|2022-04-27 05:49:00|459.69|456.89|459.61|456.81|459.92|457.12|459.61|456.81|0
1651038550000|2022-04-27 05:49:10|459.69|456.89|459.77|456.97|459.77|456.97|459.69|456.89|0
1651038560000|2022-04-27 05:49:20|459.85|457.05|460.01|457.21|460.01|457.21|459.85|457.05|0
1651038570000|2022-04-27 05:49:30|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1651038580000|2022-04-27 05:49:40|459.77|456.97|459.85|457.05|459.85|457.05|459.77|456.97|0
1651038590000|2022-04-27 05:49:50|459.77|456.97|459.77|456.97|459.92|457.12|459.77|456.97|0
1651038600000|2022-04-27 05:50:00|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1651038610000|2022-04-27 05:50:10|459.85|457.05|459.92|457.12|459.92|457.12|459.85|457.05|0
1651038620000|2022-04-27 05:50:20|460.01|457.21|460.01|457.21|460.01|457.21|459.92|457.12|0
1651038630000|2022-04-27 05:50:30|459.77|456.97|459.92|457.12|459.92|457.12|459.77|456.97|0
1651038640000|2022-04-27 05:50:40|459.77|456.97|459.92|457.12|459.92|457.12|459.77|456.97|0
1651038650000|2022-04-27 05:50:50|460.08|457.28|460.01|457.21|460.08|457.28|460.01|457.21|0
1651038660000|2022-04-27 05:51:00|460.08|457.28|459.77|456.97|460.08|457.28|459.77|456.97|0
1651038670000|2022-04-27 05:51:10|459.92|457.12|459.85|457.05|459.92|457.12|459.85|457.05|0
1651038680000|2022-04-27 05:51:20|459.92|457.12|459.77|456.97|459.92|457.12|459.77|456.97|0
1651038690000|2022-04-27 05:51:30|459.92|457.12|459.92|457.12|459.92|457.12|459.85|457.05|0
1651038710000|2022-04-27 05:51:50|459.77|456.97|459.92|457.12|459.92|457.12|459.77|456.97|0
1651038720000|2022-04-27 05:52:00|460.08|457.28|459.92|457.12|460.16|457.36|459.92|457.12|0
1651038730000|2022-04-27 05:52:10|459.77|456.97|459.77|456.97|459.85|457.05|459.77|456.97|0
1651038740000|2022-04-27 05:52:20|459.92|457.12|459.77|456.97|459.92|457.12|459.77|456.97|0
1651038750000|2022-04-27 05:52:30|459.85|457.05|459.77|456.97|459.92|457.12|459.77|456.97|0
1651038760000|2022-04-27 05:52:40|459.61|456.81|459.69|456.89|459.69|456.89|459.61|456.81|0
1651038770000|2022-04-27 05:52:50|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1651038780000|2022-04-27 05:53:00|459.92|457.12|459.77|456.97|459.92|457.12|459.77|456.97|0
1651038790000|2022-04-27 05:53:10|460.08|457.28|460|457.2|460.08|457.28|459.92|457.12|0
1651038800000|2022-04-27 05:53:20|460.08|457.28|460.16|457.36|460.16|457.36|460.08|457.28|0
1651038810000|2022-04-27 05:53:30|460.23|457.43|460.39|457.59|460.39|457.59|460.23|457.43|0
1651038820000|2022-04-27 05:53:40|460.55|457.75|460.7|457.9|460.7|457.9|460.55|457.75|0
1651038830000|2022-04-27 05:53:50|460.86|458.06|460.78|457.98|460.86|458.06|460.78|457.98|0
1651038840000|2022-04-27 05:54:00|460.7|457.9|460.55|457.75|460.7|457.9|460.55|457.75|0
1651038850000|2022-04-27 05:54:10|460.39|457.59|460.23|457.43|460.39|457.59|460.23|457.43|0
1651038860000|2022-04-27 05:54:20|460.08|457.28|459.77|456.97|460.08|457.28|459.77|456.97|0
1651038870000|2022-04-27 05:54:30|459.92|457.12|459.77|456.97|459.92|457.12|459.77|456.97|0
1651038880000|2022-04-27 05:54:40|459.61|456.81|459.69|456.89|459.69|456.89|459.61|456.81|0
1651038890000|2022-04-27 05:54:50|459.61|456.81|459.54|456.74|459.61|456.81|459.46|456.66|0
1651038900000|2022-04-27 05:55:00|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1651038910000|2022-04-27 05:55:10|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651038920000|2022-04-27 05:55:20|459.77|456.97|459.54|456.74|460|457.2|459.54|456.74|0
1651038930000|2022-04-27 05:55:30|459.46|456.66|459.61|456.81|459.61|456.81|459.46|456.66|0
1651038940000|2022-04-27 05:55:40|459.77|456.97|459.69|456.89|459.77|456.97|459.61|456.81|0
1651038950000|2022-04-27 05:55:50|459.77|456.97|460|457.2|460|457.2|459.61|456.81|0
1651038960000|2022-04-27 05:56:00|460.08|457.28|460.7|457.9|460.7|457.9|460.08|457.28|0
1651038970000|2022-04-27 05:56:10|460.55|457.75|460.86|458.06|460.86|458.06|460.55|457.75|0
1651038980000|2022-04-27 05:56:20|461.17|458.37|461.01|458.21|461.17|458.37|461.01|458.21|0
1651038990000|2022-04-27 05:56:30|460.7|457.9|460.78|457.98|460.78|457.98|460.7|457.9|0
1651039000000|2022-04-27 05:56:40|460.7|457.9|460.47|457.67|460.7|457.9|460.47|457.67|0
1651039010000|2022-04-27 05:56:50|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1651039020000|2022-04-27 05:57:00|460.7|457.9|460.39|457.59|460.7|457.9|460.39|457.59|0
1651039030000|2022-04-27 05:57:10|459.92|457.12|459.61|456.81|460|457.2|459.61|456.81|0
1651039040000|2022-04-27 05:57:20|459.77|456.97|459.45|456.65|459.77|456.97|459.45|456.65|0
1651039050000|2022-04-27 05:57:30|458.99|456.19|459.14|456.34|459.14|456.34|458.83|456.03|0
1651039060000|2022-04-27 05:57:40|459.3|456.5|459.3|456.5|459.3|456.5|459.14|456.34|0
1651039070000|2022-04-27 05:57:50|459.38|456.58|459.45|456.65|459.45|456.65|459.38|456.58|0
1651039080000|2022-04-27 05:58:00|459.22|456.42|459.14|456.34|459.22|456.42|458.91|456.11|0
1651039090000|2022-04-27 05:58:10|459.22|456.42|459.14|456.34|459.22|456.42|459.14|456.34|0
1651039100000|2022-04-27 05:58:20|459.07|456.27|458.99|456.19|459.07|456.27|458.99|456.19|0
1651039110000|2022-04-27 05:58:30|459.07|456.27|458.83|456.03|459.14|456.34|458.83|456.03|0
1651039120000|2022-04-27 05:58:40|458.99|456.19|459.14|456.34|459.14|456.34|458.99|456.19|0
1651039130000|2022-04-27 05:58:50|459.3|456.5|459.45|456.65|459.45|456.65|459.3|456.5|0
1651039140000|2022-04-27 05:59:00|459.38|456.58|459.22|456.42|459.38|456.58|459.22|456.42|0
1651039150000|2022-04-27 05:59:10|459.14|456.34|459.3|456.5|459.3|456.5|459.14|456.34|0
1651039160000|2022-04-27 05:59:20|459.14|456.34|459.14|456.34|459.14|456.34|459.14|456.34|0
1651039170000|2022-04-27 05:59:30|459.3|456.5|459.53|456.73|459.53|456.73|459.3|456.5|0
1651039180000|2022-04-27 05:59:40|459.45|456.65|459.76|456.96|459.76|456.96|459.45|456.65|0
1651039190000|2022-04-27 05:59:50|459.92|457.12|460|457.2|460.08|457.28|459.92|457.12|0
1651039200000|2022-04-27 06:00:00|459.76|456.96|460.54|457.74|460.54|457.74|459.76|456.96|0
1651039210000|2022-04-27 06:00:10|460.23|457.43|460.23|457.43|460.23|457.43|460.16|457.36|0
1651039220000|2022-04-27 06:00:20|460.16|457.36|460.08|457.28|460.16|457.36|460.08|457.28|0
1651039240000|2022-04-27 06:00:40|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1651039250000|2022-04-27 06:00:50|460.31|457.51|460.39|457.59|460.39|457.59|460.31|457.51|0
1651039260000|2022-04-27 06:01:00|460.47|457.67|460.62|457.82|460.62|457.82|460.39|457.59|0
1651039270000|2022-04-27 06:01:10|460.39|457.59|460.39|457.59|460.54|457.74|460.39|457.59|0
1651039280000|2022-04-27 06:01:20|460.62|457.82|460.54|457.74|460.62|457.82|460.54|457.74|0
1651039290000|2022-04-27 06:01:30|460.39|457.59|459.92|457.12|460.39|457.59|459.76|456.96|0
1651039300000|2022-04-27 06:01:40|459.69|456.89|458.99|456.19|459.69|456.89|458.99|456.19|0
1651039310000|2022-04-27 06:01:50|459.14|456.34|459.22|456.42|459.3|456.5|459.14|456.34|0
1651039320000|2022-04-27 06:02:00|458.83|456.03|459.61|456.81|459.61|456.81|458.83|456.03|0
1651039330000|2022-04-27 06:02:10|459.92|457.12|459.76|456.96|460|457.2|459.76|456.96|0
1651039340000|2022-04-27 06:02:20|459.61|456.81|459.76|456.96|459.76|456.96|459.61|456.81|0
1651039350000|2022-04-27 06:02:30|459.84|457.04|459.76|456.96|459.84|457.04|459.45|456.65|0
1651039360000|2022-04-27 06:02:40|459.61|456.81|460.23|457.43|460.39|457.59|459.61|456.81|0
1651039370000|2022-04-27 06:02:50|460.08|457.28|460.7|457.9|460.7|457.9|460.08|457.28|0
1651039380000|2022-04-27 06:03:00|460.54|457.74|460.7|457.9|460.7|457.9|460.23|457.43|0
1651039390000|2022-04-27 06:03:10|460.23|457.43|460.7|457.9|460.7|457.9|460.16|457.36|0
1651039410000|2022-04-27 06:03:30|461.17|458.37|461.01|458.21|461.17|458.37|460.85|458.05|0
1651039420000|2022-04-27 06:03:40|461.17|458.37|460.85|458.05|461.17|458.37|460.7|457.9|0
1651039430000|2022-04-27 06:03:50|461.17|458.37|461.17|458.37|461.17|458.37|461.09|458.29|0
1651039440000|2022-04-27 06:04:00|461.48|458.68|462.1|459.3|462.1|459.3|461.48|458.68|0
1651039450000|2022-04-27 06:04:10|462.42|459.62|461.87|459.07|462.42|459.62|461.79|458.99|0
1651039460000|2022-04-27 06:04:20|461.95|459.15|461.95|459.15|462.03|459.23|461.95|459.15|0
1651039470000|2022-04-27 06:04:30|461.79|458.99|461.79|458.99|462.1|459.3|461.79|458.99|0
1651039480000|2022-04-27 06:04:40|461.63|458.83|462.03|459.23|462.26|459.46|461.63|458.83|0
1651039490000|2022-04-27 06:04:50|462.26|459.46|462.57|459.77|462.57|459.77|462.26|459.46|0
1651039500000|2022-04-27 06:05:00|462.34|459.54|462.88|460.08|462.88|460.08|462.34|459.54|0
1651039510000|2022-04-27 06:05:10|462.5|459.7|462.57|459.77|462.57|459.77|462.42|459.62|0
1651039520000|2022-04-27 06:05:20|462.42|459.62|462.81|460.01|462.81|460.01|462.42|459.62|0
1651039530000|2022-04-27 06:05:30|462.88|460.08|461.95|459.15|462.88|460.08|461.95|459.15|0
1651039540000|2022-04-27 06:05:40|461.87|459.07|461.32|458.52|461.87|459.07|461.32|458.52|0
1651039550000|2022-04-27 06:05:50|461.48|458.68|461.63|458.83|461.87|459.07|461.48|458.68|0
1651039560000|2022-04-27 06:06:00|461.48|458.68|460.85|458.05|461.48|458.68|460.85|458.05|0
1651039570000|2022-04-27 06:06:10|460.54|457.74|461.01|458.21|461.01|458.21|460.54|457.74|0
1651039580000|2022-04-27 06:06:20|461.17|458.37|461.56|458.76|461.56|458.76|461.17|458.37|0
1651039590000|2022-04-27 06:06:30|461.48|458.68|461.63|458.83|461.63|458.83|461.48|458.68|0
1651039600000|2022-04-27 06:06:40|461.48|458.68|461.01|458.21|461.48|458.68|461.01|458.21|0
1651039610000|2022-04-27 06:06:50|461.17|458.37|460.78|457.98|461.17|458.37|460.7|457.9|0
1651039620000|2022-04-27 06:07:00|460.7|457.9|460.07|457.27|460.78|457.98|460.07|457.27|0
1651039630000|2022-04-27 06:07:10|460.23|457.43|460.07|457.27|460.23|457.43|460|457.2|0
1651039640000|2022-04-27 06:07:20|460.23|457.43|460.07|457.27|460.23|457.43|460.07|457.27|0
1651039660000|2022-04-27 06:07:40|459.92|457.12|459.61|456.81|459.92|457.12|459.61|456.81|0
1651039670000|2022-04-27 06:07:50|459.45|456.65|459.06|456.26|459.45|456.65|458.98|456.18|0
1651039680000|2022-04-27 06:08:00|458.67|455.87|458.98|456.18|458.98|456.18|458.67|455.87|0
1651039690000|2022-04-27 06:08:10|458.91|456.11|458.98|456.18|458.98|456.18|458.91|456.11|0
1651039700000|2022-04-27 06:08:20|458.91|456.11|459.38|456.58|459.38|456.58|458.91|456.11|0
1651039710000|2022-04-27 06:08:30|459.61|456.81|459.22|456.42|459.61|456.81|459.22|456.42|0
1651039720000|2022-04-27 06:08:40|459.14|456.34|459.29|456.49|459.29|456.49|459.14|456.34|0
1651039730000|2022-04-27 06:08:50|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1651039740000|2022-04-27 06:09:00|459.76|456.96|459.37|456.57|459.76|456.96|459.29|456.49|0
1651039750000|2022-04-27 06:09:10|459.14|456.34|459.29|456.49|459.29|456.49|459.14|456.34|0
1651039760000|2022-04-27 06:09:20|459.45|456.65|459.61|456.81|459.61|456.81|459.45|456.65|0
1651039770000|2022-04-27 06:09:30|459.76|456.96|459.45|456.65|459.76|456.96|459.45|456.65|0
1651039780000|2022-04-27 06:09:40|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1651039790000|2022-04-27 06:09:50|459.22|456.42|459.37|456.57|459.37|456.57|459.22|456.42|0
1651039800000|2022-04-27 06:10:00|459.45|456.65|459.61|456.81|459.61|456.81|459.45|456.65|0
1651039810000|2022-04-27 06:10:10|459.69|456.89|459.14|456.34|459.69|456.89|459.14|456.34|0
1651039820000|2022-04-27 06:10:20|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1651039830000|2022-04-27 06:10:30|459.6|456.8|459.53|456.73|459.6|456.8|459.53|456.73|0
1651039840000|2022-04-27 06:10:40|459.6|456.8|459.45|456.65|459.6|456.8|459.29|456.49|0
1651039850000|2022-04-27 06:10:50|459.6|456.8|459.45|456.65|459.6|456.8|459.45|456.65|0
1651039860000|2022-04-27 06:11:00|459.14|456.34|459.53|456.73|459.53|456.73|459.14|456.34|0
1651039870000|2022-04-27 06:11:10|459.6|456.8|459.37|456.57|459.76|456.96|459.37|456.57|0
1651039880000|2022-04-27 06:11:20|459.6|456.8|458.98|456.18|459.6|456.8|458.98|456.18|0
1651039890000|2022-04-27 06:11:30|459.14|456.34|458.83|456.03|459.29|456.49|458.83|456.03|0
1651039900000|2022-04-27 06:11:40|458.91|456.11|458.98|456.18|458.98|456.18|458.91|456.11|0
1651039910000|2022-04-27 06:11:50|459.14|456.34|459.29|456.49|459.29|456.49|459.14|456.34|0
1651039920000|2022-04-27 06:12:00|459.14|456.34|459.29|456.49|459.45|456.65|459.14|456.34|0
1651039930000|2022-04-27 06:12:10|459.14|456.34|459.29|456.49|459.29|456.49|459.14|456.34|0
1651039940000|2022-04-27 06:12:20|459.14|456.34|459.45|456.65|459.45|456.65|459.14|456.34|0
1651039950000|2022-04-27 06:12:30|459.29|456.49|459.06|456.26|459.29|456.49|459.06|456.26|0
1651039960000|2022-04-27 06:12:40|459.22|456.42|458.98|456.18|459.22|456.42|458.98|456.18|0
1651039970000|2022-04-27 06:12:50|459.29|456.49|459.14|456.34|459.29|456.49|459.14|456.34|0
1651039980000|2022-04-27 06:13:00|458.98|456.18|458.28|455.48|458.98|456.18|458.2|455.4|0
1651039990000|2022-04-27 06:13:10|458.2|455.4|457.74|454.94|458.2|455.4|457.74|454.94|0
1651040000000|2022-04-27 06:13:20|457.82|455.02|457.74|454.94|457.82|455.02|457.66|454.86|0
1651040010000|2022-04-27 06:13:30|457.89|455.09|458.05|455.25|458.2|455.4|457.89|455.09|0
1651040020000|2022-04-27 06:13:40|458.2|455.4|458.05|455.25|458.2|455.4|458.05|455.25|0
1651040030000|2022-04-27 06:13:50|457.89|455.09|458.05|455.25|458.05|455.25|457.89|455.09|0
1651040040000|2022-04-27 06:14:00|457.97|455.17|457.66|454.86|457.97|455.17|457.58|454.78|0
1651040050000|2022-04-27 06:14:10|457.58|454.78|457.74|454.94|457.74|454.94|457.58|454.78|0
1651040060000|2022-04-27 06:14:20|457.58|454.78|457.58|454.78|457.58|454.78|457.51|454.71|0
1651040070000|2022-04-27 06:14:30|457.51|454.71|456.89|454.09|457.51|454.71|456.89|454.09|0
1651040080000|2022-04-27 06:14:40|456.81|454.01|456.96|454.16|456.96|454.16|456.65|453.85|0
1651040090000|2022-04-27 06:14:50|456.81|454.01|456.81|454.01|456.81|454.01|456.65|453.85|0
1651040100000|2022-04-27 06:15:00|456.73|453.93|456.89|454.09|456.89|454.09|456.65|453.85|0
1651040110000|2022-04-27 06:15:10|456.96|454.16|456.89|454.09|456.96|454.16|456.81|454.01|0
1651040120000|2022-04-27 06:15:20|456.65|453.85|456.42|453.62|456.65|453.85|456.42|453.62|0
1651040130000|2022-04-27 06:15:30|456.34|453.54|456.65|453.85|456.65|453.85|456.27|453.47|0
1651040140000|2022-04-27 06:15:40|456.89|454.09|456.81|454.01|456.89|454.09|456.81|454.01|0
1651040150000|2022-04-27 06:15:50|456.65|453.85|456.49|453.69|456.65|453.85|456.49|453.69|0
1651040160000|2022-04-27 06:16:00|456.42|453.62|456.34|453.54|456.42|453.62|456.18|453.38|0
1651040170000|2022-04-27 06:16:10|456.49|453.69|456.65|453.85|456.65|453.85|456.42|453.62|0
1651040180000|2022-04-27 06:16:20|456.96|454.16|456.49|453.69|456.96|454.16|456.49|453.69|0
1651040190000|2022-04-27 06:16:30|456.65|453.85|456.34|453.54|456.65|453.85|456.34|453.54|0
1651040200000|2022-04-27 06:16:40|455.8|453|455.56|452.76|455.8|453|455.56|452.76|0
1651040220000|2022-04-27 06:17:00|455.72|452.92|455.72|452.92|455.87|453.07|455.56|452.76|0
1651040230000|2022-04-27 06:17:10|455.87|453.07|455.72|452.92|455.87|453.07|455.72|452.92|0
1651040240000|2022-04-27 06:17:20|455.56|452.76|455.56|452.76|455.56|452.76|455.56|452.76|0
1651040250000|2022-04-27 06:17:30|455.72|452.92|456.03|453.23|456.03|453.23|455.72|452.92|0
1651040260000|2022-04-27 06:17:40|455.72|452.92|455.56|452.76|455.72|452.92|455.56|452.76|0
1651040270000|2022-04-27 06:17:50|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651040280000|2022-04-27 06:18:00|455.56|452.76|455.72|452.92|455.72|452.92|455.41|452.61|0
1651040290000|2022-04-27 06:18:10|455.56|452.76|455.72|452.92|455.72|452.92|455.56|452.76|0
1651040300000|2022-04-27 06:18:20|455.87|453.07|455.87|453.07|455.95|453.15|455.87|453.07|0
1651040310000|2022-04-27 06:18:30|455.56|452.76|455.64|452.84|455.8|453|455.56|452.76|0
1651040320000|2022-04-27 06:18:40|455.72|452.92|455.64|452.84|455.87|453.07|455.64|452.84|0
1651040330000|2022-04-27 06:18:50|455.56|452.76|455.56|452.76|455.64|452.84|455.56|452.76|0
1651040340000|2022-04-27 06:19:00|455.72|452.92|456.11|453.31|456.11|453.31|455.72|452.92|0
1651040350000|2022-04-27 06:19:10|456.03|453.23|455.8|453|456.03|453.23|455.8|453|0
1651040360000|2022-04-27 06:19:20|455.87|453.07|456.03|453.23|456.03|453.23|455.87|453.07|0
1651040370000|2022-04-27 06:19:30|456.18|453.38|456.34|453.54|456.34|453.54|456.18|453.38|0
1651040380000|2022-04-27 06:19:40|456.49|453.69|456.26|453.46|456.49|453.69|456.26|453.46|0
1651040390000|2022-04-27 06:19:50|455.72|452.92|455.87|453.07|455.87|453.07|455.56|452.76|0
1651040400000|2022-04-27 06:20:00|455.8|453|455.87|453.07|455.87|453.07|455.8|453|0
1651040410000|2022-04-27 06:20:10|455.95|453.15|456.18|453.38|456.18|453.38|455.95|453.15|0
1651040420000|2022-04-27 06:20:20|456.26|453.46|456.42|453.62|456.42|453.62|456.26|453.46|0
1651040430000|2022-04-27 06:20:30|456.34|453.54|456.03|453.23|456.49|453.69|456.03|453.23|0
1651040440000|2022-04-27 06:20:40|455.87|453.07|455.72|452.92|455.87|453.07|455.72|452.92|0
1651040450000|2022-04-27 06:20:50|455.64|452.84|455.56|452.76|455.64|452.84|455.56|452.76|0
1651040460000|2022-04-27 06:21:00|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651040470000|2022-04-27 06:21:10|455.64|452.84|455.8|453|455.8|453|455.64|452.84|0
1651040480000|2022-04-27 06:21:20|455.72|452.92|455.87|453.07|455.87|453.07|455.72|452.92|0
1651040490000|2022-04-27 06:21:30|455.8|453|455.72|452.92|455.8|453|455.72|452.92|0
1651040500000|2022-04-27 06:21:40|455.8|453|455.8|453|455.8|453|455.8|453|0
1651040510000|2022-04-27 06:21:50|455.87|453.07|456.03|453.23|456.03|453.23|455.87|453.07|0
1651040520000|2022-04-27 06:22:00|455.87|453.07|455.87|453.07|456.03|453.23|455.87|453.07|0
1651040530000|2022-04-27 06:22:10|455.72|452.92|455.87|453.07|455.95|453.15|455.72|452.92|0
1651040540000|2022-04-27 06:22:20|455.95|453.15|455.56|452.76|455.95|453.15|455.56|452.76|0
1651040560000|2022-04-27 06:22:40|455.72|452.92|455.56|452.76|455.72|452.92|455.56|452.76|0
1651040570000|2022-04-27 06:22:50|455.72|452.92|455.8|453|455.8|453|455.72|452.92|0
1651040580000|2022-04-27 06:23:00|455.72|452.92|455.56|452.76|455.72|452.92|455.56|452.76|0
1651040590000|2022-04-27 06:23:10|455.72|452.92|455.87|453.07|455.87|453.07|455.72|452.92|0
1651040600000|2022-04-27 06:23:20|455.72|452.92|456.03|453.23|456.03|453.23|455.72|452.92|0
1651040610000|2022-04-27 06:23:30|455.95|453.15|455.95|453.15|456.03|453.23|455.95|453.15|0
1651040620000|2022-04-27 06:23:40|455.87|453.07|455.95|453.15|456.03|453.23|455.87|453.07|0
1651040630000|2022-04-27 06:23:50|455.87|453.07|455.8|453|455.95|453.15|455.8|453|0
1651040640000|2022-04-27 06:24:00|455.72|452.92|455.87|453.07|455.87|453.07|455.72|452.92|0
1651040650000|2022-04-27 06:24:10|455.95|453.15|456.03|453.23|456.03|453.23|455.87|453.07|0
1651040660000|2022-04-27 06:24:20|456.11|453.31|455.95|453.15|456.11|453.31|455.95|453.15|0
1651040670000|2022-04-27 06:24:30|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1651040680000|2022-04-27 06:24:40|455.95|453.15|455.87|453.07|456.03|453.23|455.87|453.07|0
1651040690000|2022-04-27 06:24:50|456.03|453.23|456.26|453.46|456.26|453.46|456.03|453.23|0
1651040700000|2022-04-27 06:25:00|456.34|453.54|456.34|453.54|456.34|453.54|456.18|453.38|0
1651040710000|2022-04-27 06:25:10|456.18|453.38|456.34|453.54|456.34|453.54|456.18|453.38|0
1651040720000|2022-04-27 06:25:20|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1651040730000|2022-04-27 06:25:30|456.26|453.46|456.34|453.54|456.42|453.62|456.26|453.46|0
1651040740000|2022-04-27 06:25:40|456.42|453.62|456.18|453.38|456.42|453.62|456.18|453.38|0
1651040750000|2022-04-27 06:25:50|456.26|453.46|456.18|453.38|456.26|453.46|456.11|453.31|0
1651040760000|2022-04-27 06:26:00|456.11|453.31|456.26|453.46|456.26|453.46|456.11|453.31|0
1651040770000|2022-04-27 06:26:10|456.18|453.38|456.18|453.38|456.18|453.38|456.11|453.31|0
1651040790000|2022-04-27 06:26:30|456.26|453.46|456.18|453.38|456.49|453.69|456.18|453.38|0
1651040800000|2022-04-27 06:26:40|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1651040810000|2022-04-27 06:26:50|456.18|453.38|455.95|453.15|456.18|453.38|455.95|453.15|0
1651040820000|2022-04-27 06:27:00|456.03|453.23|456.18|453.38|456.18|453.38|456.03|453.23|0
1651040830000|2022-04-27 06:27:10|456.34|453.54|456.34|453.54|456.34|453.54|456.18|453.38|0
1651040840000|2022-04-27 06:27:20|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651040850000|2022-04-27 06:27:30|456.42|453.62|456.49|453.69|456.49|453.69|456.34|453.54|0
1651040870000|2022-04-27 06:27:50|456.34|453.54|456.33|453.53|456.49|453.69|456.33|453.53|0
1651040880000|2022-04-27 06:28:00|456.49|453.69|456.18|453.38|456.49|453.69|456.18|453.38|0
1651040890000|2022-04-27 06:28:10|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1651040900000|2022-04-27 06:28:20|456.11|453.31|456.02|453.22|456.11|453.31|455.87|453.07|0
1651040910000|2022-04-27 06:28:30|456.18|453.38|456.02|453.22|456.18|453.38|456.02|453.22|0
1651040920000|2022-04-27 06:28:40|456.42|453.62|456.42|453.62|456.49|453.69|456.42|453.62|0
1651040930000|2022-04-27 06:28:50|456.49|453.69|456.02|453.22|456.49|453.69|456.02|453.22|0
1651040940000|2022-04-27 06:29:00|456.11|453.31|456.49|453.69|456.49|453.69|456.11|453.31|0
1651040950000|2022-04-27 06:29:10|456.18|453.38|456.18|453.38|456.33|453.53|456.18|453.38|0
1651040960000|2022-04-27 06:29:20|456.26|453.46|456.42|453.62|456.42|453.62|456.26|453.46|0
1651040970000|2022-04-27 06:29:30|456.33|453.53|456.18|453.38|456.33|453.53|456.18|453.38|0
1651040980000|2022-04-27 06:29:40|456.33|453.53|456.33|453.53|456.33|453.53|456.18|453.38|0
1651040990000|2022-04-27 06:29:50|456.18|453.38|456.64|453.84|456.64|453.84|456.18|453.38|0
1651041000000|2022-04-27 06:30:00|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651041010000|2022-04-27 06:30:10|456.57|453.77|456.64|453.84|456.64|453.84|456.49|453.69|0
1651041020000|2022-04-27 06:30:20|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651041030000|2022-04-27 06:30:30|456.33|453.53|456.1|453.3|456.33|453.53|456.1|453.3|0
1651041040000|2022-04-27 06:30:40|456.18|453.38|456.02|453.22|456.18|453.38|456.02|453.22|0
1651041050000|2022-04-27 06:30:50|455.95|453.15|455.56|452.76|455.95|453.15|455.56|452.76|0
1651041060000|2022-04-27 06:31:00|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1651041070000|2022-04-27 06:31:10|455.64|452.84|455.64|452.84|455.71|452.91|455.56|452.76|0
1651041080000|2022-04-27 06:31:20|455.71|452.91|455.71|452.91|455.71|452.91|455.71|452.91|0
1651041090000|2022-04-27 06:31:30|455.79|452.99|455.71|452.91|455.79|452.99|455.56|452.76|0
1651041100000|2022-04-27 06:31:40|455.64|452.84|455.64|452.84|455.71|452.91|455.64|452.84|0
1651041110000|2022-04-27 06:31:50|455.71|452.91|455.64|452.84|455.71|452.91|455.56|452.76|0
1651041120000|2022-04-27 06:32:00|455.79|452.99|456.02|453.22|456.02|453.22|455.79|452.99|0
1651041130000|2022-04-27 06:32:10|456.1|453.3|456.33|453.53|456.33|453.53|456.02|453.22|0
1651041140000|2022-04-27 06:32:20|456.41|453.61|456.41|453.61|456.49|453.69|456.41|453.61|0
1651041150000|2022-04-27 06:32:30|456.33|453.53|456.64|453.84|456.64|453.84|456.33|453.53|0
1651041160000|2022-04-27 06:32:40|456.72|453.92|456.88|454.08|456.88|454.08|456.64|453.84|0
1651041170000|2022-04-27 06:32:50|456.95|454.15|457.03|454.23|457.11|454.31|456.95|454.15|0
1651041180000|2022-04-27 06:33:00|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1651041190000|2022-04-27 06:33:10|456.88|454.08|456.95|454.15|456.95|454.15|456.8|454|0
1651041200000|2022-04-27 06:33:20|457.03|454.23|457.03|454.23|457.03|454.23|457.03|454.23|0
1651041210000|2022-04-27 06:33:30|457.26|454.46|456.8|454|457.26|454.46|456.8|454|0
1651041220000|2022-04-27 06:33:40|456.88|454.08|456.64|453.84|456.88|454.08|456.64|453.84|0
1651041230000|2022-04-27 06:33:50|456.8|454|456.8|454|456.8|454|456.8|454|0
1651041240000|2022-04-27 06:34:00|456.72|453.92|456.41|453.61|456.72|453.92|456.41|453.61|0
1651041250000|2022-04-27 06:34:10|456.49|453.69|456.49|453.69|456.49|453.69|456.33|453.53|0
1651041260000|2022-04-27 06:34:20|456.95|454.15|457.11|454.31|457.11|454.31|456.88|454.08|0
1651041270000|2022-04-27 06:34:30|456.95|454.15|457.11|454.31|457.11|454.31|456.95|454.15|0
1651041280000|2022-04-27 06:34:40|456.95|454.15|456.8|454|456.95|454.15|456.8|454|0
1651041290000|2022-04-27 06:34:50|456.95|454.15|456.88|454.08|456.95|454.15|456.88|454.08|0
1651041300000|2022-04-27 06:35:00|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1651041310000|2022-04-27 06:35:10|457.26|454.46|457.11|454.31|457.26|454.46|457.11|454.31|0
1651041320000|2022-04-27 06:35:20|457.03|454.23|456.95|454.15|457.03|454.23|456.95|454.15|0
1651041340000|2022-04-27 06:35:40|456.8|454|456.8|454|456.88|454.08|456.8|454|0
1651041350000|2022-04-27 06:35:50|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1651041360000|2022-04-27 06:36:00|456.49|453.69|456.49|453.69|456.49|453.69|456.33|453.53|0
1651041370000|2022-04-27 06:36:10|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1651041380000|2022-04-27 06:36:20|456.72|453.92|456.49|453.69|456.72|453.92|456.49|453.69|0
1651041390000|2022-04-27 06:36:30|456.64|453.84|456.49|453.69|456.64|453.84|456.49|453.69|0
1651041400000|2022-04-27 06:36:40|456.33|453.53|456.1|453.3|456.41|453.61|456.1|453.3|0
1651041410000|2022-04-27 06:36:50|455.95|453.15|455.56|452.76|455.95|453.15|455.56|452.76|0
1651041420000|2022-04-27 06:37:00|455.64|452.84|455.87|453.07|455.87|453.07|455.64|452.84|0
1651041430000|2022-04-27 06:37:10|456.02|453.22|455.87|453.07|456.02|453.22|455.87|453.07|0
1651041440000|2022-04-27 06:37:20|456.1|453.3|456.18|453.38|456.18|453.38|456.1|453.3|0
1651041450000|2022-04-27 06:37:30|456.33|453.53|456.18|453.38|456.33|453.53|456.18|453.38|0
1651041460000|2022-04-27 06:37:40|456.33|453.53|456.49|453.69|456.49|453.69|456.33|453.53|0
1651041470000|2022-04-27 06:37:50|456.8|454|456.8|454|456.8|454|456.8|454|0
1651041480000|2022-04-27 06:38:00|456.88|454.08|457.11|454.31|457.11|454.31|456.72|453.92|0
1651041490000|2022-04-27 06:38:10|457.03|454.23|457.11|454.31|457.19|454.39|457.03|454.23|0
1651041500000|2022-04-27 06:38:20|457.26|454.46|457.57|454.77|457.57|454.77|457.26|454.46|0
1651041510000|2022-04-27 06:38:30|457.65|454.85|457.73|454.93|457.73|454.93|457.65|454.85|0
1651041520000|2022-04-27 06:38:40|457.88|455.08|457.96|455.16|458.04|455.24|457.88|455.08|0
1651041530000|2022-04-27 06:38:50|457.88|455.08|458.04|455.24|458.04|455.24|457.88|455.08|0
1651041540000|2022-04-27 06:39:00|457.96|455.16|457.73|454.93|457.96|455.16|457.73|454.93|0
1651041550000|2022-04-27 06:39:10|457.65|454.85|457.73|454.93|457.88|455.08|457.57|454.77|0
1651041560000|2022-04-27 06:39:20|457.81|455.01|457.88|455.08|457.88|455.08|457.81|455.01|0
1651041570000|2022-04-27 06:39:30|457.73|454.93|457.73|454.93|457.81|455.01|457.73|454.93|0
1651041580000|2022-04-27 06:39:40|457.88|455.08|458.19|455.39|458.19|455.39|457.88|455.08|0
1651041590000|2022-04-27 06:39:50|458.12|455.32|458.35|455.55|458.35|455.55|458.12|455.32|0
1651041600000|2022-04-27 06:40:00|458.5|455.7|458.5|455.7|458.66|455.86|458.43|455.63|0
1651041610000|2022-04-27 06:40:10|458.43|455.63|458.5|455.7|458.5|455.7|458.43|455.63|0
1651041620000|2022-04-27 06:40:20|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1651041630000|2022-04-27 06:40:30|458.81|456.01|458.81|456.01|458.81|456.01|458.81|456.01|0
1651041640000|2022-04-27 06:40:40|461.63|458.83|456.36|453.56|461.63|458.83|456.36|453.56|0
1651041650000|2022-04-27 06:40:50|456.44|453.64|456.92|454.12|459.64|456.84|456.44|453.64|0
1651041660000|2022-04-27 06:41:00|458.33|455.53|458.26|455.46|458.33|455.53|458.26|455.46|0
1651041670000|2022-04-27 06:41:10|458.02|455.22|459.66|456.86|459.66|456.86|458.02|455.22|0
1651041680000|2022-04-27 06:41:20|459.5|456.7|459.66|456.86|459.66|456.86|459.5|456.7|0
1651041690000|2022-04-27 06:41:30|459.58|456.78|459.97|457.17|459.97|457.17|459.58|456.78|0
1651041700000|2022-04-27 06:41:40|459.66|456.86|459.81|457.01|459.81|457.01|459.66|456.86|0
1651041710000|2022-04-27 06:41:50|459.97|457.17|459.97|457.17|459.97|457.17|459.81|457.01|0
1651041720000|2022-04-27 06:42:00|460.28|457.48|460.44|457.64|460.44|457.64|460.28|457.48|0
1651041730000|2022-04-27 06:42:10|460.28|457.48|460.44|457.64|460.44|457.64|460.13|457.33|0
1651041740000|2022-04-27 06:42:20|460.59|457.79|460.36|457.56|460.59|457.79|460.36|457.56|0
1651041750000|2022-04-27 06:42:30|460.13|457.33|459.97|457.17|460.28|457.48|459.97|457.17|0
1651041760000|2022-04-27 06:42:40|459.81|457.01|459.35|456.55|459.81|457.01|459.19|456.39|0
1651041770000|2022-04-27 06:42:50|459.5|456.7|459.19|456.39|459.5|456.7|459.19|456.39|0
1651041780000|2022-04-27 06:43:00|459.12|456.32|459.27|456.47|459.35|456.55|459.12|456.32|0
1651041790000|2022-04-27 06:43:10|459.19|456.39|458.88|456.08|459.19|456.39|458.88|456.08|0
1651041800000|2022-04-27 06:43:20|458.73|455.93|458.88|456.08|458.88|456.08|458.73|455.93|0
1651041810000|2022-04-27 06:43:30|459.04|456.24|459.04|456.24|459.19|456.39|458.96|456.16|0
1651041820000|2022-04-27 06:43:40|459.19|456.39|459.35|456.55|459.35|456.55|459.19|456.39|0
1651041830000|2022-04-27 06:43:50|459.43|456.63|459.66|456.86|459.66|456.86|459.43|456.63|0
1651041840000|2022-04-27 06:44:00|459.5|456.7|459.19|456.39|459.5|456.7|459.19|456.39|0
1651041850000|2022-04-27 06:44:10|459.35|456.55|459.35|456.55|459.35|456.55|459.35|456.55|0
1651041860000|2022-04-27 06:44:20|459.5|456.7|459.81|457.01|459.81|457.01|459.35|456.55|0
1651041870000|2022-04-27 06:44:30|459.74|456.94|459.74|456.94|459.74|456.94|459.74|456.94|0
1651041880000|2022-04-27 06:44:40|459.58|456.78|459.5|456.7|459.66|456.86|459.5|456.7|0
1651041890000|2022-04-27 06:44:50|459.35|456.55|459.19|456.39|459.35|456.55|459.19|456.39|0
1651041900000|2022-04-27 06:45:00|459.35|456.55|459.19|456.39|459.35|456.55|459.12|456.32|0
1651041910000|2022-04-27 06:45:10|458.88|456.08|458.73|455.93|458.88|456.08|458.73|455.93|0
1651041920000|2022-04-27 06:45:20|458.81|456.01|459.19|456.39|459.19|456.39|458.73|455.93|0
1651041930000|2022-04-27 06:45:30|459.12|456.32|459.74|456.94|459.74|456.94|459.12|456.32|0
1651041940000|2022-04-27 06:45:40|459.66|456.86|459.66|456.86|459.81|457.01|459.66|456.86|0
1651041950000|2022-04-27 06:45:50|459.35|456.55|459.35|456.55|459.35|456.55|459.04|456.24|0
1651041960000|2022-04-27 06:46:00|459.5|456.7|459.81|457.01|459.81|457.01|459.5|456.7|0
1651041970000|2022-04-27 06:46:10|459.66|456.86|459.66|456.86|459.66|456.86|459.66|456.86|0
1651041980000|2022-04-27 06:46:20|459.81|457.01|459.66|456.86|459.81|457.01|459.66|456.86|0
1651041990000|2022-04-27 06:46:30|459.74|456.94|459.74|456.94|459.81|457.01|459.74|456.94|0
1651042000000|2022-04-27 06:46:40|459.5|456.7|459.66|456.86|459.81|457.01|459.5|456.7|0
1651042010000|2022-04-27 06:46:50|459.5|456.7|459.19|456.39|459.5|456.7|459.19|456.39|0
1651042020000|2022-04-27 06:47:00|459.27|456.47|459.5|456.7|459.5|456.7|459.27|456.47|0
1651042030000|2022-04-27 06:47:10|459.43|456.63|459.5|456.7|459.58|456.78|459.43|456.63|0
1651042040000|2022-04-27 06:47:20|459.66|456.86|459.5|456.7|459.66|456.86|459.35|456.55|0
1651042050000|2022-04-27 06:47:30|459.58|456.78|459.58|456.78|459.58|456.78|459.58|456.78|0
1651042060000|2022-04-27 06:47:40|459.66|456.86|459.5|456.7|459.66|456.86|459.5|456.7|0
1651042070000|2022-04-27 06:47:50|459.12|456.32|459.04|456.24|459.12|456.32|458.96|456.16|0
1651042080000|2022-04-27 06:48:00|459.12|456.32|459.04|456.24|459.19|456.39|459.04|456.24|0
1651042090000|2022-04-27 06:48:10|458.88|456.08|458.88|456.08|458.88|456.08|458.88|456.08|0
1651042100000|2022-04-27 06:48:20|458.81|456.01|458.57|455.77|458.81|456.01|458.57|455.77|0
1651042110000|2022-04-27 06:48:30|458.41|455.61|458.1|455.3|458.41|455.61|458.1|455.3|0
1651042120000|2022-04-27 06:48:40|458.03|455.23|458.03|455.23|458.18|455.38|458.03|455.23|0
1651042130000|2022-04-27 06:48:50|457.95|455.15|458.49|455.69|458.49|455.69|457.95|455.15|0
1651042140000|2022-04-27 06:49:00|458.41|455.61|458.57|455.77|458.57|455.77|458.41|455.61|0
1651042150000|2022-04-27 06:49:10|458.72|455.92|458.8|456|458.8|456|458.72|455.92|0
1651042160000|2022-04-27 06:49:20|458.88|456.08|458.72|455.92|458.88|456.08|458.72|455.92|0
1651042170000|2022-04-27 06:49:30|458.57|455.77|458.72|455.92|458.72|455.92|458.57|455.77|0
1651042180000|2022-04-27 06:49:40|458.88|456.08|458.57|455.77|458.88|456.08|458.57|455.77|0
1651042190000|2022-04-27 06:49:50|458.49|455.69|458.41|455.61|458.49|455.69|458.34|455.54|0
1651042200000|2022-04-27 06:50:00|458.34|455.54|458.26|455.46|458.41|455.61|458.26|455.46|0
1651042210000|2022-04-27 06:50:10|458.49|455.69|458.57|455.77|458.57|455.77|458.41|455.61|0
1651042220000|2022-04-27 06:50:20|458.65|455.85|458.65|455.85|458.72|455.92|458.65|455.85|0
1651042230000|2022-04-27 06:50:30|458.57|455.77|458.49|455.69|458.57|455.77|458.49|455.69|0
1651042240000|2022-04-27 06:50:40|458.65|455.85|459.03|456.23|459.11|456.31|458.65|455.85|0
1651042250000|2022-04-27 06:50:50|459.19|456.39|458.8|456|459.19|456.39|458.8|456|0
1651042260000|2022-04-27 06:51:00|458.88|456.08|459.27|456.47|459.27|456.47|458.88|456.08|0
1651042270000|2022-04-27 06:51:10|459.19|456.39|459.5|456.7|459.5|456.7|459.19|456.39|0
1651042280000|2022-04-27 06:51:20|459.34|456.54|459.43|456.63|459.43|456.63|459.34|456.54|0
1651042290000|2022-04-27 06:51:30|459.5|456.7|459.11|456.31|459.5|456.7|458.96|456.16|0
1651042300000|2022-04-27 06:51:40|459.03|456.23|459.03|456.23|459.34|456.54|459.03|456.23|0
1651042310000|2022-04-27 06:51:50|458.41|455.61|457.87|455.07|458.49|455.69|457.87|455.07|0
1651042320000|2022-04-27 06:52:00|457.72|454.92|457.87|455.07|457.95|455.15|457.64|454.84|0
1651042330000|2022-04-27 06:52:10|457.72|454.92|457.95|455.15|457.95|455.15|457.72|454.92|0
1651042340000|2022-04-27 06:52:20|458.03|455.23|458.49|455.69|458.49|455.69|458.03|455.23|0
1651042350000|2022-04-27 06:52:30|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651042360000|2022-04-27 06:52:40|458.49|455.69|458.57|455.77|458.57|455.77|458.49|455.69|0
1651042370000|2022-04-27 06:52:50|458.26|455.46|458.1|455.3|458.26|455.46|458.1|455.3|0
1651042380000|2022-04-27 06:53:00|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651042390000|2022-04-27 06:53:10|458.49|455.69|458.34|455.54|458.49|455.69|458.26|455.46|0
1651042400000|2022-04-27 06:53:20|458.41|455.61|458.18|455.38|458.41|455.61|458.1|455.3|0
1651042410000|2022-04-27 06:53:30|458.26|455.46|458.18|455.38|458.26|455.46|458.18|455.38|0
1651042420000|2022-04-27 06:53:40|458.26|455.46|458.26|455.46|458.34|455.54|458.26|455.46|0
1651042430000|2022-04-27 06:53:50|458.34|455.54|458.57|455.77|458.57|455.77|458.34|455.54|0
1651042440000|2022-04-27 06:54:00|458.49|455.69|458.18|455.38|458.49|455.69|458.03|455.23|0
1651042450000|2022-04-27 06:54:10|458.1|455.3|458.03|455.23|458.18|455.38|458.03|455.23|0
1651042460000|2022-04-27 06:54:20|457.79|454.99|457.79|454.99|457.79|454.99|457.79|454.99|0
1651042470000|2022-04-27 06:54:30|457.72|454.92|457.79|454.99|457.79|454.99|457.64|454.84|0
1651042480000|2022-04-27 06:54:40|457.95|455.15|457.87|455.07|457.95|455.15|457.87|455.07|0
1651042490000|2022-04-27 06:54:50|457.95|455.15|457.87|455.07|457.95|455.15|457.87|455.07|0
1651042500000|2022-04-27 06:55:00|458.03|455.23|457.79|454.99|458.03|455.23|457.79|454.99|0
1651042510000|2022-04-27 06:55:10|457.72|454.92|457.48|454.68|457.72|454.92|457.48|454.68|0
1651042520000|2022-04-27 06:55:20|457.64|454.84|457.56|454.76|457.64|454.84|457.56|454.76|0
1651042530000|2022-04-27 06:55:30|457.72|454.92|457.72|454.92|457.79|454.99|457.72|454.92|0
1651042540000|2022-04-27 06:55:40|457.56|454.76|457.95|455.15|457.95|455.15|457.56|454.76|0
1651042550000|2022-04-27 06:55:50|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1651042560000|2022-04-27 06:56:00|458.34|455.54|458.34|455.54|458.57|455.77|458.34|455.54|0
1651042570000|2022-04-27 06:56:10|458.41|455.61|458.03|455.23|458.41|455.61|457.87|455.07|0
1651042580000|2022-04-27 06:56:20|458.18|455.38|457.33|454.53|458.18|455.38|457.33|454.53|0
1651042590000|2022-04-27 06:56:30|458.03|455.23|457.95|455.15|458.1|455.3|457.95|455.15|0
1651042600000|2022-04-27 06:56:40|457.87|455.07|457.87|455.07|457.87|455.07|457.87|455.07|0
1651042610000|2022-04-27 06:56:50|457.64|454.84|457.33|454.53|457.64|454.84|457.33|454.53|0
1651042620000|2022-04-27 06:57:00|457.41|454.61|457.95|455.15|458.03|455.23|457.41|454.61|0
1651042630000|2022-04-27 06:57:10|458.1|455.3|458.1|455.3|458.1|455.3|458.03|455.23|0
1651042640000|2022-04-27 06:57:20|458.41|455.61|458.88|456.08|458.88|456.08|458.41|455.61|0
1651042650000|2022-04-27 06:57:30|458.72|455.92|458.72|455.92|458.8|456|458.72|455.92|0
1651042660000|2022-04-27 06:57:40|458.96|456.16|458.41|455.61|458.96|456.16|458.41|455.61|0
1651042670000|2022-04-27 06:57:50|458.18|455.38|458.26|455.46|458.26|455.46|458.18|455.38|0
1651042680000|2022-04-27 06:58:00|458.18|455.38|458.26|455.46|458.26|455.46|458.18|455.38|0
1651042690000|2022-04-27 06:58:10|458.1|455.3|458.34|455.54|458.34|455.54|458.03|455.23|0
1651042700000|2022-04-27 06:58:20|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651042710000|2022-04-27 06:58:30|458.57|455.77|458.18|455.38|458.57|455.77|458.18|455.38|0
1651042720000|2022-04-27 06:58:40|457.94|455.14|458.03|455.23|458.03|455.23|457.94|455.14|0
1651042730000|2022-04-27 06:58:50|458.1|455.3|457.94|455.14|458.1|455.3|457.94|455.14|0
1651042740000|2022-04-27 06:59:00|457.79|454.99|457.63|454.83|457.79|454.99|457.63|454.83|0
1651042750000|2022-04-27 06:59:10|457.79|454.99|457.63|454.83|457.94|455.14|457.63|454.83|0
1651042760000|2022-04-27 06:59:20|457.79|454.99|457.79|454.99|457.79|454.99|457.63|454.83|0
1651042770000|2022-04-27 06:59:30|457.48|454.68|457.32|454.52|457.63|454.83|457.32|454.52|0
1651042780000|2022-04-27 06:59:40|457.48|454.68|457.17|454.37|457.48|454.68|457.01|454.21|0
1651042790000|2022-04-27 06:59:50|457.48|454.68|457.32|454.52|457.48|454.68|457.17|454.37|0
1651042800000|2022-04-27 07:00:00|457.79|454.99|457.94|455.14|457.94|455.14|457.79|454.99|0
1651042810000|2022-04-27 07:00:10|457.48|454.68|457.32|454.52|457.56|454.76|457.32|454.52|0
1651042820000|2022-04-27 07:00:20|457.25|454.45|457.25|454.45|457.32|454.52|457.25|454.45|0
1651042830000|2022-04-27 07:00:30|457.17|454.37|457.48|454.68|457.79|454.99|457.17|454.37|0
1651042840000|2022-04-27 07:00:40|457.79|454.99|457.63|454.83|457.87|455.07|457.63|454.83|0
1651042850000|2022-04-27 07:00:50|457.87|455.07|457.79|454.99|457.87|455.07|457.63|454.83|0
1651042860000|2022-04-27 07:01:00|457.94|455.14|458.25|455.45|458.25|455.45|457.94|455.14|0
1651042870000|2022-04-27 07:01:10|457.94|455.14|457.32|454.52|457.94|455.14|457.32|454.52|0
1651042880000|2022-04-27 07:01:20|457.56|454.76|456.86|454.06|457.56|454.76|456.86|454.06|0
1651042890000|2022-04-27 07:01:30|456.7|453.9|456.55|453.75|456.7|453.9|456.48|453.68|0
1651042900000|2022-04-27 07:01:40|456.48|453.68|455.78|452.98|456.48|453.68|455.62|452.82|0
1651042910000|2022-04-27 07:01:50|455.62|452.82|455.78|452.98|455.93|453.13|455.62|452.82|0
1651042920000|2022-04-27 07:02:00|456.09|453.29|456.55|453.75|456.55|453.75|456.09|453.29|0
1651042930000|2022-04-27 07:02:10|456.7|453.9|456.08|453.28|456.7|453.9|456.08|453.28|0
1651042940000|2022-04-27 07:02:20|456.24|453.44|456.24|453.44|456.24|453.44|456.08|453.28|0
1651042950000|2022-04-27 07:02:30|456.17|453.37|455.78|452.98|456.47|453.67|455.78|452.98|0
1651042960000|2022-04-27 07:02:40|455.62|452.82|455.47|452.67|455.62|452.82|455.47|452.67|0
1651042970000|2022-04-27 07:02:50|455.62|452.82|455.31|452.51|455.78|452.98|455.16|452.36|0
1651042980000|2022-04-27 07:03:00|455.62|452.82|456.47|453.67|456.55|453.75|455.62|452.82|0
1651042990000|2022-04-27 07:03:10|455.93|453.13|456.01|453.21|456.24|453.44|455.93|453.13|0
1651043000000|2022-04-27 07:03:20|456.24|453.44|456.63|453.83|456.7|453.9|456.24|453.44|0
1651043010000|2022-04-27 07:03:30|457.32|454.52|457.79|454.99|458.25|455.45|457.32|454.52|0
1651043020000|2022-04-27 07:03:40|458.02|455.22|457.94|455.14|458.02|455.22|457.94|455.14|0
1651043030000|2022-04-27 07:03:50|458.1|455.3|458.1|455.3|458.1|455.3|458.1|455.3|0
1651043040000|2022-04-27 07:04:00|458.41|455.61|458.8|456|458.8|456|458.41|455.61|0
1651043050000|2022-04-27 07:04:10|459.11|456.31|459.18|456.38|459.18|456.38|458.95|456.15|0
1651043060000|2022-04-27 07:04:20|459.49|456.69|459.34|456.54|459.65|456.85|459.26|456.46|0
1651043070000|2022-04-27 07:04:30|459.26|456.46|459.26|456.46|459.34|456.54|459.26|456.46|0
1651043080000|2022-04-27 07:04:40|459.18|456.38|458.95|456.15|459.18|456.38|458.95|456.15|0
1651043090000|2022-04-27 07:04:50|458.87|456.07|458.72|455.92|458.87|456.07|458.64|455.84|0
1651043100000|2022-04-27 07:05:00|458.41|455.61|458.21|455.81|458.41|455.81|457.9|455.5|0
1651043110000|2022-04-27 07:05:10|458.67|456.27|458.67|456.27|458.67|456.27|458.6|456.2|0
1651043120000|2022-04-27 07:05:20|458.52|456.12|458.83|456.43|458.83|456.43|458.52|456.12|0
1651043130000|2022-04-27 07:05:30|458.75|456.35|459.29|456.89|459.6|457.2|458.75|456.35|0
1651043140000|2022-04-27 07:05:40|458.98|456.58|459.29|456.89|459.29|456.89|458.83|456.43|0
1651043150000|2022-04-27 07:05:50|459.22|456.82|458.67|456.27|459.29|456.89|458.67|456.27|0
1651043160000|2022-04-27 07:06:00|458.98|456.58|459.45|457.05|459.45|457.05|458.98|456.58|0
1651043170000|2022-04-27 07:06:10|459.6|457.2|459.29|456.89|459.6|457.2|459.29|456.89|0
1651043180000|2022-04-27 07:06:20|459.45|457.05|459.45|457.05|459.6|457.2|459.45|457.05|0
1651043190000|2022-04-27 07:06:30|459.6|457.2|459.29|456.89|459.6|457.2|459.29|456.89|0
1651043200000|2022-04-27 07:06:40|459.14|456.74|459.29|456.89|459.29|456.89|459.14|456.74|0
1651043210000|2022-04-27 07:06:50|459.14|456.74|459.14|456.74|459.22|456.82|459.14|456.74|0
1651043220000|2022-04-27 07:07:00|458.98|456.58|460.23|457.83|460.23|457.83|458.98|456.58|0
1651043230000|2022-04-27 07:07:10|460.38|457.98|460.07|457.67|460.38|457.98|460.07|457.67|0
1651043240000|2022-04-27 07:07:20|460.31|457.91|460.38|457.98|460.54|458.14|460.31|457.91|0
1651043250000|2022-04-27 07:07:30|460.23|457.83|459.84|457.44|460.23|457.83|459.84|457.44|0
1651043260000|2022-04-27 07:07:40|459.76|457.36|459.14|456.74|459.76|457.36|459.14|456.74|0
1651043270000|2022-04-27 07:07:50|459.22|456.82|458.75|456.35|459.22|456.82|458.75|456.35|0
1651043280000|2022-04-27 07:08:00|458.36|455.96|457.98|455.58|458.36|455.96|457.98|455.58|0
1651043290000|2022-04-27 07:08:10|457.9|455.5|458.52|456.12|458.52|456.12|457.9|455.5|0
1651043300000|2022-04-27 07:08:20|458.36|455.96|457.74|455.34|458.36|455.96|457.74|455.34|0
1651043310000|2022-04-27 07:08:30|457.51|455.11|457.43|455.03|457.67|455.27|457.43|455.03|0
1651043320000|2022-04-27 07:08:40|457.28|454.88|457.12|454.72|457.28|454.88|457.05|454.65|0
1651043330000|2022-04-27 07:08:50|456.66|454.26|456.66|454.26|456.66|454.26|456.58|454.18|0
1651043340000|2022-04-27 07:09:00|456.43|454.03|456.35|453.95|456.66|454.26|456.27|453.87|0
1651043350000|2022-04-27 07:09:10|455.73|453.33|455.57|453.17|455.73|453.33|455.57|453.17|0
1651043360000|2022-04-27 07:09:20|455.42|453.02|455.73|453.33|455.73|453.33|455.42|453.02|0
1651043370000|2022-04-27 07:09:30|455.57|453.17|455.65|453.25|455.65|453.25|455.42|453.02|0
1651043380000|2022-04-27 07:09:40|456.04|453.64|456.35|453.95|456.35|453.95|456.04|453.64|0
1651043390000|2022-04-27 07:09:50|456.66|454.26|456.43|454.03|456.81|454.41|456.43|454.03|0
1651043400000|2022-04-27 07:10:00|456.81|454.41|458.05|455.65|458.05|455.65|456.81|454.41|0
1651043410000|2022-04-27 07:10:10|458.13|455.73|458.21|455.81|458.21|455.81|457.9|455.5|0
1651043420000|2022-04-27 07:10:20|458.52|456.12|458.98|456.58|458.98|456.58|458.21|455.81|0
1651043430000|2022-04-27 07:10:30|459.14|456.74|458.91|456.51|459.22|456.82|458.91|456.51|0
1651043440000|2022-04-27 07:10:40|458.98|456.58|458.83|456.43|458.98|456.58|458.83|456.43|0
1651043450000|2022-04-27 07:10:50|458.75|456.35|458.36|455.96|458.75|456.35|458.36|455.96|0
1651043460000|2022-04-27 07:11:00|458.21|455.81|458.2|455.8|458.36|455.96|458.05|455.65|0
1651043470000|2022-04-27 07:11:10|458.29|455.89|458.2|455.8|458.36|455.96|458.2|455.8|0
1651043480000|2022-04-27 07:11:20|458.13|455.73|457.58|455.18|458.13|455.73|457.58|455.18|0
1651043490000|2022-04-27 07:11:30|457.27|454.87|457.58|455.18|457.58|455.18|457.27|454.87|0
1651043500000|2022-04-27 07:11:40|457.74|455.34|457.98|455.58|457.98|455.58|457.74|455.34|0
1651043510000|2022-04-27 07:11:50|457.66|455.26|457.66|455.26|457.66|455.26|457.51|455.11|0
1651043520000|2022-04-27 07:12:00|457.58|455.18|458.05|455.65|458.05|455.65|457.58|455.18|0
1651043530000|2022-04-27 07:12:10|458.51|456.11|458.36|455.96|458.75|456.35|458.36|455.96|0
1651043540000|2022-04-27 07:12:20|458.44|456.04|458.05|455.65|458.44|456.04|458.05|455.65|0
1651043550000|2022-04-27 07:12:30|457.97|455.57|457.74|455.34|458.05|455.65|457.74|455.34|0
1651043560000|2022-04-27 07:12:40|457.66|455.26|457.74|455.34|458.05|455.65|457.66|455.26|0
1651043570000|2022-04-27 07:12:50|457.58|455.18|456.5|454.1|457.58|455.18|456.5|454.1|0
1651043580000|2022-04-27 07:13:00|456.19|453.79|456.19|453.79|456.5|454.1|456.19|453.79|0
1651043590000|2022-04-27 07:13:10|456.34|453.94|456.81|454.41|456.81|454.41|456.34|453.94|0
1651043600000|2022-04-27 07:13:20|456.96|454.56|457.43|455.03|457.43|455.03|456.96|454.56|0
1651043610000|2022-04-27 07:13:30|458.05|455.65|458.82|456.42|458.82|456.42|458.05|455.65|0
1651043620000|2022-04-27 07:13:40|458.36|455.96|458.59|456.19|458.59|456.19|458.2|455.8|0
1651043630000|2022-04-27 07:13:50|458.67|456.27|459.14|456.74|459.14|456.74|458.67|456.27|0
1651043640000|2022-04-27 07:14:00|459.6|457.2|460.22|457.82|460.22|457.82|459.6|457.2|0
1651043650000|2022-04-27 07:14:10|459.76|457.36|460.07|457.67|460.07|457.67|459.53|457.13|0
1651043660000|2022-04-27 07:14:20|460.22|457.82|460.22|457.82|460.22|457.82|460.07|457.67|0
1651043670000|2022-04-27 07:14:30|460.3|457.9|460.38|457.98|460.53|458.13|460.3|457.9|0
1651043680000|2022-04-27 07:14:40|460.07|457.67|460.53|458.13|460.53|458.13|459.99|457.59|0
1651043690000|2022-04-27 07:14:50|460.07|457.67|460.53|458.13|460.53|458.13|460.07|457.67|0
1651043700000|2022-04-27 07:15:00|461|458.6|460.46|458.06|461|458.6|460.46|458.06|0
1651043710000|2022-04-27 07:15:10|460.53|458.13|459.91|457.51|460.53|458.13|459.84|457.44|0
1651043720000|2022-04-27 07:15:20|460.07|457.67|460.22|457.82|460.22|457.82|459.91|457.51|0
1651043730000|2022-04-27 07:15:30|460.07|457.67|460.22|457.82|460.3|457.9|459.91|457.51|0
1651043740000|2022-04-27 07:15:40|460.15|457.75|460.38|457.98|460.38|457.98|460.15|457.75|0
1651043750000|2022-04-27 07:15:50|460.22|457.82|460.46|458.06|460.46|458.06|460.22|457.82|0
1651043760000|2022-04-27 07:16:00|460.85|458.45|461.16|458.76|461.16|458.76|460.85|458.45|0
1651043770000|2022-04-27 07:16:10|461.47|459.07|461.47|459.07|461.47|459.07|461.31|458.91|0
1651043780000|2022-04-27 07:16:20|461.94|459.54|462.09|459.69|462.09|459.69|461.78|459.38|0
1651043790000|2022-04-27 07:16:30|461.86|459.46|461.24|458.84|461.86|459.46|461.16|458.76|0
1651043800000|2022-04-27 07:16:40|460.93|458.53|460.46|458.06|460.93|458.53|460.38|457.98|0
1651043810000|2022-04-27 07:16:50|460.3|457.9|460.3|457.9|460.38|457.98|460.3|457.9|0
1651043820000|2022-04-27 07:17:00|460.46|458.06|461.47|459.07|461.62|459.22|460.46|458.06|0
1651043830000|2022-04-27 07:17:10|461.62|459.22|461.55|459.15|461.78|459.38|461.55|459.15|0
1651043840000|2022-04-27 07:17:20|461.31|458.91|461.31|458.91|461.31|458.91|461.16|458.76|0
1651043850000|2022-04-27 07:17:30|461.47|459.07|461.94|459.54|461.94|459.54|461.47|459.07|0
1651043860000|2022-04-27 07:17:40|461.78|459.38|461.24|458.84|461.78|459.38|461.24|458.84|0
1651043870000|2022-04-27 07:17:50|461.78|459.38|461.31|458.91|461.86|459.46|461.31|458.91|0
1651043880000|2022-04-27 07:18:00|461.47|459.07|461.31|458.91|461.47|459.07|461.24|458.84|0
1651043890000|2022-04-27 07:18:10|461.24|458.84|460.69|458.29|461.24|458.84|460.53|458.13|0
1651043900000|2022-04-27 07:18:20|460.53|458.13|460.22|457.82|460.53|458.13|460.07|457.67|0
1651043910000|2022-04-27 07:18:30|460.46|458.06|459.76|457.36|460.46|458.06|459.76|457.36|0
1651043920000|2022-04-27 07:18:40|459.6|457.2|459.84|457.44|459.91|457.51|459.6|457.2|0
1651043930000|2022-04-27 07:18:50|459.91|457.51|460.15|457.75|460.22|457.82|459.91|457.51|0
1651043940000|2022-04-27 07:19:00|460.22|457.82|459.75|457.35|460.3|457.9|459.75|457.35|0
1651043950000|2022-04-27 07:19:10|459.6|457.2|459.99|457.59|459.99|457.59|459.6|457.2|0
1651043960000|2022-04-27 07:19:20|459.84|457.44|459.6|457.2|460.07|457.67|459.6|457.2|0
1651043970000|2022-04-27 07:19:30|459.68|457.28|461.7|459.3|461.7|459.3|459.68|457.28|0
1651043980000|2022-04-27 07:19:40|462.09|459.69|462.64|460.24|462.87|460.47|462.09|459.69|0
1651043990000|2022-04-27 07:19:50|461.78|459.38|461.78|459.38|461.78|459.38|461.47|459.07|0
1651044000000|2022-04-27 07:20:00|462.09|459.69|462.02|459.62|462.33|459.93|462.02|459.62|0
1651044010000|2022-04-27 07:20:10|462.25|459.85|462.4|460|462.56|460.16|462.25|459.85|0
1651044020000|2022-04-27 07:20:20|462.56|460.16|462.87|460.47|462.87|460.47|462.56|460.16|0
1651044030000|2022-04-27 07:20:30|462.71|460.31|462.71|460.31|462.71|460.31|462.71|460.31|0
1651044040000|2022-04-27 07:20:40|463.26|460.86|463.73|461.33|463.73|461.33|463.26|460.86|0
1651044050000|2022-04-27 07:20:50|464.28|461.88|465.37|462.97|465.37|462.97|464.28|461.88|0
1651044060000|2022-04-27 07:21:00|465.61|463.21|464.52|462.12|465.61|463.21|464.52|462.12|0
1651044070000|2022-04-27 07:21:10|464.59|462.19|465.07|462.67|466.33|463.93|464.59|462.19|0
1651044080000|2022-04-27 07:21:20|465.14|462.74|464.83|462.43|465.14|462.74|464.75|462.35|0
1651044090000|2022-04-27 07:21:30|464.44|462.04|464.91|462.51|464.98|462.58|464.44|462.04|0
1651044100000|2022-04-27 07:21:40|465.14|462.74|464.2|461.8|465.14|462.74|464.2|461.8|0
1651044110000|2022-04-27 07:21:50|464.51|462.11|465.22|462.82|465.22|462.82|464.51|462.11|0
1651044120000|2022-04-27 07:22:00|465.3|462.9|467.18|464.78|467.18|464.78|465.3|462.9|0
1651044130000|2022-04-27 07:22:10|466.71|464.31|467.49|465.09|467.49|465.09|466.48|464.08|0
1651044140000|2022-04-27 07:22:20|467.02|464.62|467.65|465.25|467.65|465.25|467.02|464.62|0
1651044150000|2022-04-27 07:22:30|467.49|465.09|467.02|464.62|467.49|465.09|467.02|464.62|0
1651044160000|2022-04-27 07:22:40|467.18|464.78|467.1|464.7|467.18|464.78|467.02|464.62|0
1651044170000|2022-04-27 07:22:50|467.18|464.78|467.97|465.57|467.97|465.57|467.18|464.78|0
1651044180000|2022-04-27 07:23:00|468.05|465.65|468.28|465.88|468.44|466.04|468.05|465.65|0
1651044190000|2022-04-27 07:23:10|468.12|465.72|468.45|466.05|468.53|466.13|467.65|465.25|0
1651044200000|2022-04-27 07:23:20|468.29|465.89|467.03|464.63|468.61|466.21|467.03|464.63|0
1651044210000|2022-04-27 07:23:30|466.87|464.47|467.81|465.41|467.81|465.41|466.87|464.47|0
1651044220000|2022-04-27 07:23:40|467.74|465.34|467.66|465.26|467.97|465.57|467.66|465.26|0
1651044230000|2022-04-27 07:23:50|467.42|465.02|468.21|465.81|468.21|465.81|467.42|465.02|0
1651044240000|2022-04-27 07:24:00|468.05|465.65|468.13|465.73|468.28|465.88|468.05|465.65|0
1651044250000|2022-04-27 07:24:10|468.28|465.88|467.97|465.57|468.28|465.88|467.97|465.57|0
1651044260000|2022-04-27 07:24:20|467.81|465.41|467.27|464.87|467.81|465.41|467.27|464.87|0
1651044270000|2022-04-27 07:24:30|467.34|464.94|467.03|464.63|467.34|464.94|467.03|464.63|0
1651044280000|2022-04-27 07:24:40|467.34|464.94|468.13|465.73|468.13|465.73|467.19|464.79|0
1651044290000|2022-04-27 07:24:50|468.44|466.04|468.91|466.51|469.23|466.83|468.44|466.04|0
1651044300000|2022-04-27 07:25:00|469.39|466.99|469.54|467.14|469.86|467.46|469.39|466.99|0
1651044310000|2022-04-27 07:25:10|469.23|466.83|469.54|467.14|469.62|467.22|469.23|466.83|0
1651044320000|2022-04-27 07:25:20|468.91|466.51|469.47|467.07|469.47|467.07|468.84|466.44|0
1651044330000|2022-04-27 07:25:30|469.54|467.14|471.12|468.72|471.12|468.72|469.54|467.14|0
1651044340000|2022-04-27 07:25:40|470.8|468.4|471.2|468.8|471.2|468.8|470.8|468.4|0
1651044350000|2022-04-27 07:25:50|472.06|469.66|472.22|469.82|472.38|469.98|472.06|469.66|0
1651044360000|2022-04-27 07:26:00|472.06|469.66|471.91|469.51|472.38|469.98|471.91|469.51|0
1651044370000|2022-04-27 07:26:10|471.83|469.43|471.99|469.59|471.99|469.59|471.59|469.19|0
1651044380000|2022-04-27 07:26:20|472.3|469.9|472.22|469.82|472.7|470.3|472.06|469.66|0
1651044390000|2022-04-27 07:26:30|472.54|470.14|473.01|470.61|473.01|470.61|472.38|469.98|0
1651044400000|2022-04-27 07:26:40|472.85|470.45|473.01|470.61|473.01|470.61|472.85|470.45|0
1651044410000|2022-04-27 07:26:50|472.62|470.22|473.01|470.61|473.01|470.61|472.62|470.22|0
1651044420000|2022-04-27 07:27:00|472.54|470.14|472.38|469.98|472.54|470.14|471.91|469.51|0
1651044430000|2022-04-27 07:27:10|473.01|470.61|473.01|470.61|473.17|470.77|473.01|470.61|0
1651044440000|2022-04-27 07:27:20|472.94|470.54|472.54|470.14|473.17|470.77|472.54|470.14|0
1651044450000|2022-04-27 07:27:30|473.01|470.61|472.85|470.45|473.01|470.61|472.78|470.38|0
1651044460000|2022-04-27 07:27:40|472.7|470.3|472.78|470.38|472.78|470.38|472.46|470.06|0
1651044470000|2022-04-27 07:27:50|472.85|470.45|472.94|470.54|472.94|470.54|472.7|470.3|0
1651044480000|2022-04-27 07:28:00|473.17|470.77|473.96|471.56|473.96|471.56|473.17|470.77|0
1651044490000|2022-04-27 07:28:10|474.12|471.72|475.07|472.67|475.07|472.67|474.12|471.72|0
1651044500000|2022-04-27 07:28:20|475.22|472.82|475.78|473.38|475.94|473.54|475.22|472.82|0
1651044510000|2022-04-27 07:28:30|476.02|473.62|474.99|472.59|476.02|473.62|474.99|472.59|0
1651044520000|2022-04-27 07:28:40|474.91|472.51|475.7|473.3|475.7|473.3|474.91|472.51|0
1651044530000|2022-04-27 07:28:50|474.91|472.51|475.22|472.82|475.22|472.82|474.91|472.51|0
1651044540000|2022-04-27 07:29:00|475.54|473.14|475.78|473.38|475.78|473.38|475.54|473.14|0
1651044550000|2022-04-27 07:29:10|475.94|473.54|476.81|474.41|476.81|474.41|475.7|473.3|0
1651044560000|2022-04-27 07:29:20|477.13|474.73|476.89|474.49|477.13|474.73|476.89|474.49|0
1651044570000|2022-04-27 07:29:30|476.81|474.41|477.13|474.73|477.13|474.73|476.81|474.41|0
1651044580000|2022-04-27 07:29:40|477.44|475.04|476.42|474.02|477.44|475.04|476.42|474.02|0
1651044590000|2022-04-27 07:29:50|476.17|473.77|476.81|474.41|476.81|474.41|476.02|473.62|0
1651044600000|2022-04-27 07:30:00|477.6|475.2|477.76|475.36|478.24|475.84|477.6|475.2|0
1651044610000|2022-04-27 07:30:10|477.05|474.65|477.76|475.36|477.76|475.36|477.05|474.65|0
1651044620000|2022-04-27 07:30:20|477.28|474.88|477.53|475.13|477.53|475.13|476.97|474.57|0
1651044630000|2022-04-27 07:30:30|477.28|474.88|475.86|473.46|477.28|474.88|475.86|473.46|0
1651044640000|2022-04-27 07:30:40|475.7|473.3|475.15|472.75|475.7|473.3|475.15|472.75|0
1651044650000|2022-04-27 07:30:50|475.06|472.66|475.15|472.75|475.15|472.75|474.99|472.59|0
1651044660000|2022-04-27 07:31:00|475.78|473.38|476.49|474.09|476.57|474.17|475.78|473.38|0
1651044670000|2022-04-27 07:31:10|477.05|474.65|476.73|474.33|477.13|474.73|476.73|474.33|0
1651044680000|2022-04-27 07:31:20|476.26|473.86|476.41|474.01|476.41|474.01|475.94|473.54|0
1651044690000|2022-04-27 07:31:30|476.49|474.09|476.65|474.25|476.65|474.25|476.26|473.86|0
1651044700000|2022-04-27 07:31:40|476.89|474.49|476.57|474.17|477.05|474.65|476.57|474.17|0
1651044710000|2022-04-27 07:31:50|476.26|473.86|476.17|473.77|476.33|473.93|476.17|473.77|0
1651044720000|2022-04-27 07:32:00|476.41|474.01|476.01|473.61|476.73|474.33|476.01|473.61|0
1651044730000|2022-04-27 07:32:10|475.86|473.46|474.99|472.59|475.86|473.46|474.91|472.51|0
1651044740000|2022-04-27 07:32:20|475.06|472.66|474.75|472.35|475.06|472.66|474.75|472.35|0
1651044750000|2022-04-27 07:32:30|474.91|472.51|475.54|473.14|475.54|473.14|474.91|472.51|0
1651044760000|2022-04-27 07:32:40|475.38|472.98|477.59|475.19|477.59|475.19|475.15|472.75|0
1651044770000|2022-04-27 07:32:50|476.41|474.01|476.65|474.25|476.65|474.25|476.25|473.85|0
1651044780000|2022-04-27 07:33:00|476.41|474.01|476.17|473.77|476.57|474.17|476.17|473.77|0
1651044790000|2022-04-27 07:33:10|475.78|473.38|476.33|473.93|476.33|473.93|475.78|473.38|0
1651044800000|2022-04-27 07:33:20|476.09|473.69|476.41|474.01|476.57|474.17|476.09|473.69|0
1651044810000|2022-04-27 07:33:30|476.25|473.85|476.18|473.78|476.33|473.93|476.18|473.78|0
1651044820000|2022-04-27 07:33:40|476.09|473.69|476.89|474.49|476.89|474.49|476.09|473.69|0
1651044830000|2022-04-27 07:33:50|476.41|474.01|476.02|473.62|476.73|474.33|476.02|473.62|0
1651044840000|2022-04-27 07:34:00|475.93|473.53|476.41|474.01|476.41|474.01|475.93|473.53|0
1651044850000|2022-04-27 07:34:10|476.25|473.85|475.3|472.9|476.25|473.85|475.3|472.9|0
1651044860000|2022-04-27 07:34:20|475.46|473.06|474.83|472.43|475.7|473.3|474.83|472.43|0
1651044870000|2022-04-27 07:34:30|474.67|472.27|475.3|472.9|475.3|472.9|474.59|472.19|0
1651044880000|2022-04-27 07:34:40|475.14|472.74|475.23|472.83|475.23|472.83|475.14|472.74|0
1651044890000|2022-04-27 07:34:50|474.99|472.59|474.51|472.11|474.99|472.59|474.51|472.11|0
1651044900000|2022-04-27 07:35:00|474.35|471.95|473.56|471.16|474.35|471.95|473.56|471.16|0
1651044910000|2022-04-27 07:35:10|473.72|471.32|473.56|471.16|473.88|471.48|473.56|471.16|0
1651044920000|2022-04-27 07:35:20|473.65|471.25|473.72|471.32|473.88|471.48|473.56|471.16|0
1651044930000|2022-04-27 07:35:30|473.65|471.25|474.04|471.64|474.04|471.64|473.41|471.01|0
1651044940000|2022-04-27 07:35:40|474.67|472.27|474.51|472.11|474.67|472.27|474.44|472.04|0
1651044950000|2022-04-27 07:35:50|474.28|471.88|474.04|471.64|474.28|471.88|474.04|471.64|0
1651044960000|2022-04-27 07:36:00|474.28|471.88|473.09|470.69|474.28|471.88|473.09|470.69|0
1651044970000|2022-04-27 07:36:10|473.72|471.32|473.72|471.32|473.72|471.32|473.56|471.16|0
1651044980000|2022-04-27 07:36:20|473.8|471.4|472.93|470.53|473.8|471.4|472.93|470.53|0
1651044990000|2022-04-27 07:36:30|473.25|470.85|473.09|470.69|473.25|470.85|473.09|470.69|0
1651045000000|2022-04-27 07:36:40|473.25|470.85|473.25|470.85|473.25|470.85|473.01|470.61|0
1651045010000|2022-04-27 07:36:50|473.65|471.25|473.56|471.16|473.65|471.25|473.49|471.09|0
1651045020000|2022-04-27 07:37:00|473.65|471.25|473.88|471.48|473.88|471.48|473.56|471.16|0
1651045030000|2022-04-27 07:37:10|473.56|471.16|473.88|471.48|473.88|471.48|473.56|471.16|0
1651045040000|2022-04-27 07:37:20|473.96|471.56|473.49|471.09|473.96|471.56|473.49|471.09|0
1651045050000|2022-04-27 07:37:30|473.33|470.93|473.33|470.93|473.41|471.01|473.09|470.69|0
1651045060000|2022-04-27 07:37:40|473.09|470.69|472.77|470.37|473.09|470.69|472.77|470.37|0
1651045070000|2022-04-27 07:37:50|472.7|470.3|472.46|470.06|472.7|470.3|472.46|470.06|0
1651045080000|2022-04-27 07:38:00|472.38|469.98|472.14|469.74|472.38|469.98|472.14|469.74|0
1651045090000|2022-04-27 07:38:10|471.99|469.59|471.52|469.12|471.99|469.59|471.52|469.12|0
1651045100000|2022-04-27 07:38:20|471.83|469.43|471.99|469.59|472.14|469.74|471.83|469.43|0
1651045110000|2022-04-27 07:38:30|472.14|469.74|471.91|469.51|472.14|469.74|471.91|469.51|0
1651045120000|2022-04-27 07:38:40|471.67|469.27|471.04|468.64|471.67|469.27|471.04|468.64|0
1651045130000|2022-04-27 07:38:50|470.57|468.17|470.57|468.17|470.57|468.17|470.41|468.01|0
1651045140000|2022-04-27 07:39:00|470.41|468.01|469.47|467.07|470.41|468.01|469.32|466.92|0
1651045150000|2022-04-27 07:39:10|469.16|466.76|469|466.6|469.16|466.76|469|466.6|0
1651045160000|2022-04-27 07:39:20|468.69|466.29|469|466.6|469.16|466.76|468.69|466.29|0
1651045170000|2022-04-27 07:39:30|468.69|466.29|468.46|466.06|468.84|466.44|468.3|465.9|0
1651045180000|2022-04-27 07:39:40|468.69|466.29|468.22|465.82|468.69|466.29|468.22|465.82|0
1651045190000|2022-04-27 07:39:50|468.37|465.97|468.37|465.97|468.53|466.13|468.37|465.97|0
1651045200000|2022-04-27 07:40:00|468.3|465.9|467.59|465.19|468.3|465.9|467.59|465.19|0
1651045210000|2022-04-27 07:40:10|467.28|464.88|467.2|464.8|467.36|464.96|467.2|464.8|0
1651045220000|2022-04-27 07:40:20|467.28|464.88|467.43|465.03|467.43|465.03|467.12|464.72|0
1651045230000|2022-04-27 07:40:30|467.75|465.35|468.06|465.66|468.06|465.66|467.75|465.35|0
1651045240000|2022-04-27 07:40:40|468.14|465.74|467.52|465.12|468.14|465.74|467.52|465.12|0
1651045250000|2022-04-27 07:40:50|467.59|465.19|466.97|464.57|467.59|465.19|466.97|464.57|0
1651045260000|2022-04-27 07:41:00|466.34|463.94|466.97|464.57|466.97|464.57|466.18|463.78|0
1651045270000|2022-04-27 07:41:10|466.81|464.41|466.5|464.1|466.81|464.41|466.5|464.1|0
1651045280000|2022-04-27 07:41:20|466.65|464.25|466.73|464.33|466.73|464.33|466.58|464.18|0
1651045290000|2022-04-27 07:41:30|466.65|464.25|466.65|464.25|466.65|464.25|466.5|464.1|0
1651045300000|2022-04-27 07:41:40|466.73|464.33|466.5|464.1|466.73|464.33|466.5|464.1|0
1651045310000|2022-04-27 07:41:50|466.42|464.02|466.89|464.49|466.89|464.49|466.34|463.94|0
1651045320000|2022-04-27 07:42:00|466.97|464.57|467.43|465.03|467.43|465.03|466.97|464.57|0
1651045330000|2022-04-27 07:42:10|467.75|465.35|467.52|465.12|467.75|465.35|467.52|465.12|0
1651045340000|2022-04-27 07:42:20|466.48|464.08|465.86|463.46|466.48|464.08|465.86|463.46|0
1651045350000|2022-04-27 07:42:30|465.7|463.3|465.94|463.54|465.94|463.54|465.7|463.3|0
1651045360000|2022-04-27 07:42:40|466.17|463.77|465.7|463.3|466.17|463.77|465.7|463.3|0
1651045370000|2022-04-27 07:42:50|465.47|463.07|464.69|462.29|465.47|463.07|464.69|462.29|0
1651045380000|2022-04-27 07:43:00|464.92|462.52|465.39|462.99|465.39|462.99|464.92|462.52|0
1651045390000|2022-04-27 07:43:10|465.23|462.83|464.92|462.52|465.23|462.83|464.92|462.52|0
1651045400000|2022-04-27 07:43:20|464.53|462.13|464.76|462.36|464.76|462.36|464.45|462.05|0
1651045410000|2022-04-27 07:43:30|464.61|462.21|464.38|461.98|464.61|462.21|464.38|461.98|0
1651045420000|2022-04-27 07:43:40|464.45|462.05|465.16|462.76|465.16|462.76|464.45|462.05|0
1651045430000|2022-04-27 07:43:50|465.55|463.15|465.39|462.99|465.55|463.15|465.39|462.99|0
1651045440000|2022-04-27 07:44:00|465.23|462.83|465.47|463.07|465.7|463.3|465.23|462.83|0
1651045450000|2022-04-27 07:44:10|465.63|463.23|464.61|462.21|465.63|463.23|464.61|462.21|0
1651045460000|2022-04-27 07:44:20|464.45|462.05|464.07|461.67|464.61|462.21|464.07|461.67|0
1651045470000|2022-04-27 07:44:30|464.14|461.74|463.91|461.51|464.38|461.98|463.91|461.51|0
1651045480000|2022-04-27 07:44:40|464.07|461.67|464.07|461.67|464.07|461.67|464.07|461.67|0
1651045490000|2022-04-27 07:44:50|464.38|461.98|464.92|462.52|464.92|462.52|464.38|461.98|0
1651045500000|2022-04-27 07:45:00|464.45|462.05|464.53|462.13|464.61|462.21|464.45|462.05|0
1651045510000|2022-04-27 07:45:10|464.06|461.66|463.98|461.58|464.06|461.66|463.91|461.51|0
1651045520000|2022-04-27 07:45:20|464.76|462.36|465.39|462.99|465.39|462.99|464.76|462.36|0
1651045530000|2022-04-27 07:45:30|462.69|460.29|464.87|462.47|464.95|462.55|462.69|460.29|0
1651045540000|2022-04-27 07:45:40|464.79|462.39|465.34|462.94|465.34|462.94|464.79|462.39|0
1651045550000|2022-04-27 07:45:50|466.4|464|465.93|463.53|466.4|464|465.93|463.53|0
1651045560000|2022-04-27 07:46:00|465.46|463.06|465.31|462.91|465.46|463.06|465.31|462.91|0
1651045570000|2022-04-27 07:46:10|465.07|462.67|464.84|462.44|465.07|462.67|464.84|462.44|0
1651045580000|2022-04-27 07:46:20|464.99|462.59|464.21|461.81|464.99|462.59|464.21|461.81|0
1651045590000|2022-04-27 07:46:30|464.06|461.66|463.51|461.11|464.06|461.66|463.51|461.11|0
1651045600000|2022-04-27 07:46:40|462.66|460.26|462.34|459.94|462.66|460.26|462.34|459.94|0
1651045610000|2022-04-27 07:46:50|461.72|459.32|461.26|458.86|461.72|459.32|461.26|458.86|0
1651045620000|2022-04-27 07:47:00|461.1|458.7|461.1|458.7|461.26|458.86|460.95|458.55|0
1651045630000|2022-04-27 07:47:10|461.34|458.94|460.95|458.55|461.34|458.94|460.95|458.55|0
1651045640000|2022-04-27 07:47:20|461.1|458.7|461.34|458.94|461.34|458.94|461.1|458.7|0
1651045650000|2022-04-27 07:47:30|460.95|458.55|461.18|458.78|461.41|459.01|460.95|458.55|0
1651045660000|2022-04-27 07:47:40|461.41|459.01|461.03|458.63|461.41|459.01|461.03|458.63|0
1651045670000|2022-04-27 07:47:50|461.1|458.7|461.41|459.01|461.41|459.01|460.95|458.55|0
1651045680000|2022-04-27 07:48:00|461.26|458.86|461.72|459.32|461.72|459.32|461.1|458.7|0
1651045690000|2022-04-27 07:48:10|461.88|459.48|461.57|459.17|461.88|459.48|461.57|459.17|0
1651045700000|2022-04-27 07:48:20|461.34|458.94|461.57|459.17|461.72|459.32|461.34|458.94|0
1651045710000|2022-04-27 07:48:30|460.95|458.55|459.7|457.3|460.95|458.55|459.7|457.3|0
1651045720000|2022-04-27 07:48:40|459.55|457.15|459.86|457.46|459.86|457.46|459.55|457.15|0
1651045730000|2022-04-27 07:48:50|460.32|457.92|460.25|457.85|460.32|457.92|460.25|457.85|0
1651045740000|2022-04-27 07:49:00|460.17|457.77|460.79|458.39|460.79|458.39|460.01|457.61|0
1651045750000|2022-04-27 07:49:10|461.1|458.7|461.1|458.7|461.26|458.86|460.94|458.54|0
1651045760000|2022-04-27 07:49:20|461.26|458.86|461.26|458.86|461.34|458.94|461.18|458.78|0
1651045770000|2022-04-27 07:49:30|461.72|459.32|461.57|459.17|461.88|459.48|461.57|459.17|0
1651045780000|2022-04-27 07:49:40|461.49|459.09|460.94|458.54|461.49|459.09|460.94|458.54|0
1651045790000|2022-04-27 07:49:50|461.18|458.78|461.49|459.09|461.57|459.17|461.18|458.78|0
1651045800000|2022-04-27 07:50:00|461.41|459.01|460.48|458.08|461.41|459.01|460.48|458.08|0
1651045810000|2022-04-27 07:50:10|460.56|458.16|460.48|458.08|460.56|458.16|460.48|458.08|0
1651045820000|2022-04-27 07:50:20|460.79|458.39|460.63|458.23|460.79|458.39|460.48|458.08|0
1651045830000|2022-04-27 07:50:30|460.94|458.54|460.63|458.23|461.02|458.62|460.63|458.23|0
1651045840000|2022-04-27 07:50:40|460.32|457.92|460.01|457.61|460.32|457.92|460.01|457.61|0
1651045850000|2022-04-27 07:50:50|460.17|457.77|460.09|457.69|460.17|457.77|460.01|457.61|0
1651045860000|2022-04-27 07:51:00|459.55|457.15|459.24|456.84|459.7|457.3|459.24|456.84|0
1651045870000|2022-04-27 07:51:10|459.39|456.99|459.55|457.15|459.7|457.3|459.39|456.99|0
1651045880000|2022-04-27 07:51:20|459.44|457.04|459.6|457.2|459.6|457.2|459.44|457.04|0
1651045890000|2022-04-27 07:51:30|458.31|455.91|458.55|456.15|458.55|456.15|458.31|455.91|0
1651045900000|2022-04-27 07:51:40|458.47|456.07|457.69|455.29|458.47|456.07|457.69|455.29|0
1651045910000|2022-04-27 07:51:50|457.54|455.14|457.62|455.22|457.69|455.29|457.54|455.14|0
1651045920000|2022-04-27 07:52:00|457.54|455.14|458.08|455.68|458.08|455.68|457.54|455.14|0
1651045930000|2022-04-27 07:52:10|458.16|455.76|458.47|456.07|458.78|456.38|458.16|455.76|0
1651045940000|2022-04-27 07:52:20|458.31|455.91|458.78|456.38|458.78|456.38|458.31|455.91|0
1651045950000|2022-04-27 07:52:30|458.55|456.15|458.47|456.07|458.55|456.15|458.47|456.07|0
1651045960000|2022-04-27 07:52:40|458.7|456.3|458.62|456.22|459.09|456.69|458.62|456.22|0
1651045970000|2022-04-27 07:52:50|458.55|456.15|458.16|455.76|458.55|456.15|458.16|455.76|0
1651045980000|2022-04-27 07:53:00|458.55|456.15|457|454.6|458.55|456.15|457|454.6|0
1651045990000|2022-04-27 07:53:10|456.92|454.52|456.46|454.06|457.07|454.67|456.46|454.06|0
1651046000000|2022-04-27 07:53:20|456.69|454.29|456.07|453.67|456.69|454.29|455.84|453.44|0
1651046010000|2022-04-27 07:53:30|456.3|453.9|456.46|454.06|456.46|454.06|455.99|453.59|0
1651046020000|2022-04-27 07:53:40|456.38|453.98|456.61|454.21|456.84|454.44|456.38|453.98|0
1651046030000|2022-04-27 07:53:50|456.92|454.52|457.77|455.37|457.77|455.37|456.92|454.52|0
1651046040000|2022-04-27 07:54:00|457.69|455.29|457.54|455.14|457.69|455.29|457.46|455.06|0
1651046050000|2022-04-27 07:54:10|457.23|454.83|456.76|454.36|457.38|454.98|456.76|454.36|0
1651046060000|2022-04-27 07:54:20|456.92|454.52|456.76|454.36|456.92|454.52|456.76|454.36|0
1651046070000|2022-04-27 07:54:30|456.54|454.14|456.45|454.05|456.61|454.21|456.45|454.05|0
1651046080000|2022-04-27 07:54:40|456.54|454.14|455.68|453.28|456.54|454.14|455.68|453.28|0
1651046090000|2022-04-27 07:54:50|455.53|453.13|455.15|452.75|455.53|453.13|455.15|452.75|0
1651046100000|2022-04-27 07:55:00|454.76|452.36|454.68|452.28|454.91|452.51|454.68|452.28|0
1651046110000|2022-04-27 07:55:10|454.76|452.36|455.37|452.97|455.37|452.97|454.6|452.2|0
1651046120000|2022-04-27 07:55:20|455.68|453.28|455.07|452.67|455.68|453.28|454.99|452.59|0
1651046130000|2022-04-27 07:55:30|454.76|452.36|455.07|452.67|455.07|452.67|454.76|452.36|0
1651046140000|2022-04-27 07:55:40|454.84|452.44|454.91|452.51|454.91|452.51|454.84|452.44|0
1651046150000|2022-04-27 07:55:50|454.76|452.36|454.76|452.36|454.91|452.51|454.76|452.36|0
1651046160000|2022-04-27 07:56:00|454.6|452.2|453.91|451.51|454.6|452.2|453.83|451.43|0
1651046170000|2022-04-27 07:56:10|453.99|451.59|451.99|449.59|453.99|451.59|451.99|449.59|0
1651046180000|2022-04-27 07:56:20|451.76|449.36|452.45|450.05|452.45|450.05|451.76|449.36|0
1651046190000|2022-04-27 07:56:30|451.68|449.28|451.3|448.9|451.68|449.28|451.3|448.9|0
1651046200000|2022-04-27 07:56:40|451.22|448.82|450.76|448.36|451.22|448.82|450.61|448.21|0
1651046210000|2022-04-27 07:56:50|450.61|448.21|451.07|448.67|451.22|448.82|450.45|448.05|0
1651046220000|2022-04-27 07:57:00|451.22|448.82|451.37|448.97|451.53|449.13|451.22|448.82|0
1651046230000|2022-04-27 07:57:10|451.07|448.67|451.3|448.9|451.3|448.9|450.91|448.51|0
1651046240000|2022-04-27 07:57:20|451.37|448.97|450.91|448.51|451.99|449.59|450.91|448.51|0
1651046250000|2022-04-27 07:57:30|450.69|448.29|450.76|448.36|451.45|449.05|450.69|448.29|0
1651046260000|2022-04-27 07:57:40|450.61|448.21|450.45|448.05|450.76|448.36|450.45|448.05|0
1651046270000|2022-04-27 07:57:50|450.91|448.51|450.3|447.9|450.91|448.51|450.3|447.9|0
1651046280000|2022-04-27 07:58:00|450.61|448.21|451.45|449.05|451.45|449.05|450.61|448.21|0
1651046290000|2022-04-27 07:58:10|451.37|448.97|451.53|449.13|451.83|449.43|451.37|448.97|0
1651046300000|2022-04-27 07:58:20|451.07|448.67|451.83|449.43|451.83|449.43|451.07|448.67|0
1651046310000|2022-04-27 07:58:30|451.68|449.28|451.68|449.28|451.91|449.51|451.68|449.28|0
1651046320000|2022-04-27 07:58:40|451.83|449.43|451.76|449.36|451.91|449.51|451.53|449.13|0
1651046330000|2022-04-27 07:58:50|451.68|449.28|451.99|449.59|451.99|449.59|451.68|449.28|0
1651046340000|2022-04-27 07:59:00|452.14|449.74|451.99|449.59|452.22|449.82|451.99|449.59|0
1651046350000|2022-04-27 07:59:10|452.29|449.89|452.75|450.35|452.75|450.35|452.29|449.89|0
1651046360000|2022-04-27 07:59:20|452.37|449.97|452.14|449.74|452.6|450.2|452.14|449.74|0
1651046370000|2022-04-27 07:59:30|452.75|450.35|452.45|450.05|452.75|450.35|452.45|450.05|0
1651046380000|2022-04-27 07:59:40|452.6|450.2|452.29|449.89|452.6|450.2|452.29|449.89|0
1651046390000|2022-04-27 07:59:50|452.37|449.97|451.76|449.36|452.37|449.97|451.76|449.36|0
1651046400000|2022-04-27 08:00:00|451.53|449.13|450.76|448.36|451.53|449.13|450.61|448.21|0
1651046410000|2022-04-27 08:00:10|451.53|449.13|451.68|449.28|451.68|449.28|451.53|449.13|0
1651046420000|2022-04-27 08:00:20|451.53|449.13|452.6|450.2|452.6|450.2|451.53|449.13|0
1651046430000|2022-04-27 08:00:30|452.29|449.89|452.68|450.28|452.68|450.28|452.29|449.89|0
1651046440000|2022-04-27 08:00:40|453.22|450.82|452.91|450.51|453.22|450.82|452.91|450.51|0
1651046450000|2022-04-27 08:00:50|452.75|450.35|452.45|450.05|452.75|450.35|452.45|450.05|0
1651046460000|2022-04-27 08:01:00|451.83|449.43|452.29|449.89|452.45|450.05|451.83|449.43|0
1651046470000|2022-04-27 08:01:10|452.14|449.74|451.99|449.59|452.14|449.74|451.83|449.43|0
1651046480000|2022-04-27 08:01:20|451.53|449.13|453.06|450.66|453.06|450.66|451.53|449.13|0
1651046490000|2022-04-27 08:01:30|452.14|449.74|452.29|449.89|452.29|449.89|452.14|449.74|0
1651046500000|2022-04-27 08:01:40|451.83|449.43|451.99|449.59|452.29|449.89|451.83|449.43|0
1651046510000|2022-04-27 08:01:50|452.14|449.74|452.14|449.74|452.29|449.89|452.14|449.74|0
1651046520000|2022-04-27 08:02:00|452.29|449.89|452.29|449.89|452.53|450.13|452.29|449.89|0
1651046530000|2022-04-27 08:02:10|452.45|450.05|452.37|449.97|452.45|450.05|451.99|449.59|0
1651046540000|2022-04-27 08:02:20|452.68|450.28|452.07|449.67|452.68|450.28|452.07|449.67|0
1651046550000|2022-04-27 08:02:30|452.45|450.05|452.53|450.13|452.68|450.28|452.45|450.05|0
1651046560000|2022-04-27 08:02:40|452.91|450.51|452.45|450.05|453.06|450.66|452.45|450.05|0
1651046570000|2022-04-27 08:02:50|452.53|450.13|452.45|450.05|452.53|450.13|452.45|450.05|0
1651046580000|2022-04-27 08:03:00|452.6|450.2|452.91|450.51|453.06|450.66|452.6|450.2|0
1651046590000|2022-04-27 08:03:10|452.75|450.35|452.37|449.97|452.75|450.35|452.29|449.89|0
1651046600000|2022-04-27 08:03:20|452.45|450.05|452.45|450.05|452.6|450.2|452.45|450.05|0
1651046610000|2022-04-27 08:03:30|452.75|450.35|452.91|450.51|453.06|450.66|452.75|450.35|0
1651046620000|2022-04-27 08:03:40|452.83|450.43|453.21|450.81|453.21|450.81|452.83|450.43|0
1651046630000|2022-04-27 08:03:50|453.37|450.97|453.52|451.12|453.68|451.28|453.37|450.97|0
1651046640000|2022-04-27 08:04:00|453.68|451.28|453.83|451.43|453.83|451.43|453.68|451.28|0
1651046650000|2022-04-27 08:04:10|453.98|451.58|454.29|451.89|454.45|452.05|453.98|451.58|0
1651046660000|2022-04-27 08:04:20|454.45|452.05|454.45|452.05|454.83|452.43|454.45|452.05|0
1651046670000|2022-04-27 08:04:30|453.98|451.58|453.29|450.89|453.98|451.58|453.29|450.89|0
1651046680000|2022-04-27 08:04:40|453.21|450.81|453.21|450.81|453.29|450.89|453.21|450.81|0
1651046690000|2022-04-27 08:04:50|453.52|451.12|453.68|451.28|453.83|451.43|453.37|450.97|0
1651046700000|2022-04-27 08:05:00|453.91|451.51|453.91|451.51|453.91|451.51|453.83|451.43|0
1651046710000|2022-04-27 08:05:10|453.83|451.43|454.29|451.89|454.45|452.05|453.76|451.36|0
1651046720000|2022-04-27 08:05:20|454.75|452.35|453.68|451.28|454.75|452.35|453.52|451.12|0
1651046730000|2022-04-27 08:05:30|453.6|451.2|453.52|451.12|453.83|451.43|453.52|451.12|0
1651046740000|2022-04-27 08:05:40|453.83|451.43|453.37|450.97|453.83|451.43|453.37|450.97|0
1651046750000|2022-04-27 08:05:50|453.52|451.12|453.52|451.12|453.67|451.27|453.52|451.12|0
1651046760000|2022-04-27 08:06:00|453.67|451.27|453.67|451.27|453.67|451.27|453.37|450.97|0
1651046770000|2022-04-27 08:06:10|453.52|451.12|453.67|451.27|453.67|451.27|453.52|451.12|0
1651046780000|2022-04-27 08:06:20|453.91|451.51|454.14|451.74|454.14|451.74|453.91|451.51|0
1651046790000|2022-04-27 08:06:30|453.98|451.58|453.67|451.27|453.98|451.58|453.67|451.27|0
1651046800000|2022-04-27 08:06:40|453.83|451.43|452.91|450.51|453.83|451.43|452.75|450.35|0
1651046810000|2022-04-27 08:06:50|453.21|450.81|453.52|451.12|453.52|451.12|453.21|450.81|0
1651046820000|2022-04-27 08:07:00|453.67|451.27|453.6|451.2|453.67|451.27|453.52|451.12|0
1651046830000|2022-04-27 08:07:10|453.29|450.89|453.37|450.97|453.37|450.97|453.21|450.81|0
1651046840000|2022-04-27 08:07:20|453.52|451.12|453.29|450.89|453.67|451.27|453.29|450.89|0
1651046850000|2022-04-27 08:07:30|453.67|451.27|454.06|451.66|454.14|451.74|453.67|451.27|0
1651046860000|2022-04-27 08:07:40|453.83|451.43|453.67|451.27|453.83|451.43|453.67|451.27|0
1651046870000|2022-04-27 08:07:50|453.75|451.35|453.52|451.12|453.75|451.35|453.52|451.12|0
1651046880000|2022-04-27 08:08:00|453.29|450.89|453.14|450.74|453.52|451.12|453.14|450.74|0
1651046890000|2022-04-27 08:08:10|453.21|450.81|453.91|451.51|453.91|451.51|453.06|450.66|0
1651046900000|2022-04-27 08:08:20|454.06|451.66|453.91|451.51|454.06|451.66|453.52|451.12|0
1651046910000|2022-04-27 08:08:30|453.98|451.58|453.83|451.43|453.98|451.58|453.83|451.43|0
1651046920000|2022-04-27 08:08:40|453.98|451.58|453.75|451.35|453.98|451.58|453.75|451.35|0
1651046930000|2022-04-27 08:08:50|453.91|451.51|453.83|451.43|453.98|451.58|453.83|451.43|0
1651046940000|2022-04-27 08:09:00|453.67|451.27|453.83|451.43|453.83|451.43|453.52|451.12|0
1651046950000|2022-04-27 08:09:10|454.06|451.66|454.75|452.35|454.75|452.35|454.06|451.66|0
1651046960000|2022-04-27 08:09:20|455.06|452.66|454.91|452.51|455.06|452.66|454.91|452.51|0
1651046970000|2022-04-27 08:09:30|454.75|452.35|454.91|452.51|455.06|452.66|454.75|452.35|0
1651046980000|2022-04-27 08:09:40|454.75|452.35|454.29|451.89|454.75|452.35|453.98|451.58|0
1651046990000|2022-04-27 08:09:50|454.44|452.04|453.98|451.58|454.44|452.04|453.98|451.58|0
1651047000000|2022-04-27 08:10:00|453.83|451.43|453.26|450.86|454.55|452.15|453.26|450.86|0
1651047010000|2022-04-27 08:10:10|453.11|450.71|452.65|450.25|453.26|450.86|452.65|450.25|0
1651047020000|2022-04-27 08:10:20|452.88|450.48|452.73|450.33|452.96|450.56|452.65|450.25|0
1651047030000|2022-04-27 08:10:30|452.96|450.56|452.8|450.4|452.96|450.56|452.65|450.25|0
1651047040000|2022-04-27 08:10:40|452.65|450.25|452.19|449.79|452.65|450.25|452.19|449.79|0
1651047050000|2022-04-27 08:10:50|452.34|449.94|452.19|449.79|452.49|450.09|452.19|449.79|0
1651047060000|2022-04-27 08:11:00|452.49|450.09|451.88|449.48|452.49|450.09|451.88|449.48|0
1651047070000|2022-04-27 08:11:10|452.03|449.63|451.88|449.48|452.19|449.79|451.88|449.48|0
1651047080000|2022-04-27 08:11:20|452.19|449.79|452.19|449.79|452.19|449.79|452.03|449.63|0
1651047090000|2022-04-27 08:11:30|452.49|450.09|452.65|450.25|452.65|450.25|452.49|450.09|0
1651047100000|2022-04-27 08:11:40|452.73|450.33|452.96|450.56|452.96|450.56|452.73|450.33|0
1651047110000|2022-04-27 08:11:50|453.11|450.71|453.03|450.63|453.34|450.94|453.03|450.63|0
1651047120000|2022-04-27 08:12:00|452.96|450.56|453.03|450.63|453.03|450.63|452.95|450.55|0
1651047130000|2022-04-27 08:12:10|453.26|450.86|452.65|450.25|453.42|451.02|452.65|450.25|0
1651047140000|2022-04-27 08:12:20|453.11|450.71|453.03|450.63|453.19|450.79|452.95|450.55|0
1651047150000|2022-04-27 08:12:30|452.8|450.4|451.88|449.48|452.8|450.4|451.88|449.48|0
1651047160000|2022-04-27 08:12:40|451.73|449.33|451.5|449.1|451.73|449.33|451.5|449.1|0
1651047170000|2022-04-27 08:12:50|451.42|449.02|450.35|447.95|451.42|449.02|450.35|447.95|0
1651047180000|2022-04-27 08:13:00|450.43|448.03|450.89|448.49|450.89|448.49|450.43|448.03|0
1651047190000|2022-04-27 08:13:10|450.65|448.25|450.96|448.56|450.96|448.56|450.65|448.25|0
1651047200000|2022-04-27 08:13:20|450.65|448.25|450.81|448.41|450.81|448.41|450.5|448.1|0
1651047210000|2022-04-27 08:13:30|450.96|448.56|451.04|448.64|451.04|448.64|450.96|448.56|0
1651047220000|2022-04-27 08:13:40|451.11|448.71|450.5|448.1|451.11|448.71|450.5|448.1|0
1651047230000|2022-04-27 08:13:50|450.96|448.56|450.81|448.41|451.11|448.71|450.81|448.41|0
1651047240000|2022-04-27 08:14:00|450.73|448.33|450.81|448.41|451.04|448.64|450.73|448.33|0
1651047250000|2022-04-27 08:14:10|450.65|448.25|450.65|448.25|450.81|448.41|450.65|448.25|0
1651047260000|2022-04-27 08:14:20|450.35|447.95|450.19|447.79|450.35|447.95|450.19|447.79|0
1651047270000|2022-04-27 08:14:30|448.28|445.88|448.97|446.57|448.97|446.57|448.28|445.88|0
1651047280000|2022-04-27 08:14:40|448.66|446.26|448.36|445.96|448.66|446.26|448.36|445.96|0
1651047290000|2022-04-27 08:14:50|448.05|445.65|448.28|445.88|448.28|445.88|448.05|445.65|0
1651047300000|2022-04-27 08:15:00|448.36|445.96|447.75|445.35|448.36|445.96|447.75|445.35|0
1651047310000|2022-04-27 08:15:10|447.9|445.5|448.2|445.8|448.36|445.96|447.9|445.5|0
1651047320000|2022-04-27 08:15:20|447.9|445.5|448.13|445.73|448.13|445.73|447.9|445.5|0
1651047330000|2022-04-27 08:15:30|448.2|445.8|447.75|445.35|448.2|445.8|447.75|445.35|0
1651047340000|2022-04-27 08:15:40|448.05|445.65|448.05|445.65|448.2|445.8|448.05|445.65|0
1651047350000|2022-04-27 08:15:50|448.2|445.8|448.51|446.11|448.51|446.11|448.2|445.8|0
1651047360000|2022-04-27 08:16:00|448.66|446.26|448.82|446.42|448.97|446.57|448.66|446.26|0
1651047370000|2022-04-27 08:16:10|448.66|446.26|448.97|446.57|448.97|446.57|448.66|446.26|0
1651047380000|2022-04-27 08:16:20|448.89|446.49|448.2|445.8|448.89|446.49|448.2|445.8|0
1651047390000|2022-04-27 08:16:30|448.28|445.88|448.2|445.8|448.28|445.88|448.2|445.8|0
1651047400000|2022-04-27 08:16:40|447.9|445.5|448.05|445.65|448.2|445.8|447.9|445.5|0
1651047410000|2022-04-27 08:16:50|448.2|445.8|447.44|445.04|448.2|445.8|447.14|444.74|0
1651047420000|2022-04-27 08:17:00|446.83|444.43|446.53|444.13|446.98|444.58|446.53|444.13|0
1651047430000|2022-04-27 08:17:10|446.68|444.28|446.91|444.51|446.98|444.58|446.68|444.28|0
1651047440000|2022-04-27 08:17:20|446.83|444.43|447.29|444.89|447.29|444.89|446.83|444.43|0
1651047450000|2022-04-27 08:17:30|446.83|444.43|446.37|443.97|446.83|444.43|446.37|443.97|0
1651047460000|2022-04-27 08:17:40|446.22|443.82|446.22|443.82|446.37|443.97|446.22|443.82|0
1651047470000|2022-04-27 08:17:50|446.07|443.67|446.07|443.67|446.07|443.67|445.92|443.52|0
1651047480000|2022-04-27 08:18:00|446.68|444.28|447.29|444.89|447.29|444.89|446.61|444.21|0
1651047490000|2022-04-27 08:18:10|446.83|444.43|447.37|444.97|447.37|444.97|446.83|444.43|0
1651047500000|2022-04-27 08:18:20|447.29|444.89|446.22|443.82|447.29|444.89|446.22|443.82|0
1651047510000|2022-04-27 08:18:30|446.61|444.21|446.37|443.97|446.61|444.21|446.37|443.97|0
1651047520000|2022-04-27 08:18:40|446.53|444.13|446.76|444.36|446.76|444.36|446.53|444.13|0
1651047530000|2022-04-27 08:18:50|446.68|444.28|446.68|444.28|446.68|444.28|446.68|444.28|0
1651047540000|2022-04-27 08:19:00|446.83|444.43|446.53|444.13|446.83|444.43|446.22|443.82|0
1651047550000|2022-04-27 08:19:10|446.68|444.28|446.07|443.67|446.68|444.28|446.07|443.67|0
1651047560000|2022-04-27 08:19:20|446.15|443.75|446.37|443.97|446.68|444.28|446.15|443.75|0
1651047570000|2022-04-27 08:19:30|446.53|444.13|446.68|444.28|446.68|444.28|446.53|444.13|0
1651047580000|2022-04-27 08:19:40|446.53|444.13|446.83|444.43|446.83|444.43|446.53|444.13|0
1651047590000|2022-04-27 08:19:50|446.68|444.28|446.83|444.43|446.83|444.43|446.68|444.28|0
1651047600000|2022-04-27 08:20:00|446.68|444.28|447.29|444.89|447.29|444.89|446.53|444.13|0
1651047610000|2022-04-27 08:20:10|447.59|445.19|447.52|445.12|447.59|445.19|447.37|444.97|0
1651047620000|2022-04-27 08:20:20|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1651047630000|2022-04-27 08:20:30|447.29|444.89|448.05|445.65|448.05|445.65|447.29|444.89|0
1651047640000|2022-04-27 08:20:40|448.36|445.96|448.51|446.11|448.51|446.11|448.36|445.96|0
1651047650000|2022-04-27 08:20:50|448.74|446.34|448.28|445.88|448.81|446.41|448.28|445.88|0
1651047660000|2022-04-27 08:21:00|448.2|445.8|448.35|445.95|448.35|445.95|448.2|445.8|0
1651047670000|2022-04-27 08:21:10|448.51|446.11|448.66|446.26|448.66|446.26|448.51|446.11|0
1651047690000|2022-04-27 08:21:30|448.81|446.41|448.43|446.03|448.81|446.41|448.43|446.03|0
1651047700000|2022-04-27 08:21:40|448.35|445.95|448.13|445.73|448.35|445.95|448.13|445.73|0
1651047710000|2022-04-27 08:21:50|447.82|445.42|447.74|445.34|447.82|445.42|447.67|445.27|0
1651047720000|2022-04-27 08:22:00|447.59|445.19|447.13|444.73|447.59|445.19|447.13|444.73|0
1651047730000|2022-04-27 08:22:10|446.83|444.43|446.37|443.97|446.83|444.43|446.37|443.97|0
1651047740000|2022-04-27 08:22:20|446.22|443.82|446.68|444.28|446.68|444.28|446.22|443.82|0
1651047750000|2022-04-27 08:22:30|446.52|444.12|446.22|443.82|446.52|444.12|446.22|443.82|0
1651047760000|2022-04-27 08:22:40|446.37|443.97|446.52|444.12|446.52|444.12|446.37|443.97|0
1651047770000|2022-04-27 08:22:50|446.3|443.9|446.37|443.97|446.37|443.97|446.22|443.82|0
1651047780000|2022-04-27 08:23:00|446.22|443.82|445.91|443.51|446.3|443.9|445.91|443.51|0
1651047790000|2022-04-27 08:23:10|445.76|443.36|445.91|443.51|445.91|443.51|445.76|443.36|0
1651047800000|2022-04-27 08:23:20|445.76|443.36|445.69|443.29|445.84|443.44|445.61|443.21|0
1651047810000|2022-04-27 08:23:30|445.61|443.21|445.54|443.14|445.61|443.21|445.54|443.14|0
1651047820000|2022-04-27 08:23:40|445.61|443.21|445.76|443.36|445.91|443.51|445.54|443.14|0
1651047830000|2022-04-27 08:23:50|445.61|443.21|445.76|443.36|445.76|443.36|445.61|443.21|0
1651047840000|2022-04-27 08:24:00|446.22|443.82|446.3|443.9|446.3|443.9|446.22|443.82|0
1651047850000|2022-04-27 08:24:10|446.52|444.12|446.91|444.51|446.98|444.58|446.52|444.12|0
1651047860000|2022-04-27 08:24:20|446.83|444.43|446.83|444.43|446.98|444.58|446.83|444.43|0
1651047870000|2022-04-27 08:24:30|446.75|444.35|447.44|445.04|447.44|445.04|446.75|444.35|0
1651047880000|2022-04-27 08:24:40|447.59|445.19|448.05|445.65|448.05|445.65|447.59|445.19|0
1651047890000|2022-04-27 08:24:50|448.2|445.8|447.9|445.5|448.2|445.8|447.74|445.34|0
1651047900000|2022-04-27 08:25:00|447.97|445.57|447.29|444.89|447.97|445.57|447.29|444.89|0
1651047910000|2022-04-27 08:25:10|447.44|445.04|447.29|444.89|447.44|445.04|447.29|444.89|0
1651047920000|2022-04-27 08:25:20|447.44|445.04|447.44|445.04|447.44|445.04|447.44|445.04|0
1651047930000|2022-04-27 08:25:30|447.74|445.34|448.05|445.65|448.05|445.65|447.74|445.34|0
1651047940000|2022-04-27 08:25:40|448.35|445.95|448.66|446.26|448.66|446.26|448.35|445.95|0
1651047950000|2022-04-27 08:25:50|448.96|446.56|449.04|446.64|449.12|446.72|448.96|446.56|0
1651047960000|2022-04-27 08:26:00|448.81|446.41|448.56|446.16|450.16|447.76|448.56|446.16|0
1651047970000|2022-04-27 08:26:10|448.86|446.46|448.86|446.46|448.94|446.54|448.86|446.46|0
1651047980000|2022-04-27 08:26:20|449.02|446.62|448.86|446.46|449.02|446.62|448.86|446.46|0
1651047990000|2022-04-27 08:26:30|448.56|446.16|448.79|446.39|448.79|446.39|448.56|446.16|0
1651048000000|2022-04-27 08:26:40|448.94|446.54|448.94|446.54|448.94|446.54|448.94|446.54|0
1651048010000|2022-04-27 08:26:50|448.56|446.16|448.94|446.54|448.94|446.54|448.56|446.16|0
1651048020000|2022-04-27 08:27:00|448.86|446.46|448.86|446.46|448.86|446.46|448.71|446.31|0
1651048030000|2022-04-27 08:27:10|449.02|446.62|448.79|446.39|449.02|446.62|448.79|446.39|0
1651048040000|2022-04-27 08:27:20|448.56|446.16|448.71|446.31|448.86|446.46|448.56|446.16|0
1651048050000|2022-04-27 08:27:30|448.86|446.46|448.71|446.31|448.86|446.46|448.71|446.31|0
1651048060000|2022-04-27 08:27:40|448.79|446.39|449.02|446.62|449.02|446.62|448.79|446.39|0
1651048070000|2022-04-27 08:27:50|448.94|446.54|449.02|446.62|449.02|446.62|448.86|446.46|0
1651048080000|2022-04-27 08:28:00|449.17|446.77|448.94|446.54|449.17|446.77|448.94|446.54|0
1651048090000|2022-04-27 08:28:10|448.4|446|448.71|446.31|448.71|446.31|448.4|446|0
1651048100000|2022-04-27 08:28:20|448.64|446.24|449.09|446.69|449.09|446.69|448.64|446.24|0
1651048110000|2022-04-27 08:28:30|449.32|446.92|449.32|446.92|449.47|447.07|449.25|446.85|0
1651048120000|2022-04-27 08:28:40|449.25|446.85|449.32|446.92|449.32|446.92|449.25|446.85|0
1651048130000|2022-04-27 08:28:50|449.25|446.85|449.17|446.77|449.25|446.85|449.17|446.77|0
1651048140000|2022-04-27 08:29:00|449.32|446.92|448.94|446.54|449.32|446.92|448.86|446.46|0
1651048150000|2022-04-27 08:29:10|449.25|446.85|449.17|446.77|449.32|446.92|449.17|446.77|0
1651048160000|2022-04-27 08:29:20|449.32|446.92|449.25|446.85|449.32|446.92|449.17|446.77|0
1651048170000|2022-04-27 08:29:30|449.32|446.92|449.32|446.92|449.32|446.92|449.17|446.77|0
1651048180000|2022-04-27 08:29:40|449.71|447.31|449.71|447.31|449.71|447.31|449.71|447.31|0
1651048190000|2022-04-27 08:29:50|449.63|447.23|450.08|447.68|450.08|447.68|449.63|447.23|0
1651048200000|2022-04-27 08:30:00|449.78|447.38|449.55|447.15|449.78|447.38|449.55|447.15|0
1651048210000|2022-04-27 08:30:10|449.17|446.77|449.01|446.61|449.17|446.77|449.01|446.61|0
1651048220000|2022-04-27 08:30:20|448.79|446.39|448.86|446.46|448.86|446.46|448.79|446.39|0
1651048230000|2022-04-27 08:30:30|448.79|446.39|449.01|446.61|449.01|446.61|448.79|446.39|0
1651048240000|2022-04-27 08:30:40|449.09|446.69|449.25|446.85|449.32|446.92|449.09|446.69|0
1651048250000|2022-04-27 08:30:50|449.17|446.77|449.17|446.77|449.17|446.77|449.01|446.61|0
1651048260000|2022-04-27 08:31:00|449.09|446.69|449.09|446.69|449.17|446.77|449.09|446.69|0
1651048270000|2022-04-27 08:31:10|449.01|446.61|449.32|446.92|449.32|446.92|449.01|446.61|0
1651048280000|2022-04-27 08:31:20|449.17|446.77|449.4|447|449.63|447.23|449.17|446.77|0
1651048290000|2022-04-27 08:31:30|449.32|446.92|449.47|447.07|449.47|447.07|449.32|446.92|0
1651048300000|2022-04-27 08:31:40|449.63|447.23|449.78|447.38|449.78|447.38|449.63|447.23|0
1651048310000|2022-04-27 08:31:50|449.63|447.23|450.01|447.61|450.01|447.61|449.63|447.23|0
1651048320000|2022-04-27 08:32:00|450.24|447.84|450.16|447.76|450.24|447.84|450.08|447.68|0
1651048330000|2022-04-27 08:32:10|450.54|448.14|450.32|447.92|450.54|448.14|450.32|447.92|0
1651048340000|2022-04-27 08:32:20|450.39|447.99|450.7|448.3|450.7|448.3|450.32|447.92|0
1651048350000|2022-04-27 08:32:30|450.62|448.22|450.7|448.3|450.7|448.3|450.62|448.22|0
1651048360000|2022-04-27 08:32:40|450.85|448.45|450.85|448.45|451|448.6|450.85|448.45|0
1651048370000|2022-04-27 08:32:50|450.7|448.3|451.08|448.68|451.16|448.76|450.7|448.3|0
1651048380000|2022-04-27 08:33:00|451|448.6|450.85|448.45|451|448.6|450.85|448.45|0
1651048390000|2022-04-27 08:33:10|450.93|448.53|451.31|448.91|451.31|448.91|450.93|448.53|0
1651048400000|2022-04-27 08:33:20|451.46|449.06|451.7|449.3|451.7|449.3|451.46|449.06|0
1651048410000|2022-04-27 08:33:30|451.92|449.52|451.7|449.3|451.92|449.52|451.7|449.3|0
1651048420000|2022-04-27 08:33:40|451.77|449.37|451.62|449.22|451.77|449.37|451.46|449.06|0
1651048430000|2022-04-27 08:33:50|451.7|449.3|451.7|449.3|451.77|449.37|451.7|449.3|0
1651048440000|2022-04-27 08:34:00|451.46|449.06|452.23|449.83|452.23|449.83|451.46|449.06|0
1651048450000|2022-04-27 08:34:10|452.08|449.68|451.92|449.52|452.08|449.68|451.92|449.52|0
1651048460000|2022-04-27 08:34:20|451.77|449.37|452.23|449.83|452.23|449.83|451.77|449.37|0
1651048470000|2022-04-27 08:34:30|452.08|449.68|452.08|449.68|452.23|449.83|452.08|449.68|0
1651048480000|2022-04-27 08:34:40|451.92|449.52|452.31|449.91|452.31|449.91|451.92|449.52|0
1651048490000|2022-04-27 08:34:50|452.38|449.98|452.46|450.06|452.54|450.14|452.38|449.98|0
1651048500000|2022-04-27 08:35:00|452.84|450.44|453.15|450.75|453.15|450.75|452.84|450.44|0
1651048510000|2022-04-27 08:35:10|453.3|450.9|453.15|450.75|453.3|450.9|453.08|450.68|0
1651048520000|2022-04-27 08:35:20|453.3|450.9|453.15|450.75|453.3|450.9|453.15|450.75|0
1651048530000|2022-04-27 08:35:30|453|450.6|453|450.6|453|450.6|452.84|450.44|0
1651048540000|2022-04-27 08:35:40|453.08|450.68|453.3|450.9|453.3|450.9|452.84|450.44|0
1651048550000|2022-04-27 08:35:50|453.23|450.83|453|450.6|453.3|450.9|453|450.6|0
1651048560000|2022-04-27 08:36:00|453.08|450.68|453|450.6|453.15|450.75|453|450.6|0
1651048570000|2022-04-27 08:36:10|453.15|450.75|452.92|450.52|453.15|450.75|452.92|450.52|0
1651048580000|2022-04-27 08:36:20|452.84|450.44|452.08|449.68|452.84|450.44|452.08|449.68|0
1651048590000|2022-04-27 08:36:30|452.23|449.83|451.85|449.45|452.23|449.83|451.85|449.45|0
1651048600000|2022-04-27 08:36:40|451.77|449.37|451.77|449.37|451.85|449.45|451.77|449.37|0
1651048610000|2022-04-27 08:36:50|451.61|449.21|451.31|448.91|451.69|449.29|451.31|448.91|0
1651048620000|2022-04-27 08:37:00|451.15|448.75|451.61|449.21|451.69|449.29|451.15|448.75|0
1651048630000|2022-04-27 08:37:10|451.54|449.14|452.15|449.75|452.15|449.75|451.54|449.14|0
1651048640000|2022-04-27 08:37:20|452.23|449.83|451.77|449.37|452.23|449.83|451.46|449.06|0
1651048650000|2022-04-27 08:37:30|451.92|449.52|451.92|449.52|451.92|449.52|451.77|449.37|0
1651048660000|2022-04-27 08:37:40|451.61|449.21|450.85|448.45|451.61|449.21|450.85|448.45|0
1651048670000|2022-04-27 08:37:50|451.31|448.91|451.46|449.06|451.46|449.06|451.23|448.83|0
1651048680000|2022-04-27 08:38:00|451.61|449.21|451.77|449.37|451.77|449.37|451.61|449.21|0
1651048690000|2022-04-27 08:38:10|452.07|449.67|452.92|450.52|452.92|450.52|452.07|449.67|0
1651048700000|2022-04-27 08:38:20|453|450.6|453|450.6|453.15|450.75|453|450.6|0
1651048710000|2022-04-27 08:38:30|452.92|450.52|452.38|449.98|452.92|450.52|452.23|449.83|0
1651048720000|2022-04-27 08:38:40|451.71|449.31|451.1|448.7|451.71|449.31|451.1|448.7|0
1651048730000|2022-04-27 08:38:50|451.25|448.85|450.94|448.54|451.25|448.85|450.94|448.54|0
1651048740000|2022-04-27 08:39:00|450.56|448.16|450.71|448.31|450.71|448.31|450.56|448.16|0
1651048750000|2022-04-27 08:39:10|450.48|448.08|450.48|448.08|450.63|448.23|450.48|448.08|0
1651048760000|2022-04-27 08:39:20|450.56|448.16|450.33|447.93|450.56|448.16|450.33|447.93|0
1651048770000|2022-04-27 08:39:30|450.63|448.23|450.48|448.08|450.63|448.23|450.41|448.01|0
1651048780000|2022-04-27 08:39:40|450.33|447.93|451.09|448.69|451.09|448.69|450.33|447.93|0
1651048790000|2022-04-27 08:39:50|451.25|448.85|450.87|448.47|451.25|448.85|450.87|448.47|0
1651048800000|2022-04-27 08:40:00|450.63|448.23|450.17|447.77|450.63|448.23|450.17|447.77|0
1651048810000|2022-04-27 08:40:10|450.1|447.7|450.25|447.85|450.25|447.85|450.1|447.7|0
1651048820000|2022-04-27 08:40:20|450.17|447.77|450.02|447.62|450.17|447.77|450.02|447.62|0
1651048830000|2022-04-27 08:40:30|449.71|447.31|449.87|447.47|449.87|447.47|449.71|447.31|0
1651048840000|2022-04-27 08:40:40|450.17|447.77|449.79|447.39|450.17|447.77|449.79|447.39|0
1651048850000|2022-04-27 08:40:50|449.87|447.47|449.71|447.31|449.87|447.47|449.71|447.31|0
1651048860000|2022-04-27 08:41:00|449.87|447.47|449.56|447.16|449.87|447.47|449.56|447.16|0
1651048870000|2022-04-27 08:41:10|449.41|447.01|449.71|447.31|449.71|447.31|449.41|447.01|0
1651048880000|2022-04-27 08:41:20|449.87|447.47|449.87|447.47|449.87|447.47|449.87|447.47|0
1651048890000|2022-04-27 08:41:30|449.95|447.55|449.87|447.47|449.95|447.55|449.71|447.31|0
1651048900000|2022-04-27 08:41:40|449.95|447.55|450.02|447.62|450.02|447.62|449.95|447.55|0
1651048910000|2022-04-27 08:41:50|450.17|447.77|450.41|448.01|450.41|448.01|450.02|447.62|0
1651048920000|2022-04-27 08:42:00|450.48|448.08|450.48|448.08|450.48|448.08|450.33|447.93|0
1651048930000|2022-04-27 08:42:10|450.63|448.23|450.63|448.23|450.63|448.23|450.63|448.23|0
1651048940000|2022-04-27 08:42:20|450.79|448.39|450.48|448.08|450.79|448.39|450.48|448.08|0
1651048950000|2022-04-27 08:42:30|450.56|448.16|450.02|447.62|450.56|448.16|450.02|447.62|0
1651048960000|2022-04-27 08:42:40|450.48|448.08|450.33|447.93|450.48|448.08|450.17|447.77|0
1651048970000|2022-04-27 08:42:50|450.02|447.62|450.33|447.93|450.33|447.93|450.02|447.62|0
1651048980000|2022-04-27 08:43:00|450.48|448.08|450.63|448.23|450.71|448.31|450.48|448.08|0
1651048990000|2022-04-27 08:43:10|450.56|448.16|450.56|448.16|450.56|448.16|450.48|448.08|0
1651049000000|2022-04-27 08:43:20|450.33|447.93|450.48|448.08|450.48|448.08|450.25|447.85|0
1651049010000|2022-04-27 08:43:30|450.33|447.93|450.48|448.08|450.48|448.08|450.33|447.93|0
1651049020000|2022-04-27 08:43:40|450.41|448.01|450.48|448.08|450.48|448.08|450.17|447.77|0
1651049030000|2022-04-27 08:43:50|450.41|448.01|450.48|448.08|450.48|448.08|450.33|447.93|0
1651049040000|2022-04-27 08:44:00|450.56|448.16|450.48|448.08|450.56|448.16|450.33|447.93|0
1651049050000|2022-04-27 08:44:10|450.56|448.16|450.56|448.16|450.79|448.39|450.56|448.16|0
1651049060000|2022-04-27 08:44:20|450.71|448.31|450.87|448.47|451.02|448.62|450.71|448.31|0
1651049070000|2022-04-27 08:44:30|450.63|448.23|450.56|448.16|450.63|448.23|450.41|448.01|0
1651049080000|2022-04-27 08:44:40|450.79|448.39|450.79|448.39|450.94|448.54|450.79|448.39|0
1651049090000|2022-04-27 08:44:50|451.17|448.77|451.09|448.69|451.25|448.85|451.09|448.69|0
1651049100000|2022-04-27 08:45:00|451.17|448.77|452.48|450.08|452.48|450.08|451.17|448.77|0
1651049110000|2022-04-27 08:45:10|452.25|449.85|452.78|450.38|452.78|450.38|452.17|449.77|0
1651049120000|2022-04-27 08:45:20|453.09|450.69|452.25|449.85|453.09|450.69|452.17|449.77|0
1651049130000|2022-04-27 08:45:30|452.17|449.77|451.94|449.54|452.17|449.77|451.86|449.46|0
1651049140000|2022-04-27 08:45:40|451.86|449.46|452.17|449.77|452.17|449.77|451.71|449.31|0
1651049150000|2022-04-27 08:45:50|452.32|449.92|452.48|450.08|452.48|450.08|452.32|449.92|0
1651049160000|2022-04-27 08:46:00|452.32|449.92|452.78|450.38|452.78|450.38|452.32|449.92|0
1651049170000|2022-04-27 08:46:10|452.94|450.54|453.25|450.85|453.25|450.85|452.94|450.54|0
1651049180000|2022-04-27 08:46:20|453.17|450.77|453.09|450.69|453.17|450.77|453.09|450.69|0
1651049190000|2022-04-27 08:46:30|453.4|451|453.48|451.08|454.02|451.62|453.4|451|0
1651049200000|2022-04-27 08:46:40|453.71|451.31|454.17|451.77|454.17|451.77|453.71|451.31|0
1651049210000|2022-04-27 08:46:50|454.02|451.62|453.71|451.31|454.02|451.62|453.71|451.31|0
1651049220000|2022-04-27 08:47:00|453.55|451.15|454.02|451.62|454.17|451.77|453.55|451.15|0
1651049230000|2022-04-27 08:47:10|453.86|451.46|454.02|451.62|454.02|451.62|453.86|451.46|0
1651049240000|2022-04-27 08:47:20|454.17|451.77|454.63|452.23|454.94|452.54|454.17|451.77|0
1651049250000|2022-04-27 08:47:30|454.71|452.31|454.87|452.47|454.87|452.47|454.63|452.23|0
1651049260000|2022-04-27 08:47:40|454.79|452.39|454.48|452.08|454.79|452.39|454.48|452.08|0
1651049270000|2022-04-27 08:47:50|454.63|452.23|454.17|451.77|454.63|452.23|454.17|451.77|0
1651049280000|2022-04-27 08:48:00|454.4|452|453.86|451.46|454.4|452|453.86|451.46|0
1651049290000|2022-04-27 08:48:10|453.71|451.31|453.86|451.46|453.86|451.46|453.55|451.15|0
1651049300000|2022-04-27 08:48:20|453.79|451.39|453.55|451.15|453.79|451.39|453.55|451.15|0
1651049310000|2022-04-27 08:48:30|453.71|451.31|454.87|452.47|454.87|452.47|453.71|451.31|0
1651049320000|2022-04-27 08:48:40|455.25|452.85|454.94|452.54|455.25|452.85|454.79|452.39|0
1651049330000|2022-04-27 08:48:50|455.25|452.85|455.25|452.85|455.4|453|455.25|452.85|0
1651049340000|2022-04-27 08:49:00|455.09|452.69|455.02|452.62|455.09|452.69|455.02|452.62|0
1651049350000|2022-04-27 08:49:10|455.09|452.69|454.79|452.39|455.09|452.69|454.79|452.39|0
1651049360000|2022-04-27 08:49:20|454.56|452.16|454.48|452.08|454.56|452.16|454.32|451.92|0
1651049370000|2022-04-27 08:49:30|454.32|451.92|454.48|452.08|454.63|452.23|454.32|451.92|0
1651049380000|2022-04-27 08:49:40|454.63|452.23|454.94|452.54|454.94|452.54|454.63|452.23|0
1651049390000|2022-04-27 08:49:50|454.4|452|454.63|452.23|454.63|452.23|454.4|452|0
1651049400000|2022-04-27 08:50:00|454.12|451.72|455.87|453.47|455.87|453.47|454.12|451.72|0
1651049410000|2022-04-27 08:50:10|455.64|453.24|455.87|453.47|456.48|454.08|455.64|453.24|0
1651049420000|2022-04-27 08:50:20|456.02|453.62|456.17|453.77|456.17|453.77|455.56|453.16|0
1651049430000|2022-04-27 08:50:30|455.64|453.24|455.87|453.47|455.87|453.47|455.64|453.24|0
1651049440000|2022-04-27 08:50:40|455.79|453.39|455.87|453.47|455.87|453.47|455.79|453.39|0
1651049450000|2022-04-27 08:50:50|455.56|453.16|455.71|453.31|455.71|453.31|455.56|453.16|0
1651049460000|2022-04-27 08:51:00|455.56|453.16|455.33|452.93|455.56|453.16|455.25|452.85|0
1651049470000|2022-04-27 08:51:10|455.25|452.85|455.4|453|455.4|453|455.25|452.85|0
1651049480000|2022-04-27 08:51:20|455.48|453.08|455.25|452.85|455.48|453.08|455.25|452.85|0
1651049490000|2022-04-27 08:51:30|455.17|452.77|455.17|452.77|455.17|452.77|455.17|452.77|0
1651049500000|2022-04-27 08:51:40|455.02|452.62|454.94|452.54|455.02|452.62|454.94|452.54|0
1651049510000|2022-04-27 08:51:50|454.87|452.47|455.33|452.93|455.4|453|454.87|452.47|0
1651049520000|2022-04-27 08:52:00|455.48|453.08|455.87|453.47|455.95|453.55|455.48|453.08|0
1651049530000|2022-04-27 08:52:10|455.71|453.31|455.87|453.47|455.87|453.47|455.56|453.16|0
1651049540000|2022-04-27 08:52:20|455.95|453.55|455.56|453.16|455.95|453.55|455.56|453.16|0
1651049550000|2022-04-27 08:52:30|455.4|453|455.4|453|455.4|453|455.4|453|0
1651049560000|2022-04-27 08:52:40|455.56|453.16|455.64|453.24|455.64|453.24|455.56|453.16|0
1651049570000|2022-04-27 08:52:50|455.71|453.31|455.71|453.31|455.79|453.39|455.71|453.31|0
1651049580000|2022-04-27 08:53:00|455.79|453.39|455.4|453|455.87|453.47|455.4|453|0
1651049590000|2022-04-27 08:53:10|455.33|452.93|455.17|452.77|455.33|452.93|455.17|452.77|0
1651049600000|2022-04-27 08:53:20|455.25|452.85|455.09|452.69|455.25|452.85|455.02|452.62|0
1651049610000|2022-04-27 08:53:30|454.94|452.54|454.87|452.47|454.94|452.54|454.87|452.47|0
1651049620000|2022-04-27 08:53:40|454.79|452.39|454.63|452.23|454.79|452.39|454.63|452.23|0
1651049630000|2022-04-27 08:53:50|454.56|452.16|454.48|452.08|454.63|452.23|454.48|452.08|0
1651049640000|2022-04-27 08:54:00|454.32|451.92|454.17|451.77|454.32|451.92|454.17|451.77|0
1651049650000|2022-04-27 08:54:10|453.63|451.23|453.71|451.31|453.86|451.46|453.63|451.23|0
1651049660000|2022-04-27 08:54:20|453.55|451.15|453.71|451.31|453.71|451.31|453.55|451.15|0
1651049670000|2022-04-27 08:54:30|453.79|451.39|453.79|451.39|453.79|451.39|453.79|451.39|0
1651049680000|2022-04-27 08:54:40|453.71|451.31|454.01|451.61|454.01|451.61|453.71|451.31|0
1651049690000|2022-04-27 08:54:50|454.17|451.77|454.63|452.23|454.63|452.23|454.17|451.77|0
1651049700000|2022-04-27 08:55:00|454.48|452.08|454.17|451.77|454.48|452.08|454.17|451.77|0
1651049710000|2022-04-27 08:55:10|454.25|451.85|454.17|451.77|454.25|451.85|454.17|451.77|0
1651049720000|2022-04-27 08:55:20|454.25|451.85|454.32|451.92|454.32|451.92|454.25|451.85|0
1651049730000|2022-04-27 08:55:30|454.4|452|454.32|451.92|454.4|452|454.32|451.92|0
1651049740000|2022-04-27 08:55:40|454.4|452|454.01|451.61|454.4|452|454.01|451.61|0
1651049750000|2022-04-27 08:55:50|454.17|451.77|454.32|451.92|454.32|451.92|454.17|451.77|0
1651049760000|2022-04-27 08:56:00|454.25|451.85|454.32|451.92|454.32|451.92|454.25|451.85|0
1651049770000|2022-04-27 08:56:10|454.56|452.16|454.63|452.23|454.63|452.23|454.56|452.16|0
1651049780000|2022-04-27 08:56:20|453.86|451.46|452.4|450|453.86|451.46|452.02|449.62|0
1651049790000|2022-04-27 08:56:30|452.48|450.08|453.55|451.15|453.55|451.15|452.48|450.08|0
1651049800000|2022-04-27 08:56:40|452.94|450.54|453.02|450.62|453.02|450.62|452.94|450.54|0
1651049810000|2022-04-27 08:56:50|453.09|450.69|451.09|448.69|453.09|450.69|451.09|448.69|0
1651049820000|2022-04-27 08:57:00|450.79|448.39|451.55|449.15|451.55|449.15|450.79|448.39|0
1651049830000|2022-04-27 08:57:10|451.71|449.31|451.4|449|451.71|449.31|451.4|449|0
1651049840000|2022-04-27 08:57:20|450.87|448.47|451.25|448.85|451.25|448.85|450.79|448.39|0
1651049850000|2022-04-27 08:57:30|451.4|449|451.4|449|451.48|449.08|451.4|449|0
1651049860000|2022-04-27 08:57:40|451.55|449.15|451.48|449.08|451.55|449.15|451.4|449|0
1651049870000|2022-04-27 08:57:50|451.4|449|451.86|449.46|451.86|449.46|451.4|449|0
1651049880000|2022-04-27 08:58:00|452.01|449.61|452.17|449.77|452.17|449.77|451.71|449.31|0
1651049890000|2022-04-27 08:58:10|452.09|449.69|452.63|450.23|452.63|450.23|452.09|449.69|0
1651049900000|2022-04-27 08:58:20|452.56|450.16|452.63|450.23|452.63|450.23|452.56|450.16|0
1651049910000|2022-04-27 08:58:30|452.71|450.31|452.09|449.69|452.78|450.38|452.09|449.69|0
1651049920000|2022-04-27 08:58:40|451.94|449.54|451.86|449.46|452.01|449.61|451.86|449.46|0
1651049930000|2022-04-27 08:58:50|451.71|449.31|451.71|449.31|451.71|449.31|451.55|449.15|0
1651049940000|2022-04-27 08:59:00|451.94|449.54|452.01|449.61|452.01|449.61|451.86|449.46|0
1651049950000|2022-04-27 08:59:10|452.09|449.69|452.94|450.54|452.94|450.54|452.09|449.69|0
1651049960000|2022-04-27 08:59:20|453.02|450.62|452.78|450.38|453.02|450.62|452.78|450.38|0
1651049970000|2022-04-27 08:59:30|452.86|450.46|452.78|450.38|453.09|450.69|452.78|450.38|0
1651049980000|2022-04-27 08:59:40|452.86|450.46|452.78|450.38|452.86|450.46|452.71|450.31|0
1651049990000|2022-04-27 08:59:50|453.09|450.69|453.02|450.62|453.09|450.69|453.02|450.62|0
1651050000000|2022-04-27 09:00:00|453.24|450.84|453.86|451.46|453.86|451.46|453.24|450.84|0
1651050010000|2022-04-27 09:00:10|453.78|451.38|453.48|451.08|453.86|451.46|453.48|451.08|0
1651050020000|2022-04-27 09:00:20|453.7|451.3|453.24|450.84|453.7|451.3|453.24|450.84|0
1651050030000|2022-04-27 09:00:30|453.17|450.77|452.94|450.54|453.24|450.84|452.94|450.54|0
1651050040000|2022-04-27 09:00:40|452.55|450.15|452.55|450.15|452.78|450.38|452.55|450.15|0
1651050050000|2022-04-27 09:00:50|452.78|450.38|452.94|450.54|453.09|450.69|452.78|450.38|0
1651050060000|2022-04-27 09:01:00|452.47|450.07|452.55|450.15|452.55|450.15|452.32|449.92|0
1651050070000|2022-04-27 09:01:10|452.47|450.07|451.63|449.23|452.47|450.07|451.63|449.23|0
1651050080000|2022-04-27 09:01:20|451.79|449.39|451.63|449.23|451.86|449.46|451.63|449.23|0
1651050090000|2022-04-27 09:01:30|451.71|449.31|451.4|449|451.71|449.31|451.25|448.85|0
1651050100000|2022-04-27 09:01:40|451.33|448.93|451.25|448.85|451.33|448.93|451.25|448.85|0
1651050110000|2022-04-27 09:01:50|451.4|449|450.94|448.54|451.4|449|450.94|448.54|0
1651050120000|2022-04-27 09:02:00|450.63|448.23|451.25|448.85|451.25|448.85|450.63|448.23|0
1651050130000|2022-04-27 09:02:10|451.33|448.93|451.71|449.31|451.71|449.31|451.33|448.93|0
1651050140000|2022-04-27 09:02:20|451.79|449.39|451.86|449.46|451.94|449.54|451.79|449.39|0
1651050150000|2022-04-27 09:02:30|451.71|449.31|451.86|449.46|451.86|449.46|451.4|449|0
1651050160000|2022-04-27 09:02:40|451.79|449.39|451.4|449|451.79|449.39|451.4|449|0
1651050170000|2022-04-27 09:02:50|451.33|448.93|451.55|449.15|451.55|449.15|451.33|448.93|0
1651050180000|2022-04-27 09:03:00|451.63|449.23|451.4|449|451.63|449.23|451.4|449|0
1651050190000|2022-04-27 09:03:10|451.25|448.85|451.48|449.08|451.48|449.08|451.25|448.85|0
1651050200000|2022-04-27 09:03:20|451.4|449|451.17|448.77|451.4|449|451.17|448.77|0
1651050210000|2022-04-27 09:03:30|451.09|448.69|452.01|449.61|452.01|449.61|451.09|448.69|0
1651050220000|2022-04-27 09:03:40|451.86|449.46|451.55|449.15|451.86|449.46|451.25|448.85|0
1651050230000|2022-04-27 09:03:50|451.71|449.31|451.55|449.15|451.71|449.31|451.48|449.08|0
1651050240000|2022-04-27 09:04:00|451.86|449.46|451.94|449.54|452.01|449.61|451.86|449.46|0
1651050250000|2022-04-27 09:04:10|451.71|449.31|451.71|449.31|451.71|449.31|451.55|449.15|0
1651050260000|2022-04-27 09:04:20|451.4|449|452.01|449.61|452.01|449.61|451.4|449|0
1651050270000|2022-04-27 09:04:30|451.86|449.46|452.32|449.92|452.32|449.92|451.86|449.46|0
1651050280000|2022-04-27 09:04:40|451.86|449.46|452.01|449.61|452.17|449.77|451.86|449.46|0
1651050290000|2022-04-27 09:04:50|451.86|449.46|451.86|449.46|451.86|449.46|451.7|449.3|0
1651050300000|2022-04-27 09:05:00|452.17|449.77|451.86|449.46|452.17|449.77|451.63|449.23|0
1651050310000|2022-04-27 09:05:10|451.78|449.38|451.94|449.54|452.01|449.61|451.78|449.38|0
1651050320000|2022-04-27 09:05:20|451.86|449.46|451.7|449.3|451.86|449.46|451.7|449.3|0
1651050330000|2022-04-27 09:05:30|451.78|449.38|451.78|449.38|451.78|449.38|451.55|449.15|0
1651050340000|2022-04-27 09:05:40|451.7|449.3|451.86|449.46|451.86|449.46|451.7|449.3|0
1651050350000|2022-04-27 09:05:50|452.01|449.61|452.01|449.61|452.09|449.69|452.01|449.61|0
1651050360000|2022-04-27 09:06:00|451.86|449.46|451.4|449|451.86|449.46|451.4|449|0
1651050370000|2022-04-27 09:06:10|451.7|449.3|451.7|449.3|451.7|449.3|451.63|449.23|0
1651050380000|2022-04-27 09:06:20|451.78|449.38|451.24|448.84|451.78|449.38|451.24|448.84|0
1651050390000|2022-04-27 09:06:30|451.32|448.92|451.24|448.84|451.32|448.92|451.24|448.84|0
1651050400000|2022-04-27 09:06:40|451.4|449|451.55|449.15|451.7|449.3|451.4|449|0
1651050410000|2022-04-27 09:06:50|451.48|449.08|451.86|449.46|452.01|449.61|451.48|449.08|0
1651050430000|2022-04-27 09:07:10|451.55|449.15|451.09|448.69|451.55|449.15|451.09|448.69|0
1651050440000|2022-04-27 09:07:20|450.78|448.38|450.94|448.54|451.09|448.69|450.78|448.38|0
1651050450000|2022-04-27 09:07:30|450.86|448.46|450.17|447.77|450.86|448.46|450.17|447.77|0
1651050460000|2022-04-27 09:07:40|450.48|448.08|450.86|448.46|450.86|448.46|450.48|448.08|0
1651050470000|2022-04-27 09:07:50|451.02|448.62|451.24|448.84|451.24|448.84|451.02|448.62|0
1651050480000|2022-04-27 09:08:00|451.55|449.15|451.48|449.08|451.55|449.15|451.4|449|0
1651050490000|2022-04-27 09:08:10|451.17|448.77|450.78|448.38|451.17|448.77|450.78|448.38|0
1651050500000|2022-04-27 09:08:20|451.09|448.69|451.09|448.69|451.09|448.69|450.94|448.54|0
1651050510000|2022-04-27 09:08:30|451.24|448.84|451.17|448.77|451.24|448.84|451.09|448.69|0
1651050520000|2022-04-27 09:08:40|451.4|449|451.63|449.23|451.7|449.3|451.4|449|0
1651050530000|2022-04-27 09:08:50|451.7|449.3|452.16|449.76|452.62|450.22|451.7|449.3|0
1651050540000|2022-04-27 09:09:00|451.86|449.46|451.78|449.38|451.86|449.46|451.7|449.3|0
1651050550000|2022-04-27 09:09:10|451.7|449.3|452.32|449.92|452.32|449.92|451.7|449.3|0
1651050560000|2022-04-27 09:09:20|452.47|450.07|452.7|450.3|452.7|450.3|452.47|450.07|0
1651050570000|2022-04-27 09:09:30|452.93|450.53|453.24|450.84|453.24|450.84|452.93|450.53|0
1651050580000|2022-04-27 09:09:40|453.09|450.69|453.09|450.69|453.17|450.77|453.09|450.69|0
1651050590000|2022-04-27 09:09:50|453.55|451.15|453.78|451.38|453.78|451.38|453.39|450.99|0
1651050600000|2022-04-27 09:10:00|454.32|451.92|453.7|451.3|454.32|451.92|453.7|451.3|0
1651050610000|2022-04-27 09:10:10|453.55|451.15|453.09|450.69|453.55|451.15|453.09|450.69|0
1651050620000|2022-04-27 09:10:20|453.24|450.84|453.39|450.99|453.39|450.99|453.24|450.84|0
1651050630000|2022-04-27 09:10:30|453.47|451.07|453.32|450.92|453.47|451.07|453.32|450.92|0
1651050640000|2022-04-27 09:10:40|453.24|450.84|452.93|450.53|453.24|450.84|452.93|450.53|0
1651050650000|2022-04-27 09:10:50|452.78|450.38|452.16|449.76|452.78|450.38|452.16|449.76|0
1651050660000|2022-04-27 09:11:00|452.32|449.92|452.62|450.22|452.78|450.38|452.32|449.92|0
1651050670000|2022-04-27 09:11:10|452.55|450.15|452.55|450.15|452.55|450.15|452.47|450.07|0
1651050680000|2022-04-27 09:11:20|452.62|450.22|452.62|450.22|452.62|450.22|452.62|450.22|0
1651050690000|2022-04-27 09:11:30|452.78|450.38|452.16|449.76|452.78|450.38|452.16|449.76|0
1651050700000|2022-04-27 09:11:40|452.32|449.92|452.01|449.61|452.32|449.92|452.01|449.61|0
1651050710000|2022-04-27 09:11:50|451.94|449.54|452.16|449.76|452.16|449.76|451.94|449.54|0
1651050720000|2022-04-27 09:12:00|452.09|449.69|452.47|450.07|452.47|450.07|452.09|449.69|0
1651050730000|2022-04-27 09:12:10|452.62|450.22|452.62|450.22|452.62|450.22|452.62|450.22|0
1651050740000|2022-04-27 09:12:20|452.32|449.92|452.32|449.92|452.32|449.92|452.32|449.92|0
1651050750000|2022-04-27 09:12:30|452.4|450|451.94|449.54|452.4|450|451.94|449.54|0
1651050760000|2022-04-27 09:12:40|452.01|449.61|451.78|449.38|452.01|449.61|451.78|449.38|0
1651050770000|2022-04-27 09:12:50|451.86|449.46|451.7|449.3|452.01|449.61|451.7|449.3|0
1651050780000|2022-04-27 09:13:00|451.39|448.99|451.7|449.3|451.7|449.3|451.39|448.99|0
1651050790000|2022-04-27 09:13:10|451.32|448.92|451.55|449.15|451.55|449.15|451.32|448.92|0
1651050800000|2022-04-27 09:13:20|451.39|448.99|451.24|448.84|451.39|448.99|451.09|448.69|0
1651050810000|2022-04-27 09:13:30|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1651050820000|2022-04-27 09:13:40|450.93|448.53|450.63|448.23|450.93|448.53|450.63|448.23|0
1651050830000|2022-04-27 09:13:50|450.32|447.92|450.55|448.15|450.55|448.15|450.32|447.92|0
1651050840000|2022-04-27 09:14:00|450.78|448.38|450.78|448.38|450.86|448.46|450.78|448.38|0
1651050850000|2022-04-27 09:14:10|451.01|448.61|451.24|448.84|451.39|448.99|451.01|448.61|0
1651050860000|2022-04-27 09:14:20|451.55|449.15|451.55|449.15|451.55|449.15|451.55|449.15|0
1651050870000|2022-04-27 09:14:30|451.7|449.3|451.78|449.38|451.85|449.45|451.7|449.3|0
1651050880000|2022-04-27 09:14:40|451.7|449.3|451.39|448.99|451.85|449.45|451.39|448.99|0
1651050890000|2022-04-27 09:14:50|451.47|449.07|451.39|448.99|451.47|449.07|451.39|448.99|0
1651050900000|2022-04-27 09:15:00|451.7|449.3|451.7|449.3|451.7|449.3|451.7|449.3|0
1651050910000|2022-04-27 09:15:10|451.63|449.23|452.31|449.91|452.31|449.91|451.63|449.23|0
1651050920000|2022-04-27 09:15:20|452.01|449.61|452.16|449.76|452.16|449.76|451.93|449.53|0
1651050930000|2022-04-27 09:15:30|452.24|449.84|452.31|449.91|452.31|449.91|452.24|449.84|0
1651050940000|2022-04-27 09:15:40|452.16|449.76|452.62|450.22|452.62|450.22|452.16|449.76|0
1651050950000|2022-04-27 09:15:50|453.08|450.68|453.54|451.14|453.54|451.14|453.08|450.68|0
1651050960000|2022-04-27 09:16:00|453.39|450.99|453.08|450.68|453.39|450.99|453.08|450.68|0
1651050970000|2022-04-27 09:16:10|453.24|450.84|453.08|450.68|453.24|450.84|453.01|450.61|0
1651050980000|2022-04-27 09:16:20|452.93|450.53|452.78|450.38|452.93|450.53|452.62|450.22|0
1651050990000|2022-04-27 09:16:30|452.86|450.46|453.24|450.84|453.24|450.84|452.86|450.46|0
1651051000000|2022-04-27 09:16:40|453.39|450.99|453.39|450.99|453.54|451.14|453.39|450.99|0
1651051010000|2022-04-27 09:16:50|453.24|450.84|453.32|450.92|453.32|450.92|453.24|450.84|0
1651051020000|2022-04-27 09:17:00|453.24|450.84|453.62|451.22|453.62|451.22|453.24|450.84|0
1651051030000|2022-04-27 09:17:10|453.54|451.14|454.31|451.91|454.31|451.91|453.54|451.14|0
1651051040000|2022-04-27 09:17:20|454.47|452.07|454.31|451.91|454.47|452.07|454.31|451.91|0
1651051050000|2022-04-27 09:17:30|454.16|451.76|454.31|451.91|454.47|452.07|454.16|451.76|0
1651051060000|2022-04-27 09:17:40|454.16|451.76|454.01|451.61|454.16|451.76|454.01|451.61|0
1651051070000|2022-04-27 09:17:50|453.78|451.38|453.85|451.45|453.85|451.45|453.78|451.38|0
1651051080000|2022-04-27 09:18:00|454.01|451.61|453.24|450.84|454.16|451.76|453.24|450.84|0
1651051090000|2022-04-27 09:18:10|452.93|450.53|452.62|450.22|452.93|450.53|452.31|449.91|0
1651051100000|2022-04-27 09:18:20|452.77|450.37|453.08|450.68|453.08|450.68|452.77|450.37|0
1651051110000|2022-04-27 09:18:30|453.24|450.84|453.08|450.68|453.24|450.84|453.08|450.68|0
1651051120000|2022-04-27 09:18:40|452.93|450.53|452.77|450.37|452.93|450.53|452.77|450.37|0
1651051130000|2022-04-27 09:18:50|452.85|450.45|452.77|450.37|452.85|450.45|452.77|450.37|0
1651051140000|2022-04-27 09:19:00|452.7|450.3|452.47|450.07|452.7|450.3|452.47|450.07|0
1651051150000|2022-04-27 09:19:10|452.16|449.76|451.78|449.38|452.16|449.76|451.78|449.38|0
1651051160000|2022-04-27 09:19:20|451.7|449.3|452.16|449.76|452.16|449.76|451.7|449.3|0
1651051170000|2022-04-27 09:19:30|452.01|449.61|452.01|449.61|452.09|449.69|452.01|449.61|0
1651051180000|2022-04-27 09:19:40|451.93|449.53|451.55|449.15|451.93|449.53|451.55|449.15|0
1651051190000|2022-04-27 09:19:50|452.09|449.69|452.16|449.76|452.16|449.76|452.01|449.61|0
1651051200000|2022-04-27 09:20:00|452.09|449.69|452.16|449.76|452.16|449.76|452.09|449.69|0
1651051210000|2022-04-27 09:20:10|452.09|449.69|452.31|449.91|452.31|449.91|451.93|449.53|0
1651051220000|2022-04-27 09:20:20|452.24|449.84|452.01|449.61|452.24|449.84|452.01|449.61|0
1651051230000|2022-04-27 09:20:30|452.16|449.76|452.09|449.69|452.16|449.76|452.09|449.69|0
1651051240000|2022-04-27 09:20:40|451.85|449.45|452.16|449.76|452.31|449.91|451.85|449.45|0
1651051250000|2022-04-27 09:20:50|452.31|449.91|452.31|449.91|452.39|449.99|452.31|449.91|0
1651051260000|2022-04-27 09:21:00|452.16|449.76|452.24|449.84|452.24|449.84|452.16|449.76|0
1651051270000|2022-04-27 09:21:10|452.31|449.91|452.39|449.99|452.39|449.99|452.31|449.91|0
1651051280000|2022-04-27 09:21:20|452.47|450.07|452.24|449.84|452.47|450.07|452.24|449.84|0
1651051290000|2022-04-27 09:21:30|452.31|449.91|452.24|449.84|452.31|449.91|452.16|449.76|0
1651051300000|2022-04-27 09:21:40|452.16|449.76|451.85|449.45|452.16|449.76|451.85|449.45|0
1651051310000|2022-04-27 09:21:50|452|449.6|452.16|449.76|452.16|449.76|451.93|449.53|0
1651051320000|2022-04-27 09:22:00|452.31|449.91|452.31|449.91|452.31|449.91|452.24|449.84|0
1651051330000|2022-04-27 09:22:10|452.55|450.15|452.39|449.99|452.55|450.15|452.39|449.99|0
1651051340000|2022-04-27 09:22:20|452.62|450.22|452.7|450.3|452.7|450.3|452.62|450.22|0
1651051350000|2022-04-27 09:22:30|452.39|449.99|452.47|450.07|452.47|450.07|452.39|449.99|0
1651051360000|2022-04-27 09:22:40|452.31|449.91|451.85|449.45|452.31|449.91|451.85|449.45|0
1651051370000|2022-04-27 09:22:50|451.39|448.99|450.78|448.38|451.39|448.99|450.78|448.38|0
1651051380000|2022-04-27 09:23:00|450.86|448.46|450.7|448.3|450.86|448.46|450.62|448.22|0
1651051390000|2022-04-27 09:23:10|450.93|448.53|451.08|448.68|451.08|448.68|450.93|448.53|0
1651051400000|2022-04-27 09:23:20|451.24|448.84|451.47|449.07|451.47|449.07|451.24|448.84|0
1651051410000|2022-04-27 09:23:30|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1651051420000|2022-04-27 09:23:40|451.78|449.38|452.7|450.3|452.7|450.3|451.78|449.38|0
1651051430000|2022-04-27 09:23:50|452.62|450.22|452.7|450.3|452.7|450.3|452.62|450.22|0
1651051440000|2022-04-27 09:24:00|452.77|450.37|452.62|450.22|452.77|450.37|452.62|450.22|0
1651051450000|2022-04-27 09:24:10|452.31|449.91|452.39|449.99|452.39|449.99|452.31|449.91|0
1651051460000|2022-04-27 09:24:20|452.46|450.06|452.31|449.91|452.46|450.06|452.31|449.91|0
1651051470000|2022-04-27 09:24:30|452.24|449.84|452.08|449.68|452.24|449.84|452|449.6|0
1651051480000|2022-04-27 09:24:40|452|449.6|451.7|449.3|452|449.6|451.62|449.22|0
1651051500000|2022-04-27 09:25:00|451.08|448.68|451.08|448.68|451.08|448.68|450.93|448.53|0
1651051510000|2022-04-27 09:25:10|450.93|448.53|450.78|448.38|450.93|448.53|450.78|448.38|0
1651051520000|2022-04-27 09:25:20|450.93|448.53|451.08|448.68|451.08|448.68|450.93|448.53|0
1651051530000|2022-04-27 09:25:30|450.86|448.46|450.93|448.53|450.93|448.53|450.78|448.38|0
1651051540000|2022-04-27 09:25:40|451.01|448.61|451.01|448.61|451.01|448.61|451.01|448.61|0
1651051550000|2022-04-27 09:25:50|450.93|448.53|450.93|448.53|450.93|448.53|450.93|448.53|0
1651051560000|2022-04-27 09:26:00|451.08|448.68|451.24|448.84|451.24|448.84|451.08|448.68|0
1651051570000|2022-04-27 09:26:10|451.08|448.68|450.78|448.38|451.24|448.84|450.78|448.38|0
1651051580000|2022-04-27 09:26:20|450.55|448.15|450.55|448.15|450.62|448.22|450.47|448.07|0
1651051590000|2022-04-27 09:26:30|450.7|448.3|450.78|448.38|450.78|448.38|450.7|448.3|0
1651051600000|2022-04-27 09:26:40|450.7|448.3|450.32|447.92|450.7|448.3|450.16|447.76|0
1651051610000|2022-04-27 09:26:50|450.16|447.76|450.16|447.76|450.16|447.76|450.16|447.76|0
1651051620000|2022-04-27 09:27:00|450.32|447.92|450.62|448.22|450.62|448.22|450.32|447.92|0
1651051630000|2022-04-27 09:27:10|450.78|448.38|450.78|448.38|450.78|448.38|450.78|448.38|0
1651051640000|2022-04-27 09:27:20|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1651051650000|2022-04-27 09:27:30|450.47|448.07|450.55|448.15|450.55|448.15|450.47|448.07|0
1651051660000|2022-04-27 09:27:40|450.47|448.07|451.7|449.3|451.7|449.3|450.47|448.07|0
1651051670000|2022-04-27 09:27:50|451.54|449.14|451.54|449.14|451.7|449.3|451.54|449.14|0
1651051680000|2022-04-27 09:28:00|451.7|449.3|451.39|448.99|451.7|449.3|451.39|448.99|0
1651051690000|2022-04-27 09:28:10|451.24|448.84|451.39|448.99|451.39|448.99|451.08|448.68|0
1651051700000|2022-04-27 09:28:20|451.24|448.84|450.01|447.61|451.24|448.84|450.01|447.61|0
1651051710000|2022-04-27 09:28:30|450.24|447.84|450.01|447.61|450.24|447.84|450.01|447.61|0
1651051720000|2022-04-27 09:28:40|450.09|447.69|449.4|447|450.09|447.69|449.4|447|0
1651051730000|2022-04-27 09:28:50|449.78|447.38|449.7|447.3|449.78|447.38|449.55|447.15|0
1651051740000|2022-04-27 09:29:00|449.78|447.38|450.16|447.76|450.16|447.76|449.7|447.3|0
1651051750000|2022-04-27 09:29:10|450.32|447.92|450.77|448.37|450.93|448.53|450.32|447.92|0
1651051760000|2022-04-27 09:29:20|450.93|448.53|450.85|448.45|450.93|448.53|450.85|448.45|0
1651051770000|2022-04-27 09:29:30|450.77|448.37|450.77|448.37|450.77|448.37|450.77|448.37|0
1651051780000|2022-04-27 09:29:40|450.62|448.22|450.62|448.22|450.62|448.22|450.62|448.22|0
1651051790000|2022-04-27 09:29:50|450.7|448.3|450.77|448.37|450.93|448.53|450.62|448.22|0
1651051800000|2022-04-27 09:30:00|450.7|448.3|450.93|448.53|451.08|448.68|450.7|448.3|0
1651051810000|2022-04-27 09:30:10|451.08|448.68|451.39|448.99|451.39|448.99|451.08|448.68|0
1651051820000|2022-04-27 09:30:20|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1651051830000|2022-04-27 09:30:30|451.16|448.76|451.83|449.43|451.83|449.43|451.16|448.76|0
1651051840000|2022-04-27 09:30:40|450.46|448.06|450.61|448.21|450.61|448.21|450.46|448.06|0
1651051850000|2022-04-27 09:30:50|450.46|448.06|450.54|448.14|450.77|448.37|450.39|447.99|0
1651051860000|2022-04-27 09:31:00|450.61|448.21|450.77|448.37|450.77|448.37|450.61|448.21|0
1651051870000|2022-04-27 09:31:10|450.69|448.29|450.77|448.37|450.77|448.37|450.69|448.29|0
1651051880000|2022-04-27 09:31:20|450.69|448.29|450.15|447.75|450.69|448.29|450.15|447.75|0
1651051890000|2022-04-27 09:31:30|449.85|447.45|450.31|447.91|450.31|447.91|449.85|447.45|0
1651051900000|2022-04-27 09:31:40|450.23|447.83|450.23|447.83|450.31|447.91|450.15|447.75|0
1651051910000|2022-04-27 09:31:50|450.46|448.06|450.92|448.52|450.92|448.52|450.46|448.06|0
1651051920000|2022-04-27 09:32:00|451.23|448.83|451.69|449.29|451.69|449.29|451.23|448.83|0
1651051930000|2022-04-27 09:32:10|451.77|449.37|452|449.6|452|449.6|451.77|449.37|0
1651051940000|2022-04-27 09:32:20|452.3|449.9|452.15|449.75|452.3|449.9|452.15|449.75|0
1651051950000|2022-04-27 09:32:30|452.08|449.68|451.77|449.37|452.08|449.68|451.77|449.37|0
1651051960000|2022-04-27 09:32:40|451.84|449.44|451.84|449.44|451.84|449.44|451.53|449.13|0
1651051970000|2022-04-27 09:32:50|451.92|449.52|452.3|449.9|452.3|449.9|451.84|449.44|0
1651051980000|2022-04-27 09:33:00|452.61|450.21|452.46|450.06|452.61|450.21|452.46|450.06|0
1651051990000|2022-04-27 09:33:10|452.61|450.21|452.61|450.21|452.61|450.21|452.46|450.06|0
1651052000000|2022-04-27 09:33:20|452.76|450.36|453.07|450.67|453.07|450.67|452.76|450.36|0
1651052010000|2022-04-27 09:33:30|453.23|450.83|452.92|450.52|453.23|450.83|452.92|450.52|0
1651052020000|2022-04-27 09:33:40|453.07|450.67|452.61|450.21|453.07|450.67|452.61|450.21|0
1651052030000|2022-04-27 09:33:50|452.76|450.36|452.76|450.36|452.76|450.36|452.61|450.21|0
1651052040000|2022-04-27 09:34:00|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1651052050000|2022-04-27 09:34:10|453.07|450.67|453.23|450.83|453.38|450.98|453.07|450.67|0
1651052060000|2022-04-27 09:34:20|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1651052070000|2022-04-27 09:34:30|453.38|450.98|453.53|451.13|453.53|451.13|453.38|450.98|0
1651052080000|2022-04-27 09:34:40|453.69|451.29|453.53|451.13|453.69|451.29|453.53|451.13|0
1651052090000|2022-04-27 09:34:50|453.61|451.21|453.61|451.21|453.61|451.21|453.53|451.13|0
1651052100000|2022-04-27 09:35:00|453.38|450.98|453.07|450.67|453.38|450.98|453.07|450.67|0
1651052110000|2022-04-27 09:35:10|453.23|450.83|453.15|450.75|453.23|450.83|453.07|450.67|0
1651052120000|2022-04-27 09:35:20|453.07|450.67|453.23|450.83|453.23|450.83|453.07|450.67|0
1651052130000|2022-04-27 09:35:30|453.31|450.91|453.23|450.83|453.38|450.98|453.23|450.83|0
1651052140000|2022-04-27 09:35:40|453.31|450.91|453.07|450.67|453.53|451.13|453.07|450.67|0
1651052150000|2022-04-27 09:35:50|453.23|450.83|453.07|450.67|453.38|450.98|453.07|450.67|0
1651052160000|2022-04-27 09:36:00|453.38|450.98|453.15|450.75|453.38|450.98|453.15|450.75|0
1651052170000|2022-04-27 09:36:10|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1651052180000|2022-04-27 09:36:20|453.22|450.82|453.31|450.91|453.31|450.91|453.22|450.82|0
1651052190000|2022-04-27 09:36:30|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1651052200000|2022-04-27 09:36:40|452.46|450.06|452.46|450.06|452.61|450.21|452.46|450.06|0
1651052210000|2022-04-27 09:36:50|452.3|449.9|452.46|450.06|452.61|450.21|452.3|449.9|0
1651052220000|2022-04-27 09:37:00|452.61|450.21|452.92|450.52|452.92|450.52|452.61|450.21|0
1651052230000|2022-04-27 09:37:10|452.61|450.21|452.69|450.29|452.69|450.29|452.61|450.21|0
1651052240000|2022-04-27 09:37:20|452.61|450.21|452.69|450.29|452.76|450.36|452.61|450.21|0
1651052250000|2022-04-27 09:37:30|452.84|450.44|453.07|450.67|453.07|450.67|452.84|450.44|0
1651052260000|2022-04-27 09:37:40|452.92|450.52|453.22|450.82|453.3|450.9|452.92|450.52|0
1651052270000|2022-04-27 09:37:50|453.07|450.67|451.92|449.52|453.07|450.67|451.92|449.52|0
1651052280000|2022-04-27 09:38:00|451.84|449.44|451.77|449.37|451.84|449.44|451.53|449.13|0
1651052290000|2022-04-27 09:38:10|451.84|449.44|451.84|449.44|452.07|449.67|451.84|449.44|0
1651052300000|2022-04-27 09:38:20|451.92|449.52|451.92|449.52|451.92|449.52|451.92|449.52|0
1651052310000|2022-04-27 09:38:30|451.84|449.44|451.92|449.52|451.92|449.52|451.84|449.44|0
1651052320000|2022-04-27 09:38:40|451.84|449.44|451.84|449.44|451.92|449.52|451.84|449.44|0
1651052330000|2022-04-27 09:38:50|451.77|449.37|451.38|448.98|451.77|449.37|451.38|448.98|0
1651052340000|2022-04-27 09:39:00|451.07|448.67|451.38|448.98|451.38|448.98|451.07|448.67|0
1651052350000|2022-04-27 09:39:10|451.3|448.9|451|448.6|451.3|448.9|451|448.6|0
1651052360000|2022-04-27 09:39:20|451.07|448.67|450.76|448.36|451.07|448.67|450.61|448.21|0
1651052370000|2022-04-27 09:39:30|450.84|448.44|450.76|448.36|450.84|448.44|450.76|448.36|0
1651052380000|2022-04-27 09:39:40|450.69|448.29|450.61|448.21|450.69|448.29|450.46|448.06|0
1651052390000|2022-04-27 09:39:50|450.54|448.14|450.46|448.06|450.54|448.14|450.3|447.9|0
1651052410000|2022-04-27 09:40:10|450.3|447.9|450.46|448.06|450.46|448.06|450.3|447.9|0
1651052420000|2022-04-27 09:40:20|450.38|447.98|450.46|448.06|450.46|448.06|450.3|447.9|0
1651052430000|2022-04-27 09:40:30|450.38|447.98|450.46|448.06|450.46|448.06|450.38|447.98|0
1651052440000|2022-04-27 09:40:40|450.3|447.9|450.15|447.75|450.3|447.9|450.15|447.75|0
1651052450000|2022-04-27 09:40:50|450|447.6|450|447.6|450|447.6|449.84|447.44|0
1651052470000|2022-04-27 09:41:10|450.08|447.68|450.08|447.68|450.15|447.75|450.08|447.68|0
1651052480000|2022-04-27 09:41:20|450|447.6|450.15|447.75|450.15|447.75|450|447.6|0
1651052490000|2022-04-27 09:41:30|450.08|447.68|450.15|447.75|450.15|447.75|450.08|447.68|0
1651052500000|2022-04-27 09:41:40|450.3|447.9|449.84|447.44|450.3|447.9|449.84|447.44|0
1651052510000|2022-04-27 09:41:50|450|447.6|450.3|447.9|450.3|447.9|450|447.6|0
1651052520000|2022-04-27 09:42:00|451|448.6|451.38|448.98|451.38|448.98|451|448.6|0
1651052530000|2022-04-27 09:42:10|451.22|448.82|451.07|448.67|451.22|448.82|451.07|448.67|0
1651052540000|2022-04-27 09:42:20|450.92|448.52|450.61|448.21|451|448.6|450.61|448.21|0
1651052550000|2022-04-27 09:42:30|450.69|448.29|450.61|448.21|450.69|448.29|450.61|448.21|0
1651052560000|2022-04-27 09:42:40|450.46|448.06|450.46|448.06|450.61|448.21|450.46|448.06|0
1651052570000|2022-04-27 09:42:50|450.3|447.9|450.46|448.06|450.46|448.06|450.3|447.9|0
1651052580000|2022-04-27 09:43:00|450.3|447.9|450.61|448.21|450.61|448.21|450.3|447.9|0
1651052590000|2022-04-27 09:43:10|450.54|448.14|450.92|448.52|450.92|448.52|450.54|448.14|0
1651052600000|2022-04-27 09:43:20|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1651052610000|2022-04-27 09:43:30|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1651052620000|2022-04-27 09:43:40|450.84|448.44|450.92|448.52|450.92|448.52|450.84|448.44|0
1651052630000|2022-04-27 09:43:50|451.07|448.67|451|448.6|451.07|448.67|450.84|448.44|0
1651052640000|2022-04-27 09:44:00|450.92|448.52|450.84|448.44|451|448.6|450.84|448.44|0
1651052650000|2022-04-27 09:44:10|450.92|448.52|450.69|448.29|450.92|448.52|450.69|448.29|0
1651052660000|2022-04-27 09:44:20|450.61|448.21|450.61|448.21|450.69|448.29|450.61|448.21|0
1651052670000|2022-04-27 09:44:30|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1651052680000|2022-04-27 09:44:40|450.84|448.44|451.07|448.67|451.07|448.67|450.84|448.44|0
1651052700000|2022-04-27 09:45:00|450.99|448.59|450.91|448.51|451.07|448.67|450.91|448.51|0
1651052710000|2022-04-27 09:45:10|450.76|448.36|450.84|448.44|450.91|448.51|450.76|448.36|0
1651052720000|2022-04-27 09:45:20|450.91|448.51|450.91|448.51|450.91|448.51|450.76|448.36|0
1651052730000|2022-04-27 09:45:30|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1651052740000|2022-04-27 09:45:40|450.91|448.51|450.91|448.51|450.91|448.51|450.91|448.51|0
1651052750000|2022-04-27 09:45:50|451.07|448.67|450.84|448.44|451.07|448.67|450.84|448.44|0
1651052760000|2022-04-27 09:46:00|450.76|448.36|450.61|448.21|450.76|448.36|450.61|448.21|0
1651052770000|2022-04-27 09:46:10|450.76|448.36|450.69|448.29|450.76|448.36|450.61|448.21|0
1651052780000|2022-04-27 09:46:20|450.76|448.36|450.91|448.51|450.91|448.51|450.76|448.36|0
1651052790000|2022-04-27 09:46:30|451.07|448.67|452.3|449.9|452.3|449.9|450.99|448.59|0
1651052800000|2022-04-27 09:46:40|451.99|449.59|451.68|449.28|451.99|449.59|451.68|449.28|0
1651052810000|2022-04-27 09:46:50|451.76|449.36|452.3|449.9|452.3|449.9|451.76|449.36|0
1651052820000|2022-04-27 09:47:00|452.45|450.05|452.45|450.05|452.6|450.2|452.45|450.05|0
1651052830000|2022-04-27 09:47:10|452.53|450.13|452.6|450.2|452.6|450.2|452.53|450.13|0
1651052840000|2022-04-27 09:47:20|452.76|450.36|452.3|449.9|452.76|450.36|452.3|449.9|0
1651052850000|2022-04-27 09:47:30|452.45|450.05|452.38|449.98|452.45|450.05|452.3|449.9|0
1651052860000|2022-04-27 09:47:40|452.45|450.05|452.3|449.9|452.45|450.05|452.3|449.9|0
1651052870000|2022-04-27 09:47:50|452.38|449.98|452.38|449.98|452.6|450.2|452.38|449.98|0
1651052880000|2022-04-27 09:48:00|452.6|450.2|453.22|450.82|453.22|450.82|452.6|450.2|0
1651052890000|2022-04-27 09:48:10|453.37|450.97|453.15|450.75|453.37|450.97|453.15|450.75|0
1651052900000|2022-04-27 09:48:20|453.22|450.82|453.3|450.9|453.37|450.97|453.22|450.82|0
1651052910000|2022-04-27 09:48:30|453.37|450.97|452.91|450.51|453.37|450.97|452.91|450.51|0
1651052920000|2022-04-27 09:48:40|452.76|450.36|452.76|450.36|452.76|450.36|452.6|450.2|0
1651052930000|2022-04-27 09:48:50|452.68|450.28|452.45|450.05|452.68|450.28|452.45|450.05|0
1651052940000|2022-04-27 09:49:00|452.38|449.98|452.38|449.98|452.45|450.05|452.3|449.9|0
1651052950000|2022-04-27 09:49:10|452.45|450.05|452.3|449.9|452.45|450.05|452.3|449.9|0
1651052960000|2022-04-27 09:49:20|452.38|449.98|452.3|449.9|452.6|450.2|452.3|449.9|0
1651052970000|2022-04-27 09:49:30|452.6|450.2|452.91|450.51|452.91|450.51|452.6|450.2|0
1651052980000|2022-04-27 09:49:40|452.76|450.36|452.53|450.13|452.76|450.36|452.53|450.13|0
1651052990000|2022-04-27 09:49:50|452.45|450.05|452.45|450.05|452.45|450.05|452.38|449.98|0
1651053000000|2022-04-27 09:50:00|452.38|449.98|452.3|449.9|452.38|449.98|452.3|449.9|0
1651053010000|2022-04-27 09:50:10|452.38|449.98|451.99|449.59|452.38|449.98|451.99|449.59|0
1651053020000|2022-04-27 09:50:20|451.68|449.28|451.22|448.82|451.68|449.28|451.15|448.75|0
1651053030000|2022-04-27 09:50:30|451.15|448.75|451.22|448.82|451.22|448.82|451.07|448.67|0
1651053040000|2022-04-27 09:50:40|451.3|448.9|451.37|448.97|451.37|448.97|451.15|448.75|0
1651053050000|2022-04-27 09:50:50|451.3|448.9|451.3|448.9|451.37|448.97|451.3|448.9|0
1651053060000|2022-04-27 09:51:00|451.22|448.82|451.07|448.67|451.22|448.82|450.45|448.05|0
1651053070000|2022-04-27 09:51:10|451.22|448.82|451.3|448.9|451.3|448.9|451.07|448.67|0
1651053080000|2022-04-27 09:51:20|451.45|449.05|451.22|448.82|451.45|449.05|451.22|448.82|0
1651053090000|2022-04-27 09:51:30|451.37|448.97|451.07|448.67|451.37|448.97|451.07|448.67|0
1651053100000|2022-04-27 09:51:40|451.15|448.75|450.99|448.59|451.15|448.75|450.91|448.51|0
1651053110000|2022-04-27 09:51:50|451.07|448.67|450.91|448.51|451.07|448.67|450.91|448.51|0
1651053120000|2022-04-27 09:52:00|451.07|448.67|450.91|448.51|451.07|448.67|450.91|448.51|0
1651053130000|2022-04-27 09:52:10|450.99|448.59|450.99|448.59|450.99|448.59|450.99|448.59|0
1651053140000|2022-04-27 09:52:20|450.76|448.36|450.45|448.05|450.76|448.36|450.45|448.05|0
1651053150000|2022-04-27 09:52:30|450.6|448.2|450.45|448.05|450.76|448.36|450.45|448.05|0
1651053160000|2022-04-27 09:52:40|450.14|447.74|449.99|447.59|450.14|447.74|449.99|447.59|0
1651053170000|2022-04-27 09:52:50|449.84|447.44|449.84|447.44|449.92|447.52|449.84|447.44|0
1651053180000|2022-04-27 09:53:00|449.38|446.98|449.68|447.28|449.68|447.28|449.38|446.98|0
1651053190000|2022-04-27 09:53:10|449.53|447.13|449.84|447.44|449.84|447.44|449.53|447.13|0
1651053200000|2022-04-27 09:53:20|449.92|447.52|449.99|447.59|449.99|447.59|449.92|447.52|0
1651053210000|2022-04-27 09:53:30|450.14|447.74|450.14|447.74|450.14|447.74|450.14|447.74|0
1651053220000|2022-04-27 09:53:40|449.99|447.59|449.84|447.44|449.99|447.59|449.76|447.36|0
1651053230000|2022-04-27 09:53:50|449.99|447.59|450.07|447.67|450.14|447.74|449.99|447.59|0
1651053240000|2022-04-27 09:54:00|449.99|447.59|449.76|447.36|449.99|447.59|449.68|447.28|0
1651053250000|2022-04-27 09:54:10|449.84|447.44|449.84|447.44|449.84|447.44|449.84|447.44|0
1651053260000|2022-04-27 09:54:20|449.76|447.36|449.38|446.98|449.76|447.36|449.38|446.98|0
1651053270000|2022-04-27 09:54:30|449.68|447.28|449.84|447.44|449.84|447.44|449.68|447.28|0
1651053280000|2022-04-27 09:54:40|449.99|447.59|450.14|447.74|450.14|447.74|449.99|447.59|0
1651053290000|2022-04-27 09:54:50|449.99|447.59|450.3|447.9|450.3|447.9|449.99|447.59|0
1651053300000|2022-04-27 09:55:00|450.14|447.74|450.07|447.67|450.14|447.74|449.99|447.59|0
1651053310000|2022-04-27 09:55:10|449.99|447.59|449.53|447.13|450.07|447.67|449.53|447.13|0
1651053320000|2022-04-27 09:55:20|449.61|447.21|449.53|447.13|449.68|447.28|449.53|447.13|0
1651053330000|2022-04-27 09:55:30|449.61|447.21|449.22|446.82|449.61|447.21|449.22|446.82|0
1651053340000|2022-04-27 09:55:40|449.38|446.98|449.22|446.82|449.38|446.98|449.22|446.82|0
1651053350000|2022-04-27 09:55:50|449.38|446.98|449.38|446.98|449.38|446.98|449.3|446.9|0
1651053360000|2022-04-27 09:56:00|449.46|447.06|449.38|446.98|449.46|447.06|449.38|446.98|0
1651053370000|2022-04-27 09:56:10|449.61|447.21|449.68|447.28|449.84|447.44|449.61|447.21|0
1651053380000|2022-04-27 09:56:20|449.53|447.13|449.99|447.59|449.99|447.59|449.53|447.13|0
1651053400000|2022-04-27 09:56:40|449.68|447.28|449.53|447.13|449.68|447.28|449.53|447.13|0
1651053410000|2022-04-27 09:56:50|449.3|446.9|448.46|446.06|449.3|446.9|448.46|446.06|0
1651053420000|2022-04-27 09:57:00|448.15|445.75|448.15|445.75|448.15|445.75|448|445.6|0
1651053430000|2022-04-27 09:57:10|448.23|445.83|448|445.6|448.3|445.9|448|445.6|0
1651053440000|2022-04-27 09:57:20|447.93|445.53|448.15|445.75|448.15|445.75|447.93|445.53|0
1651053450000|2022-04-27 09:57:30|448.08|445.68|448.3|445.9|448.3|445.9|448.08|445.68|0
1651053460000|2022-04-27 09:57:40|448.38|445.98|448.23|445.83|448.38|445.98|448.15|445.75|0
1651053470000|2022-04-27 09:57:50|448.3|445.9|448.3|445.9|448.3|445.9|448.3|445.9|0
1651053480000|2022-04-27 09:58:00|448.15|445.75|447.85|445.45|448.15|445.75|447.85|445.45|0
1651053490000|2022-04-27 09:58:10|448|445.6|447.85|445.45|448.15|445.75|447.85|445.45|0
1651053500000|2022-04-27 09:58:20|448|445.6|448|445.6|448|445.6|447.85|445.45|0
1651053510000|2022-04-27 09:58:30|448.3|445.9|448.3|445.9|448.46|446.06|448.3|445.9|0
1651053520000|2022-04-27 09:58:40|448.23|445.83|448.15|445.75|448.3|445.9|448.15|445.75|0
1651053530000|2022-04-27 09:58:50|448.3|445.9|447.93|445.53|448.3|445.9|447.85|445.45|0
1651053540000|2022-04-27 09:59:00|448|445.6|448.15|445.75|448.3|445.9|448|445.6|0
1651053550000|2022-04-27 09:59:10|448.08|445.68|448.3|445.9|448.3|445.9|448.08|445.68|0
1651053560000|2022-04-27 09:59:20|448.61|446.21|448.46|446.06|448.61|446.21|448.46|446.06|0
1651053570000|2022-04-27 09:59:30|448.3|445.9|448.23|445.83|448.3|445.9|448.15|445.75|0
1651053580000|2022-04-27 09:59:40|448.46|446.06|448.3|445.9|448.46|446.06|448.23|445.83|0
1651053590000|2022-04-27 09:59:50|448.46|446.06|448.3|445.9|448.46|446.06|448.3|445.9|0
1651053600000|2022-04-27 10:00:00|448.15|445.75|447.85|445.45|448.15|445.75|447.85|445.45|0
1651053610000|2022-04-27 10:00:10|448.15|445.75|448.08|445.68|448.15|445.75|448|445.6|0
1651053620000|2022-04-27 10:00:20|448.15|445.75|448.46|446.06|448.46|446.06|448|445.6|0
1651053630000|2022-04-27 10:00:30|448.61|446.21|448.3|445.9|448.61|446.21|448.3|445.9|0
1651053640000|2022-04-27 10:00:40|448.23|445.83|448.08|445.68|448.23|445.83|448.08|445.68|0
1651053650000|2022-04-27 10:00:50|447.92|445.52|447.92|445.52|447.92|445.52|447.92|445.52|0
1651053660000|2022-04-27 10:01:00|448|445.6|447.54|445.14|448|445.6|447.54|445.14|0
1651053670000|2022-04-27 10:01:10|447.62|445.22|448.15|445.75|448.15|445.75|447.62|445.22|0
1651053680000|2022-04-27 10:01:20|448.46|446.06|448.15|445.75|448.46|446.06|448.15|445.75|0
1651053690000|2022-04-27 10:01:30|447.84|445.44|447.84|445.44|447.92|445.52|447.77|445.37|0
1651053700000|2022-04-27 10:01:40|447.69|445.29|448|445.6|448|445.6|447.69|445.29|0
1651053710000|2022-04-27 10:01:50|447.84|445.44|447.84|445.44|447.84|445.44|447.69|445.29|0
1651053720000|2022-04-27 10:02:00|447.77|445.37|447.69|445.29|447.77|445.37|447.69|445.29|0
1651053730000|2022-04-27 10:02:10|447.62|445.22|447.54|445.14|447.62|445.22|447.39|444.99|0
1651053740000|2022-04-27 10:02:20|447.47|445.07|447.01|444.61|447.54|445.14|447.01|444.61|0
1651053750000|2022-04-27 10:02:30|446.7|444.3|446.93|444.53|446.93|444.53|446.62|444.22|0
1651053760000|2022-04-27 10:02:40|446.77|444.37|447.08|444.68|447.08|444.68|446.77|444.37|0
1651053770000|2022-04-27 10:02:50|446.93|444.53|446.77|444.37|446.93|444.53|446.77|444.37|0
1651053780000|2022-04-27 10:03:00|446.93|444.53|446.77|444.37|446.93|444.53|446.77|444.37|0
1651053790000|2022-04-27 10:03:10|446.93|444.53|446.62|444.22|446.93|444.53|446.62|444.22|0
1651053800000|2022-04-27 10:03:20|446.93|444.53|446.93|444.53|446.93|444.53|446.93|444.53|0
1651053810000|2022-04-27 10:03:30|447.01|444.61|446.47|444.07|447.01|444.61|446.47|444.07|0
1651053820000|2022-04-27 10:03:40|446.62|444.22|446.62|444.22|446.62|444.22|446.62|444.22|0
1651053830000|2022-04-27 10:03:50|446.77|444.37|446.93|444.53|446.93|444.53|446.77|444.37|0
1651053840000|2022-04-27 10:04:00|446.77|444.37|447.23|444.83|447.23|444.83|446.77|444.37|0
1651053850000|2022-04-27 10:04:10|447.39|444.99|447.46|445.06|447.54|445.14|447.39|444.99|0
1651053860000|2022-04-27 10:04:20|447.54|445.14|447.46|445.06|447.54|445.14|447.38|444.98|0
1651053870000|2022-04-27 10:04:30|448|445.6|447.54|445.14|448|445.6|447.54|445.14|0
1651053880000|2022-04-27 10:04:40|447.38|444.98|447.38|444.98|447.38|444.98|447.38|444.98|0
1651053890000|2022-04-27 10:04:50|447.46|445.06|447.08|444.68|447.46|445.06|447.08|444.68|0
1651053900000|2022-04-27 10:05:00|447.38|444.98|447.38|444.98|447.46|445.06|447.38|444.98|0
1651053910000|2022-04-27 10:05:10|447.31|444.91|447.54|445.14|447.69|445.29|447.31|444.91|0
1651053920000|2022-04-27 10:05:20|448|445.6|447.84|445.44|448.15|445.75|447.84|445.44|0
1651053930000|2022-04-27 10:05:30|447.77|445.37|447.54|445.14|447.77|445.37|447.54|445.14|0
1651053940000|2022-04-27 10:05:40|447.38|444.98|448|445.6|448|445.6|447.38|444.98|0
1651053950000|2022-04-27 10:05:50|447.84|445.44|447.84|445.44|447.92|445.52|447.84|445.44|0
1651053960000|2022-04-27 10:06:00|447.92|445.52|447.84|445.44|447.92|445.52|447.84|445.44|0
1651053970000|2022-04-27 10:06:10|448|445.6|447.69|445.29|448|445.6|447.69|445.29|0
1651053980000|2022-04-27 10:06:20|447.84|445.44|447.84|445.44|447.84|445.44|447.77|445.37|0
1651053990000|2022-04-27 10:06:30|447.69|445.29|447.54|445.14|447.84|445.44|447.54|445.14|0
1651054000000|2022-04-27 10:06:40|447.62|445.22|447.54|445.14|447.62|445.22|447.54|445.14|0
1651054010000|2022-04-27 10:06:50|447.38|444.98|447.23|444.83|447.38|444.98|447.23|444.83|0
1651054020000|2022-04-27 10:07:00|447.46|445.06|447.08|444.68|447.46|445.06|447.08|444.68|0
1651054030000|2022-04-27 10:07:10|446.93|444.53|447.23|444.83|447.23|444.83|446.93|444.53|0
1651054040000|2022-04-27 10:07:20|447.46|445.06|447.54|445.14|447.54|445.14|447.46|445.06|0
1651054050000|2022-04-27 10:07:30|447.38|444.98|447.54|445.14|447.54|445.14|447.23|444.83|0
1651054060000|2022-04-27 10:07:40|447.23|444.83|447.23|444.83|447.23|444.83|447.08|444.68|0
1651054070000|2022-04-27 10:07:50|447.08|444.68|447.08|444.68|447.31|444.91|447.08|444.68|0
1651054080000|2022-04-27 10:08:00|446.77|444.37|446.77|444.37|446.77|444.37|446.77|444.37|0
1651054090000|2022-04-27 10:08:10|446.93|444.53|446.7|444.3|446.93|444.53|446.62|444.22|0
1651054100000|2022-04-27 10:08:20|446.93|444.53|447.08|444.68|447.23|444.83|446.93|444.53|0
1651054110000|2022-04-27 10:08:30|447.23|444.83|447.08|444.68|447.38|444.98|447.08|444.68|0
1651054120000|2022-04-27 10:08:40|447.23|444.83|447.38|444.98|447.38|444.98|447.08|444.68|0
1651054130000|2022-04-27 10:08:50|447.31|444.91|447.38|444.98|447.38|444.98|447.23|444.83|0
1651054140000|2022-04-27 10:09:00|447.23|444.83|447.23|444.83|447.23|444.83|447.08|444.68|0
1651054150000|2022-04-27 10:09:10|447.38|444.98|447.54|445.14|447.54|445.14|447.38|444.98|0
1651054160000|2022-04-27 10:09:20|447.31|444.91|447.23|444.83|447.31|444.91|447.08|444.68|0
1651054170000|2022-04-27 10:09:30|447.08|444.68|447.23|444.83|447.23|444.83|447.08|444.68|0
1651054180000|2022-04-27 10:09:40|447.38|444.98|447.31|444.91|447.54|445.14|447.31|444.91|0
1651054190000|2022-04-27 10:09:50|447.23|444.83|447.38|444.98|447.38|444.98|447.23|444.83|0
1651054200000|2022-04-27 10:10:00|447.46|445.06|447.46|445.06|447.46|445.06|447.46|445.06|0
1651054210000|2022-04-27 10:10:10|447.38|444.98|447.38|444.98|447.38|444.98|447.38|444.98|0
1651054220000|2022-04-27 10:10:20|447.54|445.14|447.46|445.06|447.54|445.14|447.46|445.06|0
1651054230000|2022-04-27 10:10:30|447.54|445.14|447.31|444.91|447.54|445.14|447.31|444.91|0
1651054240000|2022-04-27 10:10:40|447.38|444.98|447.38|444.98|447.46|445.06|447.38|444.98|0
1651054250000|2022-04-27 10:10:50|447.54|445.14|447.54|445.14|447.54|445.14|447.54|445.14|0
1651054260000|2022-04-27 10:11:00|447.38|444.98|447.38|444.98|447.38|444.98|447.38|444.98|0
1651054270000|2022-04-27 10:11:10|447.23|444.83|446.92|444.52|447.23|444.83|446.92|444.52|0
1651054280000|2022-04-27 10:11:20|446.77|444.37|446.92|444.52|446.92|444.52|446.77|444.37|0
1651054290000|2022-04-27 10:11:30|447.08|444.68|447.16|444.76|447.23|444.83|447.08|444.68|0
1651054300000|2022-04-27 10:11:40|447.08|444.68|447.23|444.83|447.23|444.83|447.08|444.68|0
1651054310000|2022-04-27 10:11:50|447.38|444.98|447.23|444.83|447.38|444.98|447.16|444.76|0
1651054320000|2022-04-27 10:12:00|447.08|444.68|446.62|444.22|447.08|444.68|446.62|444.22|0
1651054330000|2022-04-27 10:12:10|446.47|444.07|446.47|444.07|446.62|444.22|446.47|444.07|0
1651054340000|2022-04-27 10:12:20|446.77|444.37|446.92|444.52|446.92|444.52|446.77|444.37|0
1651054350000|2022-04-27 10:12:30|447.08|444.68|447.08|444.68|447.08|444.68|446.92|444.52|0
1651054360000|2022-04-27 10:12:40|446.92|444.52|446.92|444.52|446.92|444.52|446.77|444.37|0
1651054370000|2022-04-27 10:12:50|447.08|444.68|447.23|444.83|447.23|444.83|447.08|444.68|0
1651054380000|2022-04-27 10:13:00|447.16|444.76|447.75|445.35|447.75|445.35|447.16|444.76|0
1651054390000|2022-04-27 10:13:10|447.68|445.28|448.06|445.66|448.06|445.66|447.68|445.28|0
1651054400000|2022-04-27 10:13:20|447.98|445.58|447.9|445.5|447.98|445.58|447.9|445.5|0
1651054410000|2022-04-27 10:13:30|448.06|445.66|447.83|445.43|448.06|445.66|447.83|445.43|0
1651054420000|2022-04-27 10:13:40|447.75|445.35|447.75|445.35|447.9|445.5|447.75|445.35|0
1651054440000|2022-04-27 10:14:00|447.9|445.5|447.75|445.35|448.06|445.66|447.75|445.35|0
1651054450000|2022-04-27 10:14:10|447.9|445.5|448.06|445.66|448.21|445.81|447.9|445.5|0
1651054460000|2022-04-27 10:14:20|447.9|445.5|448.06|445.66|448.21|445.81|447.9|445.5|0
1651054470000|2022-04-27 10:14:30|447.9|445.5|447.9|445.5|447.9|445.5|447.75|445.35|0
1651054480000|2022-04-27 10:14:40|448.06|445.66|448.21|445.81|448.21|445.81|447.9|445.5|0
1651054490000|2022-04-27 10:14:50|448.06|445.66|448.06|445.66|448.13|445.73|448.06|445.66|0
1651054500000|2022-04-27 10:15:00|447.98|445.58|447.9|445.5|447.98|445.58|447.9|445.5|0
1651054510000|2022-04-27 10:15:10|447.75|445.35|447.75|445.35|447.75|445.35|447.75|445.35|0
1651054520000|2022-04-27 10:15:20|447.83|445.43|447.98|445.58|447.98|445.58|447.83|445.43|0
1651054530000|2022-04-27 10:15:30|448.05|445.65|448.36|445.96|448.36|445.96|448.05|445.65|0
1651054540000|2022-04-27 10:15:40|448.51|446.11|448.82|446.42|448.82|446.42|448.44|446.04|0
1651054550000|2022-04-27 10:15:50|448.74|446.34|448.74|446.34|448.74|446.34|448.67|446.27|0
1651054560000|2022-04-27 10:16:00|448.67|446.27|448.36|445.96|448.67|446.27|448.36|445.96|0
1651054570000|2022-04-27 10:16:10|448.44|446.04|448.05|445.65|448.44|446.04|448.05|445.65|0
1651054580000|2022-04-27 10:16:20|448.13|445.73|448.21|445.81|448.21|445.81|448.13|445.73|0
1651054600000|2022-04-27 10:16:40|448.36|445.96|448.36|445.96|448.36|445.96|448.36|445.96|0
1651054610000|2022-04-27 10:16:50|448.21|445.81|448.36|445.96|448.36|445.96|448.05|445.65|0
1651054620000|2022-04-27 10:17:00|448.44|446.04|448.36|445.96|448.44|446.04|448.36|445.96|0
1651054630000|2022-04-27 10:17:10|448.51|446.11|448.36|445.96|448.51|446.11|448.36|445.96|0
1651054640000|2022-04-27 10:17:20|448.51|446.11|448.82|446.42|448.82|446.42|448.51|446.11|0
1651054650000|2022-04-27 10:17:30|449.12|446.72|449.12|446.72|449.28|446.88|449.12|446.72|0
1651054660000|2022-04-27 10:17:40|448.97|446.57|448.97|446.57|448.97|446.57|448.97|446.57|0
1651054670000|2022-04-27 10:17:50|448.82|446.42|448.66|446.26|448.82|446.42|448.66|446.26|0
1651054680000|2022-04-27 10:18:00|448.51|446.11|448.66|446.26|448.66|446.26|448.51|446.11|0
1651054690000|2022-04-27 10:18:10|448.51|446.11|448.66|446.26|448.66|446.26|448.51|446.11|0
1651054700000|2022-04-27 10:18:20|448.51|446.11|448.51|446.11|448.51|446.11|448.51|446.11|0
1651054710000|2022-04-27 10:18:30|448.36|445.96|448.36|445.96|448.36|445.96|448.21|445.81|0
1651054720000|2022-04-27 10:18:40|448.44|446.04|448.44|446.04|448.44|446.04|448.36|445.96|0
1651054730000|2022-04-27 10:18:50|448.36|445.96|448.97|446.57|448.97|446.57|448.36|445.96|0
1651054740000|2022-04-27 10:19:00|448.82|446.42|449.12|446.72|449.2|446.8|448.82|446.42|0
1651054750000|2022-04-27 10:19:10|449.2|446.8|449.28|446.88|449.28|446.88|449.2|446.8|0
1651054760000|2022-04-27 10:19:20|449.12|446.72|449.12|446.72|449.12|446.72|448.97|446.57|0
1651054770000|2022-04-27 10:19:30|449.28|446.88|449.43|447.03|449.66|447.26|449.28|446.88|0
1651054780000|2022-04-27 10:19:40|449.58|447.18|449.58|447.18|449.73|447.33|449.58|447.18|0
1651054790000|2022-04-27 10:19:50|449.73|447.33|449.89|447.49|449.89|447.49|449.73|447.33|0
1651054800000|2022-04-27 10:20:00|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651054810000|2022-04-27 10:20:10|449.89|447.49|449.28|446.88|449.89|447.49|449.12|446.72|0
1651054820000|2022-04-27 10:20:20|449.35|446.95|449.89|447.49|449.89|447.49|449.35|446.95|0
1651054830000|2022-04-27 10:20:30|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651054840000|2022-04-27 10:20:40|449.58|447.18|449.58|447.18|449.73|447.33|449.58|447.18|0
1651054850000|2022-04-27 10:20:50|449.73|447.33|449.89|447.49|449.89|447.49|449.73|447.33|0
1651054860000|2022-04-27 10:21:00|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651054870000|2022-04-27 10:21:10|449.89|447.49|449.58|447.18|449.89|447.49|449.58|447.18|0
1651054900000|2022-04-27 10:21:40|449.51|447.11|449.58|447.18|449.58|447.18|449.51|447.11|0
1651054910000|2022-04-27 10:21:50|449.66|447.26|449.73|447.33|449.73|447.33|449.66|447.26|0
1651054920000|2022-04-27 10:22:00|449.66|447.26|449.35|446.95|449.66|447.26|449.35|446.95|0
1651054930000|2022-04-27 10:22:10|449.43|447.03|449.43|447.03|449.43|447.03|449.35|446.95|0
1651054940000|2022-04-27 10:22:20|449.58|447.18|449.43|447.03|449.58|447.18|449.35|446.95|0
1651054950000|2022-04-27 10:22:30|449.35|446.95|449.35|446.95|449.43|447.03|449.27|446.87|0
1651054960000|2022-04-27 10:22:40|449.43|447.03|449.43|447.03|449.43|447.03|449.43|447.03|0
1651054970000|2022-04-27 10:22:50|449.35|446.95|449.43|447.03|449.58|447.18|449.35|446.95|0
1651054980000|2022-04-27 10:23:00|449.58|447.18|449.51|447.11|449.58|447.18|449.51|447.11|0
1651054990000|2022-04-27 10:23:10|449.43|447.03|449.43|447.03|449.43|447.03|449.35|446.95|0
1651055000000|2022-04-27 10:23:20|449.35|446.95|449.27|446.87|449.35|446.95|449.27|446.87|0
1651055010000|2022-04-27 10:23:30|449.05|446.65|449.12|446.72|449.12|446.72|449.05|446.65|0
1651055020000|2022-04-27 10:23:40|449.2|446.8|449.43|447.03|449.43|447.03|449.2|446.8|0
1651055030000|2022-04-27 10:23:50|449.35|446.95|449.43|447.03|449.43|447.03|449.27|446.87|0
1651055040000|2022-04-27 10:24:00|449.35|446.95|449.43|447.03|449.43|447.03|449.35|446.95|0
1651055060000|2022-04-27 10:24:20|449.58|447.18|449.58|447.18|449.58|447.18|449.58|447.18|0
1651055070000|2022-04-27 10:24:30|449.73|447.33|449.43|447.03|449.89|447.49|449.43|447.03|0
1651055090000|2022-04-27 10:24:50|449.27|446.87|449.27|446.87|449.27|446.87|449.27|446.87|0
1651055100000|2022-04-27 10:25:00|449.35|446.95|449.35|446.95|449.35|446.95|449.35|446.95|0
1651055110000|2022-04-27 10:25:10|449.73|447.33|449.88|447.48|449.89|447.49|449.73|447.33|0
1651055120000|2022-04-27 10:25:20|449.81|447.41|449.88|447.48|449.88|447.48|449.81|447.41|0
1651055130000|2022-04-27 10:25:30|449.73|447.33|449.58|447.18|449.73|447.33|449.58|447.18|0
1651055140000|2022-04-27 10:25:40|449.88|447.48|449.88|447.48|449.88|447.48|449.73|447.33|0
1651055150000|2022-04-27 10:25:50|449.81|447.41|449.73|447.33|449.88|447.48|449.73|447.33|0
1651055170000|2022-04-27 10:26:10|449.88|447.48|449.73|447.33|449.88|447.48|449.73|447.33|0
1651055180000|2022-04-27 10:26:20|449.88|447.48|449.88|447.48|449.88|447.48|449.73|447.33|0
1651055190000|2022-04-27 10:26:30|449.81|447.41|449.88|447.48|449.88|447.48|449.81|447.41|0
1651055210000|2022-04-27 10:26:50|449.73|447.33|449.88|447.48|449.88|447.48|449.73|447.33|0
1651055220000|2022-04-27 10:27:00|449.73|447.33|449.88|447.48|449.88|447.48|449.73|447.33|0
1651055230000|2022-04-27 10:27:10|449.73|447.33|449.88|447.48|449.88|447.48|449.73|447.33|0
1651055240000|2022-04-27 10:27:20|449.81|447.41|449.73|447.33|449.81|447.41|449.73|447.33|0
1651055250000|2022-04-27 10:27:30|449.58|447.18|449.58|447.18|449.66|447.26|449.58|447.18|0
1651055260000|2022-04-27 10:27:40|449.43|447.03|449.73|447.33|449.88|447.48|449.43|447.03|0
1651055270000|2022-04-27 10:27:50|449.66|447.26|449.66|447.26|449.66|447.26|449.66|447.26|0
1651055280000|2022-04-27 10:28:00|449.73|447.33|449.58|447.18|449.73|447.33|449.42|447.02|0
1651055290000|2022-04-27 10:28:10|449.73|447.33|449.58|447.18|449.73|447.33|449.58|447.18|0
1651055300000|2022-04-27 10:28:20|449.66|447.26|449.66|447.26|449.73|447.33|449.66|447.26|0
1651055320000|2022-04-27 10:28:40|449.58|447.18|449.58|447.18|449.66|447.26|449.58|447.18|0
1651055330000|2022-04-27 10:28:50|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651055340000|2022-04-27 10:29:00|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1651055350000|2022-04-27 10:29:10|449.81|447.41|449.58|447.18|449.81|447.41|449.58|447.18|0
1651055360000|2022-04-27 10:29:20|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651055370000|2022-04-27 10:29:30|449.58|447.18|449.58|447.18|449.58|447.18|449.58|447.18|0
1651055390000|2022-04-27 10:29:50|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651055410000|2022-04-27 10:30:10|449.88|447.48|449.81|447.41|449.88|447.48|449.81|447.41|0
1651055420000|2022-04-27 10:30:20|449.88|447.48|449.73|447.33|449.88|447.48|449.73|447.33|0
1651055430000|2022-04-27 10:30:30|449.81|447.41|449.73|447.33|449.81|447.41|449.73|447.33|0
1651055450000|2022-04-27 10:30:50|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1651055460000|2022-04-27 10:31:00|449.73|447.33|450.04|447.64|450.04|447.64|449.73|447.33|0
1651055470000|2022-04-27 10:31:10|450.34|447.94|450.19|447.79|450.5|448.1|450.19|447.79|0
1651055480000|2022-04-27 10:31:20|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1651055490000|2022-04-27 10:31:30|450.19|447.79|450.19|447.79|450.19|447.79|450.19|447.79|0
1651055510000|2022-04-27 10:31:50|450.04|447.64|450.11|447.71|450.19|447.79|450.04|447.64|0
1651055520000|2022-04-27 10:32:00|450.04|447.64|449.58|447.18|450.04|447.64|449.58|447.18|0
1651055530000|2022-04-27 10:32:10|449.66|447.26|449.81|447.41|449.81|447.41|449.66|447.26|0
1651055540000|2022-04-27 10:32:20|449.73|447.33|449.73|447.33|449.88|447.48|449.73|447.33|0
1651055550000|2022-04-27 10:32:30|449.66|447.26|449.88|447.48|449.88|447.48|449.66|447.26|0
1651055560000|2022-04-27 10:32:40|450.04|447.64|450.03|447.63|450.19|447.79|450.03|447.63|0
1651055570000|2022-04-27 10:32:50|450.34|447.94|450.34|447.94|450.49|448.09|450.34|447.94|0
1651055580000|2022-04-27 10:33:00|450.42|448.02|450.34|447.94|450.42|448.02|450.34|447.94|0
1651055590000|2022-04-27 10:33:10|450.49|448.09|450.49|448.09|450.49|448.09|450.49|448.09|0
1651055600000|2022-04-27 10:33:20|450.34|447.94|450.34|447.94|450.34|447.94|450.34|447.94|0
1651055610000|2022-04-27 10:33:30|450.42|448.02|450.49|448.09|450.49|448.09|450.42|448.02|0
1651055620000|2022-04-27 10:33:40|450.42|448.02|450.19|447.79|450.42|448.02|450.19|447.79|0
1651055630000|2022-04-27 10:33:50|449.96|447.56|449.96|447.56|449.96|447.56|449.96|447.56|0
1651055640000|2022-04-27 10:34:00|450.03|447.63|450.19|447.79|450.19|447.79|450.03|447.63|0
1651055650000|2022-04-27 10:34:10|450.34|447.94|450.27|447.87|450.34|447.94|450.27|447.87|0
1651055660000|2022-04-27 10:34:20|450.19|447.79|449.88|447.48|450.19|447.79|449.88|447.48|0
1651055670000|2022-04-27 10:34:30|449.81|447.41|449.88|447.48|449.88|447.48|449.81|447.41|0
1651055680000|2022-04-27 10:34:40|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1651055690000|2022-04-27 10:34:50|449.88|447.48|450.03|447.63|450.03|447.63|449.88|447.48|0
1651055700000|2022-04-27 10:35:00|450.19|447.79|450.34|447.94|450.34|447.94|450.19|447.79|0
1651055710000|2022-04-27 10:35:10|450.19|447.79|450.19|447.79|450.19|447.79|450.19|447.79|0
1651055720000|2022-04-27 10:35:20|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1651055730000|2022-04-27 10:35:30|450.03|447.63|450.03|447.63|450.03|447.63|450.03|447.63|0
1651055740000|2022-04-27 10:35:40|449.96|447.56|449.96|447.56|450.03|447.63|449.96|447.56|0
1651055750000|2022-04-27 10:35:50|449.88|447.48|449.88|447.48|449.88|447.48|449.88|447.48|0
1651055760000|2022-04-27 10:36:00|449.73|447.33|449.88|447.48|449.88|447.48|449.73|447.33|0
1651055770000|2022-04-27 10:36:10|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1651055780000|2022-04-27 10:36:20|449.73|447.33|449.88|447.48|450.03|447.63|449.73|447.33|0
1651055790000|2022-04-27 10:36:30|450.03|447.63|450.19|447.79|450.19|447.79|450.03|447.63|0
1651055810000|2022-04-27 10:36:50|450.11|447.71|450.11|447.71|450.11|447.71|450.11|447.71|0
1651055820000|2022-04-27 10:37:00|450.19|447.79|450.19|447.79|450.19|447.79|450.19|447.79|0
1651055830000|2022-04-27 10:37:10|450.34|447.94|450.49|448.09|450.49|448.09|450.34|447.94|0
1651055840000|2022-04-27 10:37:20|450.65|448.25|450.65|448.25|450.8|448.4|450.65|448.25|0
1651055850000|2022-04-27 10:37:30|450.73|448.33|450.95|448.55|450.95|448.55|450.65|448.25|0
1651055860000|2022-04-27 10:37:40|451.11|448.71|451.03|448.63|451.11|448.71|451.03|448.63|0
1651055870000|2022-04-27 10:37:50|450.95|448.55|450.57|448.17|450.95|448.55|450.57|448.17|0
1651055880000|2022-04-27 10:38:00|450.49|448.09|450.8|448.4|450.8|448.4|450.49|448.09|0
1651055890000|2022-04-27 10:38:10|450.88|448.48|450.88|448.48|451.11|448.71|450.88|448.48|0
1651055900000|2022-04-27 10:38:20|450.8|448.4|449.36|446.96|450.8|448.4|449.36|446.96|0
1651055910000|2022-04-27 10:38:30|449.44|447.04|449.51|447.11|449.67|447.27|449.44|447.04|0
1651055920000|2022-04-27 10:38:40|449.36|446.96|448.14|445.74|449.36|446.96|448.14|445.74|0
1651055930000|2022-04-27 10:38:50|447.52|445.12|447.98|445.58|447.98|445.58|447.52|445.12|0
1651055940000|2022-04-27 10:39:00|448.14|445.74|448.14|445.74|448.14|445.74|448.14|445.74|0
1651055950000|2022-04-27 10:39:10|448.44|446.04|448.9|446.5|448.9|446.5|448.44|446.04|0
1651055960000|2022-04-27 10:39:20|448.75|446.35|449.05|446.65|449.05|446.65|448.75|446.35|0
1651055970000|2022-04-27 10:39:30|449.21|446.81|449.21|446.81|449.21|446.81|449.13|446.73|0
1651055980000|2022-04-27 10:39:40|449.36|446.96|449.51|447.11|449.67|447.27|449.36|446.96|0
1651055990000|2022-04-27 10:39:50|449.59|447.19|449.21|446.81|449.59|447.19|449.21|446.81|0
1651056000000|2022-04-27 10:40:00|449.29|446.89|449.05|446.65|449.29|446.89|448.98|446.58|0
1651056010000|2022-04-27 10:40:10|448.9|446.5|448.98|446.58|448.98|446.58|448.9|446.5|0
1651056020000|2022-04-27 10:40:20|448.9|446.5|448.44|446.04|448.9|446.5|448.44|446.04|0
1651056030000|2022-04-27 10:40:30|448.29|445.89|448.13|445.73|448.44|446.04|448.13|445.73|0
1651056040000|2022-04-27 10:40:40|448.29|445.89|448.52|446.12|448.59|446.19|448.29|445.89|0
1651056050000|2022-04-27 10:40:50|448.44|446.04|448.59|446.19|448.59|446.19|448.44|446.04|0
1651056060000|2022-04-27 10:41:00|448.67|446.27|448.83|446.43|448.83|446.43|448.67|446.27|0
1651056070000|2022-04-27 10:41:10|448.9|446.5|448.9|446.5|448.9|446.5|448.67|446.27|0
1651056080000|2022-04-27 10:41:20|448.75|446.35|448.9|446.5|448.9|446.5|448.67|446.27|0
1651056090000|2022-04-27 10:41:30|448.75|446.35|448.67|446.27|448.75|446.35|448.67|446.27|0
1651056100000|2022-04-27 10:41:40|448.75|446.35|449.05|446.65|449.05|446.65|448.75|446.35|0
1651056110000|2022-04-27 10:41:50|449.36|446.96|449.21|446.81|449.36|446.96|449.21|446.81|0
1651056120000|2022-04-27 10:42:00|449.36|446.96|449.13|446.73|449.36|446.96|449.13|446.73|0
1651056130000|2022-04-27 10:42:10|449.21|446.81|449.21|446.81|449.28|446.88|449.21|446.81|0
1651056140000|2022-04-27 10:42:20|449.2|446.8|449.2|446.8|449.2|446.8|449.2|446.8|0
1651056150000|2022-04-27 10:42:30|449.28|446.88|449.2|446.8|449.28|446.88|449.2|446.8|0
1651056160000|2022-04-27 10:42:40|449.28|446.88|449.36|446.96|449.36|446.96|449.28|446.88|0
1651056170000|2022-04-27 10:42:50|449.51|447.11|449.44|447.04|449.51|447.11|449.44|447.04|0
1651056180000|2022-04-27 10:43:00|449.51|447.11|449.51|447.11|449.51|447.11|449.44|447.04|0
1651056190000|2022-04-27 10:43:10|449.44|447.04|449.59|447.19|449.59|447.19|449.44|447.04|0
1651056200000|2022-04-27 10:43:20|449.51|447.11|449.74|447.34|449.74|447.34|449.51|447.11|0
1651056210000|2022-04-27 10:43:30|449.82|447.42|450.74|448.34|450.74|448.34|449.82|447.42|0
1651056220000|2022-04-27 10:43:40|450.58|448.18|450.43|448.03|450.58|448.18|450.43|448.03|0
1651056230000|2022-04-27 10:43:50|450.58|448.18|450.43|448.03|450.58|448.18|450.43|448.03|0
1651056240000|2022-04-27 10:44:00|450.28|447.88|450.43|448.03|450.43|448.03|450.28|447.88|0
1651056250000|2022-04-27 10:44:10|450.36|447.96|450.43|448.03|450.43|448.03|450.28|447.88|0
1651056260000|2022-04-27 10:44:20|450.58|448.18|450.28|447.88|450.58|448.18|450.28|447.88|0
1651056270000|2022-04-27 10:44:30|450.43|448.03|450.43|448.03|450.43|448.03|450.43|448.03|0
1651056280000|2022-04-27 10:44:40|450.28|447.88|450.28|447.88|450.28|447.88|450.05|447.65|0
1651056290000|2022-04-27 10:44:50|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1651056300000|2022-04-27 10:45:00|451.58|449.18|451.35|448.95|454.74|452.34|451.35|448.95|0
1651056310000|2022-04-27 10:45:10|451.97|449.57|448.82|446.42|451.97|449.57|448.29|445.89|0
1651056320000|2022-04-27 10:45:20|449.51|447.11|449.59|447.19|450.2|447.8|449.36|446.96|0
1651056330000|2022-04-27 10:45:30|450.12|447.72|450.28|447.88|450.28|447.88|449.97|447.57|0
1651056340000|2022-04-27 10:45:40|449.82|447.42|449.97|447.57|449.97|447.57|449.82|447.42|0
1651056350000|2022-04-27 10:45:50|449.66|447.26|450.36|447.96|450.36|447.96|449.66|447.26|0
1651056360000|2022-04-27 10:46:00|450.89|448.49|451.89|449.49|451.89|449.49|450.82|448.42|0
1651056370000|2022-04-27 10:46:10|452.12|449.72|451.66|449.26|452.12|449.72|451.66|449.26|0
1651056380000|2022-04-27 10:46:20|451.81|449.41|451.97|449.57|451.97|449.57|451.58|449.18|0
1651056390000|2022-04-27 10:46:30|451.74|449.34|451.5|449.1|451.74|449.34|451.5|449.1|0
1651056400000|2022-04-27 10:46:40|451.66|449.26|451.74|449.34|451.97|449.57|451.66|449.26|0
1651056410000|2022-04-27 10:46:50|451.5|449.1|451.81|449.41|451.81|449.41|451.5|449.1|0
1651056420000|2022-04-27 10:47:00|451.97|449.57|452.35|449.95|452.35|449.95|451.97|449.57|0
1651056430000|2022-04-27 10:47:10|451.97|449.57|451.97|449.57|452.12|449.72|451.97|449.57|0
1651056440000|2022-04-27 10:47:20|452.12|449.72|452.12|449.72|452.12|449.72|451.35|448.95|0
1651056450000|2022-04-27 10:47:30|452.43|450.03|452.43|450.03|452.58|450.18|452.43|450.03|0
1651056460000|2022-04-27 10:47:40|452.35|449.95|452.58|450.18|452.58|450.18|452.35|449.95|0
1651056470000|2022-04-27 10:47:50|452.73|450.33|452.27|449.87|452.73|450.33|452.27|449.87|0
1651056480000|2022-04-27 10:48:00|450.74|448.34|451.5|449.1|451.66|449.26|450.74|448.34|0
1651056490000|2022-04-27 10:48:10|451.66|449.26|451.5|449.1|451.66|449.26|451.5|449.1|0
1651056500000|2022-04-27 10:48:20|451.35|448.95|451.35|448.95|451.43|449.03|451.2|448.8|0
1651056510000|2022-04-27 10:48:30|451.12|448.72|450.58|448.18|451.12|448.72|450.43|448.03|0
1651056520000|2022-04-27 10:48:40|450.51|448.11|450.89|448.49|450.89|448.49|450.51|448.11|0
1651056530000|2022-04-27 10:48:50|450.97|448.57|450.89|448.49|451.04|448.64|450.89|448.49|0
1651056540000|2022-04-27 10:49:00|451.04|448.64|450.97|448.57|451.04|448.64|450.89|448.49|0
1651056550000|2022-04-27 10:49:10|450.74|448.34|450.43|448.03|450.74|448.34|450.43|448.03|0
1651056560000|2022-04-27 10:49:20|450.58|448.18|450.58|448.18|450.58|448.18|450.43|448.03|0
1651056570000|2022-04-27 10:49:30|450.05|447.65|449.66|447.26|450.05|447.65|449.59|447.19|0
1651056580000|2022-04-27 10:49:40|449.81|447.41|449.74|447.34|449.81|447.41|449.66|447.26|0
1651056590000|2022-04-27 10:49:50|449.66|447.26|450.66|448.26|450.66|448.26|449.66|447.26|0
1651056600000|2022-04-27 10:50:00|450.35|447.95|450.51|448.11|450.51|448.11|450.35|447.95|0
1651056610000|2022-04-27 10:50:10|450.05|447.65|450.35|447.95|450.35|447.95|450.05|447.65|0
1651056620000|2022-04-27 10:50:20|450.27|447.87|450.27|447.87|450.43|448.03|450.27|447.87|0
1651056630000|2022-04-27 10:50:30|450.12|447.72|450.12|447.72|450.2|447.8|450.12|447.72|0
1651056640000|2022-04-27 10:50:40|450.27|447.87|450.2|447.8|450.27|447.87|450.2|447.8|0
1651056650000|2022-04-27 10:50:50|450.12|447.72|450.27|447.87|450.43|448.03|450.12|447.72|0
1651056660000|2022-04-27 10:51:00|450.43|448.03|450.58|448.18|450.66|448.26|450.43|448.03|0
1651056670000|2022-04-27 10:51:10|450.27|447.87|450.43|448.03|450.43|448.03|450.27|447.87|0
1651056680000|2022-04-27 10:51:20|450.58|448.18|450.43|448.03|450.58|448.18|450.43|448.03|0
1651056700000|2022-04-27 10:51:40|450.27|447.87|451.46|449.06|451.46|449.06|450.27|447.87|0
1651056710000|2022-04-27 10:51:50|451.38|448.98|451.23|448.83|451.38|448.98|451.23|448.83|0
1651056720000|2022-04-27 10:52:00|451.07|448.67|451.07|448.67|451.07|448.67|450.92|448.52|0
1651056730000|2022-04-27 10:52:10|450.92|448.52|451.07|448.67|451.07|448.67|450.77|448.37|0
1651056740000|2022-04-27 10:52:20|450.77|448.37|450.92|448.52|450.92|448.52|450.77|448.37|0
1651056750000|2022-04-27 10:52:30|450.77|448.37|450.77|448.37|451.07|448.67|450.77|448.37|0
1651056760000|2022-04-27 10:52:40|450.92|448.52|450.77|448.37|450.92|448.52|450.77|448.37|0
1651056780000|2022-04-27 10:53:00|450.15|447.75|449.69|447.29|450.15|447.75|449.69|447.29|0
1651056790000|2022-04-27 10:53:10|449.01|446.61|449.54|447.14|449.69|447.29|449.01|446.61|0
1651056800000|2022-04-27 10:53:20|449.39|446.99|449.32|446.92|449.39|446.99|449.24|446.84|0
1651056810000|2022-04-27 10:53:30|449.24|446.84|449.24|446.84|449.24|446.84|448.93|446.53|0
1651056820000|2022-04-27 10:53:40|449.08|446.68|448.32|445.92|449.08|446.68|448.32|445.92|0
1651056830000|2022-04-27 10:53:50|448.47|446.07|448.17|445.77|448.47|446.07|448.17|445.77|0
1651056840000|2022-04-27 10:54:00|448.01|445.61|447.86|445.46|448.17|445.77|447.86|445.46|0
1651056850000|2022-04-27 10:54:10|447.71|445.31|447.71|445.31|447.71|445.31|447.71|445.31|0
1651056860000|2022-04-27 10:54:20|447.56|445.16|447.71|445.31|447.71|445.31|447.48|445.08|0
1651056870000|2022-04-27 10:54:30|447.86|445.46|447.71|445.31|447.86|445.46|447.71|445.31|0
1651056880000|2022-04-27 10:54:40|447.63|445.23|447.86|445.46|447.86|445.46|447.63|445.23|0
1651056890000|2022-04-27 10:54:50|447.71|445.31|447.71|445.31|447.71|445.31|447.56|445.16|0
1651056900000|2022-04-27 10:55:00|447.55|445.15|447.55|445.15|447.55|445.15|447.55|445.15|0
1651056910000|2022-04-27 10:55:10|448.01|445.61|447.71|445.31|448.01|445.61|447.71|445.31|0
1651056920000|2022-04-27 10:55:20|447.55|445.15|447.25|444.85|447.55|445.15|447.18|444.78|0
1651056930000|2022-04-27 10:55:30|447.71|445.31|448.01|445.61|448.01|445.61|447.71|445.31|0
1651056940000|2022-04-27 10:55:40|447.86|445.46|447.86|445.46|447.86|445.46|447.86|445.46|0
1651056950000|2022-04-27 10:55:50|447.79|445.39|447.71|445.31|447.79|445.39|447.55|445.15|0
1651056960000|2022-04-27 10:56:00|447.79|445.39|448.01|445.61|448.01|445.61|447.79|445.39|0
1651056970000|2022-04-27 10:56:10|448.16|445.76|448.32|445.92|448.32|445.92|448.09|445.69|0
1651056980000|2022-04-27 10:56:20|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1651056990000|2022-04-27 10:56:30|448.32|445.92|448.47|446.07|448.62|446.22|448.32|445.92|0
1651057000000|2022-04-27 10:56:40|448.32|445.92|448.62|446.22|448.62|446.22|448.32|445.92|0
1651057010000|2022-04-27 10:56:50|448.47|446.07|448.47|446.07|448.47|446.07|448.47|446.07|0
1651057020000|2022-04-27 10:57:00|448.62|446.22|448.78|446.38|448.78|446.38|448.62|446.22|0
1651057030000|2022-04-27 10:57:10|448.93|446.53|449.08|446.68|449.08|446.68|448.93|446.53|0
1651057040000|2022-04-27 10:57:20|448.4|446|448.4|446|448.47|446.07|448.4|446|0
1651057050000|2022-04-27 10:57:30|448.55|446.15|448.62|446.22|448.62|446.22|448.55|446.15|0
1651057060000|2022-04-27 10:57:40|448.47|446.07|448.62|446.22|448.62|446.22|448.47|446.07|0
1651057070000|2022-04-27 10:57:50|448.7|446.3|448.7|446.3|448.7|446.3|448.7|446.3|0
1651057080000|2022-04-27 10:58:00|448.62|446.22|448.62|446.22|448.62|446.22|448.55|446.15|0
1651057090000|2022-04-27 10:58:10|448.32|445.92|448.32|445.92|448.32|445.92|448.32|445.92|0
1651057100000|2022-04-27 10:58:20|448.62|446.22|448.47|446.07|448.62|446.22|448.32|445.92|0
1651057110000|2022-04-27 10:58:30|448.78|446.38|448.77|446.37|448.78|446.38|448.47|446.07|0
1651057120000|2022-04-27 10:58:40|448.93|446.53|448.93|446.53|448.93|446.53|448.85|446.45|0
1651057130000|2022-04-27 10:58:50|449.08|446.68|449.08|446.68|449.08|446.68|449.08|446.68|0
1651057140000|2022-04-27 10:59:00|449.16|446.76|449.39|446.99|449.54|447.14|449.16|446.76|0
1651057150000|2022-04-27 10:59:10|449.47|447.07|449.54|447.14|449.54|447.14|449.47|447.07|0
1651057160000|2022-04-27 10:59:20|449.39|446.99|449.54|447.14|449.54|447.14|449.39|446.99|0
1651057170000|2022-04-27 10:59:30|449.31|446.91|449.23|446.83|449.39|446.99|449.23|446.83|0
1651057180000|2022-04-27 10:59:40|449.01|446.61|448.93|446.53|449.01|446.61|448.77|446.37|0
1651057190000|2022-04-27 10:59:50|449.23|446.83|449.08|446.68|449.23|446.83|449.08|446.68|0
1651057200000|2022-04-27 11:00:00|449.01|446.61|449.84|447.44|449.84|447.44|449.01|446.61|0
1651057210000|2022-04-27 11:00:10|450|447.6|450.69|448.29|450.76|448.36|450|447.6|0
1651057220000|2022-04-27 11:00:20|450.61|448.21|450.3|447.9|450.61|448.21|450.3|447.9|0
1651057230000|2022-04-27 11:00:30|450.76|448.36|450.76|448.36|451.07|448.67|450.76|448.36|0
1651057240000|2022-04-27 11:00:40|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1651057250000|2022-04-27 11:00:50|451.07|448.67|451.07|448.67|451.07|448.67|451.07|448.67|0
1651057260000|2022-04-27 11:01:00|451|448.6|451.38|448.98|451.38|448.98|451|448.6|0
1651057270000|2022-04-27 11:01:10|451.22|448.82|451.3|448.9|451.38|448.98|451.22|448.82|0
1651057280000|2022-04-27 11:01:20|451.46|449.06|451.68|449.28|451.68|449.28|451.46|449.06|0
1651057290000|2022-04-27 11:01:30|451.53|449.13|451.84|449.44|451.84|449.44|451.53|449.13|0
1651057300000|2022-04-27 11:01:40|451.68|449.28|451.68|449.28|451.68|449.28|451.68|449.28|0
1651057310000|2022-04-27 11:01:50|451.84|449.44|451.99|449.59|452.14|449.74|451.84|449.44|0
1651057320000|2022-04-27 11:02:00|451.68|449.28|451.68|449.28|451.84|449.44|451.68|449.28|0
1651057330000|2022-04-27 11:02:10|451.84|449.44|451.68|449.28|451.84|449.44|451.68|449.28|0
1651057340000|2022-04-27 11:02:20|451.53|449.13|451.99|449.59|451.99|449.59|451.53|449.13|0
1651057350000|2022-04-27 11:02:30|452.14|449.74|452.6|450.2|452.6|450.2|452.14|449.74|0
1651057360000|2022-04-27 11:02:40|452.76|450.36|453.22|450.82|453.22|450.82|452.76|450.36|0
1651057370000|2022-04-27 11:02:50|452.91|450.51|452.76|450.36|452.91|450.51|452.76|450.36|0
1651057380000|2022-04-27 11:03:00|453.07|450.67|453.22|450.82|453.22|450.82|453.07|450.67|0
1651057390000|2022-04-27 11:03:10|453.37|450.97|453.37|450.97|453.53|451.13|453.37|450.97|0
1651057400000|2022-04-27 11:03:20|453.61|451.21|453.53|451.13|453.61|451.21|453.53|451.13|0
1651057410000|2022-04-27 11:03:30|453.68|451.28|453.68|451.28|453.83|451.43|453.68|451.28|0
1651057420000|2022-04-27 11:03:40|453.83|451.43|453.45|451.05|453.83|451.43|453.45|451.05|0
1651057430000|2022-04-27 11:03:50|453.68|451.28|453.53|451.13|453.68|451.28|453.53|451.13|0
1651057440000|2022-04-27 11:04:00|453.83|451.43|453.68|451.28|453.83|451.43|453.68|451.28|0
1651057450000|2022-04-27 11:04:10|453.61|451.21|453.83|451.43|453.83|451.43|453.61|451.21|0
1651057460000|2022-04-27 11:04:20|453.99|451.59|454.14|451.74|454.14|451.74|453.99|451.59|0
1651057470000|2022-04-27 11:04:30|454.3|451.9|454.3|451.9|454.45|452.05|454.3|451.9|0
1651057480000|2022-04-27 11:04:40|454.45|452.05|454.45|452.05|454.6|452.2|454.45|452.05|0
1651057490000|2022-04-27 11:04:50|454.6|452.2|454.14|451.74|454.6|452.2|454.14|451.74|0
1651057500000|2022-04-27 11:05:00|453.99|451.59|454.14|451.74|454.3|451.9|453.99|451.59|0
1651057510000|2022-04-27 11:05:10|454.07|451.67|454.3|451.9|454.3|451.9|454.07|451.67|0
1651057520000|2022-04-27 11:05:20|454.22|451.82|454.68|452.28|454.68|452.28|454.22|451.82|0
1651057530000|2022-04-27 11:05:30|454.45|452.05|454.6|452.2|454.6|452.2|454.45|452.05|0
1651057540000|2022-04-27 11:05:40|454.68|452.28|454.53|452.13|454.68|452.28|454.53|452.13|0
1651057550000|2022-04-27 11:05:50|454.91|452.51|455.07|452.67|455.15|452.75|454.91|452.51|0
1651057560000|2022-04-27 11:06:00|455.22|452.82|455.37|452.97|455.37|452.97|455.22|452.82|0
1651057570000|2022-04-27 11:06:10|455.53|453.13|455.53|453.13|455.68|453.28|455.53|453.13|0
1651057580000|2022-04-27 11:06:20|455.37|452.97|455.92|453.52|455.92|453.52|455.37|452.97|0
1651057590000|2022-04-27 11:06:30|455.76|453.36|455.99|453.59|455.99|453.59|455.76|453.36|0
1651057600000|2022-04-27 11:06:40|456.3|453.9|456.45|454.05|456.45|454.05|456.3|453.9|0
1651057610000|2022-04-27 11:06:50|455.99|453.59|456.15|453.75|456.15|453.75|455.99|453.59|0
1651057620000|2022-04-27 11:07:00|455.99|453.59|455.68|453.28|456.15|453.75|455.68|453.28|0
1651057630000|2022-04-27 11:07:10|455.84|453.44|455.84|453.44|455.92|453.52|455.84|453.44|0
1651057640000|2022-04-27 11:07:20|455.68|453.28|455.84|453.44|455.84|453.44|455.53|453.13|0
1651057650000|2022-04-27 11:07:30|456.15|453.75|456.3|453.9|456.3|453.9|456.15|453.75|0
1651057660000|2022-04-27 11:07:40|456.45|454.05|455.99|453.59|456.45|454.05|455.99|453.59|0
1651057670000|2022-04-27 11:07:50|456.15|453.75|456.45|454.05|456.45|454.05|456.15|453.75|0
1651057680000|2022-04-27 11:08:00|456.3|453.9|455.84|453.44|456.3|453.9|455.84|453.44|0
1651057690000|2022-04-27 11:08:10|455.99|453.59|455.84|453.44|456.07|453.67|455.76|453.36|0
1651057700000|2022-04-27 11:08:20|455.92|453.52|455.99|453.59|455.99|453.59|455.84|453.44|0
1651057710000|2022-04-27 11:08:30|456.3|453.9|455.99|453.59|456.3|453.9|455.99|453.59|0
1651057720000|2022-04-27 11:08:40|455.84|453.44|455.53|453.13|455.92|453.52|455.53|453.13|0
1651057730000|2022-04-27 11:08:50|455.45|453.05|455.68|453.28|455.84|453.44|455.45|453.05|0
1651057740000|2022-04-27 11:09:00|455.99|453.59|455.76|453.36|455.99|453.59|455.76|453.36|0
1651057750000|2022-04-27 11:09:10|455.68|453.28|455.84|453.44|455.84|453.44|455.68|453.28|0
1651057760000|2022-04-27 11:09:20|455.99|453.59|455.99|453.59|456.3|453.9|455.99|453.59|0
1651057770000|2022-04-27 11:09:30|456.3|453.9|456.3|453.9|456.3|453.9|456.3|453.9|0
1651057780000|2022-04-27 11:09:40|456.45|454.05|457.85|455.45|457.85|455.45|456.45|454.05|0
1651057790000|2022-04-27 11:09:50|458|455.6|458|455.6|458.15|455.75|457.93|455.53|0
1651057800000|2022-04-27 11:10:00|458.15|455.75|458.15|455.75|458.15|455.75|458.08|455.68|0
1651057810000|2022-04-27 11:10:10|458.39|455.99|458.15|455.75|458.39|455.99|458|455.6|0
1651057820000|2022-04-27 11:10:20|457.84|455.44|458|455.6|458|455.6|457.84|455.44|0
1651057830000|2022-04-27 11:10:30|457.84|455.44|457.54|455.14|457.84|455.44|457.54|455.14|0
1651057840000|2022-04-27 11:10:40|457.38|454.98|457.23|454.83|457.38|454.98|457.23|454.83|0
1651057850000|2022-04-27 11:10:50|457.07|454.67|457.23|454.83|457.23|454.83|457.07|454.67|0
1651057860000|2022-04-27 11:11:00|457.46|455.06|457.46|455.06|457.62|455.22|457.46|455.06|0
1651057870000|2022-04-27 11:11:10|457.54|455.14|457.93|455.53|457.93|455.53|457.54|455.14|0
1651057880000|2022-04-27 11:11:20|458|455.6|458|455.6|458|455.6|457.69|455.29|0
1651057890000|2022-04-27 11:11:30|457.84|455.44|457.53|455.13|457.84|455.44|457.53|455.13|0
1651057900000|2022-04-27 11:11:40|457.38|454.98|457.38|454.98|457.53|455.13|457.38|454.98|0
1651057910000|2022-04-27 11:11:50|457.23|454.83|457.07|454.67|457.23|454.83|457.07|454.67|0
1651057920000|2022-04-27 11:12:00|457.62|455.22|457.53|455.13|457.69|455.29|457.53|455.13|0
1651057930000|2022-04-27 11:12:10|457.38|454.98|457.84|455.44|457.84|455.44|457.38|454.98|0
1651057940000|2022-04-27 11:12:20|457.69|455.29|457.53|455.13|457.84|455.44|457.53|455.13|0
1651057950000|2022-04-27 11:12:30|457.31|454.91|457.53|455.13|457.69|455.29|457.31|454.91|0
1651057960000|2022-04-27 11:12:40|457.38|454.98|457.38|454.98|457.38|454.98|457.23|454.83|0
1651057980000|2022-04-27 11:13:00|457.22|454.82|456.76|454.36|457.22|454.82|456.76|454.36|0
1651057990000|2022-04-27 11:13:10|456.69|454.29|456.61|454.21|456.69|454.29|456.45|454.05|0
1651058000000|2022-04-27 11:13:20|456.76|454.36|456.69|454.29|456.76|454.36|456.69|454.29|0
1651058010000|2022-04-27 11:13:30|456.76|454.36|456.61|454.21|456.76|454.36|456.61|454.21|0
1651058020000|2022-04-27 11:13:40|456.45|454.05|456.45|454.05|456.45|454.05|456.45|454.05|0
1651058030000|2022-04-27 11:13:50|456.61|454.21|456.92|454.52|456.92|454.52|456.61|454.21|0
1651058040000|2022-04-27 11:14:00|457.07|454.67|457.22|454.82|457.38|454.98|457.07|454.67|0
1651058050000|2022-04-27 11:14:10|457.3|454.9|457.07|454.67|457.38|454.98|457.07|454.67|0
1651058060000|2022-04-27 11:14:20|456.92|454.52|457|454.6|457|454.6|456.92|454.52|0
1651058070000|2022-04-27 11:14:30|457.07|454.67|456.92|454.52|457.07|454.67|456.92|454.52|0
1651058080000|2022-04-27 11:14:40|456.91|454.51|456.61|454.21|456.91|454.51|456.61|454.21|0
1651058090000|2022-04-27 11:14:50|456.53|454.13|456.45|454.05|456.53|454.13|456.45|454.05|0
1651058100000|2022-04-27 11:15:00|456.61|454.21|456.53|454.13|456.61|454.21|456.45|454.05|0
1651058110000|2022-04-27 11:15:10|456.45|454.05|456.76|454.36|456.76|454.36|456.3|453.9|0
1651058120000|2022-04-27 11:15:20|456.61|454.21|456.61|454.21|456.61|454.21|456.61|454.21|0
1651058130000|2022-04-27 11:15:30|456.45|454.05|456.91|454.51|456.91|454.51|456.45|454.05|0
1651058140000|2022-04-27 11:15:40|457.07|454.67|456.76|454.36|457.07|454.67|456.76|454.36|0
1651058150000|2022-04-27 11:15:50|456.91|454.51|457.22|454.82|457.22|454.82|456.91|454.51|0
1651058160000|2022-04-27 11:16:00|457.07|454.67|457.22|454.82|457.22|454.82|456.99|454.59|0
1651058170000|2022-04-27 11:16:10|457.38|454.98|457.22|454.82|457.38|454.98|457.22|454.82|0
1651058180000|2022-04-27 11:16:20|457.07|454.67|456.91|454.51|457.07|454.67|456.91|454.51|0
1651058190000|2022-04-27 11:16:30|456.61|454.21|456.45|454.05|456.61|454.21|456.45|454.05|0
1651058200000|2022-04-27 11:16:40|456.38|453.98|456.3|453.9|456.38|453.98|456.3|453.9|0
1651058210000|2022-04-27 11:16:50|456.45|454.05|456.6|454.2|456.6|454.2|456.45|454.05|0
1651058220000|2022-04-27 11:17:00|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1651058230000|2022-04-27 11:17:10|456.91|454.51|456.91|454.51|456.91|454.51|456.91|454.51|0
1651058240000|2022-04-27 11:17:20|457.15|454.75|457.53|455.13|457.53|455.13|457.07|454.67|0
1651058250000|2022-04-27 11:17:30|457.61|455.21|457.22|454.82|457.61|455.21|457.22|454.82|0
1651058260000|2022-04-27 11:17:40|457.38|454.98|456.68|454.28|457.38|454.98|456.68|454.28|0
1651058270000|2022-04-27 11:17:50|456.84|454.44|456.76|454.36|456.91|454.51|456.76|454.36|0
1651058280000|2022-04-27 11:18:00|456.91|454.51|456.6|454.2|456.91|454.51|456.6|454.2|0
1651058290000|2022-04-27 11:18:10|456.76|454.36|456.76|454.36|456.76|454.36|456.76|454.36|0
1651058300000|2022-04-27 11:18:20|456.6|454.2|457.07|454.67|457.07|454.67|456.6|454.2|0
1651058310000|2022-04-27 11:18:30|457.22|454.82|456.99|454.59|457.22|454.82|456.99|454.59|0
1651058320000|2022-04-27 11:18:40|456.91|454.51|456.76|454.36|456.91|454.51|456.76|454.36|0
1651058330000|2022-04-27 11:18:50|456.6|454.2|456.91|454.51|456.91|454.51|456.6|454.2|0
1651058340000|2022-04-27 11:19:00|456.76|454.36|456.91|454.51|456.91|454.51|456.76|454.36|0
1651058350000|2022-04-27 11:19:10|457.22|454.82|457.07|454.67|457.22|454.82|457.07|454.67|0
1651058360000|2022-04-27 11:19:20|457.22|454.82|457.38|454.98|457.38|454.98|457.22|454.82|0
1651058370000|2022-04-27 11:19:30|457.69|455.29|457.84|455.44|457.84|455.44|457.69|455.29|0
1651058380000|2022-04-27 11:19:40|458|455.6|458.23|455.83|458.23|455.83|458|455.6|0
1651058390000|2022-04-27 11:19:50|458.39|455.99|459.08|456.68|459.08|456.68|458.39|455.99|0
1651058400000|2022-04-27 11:20:00|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1651058410000|2022-04-27 11:20:10|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1651058430000|2022-04-27 11:20:30|458.46|456.06|458.31|455.91|458.46|456.06|458.31|455.91|0
1651058440000|2022-04-27 11:20:40|458.15|455.75|458.31|455.91|458.31|455.91|458.15|455.75|0
1651058450000|2022-04-27 11:20:50|458.15|455.75|458.62|456.22|458.62|456.22|458.15|455.75|0
1651058460000|2022-04-27 11:21:00|458.85|456.45|458.92|456.52|458.93|456.53|458.85|456.45|0
1651058470000|2022-04-27 11:21:10|458.77|456.37|459.24|456.84|459.24|456.84|458.77|456.37|0
1651058480000|2022-04-27 11:21:20|459.55|457.15|460.25|457.85|460.25|457.85|459.55|457.15|0
1651058490000|2022-04-27 11:21:30|460.17|457.77|459.47|457.07|460.17|457.77|459.39|456.99|0
1651058500000|2022-04-27 11:21:40|459.55|457.15|459.39|456.99|459.55|457.15|459.39|456.99|0
1651058510000|2022-04-27 11:21:50|459.23|456.83|459.7|457.3|459.7|457.3|459.23|456.83|0
1651058520000|2022-04-27 11:22:00|460.17|457.77|460.32|457.92|460.32|457.92|460.17|457.77|0
1651058530000|2022-04-27 11:22:10|460.25|457.85|459.54|457.14|460.25|457.85|459.54|457.14|0
1651058540000|2022-04-27 11:22:20|459.7|457.3|459.39|456.99|459.7|457.3|459.39|456.99|0
1651058550000|2022-04-27 11:22:30|460.01|457.61|460.09|457.69|460.09|457.69|460.01|457.61|0
1651058560000|2022-04-27 11:22:40|459.86|457.46|459.54|457.14|459.94|457.54|459.54|457.14|0
1651058570000|2022-04-27 11:22:50|459.7|457.3|460.01|457.61|460.01|457.61|459.7|457.3|0
1651058580000|2022-04-27 11:23:00|459.94|457.54|460.17|457.77|460.17|457.77|459.94|457.54|0
1651058590000|2022-04-27 11:23:10|460.32|457.92|460.32|457.92|460.32|457.92|460.32|457.92|0
1651058600000|2022-04-27 11:23:20|460.17|457.77|460.48|458.08|460.63|458.23|460.17|457.77|0
1651058610000|2022-04-27 11:23:30|460.63|458.23|460.32|457.92|460.63|458.23|460.32|457.92|0
1651058620000|2022-04-27 11:23:40|460.48|458.08|460.48|458.08|460.48|458.08|460.32|457.92|0
1651058630000|2022-04-27 11:23:50|460.63|458.23|460.79|458.39|460.94|458.54|460.63|458.23|0
1651058640000|2022-04-27 11:24:00|460.48|458.08|460.48|458.08|460.63|458.23|460.4|458|0
1651058650000|2022-04-27 11:24:10|461.1|458.7|461.56|459.16|461.56|459.16|461.1|458.7|0
1651058660000|2022-04-27 11:24:20|461.72|459.32|461.56|459.16|462.03|459.63|461.56|459.16|0
1651058670000|2022-04-27 11:24:30|461.49|459.09|461.72|459.32|463.43|461.03|461.49|459.09|0
1651058680000|2022-04-27 11:24:40|462.19|459.79|462.81|460.41|462.81|460.41|462.19|459.79|0
1651058690000|2022-04-27 11:24:50|462.97|460.57|462.97|460.57|463.28|460.88|462.97|460.57|0
1651058700000|2022-04-27 11:25:00|462.65|460.25|462.42|460.02|462.65|460.25|462.42|460.02|0
1651058710000|2022-04-27 11:25:10|462.89|460.49|463.75|461.35|463.75|461.35|462.89|460.49|0
1651058720000|2022-04-27 11:25:20|463.59|461.19|463.75|461.35|463.9|461.5|463.59|461.19|0
1651058730000|2022-04-27 11:25:30|463.9|461.5|464.21|461.81|464.37|461.97|463.9|461.5|0
1651058740000|2022-04-27 11:25:40|464.14|461.74|463.9|461.5|464.14|461.74|463.75|461.35|0
1651058750000|2022-04-27 11:25:50|464.06|461.66|464.21|461.81|464.37|461.97|463.9|461.5|0
1651058760000|2022-04-27 11:26:00|464.06|461.66|464.68|462.28|464.68|462.28|464.06|461.66|0
1651058770000|2022-04-27 11:26:10|464.53|462.13|464.84|462.44|464.84|462.44|464.53|462.13|0
1651058780000|2022-04-27 11:26:20|464.99|462.59|465.62|463.22|465.78|463.38|464.99|462.59|0
1651058790000|2022-04-27 11:26:30|465.46|463.06|465.46|463.06|465.46|463.06|465.46|463.06|0
1651058800000|2022-04-27 11:26:40|465.62|463.22|465.78|463.38|465.78|463.38|465.62|463.22|0
1651058810000|2022-04-27 11:26:50|465.46|463.06|465.62|463.22|465.62|463.22|465.23|462.83|0
1651058820000|2022-04-27 11:27:00|466.09|463.69|466.09|463.69|466.09|463.69|465.93|463.53|0
1651058830000|2022-04-27 11:27:10|465.93|463.53|465.31|462.91|465.93|463.53|465.31|462.91|0
1651058840000|2022-04-27 11:27:20|465.46|463.06|464.84|462.44|465.46|463.06|464.84|462.44|0
1651058850000|2022-04-27 11:27:30|464.68|462.28|464.84|462.44|465.23|462.83|464.68|462.28|0
1651058860000|2022-04-27 11:27:40|465.15|462.75|464.84|462.44|465.15|462.75|464.84|462.44|0
1651058870000|2022-04-27 11:27:50|464.68|462.28|464.37|461.97|464.68|462.28|464.37|461.97|0
1651058880000|2022-04-27 11:28:00|464.53|462.13|464.84|462.44|464.99|462.59|464.53|462.13|0
1651058890000|2022-04-27 11:28:10|464.53|462.13|464.84|462.44|464.84|462.44|464.53|462.13|0
1651058900000|2022-04-27 11:28:20|464.92|462.52|464.92|462.52|464.92|462.52|464.84|462.44|0
1651058910000|2022-04-27 11:28:30|464.84|462.44|464.68|462.28|464.99|462.59|464.68|462.28|0
1651058920000|2022-04-27 11:28:40|464.84|462.44|465.15|462.75|465.15|462.75|464.84|462.44|0
1651058930000|2022-04-27 11:28:50|465.07|462.67|465.07|462.67|465.15|462.75|465.07|462.67|0
1651058940000|2022-04-27 11:29:00|465.39|462.99|465.93|463.53|465.93|463.53|465.39|462.99|0
1651058950000|2022-04-27 11:29:10|465.7|463.3|466.25|463.85|466.25|463.85|465.7|463.3|0
1651058960000|2022-04-27 11:29:20|466.09|463.69|465.78|463.38|466.09|463.69|465.78|463.38|0
1651058970000|2022-04-27 11:29:30|465.62|463.22|465.93|463.53|465.93|463.53|465.62|463.22|0
1651058980000|2022-04-27 11:29:40|466.09|463.69|466.09|463.69|466.09|463.69|466.09|463.69|0
1651058990000|2022-04-27 11:29:50|465.93|463.53|466.4|464|466.4|464|465.93|463.53|0
1651059000000|2022-04-27 11:30:00|466.87|464.47|466.24|463.84|466.87|464.47|466.24|463.84|0
1651059010000|2022-04-27 11:30:10|466.56|464.16|466.56|464.16|466.56|464.16|466.09|463.69|0
1651059020000|2022-04-27 11:30:20|466.64|464.24|466.48|464.08|466.71|464.31|466.48|464.08|0
1651059030000|2022-04-27 11:30:30|467.66|465.26|467.66|465.26|467.66|465.26|467.5|465.1|0
1651059040000|2022-04-27 11:30:40|466.87|464.47|464.38|461.98|466.87|464.47|463.49|461.09|0
1651059050000|2022-04-27 11:30:50|464.06|461.66|463.91|461.51|464.06|461.66|463.75|461.35|0
1651059060000|2022-04-27 11:31:00|465.33|462.93|465.02|462.62|465.65|463.25|465.02|462.62|0
1651059070000|2022-04-27 11:31:10|464.87|462.47|464.63|462.23|464.87|462.47|464.63|462.23|0
1651059080000|2022-04-27 11:31:20|464.71|462.31|464.87|462.47|465.02|462.62|464.71|462.31|0
1651059090000|2022-04-27 11:31:30|464.71|462.31|464.79|462.39|464.79|462.39|464.71|462.31|0
1651059100000|2022-04-27 11:31:40|464.71|462.31|465.33|462.93|465.33|462.93|464.71|462.31|0
1651059110000|2022-04-27 11:31:50|465.65|463.25|465.49|463.09|465.65|463.25|465.49|463.09|0
1651059120000|2022-04-27 11:32:00|465.57|463.17|465.49|463.09|465.96|463.56|465.49|463.09|0
1651059130000|2022-04-27 11:32:10|465.33|462.93|465.96|463.56|465.96|463.56|465.33|462.93|0
1651059140000|2022-04-27 11:32:20|465.8|463.4|465.8|463.4|465.8|463.4|465.65|463.25|0
1651059150000|2022-04-27 11:32:30|465.65|463.25|465.33|462.93|465.65|463.25|465.33|462.93|0
1651059160000|2022-04-27 11:32:40|465.18|462.78|465.49|463.09|465.49|463.09|465.18|462.78|0
1651059170000|2022-04-27 11:32:50|465.65|463.25|465.96|463.56|465.96|463.56|465.65|463.25|0
1651059180000|2022-04-27 11:33:00|466.12|463.72|466.04|463.64|466.43|464.03|466.04|463.64|0
1651059190000|2022-04-27 11:33:10|465.8|463.4|465.96|463.56|466.2|463.8|465.8|463.4|0
1651059200000|2022-04-27 11:33:20|465.8|463.4|466.12|463.72|466.12|463.72|465.73|463.33|0
1651059210000|2022-04-27 11:33:30|466.04|463.64|466.27|463.87|466.27|463.87|466.04|463.64|0
1651059220000|2022-04-27 11:33:40|466.35|463.95|465.73|463.33|466.35|463.95|465.73|463.33|0
1651059230000|2022-04-27 11:33:50|465.33|462.93|465.65|463.25|465.65|463.25|465.18|462.78|0
1651059240000|2022-04-27 11:34:00|465.18|462.78|465.18|462.78|465.18|462.78|465.18|462.78|0
1651059250000|2022-04-27 11:34:10|464.86|462.46|464.71|462.31|464.86|462.46|464.71|462.31|0
1651059260000|2022-04-27 11:34:20|464.55|462.15|464.55|462.15|464.55|462.15|464.4|462|0
1651059270000|2022-04-27 11:34:30|464.71|462.31|464.71|462.31|465.02|462.62|464.71|462.31|0
1651059280000|2022-04-27 11:34:40|464.79|462.39|464.86|462.46|465.02|462.62|464.55|462.15|0
1651059290000|2022-04-27 11:34:50|465.02|462.62|465.49|463.09|465.49|463.09|465.02|462.62|0
1651059300000|2022-04-27 11:35:00|465.02|462.62|464.95|462.55|465.02|462.62|464.71|462.31|0
1651059310000|2022-04-27 11:35:10|464.86|462.46|464.24|461.84|464.86|462.46|464.24|461.84|0
1651059320000|2022-04-27 11:35:20|464.16|461.76|463.93|461.53|464.24|461.84|463.93|461.53|0
1651059330000|2022-04-27 11:35:30|464.39|461.99|464.39|461.99|464.55|462.15|464.32|461.92|0
1651059340000|2022-04-27 11:35:40|464.55|462.15|464.86|462.46|464.86|462.46|464.48|462.08|0
1651059350000|2022-04-27 11:35:50|465.33|462.93|464.94|462.54|465.33|462.93|464.94|462.54|0
1651059360000|2022-04-27 11:36:00|464.08|461.68|464.71|462.31|464.71|462.31|464.08|461.68|0
1651059370000|2022-04-27 11:36:10|464.55|462.15|464.24|461.84|464.55|462.15|464.24|461.84|0
1651059380000|2022-04-27 11:36:20|464.16|461.76|464.86|462.46|464.86|462.46|464.16|461.76|0
1651059390000|2022-04-27 11:36:30|464.79|462.39|464.55|462.15|464.79|462.39|464.55|462.15|0
1651059400000|2022-04-27 11:36:40|464.79|462.39|466.14|463.74|466.14|463.74|464.79|462.39|0
1651059410000|2022-04-27 11:36:50|466.53|464.13|466.76|464.36|466.84|464.44|466.53|464.13|0
1651059420000|2022-04-27 11:37:00|466.61|464.21|465.67|463.27|466.61|464.21|465.67|463.27|0
1651059430000|2022-04-27 11:37:10|465.59|463.19|465.51|463.11|465.59|463.19|465.51|463.11|0
1651059440000|2022-04-27 11:37:20|465.59|463.19|465.67|463.27|465.82|463.42|465.59|463.19|0
1651059450000|2022-04-27 11:37:30|465.59|463.19|465.67|463.27|465.82|463.42|465.59|463.19|0
1651059470000|2022-04-27 11:37:50|465.75|463.35|465.91|463.51|465.91|463.51|465.67|463.27|0
1651059480000|2022-04-27 11:38:00|465.98|463.58|466.45|464.05|466.45|464.05|465.98|463.58|0
1651059490000|2022-04-27 11:38:10|466.29|463.89|466.14|463.74|466.29|463.89|466.14|463.74|0
1651059500000|2022-04-27 11:38:20|466.22|463.82|466.29|463.89|466.37|463.97|466.22|463.82|0
1651059510000|2022-04-27 11:38:30|466.14|463.74|466.22|463.82|466.22|463.82|466.14|463.74|0
1651059520000|2022-04-27 11:38:40|466.37|463.97|466.76|464.36|466.76|464.36|466.37|463.97|0
1651059530000|2022-04-27 11:38:50|467|464.6|467.07|464.67|467.07|464.67|467|464.6|0
1651059540000|2022-04-27 11:39:00|467.23|464.83|467.23|464.83|467.23|464.83|467.15|464.75|0
1651059550000|2022-04-27 11:39:10|467.07|464.67|466.6|464.2|467.07|464.67|466.6|464.2|0
1651059560000|2022-04-27 11:39:20|466.76|464.36|466.22|463.82|466.76|464.36|466.22|463.82|0
1651059570000|2022-04-27 11:39:30|465.98|463.58|465.98|463.58|465.98|463.58|465.82|463.42|0
1651059580000|2022-04-27 11:39:40|465.82|463.42|466.14|463.74|466.14|463.74|465.82|463.42|0
1651059590000|2022-04-27 11:39:50|465.98|463.58|466.14|463.74|466.14|463.74|465.98|463.58|0
1651059600000|2022-04-27 11:40:00|465.9|463.5|465.67|463.27|465.9|463.5|465.67|463.27|0
1651059610000|2022-04-27 11:40:10|465.59|463.19|466.14|463.74|466.45|464.05|465.59|463.19|0
1651059620000|2022-04-27 11:40:20|466.06|463.66|465.82|463.42|466.06|463.66|465.82|463.42|0
1651059640000|2022-04-27 11:40:40|465.67|463.27|464.89|462.49|465.67|463.27|464.89|462.49|0
1651059650000|2022-04-27 11:40:50|464.73|462.33|464.89|462.49|464.89|462.49|464.73|462.33|0
1651059660000|2022-04-27 11:41:00|464.73|462.33|464.35|461.95|464.73|462.33|464.35|461.95|0
1651059670000|2022-04-27 11:41:10|464.42|462.02|464.89|462.49|464.89|462.49|464.42|462.02|0
1651059680000|2022-04-27 11:41:20|464.73|462.33|464.89|462.49|464.89|462.49|464.73|462.33|0
1651059690000|2022-04-27 11:41:30|465.12|462.72|464.73|462.33|465.12|462.72|464.73|462.33|0
1651059700000|2022-04-27 11:41:40|464.42|462.02|464.66|462.26|464.66|462.26|464.42|462.02|0
1651059710000|2022-04-27 11:41:50|464.89|462.49|464.42|462.02|464.89|462.49|464.42|462.02|0
1651059720000|2022-04-27 11:42:00|464.58|462.18|464.11|461.71|464.58|462.18|464.11|461.71|0
1651059730000|2022-04-27 11:42:10|464.42|462.02|464.11|461.71|464.42|462.02|464.11|461.71|0
1651059740000|2022-04-27 11:42:20|464.26|461.86|464.42|462.02|464.42|462.02|464.26|461.86|0
1651059750000|2022-04-27 11:42:30|464.58|462.18|464.42|462.02|464.58|462.18|464.42|462.02|0
1651059760000|2022-04-27 11:42:40|464.73|462.33|464.89|462.49|464.89|462.49|464.73|462.33|0
1651059770000|2022-04-27 11:42:50|465.04|462.64|465.04|462.64|465.04|462.64|464.89|462.49|0
1651059780000|2022-04-27 11:43:00|465.12|462.72|465.35|462.95|465.35|462.95|465.04|462.64|0
1651059790000|2022-04-27 11:43:10|465.28|462.88|465.2|462.8|465.35|462.95|465.04|462.64|0
1651059800000|2022-04-27 11:43:20|465.12|462.72|464.89|462.49|465.2|462.8|464.89|462.49|0
1651059810000|2022-04-27 11:43:30|464.73|462.33|464.73|462.33|464.73|462.33|464.73|462.33|0
1651059820000|2022-04-27 11:43:40|464.66|462.26|464.66|462.26|464.73|462.33|464.66|462.26|0
1651059830000|2022-04-27 11:43:50|464.73|462.33|464.57|462.17|464.73|462.33|464.57|462.17|0
1651059840000|2022-04-27 11:44:00|464.42|462.02|464.11|461.71|464.42|462.02|464.11|461.71|0
1651059850000|2022-04-27 11:44:10|463.72|461.32|463.95|461.55|463.95|461.55|463.72|461.32|0
1651059860000|2022-04-27 11:44:20|464.11|461.71|464.19|461.79|464.26|461.86|464.11|461.71|0
1651059870000|2022-04-27 11:44:30|464.57|462.17|464.57|462.17|464.73|462.33|464.57|462.17|0
1651059880000|2022-04-27 11:44:40|464.42|462.02|464.11|461.71|464.42|462.02|464.11|461.71|0
1651059890000|2022-04-27 11:44:50|464.26|461.86|464.42|462.02|464.57|462.17|464.26|461.86|0
1651059900000|2022-04-27 11:45:00|464.57|462.17|464.11|461.71|464.57|462.17|464.11|461.71|0
1651059910000|2022-04-27 11:45:10|463.95|461.55|463.8|461.4|463.95|461.55|463.8|461.4|0
1651059920000|2022-04-27 11:45:20|463.88|461.48|463.64|461.24|463.88|461.48|463.64|461.24|0
1651059930000|2022-04-27 11:45:30|463.41|461.01|463.41|461.01|463.48|461.08|463.33|460.93|0
1651059940000|2022-04-27 11:45:40|463.33|460.93|462.79|460.39|463.33|460.93|462.79|460.39|0
1651059950000|2022-04-27 11:45:50|462.86|460.46|462.4|460|462.86|460.46|462.4|460|0
1651059960000|2022-04-27 11:46:00|462.55|460.15|462.4|460|462.55|460.15|462.4|460|0
1651059970000|2022-04-27 11:46:10|462.48|460.08|462.4|460|462.48|460.08|462.4|460|0
1651059980000|2022-04-27 11:46:20|462.55|460.15|462.55|460.15|462.55|460.15|462.55|460.15|0
1651059990000|2022-04-27 11:46:30|462.4|460|462.4|460|462.4|460|462.4|460|0
1651060000000|2022-04-27 11:46:40|462.48|460.08|462.71|460.31|462.71|460.31|462.48|460.08|0
1651060010000|2022-04-27 11:46:50|462.79|460.39|462.86|460.46|462.86|460.46|462.79|460.39|0
1651060020000|2022-04-27 11:47:00|462.94|460.54|462.55|460.15|462.94|460.54|462.55|460.15|0
1651060030000|2022-04-27 11:47:10|462.08|459.68|462.08|459.68|462.24|459.84|462.08|459.68|0
1651060040000|2022-04-27 11:47:20|462.24|459.84|462.08|459.68|462.24|459.84|462.08|459.68|0
1651060050000|2022-04-27 11:47:30|461.93|459.53|461.93|459.53|461.93|459.53|461.62|459.22|0
1651060060000|2022-04-27 11:47:40|461.77|459.37|461.77|459.37|461.77|459.37|461.62|459.22|0
1651060070000|2022-04-27 11:47:50|461.93|459.53|461.93|459.53|461.93|459.53|461.93|459.53|0
1651060080000|2022-04-27 11:48:00|461.85|459.45|461.77|459.37|462.01|459.61|461.77|459.37|0
1651060090000|2022-04-27 11:48:10|461.7|459.3|461.62|459.22|461.7|459.3|461.62|459.22|0
1651060100000|2022-04-27 11:48:20|461.77|459.37|461.62|459.22|461.77|459.37|461.62|459.22|0
1651060110000|2022-04-27 11:48:30|461.7|459.3|461.93|459.53|461.93|459.53|461.7|459.3|0
1651060120000|2022-04-27 11:48:40|462.08|459.68|462.08|459.68|462.08|459.68|461.93|459.53|0
1651060130000|2022-04-27 11:48:50|461.93|459.53|462.24|459.84|462.24|459.84|461.93|459.53|0
1651060140000|2022-04-27 11:49:00|462.39|459.99|462.86|460.46|462.86|460.46|462.39|459.99|0
1651060150000|2022-04-27 11:49:10|463.02|460.62|463.02|460.62|463.02|460.62|462.86|460.46|0
1651060160000|2022-04-27 11:49:20|463.17|460.77|463.48|461.08|463.48|461.08|463.17|460.77|0
1651060170000|2022-04-27 11:49:30|463.64|461.24|463.64|461.24|463.79|461.39|463.48|461.08|0
1651060180000|2022-04-27 11:49:40|463.48|461.08|463.48|461.08|463.64|461.24|463.33|460.93|0
1651060190000|2022-04-27 11:49:50|463.02|460.62|462.55|460.15|463.02|460.62|462.55|460.15|0
1651060200000|2022-04-27 11:50:00|462.63|460.23|462.55|460.15|462.7|460.3|462.55|460.15|0
1651060210000|2022-04-27 11:50:10|462.47|460.07|462.7|460.3|462.7|460.3|462.39|459.99|0
1651060220000|2022-04-27 11:50:20|463.25|460.85|463.33|460.93|463.33|460.93|463.25|460.85|0
1651060230000|2022-04-27 11:50:30|463.17|460.77|463.17|460.77|463.17|460.77|463.02|460.62|0
1651060240000|2022-04-27 11:50:40|463.79|461.39|464.03|461.63|464.03|461.63|463.79|461.39|0
1651060250000|2022-04-27 11:50:50|464.26|461.86|463.95|461.55|464.42|462.02|463.95|461.55|0
1651060260000|2022-04-27 11:51:00|463.79|461.39|463.87|461.47|463.87|461.47|463.79|461.39|0
1651060270000|2022-04-27 11:51:10|463.95|461.55|463.95|461.55|463.95|461.55|463.79|461.39|0
1651060280000|2022-04-27 11:51:20|463.79|461.39|463.79|461.39|463.87|461.47|463.79|461.39|0
1651060290000|2022-04-27 11:51:30|463.95|461.55|463.87|461.47|463.95|461.55|463.87|461.47|0
1651060300000|2022-04-27 11:51:40|464.26|461.86|464.57|462.17|464.73|462.33|464.26|461.86|0
1651060310000|2022-04-27 11:51:50|464.73|462.33|465.04|462.64|465.04|462.64|464.73|462.33|0
1651060320000|2022-04-27 11:52:00|464.57|462.17|464.65|462.25|464.65|462.25|464.57|462.17|0
1651060330000|2022-04-27 11:52:10|464.88|462.48|464.88|462.48|464.88|462.48|464.73|462.33|0
1651060340000|2022-04-27 11:52:20|464.81|462.41|464.73|462.33|464.88|462.48|464.73|462.33|0
1651060350000|2022-04-27 11:52:30|464.81|462.41|464.42|462.02|464.81|462.41|464.42|462.02|0
1651060360000|2022-04-27 11:52:40|464.26|461.86|464.26|461.86|464.42|462.02|464.26|461.86|0
1651060370000|2022-04-27 11:52:50|464.42|462.02|464.26|461.86|464.42|462.02|464.18|461.78|0
1651060380000|2022-04-27 11:53:00|464.57|462.17|464.73|462.33|464.73|462.33|464.57|462.17|0
1651060390000|2022-04-27 11:53:10|464.57|462.17|464.41|462.01|464.57|462.17|464.41|462.01|0
1651060400000|2022-04-27 11:53:20|464.5|462.1|464.81|462.41|464.81|462.41|464.5|462.1|0
1651060410000|2022-04-27 11:53:30|464.73|462.33|464.41|462.01|464.73|462.33|464.41|462.01|0
1651060420000|2022-04-27 11:53:40|464.57|462.17|464.57|462.17|464.57|462.17|464.57|462.17|0
1651060430000|2022-04-27 11:53:50|465.04|462.64|465.12|462.72|465.12|462.72|465.04|462.64|0
1651060440000|2022-04-27 11:54:00|465.04|462.64|464.73|462.33|465.04|462.64|464.73|462.33|0
1651060450000|2022-04-27 11:54:10|464.81|462.41|464.57|462.17|464.81|462.41|464.57|462.17|0
1651060460000|2022-04-27 11:54:20|464.81|462.41|465.04|462.64|465.12|462.72|464.81|462.41|0
1651060470000|2022-04-27 11:54:30|464.96|462.56|464.73|462.33|464.96|462.56|464.73|462.33|0
1651060480000|2022-04-27 11:54:40|465.04|462.64|464.73|462.33|465.19|462.79|464.65|462.25|0
1651060490000|2022-04-27 11:54:50|464.65|462.25|465.04|462.64|465.04|462.64|464.65|462.25|0
1651060500000|2022-04-27 11:55:00|464.96|462.56|465.19|462.79|465.19|462.79|464.96|462.56|0
1651060510000|2022-04-27 11:55:10|465.51|463.11|465.66|463.26|465.66|463.26|465.35|462.95|0
1651060520000|2022-04-27 11:55:20|465.82|463.42|466.29|463.89|466.29|463.89|465.82|463.42|0
1651060530000|2022-04-27 11:55:30|466.6|464.2|466.6|464.2|466.6|464.2|466.44|464.04|0
1651060540000|2022-04-27 11:55:40|466.75|464.35|466.75|464.35|466.75|464.35|466.75|464.35|0
1651060550000|2022-04-27 11:55:50|466.91|464.51|466.52|464.12|466.91|464.51|466.52|464.12|0
1651060560000|2022-04-27 11:56:00|465.97|463.57|466.52|464.12|466.52|464.12|465.97|463.57|0
1651060570000|2022-04-27 11:56:10|466.75|464.35|466.52|464.12|466.75|464.35|466.52|464.12|0
1651060580000|2022-04-27 11:56:20|466.37|463.97|465.97|463.57|466.37|463.97|465.97|463.57|0
1651060590000|2022-04-27 11:56:30|465.82|463.42|465.5|463.1|465.9|463.5|465.5|463.1|0
1651060600000|2022-04-27 11:56:40|465.35|462.95|465.04|462.64|465.35|462.95|465.04|462.64|0
1651060610000|2022-04-27 11:56:50|465.19|462.79|465.04|462.64|465.19|462.79|465.04|462.64|0
1651060620000|2022-04-27 11:57:00|465.19|462.79|464.57|462.17|465.19|462.79|464.57|462.17|0
1651060630000|2022-04-27 11:57:10|464.26|461.86|463.32|460.92|464.26|461.86|463.32|460.92|0
1651060640000|2022-04-27 11:57:20|463.87|461.47|463.63|461.23|463.87|461.47|463.63|461.23|0
1651060650000|2022-04-27 11:57:30|463.79|461.39|463.95|461.55|464.03|461.63|463.79|461.39|0
1651060660000|2022-04-27 11:57:40|463.79|461.39|463.87|461.47|463.87|461.47|463.63|461.23|0
1651060670000|2022-04-27 11:57:50|463.95|461.55|464.1|461.7|464.18|461.78|463.95|461.55|0
1651060680000|2022-04-27 11:58:00|464.18|461.78|464.65|462.25|464.65|462.25|464.18|461.78|0
1651060690000|2022-04-27 11:58:10|464.88|462.48|465.5|463.1|465.5|463.1|464.88|462.48|0
1651060700000|2022-04-27 11:58:20|465.66|463.26|466.44|464.04|466.44|464.04|465.66|463.26|0
1651060710000|2022-04-27 11:58:30|466.6|464.2|466.75|464.35|466.75|464.35|466.52|464.12|0
1651060720000|2022-04-27 11:58:40|466.83|464.43|466.99|464.59|466.99|464.59|466.83|464.43|0
1651060730000|2022-04-27 11:58:50|467.22|464.82|467.38|464.98|467.38|464.98|467.22|464.82|0
1651060740000|2022-04-27 11:59:00|467.3|464.9|466.75|464.35|467.3|464.9|466.75|464.35|0
1651060750000|2022-04-27 11:59:10|466.91|464.51|467.62|465.22|467.62|465.22|466.91|464.51|0
1651060760000|2022-04-27 11:59:20|467.69|465.29|467.38|464.98|467.69|465.29|467.38|464.98|0
1651060770000|2022-04-27 11:59:30|467.22|464.82|467.38|464.98|467.38|464.98|467.22|464.82|0
1651060780000|2022-04-27 11:59:40|467.07|464.67|466.91|464.51|467.07|464.67|466.75|464.35|0
1651060790000|2022-04-27 11:59:50|466.6|464.2|465.5|463.1|466.6|464.2|465.5|463.1|0
1651060800000|2022-04-27 12:00:00|465.66|463.26|464.65|462.25|465.66|463.26|464.65|462.25|0
1651060810000|2022-04-27 12:00:10|464.88|462.48|465.19|462.79|465.35|462.95|464.88|462.48|0
1651060820000|2022-04-27 12:00:20|465.58|463.18|465.97|463.57|466.44|464.04|465.58|463.18|0
1651060830000|2022-04-27 12:00:30|466.13|463.73|466.13|463.73|466.13|463.73|465.97|463.57|0
1651060840000|2022-04-27 12:00:40|465.82|463.42|466.13|463.73|466.13|463.73|465.82|463.42|0
1651060850000|2022-04-27 12:00:50|465.97|463.57|466.28|463.88|466.28|463.88|465.97|463.57|0
1651060860000|2022-04-27 12:01:00|466.44|464.04|466.44|464.04|466.44|464.04|465.97|463.57|0
1651060870000|2022-04-27 12:01:10|466.6|464.2|465.27|462.87|466.6|464.2|465.27|462.87|0
1651060880000|2022-04-27 12:01:20|465.5|463.1|465.19|462.79|465.66|463.26|465.19|462.79|0
1651060890000|2022-04-27 12:01:30|465.03|462.63|464.88|462.48|465.03|462.63|464.72|462.32|0
1651060900000|2022-04-27 12:01:40|464.72|462.32|465.03|462.63|465.03|462.63|464.72|462.32|0
1651060910000|2022-04-27 12:01:50|465.19|462.79|465.03|462.63|465.35|462.95|465.03|462.63|0
1651060920000|2022-04-27 12:02:00|464.8|462.4|464.57|462.17|464.8|462.4|464.41|462.01|0
1651060930000|2022-04-27 12:02:10|464.41|462.01|463.79|461.39|464.41|462.01|463.79|461.39|0
1651060940000|2022-04-27 12:02:20|463.63|461.23|463.94|461.54|463.94|461.54|463.63|461.23|0
1651060950000|2022-04-27 12:02:30|463.25|460.85|463.17|460.77|463.25|460.85|463.09|460.69|0
1651060960000|2022-04-27 12:02:40|462.39|459.99|463.01|460.61|463.01|460.61|462.39|459.99|0
1651060970000|2022-04-27 12:02:50|463.17|460.77|463.32|460.92|463.4|461|463.17|460.77|0
1651060980000|2022-04-27 12:03:00|463.17|460.77|463.48|461.08|463.48|461.08|463.17|460.77|0
1651060990000|2022-04-27 12:03:10|463.32|460.92|463.56|461.16|463.56|461.16|463.32|460.92|0
1651061000000|2022-04-27 12:03:20|463.94|461.54|463.94|461.54|463.94|461.54|463.94|461.54|0
1651061010000|2022-04-27 12:03:30|464.1|461.7|464.34|461.94|464.34|461.94|464.1|461.7|0
1651061020000|2022-04-27 12:03:40|464.41|462.01|464.25|461.85|464.41|462.01|464.25|461.85|0
1651061030000|2022-04-27 12:03:50|463.94|461.54|464.02|461.62|464.02|461.62|463.79|461.39|0
1651061040000|2022-04-27 12:04:00|463.94|461.54|463.32|460.92|463.94|461.54|463.32|460.92|0
1651061050000|2022-04-27 12:04:10|463.48|461.08|462.85|460.45|463.48|461.08|462.85|460.45|0
1651061060000|2022-04-27 12:04:20|462.7|460.3|462.47|460.07|462.7|460.3|462.39|459.99|0
1651061070000|2022-04-27 12:04:30|462.39|459.99|462.39|459.99|462.39|459.99|462.39|459.99|0
1651061080000|2022-04-27 12:04:40|462.54|460.14|461.61|459.21|462.54|460.14|461.46|459.06|0
1651061090000|2022-04-27 12:04:50|461.3|458.9|461.61|459.21|461.61|459.21|461.3|458.9|0
1651061100000|2022-04-27 12:05:00|461.92|459.52|461.46|459.06|461.92|459.52|461.46|459.06|0
1651061110000|2022-04-27 12:05:10|461.15|458.75|461.38|458.98|461.38|458.98|461.15|458.75|0
1651061120000|2022-04-27 12:05:20|461.46|459.06|461.61|459.21|461.77|459.37|461.46|459.06|0
1651061130000|2022-04-27 12:05:30|461.46|459.06|461.15|458.75|461.46|459.06|461.15|458.75|0
1651061140000|2022-04-27 12:05:40|461.3|458.9|460.33|457.93|461.3|458.9|460.26|457.86|0
1651061150000|2022-04-27 12:05:50|460.18|457.78|462.13|459.73|462.13|459.73|460.18|457.78|0
1651061160000|2022-04-27 12:06:00|462.28|459.88|462.28|459.88|462.44|460.04|462.28|459.88|0
1651061170000|2022-04-27 12:06:10|462.44|460.04|462.44|460.04|462.44|460.04|462.28|459.88|0
1651061180000|2022-04-27 12:06:20|462.75|460.35|463.22|460.82|463.22|460.82|462.75|460.35|0
1651061190000|2022-04-27 12:06:30|463.3|460.9|463.68|461.28|463.68|461.28|463.3|460.9|0
1651061200000|2022-04-27 12:06:40|463.84|461.44|463.53|461.13|463.84|461.44|463.53|461.13|0
1651061210000|2022-04-27 12:06:50|463.68|461.28|464.07|461.67|464.15|461.75|463.53|461.13|0
1651061220000|2022-04-27 12:07:00|463.99|461.59|463.99|461.59|464.3|461.9|463.99|461.59|0
1651061230000|2022-04-27 12:07:10|463.53|461.13|463.53|461.13|463.68|461.28|463.53|461.13|0
1651061240000|2022-04-27 12:07:20|462.9|460.5|462.9|460.5|463.06|460.66|462.9|460.5|0
1651061250000|2022-04-27 12:07:30|462.75|460.35|462.28|459.88|462.75|460.35|462.28|459.88|0
1651061260000|2022-04-27 12:07:40|462.13|459.73|462.9|460.5|462.9|460.5|462.13|459.73|0
1651061270000|2022-04-27 12:07:50|462.83|460.43|462.83|460.43|462.83|460.43|462.59|460.19|0
1651061280000|2022-04-27 12:08:00|462.75|460.35|462.75|460.35|462.9|460.5|462.75|460.35|0
1651061290000|2022-04-27 12:08:10|462.28|459.88|461.66|459.26|462.28|459.88|461.66|459.26|0
1651061300000|2022-04-27 12:08:20|461.82|459.42|461.66|459.26|461.82|459.42|461.59|459.19|0
1651061310000|2022-04-27 12:08:30|461.51|459.11|461.51|459.11|461.51|459.11|461.35|458.95|0
1651061320000|2022-04-27 12:08:40|461.35|458.95|461.66|459.26|461.82|459.42|461.35|458.95|0
1651061330000|2022-04-27 12:08:50|461.51|459.11|461.97|459.57|461.97|459.57|461.51|459.11|0
1651061340000|2022-04-27 12:09:00|461.82|459.42|460.97|458.57|461.82|459.42|460.97|458.57|0
1651061350000|2022-04-27 12:09:10|461.2|458.8|461.2|458.8|461.35|458.95|461.2|458.8|0
1651061360000|2022-04-27 12:09:20|461.66|459.26|461.35|458.95|461.66|459.26|461.35|458.95|0
1651061370000|2022-04-27 12:09:30|461.04|458.64|460.5|458.1|461.04|458.64|460.5|458.1|0
1651061380000|2022-04-27 12:09:40|460.42|458.02|459.96|457.56|460.42|458.02|459.96|457.56|0
1651061390000|2022-04-27 12:09:50|459.65|457.25|459.8|457.4|459.8|457.4|459.65|457.25|0
1651061400000|2022-04-27 12:10:00|459.49|457.09|459.8|457.4|459.8|457.4|459.49|457.09|0
1651061410000|2022-04-27 12:10:10|459.96|457.56|460.42|458.02|460.42|458.02|459.96|457.56|0
1651061420000|2022-04-27 12:10:20|460.35|457.95|460.42|458.02|460.42|458.02|460.11|457.71|0
1651061430000|2022-04-27 12:10:30|460.11|457.71|460.58|458.18|460.58|458.18|460.11|457.71|0
1651061440000|2022-04-27 12:10:40|460.42|458.02|460.35|457.95|460.42|458.02|460.27|457.87|0
1651061450000|2022-04-27 12:10:50|460.27|457.87|460.11|457.71|460.27|457.87|459.96|457.56|0
1651061460000|2022-04-27 12:11:00|460.42|458.02|459.96|457.56|460.42|458.02|459.96|457.56|0
1651061470000|2022-04-27 12:11:10|460.11|457.71|460.42|458.02|460.42|458.02|460.11|457.71|0
1651061480000|2022-04-27 12:11:20|460.57|458.17|459.8|457.4|460.57|458.17|459.8|457.4|0
1651061490000|2022-04-27 12:11:30|459.88|457.48|459.96|457.56|459.96|457.56|459.88|457.48|0
1651061500000|2022-04-27 12:11:40|459.57|457.17|459.65|457.25|459.65|457.25|459.57|457.17|0
1651061510000|2022-04-27 12:11:50|459.8|457.4|459.65|457.25|459.8|457.4|459.65|457.25|0
1651061520000|2022-04-27 12:12:00|459.57|457.17|459.26|456.86|459.65|457.25|459.26|456.86|0
1651061530000|2022-04-27 12:12:10|459.73|457.33|459.34|456.94|459.8|457.4|459.34|456.94|0
1651061540000|2022-04-27 12:12:20|459.49|457.09|459.65|457.25|459.65|457.25|459.49|457.09|0
1651061550000|2022-04-27 12:12:30|459.95|457.55|460.11|457.71|460.11|457.71|459.95|457.55|0
1651061560000|2022-04-27 12:12:40|459.95|457.55|459.57|457.17|459.95|457.55|459.57|457.17|0
1651061570000|2022-04-27 12:12:50|459.65|457.25|459.73|457.33|459.95|457.55|459.65|457.25|0
1651061580000|2022-04-27 12:13:00|459.65|457.25|460.11|457.71|460.42|458.02|459.65|457.25|0
1651061590000|2022-04-27 12:13:10|460.42|458.02|460.57|458.17|460.73|458.33|460.42|458.02|0
1651061600000|2022-04-27 12:13:20|460.88|458.48|461.19|458.79|461.19|458.79|460.73|458.33|0
1651061610000|2022-04-27 12:13:30|460.88|458.48|460.42|458.02|460.88|458.48|460.42|458.02|0
1651061620000|2022-04-27 12:13:40|460.57|458.17|460.57|458.17|460.57|458.17|460.57|458.17|0
1651061630000|2022-04-27 12:13:50|460.42|458.02|460.42|458.02|460.42|458.02|460.26|457.86|0
1651061640000|2022-04-27 12:14:00|460.57|458.17|460.26|457.86|460.73|458.33|460.26|457.86|0
1651061650000|2022-04-27 12:14:10|460.34|457.94|459.64|457.24|460.34|457.94|459.64|457.24|0
1651061660000|2022-04-27 12:14:20|459.88|457.48|459.49|457.09|459.88|457.48|459.49|457.09|0
1651061670000|2022-04-27 12:14:30|459.18|456.78|459.49|457.09|459.64|457.24|459.18|456.78|0
1651061680000|2022-04-27 12:14:40|459.72|457.32|459.95|457.55|459.95|457.55|459.72|457.32|0
1651061690000|2022-04-27 12:14:50|459.64|457.24|459.8|457.4|459.8|457.4|459.64|457.24|0
1651061700000|2022-04-27 12:15:00|459.64|457.24|460.96|458.56|460.96|458.56|459.64|457.24|0
1651061710000|2022-04-27 12:15:10|460.57|458.17|460.42|458.02|460.57|458.17|460.42|458.02|0
1651061720000|2022-04-27 12:15:20|460.26|457.86|460.26|457.86|460.5|458.1|460.26|457.86|0
1651061730000|2022-04-27 12:15:30|460.11|457.71|460.34|457.94|460.42|458.02|459.95|457.55|0
1651061740000|2022-04-27 12:15:40|460.19|457.79|460.26|457.86|460.26|457.86|460.19|457.79|0
1651061750000|2022-04-27 12:15:50|460.42|458.02|460.42|458.02|460.42|458.02|460.26|457.86|0
1651061760000|2022-04-27 12:16:00|460.26|457.86|460.73|458.33|460.73|458.33|460.11|457.71|0
1651061770000|2022-04-27 12:16:10|460.88|458.48|460.42|458.02|460.88|458.48|460.42|458.02|0
1651061780000|2022-04-27 12:16:20|460.26|457.86|461.12|458.72|461.12|458.72|460.26|457.86|0
1651061790000|2022-04-27 12:16:30|461.19|458.79|461.35|458.95|461.35|458.95|461.19|458.79|0
1651061800000|2022-04-27 12:16:40|461.19|458.79|461.04|458.64|461.35|458.95|461.04|458.64|0
1651061810000|2022-04-27 12:16:50|460.88|458.48|461.12|458.72|461.12|458.72|460.88|458.48|0
1651061820000|2022-04-27 12:17:00|460.73|458.33|460.42|458.02|460.73|458.33|460.42|458.02|0
1651061830000|2022-04-27 12:17:10|460.5|458.1|460.81|458.41|460.81|458.41|460.42|458.02|0
1651061840000|2022-04-27 12:17:20|461.12|458.72|461.04|458.64|461.19|458.79|461.04|458.64|0
1651061850000|2022-04-27 12:17:30|460.88|458.48|461.19|458.79|461.19|458.79|460.88|458.48|0
1651061860000|2022-04-27 12:17:40|461.35|458.95|461.81|459.41|461.81|459.41|461.19|458.79|0
1651061870000|2022-04-27 12:17:50|461.66|459.26|462.28|459.88|462.28|459.88|461.66|459.26|0
1651061880000|2022-04-27 12:18:00|462.12|459.72|462.43|460.03|462.43|460.03|462.12|459.72|0
1651061890000|2022-04-27 12:18:10|462.28|459.88|462.43|460.03|462.43|460.03|462.28|459.88|0
1651061900000|2022-04-27 12:18:20|462.36|459.96|462.98|460.58|463.06|460.66|462.36|459.96|0
1651061910000|2022-04-27 12:18:30|463.21|460.81|463.06|460.66|463.21|460.81|463.06|460.66|0
1651061920000|2022-04-27 12:18:40|463.21|460.81|463.06|460.66|463.21|460.81|462.9|460.5|0
1651061930000|2022-04-27 12:18:50|462.98|460.58|463.21|460.81|463.37|460.97|462.98|460.58|0
1651061940000|2022-04-27 12:19:00|463.14|460.74|463.21|460.81|463.21|460.81|463.14|460.74|0
1651061950000|2022-04-27 12:19:10|462.9|460.5|462.9|460.5|462.9|460.5|462.9|460.5|0
1651061960000|2022-04-27 12:19:20|462.59|460.19|462.43|460.03|462.59|460.19|462.43|460.03|0
1651061970000|2022-04-27 12:19:30|462.74|460.34|462.74|460.34|462.74|460.34|462.74|460.34|0
1651061980000|2022-04-27 12:19:40|462.82|460.42|462.74|460.34|463.05|460.65|462.74|460.34|0
1651061990000|2022-04-27 12:19:50|462.59|460.19|463.21|460.81|463.21|460.81|462.59|460.19|0
1651062000000|2022-04-27 12:20:00|463.37|460.97|462.59|460.19|463.37|460.97|462.59|460.19|0
1651062010000|2022-04-27 12:20:10|462.43|460.03|462.98|460.58|462.98|460.58|462.43|460.03|0
1651062020000|2022-04-27 12:20:20|463.05|460.65|463.37|460.97|463.52|461.12|463.05|460.65|0
1651062030000|2022-04-27 12:20:30|462.9|460.5|462.74|460.34|463.21|460.81|462.74|460.34|0
1651062040000|2022-04-27 12:20:40|463.83|461.43|464.14|461.74|464.3|461.9|463.83|461.43|0
1651062050000|2022-04-27 12:20:50|463.99|461.59|464.14|461.74|464.14|461.74|463.83|461.43|0
1651062060000|2022-04-27 12:21:00|464.22|461.82|464.3|461.9|464.3|461.9|463.99|461.59|0
1651062070000|2022-04-27 12:21:10|464.45|462.05|464.07|461.67|464.45|462.05|464.07|461.67|0
1651062080000|2022-04-27 12:21:20|464.22|461.82|464.45|462.05|464.45|462.05|464.22|461.82|0
1651062090000|2022-04-27 12:21:30|464.3|461.9|464.3|461.9|464.3|461.9|464.14|461.74|0
1651062100000|2022-04-27 12:21:40|463.99|461.59|463.99|461.59|464.14|461.74|463.83|461.43|0
1651062110000|2022-04-27 12:21:50|463.83|461.43|463.83|461.43|463.99|461.59|463.83|461.43|0
1651062120000|2022-04-27 12:22:00|463.68|461.28|463.99|461.59|463.99|461.59|463.68|461.28|0
1651062130000|2022-04-27 12:22:10|463.91|461.51|463.68|461.28|463.91|461.51|463.68|461.28|0
1651062140000|2022-04-27 12:22:20|463.83|461.43|463.99|461.59|463.99|461.59|463.83|461.43|0
1651062150000|2022-04-27 12:22:30|464.45|462.05|464.3|461.9|464.45|462.05|464.3|461.9|0
1651062160000|2022-04-27 12:22:40|463.83|461.43|463.99|461.59|463.99|461.59|463.83|461.43|0
1651062170000|2022-04-27 12:22:50|463.83|461.43|463.68|461.28|463.83|461.43|463.68|461.28|0
1651062180000|2022-04-27 12:23:00|464.14|461.74|464.61|462.21|464.61|462.21|463.99|461.59|0
1651062190000|2022-04-27 12:23:10|464.45|462.05|464.53|462.13|464.53|462.13|464.45|462.05|0
1651062200000|2022-04-27 12:23:20|464.61|462.21|464.85|462.45|464.85|462.45|464.45|462.05|0
1651062210000|2022-04-27 12:23:30|464.77|462.37|465.23|462.83|465.23|462.83|464.77|462.37|0
1651062220000|2022-04-27 12:23:40|465.39|462.99|465.54|463.14|465.54|463.14|465.39|462.99|0
1651062230000|2022-04-27 12:23:50|465.86|463.46|466.01|463.61|466.01|463.61|465.86|463.46|0
1651062240000|2022-04-27 12:24:00|465.86|463.46|465.94|463.54|465.94|463.54|465.7|463.3|0
1651062250000|2022-04-27 12:24:10|466.09|463.69|466.01|463.61|466.09|463.69|465.7|463.3|0
1651062260000|2022-04-27 12:24:20|466.17|463.77|466.41|464.01|466.41|464.01|466.01|463.61|0
1651062270000|2022-04-27 12:24:30|466.33|463.93|466.01|463.61|466.41|464.01|466.01|463.61|0
1651062280000|2022-04-27 12:24:40|465.7|463.3|465.54|463.14|465.7|463.3|465.54|463.14|0
1651062300000|2022-04-27 12:25:00|466.32|463.92|466.01|463.61|466.48|464.08|466.01|463.61|0
1651062310000|2022-04-27 12:25:10|466.17|463.77|466.17|463.77|466.17|463.77|466.17|463.77|0
1651062320000|2022-04-27 12:25:20|466.01|463.61|466.48|464.08|466.48|464.08|466.01|463.61|0
1651062330000|2022-04-27 12:25:30|466.41|464.01|466.64|464.24|466.64|464.24|466.41|464.01|0
1651062340000|2022-04-27 12:25:40|466.48|464.08|466.87|464.47|466.95|464.55|466.48|464.08|0
1651062350000|2022-04-27 12:25:50|466.79|464.39|466.64|464.24|466.79|464.39|466.64|464.24|0
1651062360000|2022-04-27 12:26:00|466.41|464.01|466.32|463.92|466.41|464.01|466.17|463.77|0
1651062370000|2022-04-27 12:26:10|466.17|463.77|466.32|463.92|466.32|463.92|466.17|463.77|0
1651062380000|2022-04-27 12:26:20|466.48|464.08|466.64|464.24|466.79|464.39|466.48|464.08|0
1651062390000|2022-04-27 12:26:30|466.48|464.08|466.64|464.24|466.64|464.24|466.48|464.08|0
1651062400000|2022-04-27 12:26:40|466.79|464.39|466.32|463.92|466.79|464.39|466.32|463.92|0
1651062410000|2022-04-27 12:26:50|466.56|464.16|466.32|463.92|466.64|464.24|466.32|463.92|0
1651062420000|2022-04-27 12:27:00|465.32|462.92|466.51|464.11|466.51|464.11|465.24|462.84|0
1651062430000|2022-04-27 12:27:10|466.03|463.63|466.5|464.1|466.5|464.1|466.03|463.63|0
1651062440000|2022-04-27 12:27:20|466.81|464.41|466.5|464.1|466.81|464.41|466.5|464.1|0
1651062450000|2022-04-27 12:27:30|466.66|464.26|466.81|464.41|466.81|464.41|466.66|464.26|0
1651062460000|2022-04-27 12:27:40|466.66|464.26|466.66|464.26|466.66|464.26|466.43|464.03|0
1651062470000|2022-04-27 12:27:50|466.81|464.41|466.97|464.57|466.97|464.57|466.81|464.41|0
1651062480000|2022-04-27 12:28:00|466.81|464.41|466.66|464.26|466.81|464.41|466.66|464.26|0
1651062490000|2022-04-27 12:28:10|466.81|464.41|466.81|464.41|466.97|464.57|466.81|464.41|0
1651062500000|2022-04-27 12:28:20|466.66|464.26|466.5|464.1|466.66|464.26|466.5|464.1|0
1651062510000|2022-04-27 12:28:30|466.66|464.26|466.81|464.41|466.81|464.41|466.66|464.26|0
1651062520000|2022-04-27 12:28:40|466.66|464.26|466.43|464.03|466.66|464.26|466.43|464.03|0
1651062530000|2022-04-27 12:28:50|466.5|464.1|466.35|463.95|466.5|464.1|466.35|463.95|0
1651062540000|2022-04-27 12:29:00|466.5|464.1|466.66|464.26|466.66|464.26|466.5|464.1|0
1651062550000|2022-04-27 12:29:10|466.5|464.1|465.88|463.48|466.5|464.1|465.88|463.48|0
1651062560000|2022-04-27 12:29:20|465.72|463.32|465.41|463.01|465.72|463.32|465.41|463.01|0
1651062570000|2022-04-27 12:29:30|465.33|462.93|465.41|463.01|465.41|463.01|465.33|462.93|0
1651062580000|2022-04-27 12:29:40|465.33|462.93|464.94|462.54|465.33|462.93|464.94|462.54|0
1651062590000|2022-04-27 12:29:50|464.63|462.23|464.63|462.23|464.63|462.23|464.55|462.15|0
1651062600000|2022-04-27 12:30:00|464.86|462.46|464.63|462.23|464.86|462.46|464.63|462.23|0
1651062610000|2022-04-27 12:30:10|464.16|461.76|464.32|461.92|464.47|462.07|464.16|461.76|0
1651062620000|2022-04-27 12:30:20|464.24|461.84|464|461.6|464.32|461.92|464|461.6|0
1651062630000|2022-04-27 12:30:30|463.54|461.14|463.07|460.67|463.54|461.14|463.07|460.67|0
1651062640000|2022-04-27 12:30:40|462.91|460.51|463.62|461.22|463.62|461.22|462.91|460.51|0
1651062650000|2022-04-27 12:30:50|463.85|461.45|463.85|461.45|463.85|461.45|463.69|461.29|0
1651062660000|2022-04-27 12:31:00|464|461.6|464.16|461.76|464.16|461.76|464|461.6|0
1651062670000|2022-04-27 12:31:10|464.47|462.07|464.47|462.07|464.47|462.07|464.47|462.07|0
1651062680000|2022-04-27 12:31:20|464.63|462.23|465.41|463.01|465.41|463.01|464.63|462.23|0
1651062690000|2022-04-27 12:31:30|465.18|462.78|464.94|462.54|465.18|462.78|464.86|462.46|0
1651062700000|2022-04-27 12:31:40|465.09|462.69|465.09|462.69|465.09|462.69|465.09|462.69|0
1651062710000|2022-04-27 12:31:50|465.02|462.62|464.32|461.92|465.02|462.62|464.32|461.92|0
1651062720000|2022-04-27 12:32:00|464|461.6|463.22|460.82|464|461.6|463.22|460.82|0
1651062730000|2022-04-27 12:32:10|463.38|460.98|463.22|460.82|463.38|460.98|463.22|460.82|0
1651062740000|2022-04-27 12:32:20|463.38|460.98|463.54|461.14|463.54|461.14|463.07|460.67|0
1651062750000|2022-04-27 12:32:30|463.85|461.45|464.31|461.91|464.31|461.91|463.85|461.45|0
1651062760000|2022-04-27 12:32:40|464.47|462.07|464.63|462.23|464.94|462.54|464.47|462.07|0
1651062770000|2022-04-27 12:32:50|464.71|462.31|465.41|463.01|465.41|463.01|464.71|462.31|0
1651062780000|2022-04-27 12:33:00|465.56|463.16|465.56|463.16|465.56|463.16|465.41|463.01|0
1651062790000|2022-04-27 12:33:10|465.87|463.47|466.66|464.26|466.66|464.26|465.87|463.47|0
1651062800000|2022-04-27 12:33:20|466.97|464.57|467.91|465.51|468.06|465.66|466.97|464.57|0
1651062810000|2022-04-27 12:33:30|468.22|465.82|468.06|465.66|468.22|465.82|468.06|465.66|0
1651062820000|2022-04-27 12:33:40|468.22|465.82|468.46|466.06|468.46|466.06|468.22|465.82|0
1651062830000|2022-04-27 12:33:50|468.22|465.82|468.38|465.98|468.38|465.98|468.06|465.66|0
1651062840000|2022-04-27 12:34:00|468.53|466.13|468.06|465.66|468.53|466.13|468.06|465.66|0
1651062860000|2022-04-27 12:34:20|468.15|465.75|468.3|465.9|468.38|465.98|467.91|465.51|0
1651062870000|2022-04-27 12:34:30|468.38|465.98|468.38|465.98|468.38|465.98|468.38|465.98|0
1651062880000|2022-04-27 12:34:40|468.3|465.9|468.06|465.66|468.53|466.13|468.06|465.66|0
1651062890000|2022-04-27 12:34:50|468.15|465.75|468.06|465.66|468.22|465.82|468.06|465.66|0
1651062900000|2022-04-27 12:35:00|467.44|465.04|467.12|464.72|467.59|465.19|467.12|464.72|0
1651062910000|2022-04-27 12:35:10|467.28|464.88|467.91|465.51|467.91|465.51|467.28|464.88|0
1651062920000|2022-04-27 12:35:20|467.75|465.35|468.53|466.13|468.53|466.13|467.75|465.35|0
1651062930000|2022-04-27 12:35:30|468.38|465.98|468.06|465.66|468.38|465.98|468.06|465.66|0
1651062940000|2022-04-27 12:35:40|468.22|465.82|468.22|465.82|468.3|465.9|468.22|465.82|0
1651062950000|2022-04-27 12:35:50|468.38|465.98|468.53|466.13|468.53|466.13|468.38|465.98|0
1651062960000|2022-04-27 12:36:00|468.46|466.06|467.75|465.35|468.46|466.06|467.75|465.35|0
1651062970000|2022-04-27 12:36:10|468.06|465.66|467.91|465.51|468.22|465.82|467.91|465.51|0
1651062980000|2022-04-27 12:36:20|468.06|465.66|467.75|465.35|468.06|465.66|467.75|465.35|0
1651062990000|2022-04-27 12:36:30|467.91|465.51|467.44|465.04|467.91|465.51|467.44|465.04|0
1651063000000|2022-04-27 12:36:40|467.91|465.51|467.91|465.51|467.91|465.51|467.75|465.35|0
1651063010000|2022-04-27 12:36:50|468.06|465.66|468.06|465.66|468.06|465.66|468.06|465.66|0
1651063020000|2022-04-27 12:37:00|467.91|465.51|467.44|465.04|468.06|465.66|467.44|465.04|0
1651063030000|2022-04-27 12:37:10|467.59|465.19|467.59|465.19|467.75|465.35|467.59|465.19|0
1651063040000|2022-04-27 12:37:20|467.75|465.35|466.89|464.49|467.75|465.35|466.89|464.49|0
1651063050000|2022-04-27 12:37:30|466.5|464.1|465.87|463.47|466.5|464.1|465.25|462.85|0
1651063060000|2022-04-27 12:37:40|465.4|463|465.4|463|465.4|463|465.4|463|0
1651063070000|2022-04-27 12:37:50|465.56|463.16|465.72|463.32|465.72|463.32|465.56|463.16|0
1651063080000|2022-04-27 12:38:00|465.87|463.47|465.87|463.47|466.03|463.63|465.87|463.47|0
1651063090000|2022-04-27 12:38:10|466.19|463.79|466.19|463.79|466.19|463.79|466.03|463.63|0
1651063100000|2022-04-27 12:38:20|466.34|463.94|467.44|465.04|467.44|465.04|466.34|463.94|0
1651063110000|2022-04-27 12:38:30|467.2|464.8|466.81|464.41|467.2|464.8|466.81|464.41|0
1651063120000|2022-04-27 12:38:40|466.65|464.25|466.65|464.25|466.65|464.25|466.65|464.25|0
1651063130000|2022-04-27 12:38:50|466.5|464.1|465.72|463.32|466.5|464.1|465.72|463.32|0
1651063140000|2022-04-27 12:39:00|465.4|463|464.24|461.84|465.4|463|464.16|461.76|0
1651063150000|2022-04-27 12:39:10|464.78|462.38|464.62|462.22|464.78|462.38|464.62|462.22|0
1651063160000|2022-04-27 12:39:20|464.78|462.38|464.86|462.46|464.94|462.54|464.62|462.22|0
1651063170000|2022-04-27 12:39:30|464.94|462.54|464.31|461.91|464.94|462.54|464.31|461.91|0
1651063180000|2022-04-27 12:39:40|464.16|461.76|464.7|462.3|464.7|462.3|464.16|461.76|0
1651063190000|2022-04-27 12:39:50|464.62|462.22|464.47|462.07|464.62|462.22|464.39|461.99|0
1651063200000|2022-04-27 12:40:00|464.31|461.91|464.31|461.91|464.31|461.91|464.31|461.91|0
1651104000000|2022-04-28 00:00:00|450.4|447.6|450.71|447.91|450.71|447.91|450.4|447.6|0
1651104010000|2022-04-28 00:00:10|450.86|448.06|450.86|448.06|450.86|448.06|450.79|447.99|0
1651104020000|2022-04-28 00:00:20|450.71|447.91|450.4|447.6|450.71|447.91|450.4|447.6|0
1651104030000|2022-04-28 00:00:30|450.48|447.68|450.71|447.91|450.71|447.91|450.48|447.68|0
1651104040000|2022-04-28 00:00:40|450.86|448.06|450.86|448.06|450.86|448.06|450.86|448.06|0
1651104060000|2022-04-28 00:01:00|450.71|447.91|450.86|448.06|450.86|448.06|450.71|447.91|0
1651104070000|2022-04-28 00:01:10|450.71|447.91|450.71|447.91|450.71|447.91|450.71|447.91|0
1651104080000|2022-04-28 00:01:20|450.55|447.75|450.86|448.06|450.86|448.06|450.55|447.75|0
1651104090000|2022-04-28 00:01:30|450.71|447.91|451.47|448.67|451.47|448.67|450.71|447.91|0
1651104100000|2022-04-28 00:01:40|451.62|448.82|451.78|448.98|451.78|448.98|451.62|448.82|0
1651104110000|2022-04-28 00:01:50|451.62|448.82|451.62|448.82|451.62|448.82|451.62|448.82|0
1651104120000|2022-04-28 00:02:00|451.78|448.98|451.93|449.13|451.93|449.13|451.78|448.98|0
1651104130000|2022-04-28 00:02:10|452.08|449.28|452.08|449.28|452.08|449.28|452.08|449.28|0
1651104140000|2022-04-28 00:02:20|451.93|449.13|451.93|449.13|451.93|449.13|451.93|449.13|0
1651104150000|2022-04-28 00:02:30|451.47|448.67|451.55|448.75|451.55|448.75|451.47|448.67|0
1651104160000|2022-04-28 00:02:40|451.47|448.67|451.47|448.67|451.47|448.67|451.47|448.67|0
1651104170000|2022-04-28 00:02:50|451.4|448.6|451.32|448.52|451.4|448.6|451.32|448.52|0
1651104180000|2022-04-28 00:03:00|451.62|448.82|451.93|449.13|451.93|449.13|451.62|448.82|0
1651104190000|2022-04-28 00:03:10|451.85|449.05|451.93|449.13|451.93|449.13|451.78|448.98|0
1651104200000|2022-04-28 00:03:20|451.78|448.98|451.93|449.13|451.93|449.13|451.78|448.98|0
1651104210000|2022-04-28 00:03:30|451.78|448.98|451.93|449.13|451.93|449.13|451.78|448.98|0
1651104220000|2022-04-28 00:03:40|452.01|449.21|451.62|448.82|452.01|449.21|451.62|448.82|0
1651104230000|2022-04-28 00:03:50|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1651104240000|2022-04-28 00:04:00|451.47|448.67|451.62|448.82|451.77|448.97|451.47|448.67|0
1651104250000|2022-04-28 00:04:10|451.47|448.67|451.47|448.67|451.62|448.82|451.47|448.67|0
1651104260000|2022-04-28 00:04:20|451.32|448.52|451.47|448.67|451.47|448.67|451.32|448.52|0
1651104270000|2022-04-28 00:04:30|451.77|448.97|451.77|448.97|451.77|448.97|451.77|448.97|0
1651104280000|2022-04-28 00:04:40|451.93|449.13|451.93|449.13|451.93|449.13|451.93|449.13|0
1651104290000|2022-04-28 00:04:50|452.08|449.28|452.39|449.59|452.39|449.59|452.08|449.28|0
1651104300000|2022-04-28 00:05:00|452.69|449.89|452.54|449.74|452.69|449.89|452.54|449.74|0
1651104310000|2022-04-28 00:05:10|452.39|449.59|452.39|449.59|452.47|449.67|452.39|449.59|0
1651104320000|2022-04-28 00:05:20|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1651104330000|2022-04-28 00:05:30|452.31|449.51|451.93|449.13|452.31|449.51|451.93|449.13|0
1651104340000|2022-04-28 00:05:40|452.08|449.28|451.77|448.97|452.08|449.28|451.77|448.97|0
1651104350000|2022-04-28 00:05:50|451.93|449.13|451.93|449.13|451.93|449.13|451.77|448.97|0
1651104360000|2022-04-28 00:06:00|452.08|449.28|452.39|449.59|452.39|449.59|452.08|449.28|0
1651104370000|2022-04-28 00:06:10|452.31|449.51|452.39|449.59|452.39|449.59|452.23|449.43|0
1651104380000|2022-04-28 00:06:20|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1651104400000|2022-04-28 00:06:40|452.16|449.36|452.08|449.28|452.16|449.36|452.08|449.28|0
1651104410000|2022-04-28 00:06:50|452.16|449.36|452.08|449.28|452.16|449.36|452.08|449.28|0
1651104420000|2022-04-28 00:07:00|451.93|449.13|451.93|449.13|451.93|449.13|451.93|449.13|0
1651104430000|2022-04-28 00:07:10|452.01|449.21|451.93|449.13|452.01|449.21|451.93|449.13|0
1651104440000|2022-04-28 00:07:20|451.77|448.97|451.77|448.97|451.77|448.97|451.77|448.97|0
1651104450000|2022-04-28 00:07:30|451.62|448.82|451.77|448.97|451.77|448.97|451.62|448.82|0
1651104460000|2022-04-28 00:07:40|451.7|448.9|451.93|449.13|451.93|449.13|451.7|448.9|0
1651104480000|2022-04-28 00:08:00|452.08|449.28|451.93|449.13|452.08|449.28|451.93|449.13|0
1651104490000|2022-04-28 00:08:10|451.77|448.97|451.77|448.97|451.77|448.97|451.77|448.97|0
1651104500000|2022-04-28 00:08:20|451.85|449.05|451.62|448.82|451.85|449.05|451.62|448.82|0
1651104510000|2022-04-28 00:08:30|451.77|448.97|451.77|448.97|451.77|448.97|451.77|448.97|0
1651104520000|2022-04-28 00:08:40|451.62|448.82|451.47|448.67|451.62|448.82|451.47|448.67|0
1651104530000|2022-04-28 00:08:50|451.31|448.51|451.24|448.44|451.31|448.51|451.24|448.44|0
1651104540000|2022-04-28 00:09:00|451.16|448.36|451.47|448.67|451.47|448.67|451.16|448.36|0
1651104550000|2022-04-28 00:09:10|451.62|448.82|451.77|448.97|451.77|448.97|451.62|448.82|0
1651104560000|2022-04-28 00:09:20|451.85|449.05|452.08|449.28|452.08|449.28|451.85|449.05|0
1651104570000|2022-04-28 00:09:30|452.01|449.21|451.93|449.13|452.01|449.21|451.93|449.13|0
1651104580000|2022-04-28 00:09:40|451.77|448.97|451.77|448.97|451.77|448.97|451.77|448.97|0
1651104590000|2022-04-28 00:09:50|451.62|448.82|451.77|448.97|451.77|448.97|451.62|448.82|0
1651104600000|2022-04-28 00:10:00|451.85|449.05|451.77|448.97|451.85|449.05|451.77|448.97|0
1651104610000|2022-04-28 00:10:10|451.93|449.13|451.85|449.05|451.93|449.13|451.77|448.97|0
1651104620000|2022-04-28 00:10:20|451.77|448.97|451.7|448.9|451.77|448.97|451.7|448.9|0
1651104630000|2022-04-28 00:10:30|451.62|448.82|451.47|448.67|451.62|448.82|451.47|448.67|0
1651104650000|2022-04-28 00:10:50|451.55|448.75|451.62|448.82|451.62|448.82|451.47|448.67|0
1651104660000|2022-04-28 00:11:00|451.7|448.9|451.7|448.9|451.7|448.9|451.7|448.9|0
1651104670000|2022-04-28 00:11:10|451.62|448.82|451.77|448.97|451.77|448.97|451.62|448.82|0
1651104680000|2022-04-28 00:11:20|451.7|448.9|451.7|448.9|451.7|448.9|451.7|448.9|0
1651104690000|2022-04-28 00:11:30|451.77|448.97|451.62|448.82|451.77|448.97|451.62|448.82|0
1651104710000|2022-04-28 00:11:50|451.55|448.75|451.55|448.75|451.55|448.75|451.55|448.75|0
1651104720000|2022-04-28 00:12:00|451.47|448.67|451.77|448.97|451.77|448.97|451.47|448.67|0
1651104730000|2022-04-28 00:12:10|451.62|448.82|451.77|448.97|451.77|448.97|451.62|448.82|0
1651104740000|2022-04-28 00:12:20|451.92|449.12|451.85|449.05|451.92|449.12|451.85|449.05|0
1651104750000|2022-04-28 00:12:30|451.92|449.12|451.92|449.12|451.92|449.12|451.85|449.05|0
1651104760000|2022-04-28 00:12:40|452.08|449.28|451.92|449.12|452.08|449.28|451.92|449.12|0
1651104770000|2022-04-28 00:12:50|451.77|448.97|451.62|448.82|451.77|448.97|451.62|448.82|0
1651104790000|2022-04-28 00:13:10|451.47|448.67|451.62|448.82|451.62|448.82|451.47|448.67|0
1651104800000|2022-04-28 00:13:20|451.47|448.67|451.62|448.82|451.62|448.82|451.47|448.67|0
1651104810000|2022-04-28 00:13:30|451.54|448.74|451.62|448.82|451.62|448.82|451.54|448.74|0
1651104820000|2022-04-28 00:13:40|451.54|448.74|451.54|448.74|451.62|448.82|451.54|448.74|0
1651104830000|2022-04-28 00:13:50|451.62|448.82|451.62|448.82|451.62|448.82|451.62|448.82|0
1651104840000|2022-04-28 00:14:00|451.85|449.05|451.85|449.05|451.85|449.05|451.85|449.05|0
1651104850000|2022-04-28 00:14:10|451.77|448.97|451.62|448.82|451.77|448.97|451.62|448.82|0
1651104870000|2022-04-28 00:14:30|451.47|448.67|451.46|448.66|451.47|448.67|451.46|448.66|0
1651104880000|2022-04-28 00:14:40|451.54|448.74|451.54|448.74|451.62|448.82|451.46|448.66|0
1651104890000|2022-04-28 00:14:50|451.46|448.66|451.77|448.97|451.77|448.97|451.46|448.66|0
1651104900000|2022-04-28 00:15:00|452.23|449.43|452.08|449.28|452.38|449.58|452.08|449.28|0
1651104910000|2022-04-28 00:15:10|452.23|449.43|452.53|449.73|452.53|449.73|452.23|449.43|0
1651104920000|2022-04-28 00:15:20|452.69|449.89|452.84|450.04|452.84|450.04|452.69|449.89|0
1651104930000|2022-04-28 00:15:30|452.53|449.73|452.53|449.73|452.53|449.73|452.53|449.73|0
1651104940000|2022-04-28 00:15:40|452.84|450.04|452.84|450.04|452.84|450.04|452.84|450.04|0
1651104950000|2022-04-28 00:15:50|452.77|449.97|452.84|450.04|452.84|450.04|452.69|449.89|0
1651104960000|2022-04-28 00:16:00|452.99|450.19|452.99|450.19|452.99|450.19|452.84|450.04|0
1651104970000|2022-04-28 00:16:10|453.61|450.81|453.3|450.5|453.61|450.81|453.3|450.5|0
1651104980000|2022-04-28 00:16:20|453.23|450.43|453.61|450.81|453.61|450.81|453.23|450.43|0
1651104990000|2022-04-28 00:16:30|453.45|450.65|453.45|450.65|453.45|450.65|453.45|450.65|0
1651105000000|2022-04-28 00:16:40|453.61|450.81|453.76|450.96|453.76|450.96|453.61|450.81|0
1651105010000|2022-04-28 00:16:50|453.69|450.89|453.76|450.96|453.76|450.96|453.61|450.81|0
1651105020000|2022-04-28 00:17:00|453.61|450.81|453.61|450.81|453.61|450.81|453.61|450.81|0
1651105030000|2022-04-28 00:17:10|453.45|450.65|453.45|450.65|453.53|450.73|453.45|450.65|0
1651105040000|2022-04-28 00:17:20|453.61|450.81|453.76|450.96|453.76|450.96|453.61|450.81|0
1651105060000|2022-04-28 00:17:40|453.84|451.04|453.76|450.96|453.91|451.11|453.76|450.96|0
1651105070000|2022-04-28 00:17:50|453.91|451.11|453.76|450.96|453.91|451.11|453.76|450.96|0
1651105080000|2022-04-28 00:18:00|454.07|451.27|453.99|451.19|454.07|451.27|453.99|451.19|0
1651105090000|2022-04-28 00:18:10|453.91|451.11|454.07|451.27|454.07|451.27|453.91|451.11|0
1651105100000|2022-04-28 00:18:20|454.22|451.42|454.07|451.27|454.22|451.42|454.07|451.27|0
1651105110000|2022-04-28 00:18:30|454.22|451.42|453.99|451.19|454.22|451.42|453.99|451.19|0
1651105120000|2022-04-28 00:18:40|453.91|451.11|453.91|451.11|454.07|451.27|453.91|451.11|0
1651105130000|2022-04-28 00:18:50|454.07|451.27|454.07|451.27|454.07|451.27|454.07|451.27|0
1651105140000|2022-04-28 00:19:00|453.91|451.11|454.22|451.42|454.22|451.42|453.91|451.11|0
1651105150000|2022-04-28 00:19:10|454.37|451.57|454.22|451.42|454.37|451.57|454.14|451.34|0
1651105160000|2022-04-28 00:19:20|454.06|451.26|454.06|451.26|454.06|451.26|454.06|451.26|0
1651105170000|2022-04-28 00:19:30|454.22|451.42|454.06|451.26|454.22|451.42|454.06|451.26|0
1651105180000|2022-04-28 00:19:40|453.91|451.11|453.91|451.11|453.91|451.11|453.91|451.11|0
1651105200000|2022-04-28 00:20:00|454.14|451.34|454.37|451.57|454.37|451.57|454.14|451.34|0
1651105210000|2022-04-28 00:20:10|454.52|451.72|454.52|451.72|454.52|451.72|454.52|451.72|0
1651105220000|2022-04-28 00:20:20|454.68|451.88|454.68|451.88|454.68|451.88|454.68|451.88|0
1651105230000|2022-04-28 00:20:30|454.83|452.03|454.76|451.96|454.83|452.03|454.68|451.88|0
1651105240000|2022-04-28 00:20:40|454.68|451.88|454.68|451.88|454.68|451.88|454.6|451.8|0
1651105250000|2022-04-28 00:20:50|454.83|452.03|454.83|452.03|454.83|452.03|454.83|452.03|0
1651105260000|2022-04-28 00:21:00|454.98|452.18|454.68|451.88|454.98|452.18|454.68|451.88|0
1651105270000|2022-04-28 00:21:10|454.52|451.72|454.98|452.18|454.98|452.18|454.52|451.72|0
1651105280000|2022-04-28 00:21:20|454.83|452.03|454.98|452.18|454.98|452.18|454.83|452.03|0
1651105290000|2022-04-28 00:21:30|454.83|452.03|455.29|452.49|455.29|452.49|454.83|452.03|0
1651105310000|2022-04-28 00:21:50|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1651105320000|2022-04-28 00:22:00|455.29|452.49|455.29|452.49|455.29|452.49|455.14|452.34|0
1651105330000|2022-04-28 00:22:10|455.45|452.65|455.29|452.49|455.45|452.65|455.29|452.49|0
1651105360000|2022-04-28 00:22:40|455.45|452.65|455.29|452.49|455.45|452.65|455.29|452.49|0
1651105370000|2022-04-28 00:22:50|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1651105380000|2022-04-28 00:23:00|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1651105390000|2022-04-28 00:23:10|455.44|452.64|455.6|452.8|455.6|452.8|455.44|452.64|0
1651105400000|2022-04-28 00:23:20|455.75|452.95|455.6|452.8|455.75|452.95|455.6|452.8|0
1651105420000|2022-04-28 00:23:40|455.68|452.88|455.75|452.95|455.75|452.95|455.68|452.88|0
1651105430000|2022-04-28 00:23:50|455.68|452.88|455.6|452.8|455.68|452.88|455.6|452.8|0
1651105440000|2022-04-28 00:24:00|455.68|452.88|455.6|452.8|455.68|452.88|455.6|452.8|0
1651105450000|2022-04-28 00:24:10|455.68|452.88|455.75|452.95|455.75|452.95|455.68|452.88|0
1651105460000|2022-04-28 00:24:20|455.6|452.8|455.44|452.64|455.6|452.8|455.44|452.64|0
1651105470000|2022-04-28 00:24:30|455.6|452.8|455.44|452.64|455.6|452.8|455.44|452.64|0
1651105480000|2022-04-28 00:24:40|455.6|452.8|455.6|452.8|455.6|452.8|455.52|452.72|0
1651105490000|2022-04-28 00:24:50|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1651105500000|2022-04-28 00:25:00|455.6|452.8|455.6|452.8|455.6|452.8|455.52|452.72|0
1651105510000|2022-04-28 00:25:10|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1651105520000|2022-04-28 00:25:20|455.29|452.49|455.29|452.49|455.37|452.57|455.14|452.34|0
1651105530000|2022-04-28 00:25:30|455.14|452.34|455.14|452.34|455.22|452.42|455.14|452.34|0
1651105540000|2022-04-28 00:25:40|455.22|452.42|455.14|452.34|455.22|452.42|455.14|452.34|0
1651105550000|2022-04-28 00:25:50|454.98|452.18|455.14|452.34|455.14|452.34|454.98|452.18|0
1651105560000|2022-04-28 00:26:00|455.22|452.42|455.29|452.49|455.29|452.49|455.22|452.42|0
1651105570000|2022-04-28 00:26:10|455.14|452.34|455.29|452.49|455.29|452.49|455.14|452.34|0
1651105580000|2022-04-28 00:26:20|455.22|452.42|455.29|452.49|455.29|452.49|455.22|452.42|0
1651105590000|2022-04-28 00:26:30|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1651105610000|2022-04-28 00:26:50|455.6|452.8|455.6|452.8|455.75|452.95|455.6|452.8|0
1651105630000|2022-04-28 00:27:10|455.44|452.64|455.44|452.64|455.44|452.64|455.44|452.64|0
1651105640000|2022-04-28 00:27:20|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1651105660000|2022-04-28 00:27:40|455.14|452.34|455.14|452.34|455.14|452.34|455.14|452.34|0
1651105670000|2022-04-28 00:27:50|454.98|452.18|455.06|452.26|455.06|452.26|454.98|452.18|0
1651105680000|2022-04-28 00:28:00|454.98|452.18|455.14|452.34|455.29|452.49|454.98|452.18|0
1651105690000|2022-04-28 00:28:10|454.98|452.18|454.98|452.18|454.98|452.18|454.98|452.18|0
1651105700000|2022-04-28 00:28:20|454.83|452.03|454.83|452.03|454.83|452.03|454.83|452.03|0
1651105710000|2022-04-28 00:28:30|454.91|452.11|454.83|452.03|454.91|452.11|454.83|452.03|0
1651105730000|2022-04-28 00:28:50|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1651105740000|2022-04-28 00:29:00|454.75|451.95|454.52|451.72|454.75|451.95|454.52|451.72|0
1651105750000|2022-04-28 00:29:10|454.37|451.57|454.37|451.57|454.45|451.65|454.37|451.57|0
1651105760000|2022-04-28 00:29:20|454.21|451.41|454.37|451.57|454.37|451.57|454.21|451.41|0
1651105770000|2022-04-28 00:29:30|454.52|451.72|454.6|451.8|454.6|451.8|454.52|451.72|0
1651105780000|2022-04-28 00:29:40|454.67|451.87|454.98|452.18|454.98|452.18|454.67|451.87|0
1651105790000|2022-04-28 00:29:50|455.13|452.33|455.13|452.33|455.21|452.41|455.13|452.33|0
1651105800000|2022-04-28 00:30:00|455.29|452.49|455.29|452.49|455.29|452.49|455.29|452.49|0
1651105810000|2022-04-28 00:30:10|455.6|452.8|455.75|452.95|455.75|452.95|455.6|452.8|0
1651105820000|2022-04-28 00:30:20|455.6|452.8|455.6|452.8|455.6|452.8|455.6|452.8|0
1651105830000|2022-04-28 00:30:30|455.44|452.64|455.44|452.64|455.52|452.72|455.44|452.64|0
1651105840000|2022-04-28 00:30:40|455.37|452.57|455.75|452.95|455.75|452.95|455.37|452.57|0
1651105850000|2022-04-28 00:30:50|455.9|453.1|456.06|453.26|456.06|453.26|455.9|453.1|0
1651105860000|2022-04-28 00:31:00|456.21|453.41|456.06|453.26|456.21|453.41|456.06|453.26|0
1651105870000|2022-04-28 00:31:10|455.9|453.1|455.9|453.1|455.9|453.1|455.75|452.95|0
1651105890000|2022-04-28 00:31:30|456.06|453.26|455.75|452.95|456.06|453.26|455.75|452.95|0
1651105900000|2022-04-28 00:31:40|455.67|452.87|455.44|452.64|455.67|452.87|455.44|452.64|0
1651105910000|2022-04-28 00:31:50|455.29|452.49|454.98|452.18|455.29|452.49|454.98|452.18|0
1651105920000|2022-04-28 00:32:00|455.13|452.33|455.37|452.57|455.37|452.57|455.13|452.33|0
1651105930000|2022-04-28 00:32:10|455.29|452.49|455.13|452.33|455.29|452.49|455.13|452.33|0
1651105940000|2022-04-28 00:32:20|455.06|452.26|455.13|452.33|455.13|452.33|454.98|452.18|0
1651105950000|2022-04-28 00:32:30|454.98|452.18|454.98|452.18|454.98|452.18|454.98|452.18|0
1651105960000|2022-04-28 00:32:40|454.83|452.03|454.67|451.87|454.83|452.03|454.67|451.87|0
1651105970000|2022-04-28 00:32:50|454.83|452.03|454.83|452.03|454.83|452.03|454.83|452.03|0
1651105980000|2022-04-28 00:33:00|454.67|451.87|454.37|451.57|454.67|451.87|454.37|451.57|0
1651105990000|2022-04-28 00:33:10|454.21|451.41|454.06|451.26|454.21|451.41|454.06|451.26|0
1651106000000|2022-04-28 00:33:20|454.21|451.41|454.21|451.41|454.29|451.49|454.21|451.41|0
1651106010000|2022-04-28 00:33:30|454.14|451.34|454.37|451.57|454.37|451.57|454.14|451.34|0
1651106020000|2022-04-28 00:33:40|454.52|451.72|454.67|451.87|454.67|451.87|454.52|451.72|0
1651106030000|2022-04-28 00:33:50|454.6|451.8|454.52|451.72|454.6|451.8|454.52|451.72|0
1651106040000|2022-04-28 00:34:00|454.6|451.8|454.83|452.03|454.83|452.03|454.6|451.8|0
1651106050000|2022-04-28 00:34:10|454.67|451.87|454.67|451.87|454.83|452.03|454.67|451.87|0
1651106060000|2022-04-28 00:34:20|454.83|452.03|454.67|451.87|454.83|452.03|454.67|451.87|0
1651106070000|2022-04-28 00:34:30|454.75|451.95|454.75|451.95|454.75|451.95|454.67|451.87|0
1651106080000|2022-04-28 00:34:40|454.67|451.87|454.52|451.72|454.67|451.87|454.52|451.72|0
1651106090000|2022-04-28 00:34:50|454.37|451.57|454.6|451.8|454.6|451.8|454.37|451.57|0
1651106100000|2022-04-28 00:35:00|454.67|451.87|454.67|451.87|454.67|451.87|454.67|451.87|0
1651106110000|2022-04-28 00:35:10|454.52|451.72|454.37|451.57|454.52|451.72|454.37|451.57|0
1651106120000|2022-04-28 00:35:20|454.44|451.64|453.75|450.95|454.44|451.64|453.75|450.95|0
1651106130000|2022-04-28 00:35:30|453.98|451.18|453.9|451.1|453.98|451.18|453.9|451.1|0
1651106140000|2022-04-28 00:35:40|453.75|450.95|453.68|450.88|453.75|450.95|453.68|450.88|0
1651106150000|2022-04-28 00:35:50|453.75|450.95|453.52|450.72|453.75|450.95|453.52|450.72|0
1651106160000|2022-04-28 00:36:00|453.6|450.8|453.37|450.57|453.75|450.95|453.29|450.49|0
1651106170000|2022-04-28 00:36:10|453.45|450.65|453.44|450.64|453.6|450.8|453.44|450.64|0
1651106180000|2022-04-28 00:36:20|453.37|450.57|453.29|450.49|453.37|450.57|453.29|450.49|0
1651106190000|2022-04-28 00:36:30|453.22|450.42|453.44|450.64|453.44|450.64|453.22|450.42|0
1651106200000|2022-04-28 00:36:40|453.52|450.72|453.6|450.8|453.6|450.8|453.52|450.72|0
1651106210000|2022-04-28 00:36:50|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1651106220000|2022-04-28 00:37:00|453.6|450.8|453.6|450.8|453.6|450.8|453.6|450.8|0
1651106230000|2022-04-28 00:37:10|453.75|450.95|453.75|450.95|453.75|450.95|453.68|450.88|0
1651106250000|2022-04-28 00:37:30|453.9|451.1|453.75|450.95|453.9|451.1|453.75|450.95|0
1651106260000|2022-04-28 00:37:40|453.6|450.8|453.6|450.8|453.6|450.8|453.6|450.8|0
1651106270000|2022-04-28 00:37:50|453.52|450.72|453.44|450.64|453.52|450.72|453.44|450.64|0
1651106280000|2022-04-28 00:38:00|453.6|450.8|453.44|450.64|453.6|450.8|453.44|450.64|0
1651106290000|2022-04-28 00:38:10|453.37|450.57|453.44|450.64|453.44|450.64|453.37|450.57|0
1651106310000|2022-04-28 00:38:30|453.6|450.8|453.6|450.8|453.6|450.8|453.6|450.8|0
1651106320000|2022-04-28 00:38:40|453.75|450.95|453.6|450.8|453.75|450.95|453.6|450.8|0
1651106330000|2022-04-28 00:38:50|453.68|450.88|453.6|450.8|453.68|450.88|453.6|450.8|0
1651106350000|2022-04-28 00:39:10|453.68|450.88|453.75|450.95|453.75|450.95|453.68|450.88|0
1651106360000|2022-04-28 00:39:20|453.68|450.88|453.44|450.64|453.75|450.95|453.44|450.64|0
1651106380000|2022-04-28 00:39:40|453.29|450.49|453.22|450.42|453.44|450.64|453.22|450.42|0
1651106390000|2022-04-28 00:39:50|453.29|450.49|453.29|450.49|453.29|450.49|453.22|450.42|0
1651106400000|2022-04-28 00:40:00|453.37|450.57|453.22|450.42|453.44|450.64|453.22|450.42|0
1651106410000|2022-04-28 00:40:10|453.29|450.49|453.29|450.49|453.44|450.64|453.29|450.49|0
1651106420000|2022-04-28 00:40:20|453.44|450.64|453.44|450.64|453.44|450.64|453.44|450.64|0
1651106440000|2022-04-28 00:40:40|453.29|450.49|453.37|450.57|453.37|450.57|453.29|450.49|0
1651106450000|2022-04-28 00:40:50|453.22|450.42|453.29|450.49|453.29|450.49|453.22|450.42|0
1651106460000|2022-04-28 00:41:00|453.22|450.42|452.98|450.18|453.22|450.42|452.98|450.18|0
1651106470000|2022-04-28 00:41:10|452.91|450.11|452.83|450.03|452.91|450.11|452.83|450.03|0
1651106480000|2022-04-28 00:41:20|452.68|449.88|452.6|449.8|452.68|449.88|452.6|449.8|0
1651106490000|2022-04-28 00:41:30|452.52|449.72|452.37|449.57|452.52|449.72|452.37|449.57|0
1651106500000|2022-04-28 00:41:40|452.22|449.42|452.52|449.72|452.52|449.72|452.22|449.42|0
1651106520000|2022-04-28 00:42:00|452.37|449.57|452.22|449.42|452.37|449.57|452.22|449.42|0
1651106530000|2022-04-28 00:42:10|451.91|449.11|451.69|448.89|451.91|449.11|451.69|448.89|0
1651106540000|2022-04-28 00:42:20|451.61|448.81|451.76|448.96|451.76|448.96|451.61|448.81|0
1651106550000|2022-04-28 00:42:30|451.91|449.11|452.06|449.26|452.06|449.26|451.91|449.11|0
1651106560000|2022-04-28 00:42:40|451.91|449.11|451.76|448.96|451.91|449.11|451.76|448.96|0
1651106580000|2022-04-28 00:43:00|451.61|448.81|452.06|449.26|452.06|449.26|451.61|448.81|0
1651106590000|2022-04-28 00:43:10|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1651106600000|2022-04-28 00:43:20|452.06|449.26|452.14|449.34|452.14|449.34|452.06|449.26|0
1651106610000|2022-04-28 00:43:30|452.06|449.26|452.37|449.57|452.37|449.57|452.06|449.26|0
1651106620000|2022-04-28 00:43:40|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1651106630000|2022-04-28 00:43:50|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1651106640000|2022-04-28 00:44:00|452.22|449.42|452.22|449.42|452.22|449.42|452.22|449.42|0
1651106660000|2022-04-28 00:44:20|452.37|449.57|452.3|449.5|452.37|449.57|452.22|449.42|0
1651106670000|2022-04-28 00:44:30|452.22|449.42|452.37|449.57|452.37|449.57|452.22|449.42|0
1651106690000|2022-04-28 00:44:50|452.22|449.42|452.37|449.57|452.37|449.57|452.22|449.42|0
1651106700000|2022-04-28 00:45:00|452.52|449.72|452.06|449.26|452.52|449.72|452.06|449.26|0
1651106710000|2022-04-28 00:45:10|452.14|449.34|452.22|449.42|452.22|449.42|452.14|449.34|0
1651106720000|2022-04-28 00:45:20|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1651106730000|2022-04-28 00:45:30|452.14|449.34|452.45|449.65|452.45|449.65|452.14|449.34|0
1651106740000|2022-04-28 00:45:40|452.52|449.72|452.68|449.88|452.68|449.88|452.52|449.72|0
1651106750000|2022-04-28 00:45:50|452.6|449.8|452.52|449.72|452.6|449.8|452.52|449.72|0
1651106760000|2022-04-28 00:46:00|452.37|449.57|452.22|449.42|452.37|449.57|452.22|449.42|0
1651106770000|2022-04-28 00:46:10|452.14|449.34|451.91|449.11|452.14|449.34|451.91|449.11|0
1651106780000|2022-04-28 00:46:20|451.76|448.96|451.76|448.96|451.76|448.96|451.76|448.96|0
1651106790000|2022-04-28 00:46:30|451.91|449.11|451.91|449.11|451.91|449.11|451.91|449.11|0
1651106800000|2022-04-28 00:46:40|451.99|449.19|451.91|449.11|451.99|449.19|451.91|449.11|0
1651106810000|2022-04-28 00:46:50|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1651106820000|2022-04-28 00:47:00|451.91|449.11|451.91|449.11|451.91|449.11|451.84|449.04|0
1651106830000|2022-04-28 00:47:10|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1651106840000|2022-04-28 00:47:20|451.76|448.96|451.76|448.96|451.91|449.11|451.76|448.96|0
1651106850000|2022-04-28 00:47:30|451.91|449.11|451.76|448.96|451.91|449.11|451.76|448.96|0
1651106860000|2022-04-28 00:47:40|451.6|448.8|451.76|448.96|451.76|448.96|451.6|448.8|0
1651106870000|2022-04-28 00:47:50|451.68|448.88|451.6|448.8|451.68|448.88|451.6|448.8|0
1651106880000|2022-04-28 00:48:00|451.45|448.65|451.45|448.65|451.45|448.65|451.45|448.65|0
1651106890000|2022-04-28 00:48:10|451.6|448.8|451.76|448.96|451.76|448.96|451.45|448.65|0
1651106910000|2022-04-28 00:48:30|451.84|449.04|451.76|448.96|451.91|449.11|451.76|448.96|0
1651106920000|2022-04-28 00:48:40|451.91|449.11|451.91|449.11|451.91|449.11|451.91|449.11|0
1651106950000|2022-04-28 00:49:10|452.06|449.26|451.99|449.19|452.06|449.26|451.99|449.19|0
1651106960000|2022-04-28 00:49:20|452.06|449.26|452.21|449.41|452.21|449.41|452.06|449.26|0
1651106970000|2022-04-28 00:49:30|452.29|449.49|452.37|449.57|452.37|449.57|452.29|449.49|0
1651106980000|2022-04-28 00:49:40|452.21|449.41|452.06|449.26|452.21|449.41|452.06|449.26|0
1651106990000|2022-04-28 00:49:50|452.21|449.41|452.21|449.41|452.21|449.41|452.21|449.41|0
1651107000000|2022-04-28 00:50:00|452.06|449.26|452.14|449.34|452.14|449.34|452.06|449.26|0
1651107010000|2022-04-28 00:50:10|452.21|449.41|452.06|449.26|452.21|449.41|452.06|449.26|0
1651107020000|2022-04-28 00:50:20|451.99|449.19|451.99|449.19|451.99|449.19|451.99|449.19|0
1651107030000|2022-04-28 00:50:30|452.06|449.26|451.91|449.11|452.06|449.26|451.91|449.11|0
1651107040000|2022-04-28 00:50:40|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1651107070000|2022-04-28 00:51:10|451.91|449.11|452.06|449.26|452.06|449.26|451.91|449.11|0
1651107080000|2022-04-28 00:51:20|451.91|449.11|451.91|449.11|451.91|449.11|451.91|449.11|0
1651107090000|2022-04-28 00:51:30|451.6|448.8|451.76|448.96|451.76|448.96|451.6|448.8|0
1651107100000|2022-04-28 00:51:40|451.91|449.11|451.83|449.03|451.91|449.11|451.83|449.03|0
1651107110000|2022-04-28 00:51:50|451.91|449.11|451.76|448.96|451.91|449.11|451.76|448.96|0
1651107120000|2022-04-28 00:52:00|451.68|448.88|451.76|448.96|451.76|448.96|451.68|448.88|0
1651107130000|2022-04-28 00:52:10|451.6|448.8|451.76|448.96|451.76|448.96|451.6|448.8|0
1651107140000|2022-04-28 00:52:20|451.83|449.03|451.76|448.96|451.91|449.11|451.76|448.96|0
1651107150000|2022-04-28 00:52:30|451.6|448.8|451.45|448.65|451.6|448.8|451.45|448.65|0
1651107160000|2022-04-28 00:52:40|451.6|448.8|451.6|448.8|451.6|448.8|451.6|448.8|0
1651107180000|2022-04-28 00:53:00|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1651107190000|2022-04-28 00:53:10|451.6|448.8|451.6|448.8|451.6|448.8|451.6|448.8|0
1651107210000|2022-04-28 00:53:30|451.45|448.65|451.45|448.65|451.45|448.65|451.45|448.65|0
1651107220000|2022-04-28 00:53:40|451.38|448.58|451.45|448.65|451.45|448.65|451.38|448.58|0
1651107230000|2022-04-28 00:53:50|451.3|448.5|451.3|448.5|451.3|448.5|451.3|448.5|0
1651107250000|2022-04-28 00:54:10|451.14|448.34|450.99|448.19|451.14|448.34|450.99|448.19|0
1651107260000|2022-04-28 00:54:20|450.84|448.04|450.99|448.19|450.99|448.19|450.69|447.89|0
1651107270000|2022-04-28 00:54:30|450.84|448.04|450.92|448.12|450.92|448.12|450.84|448.04|0
1651107280000|2022-04-28 00:54:40|450.84|448.04|450.92|448.12|450.99|448.19|450.84|448.04|0
1651107290000|2022-04-28 00:54:50|450.84|448.04|450.84|448.04|450.84|448.04|450.84|448.04|0
1651107300000|2022-04-28 00:55:00|450.68|447.88|450.99|448.19|450.99|448.19|450.68|447.88|0
1651107310000|2022-04-28 00:55:10|451.14|448.34|450.99|448.19|451.14|448.34|450.99|448.19|0
1651107320000|2022-04-28 00:55:20|451.07|448.27|451.14|448.34|451.14|448.34|450.99|448.19|0
1651107330000|2022-04-28 00:55:30|451.3|448.5|451.3|448.5|451.3|448.5|451.3|448.5|0
1651107340000|2022-04-28 00:55:40|451.45|448.65|451.45|448.65|451.45|448.65|451.45|448.65|0
1651107350000|2022-04-28 00:55:50|451.3|448.5|451.3|448.5|451.3|448.5|451.3|448.5|0
1651107370000|2022-04-28 00:56:10|451.22|448.42|451.22|448.42|451.3|448.5|451.22|448.42|0
1651107380000|2022-04-28 00:56:20|451.3|448.5|451.3|448.5|451.3|448.5|451.22|448.42|0
1651107390000|2022-04-28 00:56:30|451.22|448.42|451.29|448.49|451.3|448.5|451.22|448.42|0
1651107410000|2022-04-28 00:56:50|451.37|448.57|450.68|447.88|451.37|448.57|450.68|447.88|0
1651107420000|2022-04-28 00:57:00|450.84|448.04|450.68|447.88|450.84|448.04|450.68|447.88|0
1651107430000|2022-04-28 00:57:10|450.46|447.66|450.46|447.66|450.46|447.66|450.46|447.66|0
1651107440000|2022-04-28 00:57:20|450.68|447.88|450.84|448.04|450.84|448.04|450.68|447.88|0
1651107450000|2022-04-28 00:57:30|450.92|448.12|451.14|448.34|451.14|448.34|450.92|448.12|0
1651107470000|2022-04-28 00:57:50|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1651107490000|2022-04-28 00:58:10|451.45|448.65|451.29|448.49|451.45|448.65|451.29|448.49|0
1651107500000|2022-04-28 00:58:20|451.14|448.34|451.22|448.42|451.22|448.42|451.14|448.34|0
1651107510000|2022-04-28 00:58:30|451.29|448.49|451.14|448.34|451.29|448.49|451.14|448.34|0
1651107520000|2022-04-28 00:58:40|451.22|448.42|451.29|448.49|451.29|448.49|451.22|448.42|0
1651107530000|2022-04-28 00:58:50|451.45|448.65|451.6|448.8|451.6|448.8|451.45|448.65|0
1651107540000|2022-04-28 00:59:00|451.68|448.88|451.68|448.88|451.68|448.88|451.68|448.88|0
1651107550000|2022-04-28 00:59:10|451.75|448.95|451.29|448.49|451.75|448.95|451.29|448.49|0
1651107560000|2022-04-28 00:59:20|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1651107570000|2022-04-28 00:59:30|451.07|448.27|450.99|448.19|451.07|448.27|450.99|448.19|0
1651107580000|2022-04-28 00:59:40|451.07|448.27|451.07|448.27|451.07|448.27|451.07|448.27|0
1651107590000|2022-04-28 00:59:50|451.14|448.34|451.14|448.34|451.14|448.34|450.99|448.19|0
1651107600000|2022-04-28 01:00:00|450.99|448.19|451.07|448.27|451.07|448.27|450.99|448.19|0
1651107610000|2022-04-28 01:00:10|450.99|448.19|450.91|448.11|450.99|448.19|450.68|447.88|0
1651107620000|2022-04-28 01:00:20|450.99|448.19|451.14|448.34|451.14|448.34|450.99|448.19|0
1651107630000|2022-04-28 01:00:30|451.22|448.42|451.29|448.49|451.29|448.49|451.22|448.42|0
1651107640000|2022-04-28 01:00:40|451.45|448.65|451.29|448.49|451.45|448.65|451.29|448.49|0
1651107650000|2022-04-28 01:00:50|451.45|448.65|451.6|448.8|451.6|448.8|451.45|448.65|0
1651107660000|2022-04-28 01:01:00|451.45|448.65|451.45|448.65|451.45|448.65|451.45|448.65|0
1651107670000|2022-04-28 01:01:10|451.53|448.73|451.29|448.49|451.53|448.73|451.29|448.49|0
1651107680000|2022-04-28 01:01:20|451.45|448.65|451.45|448.65|451.45|448.65|451.37|448.57|0
1651107690000|2022-04-28 01:01:30|451.37|448.57|451.29|448.49|451.37|448.57|451.29|448.49|0
1651107700000|2022-04-28 01:01:40|451.14|448.34|451.29|448.49|451.29|448.49|451.14|448.34|0
1651107710000|2022-04-28 01:01:50|451.14|448.34|451.29|448.49|451.29|448.49|451.14|448.34|0
1651107720000|2022-04-28 01:02:00|451.45|448.65|451.29|448.49|451.45|448.65|451.29|448.49|0
1651107730000|2022-04-28 01:02:10|451.45|448.65|452.06|449.26|452.06|449.26|451.45|448.65|0
1651107740000|2022-04-28 01:02:20|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651107750000|2022-04-28 01:02:30|451.98|449.18|452.06|449.26|452.06|449.26|451.98|449.18|0
1651107760000|2022-04-28 01:02:40|452.21|449.41|452.06|449.26|452.21|449.41|452.06|449.26|0
1651107780000|2022-04-28 01:03:00|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651107790000|2022-04-28 01:03:10|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1651107800000|2022-04-28 01:03:20|451.6|448.8|451.6|448.8|451.6|448.8|451.6|448.8|0
1651107810000|2022-04-28 01:03:30|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651107820000|2022-04-28 01:03:40|450.99|448.19|450.83|448.03|450.99|448.19|450.83|448.03|0
1651107830000|2022-04-28 01:03:50|450.99|448.19|451.14|448.34|451.14|448.34|450.99|448.19|0
1651107840000|2022-04-28 01:04:00|450.99|448.19|450.99|448.19|450.99|448.19|450.99|448.19|0
1651107850000|2022-04-28 01:04:10|450.83|448.03|450.83|448.03|450.83|448.03|450.83|448.03|0
1651107860000|2022-04-28 01:04:20|450.38|447.58|450.07|447.27|450.38|447.58|450.07|447.27|0
1651107870000|2022-04-28 01:04:30|450.38|447.58|450.22|447.42|450.46|447.66|450.22|447.42|0
1651107880000|2022-04-28 01:04:40|450.38|447.58|450.22|447.42|450.38|447.58|450.22|447.42|0
1651107890000|2022-04-28 01:04:50|450.07|447.27|450.22|447.42|450.22|447.42|450.07|447.27|0
1651107900000|2022-04-28 01:05:00|450.15|447.35|450.22|447.42|450.22|447.42|450.15|447.35|0
1651107910000|2022-04-28 01:05:10|450.38|447.58|450.83|448.03|450.83|448.03|450.38|447.58|0
1651107920000|2022-04-28 01:05:20|450.99|448.19|450.68|447.88|450.99|448.19|450.68|447.88|0
1651107930000|2022-04-28 01:05:30|450.53|447.73|450.61|447.81|450.61|447.81|450.53|447.73|0
1651107940000|2022-04-28 01:05:40|450.68|447.88|450.53|447.73|450.68|447.88|450.53|447.73|0
1651107950000|2022-04-28 01:05:50|450.45|447.65|450.53|447.73|450.53|447.73|450.45|447.65|0
1651107960000|2022-04-28 01:06:00|450.38|447.58|450.38|447.58|450.45|447.65|450.38|447.58|0
1651107970000|2022-04-28 01:06:10|450.53|447.73|450.83|448.03|450.91|448.11|450.53|447.73|0
1651107980000|2022-04-28 01:06:20|450.76|447.96|450.76|447.96|450.76|447.96|450.76|447.96|0
1651107990000|2022-04-28 01:06:30|450.68|447.88|450.83|448.03|450.83|448.03|450.68|447.88|0
1651108000000|2022-04-28 01:06:40|450.68|447.88|450.68|447.88|450.68|447.88|450.68|447.88|0
1651108010000|2022-04-28 01:06:50|450.83|448.03|450.83|448.03|450.83|448.03|450.83|448.03|0
1651108020000|2022-04-28 01:07:00|450.76|447.96|450.99|448.19|450.99|448.19|450.76|447.96|0
1651108030000|2022-04-28 01:07:10|451.14|448.34|451.29|448.49|451.29|448.49|451.14|448.34|0
1651108040000|2022-04-28 01:07:20|450.99|448.19|450.99|448.19|451.14|448.34|450.99|448.19|0
1651108050000|2022-04-28 01:07:30|450.83|448.03|450.99|448.19|450.99|448.19|450.83|448.03|0
1651108060000|2022-04-28 01:07:40|450.91|448.11|450.98|448.18|450.99|448.19|450.91|448.11|0
1651108070000|2022-04-28 01:07:50|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1651108090000|2022-04-28 01:08:10|451.06|448.26|451.14|448.34|451.14|448.34|451.06|448.26|0
1651108110000|2022-04-28 01:08:30|451.22|448.42|451.44|448.64|451.44|448.64|451.22|448.42|0
1651108120000|2022-04-28 01:08:40|451.37|448.57|451.37|448.57|451.44|448.64|451.37|448.57|0
1651108130000|2022-04-28 01:08:50|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651108140000|2022-04-28 01:09:00|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1651108150000|2022-04-28 01:09:10|451.44|448.64|451.6|448.8|451.6|448.8|451.44|448.64|0
1651108160000|2022-04-28 01:09:20|451.52|448.72|451.6|448.8|451.6|448.8|451.52|448.72|0
1651108170000|2022-04-28 01:09:30|451.52|448.72|451.44|448.64|451.52|448.72|451.44|448.64|0
1651108180000|2022-04-28 01:09:40|451.6|448.8|451.44|448.64|451.6|448.8|451.44|448.64|0
1651108190000|2022-04-28 01:09:50|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1651108200000|2022-04-28 01:10:00|451.44|448.64|451.14|448.34|451.44|448.64|451.14|448.34|0
1651108220000|2022-04-28 01:10:20|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1651108240000|2022-04-28 01:10:40|451.14|448.34|451.14|448.34|451.14|448.34|451.14|448.34|0
1651108250000|2022-04-28 01:10:50|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651108260000|2022-04-28 01:11:00|451.52|448.72|451.59|448.79|451.59|448.79|451.52|448.72|0
1651108270000|2022-04-28 01:11:10|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651108280000|2022-04-28 01:11:20|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1651108290000|2022-04-28 01:11:30|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651108300000|2022-04-28 01:11:40|451.37|448.57|451.29|448.49|451.37|448.57|451.29|448.49|0
1651108310000|2022-04-28 01:11:50|451.37|448.57|451.29|448.49|451.44|448.64|451.29|448.49|0
1651108320000|2022-04-28 01:12:00|451.44|448.64|451.59|448.79|451.59|448.79|451.44|448.64|0
1651108330000|2022-04-28 01:12:10|451.67|448.87|451.75|448.95|451.75|448.95|451.59|448.79|0
1651108340000|2022-04-28 01:12:20|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651108350000|2022-04-28 01:12:30|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1651108360000|2022-04-28 01:12:40|451.98|449.18|451.9|449.1|452.05|449.25|451.9|449.1|0
1651108380000|2022-04-28 01:13:00|451.83|449.03|451.9|449.1|451.9|449.1|451.83|449.03|0
1651108390000|2022-04-28 01:13:10|451.75|448.95|451.59|448.79|451.75|448.95|451.59|448.79|0
1651108400000|2022-04-28 01:13:20|451.44|448.64|451.44|448.64|451.52|448.72|451.44|448.64|0
1651108410000|2022-04-28 01:13:30|451.52|448.72|451.59|448.79|451.59|448.79|451.52|448.72|0
1651108440000|2022-04-28 01:14:00|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1651108450000|2022-04-28 01:14:10|451.75|448.95|451.67|448.87|451.75|448.95|451.67|448.87|0
1651108460000|2022-04-28 01:14:20|451.59|448.79|451.67|448.87|451.67|448.87|451.59|448.79|0
1651108470000|2022-04-28 01:14:30|451.75|448.95|451.75|448.95|451.75|448.95|451.75|448.95|0
1651108490000|2022-04-28 01:14:50|451.83|449.03|451.9|449.1|451.9|449.1|451.83|449.03|0
1651108500000|2022-04-28 01:15:00|451.83|449.03|452.05|449.25|452.05|449.25|451.83|449.03|0
1651108510000|2022-04-28 01:15:10|451.9|449.1|451.75|448.95|451.9|449.1|451.75|448.95|0
1651108520000|2022-04-28 01:15:20|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1651108530000|2022-04-28 01:15:30|451.52|448.72|451.44|448.64|451.52|448.72|451.44|448.64|0
1651108550000|2022-04-28 01:15:50|451.29|448.49|451.06|448.26|451.29|448.49|450.98|448.18|0
1651108560000|2022-04-28 01:16:00|451.13|448.33|451.13|448.33|451.13|448.33|451.13|448.33|0
1651108570000|2022-04-28 01:16:10|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651108580000|2022-04-28 01:16:20|451.52|448.72|451.44|448.64|451.52|448.72|451.44|448.64|0
1651108590000|2022-04-28 01:16:30|451.52|448.72|451.75|448.95|451.75|448.95|451.52|448.72|0
1651108600000|2022-04-28 01:16:40|451.82|449.02|451.9|449.1|451.9|449.1|451.82|449.02|0
1651108610000|2022-04-28 01:16:50|452.05|449.25|452.05|449.25|452.05|449.25|452.05|449.25|0
1651108620000|2022-04-28 01:17:00|451.9|449.1|451.82|449.02|451.9|449.1|451.74|448.94|0
1651108630000|2022-04-28 01:17:10|451.74|448.94|451.74|448.94|451.74|448.94|451.59|448.79|0
1651108640000|2022-04-28 01:17:20|451.82|449.02|451.74|448.94|451.82|449.02|451.74|448.94|0
1651108650000|2022-04-28 01:17:30|451.82|449.02|451.9|449.1|451.9|449.1|451.74|448.94|0
1651108670000|2022-04-28 01:17:50|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1651108680000|2022-04-28 01:18:00|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651108690000|2022-04-28 01:18:10|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1651108700000|2022-04-28 01:18:20|451.9|449.1|451.9|449.1|451.9|449.1|451.82|449.02|0
1651108720000|2022-04-28 01:18:40|451.74|448.94|451.74|448.94|451.74|448.94|451.74|448.94|0
1651108730000|2022-04-28 01:18:50|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651108750000|2022-04-28 01:19:10|451.98|449.18|451.9|449.1|451.98|449.18|451.9|449.1|0
1651108760000|2022-04-28 01:19:20|451.82|449.02|451.74|448.94|451.82|449.02|451.74|448.94|0
1651108770000|2022-04-28 01:19:30|451.59|448.79|451.74|448.94|451.74|448.94|451.59|448.79|0
1651108780000|2022-04-28 01:19:40|451.59|448.79|451.44|448.64|451.59|448.79|451.44|448.64|0
1651108790000|2022-04-28 01:19:50|451.29|448.49|451.44|448.64|451.44|448.64|451.29|448.49|0
1651108800000|2022-04-28 01:20:00|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1651108810000|2022-04-28 01:20:10|451.74|448.94|451.74|448.94|451.74|448.94|451.74|448.94|0
1651108820000|2022-04-28 01:20:20|451.67|448.87|451.67|448.87|451.67|448.87|451.59|448.79|0
1651108830000|2022-04-28 01:20:30|451.59|448.79|451.59|448.79|451.67|448.87|451.59|448.79|0
1651108840000|2022-04-28 01:20:40|451.52|448.72|451.44|448.64|451.52|448.72|451.44|448.64|0
1651108850000|2022-04-28 01:20:50|451.29|448.49|451.29|448.49|451.29|448.49|451.29|448.49|0
1651108860000|2022-04-28 01:21:00|451.28|448.48|451.36|448.56|451.44|448.64|451.28|448.48|0
1651108870000|2022-04-28 01:21:10|451.44|448.64|451.59|448.79|451.59|448.79|451.44|448.64|0
1651108880000|2022-04-28 01:21:20|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651108900000|2022-04-28 01:21:40|451.52|448.72|451.52|448.72|451.52|448.72|451.52|448.72|0
1651108910000|2022-04-28 01:21:50|451.44|448.64|451.59|448.79|451.59|448.79|451.44|448.64|0
1651108930000|2022-04-28 01:22:10|451.44|448.64|451.44|448.64|451.52|448.72|451.44|448.64|0
1651108940000|2022-04-28 01:22:20|451.28|448.48|451.44|448.64|451.44|448.64|451.28|448.48|0
1651108950000|2022-04-28 01:22:30|451.36|448.56|451.44|448.64|451.44|448.64|451.28|448.48|0
1651108960000|2022-04-28 01:22:40|451.28|448.48|451.59|448.79|451.59|448.79|451.28|448.48|0
1651108970000|2022-04-28 01:22:50|451.74|448.94|451.82|449.02|451.9|449.1|451.74|448.94|0
1651108980000|2022-04-28 01:23:00|452.51|449.71|452.97|450.17|453.12|450.32|452.51|449.71|0
1651108990000|2022-04-28 01:23:10|453.05|450.25|453.43|450.63|453.58|450.78|453.05|450.25|0
1651109000000|2022-04-28 01:23:20|453.58|450.78|453.58|450.78|453.58|450.78|453.58|450.78|0
1651109010000|2022-04-28 01:23:30|453.73|450.93|453.58|450.78|453.89|451.09|453.58|450.78|0
1651109020000|2022-04-28 01:23:40|453.89|451.09|453.89|451.09|453.89|451.09|453.73|450.93|0
1651109040000|2022-04-28 01:24:00|453.96|451.16|454.04|451.24|454.04|451.24|453.96|451.16|0
1651109050000|2022-04-28 01:24:10|454.19|451.39|454.65|451.85|454.65|451.85|454.19|451.39|0
1651109060000|2022-04-28 01:24:20|454.81|452.01|454.96|452.16|454.96|452.16|454.81|452.01|0
1651109070000|2022-04-28 01:24:30|455.19|452.39|454.65|451.85|455.27|452.47|454.65|451.85|0
1651109080000|2022-04-28 01:24:40|454.35|451.55|454.19|451.39|454.35|451.55|454.19|451.39|0
1651109090000|2022-04-28 01:24:50|454.81|452.01|454.73|451.93|454.81|452.01|454.73|451.93|0
1651109100000|2022-04-28 01:25:00|454.5|451.7|454.19|451.39|454.5|451.7|454.19|451.39|0
1651109110000|2022-04-28 01:25:10|454.12|451.32|454.19|451.39|454.19|451.39|454.12|451.32|0
1651109130000|2022-04-28 01:25:30|454.04|451.24|454.04|451.24|454.04|451.24|454.04|451.24|0
1651109140000|2022-04-28 01:25:40|453.88|451.08|453.88|451.08|453.88|451.08|453.88|451.08|0
1651109150000|2022-04-28 01:25:50|453.73|450.93|453.5|450.7|453.73|450.93|453.5|450.7|0
1651109160000|2022-04-28 01:26:00|453.58|450.78|453.42|450.62|453.58|450.78|453.42|450.62|0
1651109170000|2022-04-28 01:26:10|453.27|450.47|453.73|450.93|453.73|450.93|453.27|450.47|0
1651109180000|2022-04-28 01:26:20|453.66|450.86|453.66|450.86|453.66|450.86|453.66|450.86|0
1651109190000|2022-04-28 01:26:30|453.73|450.93|453.58|450.78|453.73|450.93|453.58|450.78|0
1651109200000|2022-04-28 01:26:40|453.73|450.93|453.58|450.78|453.73|450.93|453.58|450.78|0
1651109210000|2022-04-28 01:26:50|453.66|450.86|453.58|450.78|453.66|450.86|453.58|450.78|0
1651109230000|2022-04-28 01:27:10|453.66|450.86|453.58|450.78|453.66|450.86|453.42|450.62|0
1651109240000|2022-04-28 01:27:20|453.73|450.93|453.96|451.16|453.96|451.16|453.73|450.93|0
1651109250000|2022-04-28 01:27:30|453.88|451.08|454.04|451.24|454.04|451.24|453.88|451.08|0
1651109260000|2022-04-28 01:27:40|454.19|451.39|454.19|451.39|454.19|451.39|454.19|451.39|0
1651109270000|2022-04-28 01:27:50|454.34|451.54|454.8|452|454.8|452|454.34|451.54|0
1651109280000|2022-04-28 01:28:00|454.65|451.85|454.73|451.93|454.73|451.93|454.65|451.85|0
1651109290000|2022-04-28 01:28:10|454.8|452|454.96|452.16|454.96|452.16|454.8|452|0
1651109300000|2022-04-28 01:28:20|454.8|452|454.65|451.85|454.8|452|454.65|451.85|0
1651109310000|2022-04-28 01:28:30|454.5|451.7|454.5|451.7|454.65|451.85|454.5|451.7|0
1651109320000|2022-04-28 01:28:40|454.34|451.54|454.34|451.54|454.42|451.62|454.34|451.54|0
1651109330000|2022-04-28 01:28:50|454.5|451.7|454.58|451.78|454.58|451.78|454.5|451.7|0
1651109340000|2022-04-28 01:29:00|454.65|451.85|454.65|451.85|454.8|452|454.65|451.85|0
1651109350000|2022-04-28 01:29:10|454.5|451.7|454.34|451.54|454.58|451.78|454.34|451.54|0
1651109360000|2022-04-28 01:29:20|454.19|451.39|454.19|451.39|454.19|451.39|454.12|451.32|0
1651109370000|2022-04-28 01:29:30|454.12|451.32|454.19|451.39|454.19|451.39|454.12|451.32|0
1651109380000|2022-04-28 01:29:40|454.04|451.24|454.12|451.32|454.12|451.32|454.04|451.24|0
1651109390000|2022-04-28 01:29:50|454.19|451.39|454.19|451.39|454.19|451.39|454.04|451.24|0
1651109400000|2022-04-28 01:30:00|454.12|451.32|454.42|451.62|454.42|451.62|454.12|451.32|0
1651109410000|2022-04-28 01:30:10|454.27|451.47|454.34|451.54|454.34|451.54|454.27|451.47|0
1651109420000|2022-04-28 01:30:20|454.27|451.47|454.34|451.54|454.42|451.62|454.27|451.47|0
1651109430000|2022-04-28 01:30:30|454.42|451.62|454.5|451.7|454.65|451.85|454.42|451.62|0
1651109440000|2022-04-28 01:30:40|454.65|451.85|454.65|451.85|454.73|451.93|454.65|451.85|0
1651109450000|2022-04-28 01:30:50|454.88|452.08|455.72|452.92|455.72|452.92|454.88|452.08|0
1651109460000|2022-04-28 01:31:00|455.88|453.08|455.72|452.92|455.88|453.08|455.57|452.77|0
1651109470000|2022-04-28 01:31:10|455.57|452.77|455.57|452.77|455.72|452.92|455.57|452.77|0
1651109480000|2022-04-28 01:31:20|455.5|452.7|455.26|452.46|455.5|452.7|455.26|452.46|0
1651109490000|2022-04-28 01:31:30|455.34|452.54|455.11|452.31|455.34|452.54|455.11|452.31|0
1651109500000|2022-04-28 01:31:40|454.96|452.16|454.88|452.08|454.96|452.16|454.88|452.08|0
1651109510000|2022-04-28 01:31:50|454.96|452.16|454.96|452.16|454.96|452.16|454.88|452.08|0
1651109520000|2022-04-28 01:32:00|454.8|452|454.8|452|454.8|452|454.58|451.78|0
1651109530000|2022-04-28 01:32:10|454.65|451.85|454.8|452|454.96|452.16|454.65|451.85|0
1651109540000|2022-04-28 01:32:20|454.96|452.16|454.96|452.16|455.19|452.39|454.96|452.16|0
1651109550000|2022-04-28 01:32:30|455.11|452.31|455.19|452.39|455.19|452.39|455.04|452.24|0
1651109560000|2022-04-28 01:32:40|455.11|452.31|455.11|452.31|455.11|452.31|454.96|452.16|0
1651109570000|2022-04-28 01:32:50|454.96|452.16|454.73|451.93|454.96|452.16|454.73|451.93|0
1651109580000|2022-04-28 01:33:00|454.88|452.08|454.88|452.08|454.88|452.08|454.8|452|0
1651109590000|2022-04-28 01:33:10|454.96|452.16|455.57|452.77|455.57|452.77|454.96|452.16|0
1651109600000|2022-04-28 01:33:20|455.65|452.85|456.03|453.23|456.03|453.23|455.65|452.85|0
1651109610000|2022-04-28 01:33:30|456.18|453.38|456.03|453.23|456.34|453.54|455.88|453.08|0
1651109620000|2022-04-28 01:33:40|455.88|453.08|456.03|453.23|456.03|453.23|455.88|453.08|0
1651109630000|2022-04-28 01:33:50|455.88|453.08|456.03|453.23|456.03|453.23|455.88|453.08|0
1651109640000|2022-04-28 01:34:00|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1651109650000|2022-04-28 01:34:10|456.34|453.54|456.49|453.69|456.49|453.69|456.18|453.38|0
1651109660000|2022-04-28 01:34:20|456.34|453.54|456.65|453.85|456.8|454|456.34|453.54|0
1651109670000|2022-04-28 01:34:30|456.73|453.93|457.11|454.31|457.11|454.31|456.73|453.93|0
1651109680000|2022-04-28 01:34:40|457.03|454.23|457.03|454.23|457.03|454.23|456.95|454.15|0
1651109690000|2022-04-28 01:34:50|456.8|454|456.65|453.85|456.8|454|456.65|453.85|0
1651109700000|2022-04-28 01:35:00|456.34|453.54|456.49|453.69|456.49|453.69|456.34|453.54|0
1651109710000|2022-04-28 01:35:10|456.34|453.54|456.34|453.54|456.49|453.69|456.34|453.54|0
1651109720000|2022-04-28 01:35:20|456.42|453.62|456.42|453.62|456.49|453.69|456.42|453.62|0
1651109730000|2022-04-28 01:35:30|456.49|453.69|456.49|453.69|456.65|453.85|456.49|453.69|0
1651109740000|2022-04-28 01:35:40|456.65|453.85|456.8|454|456.8|454|456.65|453.85|0
1651109750000|2022-04-28 01:35:50|457.26|454.46|457.19|454.39|457.26|454.46|457.19|454.39|0
1651109760000|2022-04-28 01:36:00|457.26|454.46|457.42|454.62|457.42|454.62|457.11|454.31|0
1651109770000|2022-04-28 01:36:10|457.11|454.31|457.03|454.23|457.11|454.31|457.03|454.23|0
1651109780000|2022-04-28 01:36:20|457.42|454.62|457.42|454.62|457.57|454.77|457.42|454.62|0
1651109790000|2022-04-28 01:36:30|457.26|454.46|457.41|454.61|457.42|454.62|457.26|454.46|0
1651109800000|2022-04-28 01:36:40|457.26|454.46|456.64|453.84|457.26|454.46|456.64|453.84|0
1651109810000|2022-04-28 01:36:50|456.49|453.69|456.64|453.84|456.64|453.84|456.49|453.69|0
1651109820000|2022-04-28 01:37:00|457.11|454.31|457.26|454.46|457.26|454.46|457.11|454.31|0
1651109830000|2022-04-28 01:37:10|457.19|454.39|457.11|454.31|457.19|454.39|457.11|454.31|0
1651109840000|2022-04-28 01:37:20|456.95|454.15|456.95|454.15|456.95|454.15|456.95|454.15|0
1651109850000|2022-04-28 01:37:30|456.64|453.84|456.8|454|456.8|454|456.64|453.84|0
1651109860000|2022-04-28 01:37:40|456.64|453.84|456.64|453.84|456.8|454|456.64|453.84|0
1651109870000|2022-04-28 01:37:50|456.8|454|456.8|454|456.8|454|456.8|454|0
1651109880000|2022-04-28 01:38:00|456.64|453.84|456.34|453.54|456.64|453.84|456.34|453.54|0
1651109890000|2022-04-28 01:38:10|456.49|453.69|456.11|453.31|456.49|453.69|456.11|453.31|0
1651109900000|2022-04-28 01:38:20|456.18|453.38|456.18|453.38|456.34|453.54|456.18|453.38|0
1651109910000|2022-04-28 01:38:30|456.03|453.23|455.96|453.16|456.03|453.23|455.88|453.08|0
1651109920000|2022-04-28 01:38:40|456.03|453.23|455.8|453|456.03|453.23|455.65|452.85|0
1651109930000|2022-04-28 01:38:50|455.87|453.07|456.03|453.23|456.11|453.31|455.87|453.07|0
1651109940000|2022-04-28 01:39:00|455.95|453.15|455.8|453|455.95|453.15|455.72|452.92|0
1651109950000|2022-04-28 01:39:10|455.87|453.07|455.87|453.07|455.87|453.07|455.8|453|0
1651109960000|2022-04-28 01:39:20|456.03|453.23|455.87|453.07|456.03|453.23|455.87|453.07|0
1651109970000|2022-04-28 01:39:30|455.8|453|455.72|452.92|455.87|453.07|455.72|452.92|0
1651109990000|2022-04-28 01:39:50|455.57|452.77|455.49|452.69|455.57|452.77|455.41|452.61|0
1651110000000|2022-04-28 01:40:00|455.57|452.77|455.57|452.77|455.57|452.77|455.41|452.61|0
1651110010000|2022-04-28 01:40:10|455.65|452.85|455.65|452.85|455.72|452.92|455.65|452.85|0
1651110020000|2022-04-28 01:40:20|455.72|452.92|455.65|452.85|455.72|452.92|455.65|452.85|0
1651110030000|2022-04-28 01:40:30|455.57|452.77|455.41|452.61|455.57|452.77|455.34|452.54|0
1651110040000|2022-04-28 01:40:40|455.26|452.46|455.11|452.31|455.26|452.46|455.11|452.31|0
1651110050000|2022-04-28 01:40:50|455.03|452.23|455.03|452.23|455.11|452.31|455.03|452.23|0
1651110060000|2022-04-28 01:41:00|454.95|452.15|455.11|452.31|455.11|452.31|454.8|452|0
1651110070000|2022-04-28 01:41:10|455.19|452.39|455.11|452.31|455.19|452.39|455.11|452.31|0
1651110090000|2022-04-28 01:41:30|455.34|452.54|455.57|452.77|455.57|452.77|455.34|452.54|0
1651110100000|2022-04-28 01:41:40|455.26|452.46|455.26|452.46|455.26|452.46|455.26|452.46|0
1651110110000|2022-04-28 01:41:50|455.11|452.31|455.11|452.31|455.11|452.31|455.11|452.31|0
1651110120000|2022-04-28 01:42:00|454.95|452.15|454.8|452|454.95|452.15|454.8|452|0
1651110130000|2022-04-28 01:42:10|455.03|452.23|455.26|452.46|455.26|452.46|455.03|452.23|0
1651110150000|2022-04-28 01:42:30|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1651110160000|2022-04-28 01:42:40|455.65|452.85|455.57|452.77|455.65|452.85|455.57|452.77|0
1651110170000|2022-04-28 01:42:50|455.41|452.61|455.41|452.61|455.41|452.61|455.41|452.61|0
1651110180000|2022-04-28 01:43:00|455.34|452.54|455.41|452.61|455.41|452.61|455.26|452.46|0
1651110190000|2022-04-28 01:43:10|455.57|452.77|455.65|452.85|455.87|453.07|455.57|452.77|0
1651110200000|2022-04-28 01:43:20|455.72|452.92|455.72|452.92|455.72|452.92|455.57|452.77|0
1651110210000|2022-04-28 01:43:30|455.65|452.85|455.57|452.77|455.65|452.85|455.57|452.77|0
1651110220000|2022-04-28 01:43:40|455.49|452.69|455.72|452.92|455.72|452.92|455.49|452.69|0
1651110230000|2022-04-28 01:43:50|455.57|452.77|455.57|452.77|455.57|452.77|455.57|452.77|0
1651110240000|2022-04-28 01:44:00|455.65|452.85|455.57|452.77|455.65|452.85|455.57|452.77|0
1651110250000|2022-04-28 01:44:10|455.65|452.85|455.72|452.92|455.72|452.92|455.65|452.85|0
1651110260000|2022-04-28 01:44:20|455.65|452.85|455.65|452.85|455.72|452.92|455.65|452.85|0
1651110270000|2022-04-28 01:44:30|455.57|452.77|455.72|452.92|455.72|452.92|455.57|452.77|0
1651110280000|2022-04-28 01:44:40|455.57|452.77|455.72|452.92|455.72|452.92|455.57|452.77|0
1651110290000|2022-04-28 01:44:50|455.8|453|455.87|453.07|455.87|453.07|455.8|453|0
1651110300000|2022-04-28 01:45:00|455.72|452.92|455.87|453.07|455.87|453.07|455.72|452.92|0
1651110310000|2022-04-28 01:45:10|456.03|453.23|456.03|453.23|456.03|453.23|456.03|453.23|0
1651110320000|2022-04-28 01:45:20|456.33|453.53|456.49|453.69|456.49|453.69|456.33|453.53|0
1651110330000|2022-04-28 01:45:30|456.33|453.53|456.33|453.53|456.49|453.69|456.33|453.53|0
1651110340000|2022-04-28 01:45:40|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651110350000|2022-04-28 01:45:50|456.41|453.61|456.33|453.53|456.49|453.69|456.33|453.53|0
1651110360000|2022-04-28 01:46:00|456.49|453.69|456.03|453.23|456.49|453.69|456.03|453.23|0
1651110370000|2022-04-28 01:46:10|455.87|453.07|455.87|453.07|455.87|453.07|455.87|453.07|0
1651110380000|2022-04-28 01:46:20|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651110390000|2022-04-28 01:46:30|455.8|453|455.56|452.76|455.8|453|455.56|452.76|0
1651110400000|2022-04-28 01:46:40|455.49|452.69|455.56|452.76|455.56|452.76|455.49|452.69|0
1651110410000|2022-04-28 01:46:50|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1651110420000|2022-04-28 01:47:00|455.72|452.92|455.64|452.84|455.72|452.92|455.56|452.76|0
1651110430000|2022-04-28 01:47:10|455.41|452.61|455.56|452.76|455.56|452.76|455.41|452.61|0
1651110440000|2022-04-28 01:47:20|455.64|452.84|455.64|452.84|455.64|452.84|455.64|452.84|0
1651110450000|2022-04-28 01:47:30|455.56|452.76|455.56|452.76|455.72|452.92|455.56|452.76|0
1651110460000|2022-04-28 01:47:40|455.49|452.69|455.49|452.69|455.56|452.76|455.49|452.69|0
1651110470000|2022-04-28 01:47:50|455.56|452.76|455.56|452.76|455.56|452.76|455.56|452.76|0
1651110480000|2022-04-28 01:48:00|455.64|452.84|455.72|452.92|455.72|452.92|455.64|452.84|0
1651110490000|2022-04-28 01:48:10|455.56|452.76|455.49|452.69|455.56|452.76|455.49|452.69|0
1651110500000|2022-04-28 01:48:20|455.56|452.76|455.72|452.92|455.72|452.92|455.56|452.76|0
1651110520000|2022-04-28 01:48:40|455.56|452.76|455.72|452.92|455.72|452.92|455.56|452.76|0
1651110530000|2022-04-28 01:48:50|455.87|453.07|455.87|453.07|455.87|453.07|455.72|452.92|0
1651110540000|2022-04-28 01:49:00|455.8|453|455.72|452.92|455.8|453|455.72|452.92|0
1651110550000|2022-04-28 01:49:10|455.56|452.76|455.56|452.76|455.56|452.76|455.56|452.76|0
1651110560000|2022-04-28 01:49:20|455.72|452.92|455.72|452.92|455.72|452.92|455.72|452.92|0
1651110570000|2022-04-28 01:49:30|455.8|453|455.8|453|455.8|453|455.8|453|0
1651110580000|2022-04-28 01:49:40|455.72|452.92|455.87|453.07|455.87|453.07|455.72|452.92|0
1651110600000|2022-04-28 01:50:00|455.64|452.84|455.26|452.46|455.64|452.84|455.26|452.46|0
1651110610000|2022-04-28 01:50:10|454.95|452.15|455.1|452.3|455.1|452.3|454.95|452.15|0
1651110620000|2022-04-28 01:50:20|454.95|452.15|454.72|451.92|454.95|452.15|454.72|451.92|0
1651110630000|2022-04-28 01:50:30|455.03|452.23|454.79|451.99|455.03|452.23|454.79|451.99|0
1651110640000|2022-04-28 01:50:40|454.95|452.15|454.79|451.99|454.95|452.15|454.79|451.99|0
1651110650000|2022-04-28 01:50:50|454.87|452.07|454.79|451.99|454.95|452.15|454.79|451.99|0
1651110660000|2022-04-28 01:51:00|454.64|451.84|454.72|451.92|454.79|451.99|454.64|451.84|0
1651110670000|2022-04-28 01:51:10|454.49|451.69|454.18|451.38|454.49|451.69|454.18|451.38|0
1651110680000|2022-04-28 01:51:20|454.03|451.23|454.03|451.23|454.26|451.46|454.03|451.23|0
1651110690000|2022-04-28 01:51:30|454.18|451.38|454.11|451.31|454.18|451.38|454.03|451.23|0
1651110700000|2022-04-28 01:51:40|454.18|451.38|454.11|451.31|454.18|451.38|454.03|451.23|0
1651110710000|2022-04-28 01:51:50|454.18|451.38|454.49|451.69|454.49|451.69|454.18|451.38|0
1651110720000|2022-04-28 01:52:00|454.41|451.61|454.64|451.84|454.64|451.84|454.41|451.61|0
1651110730000|2022-04-28 01:52:10|454.49|451.69|454.33|451.53|454.49|451.69|454.33|451.53|0
1651110740000|2022-04-28 01:52:20|454.64|451.84|454.49|451.69|454.64|451.84|454.49|451.69|0
1651110750000|2022-04-28 01:52:30|454.64|451.84|454.64|451.84|454.64|451.84|454.57|451.77|0
1651110760000|2022-04-28 01:52:40|454.72|451.92|454.79|451.99|454.79|451.99|454.72|451.92|0
1651110770000|2022-04-28 01:52:50|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1651110780000|2022-04-28 01:53:00|454.79|451.99|454.79|451.99|454.79|451.99|454.72|451.92|0
1651110790000|2022-04-28 01:53:10|454.95|452.15|454.79|451.99|454.95|452.15|454.79|451.99|0
1651110800000|2022-04-28 01:53:20|454.95|452.15|454.79|451.99|454.95|452.15|454.79|451.99|0
1651110810000|2022-04-28 01:53:30|454.57|451.77|454.57|451.77|454.57|451.77|454.57|451.77|0
1651110820000|2022-04-28 01:53:40|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1651110830000|2022-04-28 01:53:50|454.79|451.99|454.79|451.99|454.79|451.99|454.79|451.99|0
1651110840000|2022-04-28 01:54:00|454.87|452.07|454.87|452.07|454.87|452.07|454.87|452.07|0
1651110850000|2022-04-28 01:54:10|454.79|451.99|454.95|452.15|454.95|452.15|454.79|451.99|0
1651110860000|2022-04-28 01:54:20|454.79|451.99|454.79|451.99|454.79|451.99|454.79|451.99|0
1651110870000|2022-04-28 01:54:30|454.87|452.07|455.1|452.3|455.25|452.45|454.87|452.07|0
1651110880000|2022-04-28 01:54:40|455.25|452.45|455.33|452.53|455.41|452.61|455.25|452.45|0
1651110890000|2022-04-28 01:54:50|455.18|452.38|455.18|452.38|455.25|452.45|455.1|452.3|0
1651110900000|2022-04-28 01:55:00|454.95|452.15|454.79|451.99|454.95|452.15|454.79|451.99|0
1651110910000|2022-04-28 01:55:10|454.87|452.07|454.95|452.15|454.95|452.15|454.79|451.99|0
1651110920000|2022-04-28 01:55:20|454.87|452.07|454.95|452.15|454.95|452.15|454.87|452.07|0
1651110930000|2022-04-28 01:55:30|455.03|452.23|454.95|452.15|455.03|452.23|454.95|452.15|0
1651110940000|2022-04-28 01:55:40|455.1|452.3|455.1|452.3|455.1|452.3|454.95|452.15|0
1651110950000|2022-04-28 01:55:50|454.95|452.15|454.95|452.15|455.1|452.3|454.95|452.15|0
1651110960000|2022-04-28 01:56:00|454.79|451.99|454.79|451.99|454.79|451.99|454.79|451.99|0
1651110970000|2022-04-28 01:56:10|454.64|451.84|454.64|451.84|454.64|451.84|454.64|451.84|0
1651110980000|2022-04-28 01:56:20|454.79|451.99|454.79|451.99|454.79|451.99|454.72|451.92|0
1651110990000|2022-04-28 01:56:30|454.72|451.92|454.64|451.84|454.72|451.92|454.64|451.84|0
1651111010000|2022-04-28 01:56:50|454.79|451.99|454.79|451.99|454.79|451.99|454.79|451.99|0
1651111020000|2022-04-28 01:57:00|454.95|452.15|455.41|452.61|455.41|452.61|454.95|452.15|0
1651111030000|2022-04-28 01:57:10|455.25|452.45|455.25|452.45|455.25|452.45|455.1|452.3|0
1651111040000|2022-04-28 01:57:20|455.18|452.38|455.1|452.3|455.18|452.38|455.1|452.3|0
1651111050000|2022-04-28 01:57:30|455.18|452.38|454.64|451.84|455.18|452.38|454.64|451.84|0
1651111060000|2022-04-28 01:57:40|454.48|451.68|454.79|451.99|454.79|451.99|454.48|451.68|0
1651111070000|2022-04-28 01:57:50|454.64|451.84|454.87|452.07|454.87|452.07|454.64|451.84|0
1651111080000|2022-04-28 01:58:00|454.95|452.15|455.03|452.23|455.18|452.38|454.95|452.15|0
1651111090000|2022-04-28 01:58:10|455.1|452.3|454.95|452.15|455.1|452.3|454.95|452.15|0
1651111100000|2022-04-28 01:58:20|455.02|452.22|455.1|452.3|455.1|452.3|455.02|452.22|0
1651111110000|2022-04-28 01:58:30|454.95|452.15|455.02|452.22|455.02|452.22|454.95|452.15|0
1651111120000|2022-04-28 01:58:40|454.95|452.15|454.64|451.84|454.95|452.15|454.64|451.84|0
1651111130000|2022-04-28 01:58:50|454.41|451.61|454.33|451.53|454.41|451.61|454.33|451.53|0
1651111140000|2022-04-28 01:59:00|454.41|451.61|454.18|451.38|454.41|451.61|454.18|451.38|0
1651111150000|2022-04-28 01:59:10|453.87|451.07|454.02|451.22|454.02|451.22|453.87|451.07|0
1651111160000|2022-04-28 01:59:20|454.18|451.38|454.18|451.38|454.18|451.38|454.18|451.38|0
1651111170000|2022-04-28 01:59:30|454.26|451.46|454.18|451.38|454.33|451.53|454.18|451.38|0
1651111190000|2022-04-28 01:59:50|454.02|451.22|453.95|451.15|454.02|451.22|453.95|451.15|0
1651111200000|2022-04-28 02:00:00|454.02|451.22|453.87|451.07|454.02|451.22|453.87|451.07|0
1651111210000|2022-04-28 02:00:10|453.8|451|453.56|450.76|453.8|451|453.56|450.76|0
1651111220000|2022-04-28 02:00:20|453.72|450.92|453.87|451.07|453.95|451.15|453.72|450.92|0
1651111230000|2022-04-28 02:00:30|453.8|451|453.95|451.15|454.02|451.22|453.8|451|0
1651111240000|2022-04-28 02:00:40|453.72|450.92|453.64|450.84|453.72|450.92|453.56|450.76|0
1651111250000|2022-04-28 02:00:50|453.56|450.76|453.72|450.92|453.72|450.92|453.56|450.76|0
1651111260000|2022-04-28 02:01:00|453.8|451|453.8|451|453.8|451|453.72|450.92|0
1651111270000|2022-04-28 02:01:10|454.02|451.22|453.95|451.15|454.02|451.22|453.95|451.15|0
1651111280000|2022-04-28 02:01:20|454.02|451.22|453.87|451.07|454.02|451.22|453.87|451.07|0
1651111290000|2022-04-28 02:01:30|454.1|451.3|454.02|451.22|454.1|451.3|454.02|451.22|0
1651111300000|2022-04-28 02:01:40|454.18|451.38|454.48|451.68|454.48|451.68|454.18|451.38|0
1651111310000|2022-04-28 02:01:50|454.33|451.53|454.26|451.46|454.48|451.68|454.26|451.46|0
1651111320000|2022-04-28 02:02:00|454.33|451.53|454.02|451.22|454.48|451.68|454.02|451.22|0
1651111330000|2022-04-28 02:02:10|453.87|451.07|453.72|450.92|453.87|451.07|453.72|450.92|0
1651111340000|2022-04-28 02:02:20|453.41|450.61|453.56|450.76|453.56|450.76|453.41|450.61|0
1651111350000|2022-04-28 02:02:30|453.64|450.84|453.95|451.15|453.95|451.15|453.64|450.84|0
1651111360000|2022-04-28 02:02:40|454.02|451.22|454.02|451.22|454.02|451.22|453.87|451.07|0
1651111370000|2022-04-28 02:02:50|453.87|451.07|453.72|450.92|453.87|451.07|453.72|450.92|0
1651111380000|2022-04-28 02:03:00|453.56|450.76|453.56|450.76|453.72|450.92|453.56|450.76|0
1651111390000|2022-04-28 02:03:10|453.72|450.92|453.56|450.76|453.72|450.92|453.56|450.76|0
1651111400000|2022-04-28 02:03:20|453.64|450.84|454.02|451.22|454.02|451.22|453.64|450.84|0
1651111410000|2022-04-28 02:03:30|453.87|451.07|453.72|450.92|453.87|451.07|453.72|450.92|0
1651111420000|2022-04-28 02:03:40|453.8|451|453.72|450.92|453.8|451|453.72|450.92|0
1651111430000|2022-04-28 02:03:50|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1651111440000|2022-04-28 02:04:00|453.26|450.46|453.26|450.46|453.26|450.46|453.26|450.46|0
1651111450000|2022-04-28 02:04:10|453.41|450.61|453.41|450.61|453.41|450.61|453.34|450.54|0
1651111460000|2022-04-28 02:04:20|453.34|450.54|453.41|450.61|453.56|450.76|453.34|450.54|0
1651111470000|2022-04-28 02:04:30|453.34|450.54|453.26|450.46|453.41|450.61|453.26|450.46|0
1651111480000|2022-04-28 02:04:40|453.34|450.54|453.56|450.76|453.56|450.76|453.34|450.54|0
1651111490000|2022-04-28 02:04:50|453.41|450.61|453.72|450.92|453.72|450.92|453.41|450.61|0
1651111500000|2022-04-28 02:05:00|453.87|451.07|453.72|450.92|453.87|451.07|453.72|450.92|0
1651111510000|2022-04-28 02:05:10|454.02|451.22|454.17|451.37|454.17|451.37|454.02|451.22|0
1651111520000|2022-04-28 02:05:20|454.02|451.22|453.87|451.07|454.02|451.22|453.71|450.91|0
1651111530000|2022-04-28 02:05:30|454.02|451.22|454.02|451.22|454.02|451.22|454.02|451.22|0
1651111540000|2022-04-28 02:05:40|454.17|451.37|454.17|451.37|454.17|451.37|454.17|451.37|0
1651111550000|2022-04-28 02:05:50|454.33|451.53|454.33|451.53|454.33|451.53|454.33|451.53|0
1651111560000|2022-04-28 02:06:00|454.17|451.37|454.02|451.22|454.17|451.37|454.02|451.22|0
1651111570000|2022-04-28 02:06:10|454.1|451.3|454.02|451.22|454.1|451.3|454.02|451.22|0
1651111580000|2022-04-28 02:06:20|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1651111590000|2022-04-28 02:06:30|454.02|451.22|454.02|451.22|454.02|451.22|454.02|451.22|0
1651111600000|2022-04-28 02:06:40|453.71|450.91|453.25|450.45|453.71|450.91|453.25|450.45|0
1651111610000|2022-04-28 02:06:50|453.1|450.3|453.18|450.38|453.25|450.45|453.1|450.3|0
1651111620000|2022-04-28 02:07:00|453.25|450.45|453.56|450.76|453.56|450.76|453.25|450.45|0
1651111630000|2022-04-28 02:07:10|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651111640000|2022-04-28 02:07:20|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1651111650000|2022-04-28 02:07:30|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651111670000|2022-04-28 02:07:50|453.79|450.99|453.87|451.07|453.87|451.07|453.79|450.99|0
1651111680000|2022-04-28 02:08:00|453.71|450.91|453.87|451.07|453.87|451.07|453.71|450.91|0
1651111690000|2022-04-28 02:08:10|453.71|450.91|453.79|450.99|453.87|451.07|453.71|450.91|0
1651111700000|2022-04-28 02:08:20|453.87|451.07|453.87|451.07|453.87|451.07|453.87|451.07|0
1651111710000|2022-04-28 02:08:30|453.95|451.15|453.87|451.07|454.02|451.22|453.87|451.07|0
1651111730000|2022-04-28 02:08:50|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651111740000|2022-04-28 02:09:00|453.87|451.07|453.56|450.76|453.87|451.07|453.56|450.76|0
1651111750000|2022-04-28 02:09:10|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651111760000|2022-04-28 02:09:20|453.56|450.76|453.71|450.91|453.71|450.91|453.56|450.76|0
1651111770000|2022-04-28 02:09:30|453.56|450.76|453.49|450.69|453.56|450.76|453.49|450.69|0
1651111780000|2022-04-28 02:09:40|453.41|450.61|453.49|450.69|453.49|450.69|453.41|450.61|0
1651111790000|2022-04-28 02:09:50|453.56|450.76|453.71|450.91|453.71|450.91|453.56|450.76|0
1651111800000|2022-04-28 02:10:00|453.64|450.84|453.71|450.91|453.71|450.91|453.64|450.84|0
1651111810000|2022-04-28 02:10:10|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1651111820000|2022-04-28 02:10:20|453.71|450.91|453.41|450.61|453.71|450.91|453.41|450.61|0
1651111830000|2022-04-28 02:10:30|453.49|450.69|453.56|450.76|453.56|450.76|453.49|450.69|0
1651111840000|2022-04-28 02:10:40|453.64|450.84|453.56|450.76|453.64|450.84|453.56|450.76|0
1651111850000|2022-04-28 02:10:50|453.41|450.61|453.56|450.76|453.56|450.76|453.41|450.61|0
1651111860000|2022-04-28 02:11:00|453.41|450.61|453.56|450.76|453.56|450.76|453.41|450.61|0
1651111870000|2022-04-28 02:11:10|453.49|450.69|453.49|450.69|453.56|450.76|453.49|450.69|0
1651111880000|2022-04-28 02:11:20|453.41|450.61|453.18|450.38|453.41|450.61|453.18|450.38|0
1651111890000|2022-04-28 02:11:30|453.25|450.45|453.33|450.53|453.41|450.61|453.25|450.45|0
1651111900000|2022-04-28 02:11:40|453.25|450.45|453.41|450.61|453.41|450.61|453.25|450.45|0
1651111910000|2022-04-28 02:11:50|453.33|450.53|453.33|450.53|453.41|450.61|453.33|450.53|0
1651111920000|2022-04-28 02:12:00|453.25|450.45|453.1|450.3|453.25|450.45|453.1|450.3|0
1651111930000|2022-04-28 02:12:10|453.33|450.53|453.25|450.45|453.33|450.53|453.25|450.45|0
1651111940000|2022-04-28 02:12:20|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1651111960000|2022-04-28 02:12:40|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1651111980000|2022-04-28 02:13:00|453.33|450.53|453.25|450.45|453.41|450.61|453.25|450.45|0
1651111990000|2022-04-28 02:13:10|453.41|450.61|453.41|450.61|453.41|450.61|453.41|450.61|0
1651112000000|2022-04-28 02:13:20|453.33|450.53|453.41|450.61|453.41|450.61|453.25|450.45|0
1651112010000|2022-04-28 02:13:30|453.48|450.68|453.41|450.61|453.48|450.68|453.41|450.61|0
1651112020000|2022-04-28 02:13:40|453.48|450.68|453.41|450.61|453.56|450.76|453.41|450.61|0
1651112030000|2022-04-28 02:13:50|453.56|450.76|453.56|450.76|453.56|450.76|453.56|450.76|0
1651112040000|2022-04-28 02:14:00|453.4|450.6|453.18|450.38|453.4|450.6|453.1|450.3|0
1651112050000|2022-04-28 02:14:10|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1651112060000|2022-04-28 02:14:20|453.33|450.53|453.33|450.53|453.33|450.53|453.33|450.53|0
1651112070000|2022-04-28 02:14:30|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1651112080000|2022-04-28 02:14:40|453.1|450.3|453.1|450.3|453.1|450.3|453.1|450.3|0
1651112100000|2022-04-28 02:15:00|452.95|450.15|453.1|450.3|453.1|450.3|452.95|450.15|0
1651112110000|2022-04-28 02:15:10|453.25|450.45|453.71|450.91|453.71|450.91|453.25|450.45|0
1651112120000|2022-04-28 02:15:20|453.56|450.76|453.56|450.76|453.71|450.91|453.56|450.76|0
1651112130000|2022-04-28 02:15:30|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112150000|2022-04-28 02:15:50|453.64|450.84|453.64|450.84|453.64|450.84|453.64|450.84|0
1651112160000|2022-04-28 02:16:00|453.71|450.91|453.79|450.99|453.79|450.99|453.71|450.91|0
1651112170000|2022-04-28 02:16:10|453.71|450.91|453.79|450.99|453.79|450.99|453.71|450.91|0
1651112180000|2022-04-28 02:16:20|453.71|450.91|453.86|451.06|453.86|451.06|453.71|450.91|0
1651112190000|2022-04-28 02:16:30|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112210000|2022-04-28 02:16:50|453.56|450.76|453.56|450.76|453.71|450.91|453.56|450.76|0
1651112220000|2022-04-28 02:17:00|453.64|450.84|453.86|451.06|453.86|451.06|453.64|450.84|0
1651112230000|2022-04-28 02:17:10|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112240000|2022-04-28 02:17:20|453.56|450.76|453.64|450.84|453.71|450.91|453.56|450.76|0
1651112250000|2022-04-28 02:17:30|453.56|450.76|453.71|450.91|453.71|450.91|453.56|450.76|0
1651112260000|2022-04-28 02:17:40|453.4|450.6|453.4|450.6|453.4|450.6|453.4|450.6|0
1651112270000|2022-04-28 02:17:50|453.56|450.76|453.1|450.3|453.56|450.76|453.1|450.3|0
1651112280000|2022-04-28 02:18:00|453.25|450.45|453.4|450.6|453.56|450.76|453.25|450.45|0
1651112300000|2022-04-28 02:18:20|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1651112310000|2022-04-28 02:18:30|453.1|450.3|453.1|450.3|453.18|450.38|453.1|450.3|0
1651112320000|2022-04-28 02:18:40|452.94|450.14|452.94|450.14|452.94|450.14|452.94|450.14|0
1651112330000|2022-04-28 02:18:50|453.1|450.3|453.1|450.3|453.1|450.3|453.02|450.22|0
1651112340000|2022-04-28 02:19:00|452.94|450.14|453.1|450.3|453.1|450.3|452.94|450.14|0
1651112350000|2022-04-28 02:19:10|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1651112360000|2022-04-28 02:19:20|453.18|450.38|453.25|450.45|453.25|450.45|453.18|450.38|0
1651112370000|2022-04-28 02:19:30|453.1|450.3|453.18|450.38|453.18|450.38|453.1|450.3|0
1651112380000|2022-04-28 02:19:40|453.25|450.45|453.25|450.45|453.25|450.45|453.25|450.45|0
1651112390000|2022-04-28 02:19:50|453.33|450.53|453.4|450.6|453.4|450.6|453.33|450.53|0
1651112400000|2022-04-28 02:20:00|453.33|450.53|453.64|450.84|453.71|450.91|453.33|450.53|0
1651112410000|2022-04-28 02:20:10|453.71|450.91|453.56|450.76|453.71|450.91|453.56|450.76|0
1651112420000|2022-04-28 02:20:20|453.71|450.91|453.71|450.91|453.79|450.99|453.71|450.91|0
1651112430000|2022-04-28 02:20:30|453.79|450.99|453.71|450.91|453.79|450.99|453.56|450.76|0
1651112440000|2022-04-28 02:20:40|453.86|451.06|453.94|451.14|453.94|451.14|453.86|451.06|0
1651112450000|2022-04-28 02:20:50|454.02|451.22|453.94|451.14|454.02|451.22|453.94|451.14|0
1651112460000|2022-04-28 02:21:00|453.86|451.06|453.86|451.06|454.02|451.22|453.86|451.06|0
1651112470000|2022-04-28 02:21:10|453.79|450.99|453.71|450.91|453.86|451.06|453.71|450.91|0
1651112480000|2022-04-28 02:21:20|453.86|451.06|453.79|450.99|453.86|451.06|453.71|450.91|0
1651112490000|2022-04-28 02:21:30|453.86|451.06|453.71|450.91|453.86|451.06|453.71|450.91|0
1651112500000|2022-04-28 02:21:40|453.56|450.76|453.55|450.75|453.56|450.76|453.55|450.75|0
1651112510000|2022-04-28 02:21:50|453.4|450.6|453.55|450.75|453.55|450.75|453.4|450.6|0
1651112520000|2022-04-28 02:22:00|453.71|450.91|453.48|450.68|453.71|450.91|453.48|450.68|0
1651112530000|2022-04-28 02:22:10|453.4|450.6|453.4|450.6|453.48|450.68|453.4|450.6|0
1651112540000|2022-04-28 02:22:20|453.55|450.75|453.63|450.83|453.71|450.91|453.55|450.75|0
1651112550000|2022-04-28 02:22:30|453.71|450.91|453.79|450.99|453.79|450.99|453.63|450.83|0
1651112560000|2022-04-28 02:22:40|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112570000|2022-04-28 02:22:50|453.86|451.06|453.71|450.91|453.86|451.06|453.71|450.91|0
1651112580000|2022-04-28 02:23:00|453.79|450.99|453.86|451.06|453.86|451.06|453.79|450.99|0
1651112590000|2022-04-28 02:23:10|453.71|450.91|453.86|451.06|453.86|451.06|453.71|450.91|0
1651112600000|2022-04-28 02:23:20|453.71|450.91|453.55|450.75|453.71|450.91|453.55|450.75|0
1651112610000|2022-04-28 02:23:30|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112620000|2022-04-28 02:23:40|453.63|450.83|453.55|450.75|453.63|450.83|453.55|450.75|0
1651112630000|2022-04-28 02:23:50|453.63|450.83|453.55|450.75|453.63|450.83|453.55|450.75|0
1651112640000|2022-04-28 02:24:00|453.63|450.83|453.71|450.91|453.71|450.91|453.63|450.83|0
1651112650000|2022-04-28 02:24:10|453.79|450.99|453.86|451.06|453.86|451.06|453.79|450.99|0
1651112660000|2022-04-28 02:24:20|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112680000|2022-04-28 02:24:40|453.86|451.06|453.86|451.06|453.86|451.06|453.86|451.06|0
1651112690000|2022-04-28 02:24:50|453.71|450.91|453.71|450.91|453.71|450.91|453.71|450.91|0
1651112700000|2022-04-28 02:25:00|453.55|450.75|452.63|449.83|453.55|450.75|452.63|449.83|0
1651112710000|2022-04-28 02:25:10|452.94|450.14|453.25|450.45|453.25|450.45|452.94|450.14|0
1651112720000|2022-04-28 02:25:20|453.17|450.37|453.17|450.37|453.17|450.37|453.17|450.37|0
1651112730000|2022-04-28 02:25:30|453.09|450.29|453.25|450.45|453.25|450.45|453.09|450.29|0
1651112740000|2022-04-28 02:25:40|453.17|450.37|453.4|450.6|453.4|450.6|453.17|450.37|0
1651112750000|2022-04-28 02:25:50|453.55|450.75|453.55|450.75|453.55|450.75|453.55|450.75|0
1651112760000|2022-04-28 02:26:00|453.71|450.91|453.71|450.91|453.71|450.91|453.63|450.83|0
1651112770000|2022-04-28 02:26:10|453.86|451.06|453.86|451.06|453.86|451.06|453.86|451.06|0
1651112780000|2022-04-28 02:26:20|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1651112800000|2022-04-28 02:26:40|454.17|451.37|454.63|451.83|454.63|451.83|454.17|451.37|0
1651112810000|2022-04-28 02:26:50|454.55|451.75|454.47|451.67|454.55|451.75|454.47|451.67|0
1651112820000|2022-04-28 02:27:00|454.25|451.45|454.17|451.37|454.32|451.52|454.17|451.37|0
1651112830000|2022-04-28 02:27:10|454.25|451.45|454.01|451.21|454.25|451.45|454.01|451.21|0
1651112840000|2022-04-28 02:27:20|453.94|451.14|453.86|451.06|454.01|451.21|453.86|451.06|0
1651112850000|2022-04-28 02:27:30|454.01|451.21|454.01|451.21|454.01|451.21|454.01|451.21|0
1651112870000|2022-04-28 02:27:50|454.09|451.29|454.25|451.45|454.25|451.45|454.09|451.29|0
1651112880000|2022-04-28 02:28:00|454.17|451.37|454.01|451.21|454.25|451.45|454.01|451.21|0
1651112890000|2022-04-28 02:28:10|454.09|451.29|454.17|451.37|454.17|451.37|454.09|451.29|0
1651112900000|2022-04-28 02:28:20|454.25|451.45|454.32|451.52|454.32|451.52|454.25|451.45|0
1651112910000|2022-04-28 02:28:30|454.25|451.45|454.25|451.45|454.25|451.45|454.25|451.45|0
1651112920000|2022-04-28 02:28:40|454.17|451.37|454.17|451.37|454.32|451.52|454.17|451.37|0
1651112930000|2022-04-28 02:28:50|454.25|451.45|454.32|451.52|454.32|451.52|454.25|451.45|0
1651112940000|2022-04-28 02:29:00|454.17|451.37|454.25|451.45|454.25|451.45|454.17|451.37|0
1651112950000|2022-04-28 02:29:10|454.32|451.52|454.32|451.52|454.47|451.67|454.32|451.52|0
1651112970000|2022-04-28 02:29:30|454.24|451.44|454.17|451.37|454.24|451.44|454.17|451.37|0
1651112980000|2022-04-28 02:29:40|454.24|451.44|454.32|451.52|454.32|451.52|454.16|451.36|0
1651112990000|2022-04-28 02:29:50|454.16|451.36|454.01|451.21|454.16|451.36|454.01|451.21|0
1651113010000|2022-04-28 02:30:10|454.09|451.29|453.55|450.75|454.09|451.29|453.55|450.75|0
1651113020000|2022-04-28 02:30:20|453.63|450.83|453.4|450.6|453.63|450.83|453.4|450.6|0
1651113030000|2022-04-28 02:30:30|453.24|450.44|453.4|450.6|453.4|450.6|453.24|450.44|0
1651113040000|2022-04-28 02:30:40|453.48|450.68|453.55|450.75|453.55|450.75|453.4|450.6|0
1651113050000|2022-04-28 02:30:50|453.63|450.83|453.55|450.75|453.63|450.83|453.55|450.75|0
1651113060000|2022-04-28 02:31:00|453.4|450.6|453.32|450.52|453.4|450.6|453.32|450.52|0
1651113070000|2022-04-28 02:31:10|453.17|450.37|453.09|450.29|453.17|450.37|453.09|450.29|0
1651113080000|2022-04-28 02:31:20|452.94|450.14|452.79|449.99|452.94|450.14|452.79|449.99|0
1651113090000|2022-04-28 02:31:30|452.94|450.14|452.79|449.99|452.94|450.14|452.79|449.99|0
1651113100000|2022-04-28 02:31:40|452.94|450.14|452.63|449.83|452.94|450.14|452.63|449.83|0
1651113120000|2022-04-28 02:32:00|452.48|449.68|452.33|449.53|452.48|449.68|452.33|449.53|0
1651113130000|2022-04-28 02:32:10|452.48|449.68|452.33|449.53|452.48|449.68|452.33|449.53|0
1651113140000|2022-04-28 02:32:20|452.48|449.68|452.48|449.68|452.48|449.68|452.48|449.68|0
1651113150000|2022-04-28 02:32:30|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1651113160000|2022-04-28 02:32:40|452.71|449.91|452.78|449.98|452.78|449.98|452.63|449.83|0
1651113200000|2022-04-28 02:33:20|452.86|450.06|452.78|449.98|452.86|450.06|452.78|449.98|0
1651113210000|2022-04-28 02:33:30|452.94|450.14|452.94|450.14|452.94|450.14|452.94|450.14|0
1651113220000|2022-04-28 02:33:40|452.78|449.98|452.86|450.06|452.86|450.06|452.78|449.98|0
1651113230000|2022-04-28 02:33:50|452.94|450.14|452.94|450.14|452.94|450.14|452.94|450.14|0
1651113240000|2022-04-28 02:34:00|453.09|450.29|452.94|450.14|453.09|450.29|452.94|450.14|0
1651113250000|2022-04-28 02:34:10|452.78|449.98|452.63|449.83|452.78|449.98|452.63|449.83|0
1651113260000|2022-04-28 02:34:20|452.78|449.98|452.63|449.83|452.78|449.98|452.63|449.83|0
1651113270000|2022-04-28 02:34:30|452.78|449.98|452.78|449.98|452.78|449.98|452.78|449.98|0
1651113290000|2022-04-28 02:34:50|452.86|450.06|452.78|449.98|452.86|450.06|452.78|449.98|0
1651113310000|2022-04-28 02:35:10|452.86|450.06|452.94|450.14|452.94|450.14|452.86|450.06|0
1651113320000|2022-04-28 02:35:20|452.86|450.06|452.48|449.68|452.86|450.06|452.32|449.52|0
1651113340000|2022-04-28 02:35:40|452.71|449.91|452.63|449.83|452.71|449.91|452.63|449.83|0
1651113350000|2022-04-28 02:35:50|452.71|449.91|452.78|449.98|452.78|449.98|452.71|449.91|0
1651113360000|2022-04-28 02:36:00|452.63|449.83|452.78|449.98|452.78|449.98|452.63|449.83|0
1651113370000|2022-04-28 02:36:10|452.71|449.91|452.63|449.83|452.71|449.91|452.63|449.83|0
1651113380000|2022-04-28 02:36:20|452.78|449.98|452.48|449.68|452.78|449.98|452.48|449.68|0
1651113390000|2022-04-28 02:36:30|452.32|449.52|452.32|449.52|452.32|449.52|452.32|449.52|0
1651113400000|2022-04-28 02:36:40|452.48|449.68|452.48|449.68|452.48|449.68|452.48|449.68|0
1651113410000|2022-04-28 02:36:50|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1651113420000|2022-04-28 02:37:00|452.71|449.91|452.71|449.91|452.71|449.91|452.71|449.91|0
1651113430000|2022-04-28 02:37:10|452.63|449.83|452.86|450.06|452.86|450.06|452.63|449.83|0
1651113440000|2022-04-28 02:37:20|452.78|449.98|452.78|449.98|452.78|449.98|452.78|449.98|0
1651113460000|2022-04-28 02:37:40|452.63|449.83|452.48|449.68|452.63|449.83|452.48|449.68|0
1651113470000|2022-04-28 02:37:50|452.4|449.6|452.48|449.68|452.48|449.68|452.32|449.52|0
1651113480000|2022-04-28 02:38:00|452.56|449.76|452.56|449.76|452.56|449.76|452.56|449.76|0
1651113490000|2022-04-28 02:38:10|452.63|449.83|452.63|449.83|452.63|449.83|452.63|449.83|0
1651113500000|2022-04-28 02:38:20|452.56|449.76|452.63|449.83|452.63|449.83|452.56|449.76|0
1651113510000|2022-04-28 02:38:30|452.56|449.76|452.48|449.68|452.56|449.76|452.48|449.68|0
1651113540000|2022-04-28 02:39:00|452.4|449.6|452.4|449.6|452.4|449.6|452.32|449.52|0
1651113550000|2022-04-28 02:39:10|452.32|449.52|452.32|449.52|452.4|449.6|452.32|449.52|0
1651113570000|2022-04-28 02:39:30|452.17|449.37|452.17|449.37|452.17|449.37|452.17|449.37|0
1651113580000|2022-04-28 02:39:40|452.1|449.3|452.17|449.37|452.17|449.37|451.86|449.06|0
1651113590000|2022-04-28 02:39:50|452.02|449.22|452.17|449.37|452.17|449.37|452.02|449.22|0
1651113600000|2022-04-28 02:40:00|451.86|449.06|451.86|449.06|451.86|449.06|451.86|449.06|0
1651113630000|2022-04-28 02:40:30|451.71|448.91|451.25|448.45|451.71|448.91|451.25|448.45|0
1651113640000|2022-04-28 02:40:40|451.41|448.61|451.25|448.45|451.41|448.61|451.25|448.45|0
1651113650000|2022-04-28 02:40:50|451.1|448.3|451.1|448.3|451.1|448.3|451.1|448.3|0
1651113660000|2022-04-28 02:41:00|451.25|448.45|451.1|448.3|451.33|448.53|451.1|448.3|0
1651113680000|2022-04-28 02:41:20|450.95|448.15|450.95|448.15|451.03|448.23|450.95|448.15|0
1651113700000|2022-04-28 02:41:40|451.03|448.23|451.1|448.3|451.25|448.45|451.03|448.23|0
1651113710000|2022-04-28 02:41:50|450.95|448.15|450.95|448.15|450.95|448.15|450.95|448.15|0
1651113720000|2022-04-28 02:42:00|451.03|448.23|451.1|448.3|451.1|448.3|451.03|448.23|0
1651113730000|2022-04-28 02:42:10|450.95|448.15|450.95|448.15|450.95|448.15|450.95|448.15|0
1651113780000|2022-04-28 02:43:00|450.49|447.69|450.49|447.69|450.49|447.69|450.49|447.69|0
1651113790000|2022-04-28 02:43:10|450.34|447.54|450.18|447.38|450.49|447.69|450.18|447.38|0
1651113800000|2022-04-28 02:43:20|450.26|447.46|450.03|447.23|450.34|447.54|450.03|447.23|0
1651113810000|2022-04-28 02:43:30|449.88|447.08|450.03|447.23|450.03|447.23|449.88|447.08|0
1651113820000|2022-04-28 02:43:40|450.18|447.38|450.18|447.38|450.18|447.38|450.18|447.38|0
1651113830000|2022-04-28 02:43:50|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1651113840000|2022-04-28 02:44:00|450.03|447.23|449.88|447.08|450.03|447.23|449.88|447.08|0
1651113850000|2022-04-28 02:44:10|449.73|446.93|449.96|447.16|450.03|447.23|449.73|446.93|0
1651113860000|2022-04-28 02:44:20|449.88|447.08|450.03|447.23|450.03|447.23|449.88|447.08|0
1651113880000|2022-04-28 02:44:40|449.88|447.08|449.72|446.92|449.88|447.08|449.72|446.92|0
1651113890000|2022-04-28 02:44:50|449.8|447|449.57|446.77|449.8|447|449.57|446.77|0
1651113900000|2022-04-28 02:45:00|449.5|446.7|449.42|446.62|449.5|446.7|449.42|446.62|0
1651113910000|2022-04-28 02:45:10|449.35|446.55|449.27|446.47|449.35|446.55|449.27|446.47|0
1651113920000|2022-04-28 02:45:20|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1651113930000|2022-04-28 02:45:30|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1651113940000|2022-04-28 02:45:40|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1651113960000|2022-04-28 02:46:00|449.35|446.55|449.57|446.77|449.57|446.77|449.35|446.55|0
1651113970000|2022-04-28 02:46:10|449.72|446.92|449.57|446.77|449.72|446.92|449.57|446.77|0
1651113980000|2022-04-28 02:46:20|449.42|446.62|449.42|446.62|449.42|446.62|449.42|446.62|0
1651113990000|2022-04-28 02:46:30|449.27|446.47|449.27|446.47|449.27|446.47|449.27|446.47|0
1651114000000|2022-04-28 02:46:40|449.11|446.31|449.27|446.47|449.27|446.47|449.11|446.31|0
1651114010000|2022-04-28 02:46:50|449.42|446.62|449.35|446.55|449.42|446.62|449.35|446.55|0
1651114020000|2022-04-28 02:47:00|449.42|446.62|449.72|446.92|449.72|446.92|449.42|446.62|0
1651114030000|2022-04-28 02:47:10|449.57|446.77|449.57|446.77|449.72|446.92|449.57|446.77|0
1651114040000|2022-04-28 02:47:20|449.65|446.85|449.5|446.7|449.65|446.85|449.5|446.7|0
1651114050000|2022-04-28 02:47:30|449.42|446.62|449.27|446.47|449.42|446.62|449.27|446.47|0
1651114060000|2022-04-28 02:47:40|449.35|446.55|449.35|446.55|449.35|446.55|449.35|446.55|0
1651114070000|2022-04-28 02:47:50|449.57|446.77|449.57|446.77|449.65|446.85|449.57|446.77|0
1651114080000|2022-04-28 02:48:00|449.8|447|449.8|447|449.8|447|449.8|447|0
1651114090000|2022-04-28 02:48:10|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1651114100000|2022-04-28 02:48:20|449.8|447|449.88|447.08|449.88|447.08|449.8|447|0
1651114110000|2022-04-28 02:48:30|450.03|447.23|450.03|447.23|450.03|447.23|449.88|447.08|0
1651114120000|2022-04-28 02:48:40|450.11|447.31|449.88|447.08|450.11|447.31|449.88|447.08|0
1651114130000|2022-04-28 02:48:50|449.72|446.92|449.88|447.08|449.88|447.08|449.72|446.92|0
1651114140000|2022-04-28 02:49:00|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1651114150000|2022-04-28 02:49:10|449.8|447|449.72|446.92|449.8|447|449.72|446.92|0
1651114160000|2022-04-28 02:49:20|449.8|447|449.88|447.08|449.88|447.08|449.72|446.92|0
1651114180000|2022-04-28 02:49:40|449.8|447|449.8|447|449.8|447|449.8|447|0
1651114190000|2022-04-28 02:49:50|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1651114200000|2022-04-28 02:50:00|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1651114210000|2022-04-28 02:50:10|449.57|446.77|449.72|446.92|449.72|446.92|449.57|446.77|0
1651114220000|2022-04-28 02:50:20|449.57|446.77|449.72|446.92|449.72|446.92|449.57|446.77|0
1651114230000|2022-04-28 02:50:30|449.65|446.85|449.72|446.92|449.72|446.92|449.65|446.85|0
1651114250000|2022-04-28 02:50:50|449.65|446.85|449.65|446.85|449.65|446.85|449.65|446.85|0
1651114260000|2022-04-28 02:51:00|449.57|446.77|449.57|446.77|449.57|446.77|449.57|446.77|0
1651114270000|2022-04-28 02:51:10|449.72|446.92|449.65|446.85|449.72|446.92|449.65|446.85|0
1651114280000|2022-04-28 02:51:20|449.72|446.92|449.72|446.92|449.72|446.92|449.72|446.92|0
1651114300000|2022-04-28 02:51:40|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1651114310000|2022-04-28 02:51:50|449.95|447.15|449.95|447.15|449.95|447.15|449.95|447.15|0
1651114320000|2022-04-28 02:52:00|449.87|447.07|449.72|446.92|449.87|447.07|449.72|446.92|0
1651114330000|2022-04-28 02:52:10|449.8|447|449.95|447.15|449.95|447.15|449.8|447|0
1651114340000|2022-04-28 02:52:20|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1651114350000|2022-04-28 02:52:30|450.03|447.23|450.03|447.23|450.03|447.23|450.03|447.23|0
1651114360000|2022-04-28 02:52:40|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1651114380000|2022-04-28 02:53:00|450.18|447.38|450.18|447.38|450.18|447.38|450.18|447.38|0
1651114430000|2022-04-28 02:53:50|450.26|447.46|450.26|447.46|450.26|447.46|450.26|447.46|0
1651114440000|2022-04-28 02:54:00|450.33|447.53|450.41|447.61|450.41|447.61|450.33|447.53|0
1651114450000|2022-04-28 02:54:10|450.48|447.68|450.48|447.68|450.48|447.68|450.48|447.68|0
1651114460000|2022-04-28 02:54:20|450.33|447.53|450.48|447.68|450.48|447.68|450.33|447.53|0
1651114480000|2022-04-28 02:54:40|450.41|447.61|450.48|447.68|450.48|447.68|450.41|447.61|0
1651114500000|2022-04-28 02:55:00|450.33|447.53|450.33|447.53|450.33|447.53|450.26|447.46|0
1651114510000|2022-04-28 02:55:10|450.26|447.46|450.26|447.46|450.26|447.46|450.18|447.38|0
1651114520000|2022-04-28 02:55:20|450.33|447.53|450.33|447.53|450.33|447.53|450.33|447.53|0
1651114530000|2022-04-28 02:55:30|450.41|447.61|450.56|447.76|450.56|447.76|450.41|447.61|0
1651114540000|2022-04-28 02:55:40|450.48|447.68|450.56|447.76|450.56|447.76|450.48|447.68|0
1651114550000|2022-04-28 02:55:50|450.48|447.68|450.64|447.84|450.64|447.84|450.48|447.68|0
1651114570000|2022-04-28 02:56:10|450.56|447.76|450.48|447.68|450.56|447.76|450.48|447.68|0
1651114580000|2022-04-28 02:56:20|450.64|447.84|450.64|447.84|450.64|447.84|450.64|447.84|0
1651114600000|2022-04-28 02:56:40|450.71|447.91|450.79|447.99|450.79|447.99|450.71|447.91|0
1651114610000|2022-04-28 02:56:50|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651114640000|2022-04-28 02:57:20|451.02|448.22|450.94|448.14|451.02|448.22|450.94|448.14|0
1651114650000|2022-04-28 02:57:30|450.79|447.99|450.79|447.99|450.79|447.99|450.79|447.99|0
1651114660000|2022-04-28 02:57:40|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651114670000|2022-04-28 02:57:50|450.79|447.99|450.79|447.99|450.87|448.07|450.79|447.99|0
1651114680000|2022-04-28 02:58:00|450.63|447.83|450.63|447.83|450.63|447.83|450.63|447.83|0
1651114700000|2022-04-28 02:58:20|450.79|447.99|450.79|447.99|450.79|447.99|450.71|447.91|0
1651114710000|2022-04-28 02:58:30|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651114750000|2022-04-28 02:59:10|450.79|447.99|450.94|448.14|450.94|448.14|450.79|447.99|0
1651114760000|2022-04-28 02:59:20|451.09|448.29|451.4|448.6|451.4|448.6|451.09|448.29|0
1651114770000|2022-04-28 02:59:30|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1651114780000|2022-04-28 02:59:40|451.4|448.6|451.32|448.52|451.4|448.6|451.32|448.52|0
1651114790000|2022-04-28 02:59:50|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1651114800000|2022-04-28 03:00:00|451.09|448.29|450.94|448.14|451.09|448.29|450.94|448.14|0
1651114810000|2022-04-28 03:00:10|450.79|447.99|450.94|448.14|450.94|448.14|450.79|447.99|0
1651114820000|2022-04-28 03:00:20|451.02|448.22|451.02|448.22|451.09|448.29|451.02|448.22|0
1651114830000|2022-04-28 03:00:30|451.09|448.29|450.94|448.14|451.17|448.37|450.94|448.14|0
1651114840000|2022-04-28 03:00:40|451.02|448.22|451.02|448.22|451.02|448.22|450.94|448.14|0
1651114850000|2022-04-28 03:00:50|450.94|448.14|451.09|448.29|451.09|448.29|450.94|448.14|0
1651114860000|2022-04-28 03:01:00|450.94|448.14|451.02|448.22|451.02|448.22|450.94|448.14|0
1651114870000|2022-04-28 03:01:10|450.94|448.14|451.02|448.22|451.02|448.22|450.94|448.14|0
1651114880000|2022-04-28 03:01:20|450.94|448.14|450.94|448.14|450.94|448.14|450.87|448.07|0
1651114890000|2022-04-28 03:01:30|450.79|447.99|450.94|448.14|450.94|448.14|450.79|447.99|0
1651114920000|2022-04-28 03:02:00|450.86|448.06|450.79|447.99|450.86|448.06|450.79|447.99|0
1651114940000|2022-04-28 03:02:20|450.86|448.06|450.79|447.99|450.86|448.06|450.79|447.99|0
1651114960000|2022-04-28 03:02:40|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651114980000|2022-04-28 03:03:00|450.86|448.06|451.09|448.29|451.09|448.29|450.86|448.06|0
1651115000000|2022-04-28 03:03:20|450.94|448.14|451.09|448.29|451.09|448.29|450.94|448.14|0
1651115020000|2022-04-28 03:03:40|451.24|448.44|451.32|448.52|451.32|448.52|451.24|448.44|0
1651115030000|2022-04-28 03:03:50|451.4|448.6|451.24|448.44|451.4|448.6|451.24|448.44|0
1651115040000|2022-04-28 03:04:00|451.17|448.37|451.24|448.44|451.4|448.6|451.17|448.37|0
1651115050000|2022-04-28 03:04:10|451.17|448.37|451.17|448.37|451.24|448.44|451.17|448.37|0
1651115060000|2022-04-28 03:04:20|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1651115080000|2022-04-28 03:04:40|451.32|448.52|451.32|448.52|451.32|448.52|451.32|448.52|0
1651115090000|2022-04-28 03:04:50|451.24|448.44|451.17|448.37|451.32|448.52|451.17|448.37|0
1651115100000|2022-04-28 03:05:00|451.09|448.29|450.94|448.14|451.09|448.29|450.94|448.14|0
1651115110000|2022-04-28 03:05:10|450.78|447.98|450.78|447.98|450.86|448.06|450.78|447.98|0
1651115130000|2022-04-28 03:05:30|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651115140000|2022-04-28 03:05:40|450.78|447.98|450.78|447.98|450.78|447.98|450.63|447.83|0
1651115150000|2022-04-28 03:05:50|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651115170000|2022-04-28 03:06:10|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1651115180000|2022-04-28 03:06:20|451.17|448.37|451.09|448.29|451.17|448.37|451.09|448.29|0
1651115190000|2022-04-28 03:06:30|451.17|448.37|451.24|448.44|451.24|448.44|451.17|448.37|0
1651115210000|2022-04-28 03:06:50|451.17|448.37|451.17|448.37|451.17|448.37|451.09|448.29|0
1651115220000|2022-04-28 03:07:00|451.24|448.44|451.09|448.29|451.24|448.44|451.09|448.29|0
1651115230000|2022-04-28 03:07:10|451.24|448.44|451.24|448.44|451.24|448.44|451.24|448.44|0
1651115270000|2022-04-28 03:07:50|451.09|448.29|451.09|448.29|451.09|448.29|451.09|448.29|0
1651115280000|2022-04-28 03:08:00|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651115290000|2022-04-28 03:08:10|450.78|447.98|450.78|447.98|450.78|447.98|450.78|447.98|0
1651115310000|2022-04-28 03:08:30|450.94|448.14|451.01|448.21|451.01|448.21|450.94|448.14|0
1651115320000|2022-04-28 03:08:40|450.94|448.14|451.09|448.29|451.09|448.29|450.94|448.14|0
1651115330000|2022-04-28 03:08:50|450.94|448.14|450.94|448.14|450.94|448.14|450.94|448.14|0
1651115340000|2022-04-28 03:09:00|450.86|448.06|450.71|447.91|450.86|448.06|450.71|447.91|0
1651115350000|2022-04-28 03:09:10|450.78|447.98|450.78|447.98|450.78|447.98|450.71|447.91|0
1651115360000|2022-04-28 03:09:20|450.63|447.83|450.32|447.52|450.63|447.83|450.32|447.52|0
1651115370000|2022-04-28 03:09:30|450.17|447.37|449.95|447.15|450.17|447.37|449.95|447.15|0
1651115380000|2022-04-28 03:09:40|450.02|447.22|450.17|447.37|450.17|447.37|450.02|447.22|0
1651115390000|2022-04-28 03:09:50|450.25|447.45|450.02|447.22|450.25|447.45|450.02|447.22|0
1651115400000|2022-04-28 03:10:00|450.17|447.37|450.1|447.3|450.17|447.37|450.1|447.3|0
1651115410000|2022-04-28 03:10:10|450.17|447.37|450.32|447.52|450.32|447.52|450.17|447.37|0
1651115420000|2022-04-28 03:10:20|450.48|447.68|450.32|447.52|450.48|447.68|450.32|447.52|0
1651115430000|2022-04-28 03:10:30|450.4|447.6|450.4|447.6|450.48|447.68|450.32|447.52|0
1651115440000|2022-04-28 03:10:40|450.56|447.76|450.48|447.68|450.56|447.76|450.48|447.68|0
1651115450000|2022-04-28 03:10:50|450.25|447.45|450.32|447.52|450.32|447.52|450.25|447.45|0
1651115460000|2022-04-28 03:11:00|450.48|447.68|449.87|447.07|450.48|447.68|449.87|447.07|0
1651115470000|2022-04-28 03:11:10|449.95|447.15|449.87|447.07|449.95|447.15|449.87|447.07|0
1651115480000|2022-04-28 03:11:20|449.71|446.91|449.41|446.61|449.71|446.91|449.41|446.61|0
1651115490000|2022-04-28 03:11:30|449.49|446.69|449.26|446.46|449.49|446.69|449.26|446.46|0
1651115500000|2022-04-28 03:11:40|449.41|446.61|449.41|446.61|449.41|446.61|449.41|446.61|0
1651115510000|2022-04-28 03:11:50|449.26|446.46|449.26|446.46|449.26|446.46|449.1|446.3|0
1651115520000|2022-04-28 03:12:00|449.41|446.61|449.56|446.76|449.56|446.76|449.41|446.61|0
1651115530000|2022-04-28 03:12:10|449.49|446.69|449.41|446.61|449.56|446.76|449.34|446.54|0
1651115540000|2022-04-28 03:12:20|449.49|446.69|449.41|446.61|449.49|446.69|449.41|446.61|0
1651115550000|2022-04-28 03:12:30|449.18|446.38|449.1|446.3|449.18|446.38|449.1|446.3|0
1651115560000|2022-04-28 03:12:40|449.26|446.46|449.41|446.61|449.41|446.61|449.26|446.46|0
1651115570000|2022-04-28 03:12:50|449.26|446.46|449.26|446.46|449.26|446.46|449.26|446.46|0
1651115580000|2022-04-28 03:13:00|449.41|446.61|449.34|446.54|449.41|446.61|449.26|446.46|0
1651115590000|2022-04-28 03:13:10|449.41|446.61|449.49|446.69|449.49|446.69|449.41|446.61|0
1651115600000|2022-04-28 03:13:20|449.56|446.76|449.71|446.91|449.71|446.91|449.56|446.76|0
1651115610000|2022-04-28 03:13:30|449.56|446.76|449.71|446.91|449.71|446.91|449.56|446.76|0
1651115620000|2022-04-28 03:13:40|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1651115630000|2022-04-28 03:13:50|449.64|446.84|449.56|446.76|449.79|446.99|449.56|446.76|0
1651115640000|2022-04-28 03:14:00|449.71|446.91|449.64|446.84|449.71|446.91|449.56|446.76|0
1651115650000|2022-04-28 03:14:10|449.87|447.07|449.79|446.99|449.87|447.07|449.79|446.99|0
1651115660000|2022-04-28 03:14:20|449.87|447.07|449.87|447.07|449.87|447.07|449.87|447.07|0
1651115670000|2022-04-28 03:14:30|449.86|447.06|449.86|447.06|449.86|447.06|449.86|447.06|0
1651115680000|2022-04-28 03:14:40|449.71|446.91|449.71|446.91|449.71|446.91|449.71|446.91|0
1651115690000|2022-04-28 03:14:50|449.64|446.84|449.71|446.91|449.71|446.91|449.64|446.84|0
1651115700000|2022-04-28 03:15:00|449.79|446.99|449.56|446.76|449.79|446.99|449.56|446.76|0
1651115710000|2022-04-28 03:15:10|449.26|446.46|449.41|446.61|449.56|446.76|449.26|446.46|0
1651115720000|2022-04-28 03:15:20|449.26|446.46|449.41|446.61|449.41|446.61|449.26|446.46|0
1651115740000|2022-04-28 03:15:40|449.56|446.76|449.49|446.69|449.56|446.76|449.49|446.69|0
1651115750000|2022-04-28 03:15:50|449.56|446.76|449.56|446.76|449.56|446.76|449.56|446.76|0
1651115760000|2022-04-28 03:16:00|449.41|446.61|450.02|447.22|450.02|447.22|449.41|446.61|0
1651115770000|2022-04-28 03:16:10|449.94|447.14|450.02|447.22|450.02|447.22|449.94|447.14|0
1651115780000|2022-04-28 03:16:20|450.25|447.45|450.25|447.45|450.25|447.45|450.25|447.45|0
1651115790000|2022-04-28 03:16:30|450.17|447.37|450.17|447.37|450.17|447.37|449.94|447.14|0
1651115800000|2022-04-28 03:16:40|450.02|447.22|450.02|447.22|450.02|447.22|450.02|447.22|0
1651115810000|2022-04-28 03:16:50|450.17|447.37|450.32|447.52|450.32|447.52|450.17|447.37|0
1651115820000|2022-04-28 03:17:00|450.4|447.6|450.78|447.98|450.78|447.98|450.4|447.6|0
1651115830000|2022-04-28 03:17:10|450.86|448.06|450.78|447.98|450.93|448.13|450.78|447.98|0
1651115840000|2022-04-28 03:17:20|450.63|447.83|451.08|448.28|451.24|448.44|450.63|447.83|0
1651115850000|2022-04-28 03:17:30|451.24|448.44|451.08|448.28|451.24|448.44|451.08|448.28|0
1651115860000|2022-04-28 03:17:40|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1651115870000|2022-04-28 03:17:50|451.08|448.28|451.08|448.28|451.08|448.28|451.08|448.28|0
1651115880000|2022-04-28 03:18:00|451.01|448.21|451.08|448.28|451.08|448.28|451.01|448.21|0
1651115890000|2022-04-28 03:18:10|450.93|448.13|450.93|448.13|450.93|448.13|450.93|448.13|0
1651115900000|2022-04-28 03:18:20|450.78|447.98|450.93|448.13|450.93|448.13|450.78|447.98|0
1651115910000|2022-04-28 03:18:30|451.01|448.21|451.16|448.36|451.16|448.36|451.01|448.21|0
1651115920000|2022-04-28 03:18:40|451.24|448.44|451.08|448.28|451.24|448.44|450.93|448.13|0
1651115930000|2022-04-28 03:18:50|450.86|448.06|450.93|448.13|450.93|448.13|450.86|448.06|0
1651115940000|2022-04-28 03:19:00|451.24|448.44|452.15|449.35|452.15|449.35|451.24|448.44|0
1651115950000|2022-04-28 03:19:10|452.31|449.51|452.46|449.66|452.46|449.66|452.31|449.51|0
1651115960000|2022-04-28 03:19:20|452.54|449.74|453.07|450.27|453.07|450.27|452.54|449.74|0
1651115970000|2022-04-28 03:19:30|453.15|450.35|453.07|450.27|453.22|450.42|453.07|450.27|0
1651115980000|2022-04-28 03:19:40|452.77|449.97|452.77|449.97|452.77|449.97|452.69|449.89|0
1651115990000|2022-04-28 03:19:50|452.69|449.89|452.61|449.81|452.69|449.89|452.61|449.81|0
1651116000000|2022-04-28 03:20:00|452.92|450.12|453.07|450.27|453.07|450.27|452.77|449.97|0
1651116010000|2022-04-28 03:20:10|452.92|450.12|453.22|450.42|453.22|450.42|452.92|450.12|0
1651116020000|2022-04-28 03:20:20|453.07|450.27|453|450.2|453.07|450.27|453|450.2|0
1651116030000|2022-04-28 03:20:30|452.92|450.12|453|450.2|453.07|450.27|452.92|450.12|0
1651116040000|2022-04-28 03:20:40|452.69|449.89|452.61|449.81|452.77|449.97|452.61|449.81|0
1651116050000|2022-04-28 03:20:50|452.76|449.96|452.76|449.96|452.76|449.96|452.76|449.96|0
1651116060000|2022-04-28 03:21:00|452.61|449.81|452.76|449.96|452.76|449.96|452.61|449.81|0
1651116070000|2022-04-28 03:21:10|452.61|449.81|452.31|449.51|452.61|449.81|452.31|449.51|0
1651116080000|2022-04-28 03:21:20|452.15|449.35|452.31|449.51|452.31|449.51|452.15|449.35|0
1651116090000|2022-04-28 03:21:30|452.46|449.66|452.46|449.66|452.46|449.66|452.46|449.66|0
1651116100000|2022-04-28 03:21:40|452.61|449.81|452.76|449.96|452.76|449.96|452.61|449.81|0
1651116110000|2022-04-28 03:21:50|452.61|449.81|452.61|449.81|452.61|449.81|452.61|449.81|0
1651116120000|2022-04-28 03:22:00|452.54|449.74|452.61|449.81|452.69|449.89|452.54|449.74|0
1651116130000|2022-04-28 03:22:10|452.76|449.96|452.61|449.81|452.76|449.96|452.61|449.81|0
1651116140000|2022-04-28 03:22:20|452.76|449.96|452.76|449.96|452.76|449.96|452.61|449.81|0
1651116150000|2022-04-28 03:22:30|452.61|449.81|452.69|449.89|452.69|449.89|452.61|449.81|0
1651116160000|2022-04-28 03:22:40|452.61|449.81|452.46|449.66|452.61|449.81|452.46|449.66|0
1651116170000|2022-04-28 03:22:50|452.54|449.74|452.54|449.74|452.54|449.74|452.54|449.74|0
1651116180000|2022-04-28 03:23:00|452.3|449.5|452.46|449.66|452.46|449.66|452.3|449.5|0
1651116190000|2022-04-28 03:23:10|452.76|449.96|452.76|449.96|452.92|450.12|452.76|449.96|0
1651116200000|2022-04-28 03:23:20|452.69|449.89|453.22|450.42|453.22|450.42|452.69|449.89|0
1651116210000|2022-04-28 03:23:30|452.92|450.12|452.76|449.96|452.92|450.12|452.76|449.96|0
1651116220000|2022-04-28 03:23:40|452.61|449.81|452.46|449.66|452.61|449.81|452.46|449.66|0
1651116230000|2022-04-28 03:23:50|452.38|449.58|452.61|449.81|452.61|449.81|452.38|449.58|0
1651116240000|2022-04-28 03:24:00|452.15|449.35|452.15|449.35|452.15|449.35|452|449.2|0
1651116250000|2022-04-28 03:24:10|452.08|449.28|452|449.2|452.08|449.28|452|449.2|0
1651116260000|2022-04-28 03:24:20|452.08|449.28|452|449.2|452.15|449.35|452|449.2|0
1651116270000|2022-04-28 03:24:30|452.15|449.35|452.08|449.28|452.15|449.35|452.08|449.28|0
1651116280000|2022-04-28 03:24:40|452.15|449.35|452.3|449.5|452.3|449.5|452.15|449.35|0
1651116290000|2022-04-28 03:24:50|452.23|449.43|452.15|449.35|452.23|449.43|452.15|449.35|0
1651116300000|2022-04-28 03:25:00|451.85|449.05|452.15|449.35|452.15|449.35|451.85|449.05|0
1651116310000|2022-04-28 03:25:10|452|449.2|452.08|449.28|452.15|449.35|452|449.2|0
1651116320000|2022-04-28 03:25:20|452.15|449.35|451.85|449.05|452.15|449.35|451.85|449.05|0
1651116330000|2022-04-28 03:25:30|451.92|449.12|451.85|449.05|452|449.2|451.85|449.05|0
1651116340000|2022-04-28 03:25:40|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1651116360000|2022-04-28 03:26:00|451.39|448.59|451.54|448.74|451.54|448.74|451.39|448.59|0
1651116370000|2022-04-28 03:26:10|451.39|448.59|451.31|448.51|451.39|448.59|451.31|448.51|0
1651116380000|2022-04-28 03:26:20|451.23|448.43|451.54|448.74|451.54|448.74|451.23|448.43|0
1651116390000|2022-04-28 03:26:30|451.47|448.67|451.62|448.82|451.62|448.82|451.47|448.67|0
1651116400000|2022-04-28 03:26:40|451.69|448.89|451.69|448.89|451.69|448.89|451.69|448.89|0
1651116410000|2022-04-28 03:26:50|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1651116420000|2022-04-28 03:27:00|451.69|448.89|451.54|448.74|451.69|448.89|451.54|448.74|0
1651116430000|2022-04-28 03:27:10|451.69|448.89|451.69|448.89|451.69|448.89|451.69|448.89|0
1651116440000|2022-04-28 03:27:20|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1651116450000|2022-04-28 03:27:30|451.62|448.82|451.69|448.89|451.69|448.89|451.62|448.82|0
1651116460000|2022-04-28 03:27:40|451.84|449.04|451.84|449.04|451.84|449.04|451.84|449.04|0
1651116470000|2022-04-28 03:27:50|451.77|448.97|451.84|449.04|451.84|449.04|451.77|448.97|0
1651116480000|2022-04-28 03:28:00|451.77|448.97|451.69|448.89|451.84|449.04|451.69|448.89|0
1651116490000|2022-04-28 03:28:10|451.84|449.04|451.77|448.97|451.84|449.04|451.77|448.97|0
1651116500000|2022-04-28 03:28:20|451.69|448.89|451.84|449.04|451.84|449.04|451.69|448.89|0
1651116520000|2022-04-28 03:28:40|452|449.2|451.92|449.12|452|449.2|451.92|449.12|0
1651116530000|2022-04-28 03:28:50|452|449.2|452|449.2|452|449.2|452|449.2|0
1651116540000|2022-04-28 03:29:00|452.3|449.5|452.3|449.5|452.3|449.5|452.15|449.35|0
1651116550000|2022-04-28 03:29:10|452.38|449.58|452.38|449.58|452.46|449.66|452.38|449.58|0
1651116560000|2022-04-28 03:29:20|452.46|449.66|452.46|449.66|452.46|449.66|452.3|449.5|0
1651116570000|2022-04-28 03:29:30|452.3|449.5|452.15|449.35|452.3|449.5|452.15|449.35|0
1651116580000|2022-04-28 03:29:40|452|449.2|452.08|449.28|452.08|449.28|452|449.2|0
1651116590000|2022-04-28 03:29:50|452|449.2|452|449.2|452|449.2|452|449.2|0
1651116600000|2022-04-28 03:30:00|451.92|449.12|452|449.2|452.15|449.35|451.92|449.12|0
1651116610000|2022-04-28 03:30:10|451.84|449.04|451.69|448.89|451.84|449.04|451.69|448.89|0
1651116620000|2022-04-28 03:30:20|451.77|448.97|451.77|448.97|451.77|448.97|451.69|448.89|0
1651116630000|2022-04-28 03:30:30|451.92|449.12|451.84|449.04|451.92|449.12|451.84|449.04|0
1651116640000|2022-04-28 03:30:40|451.69|448.89|451.69|448.89|451.77|448.97|451.69|448.89|0
1651116650000|2022-04-28 03:30:50|451.84|449.04|451.62|448.82|451.84|449.04|451.62|448.82|0
1651116660000|2022-04-28 03:31:00|451.84|449.04|451.84|449.04|451.92|449.12|451.84|449.04|0
1651116670000|2022-04-28 03:31:10|451.77|448.97|451.69|448.89|451.77|448.97|451.69|448.89|0
1651116680000|2022-04-28 03:31:20|451.54|448.74|451.38|448.58|451.54|448.74|451.38|448.58|0
1651116690000|2022-04-28 03:31:30|451.31|448.51|451.23|448.43|451.31|448.51|451.23|448.43|0
1651116700000|2022-04-28 03:31:40|451.08|448.28|451.08|448.28|451.08|448.28|451.08|448.28|0
1651116710000|2022-04-28 03:31:50|451.23|448.43|451.38|448.58|451.38|448.58|451.23|448.43|0
1651116720000|2022-04-28 03:32:00|451.54|448.74|452.3|449.5|452.3|449.5|451.54|448.74|0
1651116730000|2022-04-28 03:32:10|452.45|449.65|452.61|449.81|452.61|449.81|452.3|449.5|0
1651116740000|2022-04-28 03:32:20|452.69|449.89|452.53|449.73|452.69|449.89|452.53|449.73|0
1651116750000|2022-04-28 03:32:30|452.61|449.81|452.53|449.73|452.61|449.81|452.53|449.73|0
1651116760000|2022-04-28 03:32:40|452.45|449.65|452.53|449.73|452.53|449.73|452.45|449.65|0
1651116770000|2022-04-28 03:32:50|452.45|449.65|452.38|449.58|452.45|449.65|452.38|449.58|0
1651116780000|2022-04-28 03:33:00|452.3|449.5|452.3|449.5|452.45|449.65|452.3|449.5|0
1651116790000|2022-04-28 03:33:10|451.99|449.19|451.99|449.19|451.99|449.19|451.99|449.19|0
1651116800000|2022-04-28 03:33:20|452.15|449.35|452.15|449.35|452.15|449.35|452.15|449.35|0
1651116820000|2022-04-28 03:33:40|451.99|449.19|451.84|449.04|451.99|449.19|451.84|449.04|0
1651116830000|2022-04-28 03:33:50|451.69|448.89|451.38|448.58|451.69|448.89|451.38|448.58|0
1651116840000|2022-04-28 03:34:00|451.54|448.74|451.54|448.74|451.54|448.74|451.54|448.74|0
1651116850000|2022-04-28 03:34:10|451.69|448.89|451.77|448.97|451.77|448.97|451.69|448.89|0
1651116860000|2022-04-28 03:34:20|451.69|448.89|451.84|449.04|451.84|449.04|451.69|448.89|0
1651116870000|2022-04-28 03:34:30|451.99|449.19|451.92|449.12|451.99|449.19|451.92|449.12|0
1651116880000|2022-04-28 03:34:40|451.99|449.19|451.92|449.12|451.99|449.19|451.92|449.12|0
1651116890000|2022-04-28 03:34:50|451.84|449.04|451.84|449.04|451.99|449.19|451.84|449.04|0
1651116900000|2022-04-28 03:35:00|451.92|449.12|451.84|449.04|451.92|449.12|451.84|449.04|0
1651116910000|2022-04-28 03:35:10|451.99|449.19|451.92|449.12|452.15|449.35|451.92|449.12|0
1651116920000|2022-04-28 03:35:20|451.99|449.19|451.99|449.19|451.99|449.19|451.99|449.19|0
1651116940000|2022-04-28 03:35:40|451.92|449.12|451.92|449.12|451.92|449.12|451.84|449.04|0
1651116950000|2022-04-28 03:35:50|451.99|449.19|452.3|449.5|452.3|449.5|451.99|449.19|0
1651116960000|2022-04-28 03:36:00|452.45|449.65|452.76|449.96|452.76|449.96|452.38|449.58|0
1651116970000|2022-04-28 03:36:10|452.91|450.11|452.76|449.96|452.91|450.11|452.76|449.96|0
1651116980000|2022-04-28 03:36:20|452.61|449.81|452.38|449.58|452.61|449.81|452.38|449.58|0
1651116990000|2022-04-28 03:36:30|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1651117000000|2022-04-28 03:36:40|452.15|449.35|452.15|449.35|452.15|449.35|452.15|449.35|0
1651117010000|2022-04-28 03:36:50|452.23|449.43|452.23|449.43|452.23|449.43|452.23|449.43|0
1651117020000|2022-04-28 03:37:00|452.3|449.5|452.3|449.5|452.38|449.58|452.3|449.5|0
1651117030000|2022-04-28 03:37:10|452.45|449.65|452.45|449.65|452.45|449.65|452.3|449.5|0
1651117040000|2022-04-28 03:37:20|452.38|449.58|452.3|449.5|452.38|449.58|452.3|449.5|0
1651117050000|2022-04-28 03:37:30|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1651117060000|2022-04-28 03:37:40|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1651117080000|2022-04-28 03:38:00|452.38|449.58|452.38|449.58|452.45|449.65|452.38|449.58|0
1651117090000|2022-04-28 03:38:10|452.53|449.73|452.38|449.58|452.53|449.73|452.38|449.58|0
1651117100000|2022-04-28 03:38:20|452.45|449.65|452.45|449.65|452.45|449.65|452.3|449.5|0
1651117110000|2022-04-28 03:38:30|452.3|449.5|452.3|449.5|452.3|449.5|452.3|449.5|0
1651117120000|2022-04-28 03:38:40|452.45|449.65|452.45|449.65|452.45|449.65|452.45|449.65|0
1651117130000|2022-04-28 03:38:50|452.3|449.5|452.45|449.65|452.45|449.65|452.3|449.5|0
1651117140000|2022-04-28 03:39:00|452.6|449.8|452.76|449.96|452.76|449.96|452.6|449.8|0
1651117150000|2022-04-28 03:39:10|452.6|449.8|452.53|449.73|452.6|449.8|452.53|449.73|0
1651117160000|2022-04-28 03:39:20|452.6|449.8|452.76|449.96|452.76|449.96|452.6|449.8|0
1651117190000|2022-04-28 03:39:50|452.84|450.04|452.84|450.04|452.84|450.04|452.84|450.04|0
1651117200000|2022-04-28 03:40:00|452.76|449.96|452.76|449.96|452.91|450.11|452.76|449.96|0
1651117210000|2022-04-28 03:40:10|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1651117220000|2022-04-28 03:40:20|453.68|450.88|453.68|450.88|453.68|450.88|453.52|450.72|0
1651117230000|2022-04-28 03:40:30|453.52|450.72|453.37|450.57|453.52|450.72|453.37|450.57|0
1651117250000|2022-04-28 03:40:50|453.45|450.65|453.52|450.72|453.52|450.72|453.45|450.65|0
1651117260000|2022-04-28 03:41:00|453.45|450.65|453.52|450.72|453.52|450.72|453.45|450.65|0
1651117270000|2022-04-28 03:41:10|453.45|450.65|453.37|450.57|453.52|450.72|453.37|450.57|0
1651117280000|2022-04-28 03:41:20|453.6|450.8|453.52|450.72|453.68|450.88|453.52|450.72|0
1651117290000|2022-04-28 03:41:30|453.37|450.57|453.22|450.42|453.37|450.57|453.22|450.42|0
1651117300000|2022-04-28 03:41:40|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1651117310000|2022-04-28 03:41:50|453.22|450.42|453.22|450.42|453.22|450.42|453.22|450.42|0
1651117320000|2022-04-28 03:42:00|453.06|450.26|453.06|450.26|453.22|450.42|453.06|450.26|0
1651117330000|2022-04-28 03:42:10|453.14|450.34|453.06|450.26|453.14|450.34|453.06|450.26|0
1651117350000|2022-04-28 03:42:30|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1651117380000|2022-04-28 03:43:00|452.99|450.19|453.06|450.26|453.06|450.26|452.99|450.19|0
1651117390000|2022-04-28 03:43:10|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1651117400000|2022-04-28 03:43:20|452.84|450.04|452.91|450.11|452.91|450.11|452.84|450.04|0
1651117410000|2022-04-28 03:43:30|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1651117420000|2022-04-28 03:43:40|453.14|450.34|453.06|450.26|453.14|450.34|453.06|450.26|0
1651117430000|2022-04-28 03:43:50|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1651117440000|2022-04-28 03:44:00|453.29|450.49|453.06|450.26|453.29|450.49|453.06|450.26|0
1651117470000|2022-04-28 03:44:30|452.91|450.11|453.06|450.26|453.06|450.26|452.91|450.11|0
1651117490000|2022-04-28 03:44:50|452.91|450.11|453.06|450.26|453.06|450.26|452.91|450.11|0
1651117500000|2022-04-28 03:45:00|452.91|450.11|452.76|449.96|452.91|450.11|452.6|449.8|0
1651117510000|2022-04-28 03:45:10|452.68|449.88|452.75|449.95|452.75|449.95|452.68|449.88|0
1651117520000|2022-04-28 03:45:20|452.6|449.8|452.45|449.65|452.6|449.8|452.45|449.65|0
1651117530000|2022-04-28 03:45:30|452.6|449.8|452.6|449.8|452.68|449.88|452.6|449.8|0
1651117540000|2022-04-28 03:45:40|452.45|449.65|452.6|449.8|452.6|449.8|452.45|449.65|0
1651117560000|2022-04-28 03:46:00|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1651117580000|2022-04-28 03:46:20|452.83|450.03|452.68|449.88|452.91|450.11|452.68|449.88|0
1651117590000|2022-04-28 03:46:30|452.75|449.95|452.91|450.11|452.91|450.11|452.75|449.95|0
1651117620000|2022-04-28 03:47:00|452.75|449.95|452.91|450.11|452.91|450.11|452.75|449.95|0
1651117630000|2022-04-28 03:47:10|452.83|450.03|452.91|450.11|452.91|450.11|452.83|450.03|0
1651117650000|2022-04-28 03:47:30|452.99|450.19|452.91|450.11|452.99|450.19|452.91|450.11|0
1651117660000|2022-04-28 03:47:40|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1651117670000|2022-04-28 03:47:50|452.99|450.19|453.06|450.26|453.06|450.26|452.99|450.19|0
1651117680000|2022-04-28 03:48:00|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1651117690000|2022-04-28 03:48:10|453.14|450.34|453.06|450.26|453.14|450.34|453.06|450.26|0
1651117700000|2022-04-28 03:48:20|452.99|450.19|452.99|450.19|453.06|450.26|452.91|450.11|0
1651117710000|2022-04-28 03:48:30|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1651117720000|2022-04-28 03:48:40|452.91|450.11|453.06|450.26|453.06|450.26|452.91|450.11|0
1651117740000|2022-04-28 03:49:00|453.14|450.34|453.06|450.26|453.14|450.34|453.06|450.26|0
1651117760000|2022-04-28 03:49:20|453.14|450.34|453.21|450.41|453.21|450.41|453.14|450.34|0
1651117770000|2022-04-28 03:49:30|453.06|450.26|453.06|450.26|453.06|450.26|452.99|450.19|0
1651117790000|2022-04-28 03:49:50|452.91|450.11|453.06|450.26|453.06|450.26|452.91|450.11|0
1651117800000|2022-04-28 03:50:00|452.99|450.19|452.75|449.95|452.99|450.19|452.75|449.95|0
1651117810000|2022-04-28 03:50:10|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1651117850000|2022-04-28 03:50:50|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1651117870000|2022-04-28 03:51:10|452.91|450.11|452.91|450.11|452.91|450.11|452.91|450.11|0
1651117890000|2022-04-28 03:51:30|452.99|450.19|453.06|450.26|453.06|450.26|452.99|450.19|0
1651117900000|2022-04-28 03:51:40|452.91|450.11|452.99|450.19|452.99|450.19|452.91|450.11|0
1651117910000|2022-04-28 03:51:50|452.91|450.11|452.75|449.95|452.91|450.11|452.75|449.95|0
1651117920000|2022-04-28 03:52:00|452.83|450.03|452.75|449.95|452.83|450.03|452.75|449.95|0
1651117940000|2022-04-28 03:52:20|452.91|450.11|453.06|450.26|453.06|450.26|452.91|450.11|0
1651117960000|2022-04-28 03:52:40|453.14|450.34|453.14|450.34|453.14|450.34|453.14|450.34|0
1651117970000|2022-04-28 03:52:50|453.21|450.41|453.06|450.26|453.21|450.41|453.06|450.26|0
1651117980000|2022-04-28 03:53:00|453.14|450.34|453.21|450.41|453.21|450.41|453.14|450.34|0
1651118000000|2022-04-28 03:53:20|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1651118020000|2022-04-28 03:53:40|452.98|450.18|453.06|450.26|453.06|450.26|452.98|450.18|0
1651118030000|2022-04-28 03:53:50|453.14|450.34|453.21|450.41|453.21|450.41|453.14|450.34|0
1651118040000|2022-04-28 03:54:00|453.29|450.49|453.06|450.26|453.29|450.49|453.06|450.26|0
1651118050000|2022-04-28 03:54:10|453.21|450.41|453.21|450.41|453.21|450.41|453.21|450.41|0
1651118070000|2022-04-28 03:54:30|453.06|450.26|453.06|450.26|453.06|450.26|453.06|450.26|0
1651118080000|2022-04-28 03:54:40|452.9|450.1|453.06|450.26|453.06|450.26|452.9|450.1|0
1651118090000|2022-04-28 03:54:50|453.14|450.34|453.21|450.41|453.21|450.41|453.14|450.34|0
1651118100000|2022-04-28 03:55:00|453.14|450.34|452.9|450.1|453.14|450.34|452.9|450.1|0
1651118140000|2022-04-28 03:55:40|452.75|449.95|452.6|449.8|452.75|449.95|452.6|449.8|0
1651118160000|2022-04-28 03:56:00|452.52|449.72|452.6|449.8|452.6|449.8|452.52|449.72|0
1651118180000|2022-04-28 03:56:20|452.68|449.88|452.68|449.88|452.68|449.88|452.68|449.88|0
1651118190000|2022-04-28 03:56:30|452.9|450.1|452.9|450.1|452.9|450.1|452.9|450.1|0
1651118210000|2022-04-28 03:56:50|452.75|449.95|452.6|449.8|452.75|449.95|452.6|449.8|0
1651118230000|2022-04-28 03:57:10|452.75|449.95|452.52|449.72|452.75|449.95|452.52|449.72|0
1651118240000|2022-04-28 03:57:20|452.6|449.8|452.6|449.8|452.6|449.8|452.6|449.8|0
1651118250000|2022-04-28 03:57:30|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1651118260000|2022-04-28 03:57:40|452.52|449.72|452.44|449.64|452.52|449.72|452.44|449.64|0
1651118270000|2022-04-28 03:57:50|452.52|449.72|452.52|449.72|452.6|449.8|452.44|449.64|0
1651118280000|2022-04-28 03:58:00|452.6|449.8|452.44|449.64|452.6|449.8|452.44|449.64|0
1651118290000|2022-04-28 03:58:10|452.6|449.8|452.68|449.88|452.68|449.88|452.6|449.8|0
1651118300000|2022-04-28 03:58:20|452.75|449.95|452.75|449.95|452.75|449.95|452.68|449.88|0
1651118320000|2022-04-28 03:58:40|452.68|449.88|452.29|449.49|452.68|449.88|452.29|449.49|0
1651118330000|2022-04-28 03:58:50|452.44|449.64|452.29|449.49|452.44|449.64|452.29|449.49|0
1651118340000|2022-04-28 03:59:00|452.44|449.64|452.37|449.57|452.44|449.64|452.37|449.57|0
1651118350000|2022-04-28 03:59:10|452.44|449.64|452.37|449.57|452.44|449.64|452.37|449.57|0
1651118360000|2022-04-28 03:59:20|452.44|449.64|452.29|449.49|452.44|449.64|452.29|449.49|0
1651118370000|2022-04-28 03:59:30|452.22|449.42|452.14|449.34|452.22|449.42|452.14|449.34|0
1651118400000|2022-04-28 04:00:00|451.98|449.18|451.83|449.03|451.98|449.18|451.83|449.03|0
1651118410000|2022-04-28 04:00:10|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1651118420000|2022-04-28 04:00:20|451.83|449.03|451.83|449.03|451.83|449.03|451.83|449.03|0
1651118430000|2022-04-28 04:00:30|451.76|448.96|451.83|449.03|451.83|449.03|451.76|448.96|0
1651118440000|2022-04-28 04:00:40|451.76|448.96|451.76|448.96|451.76|448.96|451.76|448.96|0
1651118450000|2022-04-28 04:00:50|451.83|449.03|451.98|449.18|451.98|449.18|451.83|449.03|0
1651118460000|2022-04-28 04:01:00|452.14|449.34|452.22|449.42|452.22|449.42|452.14|449.34|0
1651118470000|2022-04-28 04:01:10|452.29|449.49|451.98|449.18|452.29|449.49|451.98|449.18|0
1651118480000|2022-04-28 04:01:20|451.83|449.03|451.83|449.03|451.83|449.03|451.83|449.03|0
1651118490000|2022-04-28 04:01:30|451.68|448.88|451.68|448.88|451.68|448.88|451.68|448.88|0
1651118500000|2022-04-28 04:01:40|451.76|448.96|451.83|449.03|451.83|449.03|451.76|448.96|0
1651118510000|2022-04-28 04:01:50|451.68|448.88|451.83|449.03|451.83|449.03|451.68|448.88|0
1651118520000|2022-04-28 04:02:00|452.06|449.26|452.29|449.49|452.29|449.49|452.06|449.26|0
1651118530000|2022-04-28 04:02:10|452.59|449.79|452.75|449.95|452.9|450.1|452.59|449.79|0
1651118540000|2022-04-28 04:02:20|452.14|449.34|452.14|449.34|452.14|449.34|452.14|449.34|0
1651118550000|2022-04-28 04:02:30|452.29|449.49|452.22|449.42|452.29|449.49|452.22|449.42|0
1651118560000|2022-04-28 04:02:40|452.29|449.49|452.14|449.34|452.29|449.49|452.14|449.34|0
1651118570000|2022-04-28 04:02:50|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1651118580000|2022-04-28 04:03:00|452.37|449.57|452.29|449.49|452.37|449.57|452.29|449.49|0
1651118590000|2022-04-28 04:03:10|452.14|449.34|452.14|449.34|452.14|449.34|452.14|449.34|0
1651118600000|2022-04-28 04:03:20|452.29|449.49|452.21|449.41|452.29|449.49|452.21|449.41|0
1651118610000|2022-04-28 04:03:30|452.29|449.49|452.14|449.34|452.29|449.49|452.14|449.34|0
1651118620000|2022-04-28 04:03:40|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1651118640000|2022-04-28 04:04:00|452.14|449.34|452.29|449.49|452.29|449.49|452.14|449.34|0
1651118660000|2022-04-28 04:04:20|452.37|449.57|452.37|449.57|452.37|449.57|452.29|449.49|0
1651118670000|2022-04-28 04:04:30|452.29|449.49|452.29|449.49|452.37|449.57|452.29|449.49|0
1651118680000|2022-04-28 04:04:40|452.37|449.57|452.44|449.64|452.44|449.64|452.37|449.57|0
1651118690000|2022-04-28 04:04:50|452.59|449.79|452.59|449.79|452.59|449.79|452.59|449.79|0
1651118710000|2022-04-28 04:05:10|452.52|449.72|452.44|449.64|452.52|449.72|452.44|449.64|0
1651118720000|2022-04-28 04:05:20|452.52|449.72|452.44|449.64|452.52|449.72|452.44|449.64|0
1651118740000|2022-04-28 04:05:40|452.59|449.79|452.59|449.79|452.59|449.79|452.59|449.79|0
1651118760000|2022-04-28 04:06:00|452.75|449.95|452.75|449.95|452.75|449.95|452.75|449.95|0
1651118770000|2022-04-28 04:06:10|452.67|449.87|452.67|449.87|452.67|449.87|452.67|449.87|0
1651118780000|2022-04-28 04:06:20|452.75|449.95|452.59|449.79|452.75|449.95|452.59|449.79|0
1651118790000|2022-04-28 04:06:30|452.44|449.64|452.52|449.72|452.52|449.72|452.44|449.64|0
1651118800000|2022-04-28 04:06:40|452.59|449.79|452.67|449.87|452.67|449.87|452.59|449.79|0
1651118810000|2022-04-28 04:06:50|452.59|449.79|452.59|449.79|452.59|449.79|452.59|449.79|0
1651118820000|2022-04-28 04:07:00|452.67|449.87|452.44|449.64|452.67|449.87|452.44|449.64|0
1651118830000|2022-04-28 04:07:10|452.29|449.49|452.13|449.33|452.29|449.49|452.13|449.33|0
1651118860000|2022-04-28 04:07:40|452.21|449.41|452.29|449.49|452.29|449.49|452.21|449.41|0
1651118870000|2022-04-28 04:07:50|452.21|449.41|452.13|449.33|452.21|449.41|452.13|449.33|0
1651118880000|2022-04-28 04:08:00|452.29|449.49|452.29|449.49|452.29|449.49|452.13|449.33|0
1651118890000|2022-04-28 04:08:10|452.21|449.41|452.21|449.41|452.21|449.41|452.21|449.41|0
1651118900000|2022-04-28 04:08:20|452.13|449.33|452.29|449.49|452.29|449.49|452.13|449.33|0
1651118910000|2022-04-28 04:08:30|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651118920000|2022-04-28 04:08:40|452.29|449.49|452.29|449.49|452.29|449.49|452.29|449.49|0
1651118930000|2022-04-28 04:08:50|452.44|449.64|452.44|449.64|452.44|449.64|452.29|449.49|0
1651118940000|2022-04-28 04:09:00|452.59|449.79|452.52|449.72|452.59|449.79|452.44|449.64|0
1651118950000|2022-04-28 04:09:10|452.44|449.64|452.37|449.57|452.52|449.72|452.37|449.57|0
1651118960000|2022-04-28 04:09:20|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1651118980000|2022-04-28 04:09:40|452.37|449.57|452.37|449.57|452.37|449.57|452.37|449.57|0
1651118990000|2022-04-28 04:09:50|452.44|449.64|452.21|449.41|452.44|449.64|452.21|449.41|0
1651119000000|2022-04-28 04:10:00|452.29|449.49|451.98|449.18|452.29|449.49|451.83|449.03|0
1651119040000|2022-04-28 04:10:40|451.83|449.03|451.67|448.87|451.83|449.03|451.67|448.87|0
1651119050000|2022-04-28 04:10:50|451.52|448.72|451.52|448.72|451.52|448.72|451.37|448.57|0
1651119060000|2022-04-28 04:11:00|451.67|448.87|451.52|448.72|451.67|448.87|451.52|448.72|0
1651119070000|2022-04-28 04:11:10|451.45|448.65|451.52|448.72|451.52|448.72|451.37|448.57|0
1651119080000|2022-04-28 04:11:20|451.83|449.03|452.06|449.26|452.06|449.26|451.83|449.03|0
1651119090000|2022-04-28 04:11:30|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651119110000|2022-04-28 04:11:50|452.28|449.48|452.28|449.48|452.44|449.64|452.28|449.48|0
1651119140000|2022-04-28 04:12:20|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1651119150000|2022-04-28 04:12:30|452.36|449.56|452.36|449.56|452.36|449.56|452.36|449.56|0
1651119160000|2022-04-28 04:12:40|452.44|449.64|452.36|449.56|452.44|449.64|452.28|449.48|0
1651119170000|2022-04-28 04:12:50|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1651119180000|2022-04-28 04:13:00|452.36|449.56|452.36|449.56|452.36|449.56|452.36|449.56|0
1651119190000|2022-04-28 04:13:10|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1651119210000|2022-04-28 04:13:30|452.13|449.33|452.06|449.26|452.13|449.33|452.06|449.26|0
1651119220000|2022-04-28 04:13:40|452.13|449.33|452.06|449.26|452.13|449.33|451.98|449.18|0
1651119230000|2022-04-28 04:13:50|451.98|449.18|451.98|449.18|452.06|449.26|451.98|449.18|0
1651119240000|2022-04-28 04:14:00|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651119250000|2022-04-28 04:14:10|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1651119260000|2022-04-28 04:14:20|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1651119270000|2022-04-28 04:14:30|451.98|449.18|451.98|449.18|451.98|449.18|451.98|449.18|0
1651119290000|2022-04-28 04:14:50|452.06|449.26|452.06|449.26|452.06|449.26|452.06|449.26|0
1651119300000|2022-04-28 04:15:00|451.98|449.18|452.44|449.64|452.44|449.64|451.98|449.18|0
1651119310000|2022-04-28 04:15:10|452.28|449.48|452.28|449.48|452.44|449.64|452.28|449.48|0
1651119330000|2022-04-28 04:15:30|452.44|449.64|452.28|449.48|452.44|449.64|452.28|449.48|0
1651119340000|2022-04-28 04:15:40|452.13|449.33|452.28|449.48|452.28|449.48|452.13|449.33|0
1651119350000|2022-04-28 04:15:50|452.13|449.33|452.13|449.33|452.21|449.41|452.13|449.33|0
1651119360000|2022-04-28 04:16:00|452.06|449.26|451.98|449.18|452.06|449.26|451.98|449.18|0
1651119370000|2022-04-28 04:16:10|452.13|449.33|452.28|449.48|452.28|449.48|452.13|449.33|0
1651119380000|2022-04-28 04:16:20|452.44|449.64|452.44|449.64|452.44|449.64|452.44|449.64|0
1651119400000|2022-04-28 04:16:40|452.28|449.48|452.59|449.79|452.59|449.79|452.28|449.48|0
1651119410000|2022-04-28 04:16:50|452.44|449.64|452.59|449.79|452.59|449.79|452.44|449.64|0
1651119420000|2022-04-28 04:17:00|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1651119450000|2022-04-28 04:17:30|452.82|450.02|452.89|450.09|452.89|450.09|452.82|450.02|0
1651119460000|2022-04-28 04:17:40|453.05|450.25|453.05|450.25|453.05|450.25|453.05|450.25|0
1651119490000|2022-04-28 04:18:10|452.89|450.09|452.89|450.09|452.89|450.09|452.89|450.09|0
1651119500000|2022-04-28 04:18:20|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1651119540000|2022-04-28 04:19:00|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1651119550000|2022-04-28 04:19:10|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1651119560000|2022-04-28 04:19:20|452.82|450.02|452.82|450.02|452.82|450.02|452.82|450.02|0
1651119570000|2022-04-28 04:19:30|452.74|449.94|452.74|449.94|452.74|449.94|452.74|449.94|0
1651119580000|2022-04-28 04:19:40|452.59|449.79|452.59|449.79|452.59|449.79|452.59|449.79|0
1651119600000|2022-04-28 04:20:00|452.67|449.87|452.67|449.87|452.74|449.94|452.67|449.87|0
1651119610000|2022-04-28 04:20:10|452.59|449.79|452.59|449.79|452.59|449.79|452.59|449.79|0
1651119620000|2022-04-28 04:20:20|452.74|449.94|452.59|449.79|452.74|449.94|452.59|449.79|0
1651119630000|2022-04-28 04:20:30|452.67|449.87|452.59|449.79|452.67|449.87|452.59|449.79|0
1651119650000|2022-04-28 04:20:50|452.43|449.63|452.13|449.33|452.43|449.63|452.13|449.33|0
1651119660000|2022-04-28 04:21:00|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1651119670000|2022-04-28 04:21:10|452.43|449.63|452.36|449.56|452.43|449.63|452.36|449.56|0
1651119680000|2022-04-28 04:21:20|452.43|449.63|452.43|449.63|452.43|449.63|452.43|449.63|0
1651119690000|2022-04-28 04:21:30|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1651119700000|2022-04-28 04:21:40|452.36|449.56|452.43|449.63|452.43|449.63|452.36|449.56|0
1651119710000|2022-04-28 04:21:50|452.36|449.56|452.28|449.48|452.36|449.56|452.28|449.48|0
1651119760000|2022-04-28 04:22:40|452.05|449.25|452.28|449.48|452.28|449.48|452.05|449.25|0
1651119770000|2022-04-28 04:22:50|452.21|449.41|452.13|449.33|452.21|449.41|452.13|449.33|0
1651119780000|2022-04-28 04:23:00|452.28|449.48|452.13|449.33|452.28|449.48|452.13|449.33|0
1651119800000|2022-04-28 04:23:20|451.97|449.17|452.13|449.33|452.13|449.33|451.97|449.17|0
1651119810000|2022-04-28 04:23:30|452.05|449.25|452.13|449.33|452.13|449.33|451.97|449.17|0
1651119820000|2022-04-28 04:23:40|452.21|449.41|452.28|449.48|452.28|449.48|452.21|449.41|0
1651119830000|2022-04-28 04:23:50|452.13|449.33|452.05|449.25|452.13|449.33|452.05|449.25|0
1651119840000|2022-04-28 04:24:00|451.97|449.17|452.13|449.33|452.13|449.33|451.97|449.17|0
1651119850000|2022-04-28 04:24:10|452.05|449.25|451.97|449.17|452.05|449.25|451.97|449.17|0
1651119860000|2022-04-28 04:24:20|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651119900000|2022-04-28 04:25:00|452.21|449.41|452.28|449.48|452.28|449.48|452.21|449.41|0
1651119930000|2022-04-28 04:25:30|452.43|449.63|452.28|449.48|452.43|449.63|452.28|449.48|0
1651119940000|2022-04-28 04:25:40|452.21|449.41|452.28|449.48|452.28|449.48|452.21|449.41|0
1651119950000|2022-04-28 04:25:50|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651119960000|2022-04-28 04:26:00|452.28|449.48|452.43|449.63|452.43|449.63|452.28|449.48|0
1651119970000|2022-04-28 04:26:10|452.36|449.56|452.28|449.48|452.36|449.56|452.28|449.48|0
1651120000000|2022-04-28 04:26:40|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651120010000|2022-04-28 04:26:50|452.05|449.25|451.97|449.17|452.05|449.25|451.97|449.17|0
1651120020000|2022-04-28 04:27:00|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651120030000|2022-04-28 04:27:10|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1651120040000|2022-04-28 04:27:20|451.9|449.1|451.75|448.95|451.9|449.1|451.75|448.95|0
1651120050000|2022-04-28 04:27:30|451.67|448.87|451.67|448.87|451.67|448.87|451.67|448.87|0
1651120060000|2022-04-28 04:27:40|451.75|448.95|451.9|449.1|451.9|449.1|451.67|448.87|0
1651120070000|2022-04-28 04:27:50|451.97|449.17|451.67|448.87|451.97|449.17|451.67|448.87|0
1651120080000|2022-04-28 04:28:00|451.82|449.02|451.82|449.02|451.97|449.17|451.82|449.02|0
1651120090000|2022-04-28 04:28:10|451.9|449.1|451.97|449.17|451.97|449.17|451.9|449.1|0
1651120100000|2022-04-28 04:28:20|452.13|449.33|452.05|449.25|452.13|449.33|451.97|449.17|0
1651120110000|2022-04-28 04:28:30|452.13|449.33|452.13|449.33|452.13|449.33|452.13|449.33|0
1651120120000|2022-04-28 04:28:40|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1651120140000|2022-04-28 04:29:00|451.82|449.02|451.97|449.17|451.97|449.17|451.82|449.02|0
1651120150000|2022-04-28 04:29:10|451.9|449.1|451.82|449.02|451.9|449.1|451.82|449.02|0
1651120160000|2022-04-28 04:29:20|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1651120180000|2022-04-28 04:29:40|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1651120190000|2022-04-28 04:29:50|451.97|449.17|451.97|449.17|451.97|449.17|451.97|449.17|0
1651120200000|2022-04-28 04:30:00|451.82|449.02|451.9|449.1|451.97|449.17|451.82|449.02|0
1651120210000|2022-04-28 04:30:10|451.82|449.02|451.97|449.17|451.97|449.17|451.82|449.02|0
1651120220000|2022-04-28 04:30:20|452.28|449.48|452.28|449.48|452.28|449.48|452.28|449.48|0
1651120230000|2022-04-28 04:30:30|452.12|449.32|452.28|449.48|452.28|449.48|452.12|449.32|0
1651120240000|2022-04-28 04:30:40|452.12|449.32|452.12|449.32|452.12|449.32|452.12|449.32|0
1651120250000|2022-04-28 04:30:50|452.28|449.48|452.36|449.56|452.36|449.56|452.28|449.48|0
1651120260000|2022-04-28 04:31:00|452.28|449.48|452.28|449.48|452.36|449.56|452.28|449.48|0
1651120280000|2022-04-28 04:31:20|452.36|449.56|452.12|449.32|452.36|449.56|452.12|449.32|0
1651120290000|2022-04-28 04:31:30|451.97|449.17|451.82|449.02|451.97|449.17|451.82|449.02|0
1651120300000|2022-04-28 04:31:40|451.9|449.1|451.9|449.1|451.9|449.1|451.9|449.1|0
1651120310000|2022-04-28 04:31:50|451.97|449.17|451.82|449.02|451.97|449.17|451.82|449.02|0
1651120320000|2022-04-28 04:32:00|451.67|448.87|451.82|449.02|451.82|449.02|451.66|448.86|0
1651120340000|2022-04-28 04:32:20|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1651120350000|2022-04-28 04:32:30|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1651120360000|2022-04-28 04:32:40|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1651120380000|2022-04-28 04:33:00|451.51|448.71|451.66|448.86|451.66|448.86|451.51|448.71|0
1651120390000|2022-04-28 04:33:10|451.51|448.71|451.66|448.86|451.66|448.86|451.51|448.71|0
1651120400000|2022-04-28 04:33:20|451.9|449.1|451.97|449.17|451.97|449.17|451.9|449.1|0
1651120410000|2022-04-28 04:33:30|451.82|449.02|451.82|449.02|451.82|449.02|451.82|449.02|0
1651120460000|2022-04-28 04:34:20|451.66|448.86|451.82|449.02|451.82|449.02|451.66|448.86|0
1651120470000|2022-04-28 04:34:30|451.74|448.94|451.66|448.86|451.74|448.94|451.66|448.86|0
1651120490000|2022-04-28 04:34:50|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120500000|2022-04-28 04:35:00|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1651120520000|2022-04-28 04:35:20|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120530000|2022-04-28 04:35:30|451.59|448.79|451.59|448.79|451.59|448.79|451.51|448.71|0
1651120540000|2022-04-28 04:35:40|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120550000|2022-04-28 04:35:50|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1651120560000|2022-04-28 04:36:00|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120590000|2022-04-28 04:36:30|451.36|448.56|451.36|448.56|451.44|448.64|451.36|448.56|0
1651120600000|2022-04-28 04:36:40|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120610000|2022-04-28 04:36:50|451.59|448.79|451.51|448.71|451.59|448.79|451.51|448.71|0
1651120620000|2022-04-28 04:37:00|451.66|448.86|451.66|448.86|451.66|448.86|451.51|448.71|0
1651120630000|2022-04-28 04:37:10|451.59|448.79|451.66|448.86|451.66|448.86|451.59|448.79|0
1651120640000|2022-04-28 04:37:20|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1651120650000|2022-04-28 04:37:30|451.66|448.86|451.66|448.86|451.66|448.86|451.66|448.86|0
1651120670000|2022-04-28 04:37:50|451.74|448.94|451.66|448.86|451.74|448.94|451.66|448.86|0
1651120690000|2022-04-28 04:38:10|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120740000|2022-04-28 04:39:00|451.74|448.94|451.66|448.86|451.82|449.02|451.66|448.86|0
1651120760000|2022-04-28 04:39:20|451.59|448.79|451.66|448.86|451.66|448.86|451.59|448.79|0
1651120770000|2022-04-28 04:39:30|451.51|448.71|451.51|448.71|451.51|448.71|451.51|448.71|0
1651120790000|2022-04-28 04:39:50|451.44|448.64|451.44|448.64|451.44|448.64|451.44|448.64|0
1651120800000|2022-04-28 04:40:00|451.51|448.71|451.51|448.71|451.59|448.79|451.51|448.71|0
1651120810000|2022-04-28 04:40:10|451.59|448.79|451.59|448.79|451.59|448.79|451.59|448.79|0
1651120820000|2022-04-28 04:40:20|450.3|447.5|450.22|447.42|450.3|447.5|450.22|447.42|0
1651120830000|2022-04-28 04:40:30|450.37|447.57|450.45|447.65|450.45|447.65|450.37|447.57|0
1651120840000|2022-04-28 04:40:40|448.95|446.15|448.95|446.15|448.95|446.15|448.95|446.15|0
1651120850000|2022-04-28 04:40:50|449.7|446.9|450.45|447.65|450.45|447.65|449.7|446.9|0
1651120870000|2022-04-28 04:41:10|450.52|447.72|450.45|447.65|450.52|447.72|450.45|447.65|0
1651120880000|2022-04-28 04:41:20|450.52|447.72|450.52|447.72|450.52|447.72|450.52|447.72|0
1651120890000|2022-04-28 04:41:30|450.37|447.57|450.37|447.57|450.37|447.57|450.37|447.57|0
1651120900000|2022-04-28 04:41:40|450.14|447.34|450.14|447.34|450.14|447.34|450.06|447.26|0
1651120910000|2022-04-28 04:41:50|450.06|447.26|450.06|447.26|450.06|447.26|450.06|447.26|0
1651120920000|2022-04-28 04:42:00|449.91|447.11|449.91|447.11|449.91|447.11|449.91|447.11|0
1651120970000|2022-04-28 04:42:50|449.76|446.96|449.76|446.96|449.76|446.96|449.68|446.88|0
1651120980000|2022-04-28 04:43:00|449.6|446.8|449.6|446.8|449.6|446.8|449.6|446.8|0
1651120990000|2022-04-28 04:43:10|449.68|446.88|449.76|446.96|449.76|446.96|449.6|446.8|0
1651121000000|2022-04-28 04:43:20|449.45|446.65|449.45|446.65|449.53|446.73|449.45|446.65|0
1651121010000|2022-04-28 04:43:30|449.3|446.5|448.99|446.19|449.3|446.5|448.99|446.19|0
1651121020000|2022-04-28 04:43:40|449.14|446.34|449.14|446.34|449.14|446.34|449.07|446.27|0
1651121030000|2022-04-28 04:43:50|449.22|446.42|449.22|446.42|449.22|446.42|449.22|446.42|0
1651121040000|2022-04-28 04:44:00|449.14|446.34|448.99|446.19|449.14|446.34|448.99|446.19|0
1651121090000|2022-04-28 04:44:50|449.07|446.27|449.07|446.27|449.07|446.27|449.07|446.27|0
1651121100000|2022-04-28 04:45:00|449.14|446.34|448.99|446.19|449.14|446.34|448.99|446.19|0
1651121170000|2022-04-28 04:46:10|448.84|446.04|448.84|446.04|448.84|446.04|448.84|446.04|0
1651121190000|2022-04-28 04:46:30|448.68|445.88|448.53|445.73|448.68|445.88|448.53|445.73|0
1651121200000|2022-04-28 04:46:40|448.46|445.66|448.46|445.66|448.46|445.66|448.38|445.58|0
1651121210000|2022-04-28 04:46:50|448.38|445.58|448.38|445.58|448.38|445.58|448.38|445.58|0
1651121220000|2022-04-28 04:47:00|448.53|445.73|448.46|445.66|448.53|445.73|448.46|445.66|0
1651121230000|2022-04-28 04:47:10|448.23|445.43|448.31|445.51|448.38|445.58|448.23|445.43|0
1651121240000|2022-04-28 04:47:20|448.23|445.43|448.23|445.43|448.23|445.43|448.07|445.27|0
1651121250000|2022-04-28 04:47:30|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121270000|2022-04-28 04:47:50|448.15|445.35|448.07|445.27|448.15|445.35|448.07|445.27|0
1651121290000|2022-04-28 04:48:10|448.15|445.35|448.23|445.43|448.23|445.43|448.07|445.27|0
1651121300000|2022-04-28 04:48:20|448.15|445.35|448.07|445.27|448.15|445.35|448.07|445.27|0
1651121310000|2022-04-28 04:48:30|448.23|445.43|448.23|445.43|448.23|445.43|448.07|445.27|0
1651121320000|2022-04-28 04:48:40|448.31|445.51|448.38|445.58|448.38|445.58|448.31|445.51|0
1651121330000|2022-04-28 04:48:50|448.23|445.43|448.53|445.73|448.53|445.73|448.23|445.43|0
1651121360000|2022-04-28 04:49:20|448.38|445.58|448.23|445.43|448.38|445.58|448.23|445.43|0
1651121380000|2022-04-28 04:49:40|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121410000|2022-04-28 04:50:10|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1651121420000|2022-04-28 04:50:20|448.07|445.27|448|445.2|448.07|445.27|448|445.2|0
1651121430000|2022-04-28 04:50:30|448.07|445.27|447.92|445.12|448.07|445.27|447.92|445.12|0
1651121440000|2022-04-28 04:50:40|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121450000|2022-04-28 04:50:50|448.23|445.43|448.15|445.35|448.23|445.43|448.15|445.35|0
1651121460000|2022-04-28 04:51:00|448.07|445.27|448.22|445.42|448.22|445.42|448.07|445.27|0
1651121480000|2022-04-28 04:51:20|448.38|445.58|448.22|445.42|448.38|445.58|448.22|445.42|0
1651121490000|2022-04-28 04:51:30|448.3|445.5|448.22|445.42|448.3|445.5|448.22|445.42|0
1651121500000|2022-04-28 04:51:40|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121510000|2022-04-28 04:51:50|448.15|445.35|448.22|445.42|448.22|445.42|448.15|445.35|0
1651121530000|2022-04-28 04:52:10|448.15|445.35|448.07|445.27|448.15|445.35|448.07|445.27|0
1651121540000|2022-04-28 04:52:20|448.15|445.35|448.07|445.27|448.15|445.35|448.07|445.27|0
1651121560000|2022-04-28 04:52:40|448.22|445.42|448.38|445.58|448.38|445.58|448.22|445.42|0
1651121590000|2022-04-28 04:53:10|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1651121600000|2022-04-28 04:53:20|448.22|445.42|448.38|445.58|448.38|445.58|448.22|445.42|0
1651121620000|2022-04-28 04:53:40|448.3|445.5|448.38|445.58|448.38|445.58|448.3|445.5|0
1651121630000|2022-04-28 04:53:50|448.3|445.5|448.38|445.58|448.38|445.58|448.3|445.5|0
1651121640000|2022-04-28 04:54:00|448.53|445.73|448.38|445.58|448.53|445.73|448.38|445.58|0
1651121650000|2022-04-28 04:54:10|448.53|445.73|448.38|445.58|448.53|445.73|448.38|445.58|0
1651121660000|2022-04-28 04:54:20|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1651121670000|2022-04-28 04:54:30|448.38|445.58|448.22|445.42|448.38|445.58|448.22|445.42|0
1651121680000|2022-04-28 04:54:40|448.3|445.5|448.38|445.58|448.38|445.58|448.22|445.42|0
1651121690000|2022-04-28 04:54:50|448.3|445.5|448.38|445.58|448.38|445.58|448.3|445.5|0
1651121700000|2022-04-28 04:55:00|448.3|445.5|448.07|445.27|448.38|445.58|448.07|445.27|0
1651121720000|2022-04-28 04:55:20|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1651121730000|2022-04-28 04:55:30|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121740000|2022-04-28 04:55:40|448.22|445.42|448.22|445.42|448.38|445.58|448.22|445.42|0
1651121770000|2022-04-28 04:56:10|448.15|445.35|448.07|445.27|448.15|445.35|448.07|445.27|0
1651121800000|2022-04-28 04:56:40|448|445.2|448.07|445.27|448.07|445.27|448|445.2|0
1651121810000|2022-04-28 04:56:50|448|445.2|448|445.2|448|445.2|448|445.2|0
1651121820000|2022-04-28 04:57:00|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1651121830000|2022-04-28 04:57:10|448|445.2|448|445.2|448|445.2|447.92|445.12|0
1651121840000|2022-04-28 04:57:20|447.92|445.12|448|445.2|448|445.2|447.92|445.12|0
1651121850000|2022-04-28 04:57:30|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121860000|2022-04-28 04:57:40|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1651121880000|2022-04-28 04:58:00|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1651121890000|2022-04-28 04:58:10|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121900000|2022-04-28 04:58:20|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1651121920000|2022-04-28 04:58:40|448|445.2|447.92|445.12|448|445.2|447.92|445.12|0
1651121940000|2022-04-28 04:59:00|448.07|445.27|448.07|445.27|448.07|445.27|448.07|445.27|0
1651121950000|2022-04-28 04:59:10|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1651121960000|2022-04-28 04:59:20|447.84|445.04|447.84|445.04|447.92|445.12|447.84|445.04|0
1651121970000|2022-04-28 04:59:30|447.76|444.96|447.76|444.96|447.76|444.96|447.76|444.96|0
1651121980000|2022-04-28 04:59:40|447.92|445.12|447.92|445.12|447.92|445.12|447.92|445.12|0
1651122000000|2022-04-28 05:00:00|448|445.2|448.07|445.27|448.22|445.42|448|445.2|0
1651122010000|2022-04-28 05:00:10|448.22|445.42|448.3|445.5|448.3|445.5|448.22|445.42|0
1651122020000|2022-04-28 05:00:20|448.37|445.57|448.07|445.27|448.37|445.57|448.07|445.27|0
1651122030000|2022-04-28 05:00:30|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1651122040000|2022-04-28 05:00:40|448.3|445.5|448.3|445.5|448.3|445.5|448.3|445.5|0
1651122060000|2022-04-28 05:01:00|448.22|445.42|448.22|445.42|448.22|445.42|448.07|445.27|0
1651122070000|2022-04-28 05:01:10|448.53|445.73|448.53|445.73|448.53|445.73|448.53|445.73|0
1651122080000|2022-04-28 05:01:20|448.68|445.88|448.98|446.18|448.98|446.18|448.68|445.88|0
1651122090000|2022-04-28 05:01:30|449.14|446.34|448.98|446.18|449.14|446.34|448.98|446.18|0
1651122100000|2022-04-28 05:01:40|449.14|446.34|449.14|446.34|449.29|446.49|449.14|446.34|0
1651122110000|2022-04-28 05:01:50|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1651122120000|2022-04-28 05:02:00|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1651122130000|2022-04-28 05:02:10|448.83|446.03|448.98|446.18|448.98|446.18|448.83|446.03|0
1651122140000|2022-04-28 05:02:20|449.14|446.34|449.06|446.26|449.14|446.34|449.06|446.26|0
1651122150000|2022-04-28 05:02:30|449.14|446.34|449.14|446.34|449.14|446.34|449.14|446.34|0
1651122160000|2022-04-28 05:02:40|449.06|446.26|448.98|446.18|449.06|446.26|448.98|446.18|0
1651122170000|2022-04-28 05:02:50|448.91|446.11|448.83|446.03|448.91|446.11|448.83|446.03|0
1651122180000|2022-04-28 05:03:00|448.98|446.18|448.68|445.88|448.98|446.18|448.68|445.88|0
1651122190000|2022-04-28 05:03:10|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1651122200000|2022-04-28 05:03:20|448.98|446.18|448.98|446.18|448.98|446.18|448.83|446.03|0
1651122220000|2022-04-28 05:03:40|449.14|446.34|448.91|446.11|449.14|446.34|448.91|446.11|0
1651122230000|2022-04-28 05:03:50|448.98|446.18|448.98|446.18|448.98|446.18|448.91|446.11|0
1651122240000|2022-04-28 05:04:00|448.91|446.11|448.45|445.65|448.91|446.11|448.45|445.65|0
1651122250000|2022-04-28 05:04:10|448.37|445.57|448.37|445.57|448.52|445.72|448.37|445.57|0
1651122260000|2022-04-28 05:04:20|448.52|445.72|448.52|445.72|448.68|445.88|448.52|445.72|0
1651122270000|2022-04-28 05:04:30|448.68|445.88|448.52|445.72|448.68|445.88|448.52|445.72|0
1651122280000|2022-04-28 05:04:40|448.6|445.8|448.68|445.88|448.68|445.88|448.6|445.8|0
1651122300000|2022-04-28 05:05:00|448.52|445.72|448.52|445.72|448.52|445.72|448.37|445.57|0
1651122320000|2022-04-28 05:05:20|448.68|445.88|448.52|445.72|448.68|445.88|448.52|445.72|0
1651122350000|2022-04-28 05:05:50|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1651122360000|2022-04-28 05:06:00|448.52|445.72|448.37|445.57|448.6|445.8|448.37|445.57|0
1651122370000|2022-04-28 05:06:10|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1651122380000|2022-04-28 05:06:20|448.45|445.65|448.37|445.57|448.45|445.65|448.3|445.5|0
1651122390000|2022-04-28 05:06:30|448.52|445.72|448.52|445.72|448.6|445.8|448.52|445.72|0
1651122400000|2022-04-28 05:06:40|448.45|445.65|448.45|445.65|448.45|445.65|448.45|445.65|0
1651122410000|2022-04-28 05:06:50|448.52|445.72|448.52|445.72|448.52|445.72|448.52|445.72|0
1651122420000|2022-04-28 05:07:00|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1651122430000|2022-04-28 05:07:10|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1651122440000|2022-04-28 05:07:20|448.83|446.03|448.76|445.96|448.83|446.03|448.68|445.88|0
1651122450000|2022-04-28 05:07:30|448.68|445.88|448.68|445.88|448.68|445.88|448.52|445.72|0
1651122460000|2022-04-28 05:07:40|448.52|445.72|448.68|445.88|448.68|445.88|448.52|445.72|0
1651122470000|2022-04-28 05:07:50|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1651122480000|2022-04-28 05:08:00|448.98|446.18|448.83|446.03|448.98|446.18|448.83|446.03|0
1651122490000|2022-04-28 05:08:10|448.98|446.18|448.83|446.03|448.98|446.18|448.83|446.03|0
1651122500000|2022-04-28 05:08:20|448.76|445.96|448.76|445.96|448.76|445.96|448.76|445.96|0
1651122510000|2022-04-28 05:08:30|448.68|445.88|448.68|445.88|448.68|445.88|448.68|445.88|0
1651122520000|2022-04-28 05:08:40|448.6|445.8|448.68|445.88|448.68|445.88|448.6|445.8|0
1651122540000|2022-04-28 05:09:00|448.6|445.8|448.68|445.88|448.68|445.88|448.6|445.8|0
1651122560000|2022-04-28 05:09:20|448.83|446.03|448.83|446.03|448.83|446.03|448.75|445.95|0
1651122570000|2022-04-28 05:09:30|448.68|445.88|448.45|445.65|448.68|445.88|448.37|445.57|0
1651122580000|2022-04-28 05:09:40|448.37|445.57|448.52|445.72|448.52|445.72|448.37|445.57|0
1651122590000|2022-04-28 05:09:50|448.37|445.57|448.22|445.42|448.37|445.57|448.22|445.42|0
1651122600000|2022-04-28 05:10:00|448.3|445.5|448.37|445.57|448.37|445.57|448.22|445.42|0
1651122610000|2022-04-28 05:10:10|448.52|445.72|448.37|445.57|448.52|445.72|448.37|445.57|0
1651122620000|2022-04-28 05:10:20|448.45|445.65|448.52|445.72|448.52|445.72|448.45|445.65|0
1651122640000|2022-04-28 05:10:40|448.67|445.87|448.52|445.72|448.67|445.87|448.52|445.72|0
1651122650000|2022-04-28 05:10:50|448.67|445.87|448.52|445.72|448.67|445.87|448.52|445.72|0
1651122660000|2022-04-28 05:11:00|448.45|445.65|448.52|445.72|448.52|445.72|448.45|445.65|0
1651122690000|2022-04-28 05:11:30|448.6|445.8|448.6|445.8|448.6|445.8|448.6|445.8|0
1651122700000|2022-04-28 05:11:40|448.52|445.72|448.6|445.8|448.67|445.87|448.52|445.72|0
1651122710000|2022-04-28 05:11:50|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1651122720000|2022-04-28 05:12:00|448.75|445.95|448.75|445.95|448.75|445.95|448.75|445.95|0
1651122730000|2022-04-28 05:12:10|448.67|445.87|448.83|446.03|448.83|446.03|448.67|445.87|0
1651122740000|2022-04-28 05:12:20|448.75|445.95|448.83|446.03|448.83|446.03|448.75|445.95|0
1651122780000|2022-04-28 05:13:00|448.67|445.87|448.37|445.57|448.67|445.87|448.37|445.57|0
1651122790000|2022-04-28 05:13:10|448.22|445.42|448.22|445.42|448.22|445.42|448.22|445.42|0
1651122800000|2022-04-28 05:13:20|448.14|445.34|448.22|445.42|448.22|445.42|448.14|445.34|0
1651122820000|2022-04-28 05:13:40|448.3|445.5|448.37|445.57|448.37|445.57|448.3|445.5|0
1651122830000|2022-04-28 05:13:50|448.52|445.72|448.45|445.65|448.52|445.72|448.45|445.65|0
1651122840000|2022-04-28 05:14:00|448.52|445.72|448.67|445.87|448.67|445.87|448.52|445.72|0
1651122850000|2022-04-28 05:14:10|448.83|446.03|448.67|445.87|448.83|446.03|448.67|445.87|0
1651122860000|2022-04-28 05:14:20|448.6|445.8|448.52|445.72|448.67|445.87|448.52|445.72|0
1651122870000|2022-04-28 05:14:30|448.67|445.87|448.67|445.87|448.67|445.87|448.52|445.72|0
1651122880000|2022-04-28 05:14:40|448.52|445.72|448.52|445.72|448.52|445.72|448.45|445.65|0
1651122890000|2022-04-28 05:14:50|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1651122900000|2022-04-28 05:15:00|448.29|445.49|448.22|445.42|448.29|445.49|448.22|445.42|0
1651122920000|2022-04-28 05:15:20|448.21|445.41|448.21|445.41|448.37|445.57|448.21|445.41|0
1651122930000|2022-04-28 05:15:30|448.37|445.57|448.37|445.57|448.37|445.57|448.21|445.41|0
1651122940000|2022-04-28 05:15:40|448.21|445.41|448.37|445.57|448.37|445.57|448.21|445.41|0
1651122950000|2022-04-28 05:15:50|448.45|445.65|448.52|445.72|448.52|445.72|448.37|445.57|0
1651122960000|2022-04-28 05:16:00|448.67|445.87|448.83|446.03|448.83|446.03|448.67|445.87|0
1651122970000|2022-04-28 05:16:10|449.13|446.33|448.98|446.18|449.13|446.33|448.98|446.18|0
1651122980000|2022-04-28 05:16:20|448.83|446.03|448.83|446.03|448.83|446.03|448.83|446.03|0
1651122990000|2022-04-28 05:16:30|448.98|446.18|448.75|445.95|448.98|446.18|448.75|445.95|0
1651123000000|2022-04-28 05:16:40|448.67|445.87|448.83|446.03|448.83|446.03|448.67|445.87|0
1651123010000|2022-04-28 05:16:50|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651123020000|2022-04-28 05:17:00|448.98|446.18|448.82|446.02|448.98|446.18|448.82|446.02|0
1651123030000|2022-04-28 05:17:10|448.98|446.18|448.98|446.18|448.98|446.18|448.9|446.1|0
1651123040000|2022-04-28 05:17:20|449.13|446.33|449.28|446.48|449.28|446.48|449.13|446.33|0
1651123050000|2022-04-28 05:17:30|449.21|446.41|448.98|446.18|449.21|446.41|448.98|446.18|0
1651123060000|2022-04-28 05:17:40|449.13|446.33|449.06|446.26|449.13|446.33|449.06|446.26|0
1651123070000|2022-04-28 05:17:50|449.13|446.33|448.98|446.18|449.13|446.33|448.98|446.18|0
1651123080000|2022-04-28 05:18:00|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1651123090000|2022-04-28 05:18:10|449.06|446.26|448.98|446.18|449.06|446.26|448.98|446.18|0
1651123100000|2022-04-28 05:18:20|448.9|446.1|448.82|446.02|448.9|446.1|448.82|446.02|0
1651123110000|2022-04-28 05:18:30|448.75|445.95|448.6|445.8|448.75|445.95|448.6|445.8|0
1651123120000|2022-04-28 05:18:40|448.37|445.57|448.37|445.57|448.37|445.57|448.37|445.57|0
1651123140000|2022-04-28 05:19:00|448.52|445.72|448.6|445.8|448.6|445.8|448.52|445.72|0
1651123150000|2022-04-28 05:19:10|448.82|446.02|448.67|445.87|448.82|446.02|448.67|445.87|0
1651123160000|2022-04-28 05:19:20|448.82|446.02|448.82|446.02|448.9|446.1|448.82|446.02|0
1651123180000|2022-04-28 05:19:40|448.98|446.18|448.82|446.02|448.98|446.18|448.82|446.02|0
1651123200000|2022-04-28 05:20:00|448.67|445.87|448.67|445.87|448.67|445.87|448.6|445.8|0
1651123210000|2022-04-28 05:20:10|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1651123230000|2022-04-28 05:20:30|448.98|446.18|448.98|446.18|448.98|446.18|448.98|446.18|0
1651123280000|2022-04-28 05:21:20|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651123300000|2022-04-28 05:21:40|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1651123310000|2022-04-28 05:21:50|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651123330000|2022-04-28 05:22:10|448.52|445.72|448.67|445.87|448.67|445.87|448.52|445.72|0
1651123380000|2022-04-28 05:23:00|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651123390000|2022-04-28 05:23:10|448.98|446.18|449.13|446.33|449.13|446.33|448.98|446.18|0
1651123410000|2022-04-28 05:23:30|449.28|446.48|448.82|446.02|449.28|446.48|448.67|445.87|0
1651123420000|2022-04-28 05:23:40|448.97|446.17|448.97|446.17|448.97|446.17|448.82|446.02|0
1651123440000|2022-04-28 05:24:00|449.05|446.25|448.97|446.17|449.05|446.25|448.97|446.17|0
1651123450000|2022-04-28 05:24:10|449.13|446.33|449.28|446.48|449.28|446.48|449.13|446.33|0
1651123460000|2022-04-28 05:24:20|449.21|446.41|449.28|446.48|449.28|446.48|449.21|446.41|0
1651123470000|2022-04-28 05:24:30|449.13|446.33|449.43|446.63|449.43|446.63|449.13|446.33|0
1651123480000|2022-04-28 05:24:40|449.28|446.48|449.43|446.63|449.43|446.63|449.28|446.48|0
1651123490000|2022-04-28 05:24:50|449.59|446.79|449.43|446.63|449.59|446.79|449.43|446.63|0
1651123500000|2022-04-28 05:25:00|449.59|446.79|449.51|446.71|449.59|446.79|449.51|446.71|0
1651123510000|2022-04-28 05:25:10|449.59|446.79|449.59|446.79|449.59|446.79|449.51|446.71|0
1651123520000|2022-04-28 05:25:20|449.74|446.94|449.59|446.79|449.74|446.94|449.59|446.79|0
1651123530000|2022-04-28 05:25:30|449.51|446.71|449.51|446.71|449.51|446.71|449.51|446.71|0
1651123540000|2022-04-28 05:25:40|449.59|446.79|449.74|446.94|449.74|446.94|449.51|446.71|0
1651123550000|2022-04-28 05:25:50|449.59|446.79|449.59|446.79|449.74|446.94|449.59|446.79|0
1651123560000|2022-04-28 05:26:00|449.74|446.94|449.59|446.79|449.74|446.94|449.59|446.79|0
1651123570000|2022-04-28 05:26:10|449.51|446.71|449.51|446.71|449.51|446.71|449.51|446.71|0
1651123580000|2022-04-28 05:26:20|449.43|446.63|449.43|446.63|449.43|446.63|449.43|446.63|0
1651123590000|2022-04-28 05:26:30|449.28|446.48|449.13|446.33|449.28|446.48|449.13|446.33|0
1651123600000|2022-04-28 05:26:40|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1651123610000|2022-04-28 05:26:50|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651123620000|2022-04-28 05:27:00|448.67|445.87|448.82|446.02|448.82|446.02|448.67|445.87|0
1651123630000|2022-04-28 05:27:10|448.75|445.95|448.67|445.87|448.75|445.95|448.67|445.87|0
1651123640000|2022-04-28 05:27:20|448.52|445.72|448.36|445.56|448.52|445.72|448.36|445.56|0
1651123650000|2022-04-28 05:27:30|448.29|445.49|448.29|445.49|448.29|445.49|448.29|445.49|0
1651123660000|2022-04-28 05:27:40|448.06|445.26|448.06|445.26|448.06|445.26|448.06|445.26|0
1651123670000|2022-04-28 05:27:50|447.9|445.1|447.75|444.95|447.9|445.1|447.75|444.95|0
1651123680000|2022-04-28 05:28:00|447.9|445.1|448.06|445.26|448.06|445.26|447.9|445.1|0
1651123690000|2022-04-28 05:28:10|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1651123700000|2022-04-28 05:28:20|448.36|445.56|448.21|445.41|448.36|445.56|448.21|445.41|0
1651123710000|2022-04-28 05:28:30|448.36|445.56|448.51|445.71|448.51|445.71|448.36|445.56|0
1651123720000|2022-04-28 05:28:40|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651123730000|2022-04-28 05:28:50|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1651123740000|2022-04-28 05:29:00|449.13|446.33|449.13|446.33|449.13|446.33|449.13|446.33|0
1651123750000|2022-04-28 05:29:10|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1651123760000|2022-04-28 05:29:20|448.82|446.02|448.51|445.71|448.82|446.02|448.51|445.71|0
1651123770000|2022-04-28 05:29:30|448.44|445.64|448.51|445.71|448.51|445.71|448.36|445.56|0
1651123780000|2022-04-28 05:29:40|448.59|445.79|448.59|445.79|448.59|445.79|448.59|445.79|0
1651123790000|2022-04-28 05:29:50|448.67|445.87|448.21|445.41|448.67|445.87|448.21|445.41|0
1651123800000|2022-04-28 05:30:00|448.14|445.34|447.75|444.95|448.14|445.34|447.75|444.95|0
1651123810000|2022-04-28 05:30:10|447.9|445.1|447.9|445.1|447.9|445.1|447.75|444.95|0
1651123820000|2022-04-28 05:30:20|447.83|445.03|447.75|444.95|447.9|445.1|447.75|444.95|0
1651123830000|2022-04-28 05:30:30|447.9|445.1|448.21|445.41|448.21|445.41|447.9|445.1|0
1651123840000|2022-04-28 05:30:40|448.36|445.56|448.29|445.49|448.36|445.56|448.29|445.49|0
1651123850000|2022-04-28 05:30:50|448.36|445.56|448.36|445.56|448.44|445.64|448.36|445.56|0
1651123860000|2022-04-28 05:31:00|448.44|445.64|448.36|445.56|448.44|445.64|448.36|445.56|0
1651123870000|2022-04-28 05:31:10|448.51|445.71|448.51|445.71|448.51|445.71|448.51|445.71|0
1651123880000|2022-04-28 05:31:20|448.67|445.87|448.59|445.79|448.67|445.87|448.59|445.79|0
1651123890000|2022-04-28 05:31:30|448.67|445.87|448.36|445.56|448.67|445.87|448.36|445.56|0
1651123900000|2022-04-28 05:31:40|448.44|445.64|448.36|445.56|448.44|445.64|448.36|445.56|0
1651123910000|2022-04-28 05:31:50|448.29|445.49|448.44|445.64|448.44|445.64|448.29|445.49|0
1651123920000|2022-04-28 05:32:00|448.51|445.71|448.82|446.02|448.82|446.02|448.51|445.71|0
1651123930000|2022-04-28 05:32:10|448.67|445.87|448.44|445.64|448.67|445.87|448.44|445.64|0
1651123940000|2022-04-28 05:32:20|448.21|445.41|448.51|445.71|448.51|445.71|448.21|445.41|0
1651123950000|2022-04-28 05:32:30|448.36|445.56|448.51|445.71|448.51|445.71|448.36|445.56|0
1651123970000|2022-04-28 05:32:50|448.44|445.64|448.67|445.87|448.67|445.87|448.36|445.56|0
1651123980000|2022-04-28 05:33:00|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1651123990000|2022-04-28 05:33:10|449.05|446.25|449.12|446.32|449.12|446.32|449.05|446.25|0
1651124000000|2022-04-28 05:33:20|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1651124010000|2022-04-28 05:33:30|448.9|446.1|448.82|446.02|448.97|446.17|448.82|446.02|0
1651124020000|2022-04-28 05:33:40|448.97|446.17|448.9|446.1|448.97|446.17|448.82|446.02|0
1651124030000|2022-04-28 05:33:50|448.82|446.02|448.9|446.1|448.9|446.1|448.82|446.02|0
1651124040000|2022-04-28 05:34:00|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651124050000|2022-04-28 05:34:10|448.74|445.94|448.82|446.02|448.82|446.02|448.74|445.94|0
1651124060000|2022-04-28 05:34:20|448.67|445.87|448.67|445.87|448.67|445.87|448.67|445.87|0
1651124070000|2022-04-28 05:34:30|448.74|445.94|448.74|445.94|448.74|445.94|448.74|445.94|0
1651124080000|2022-04-28 05:34:40|448.67|445.87|448.74|445.94|448.82|446.02|448.66|445.86|0
1651124090000|2022-04-28 05:34:50|448.66|445.86|448.82|446.02|448.82|446.02|448.66|445.86|0
1651124100000|2022-04-28 05:35:00|448.36|445.56|448.05|445.25|448.36|445.56|448.05|445.25|0
1651124110000|2022-04-28 05:35:10|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1651124120000|2022-04-28 05:35:20|448.05|445.25|447.9|445.1|448.05|445.25|447.75|444.95|0
1651124130000|2022-04-28 05:35:30|447.75|444.95|447.9|445.1|447.9|445.1|447.75|444.95|0
1651124140000|2022-04-28 05:35:40|447.6|444.8|447.75|444.95|447.75|444.95|447.6|444.8|0
1651124150000|2022-04-28 05:35:50|448.21|445.41|448.05|445.25|448.21|445.41|448.05|445.25|0
1651124160000|2022-04-28 05:36:00|448.21|445.41|448.66|445.86|448.66|445.86|448.21|445.41|0
1651124170000|2022-04-28 05:36:10|448.51|445.71|448.51|445.71|448.66|445.86|448.51|445.71|0
1651124180000|2022-04-28 05:36:20|448.66|445.86|448.66|445.86|448.82|446.02|448.66|445.86|0
1651124190000|2022-04-28 05:36:30|448.36|445.56|448.51|445.71|448.59|445.79|448.36|445.56|0
1651124200000|2022-04-28 05:36:40|448.66|445.86|448.66|445.86|448.66|445.86|448.66|445.86|0
1651124210000|2022-04-28 05:36:50|448.51|445.71|448.44|445.64|448.51|445.71|448.44|445.64|0
1651124220000|2022-04-28 05:37:00|448.51|445.71|448.36|445.56|448.51|445.71|448.36|445.56|0
1651124230000|2022-04-28 05:37:10|448.21|445.41|448.21|445.41|448.21|445.41|448.21|445.41|0
1651124240000|2022-04-28 05:37:20|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1651124250000|2022-04-28 05:37:30|447.9|445.1|447.9|445.1|447.9|445.1|447.9|445.1|0
1651124260000|2022-04-28 05:37:40|447.75|444.95|447.44|444.64|447.75|444.95|447.44|444.64|0
1651124280000|2022-04-28 05:38:00|447.29|444.49|447.29|444.49|447.29|444.49|447.29|444.49|0
1651124290000|2022-04-28 05:38:10|447.14|444.34|447.07|444.27|447.14|444.34|447.07|444.27|0
1651124300000|2022-04-28 05:38:20|447.14|444.34|447.37|444.57|447.37|444.57|447.14|444.34|0
1651124310000|2022-04-28 05:38:30|447.29|444.49|447.44|444.64|447.44|444.64|447.29|444.49|0
1651124320000|2022-04-28 05:38:40|447.6|444.8|447.44|444.64|447.6|444.8|447.44|444.64|0
1651124330000|2022-04-28 05:38:50|447.6|444.8|447.6|444.8|447.6|444.8|447.6|444.8|0
1651124340000|2022-04-28 05:39:00|447.75|444.95|447.75|444.95|447.9|445.1|447.75|444.95|0
1651124350000|2022-04-28 05:39:10|447.9|445.1|448.21|445.41|448.21|445.41|447.9|445.1|0
1651124360000|2022-04-28 05:39:20|448.82|446.02|448.82|446.02|448.82|446.02|448.82|446.02|0
1651124370000|2022-04-28 05:39:30|448.97|446.17|449.12|446.32|449.27|446.47|448.97|446.17|0
1651124380000|2022-04-28 05:39:40|449.05|446.25|448.97|446.17|449.05|446.25|448.97|446.17|0
1651124390000|2022-04-28 05:39:50|448.9|446.1|448.97|446.17|448.97|446.17|448.9|446.1|0
1651124400000|2022-04-28 05:40:00|448.89|446.09|448.66|445.86|448.97|446.17|448.66|445.86|0
1651124410000|2022-04-28 05:40:10|448.74|445.94|448.66|445.86|448.74|445.94|448.66|445.86|0
1651124420000|2022-04-28 05:40:20|448.82|446.02|448.97|446.17|448.97|446.17|448.82|446.02|0
1651124430000|2022-04-28 05:40:30|449.05|446.25|449.05|446.25|449.05|446.25|449.05|446.25|0
1651124440000|2022-04-28 05:40:40|448.97|446.17|448.97|446.17|448.97|446.17|448.97|446.17|0
1651124450000|2022-04-28 05:40:50|449.12|446.32|449.12|446.32|449.12|446.32|448.97|446.17|0
1651124460000|2022-04-28 05:41:00|449.58|446.78|449.43|446.63|449.58|446.78|449.43|446.63|0
1651124470000|2022-04-28 05:41:10|449.58|446.78|449.66|446.86|449.66|446.86|449.51|446.71|0
1651124480000|2022-04-28 05:41:20|449.58|446.78|449.66|446.86|449.73|446.93|449.58|446.78|0
1651124490000|2022-04-28 05:41:30|449.58|446.78|449.73|446.93|449.73|446.93|449.58|446.78|0
1651124500000|2022-04-28 05:41:40|449.66|446.86|449.73|446.93|449.73|446.93|449.66|446.86|0
1651124510000|2022-04-28 05:41:50|449.81|447.01|449.88|447.08|449.88|447.08|449.81|447.01|0
1651124520000|2022-04-28 05:42:00|450.04|447.24|449.88|447.08|450.04|447.24|449.88|447.08|0
1651124530000|2022-04-28 05:42:10|449.73|446.93|449.58|446.78|449.73|446.93|449.58|446.78|0
1651124540000|2022-04-28 05:42:20|449.66|446.86|449.58|446.78|449.66|446.86|449.43|446.63|0
1651124550000|2022-04-28 05:42:30|449.73|446.93|449.58|446.78|449.73|446.93|449.58|446.78|0
1651124560000|2022-04-28 05:42:40|449.66|446.86|449.73|446.93|449.73|446.93|449.58|446.78|0
1651124570000|2022-04-28 05:42:50|449.66|446.86|449.35|446.55|449.66|446.86|449.35|446.55|0
1651124580000|2022-04-28 05:43:00|449.43|446.63|449.43|446.63|449.43|446.63|449.35|446.55|0
1651124590000|2022-04-28 05:43:10|449.66|446.86|450.27|447.47|450.27|447.47|449.66|446.86|0
1651124600000|2022-04-28 05:43:20|450.34|447.54|450.19|447.39|450.34|447.54|450.19|447.39|0
1651124610000|2022-04-28 05:43:30|450.12|447.32|450.19|447.39|450.19|447.39|450.12|447.32|0
1651124620000|2022-04-28 05:43:40|450.12|447.32|450.12|447.32|450.19|447.39|450.12|447.32|0
1651124630000|2022-04-28 05:43:50|450.04|447.24|450.19|447.39|450.19|447.39|450.04|447.24|0
1651124640000|2022-04-28 05:44:00|450.34|447.54|449.88|447.08|450.34|447.54|449.88|447.08|0
1651124650000|2022-04-28 05:44:10|450.04|447.24|450.04|447.24|450.04|447.24|450.04|447.24|0
1651124660000|2022-04-28 05:44:20|449.88|447.08|449.88|447.08|449.88|447.08|449.88|447.08|0
1651124670000|2022-04-28 05:44:30|449.81|447.01|449.73|446.93|449.81|447.01|449.73|446.93|0
1651124680000|2022-04-28 05:44:40|449.81|447.01|449.88|447.08|449.88|447.08|449.81|447.01|0
1651124690000|2022-04-28 05:44:50|449.73|446.93|449.58|446.78|449.73|446.93|449.58|446.78|0
1651124700000|2022-04-28 05:45:00|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1651124710000|2022-04-28 05:45:10|449.58|446.78|449.58|446.78|449.58|446.78|449.58|446.78|0
1651124720000|2022-04-28 05:45:20|449.73|446.93|449.73|446.93|449.73|446.93|449.73|446.93|0
1651124730000|2022-04-28 05:45:30|449.66|446.86|449.73|446.93|449.73|446.93|449.66|446.86|0
1651124740000|2022-04-28 05:45:40|449.27|446.47|449.12|446.32|449.27|446.47|449.12|446.32|0
1651124750000|2022-04-28 05:45:50|448.97|446.17|448.66|445.86|448.97|446.17|448.66|445.86|0
1651124760000|2022-04-28 05:46:00|448.36|445.56|448.51|445.71|448.51|445.71|448.36|445.56|0
1651124770000|2022-04-28 05:46:10|448.36|445.56|448.43|445.63|448.51|445.71|448.35|445.55|0
1651124780000|2022-04-28 05:46:20|448.51|445.71|448.35|445.55|448.51|445.71|448.35|445.55|0
1651124790000|2022-04-28 05:46:30|448.51|445.71|448.51|445.71|448.66|445.86|448.51|445.71|0
1651124800000|2022-04-28 05:46:40|448.66|445.86|448.51|445.71|448.66|445.86|448.51|445.71|0
1651124810000|2022-04-28 05:46:50|448.43|445.63|448.35|445.55|448.51|445.71|448.35|445.55|0
1651124820000|2022-04-28 05:47:00|448.05|445.25|448.05|445.25|448.05|445.25|448.05|445.25|0
1651124830000|2022-04-28 05:47:10|448.13|445.33|447.52|444.72|448.13|445.33|447.52|444.72|0
1651124840000|2022-04-28 05:47:20|447.44|444.64|447.13|444.33|447.44|444.64|447.13|444.33|0
1651124850000|2022-04-28 05:47:30|447.21|444.41|447.37|444.57|447.37|444.57|447.21|444.41|0
1651124860000|2022-04-28 05:47:40|447.52|444.72|447.52|444.72|447.52|444.72|447.44|444.64|0
1651124870000|2022-04-28 05:47:50|447.29|444.49|447.13|444.33|447.29|444.49|447.13|444.33|0
1651124880000|2022-04-28 05:48:00|446.98|444.18|446.83|444.03|446.98|444.18|446.83|444.03|0
1651124890000|2022-04-28 05:48:10|446.98|444.18|446.98|444.18|446.98|444.18|446.83|444.03|0
1651124900000|2022-04-28 05:48:20|446.68|443.88|446.91|444.11|446.91|444.11|446.68|443.88|0
1651124910000|2022-04-28 05:48:30|446.83|444.03|446.76|443.96|446.83|444.03|446.76|443.96|0
1651124920000|2022-04-28 05:48:40|446.83|444.03|446.68|443.88|446.83|444.03|446.68|443.88|0
1651124930000|2022-04-28 05:48:50|446.52|443.72|445.76|442.96|446.52|443.72|445.46|442.66|0
1651124940000|2022-04-28 05:49:00|445.61|442.81|445.76|442.96|445.76|442.96|445.61|442.81|0
1651124950000|2022-04-28 05:49:10|445.61|442.81|445.61|442.81|445.61|442.81|445.61|442.81|0
1651124960000|2022-04-28 05:49:20|445.76|442.96|446.22|443.42|446.22|443.42|445.76|442.96|0
1651124970000|2022-04-28 05:49:30|446.15|443.35|446.52|443.72|446.52|443.72|446.15|443.35|0
1651124980000|2022-04-28 05:49:40|446.45|443.65|446.45|443.65|446.45|443.65|446.45|443.65|0
1651124990000|2022-04-28 05:49:50|446.22|443.42|445.16|442.36|446.22|443.42|445.16|442.36|0
1651125000000|2022-04-28 05:50:00|445.61|442.81|445.08|442.28|445.61|442.81|445.08|442.28|0
1651125010000|2022-04-28 05:50:10|445|442.2|445|442.2|445.08|442.28|445|442.2|0
1651125020000|2022-04-28 05:50:20|444.4|441.6|444.55|441.75|444.55|441.75|444.4|441.6|0
1651125030000|2022-04-28 05:50:30|444.7|441.9|444.4|441.6|444.7|441.9|444.4|441.6|0
1651125040000|2022-04-28 05:50:40|444.55|441.75|444.55|441.75|444.55|441.75|444.48|441.68|0
1651125050000|2022-04-28 05:50:50|444.7|441.9|444.85|442.05|444.85|442.05|444.55|441.75|0
1651125060000|2022-04-28 05:51:00|445|442.2|444.85|442.05|445|442.2|444.85|442.05|0
1651125070000|2022-04-28 05:51:10|444.93|442.13|444.85|442.05|444.93|442.13|444.85|442.05|0
1651125080000|2022-04-28 05:51:20|445|442.2|444.7|441.9|445|442.2|444.7|441.9|0
1651125090000|2022-04-28 05:51:30|444.78|441.98|444.93|442.13|445|442.2|444.78|441.98|0
1651125100000|2022-04-28 05:51:40|445|442.2|445.23|442.43|445.23|442.43|444.93|442.13|0
1651125110000|2022-04-28 05:51:50|445.46|442.66|445.91|443.11|445.91|443.11|445.46|442.66|0
1651125120000|2022-04-28 05:52:00|445.99|443.19|445.61|442.81|446.07|443.27|445.61|442.81|0
1651125130000|2022-04-28 05:52:10|445.46|442.66|445.39|442.59|445.46|442.66|445.39|442.59|0
1651125140000|2022-04-28 05:52:20|445.46|442.66|445.31|442.51|445.46|442.66|445.31|442.51|0
1651125150000|2022-04-28 05:52:30|445.61|442.81|445.76|442.96|445.76|442.96|445.61|442.81|0
1651125160000|2022-04-28 05:52:40|445.91|443.11|445.91|443.11|445.91|443.11|445.91|443.11|0
1651125170000|2022-04-28 05:52:50|445.84|443.04|445.76|442.96|445.84|443.04|445.69|442.89|0
1651125180000|2022-04-28 05:53:00|445.91|443.11|445.76|442.96|445.91|443.11|445.61|442.81|0
1651125190000|2022-04-28 05:53:10|445.61|442.81|445.46|442.66|445.69|442.89|445.46|442.66|0
1651125200000|2022-04-28 05:53:20|445.39|442.59|445.76|442.96|445.76|442.96|445.39|442.59|0
1651125210000|2022-04-28 05:53:30|445.69|442.89|445.61|442.81|445.69|442.89|445.61|442.81|0
1651125220000|2022-04-28 05:53:40|445.76|442.96|445.61|442.81|445.76|442.96|445.61|442.81|0
1651125250000|2022-04-28 05:54:10|445.69|442.89|445.61|442.81|445.69|442.89|445.61|442.81|0
1651125260000|2022-04-28 05:54:20|445.46|442.66|445.31|442.51|445.46|442.66|445.31|442.51|0
1651125280000|2022-04-28 05:54:40|445.15|442.35|445|442.2|445.15|442.35|445|442.2|0
1651125290000|2022-04-28 05:54:50|444.93|442.13|444.85|442.05|444.93|442.13|444.85|442.05|0
1651125300000|2022-04-28 05:55:00|445|442.2|445.46|442.66|445.46|442.66|445|442.2|0
1651125310000|2022-04-28 05:55:10|445.61|442.81|445.31|442.51|445.61|442.81|445.31|442.51|0
1651125320000|2022-04-28 05:55:20|445.46|442.66|445.46|442.66|445.46|442.66|445.38|442.58|0
1651125350000|2022-04-28 05:55:50|445.31|442.51|445.31|442.51|445.31|442.51|445.31|442.51|0
1651125360000|2022-04-28 05:56:00|445.23|442.43|445|442.2|445.23|442.43|445|442.2|0
1651125370000|2022-04-28 05:56:10|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1651125380000|2022-04-28 05:56:20|445|442.2|445|442.2|445|442.2|445|442.2|0
1651125390000|2022-04-28 05:56:30|445.08|442.28|445.3|442.5|445.3|442.5|445.08|442.28|0
1651125400000|2022-04-28 05:56:40|445.46|442.66|445.54|442.74|445.61|442.81|445.46|442.66|0
1651125410000|2022-04-28 05:56:50|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1651125420000|2022-04-28 05:57:00|445.61|442.81|445.69|442.89|445.84|443.04|445.61|442.81|0
1651125430000|2022-04-28 05:57:10|445.76|442.96|445.76|442.96|445.76|442.96|445.76|442.96|0
1651125440000|2022-04-28 05:57:20|445.69|442.89|445.61|442.81|445.69|442.89|445.46|442.66|0
1651125450000|2022-04-28 05:57:30|446.06|443.26|445.99|443.19|446.06|443.26|445.99|443.19|0
1651125460000|2022-04-28 05:57:40|445.91|443.11|445.76|442.96|445.91|443.11|445.76|442.96|0
1651125470000|2022-04-28 05:57:50|445.91|443.11|445.46|442.66|445.91|443.11|445.46|442.66|0
1651125480000|2022-04-28 05:58:00|445.38|442.58|445.3|442.5|445.46|442.66|445.3|442.5|0
1651125500000|2022-04-28 05:58:20|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1651125510000|2022-04-28 05:58:30|445.38|442.58|445.3|442.5|445.46|442.66|445.3|442.5|0
1651125520000|2022-04-28 05:58:40|445.46|442.66|445.46|442.66|445.46|442.66|445.46|442.66|0
1651125530000|2022-04-28 05:58:50|445.38|442.58|445.46|442.66|445.76|442.96|445.3|442.5|0
1651125540000|2022-04-28 05:59:00|445.61|442.81|446.06|443.26|446.06|443.26|445.46|442.66|0
1651125550000|2022-04-28 05:59:10|445.91|443.11|446.06|443.26|446.06|443.26|445.91|443.11|0
1651125560000|2022-04-28 05:59:20|446.14|443.34|446.06|443.26|446.22|443.42|446.06|443.26|0
1651125570000|2022-04-28 05:59:30|445.91|443.11|446.06|443.26|446.06|443.26|445.91|443.11|0
1651125580000|2022-04-28 05:59:40|446.22|443.42|446.22|443.42|446.22|443.42|446.22|443.42|0
1651125590000|2022-04-28 05:59:50|446.37|443.57|446.37|443.57|446.37|443.57|446.22|443.42|0
1651125600000|2022-04-28 06:00:00|446.29|443.49|446.67|443.87|446.67|443.87|446.29|443.49|0
1651125610000|2022-04-28 06:00:10|446.9|444.1|447.13|444.33|447.13|444.33|446.9|444.1|0
1651125620000|2022-04-28 06:00:20|446.98|444.18|446.82|444.02|446.98|444.18|446.67|443.87|0
1651125630000|2022-04-28 06:00:30|446.52|443.72|447.13|444.33|447.13|444.33|446.52|443.72|0
1651125640000|2022-04-28 06:00:40|447.28|444.48|447.13|444.33|447.28|444.48|447.13|444.33|0
1651125650000|2022-04-28 06:00:50|447.28|444.48|447.28|444.48|447.28|444.48|447.28|444.48|0
1651125660000|2022-04-28 06:01:00|447.13|444.33|447.21|444.41|447.21|444.41|447.13|444.33|0
1651125670000|2022-04-28 06:01:10|447.28|444.48|447.43|444.63|447.43|444.63|447.28|444.48|0
1651125680000|2022-04-28 06:01:20|447.28|444.48|447.13|444.33|447.28|444.48|447.13|444.33|0
1651125690000|2022-04-28 06:01:30|446.67|443.87|446.67|443.87|446.67|443.87|446.6|443.8|0
1651125700000|2022-04-28 06:01:40|446.22|443.42|446.06|443.26|446.22|443.42|446.06|443.26|0
1651125710000|2022-04-28 06:01:50|445.99|443.19|445.84|443.04|445.99|443.19|445.84|443.04|0
1651125720000|2022-04-28 06:02:00|445.69|442.89|445.53|442.73|445.69|442.89|445.3|442.5|0
1651125730000|2022-04-28 06:02:10|445.61|442.81|445.84|443.04|445.84|443.04|445.61|442.81|0
1651125740000|2022-04-28 06:02:20|445.76|442.96|445.91|443.11|445.91|443.11|445.76|442.96|0
1651125750000|2022-04-28 06:02:30|445.99|443.19|445.91|443.11|446.06|443.26|445.91|443.11|0
1651125760000|2022-04-28 06:02:40|445.76|442.96|445.15|442.35|445.76|442.96|445.15|442.35|0
1651125770000|2022-04-28 06:02:50|444.85|442.05|444.54|441.74|444.85|442.05|444.54|441.74|0
1651125780000|2022-04-28 06:03:00|444.47|441.67|444.24|441.44|444.47|441.67|444.24|441.44|0
1651125790000|2022-04-28 06:03:10|444.39|441.59|444.39|441.59|444.47|441.67|444.39|441.59|0
1651125800000|2022-04-28 06:03:20|444.54|441.74|444.69|441.89|444.69|441.89|444.54|441.74|0
1651125810000|2022-04-28 06:03:30|445|442.2|445|442.2|445.15|442.35|445|442.2|0
1651125820000|2022-04-28 06:03:40|444.85|442.05|444.93|442.13|444.93|442.13|444.85|442.05|0
1651125830000|2022-04-28 06:03:50|444.69|441.89|444.47|441.67|444.69|441.89|444.47|441.67|0
1651125840000|2022-04-28 06:04:00|444.54|441.74|444.39|441.59|444.54|441.74|444.39|441.59|0
1651125850000|2022-04-28 06:04:10|444.47|441.67|444.32|441.52|444.47|441.67|444.32|441.52|0
1651125860000|2022-04-28 06:04:20|444.09|441.29|444.24|441.44|444.32|441.52|444.09|441.29|0
1651125870000|2022-04-28 06:04:30|444.32|441.52|444.39|441.59|444.39|441.59|444.32|441.52|0
1651125880000|2022-04-28 06:04:40|444.47|441.67|444.62|441.82|444.69|441.89|444.47|441.67|0
1651125890000|2022-04-28 06:04:50|444.69|441.89|444.54|441.74|444.69|441.89|444.54|441.74|0
1651125900000|2022-04-28 06:05:00|444.69|441.89|444.85|442.05|444.85|442.05|444.69|441.89|0
1651125910000|2022-04-28 06:05:10|445|442.2|445|442.2|445|442.2|445|442.2|0
1651125920000|2022-04-28 06:05:20|444.85|442.05|444.85|442.05|444.85|442.05|444.85|442.05|0
1651125930000|2022-04-28 06:05:30|444.69|441.89|444.47|441.67|444.69|441.89|444.47|441.67|0
1651125940000|2022-04-28 06:05:40|444.69|441.89|445.15|442.35|445.15|442.35|444.69|441.89|0
1651125950000|2022-04-28 06:05:50|445.3|442.5|445.3|442.5|445.3|442.5|445.3|442.5|0
1651125960000|2022-04-28 06:06:00|445.45|442.65|445.76|442.96|445.76|442.96|445.45|442.65|0
1651125970000|2022-04-28 06:06:10|445.91|443.11|446.06|443.26|446.06|443.26|445.91|443.11|0
1651125980000|2022-04-28 06:06:20|445.91|443.11|445.68|442.88|445.91|443.11|445.68|442.88|0
1651125990000|2022-04-28 06:06:30|445.6|442.8|445.6|442.8|445.6|442.8|445.45|442.65|0
1651126000000|2022-04-28 06:06:40|445.45|442.65|445.45|442.65|445.53|442.73|445.45|442.65|0
1651126010000|2022-04-28 06:06:50|445.6|442.8|445.76|442.96|445.76|442.96|445.6|442.8|0
1651126020000|2022-04-28 06:07:00|445.91|443.11|446.37|443.57|446.37|443.57|445.91|443.11|0
1651126030000|2022-04-28 06:07:10|446.44|443.64|446.44|443.64|446.52|443.72|446.44|443.64|0
1651126040000|2022-04-28 06:07:20|446.67|443.87|446.36|443.56|446.67|443.87|446.36|443.56|0
1651126050000|2022-04-28 06:07:30|446.21|443.41|445.91|443.11|446.21|443.41|445.91|443.11|0
1651126060000|2022-04-28 06:07:40|445.76|442.96|445.23|442.43|445.76|442.96|445.23|442.43|0
1651126070000|2022-04-28 06:07:50|445.15|442.35|445.15|442.35|445.15|442.35|445.15|442.35|0
1651126080000|2022-04-28 06:08:00|445.23|442.43|445.38|442.58|445.38|442.58|445.23|442.43|0
1651126090000|2022-04-28 06:08:10|445.3|442.5|445|442.2|445.3|442.5|445|442.2|0
1651126100000|2022-04-28 06:08:20|445.08|442.28|444.84|442.04|445.08|442.28|444.84|442.04|0
1651126110000|2022-04-28 06:08:30|444.62|441.82|444.24|441.44|444.62|441.82|444.24|441.44|0
1651126120000|2022-04-28 06:08:40|444.39|441.59|444.39|441.59|444.54|441.74|444.39|441.59|0
1651126130000|2022-04-28 06:08:50|444.47|441.67|444.39|441.59|444.47|441.67|444.39|441.59|0
1651126140000|2022-04-28 06:09:00|444.54|441.74|444.39|441.59|444.54|441.74|444.39|441.59|0
1651126150000|2022-04-28 06:09:10|444.32|441.52|444.24|441.44|444.32|441.52|444.09|441.29|0
1651126160000|2022-04-28 06:09:20|444.39|441.59|444.54|441.74|444.54|441.74|444.39|441.59|0
1651126170000|2022-04-28 06:09:30|444.47|441.67|444.39|441.59|444.54|441.74|444.24|441.44|0
1651126180000|2022-04-28 06:09:40|444.54|441.74|444.84|442.04|444.84|442.04|444.54|441.74|0
1651126190000|2022-04-28 06:09:50|445.15|442.35|445.3|442.5|445.3|442.5|445.15|442.35|0
1651126200000|2022-04-28 06:10:00|445.15|442.35|445.3|442.5|445.3|442.5|445.15|442.35|0
1651126210000|2022-04-28 06:10:10|445.45|442.65|446.06|443.26|446.06|443.26|445.45|442.65|0
1651126220000|2022-04-28 06:10:20|446.29|443.49|446.36|443.56|446.44|443.64|446.29|443.49|0
1651126230000|2022-04-28 06:10:30|446.21|443.41|446.29|443.49|446.29|443.49|446.14|443.34|0
1651126240000|2022-04-28 06:10:40|446.21|443.41|446.14|443.34|446.21|443.41|446.14|443.34|0
1651126250000|2022-04-28 06:10:50|446.06|443.26|445.83|443.03|446.06|443.26|445.83|443.03|0
1651126260000|2022-04-28 06:11:00|445.76|442.96|445.68|442.88|445.76|442.96|445.68|442.88|0
1651126270000|2022-04-28 06:11:10|445.6|442.8|445.6|442.8|445.6|442.8|445.6|442.8|0
1651126280000|2022-04-28 06:11:20|445.53|442.73|445.15|442.35|445.53|442.73|445.15|442.35|0
1651126290000|2022-04-28 06:11:30|444.84|442.04|444.84|442.04|444.84|442.04|444.69|441.89|0
1651126310000|2022-04-28 06:11:50|444.92|442.12|445.3|442.5|445.3|442.5|444.92|442.12|0
1651126320000|2022-04-28 06:12:00|444.99|442.19|444.84|442.04|444.99|442.19|444.84|442.04|0
1651126330000|2022-04-28 06:12:10|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1651126340000|2022-04-28 06:12:20|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1651126350000|2022-04-28 06:12:30|444.62|441.82|444.39|441.59|444.62|441.82|444.39|441.59|0
1651126360000|2022-04-28 06:12:40|444.54|441.74|444.54|441.74|444.54|441.74|444.54|441.74|0
1651126370000|2022-04-28 06:12:50|444.69|441.89|444.69|441.89|444.69|441.89|444.69|441.89|0
1651126380000|2022-04-28 06:13:00|444.84|442.04|444.84|442.04|444.84|442.04|444.84|442.04|0
1651126390000|2022-04-28 06:13:10|444.99|442.19|445.15|442.35|445.15|442.35|444.99|442.19|0
1651126400000|2022-04-28 06:13:20|445.07|442.27|444.99|442.19|445.07|442.27|444.99|442.19|0
1651126410000|2022-04-28 06:13:30|445.07|442.27|445.15|442.35|445.15|442.35|445.07|442.27|0
1651126420000|2022-04-28 06:13:40|445.3|442.5|444.77|441.97|445.3|442.5|444.77|441.97|0
1651126430000|2022-04-28 06:13:50|444.69|441.89|444.69|441.89|444.69|441.89|444.62|441.82|0
1651126440000|2022-04-28 06:14:00|444.77|441.97|444.54|441.74|444.77|441.97|444.54|441.74|0
1651126450000|2022-04-28 06:14:10|444.62|441.82|443.78|440.98|444.62|441.82|443.78|440.98|0
1651126460000|2022-04-28 06:14:20|443.63|440.83|443.93|441.13|443.93|441.13|443.63|440.83|0
1651126470000|2022-04-28 06:14:30|444.01|441.21|444.16|441.36|444.23|441.43|444.01|441.21|0
1651126480000|2022-04-28 06:14:40|444.23|441.43|444.08|441.28|444.23|441.43|444.08|441.28|0
1651126490000|2022-04-28 06:14:50|443.93|441.13|444.08|441.28|444.08|441.28|443.93|441.13|0
1651126500000|2022-04-28 06:15:00|443.93|441.13|443.78|440.98|443.93|441.13|443.78|440.98|0
1651126510000|2022-04-28 06:15:10|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1651126520000|2022-04-28 06:15:20|443.93|441.13|443.71|440.91|443.93|441.13|443.63|440.83|0
1651126530000|2022-04-28 06:15:30|443.63|440.83|443.32|440.52|443.63|440.83|443.32|440.52|0
1651126540000|2022-04-28 06:15:40|443.63|440.83|443.71|440.91|443.71|440.91|443.48|440.68|0
1651126550000|2022-04-28 06:15:50|443.63|440.83|443.55|440.75|443.63|440.83|443.55|440.75|0
1651126560000|2022-04-28 06:16:00|443.32|440.52|443.32|440.52|443.32|440.52|443.17|440.37|0
1651126570000|2022-04-28 06:16:10|443.48|440.68|443.48|440.68|443.48|440.68|443.48|440.68|0
1651126580000|2022-04-28 06:16:20|443.63|440.83|443.63|440.83|443.63|440.83|443.63|440.83|0
1651126590000|2022-04-28 06:16:30|443.78|440.98|444.08|441.28|444.08|441.28|443.78|440.98|0
1651126600000|2022-04-28 06:16:40|444.23|441.43|443.93|441.13|444.23|441.43|443.93|441.13|0
1651126610000|2022-04-28 06:16:50|444.08|441.28|444.08|441.28|444.08|441.28|444.08|441.28|0
1651126620000|2022-04-28 06:17:00|443.93|441.13|443.63|440.83|443.93|441.13|443.63|440.83|0
1651126630000|2022-04-28 06:17:10|443.48|440.68|443.63|440.83|443.63|440.83|443.48|440.68|0
1651126640000|2022-04-28 06:17:20|443.78|440.98|443.93|441.13|443.93|441.13|443.78|440.98|0
1651126650000|2022-04-28 06:17:30|444.01|441.21|443.93|441.13|444.01|441.21|443.93|441.13|0
1651126660000|2022-04-28 06:17:40|444.16|441.36|444.23|441.43|444.23|441.43|444.16|441.36|0
1651126670000|2022-04-28 06:17:50|444.16|441.36|444.08|441.28|444.23|441.43|444.08|441.28|0
1651126680000|2022-04-28 06:18:00|443.93|441.13|443.93|441.13|443.93|441.13|443.93|441.13|0
1651126690000|2022-04-28 06:18:10|443.78|440.98|443.32|440.52|443.78|440.98|443.17|440.37|0
1651126700000|2022-04-28 06:18:20|443.47|440.67|443.47|440.67|443.63|440.83|443.47|440.67|0
1651126710000|2022-04-28 06:18:30|443.63|440.83|443.17|440.37|443.63|440.83|443.17|440.37|0
1651126720000|2022-04-28 06:18:40|442.41|439.61|442.57|439.77|442.57|439.77|442.41|439.61|0
1651126730000|2022-04-28 06:18:50|442.72|439.92|442.57|439.77|442.72|439.92|442.57|439.77|0
1651126740000|2022-04-28 06:19:00|442.41|439.61|442.57|439.77|442.57|439.77|442.41|439.61|0
1651126750000|2022-04-28 06:19:10|442.41|439.61|442.41|439.61|442.41|439.61|442.41|439.61|0
1651126760000|2022-04-28 06:19:20|442.57|439.77|442.57|439.77|442.72|439.92|442.57|439.77|0
1651126770000|2022-04-28 06:19:30|442.72|439.92|442.64|439.84|442.72|439.92|442.57|439.77|0
1651126780000|2022-04-28 06:19:40|442.72|439.92|442.8|440|442.8|440|442.72|439.92|0
1651126790000|2022-04-28 06:19:50|442.87|440.07|442.87|440.07|442.87|440.07|442.87|440.07|0
1651126800000|2022-04-28 06:20:00|442.72|439.92|442.26|439.46|442.72|439.92|442.26|439.46|0
1651126810000|2022-04-28 06:20:10|442.19|439.39|442.11|439.31|442.19|439.39|442.11|439.31|0
1651126820000|2022-04-28 06:20:20|441.96|439.16|442.72|439.92|442.72|439.92|441.96|439.16|0
1651126830000|2022-04-28 06:20:30|442.87|440.07|442.87|440.07|442.87|440.07|442.87|440.07|0
1651126840000|2022-04-28 06:20:40|442.95|440.15|443.02|440.22|443.1|440.3|442.95|440.15|0
1651126850000|2022-04-28 06:20:50|443.17|440.37|443.02|440.22|443.17|440.37|443.02|440.22|0
1651126860000|2022-04-28 06:21:00|443.1|440.3|442.49|439.69|443.1|440.3|442.49|439.69|0
1651126870000|2022-04-28 06:21:10|442.41|439.61|441.81|439.01|442.41|439.61|441.81|439.01|0
1651126880000|2022-04-28 06:21:20|442.11|439.31|441.96|439.16|442.19|439.39|441.89|439.09|0
1651126890000|2022-04-28 06:21:30|441.74|438.94|442.26|439.46|442.26|439.46|441.74|438.94|0
1651126900000|2022-04-28 06:21:40|442.11|439.31|442.11|439.31|442.11|439.31|442.11|439.31|0
1651126910000|2022-04-28 06:21:50|442.41|439.61|442.19|439.39|442.41|439.61|442.19|439.39|0
1651126920000|2022-04-28 06:22:00|442.26|439.46|441.96|439.16|442.26|439.46|441.96|439.16|0
1651126930000|2022-04-28 06:22:10|441.66|438.86|441.51|438.71|441.66|438.86|441.51|438.71|0
1651126940000|2022-04-28 06:22:20|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1651126950000|2022-04-28 06:22:30|441.58|438.78|441.96|439.16|441.96|439.16|441.58|438.78|0
1651126960000|2022-04-28 06:22:40|441.81|439.01|441.66|438.86|441.81|439.01|441.66|438.86|0
1651126970000|2022-04-28 06:22:50|441.51|438.71|441.43|438.63|441.51|438.71|441.35|438.55|0
1651126980000|2022-04-28 06:23:00|441.35|438.55|441.2|438.4|441.35|438.55|441.2|438.4|0
1651126990000|2022-04-28 06:23:10|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1651127000000|2022-04-28 06:23:20|441.2|438.4|441.35|438.55|441.35|438.55|441.05|438.25|0
1651127020000|2022-04-28 06:23:40|441.2|438.4|441.51|438.71|441.51|438.71|441.2|438.4|0
1651127030000|2022-04-28 06:23:50|441.81|439.01|441.81|439.01|441.81|439.01|441.81|439.01|0
1651127040000|2022-04-28 06:24:00|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1651127050000|2022-04-28 06:24:10|441.81|439.01|441.81|439.01|441.81|439.01|441.66|438.86|0
1651127060000|2022-04-28 06:24:20|441.96|439.16|441.89|439.09|441.96|439.16|441.89|439.09|0
1651127070000|2022-04-28 06:24:30|441.96|439.16|442.26|439.46|442.26|439.46|441.96|439.16|0
1651127080000|2022-04-28 06:24:40|442.41|439.61|442.19|439.39|442.41|439.61|442.19|439.39|0
1651127090000|2022-04-28 06:24:50|442.11|439.31|441.96|439.16|442.11|439.31|441.96|439.16|0
1651127100000|2022-04-28 06:25:00|441.81|439.01|441.5|438.7|441.81|439.01|441.5|438.7|0
1651127110000|2022-04-28 06:25:10|441.73|438.93|441.2|438.4|441.73|438.93|441.2|438.4|0
1651127120000|2022-04-28 06:25:20|441.05|438.25|441.05|438.25|441.05|438.25|440.9|438.1|0
1651127130000|2022-04-28 06:25:30|440.98|438.18|441.05|438.25|441.05|438.25|440.98|438.18|0
1651127140000|2022-04-28 06:25:40|441.13|438.33|441.2|438.4|441.2|438.4|441.13|438.33|0
1651127150000|2022-04-28 06:25:50|441.05|438.25|441.2|438.4|441.43|438.63|440.9|438.1|0
1651127160000|2022-04-28 06:26:00|441.13|438.33|441.2|438.4|441.2|438.4|440.9|438.1|0
1651127170000|2022-04-28 06:26:10|441.35|438.55|441.5|438.7|441.5|438.7|441.35|438.55|0
1651127180000|2022-04-28 06:26:20|441.66|438.86|441.66|438.86|441.66|438.86|441.66|438.86|0
1651127190000|2022-04-28 06:26:30|441.5|438.7|441.2|438.4|441.5|438.7|441.2|438.4|0
1651127200000|2022-04-28 06:26:40|441.35|438.55|441.2|438.4|441.35|438.55|441.2|438.4|0
1651127210000|2022-04-28 06:26:50|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1651127220000|2022-04-28 06:27:00|441.05|438.25|440.98|438.18|441.05|438.25|440.98|438.18|0
1651127230000|2022-04-28 06:27:10|440.75|437.95|441.05|438.25|441.05|438.25|440.75|437.95|0
1651127240000|2022-04-28 06:27:20|441.2|438.4|440.75|437.95|441.2|438.4|440.75|437.95|0
1651127250000|2022-04-28 06:27:30|440.6|437.8|440.68|437.88|440.9|438.1|440.6|437.8|0
1651127260000|2022-04-28 06:27:40|440.75|437.95|440.75|437.95|440.9|438.1|440.75|437.95|0
1651127270000|2022-04-28 06:27:50|440.68|437.88|440.75|437.95|440.75|437.95|440.68|437.88|0
1651127280000|2022-04-28 06:28:00|440.6|437.8|440.45|437.65|440.6|437.8|440.45|437.65|0
1651127290000|2022-04-28 06:28:10|440.37|437.57|440.37|437.57|440.37|437.57|440.37|437.57|0
1651127300000|2022-04-28 06:28:20|440.3|437.5|440.14|437.34|440.3|437.5|440.14|437.34|0
1651127310000|2022-04-28 06:28:30|440.07|437.27|440.07|437.27|440.07|437.27|440.07|437.27|0
1651127320000|2022-04-28 06:28:40|440.14|437.34|440.45|437.65|440.6|437.8|440.14|437.34|0
1651127330000|2022-04-28 06:28:50|440.75|437.95|440.68|437.88|440.75|437.95|440.68|437.88|0
1651127340000|2022-04-28 06:29:00|440.75|437.95|440.68|437.88|440.75|437.95|440.68|437.88|0
1651127350000|2022-04-28 06:29:10|440.83|438.03|440.9|438.1|440.98|438.18|440.83|438.03|0
1651127360000|2022-04-28 06:29:20|441.05|438.25|441.05|438.25|441.05|438.25|440.98|438.18|0
1651127370000|2022-04-28 06:29:30|441.13|438.33|441.13|438.33|441.13|438.33|441.13|438.33|0
1651127380000|2022-04-28 06:29:40|441.2|438.4|441.35|438.55|441.5|438.7|441.2|438.4|0
1651127390000|2022-04-28 06:29:50|441.43|438.63|441.35|438.55|441.5|438.7|441.35|438.55|0
1651127400000|2022-04-28 06:30:00|441.5|438.7|441.35|438.55|441.5|438.7|441.35|438.55|0
1651127410000|2022-04-28 06:30:10|441.5|438.7|441.35|438.55|441.5|438.7|441.28|438.48|0
1651127430000|2022-04-28 06:30:30|441.5|438.7|441.43|438.63|441.5|438.7|441.43|438.63|0
1651127440000|2022-04-28 06:30:40|441.35|438.55|441.5|438.7|441.5|438.7|441.35|438.55|0
1651127450000|2022-04-28 06:30:50|441.35|438.55|441.2|438.4|441.35|438.55|441.2|438.4|0
1651127460000|2022-04-28 06:31:00|441.05|438.25|440.9|438.1|441.05|438.25|440.9|438.1|0
1651127480000|2022-04-28 06:31:20|440.75|437.95|440.6|437.8|440.75|437.95|440.6|437.8|0
1651127490000|2022-04-28 06:31:30|440.52|437.72|440.6|437.8|440.6|437.8|440.29|437.49|0
1651127500000|2022-04-28 06:31:40|440.67|437.87|440.9|438.1|440.9|438.1|440.67|437.87|0
1651127510000|2022-04-28 06:31:50|441.05|438.25|441.05|438.25|441.05|438.25|441.05|438.25|0
1651127520000|2022-04-28 06:32:00|441.13|438.33|441.05|438.25|441.13|438.33|441.05|438.25|0
1651127530000|2022-04-28 06:32:10|441.2|438.4|441.35|438.55|441.35|438.55|441.2|438.4|0
1651127540000|2022-04-28 06:32:20|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1651127550000|2022-04-28 06:32:30|441.28|438.48|441.28|438.48|441.28|438.48|441.2|438.4|0
1651127560000|2022-04-28 06:32:40|441.35|438.55|441.5|438.7|441.5|438.7|441.35|438.55|0
1651127570000|2022-04-28 06:32:50|441.35|438.55|441.2|438.4|441.35|438.55|441.2|438.4|0
1651127580000|2022-04-28 06:33:00|440.98|438.18|440.9|438.1|440.98|438.18|440.9|438.1|0
1651127610000|2022-04-28 06:33:30|441.05|438.25|441.35|438.55|441.35|438.55|441.05|438.25|0
1651127620000|2022-04-28 06:33:40|441.43|438.63|441.43|438.63|441.43|438.63|441.43|438.63|0
1651127630000|2022-04-28 06:33:50|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1651127640000|2022-04-28 06:34:00|441.43|438.63|441.65|438.85|441.65|438.85|441.43|438.63|0
1651127650000|2022-04-28 06:34:10|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1651127660000|2022-04-28 06:34:20|441.35|438.55|441.35|438.55|441.43|438.63|441.35|438.55|0
1651127670000|2022-04-28 06:34:30|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1651127680000|2022-04-28 06:34:40|441.65|438.85|441.5|438.7|441.65|438.85|441.5|438.7|0
1651127690000|2022-04-28 06:34:50|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1651127700000|2022-04-28 06:35:00|441.5|438.7|441.35|438.55|441.5|438.7|441.35|438.55|0
1651127720000|2022-04-28 06:35:20|441.2|438.4|441.35|438.55|441.35|438.55|441.2|438.4|0
1651127730000|2022-04-28 06:35:30|441.28|438.48|441.28|438.48|441.28|438.48|441.28|438.48|0
1651127740000|2022-04-28 06:35:40|441.2|438.4|441.2|438.4|441.28|438.48|441.2|438.4|0
1651127750000|2022-04-28 06:35:50|441.28|438.48|441.35|438.55|441.35|438.55|441.2|438.4|0
1651127760000|2022-04-28 06:36:00|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1651127780000|2022-04-28 06:36:20|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1651127810000|2022-04-28 06:36:50|441.2|438.4|441.5|438.7|441.5|438.7|441.2|438.4|0
1651127820000|2022-04-28 06:37:00|441.43|438.63|441.35|438.55|441.43|438.63|441.35|438.55|0
1651127830000|2022-04-28 06:37:10|441.5|438.7|441.65|438.85|441.65|438.85|441.35|438.55|0
1651127840000|2022-04-28 06:37:20|441.8|439|441.8|439|441.8|439|441.8|439|0
1651127850000|2022-04-28 06:37:30|441.95|439.15|441.95|439.15|441.95|439.15|441.95|439.15|0
1651127870000|2022-04-28 06:37:50|442.1|439.3|442.1|439.3|442.1|439.3|442.1|439.3|0
1651127880000|2022-04-28 06:38:00|442.18|439.38|442.1|439.3|442.18|439.38|442.03|439.23|0
1651127890000|2022-04-28 06:38:10|441.8|439|441.8|439|441.8|439|441.8|439|0
1651127900000|2022-04-28 06:38:20|441.58|438.78|441.5|438.7|441.58|438.78|441.5|438.7|0
1651127910000|2022-04-28 06:38:30|441.43|438.63|441.5|438.7|441.5|438.7|441.43|438.63|0
1651127920000|2022-04-28 06:38:40|441.35|438.55|441.2|438.4|441.35|438.55|441.2|438.4|0
1651127940000|2022-04-28 06:39:00|441.28|438.48|441.2|438.4|441.28|438.48|441.2|438.4|0
1651127950000|2022-04-28 06:39:10|441.12|438.32|441.2|438.4|441.2|438.4|441.12|438.32|0
1651127970000|2022-04-28 06:39:30|441.28|438.48|441.35|438.55|441.35|438.55|441.28|438.48|0
1651127980000|2022-04-28 06:39:40|441.43|438.63|441.5|438.7|441.58|438.78|441.43|438.63|0
1651127990000|2022-04-28 06:39:50|441.35|438.55|441.35|438.55|441.43|438.63|441.35|438.55|0
1651128000000|2022-04-28 06:40:00|441.2|438.4|441.35|438.55|441.35|438.55|441.2|438.4|0
1651128010000|2022-04-28 06:40:10|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1651128020000|2022-04-28 06:40:20|441.27|438.47|441.27|438.47|441.27|438.47|441.27|438.47|0
1651128030000|2022-04-28 06:40:30|441.35|438.55|441.35|438.55|441.35|438.55|441.2|438.4|0
1651128040000|2022-04-28 06:40:40|441.5|438.7|441.5|438.7|441.5|438.7|441.5|438.7|0
1651128050000|2022-04-28 06:40:50|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1651128070000|2022-04-28 06:41:10|441.2|438.4|441.35|438.55|441.35|438.55|441.2|438.4|0
1651128100000|2022-04-28 06:41:40|441.5|438.7|441.35|438.55|441.5|438.7|441.35|438.55|0
1651128110000|2022-04-28 06:41:50|441.5|438.7|441.5|438.7|441.5|438.7|441.35|438.55|0
1651128120000|2022-04-28 06:42:00|441.43|438.63|441.5|438.7|441.5|438.7|441.43|438.63|0
1651128130000|2022-04-28 06:42:10|441.35|438.55|441.35|438.55|441.35|438.55|441.35|438.55|0
1651128150000|2022-04-28 06:42:30|441.43|438.63|441.5|438.7|441.5|438.7|441.43|438.63|0
1651128160000|2022-04-28 06:42:40|441.65|438.85|441.65|438.85|441.65|438.85|441.65|438.85|0
1651128170000|2022-04-28 06:42:50|441.5|438.7|441.35|438.55|441.5|438.7|441.35|438.55|0
1651128180000|2022-04-28 06:43:00|441.2|438.4|441.2|438.4|441.2|438.4|441.2|438.4|0
1651128190000|2022-04-28 06:43:10|441.04|438.24|440.97|438.17|441.04|438.24|440.97|438.17|0
1651128200000|2022-04-28 06:43:20|440.44|437.64|440.59|437.79|440.59|437.79|440.29|437.49|0
1651128210000|2022-04-28 06:43:30|440.44|437.64|440.44|437.64|440.44|437.64|440.44|437.64|0
1651128220000|2022-04-28 06:43:40|440.59|437.79|440.59|437.79|440.59|437.79|440.52|437.72|0
1651128230000|2022-04-28 06:43:50|440.44|437.64|440.59|437.79|440.59|437.79|440.44|437.64|0
1651128240000|2022-04-28 06:44:00|440.52|437.72|440.67|437.87|440.67|437.87|440.52|437.72|0
1651128250000|2022-04-28 06:44:10|440.59|437.79|440.44|437.64|440.59|437.79|440.44|437.64|0
1651128260000|2022-04-28 06:44:20|440.52|437.72|440.29|437.49|440.52|437.72|440.29|437.49|0
1651128270000|2022-04-28 06:44:30|440.14|437.34|440.14|437.34|440.14|437.34|440.14|437.34|0
1651128280000|2022-04-28 06:44:40|440.07|437.27|439.84|437.04|440.07|437.27|439.84|437.04|0
1651128290000|2022-04-28 06:44:50|439.99|437.19|439.99|437.19|440.14|437.34|439.99|437.19|0
1651128300000|2022-04-28 06:45:00|440.07|437.27|439.69|436.89|440.14|437.34|439.69|436.89|0
1651128320000|2022-04-28 06:45:20|439.38|436.58|438.93|436.13|439.53|436.73|438.93|436.13|0
1651128330000|2022-04-28 06:45:30|439.08|436.28|439.46|436.66|439.46|436.66|439.08|436.28|0
1651128340000|2022-04-28 06:45:40|439.53|436.73|439.38|436.58|439.53|436.73|439.38|436.58|0
1651128350000|2022-04-28 06:45:50|439.53|436.73|439.38|436.58|439.53|436.73|439.38|436.58|0
1651128360000|2022-04-28 06:46:00|439.53|436.73|439.69|436.89|439.69|436.89|439.46|436.66|0
1651128370000|2022-04-28 06:46:10|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1651128380000|2022-04-28 06:46:20|439.76|436.96|439.68|436.88|439.76|436.96|439.68|436.88|0
1651128390000|2022-04-28 06:46:30|439.84|437.04|439.84|437.04|439.84|437.04|439.84|437.04|0
1651128400000|2022-04-28 06:46:40|439.68|436.88|439.53|436.73|439.76|436.96|439.53|436.73|0
1651128410000|2022-04-28 06:46:50|439.38|436.58|439.68|436.88|439.68|436.88|439.38|436.58|0
1651128420000|2022-04-28 06:47:00|439.53|436.73|439.38|436.58|439.53|436.73|439.38|436.58|0
1651128430000|2022-04-28 06:47:10|439.46|436.66|439.53|436.73|439.53|436.73|439.46|436.66|0
1651128440000|2022-04-28 06:47:20|439.68|436.88|439.68|436.88|439.68|436.88|439.68|436.88|0
1651128450000|2022-04-28 06:47:30|439.76|436.96|439.84|437.04|439.84|437.04|439.61|436.81|0
1651128460000|2022-04-28 06:47:40|439.76|436.96|439.68|436.88|439.76|436.96|439.68|436.88|0
1651128470000|2022-04-28 06:47:50|439.61|436.81|439.53|436.73|439.68|436.88|439.53|436.73|0
1651128480000|2022-04-28 06:48:00|439.76|436.96|439.53|436.73|439.76|436.96|439.53|436.73|0
1651128500000|2022-04-28 06:48:20|439.68|436.88|439.76|436.96|439.76|436.96|439.68|436.88|0
1651128510000|2022-04-28 06:48:30|439.83|437.03|440.29|437.49|440.29|437.49|439.83|437.03|0
1651128520000|2022-04-28 06:48:40|440.14|437.34|439.99|437.19|440.14|437.34|439.99|437.19|0
1651128530000|2022-04-28 06:48:50|440.14|437.34|439.83|437.03|440.14|437.34|439.83|437.03|0
1651128540000|2022-04-28 06:49:00|439.99|437.19|439.99|437.19|439.99|437.19|439.99|437.19|0
1651128550000|2022-04-28 06:49:10|439.33|436.53|439.33|436.53|439.33|436.53|439.33|436.53|0
1651128560000|2022-04-28 06:49:20|439.41|436.61|439.48|436.68|439.63|436.83|439.41|436.61|0
1651128580000|2022-04-28 06:49:40|444.19|441.39|435.55|432.75|444.19|441.39|435.55|432.75|0
1651128590000|2022-04-28 06:49:50|435.48|432.68|435.4|432.6|435.48|432.68|435.4|432.6|0
1651128600000|2022-04-28 06:50:00|435.33|432.53|435.25|432.45|435.33|432.53|435.25|432.45|0
1651128610000|2022-04-28 06:50:10|435.4|432.6|435.1|432.3|435.4|432.6|435.1|432.3|0
1651128620000|2022-04-28 06:50:20|434.95|432.15|434.95|432.15|434.95|432.15|434.95|432.15|0
1651128630000|2022-04-28 06:50:30|434.8|432|434.8|432|434.8|432|434.8|432|0
1651128640000|2022-04-28 06:50:40|436.6|433.8|438.45|435.65|438.53|435.73|436.6|433.8|0
1651128650000|2022-04-28 06:50:50|438.6|435.8|438.6|435.8|438.75|435.95|438.6|435.8|0
1651128660000|2022-04-28 06:51:00|438.75|435.95|438.9|436.1|438.9|436.1|438.75|435.95|0
1651128670000|2022-04-28 06:51:10|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1651128680000|2022-04-28 06:51:20|438.9|436.1|438.9|436.1|438.9|436.1|438.9|436.1|0
1651128690000|2022-04-28 06:51:30|439.05|436.25|439.36|436.56|439.36|436.56|439.05|436.25|0
1651128700000|2022-04-28 06:51:40|439.28|436.48|439.28|436.48|439.28|436.48|439.28|436.48|0
1651128710000|2022-04-28 06:51:50|439.36|436.56|439.43|436.63|439.43|436.63|439.36|436.56|0
1651128720000|2022-04-28 06:52:00|439.36|436.56|439.05|436.25|439.36|436.56|439.05|436.25|0
1651128730000|2022-04-28 06:52:10|439.2|436.4|439.36|436.56|439.36|436.56|439.2|436.4|0
1651128740000|2022-04-28 06:52:20|439.2|436.4|439.05|436.25|439.2|436.4|439.05|436.25|0
1651128750000|2022-04-28 06:52:30|439.2|436.4|439.05|436.25|439.2|436.4|439.05|436.25|0
1651128760000|2022-04-28 06:52:40|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1651128780000|2022-04-28 06:53:00|439.28|436.48|439.2|436.4|439.28|436.48|439.2|436.4|0
1651128790000|2022-04-28 06:53:10|439.13|436.33|439.2|436.4|439.2|436.4|439.13|436.33|0
1651128800000|2022-04-28 06:53:20|439.05|436.25|439.05|436.25|439.05|436.25|439.05|436.25|0
1651128810000|2022-04-28 06:53:30|438.9|436.1|438.68|435.88|438.9|436.1|438.68|435.88|0
1651128820000|2022-04-28 06:53:40|438.6|435.8|438.53|435.73|438.6|435.8|438.53|435.73|0
1651128830000|2022-04-28 06:53:50|438.45|435.65|438.9|436.1|438.9|436.1|438.45|435.65|0
1651128840000|2022-04-28 06:54:00|438.75|435.95|438.83|436.03|438.9|436.1|438.75|435.95|0
1651128850000|2022-04-28 06:54:10|438.9|436.1|439.13|436.33|439.13|436.33|438.9|436.1|0
1651128860000|2022-04-28 06:54:20|439.2|436.4|439.2|436.4|439.2|436.4|439.05|436.25|0
1651128880000|2022-04-28 06:54:40|439.13|436.33|439.05|436.25|439.13|436.33|439.05|436.25|0
1651128890000|2022-04-28 06:54:50|439.13|436.33|439.13|436.33|439.13|436.33|439.13|436.33|0
1651128900000|2022-04-28 06:55:00|438.98|436.18|438.83|436.03|438.98|436.18|438.83|436.03|0
1651128910000|2022-04-28 06:55:10|438.9|436.1|439.2|436.4|439.2|436.4|438.9|436.1|0
1651128920000|2022-04-28 06:55:20|439.05|436.25|438.9|436.1|439.05|436.25|438.9|436.1|0
1651128930000|2022-04-28 06:55:30|438.98|436.18|439.05|436.25|439.13|436.33|438.98|436.18|0
1651128940000|2022-04-28 06:55:40|438.98|436.18|439.05|436.25|439.05|436.25|438.98|436.18|0
1651128950000|2022-04-28 06:55:50|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1651128960000|2022-04-28 06:56:00|439.35|436.55|439.2|436.4|439.35|436.55|439.2|436.4|0
1651128970000|2022-04-28 06:56:10|439.28|436.48|439.35|436.55|439.35|436.55|439.28|436.48|0
1651128980000|2022-04-28 06:56:20|439.28|436.48|439.5|436.7|439.5|436.7|439.28|436.48|0
1651128990000|2022-04-28 06:56:30|439.58|436.78|439.81|437.01|439.81|437.01|439.5|436.7|0
1651129000000|2022-04-28 06:56:40|439.58|436.78|439.66|436.86|439.66|436.86|439.58|436.78|0
1651129010000|2022-04-28 06:56:50|439.73|436.93|439.73|436.93|439.73|436.93|439.73|436.93|0
1651129020000|2022-04-28 06:57:00|439.81|437.01|439.81|437.01|439.81|437.01|439.81|437.01|0
1651129030000|2022-04-28 06:57:10|439.88|437.08|439.88|437.08|439.88|437.08|439.81|437.01|0
1651129040000|2022-04-28 06:57:20|440.11|437.31|439.96|437.16|440.11|437.31|439.96|437.16|0
1651129050000|2022-04-28 06:57:30|439.81|437.01|439.96|437.16|440.04|437.24|439.81|437.01|0
1651129060000|2022-04-28 06:57:40|440.04|437.24|439.88|437.08|440.04|437.24|439.88|437.08|0
1651129070000|2022-04-28 06:57:50|439.81|437.01|439.73|436.93|439.81|437.01|439.73|436.93|0
1651129080000|2022-04-28 06:58:00|439.81|437.01|439.5|436.7|439.81|437.01|439.5|436.7|0
1651129090000|2022-04-28 06:58:10|439.28|436.48|439.35|436.55|439.35|436.55|439.28|436.48|0
1651129100000|2022-04-28 06:58:20|439.5|436.7|439.58|436.78|439.58|436.78|439.5|436.7|0
1651129110000|2022-04-28 06:58:30|439.35|436.55|439.5|436.7|439.65|436.85|439.35|436.55|0
1651129120000|2022-04-28 06:58:40|439.28|436.48|439.13|436.33|439.35|436.55|439.13|436.33|0
1651129130000|2022-04-28 06:58:50|439.2|436.4|439.2|436.4|439.2|436.4|439.2|436.4|0
1651129140000|2022-04-28 06:59:00|439.28|436.48|439.35|436.55|439.35|436.55|439.2|436.4|0
1651129150000|2022-04-28 06:59:10|439.28|436.48|439.35|436.55|439.5|436.7|439.28|436.48|0
1651129160000|2022-04-28 06:59:20|439.5|436.7|439.73|436.93|439.73|436.93|439.5|436.7|0
1651129170000|2022-04-28 06:59:30|439.65|436.85|439.43|436.63|439.73|436.93|439.43|436.63|0
1651129180000|2022-04-28 06:59:40|439.35|436.55|439.43|436.63|439.43|436.63|439.28|436.48|0
1651129190000|2022-04-28 06:59:50|439.35|436.55|439.2|436.4|439.35|436.55|439.2|436.4|0
1651129200000|2022-04-28 07:00:00|438.75|435.95|439.35|436.55|439.5|436.7|438.75|435.95|0
1651129210000|2022-04-28 07:00:10|439.5|436.7|439.28|436.48|439.5|436.7|439.28|436.48|0
1651129220000|2022-04-28 07:00:20|438.9|436.1|439.28|436.48|439.28|436.48|438.75|435.95|0
1651129230000|2022-04-28 07:00:30|439.2|436.4|438.9|436.1|439.2|436.4|438.9|436.1|0
1651129240000|2022-04-28 07:00:40|438.6|435.8|438.45|435.65|438.6|435.8|438.45|435.65|0
1651129250000|2022-04-28 07:00:50|438.15|435.35|438.07|435.27|438.22|435.42|438|435.2|0
1651129260000|2022-04-28 07:01:00|438|435.2|438|435.2|438.15|435.35|438|435.2|0
1651129270000|2022-04-28 07:01:10|438.45|435.65|439.2|436.4|439.2|436.4|438.45|435.65|0
1651129280000|2022-04-28 07:01:20|439.5|436.7|439.96|437.16|440.03|437.23|439.5|436.7|0
1651129290000|2022-04-28 07:01:30|439.8|437|439.96|437.16|439.96|437.16|439.8|437|0
1651129300000|2022-04-28 07:01:40|440.11|437.31|440.86|438.06|440.86|438.06|440.11|437.31|0
1651129310000|2022-04-28 07:01:50|441.01|438.21|440.26|437.46|441.01|438.21|440.26|437.46|0
1651129320000|2022-04-28 07:02:00|440.18|437.38|439.5|436.7|440.18|437.38|439.5|436.7|0
1651129330000|2022-04-28 07:02:10|439.2|436.4|439.8|437|439.8|437|439.2|436.4|0
1651129340000|2022-04-28 07:02:20|439.65|436.85|439.65|436.85|439.65|436.85|439.35|436.55|0
1651129350000|2022-04-28 07:02:30|439.58|436.78|439.05|436.25|439.58|436.78|439.05|436.25|0
1651129360000|2022-04-28 07:02:40|439.2|436.4|438.75|435.95|439.35|436.55|438.75|435.95|0
1651129370000|2022-04-28 07:02:50|439.05|436.25|438.9|436.1|439.05|436.25|438.75|435.95|0
1651129380000|2022-04-28 07:03:00|439.2|436.4|438.9|436.1|439.28|436.48|438.9|436.1|0
1651129390000|2022-04-28 07:03:10|439.35|436.55|439.5|436.7|439.5|436.7|439.35|436.55|0
1651129400000|2022-04-28 07:03:20|439.65|436.85|440.11|437.31|440.11|437.31|439.65|436.85|0
1651129410000|2022-04-28 07:03:30|440.26|437.46|440.11|437.31|440.41|437.61|440.11|437.31|0
1651129420000|2022-04-28 07:03:40|439.65|436.85|439.35|436.55|439.73|436.93|439.35|436.55|0
1651129430000|2022-04-28 07:03:50|439.65|436.85|439.58|436.78|439.65|436.85|439.58|436.78|0
1651129440000|2022-04-28 07:04:00|439.43|436.63|439.8|437|439.8|437|439.43|436.63|0
1651129450000|2022-04-28 07:04:10|439.65|436.85|439.5|436.7|439.95|437.15|439.5|436.7|0
1651129460000|2022-04-28 07:04:20|439.43|436.63|439.2|436.4|439.43|436.63|439.13|436.33|0
1651129470000|2022-04-28 07:04:30|438.9|436.1|438.45|435.65|438.9|436.1|438.45|435.65|0
1651129480000|2022-04-28 07:04:40|438.3|435.5|438.45|435.65|438.45|435.65|438.14|435.34|0
1651129490000|2022-04-28 07:04:50|438.6|435.8|438.37|435.57|438.75|435.95|438.37|435.57|0
1651129500000|2022-04-28 07:05:00|438.25|435.85|438.85|436.45|438.85|436.45|438.25|435.85|0
1651129510000|2022-04-28 07:05:10|439.15|436.75|439.75|437.35|439.75|437.35|439.15|436.75|0
1651129520000|2022-04-28 07:05:20|439.6|437.2|439.45|437.05|439.75|437.35|439.45|437.05|0
1651129530000|2022-04-28 07:05:30|439.08|436.68|439.45|437.05|439.45|437.05|439.08|436.68|0
1651129540000|2022-04-28 07:05:40|439.75|437.35|439.75|437.35|440.06|437.66|439.75|437.35|0
1651129550000|2022-04-28 07:05:50|438.93|436.53|438.47|436.07|438.93|436.53|438.4|436|0
1651129560000|2022-04-28 07:06:00|438.63|436.23|438.7|436.3|438.7|436.3|438.55|436.15|0
1651129570000|2022-04-28 07:06:10|438.63|436.23|439.38|436.98|439.38|436.98|438.63|436.23|0
1651129580000|2022-04-28 07:06:20|439.45|437.05|439.53|437.13|439.53|437.13|439.45|437.05|0
1651129590000|2022-04-28 07:06:30|439.45|437.05|439.75|437.35|439.75|437.35|439.3|436.9|0
1651129600000|2022-04-28 07:06:40|439.9|437.5|440.21|437.81|440.51|438.11|439.9|437.5|0
1651129610000|2022-04-28 07:06:50|440.28|437.88|440.51|438.11|440.66|438.26|440.28|437.88|0
1651129620000|2022-04-28 07:07:00|440.28|437.88|439.98|437.58|440.28|437.88|439.75|437.35|0
1651129630000|2022-04-28 07:07:10|440.36|437.96|440.81|438.41|440.81|438.41|440.36|437.96|0
1651129640000|2022-04-28 07:07:20|440.66|438.26|440.36|437.96|440.66|438.26|440.36|437.96|0
1651129650000|2022-04-28 07:07:30|440.21|437.81|440.44|438.04|440.44|438.04|440.13|437.73|0
1651129660000|2022-04-28 07:07:40|440.36|437.96|440.21|437.81|440.36|437.96|440.21|437.81|0
1651129670000|2022-04-28 07:07:50|440.28|437.88|440.36|437.96|440.36|437.96|440.28|437.88|0
1651129680000|2022-04-28 07:08:00|440.05|437.65|440.13|437.73|440.13|437.73|439.98|437.58|0
1651129690000|2022-04-28 07:08:10|440.36|437.96|440.36|437.96|440.66|438.26|440.36|437.96|0
1651129700000|2022-04-28 07:08:20|440.28|437.88|440.43|438.03|440.43|438.03|440.28|437.88|0
1651129710000|2022-04-28 07:08:30|440.66|438.26|440.66|438.26|440.74|438.34|440.59|438.19|0
1651129720000|2022-04-28 07:08:40|440.51|438.11|440.43|438.03|440.51|438.11|440.36|437.96|0
1651129730000|2022-04-28 07:08:50|440.51|438.11|440.21|437.81|440.51|438.11|440.21|437.81|0
1651129740000|2022-04-28 07:09:00|439.9|437.5|439.75|437.35|439.98|437.58|439.75|437.35|0
1651129750000|2022-04-28 07:09:10|439.6|437.2|439.3|436.9|439.6|437.2|439.3|436.9|0
1651129760000|2022-04-28 07:09:20|439.45|437.05|439.6|437.2|439.6|437.2|439.3|436.9|0
1651129770000|2022-04-28 07:09:30|439.45|437.05|439|436.6|439.45|437.05|439|436.6|0
1651129780000|2022-04-28 07:09:40|439.08|436.68|439.3|436.9|439.45|437.05|439.08|436.68|0
1651129790000|2022-04-28 07:09:50|439.23|436.83|439.45|437.05|439.45|437.05|439.23|436.83|0
1651129800000|2022-04-28 07:10:00|439.15|436.75|439.15|436.75|439.15|436.75|439.15|436.75|0
1651129810000|2022-04-28 07:10:10|439|436.6|439.6|437.2|439.6|437.2|439|436.6|0
1651129820000|2022-04-28 07:10:20|439.9|437.5|440.05|437.65|440.05|437.65|439.9|437.5|0
1651129830000|2022-04-28 07:10:30|439.83|437.43|440.2|437.8|440.2|437.8|439.83|437.43|0
1651129840000|2022-04-28 07:10:40|439.9|437.5|439.83|437.43|439.9|437.5|439.83|437.43|0
1651129850000|2022-04-28 07:10:50|439.68|437.28|440.05|437.65|440.05|437.65|439.68|437.28|0
1651129860000|2022-04-28 07:11:00|440.2|437.8|440.51|438.11|440.51|438.11|440.2|437.8|0
1651129870000|2022-04-28 07:11:10|440.2|437.8|440.28|437.88|440.28|437.88|440.05|437.65|0
1651129880000|2022-04-28 07:11:20|440.05|437.65|439|436.6|440.05|437.65|439|436.6|0
1651129890000|2022-04-28 07:11:30|438.54|436.14|438.54|436.14|438.54|436.14|438.39|435.99|0
1651129900000|2022-04-28 07:11:40|439|436.6|439|436.6|439|436.6|439|436.6|0
1651129910000|2022-04-28 07:11:50|438.77|436.37|438.39|435.99|438.77|436.37|438.39|435.99|0
1651129920000|2022-04-28 07:12:00|438.24|435.84|438.02|435.62|438.24|435.84|437.94|435.54|0
1651129930000|2022-04-28 07:12:10|437.87|435.47|437.34|434.94|437.94|435.54|437.34|434.94|0
1651129940000|2022-04-28 07:12:20|437.49|435.09|437.49|435.09|437.49|435.09|437.34|434.94|0
1651129950000|2022-04-28 07:12:30|435.69|433.29|435.54|433.14|435.69|433.29|435.54|433.14|0
1651129960000|2022-04-28 07:12:40|435.09|432.69|435.92|433.52|435.92|433.52|435.09|432.69|0
1651129970000|2022-04-28 07:12:50|435.24|432.84|434.94|432.54|435.24|432.84|434.94|432.54|0
1651129980000|2022-04-28 07:13:00|434.79|432.39|435.24|432.84|435.24|432.84|434.79|432.39|0
1651129990000|2022-04-28 07:13:10|435.54|433.14|435.99|433.59|435.99|433.59|435.54|433.14|0
1651130000000|2022-04-28 07:13:20|435.84|433.44|435.84|433.44|435.99|433.59|435.84|433.44|0
1651130010000|2022-04-28 07:13:30|436.14|433.74|436.14|433.74|436.29|433.89|436.14|433.74|0
1651130020000|2022-04-28 07:13:40|436.22|433.82|437.12|434.72|437.12|434.72|436.14|433.74|0
1651130030000|2022-04-28 07:13:50|437.27|434.87|436.89|434.49|437.34|434.94|436.89|434.49|0
1651130040000|2022-04-28 07:14:00|436.74|434.34|437.34|434.94|437.34|434.94|436.74|434.34|0
1651130050000|2022-04-28 07:14:10|437.19|434.79|437.04|434.64|437.27|434.87|437.04|434.64|0
1651130060000|2022-04-28 07:14:20|436.74|434.34|436.29|433.89|436.74|434.34|436.29|433.89|0
1651130070000|2022-04-28 07:14:30|435.91|433.51|436.82|434.42|436.82|434.42|435.39|432.99|0
1651130080000|2022-04-28 07:14:40|436.89|434.49|437.34|434.94|437.34|434.94|436.89|434.49|0
1651130090000|2022-04-28 07:14:50|437.79|435.39|437.19|434.79|437.79|435.39|437.19|434.79|0
1651130100000|2022-04-28 07:15:00|437.04|434.64|436.44|434.04|437.04|434.64|436.44|434.04|0
1651130110000|2022-04-28 07:15:10|436.67|434.27|437.04|434.64|437.19|434.79|436.67|434.27|0
1651130120000|2022-04-28 07:15:20|436.89|434.49|436.89|434.49|437.34|434.94|436.89|434.49|0
1651130130000|2022-04-28 07:15:30|436.44|434.04|436.59|434.19|436.74|434.34|436.44|434.04|0
1651130140000|2022-04-28 07:15:40|436.44|434.04|436.14|433.74|436.59|434.19|436.14|433.74|0
1651130150000|2022-04-28 07:15:50|436.06|433.66|435.99|433.59|436.06|433.66|435.99|433.59|0
1651130160000|2022-04-28 07:16:00|436.14|433.74|436.74|434.34|436.74|434.34|436.14|433.74|0
1651130170000|2022-04-28 07:16:10|436.89|434.49|437.34|434.94|437.34|434.94|436.89|434.49|0
1651130180000|2022-04-28 07:16:20|437.49|435.09|437.27|434.87|437.64|435.24|437.27|434.87|0
1651130190000|2022-04-28 07:16:30|437.34|434.94|437.34|434.94|437.42|435.02|437.34|434.94|0
1651130200000|2022-04-28 07:16:40|437.79|435.39|437.42|435.02|437.79|435.39|437.42|435.02|0
1651130210000|2022-04-28 07:16:50|437.34|434.94|436.89|434.49|437.34|434.94|436.89|434.49|0
1651130220000|2022-04-28 07:17:00|436.51|434.11|436.44|434.04|436.51|434.11|436.29|433.89|0
1651130230000|2022-04-28 07:17:10|436.59|434.19|436.89|434.49|436.89|434.49|436.59|434.19|0
1651130240000|2022-04-28 07:17:20|436.96|434.56|436.44|434.04|436.96|434.56|436.44|434.04|0
1651130250000|2022-04-28 07:17:30|436.14|433.74|436.59|434.19|436.59|434.19|436.14|433.74|0
1651130260000|2022-04-28 07:17:40|436.44|434.04|436.29|433.89|436.59|434.19|436.29|433.89|0
1651130270000|2022-04-28 07:17:50|436.36|433.96|435.99|433.59|436.44|434.04|435.99|433.59|0
1651130280000|2022-04-28 07:18:00|435.83|433.43|435.61|433.21|435.83|433.43|435.61|433.21|0
1651130290000|2022-04-28 07:18:10|435.53|433.13|435.01|432.61|435.53|433.13|435.01|432.61|0
1651130300000|2022-04-28 07:18:20|435.08|432.68|435.31|432.91|435.31|432.91|435.08|432.68|0
1651130310000|2022-04-28 07:18:30|435.46|433.06|435.08|432.68|435.46|433.06|435.08|432.68|0
1651130320000|2022-04-28 07:18:40|435.01|432.61|435.23|432.83|435.23|432.83|435.01|432.61|0
1651130330000|2022-04-28 07:18:50|435.08|432.68|434.78|432.38|435.08|432.68|434.78|432.38|0
1651130340000|2022-04-28 07:19:00|434.63|432.23|435.23|432.83|435.23|432.83|434.63|432.23|0
1651130350000|2022-04-28 07:19:10|435.08|432.68|435.38|432.98|435.38|432.98|435.08|432.68|0
1651130360000|2022-04-28 07:19:20|435.46|433.06|435.01|432.61|435.46|433.06|435.01|432.61|0
1651130370000|2022-04-28 07:19:30|434.93|432.53|435.16|432.76|435.23|432.83|434.93|432.53|0
1651130380000|2022-04-28 07:19:40|435.23|432.83|435.08|432.68|435.23|432.83|435.08|432.68|0
1651130390000|2022-04-28 07:19:50|435.01|432.61|434.78|432.38|435.08|432.68|434.78|432.38|0
1651130400000|2022-04-28 07:20:00|434.63|432.23|434.71|432.31|434.78|432.38|434.63|432.23|0
1651130410000|2022-04-28 07:20:10|434.63|432.23|435.01|432.61|435.08|432.68|434.63|432.23|0
1651130420000|2022-04-28 07:20:20|434.93|432.53|435.01|432.61|435.01|432.61|434.86|432.46|0
1651130430000|2022-04-28 07:20:30|435.08|432.68|435.23|432.83|435.23|432.83|435.08|432.68|0
1651130440000|2022-04-28 07:20:40|435.16|432.76|434.93|432.53|435.16|432.76|434.93|432.53|0
1651130450000|2022-04-28 07:20:50|435.08|432.68|434.93|432.53|435.23|432.83|434.93|432.53|0
1651130460000|2022-04-28 07:21:00|435.08|432.68|434.93|432.53|435.08|432.68|434.93|432.53|0
1651130470000|2022-04-28 07:21:10|434.63|432.23|434.63|432.23|434.63|432.23|434.63|432.23|0
1651130480000|2022-04-28 07:21:20|434.18|431.78|434.03|431.63|434.18|431.78|434.03|431.63|0
1651130490000|2022-04-28 07:21:30|433.89|431.49|433.29|430.89|433.89|431.49|433.29|430.89|0
1651130500000|2022-04-28 07:21:40|433.44|431.04|433.89|431.49|434.03|431.63|433.44|431.04|0
1651130510000|2022-04-28 07:21:50|434.18|431.78|434.63|432.23|434.63|432.23|434.18|431.78|0
1651130520000|2022-04-28 07:22:00|434.78|432.38|434.26|431.86|434.78|432.38|434.26|431.86|0
1651130530000|2022-04-28 07:22:10|434.03|431.63|433.59|431.19|434.03|431.63|433.59|431.19|0
1651130540000|2022-04-28 07:22:20|433.74|431.34|433.44|431.04|433.74|431.34|433.44|431.04|0
1651130550000|2022-04-28 07:22:30|433.66|431.26|433.44|431.04|433.66|431.26|433.44|431.04|0
1651130560000|2022-04-28 07:22:40|433.51|431.11|433.51|431.11|433.51|431.11|433.44|431.04|0
1651130570000|2022-04-28 07:22:50|433.59|431.19|433.66|431.26|433.66|431.26|433.59|431.19|0
1651130580000|2022-04-28 07:23:00|433.74|431.34|434.11|431.71|434.11|431.71|433.66|431.26|0
1651130590000|2022-04-28 07:23:10|433.88|431.48|433.88|431.48|433.88|431.48|433.73|431.33|0
1651130600000|2022-04-28 07:23:20|433.59|431.19|433.88|431.48|433.88|431.48|433.59|431.19|0
1651130610000|2022-04-28 07:23:30|434.03|431.63|433.88|431.48|434.18|431.78|433.88|431.48|0
1651130620000|2022-04-28 07:23:40|433.59|431.19|433.29|430.89|433.59|431.19|433.29|430.89|0
1651130630000|2022-04-28 07:23:50|433.36|430.96|433.73|431.33|433.73|431.33|433.29|430.89|0
1651130640000|2022-04-28 07:24:00|433.59|431.19|433.73|431.33|433.73|431.33|433.44|431.04|0
1651130650000|2022-04-28 07:24:10|433.66|431.26|434.47|432.07|434.62|432.22|433.66|431.26|0
1651130660000|2022-04-28 07:24:20|434.62|432.22|434.62|432.22|434.69|432.29|434.62|432.22|0
1651130670000|2022-04-28 07:24:30|432.8|430.4|432.8|430.4|432.8|430.4|432.65|430.25|0
1651130680000|2022-04-28 07:24:40|432.65|430.25|433.25|430.85|433.25|430.85|432.65|430.25|0
1651130690000|2022-04-28 07:24:50|433.17|430.77|433.17|430.77|433.17|430.77|433.02|430.62|0
1651130700000|2022-04-28 07:25:00|433.25|430.85|433.1|430.7|433.7|431.3|433.1|430.7|0
1651130710000|2022-04-28 07:25:10|433.25|430.85|433.55|431.15|433.55|431.15|433.25|430.85|0
1651130720000|2022-04-28 07:25:20|433.4|431|433.47|431.07|433.7|431.3|433.4|431|0
1651130730000|2022-04-28 07:25:30|433.4|431|433.4|431|433.4|431|433.25|430.85|0
1651130740000|2022-04-28 07:25:40|433.62|431.22|434|431.6|434|431.6|433.62|431.22|0
1651130750000|2022-04-28 07:25:50|433.85|431.45|434.3|431.9|434.3|431.9|433.85|431.45|0
1651130760000|2022-04-28 07:26:00|434.15|431.75|434|431.6|434.3|431.9|434|431.6|0
1651130770000|2022-04-28 07:26:10|434.07|431.67|433.85|431.45|434.15|431.75|433.85|431.45|0
1651130780000|2022-04-28 07:26:20|434|431.6|434.15|431.75|434.15|431.75|434|431.6|0
1651130790000|2022-04-28 07:26:30|434|431.6|432.8|430.4|434|431.6|432.8|430.4|0
1651130800000|2022-04-28 07:26:40|432.65|430.25|432.65|430.25|432.65|430.25|432.65|430.25|0
1651130810000|2022-04-28 07:26:50|432.8|430.4|432.35|429.95|432.8|430.4|432.35|429.95|0
1651130820000|2022-04-28 07:27:00|432.5|430.1|431.6|429.2|432.5|430.1|431.6|429.2|0
1651130830000|2022-04-28 07:27:10|432.05|429.65|431.75|429.35|432.2|429.8|431.75|429.35|0
1651130840000|2022-04-28 07:27:20|431.6|429.2|431.75|429.35|431.75|429.35|431.6|429.2|0
1651130850000|2022-04-28 07:27:30|431.68|429.28|431.23|428.83|431.75|429.35|431.23|428.83|0
1651130860000|2022-04-28 07:27:40|431.3|428.9|431.3|428.9|431.3|428.9|431.15|428.75|0
1651130870000|2022-04-28 07:27:50|431.08|428.68|431.6|429.2|431.6|429.2|431.08|428.68|0
1651130880000|2022-04-28 07:28:00|431.75|429.35|431.6|429.2|431.9|429.5|431.6|429.2|0
1651130890000|2022-04-28 07:28:10|432.05|429.65|431.98|429.58|432.05|429.65|431.9|429.5|0
1651130900000|2022-04-28 07:28:20|432.05|429.65|432.2|429.8|432.2|429.8|431.9|429.5|0
1651130910000|2022-04-28 07:28:30|431.9|429.5|431.6|429.2|431.98|429.58|431.6|429.2|0
1651130920000|2022-04-28 07:28:40|431.9|429.5|431.75|429.35|431.9|429.5|431.75|429.35|0
1651130930000|2022-04-28 07:28:50|431.9|429.5|431.6|429.2|431.9|429.5|431.6|429.2|0
1651130940000|2022-04-28 07:29:00|431.3|428.9|431|428.6|431.3|428.9|431|428.6|0
1651130950000|2022-04-28 07:29:10|430.7|428.3|430.55|428.15|430.7|428.3|430.55|428.15|0
1651130960000|2022-04-28 07:29:20|430.7|428.3|430.4|428|430.7|428.3|430.11|427.71|0
1651130970000|2022-04-28 07:29:30|430.55|428.15|430.26|427.86|430.55|428.15|430.26|427.86|0
1651130980000|2022-04-28 07:29:40|430.55|428.15|430.4|428|430.55|428.15|430.4|428|0
1651130990000|2022-04-28 07:29:50|430.26|427.86|430.11|427.71|430.26|427.86|430.11|427.71|0
1651131000000|2022-04-28 07:30:00|430.26|427.86|430.4|428|430.4|428|430.26|427.86|0
1651131010000|2022-04-28 07:30:10|430.55|428.15|430.4|428|430.7|428.3|430.4|428|0
1651131020000|2022-04-28 07:30:20|430.26|427.86|430.4|428|430.48|428.08|430.26|427.86|0
1651131030000|2022-04-28 07:30:30|430.11|427.71|430.11|427.71|430.11|427.71|430.11|427.71|0
1651131040000|2022-04-28 07:30:40|430.25|427.85|430.4|428|430.48|428.08|430.25|427.85|0
1651131050000|2022-04-28 07:30:50|430.25|427.85|430.33|427.93|430.33|427.93|430.18|427.78|0
1651131060000|2022-04-28 07:31:00|430.48|428.08|430.85|428.45|430.85|428.45|430.48|428.08|0
1651131070000|2022-04-28 07:31:10|430.7|428.3|429.81|427.41|430.7|428.3|429.81|427.41|0
1651131080000|2022-04-28 07:31:20|429.66|427.26|429.74|427.34|429.81|427.41|429.66|427.26|0
1651131090000|2022-04-28 07:31:30|430.25|427.85|430.25|427.85|430.25|427.85|430.11|427.71|0
1651131100000|2022-04-28 07:31:40|430.11|427.71|430.25|427.85|430.25|427.85|430.11|427.71|0
1651131110000|2022-04-28 07:31:50|430.11|427.71|429.96|427.56|430.11|427.71|429.96|427.56|0
1651131120000|2022-04-28 07:32:00|430.03|427.63|429.81|427.41|430.03|427.63|429.81|427.41|0
1651131130000|2022-04-28 07:32:10|429.66|427.26|429.21|426.81|429.74|427.34|429.21|426.81|0
1651131140000|2022-04-28 07:32:20|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1651131150000|2022-04-28 07:32:30|429.81|427.41|429.66|427.26|429.81|427.41|429.66|427.26|0
1651131160000|2022-04-28 07:32:40|429.96|427.56|430.1|427.7|430.1|427.7|429.96|427.56|0
1651131170000|2022-04-28 07:32:50|430.03|427.63|430.25|427.85|430.25|427.85|429.96|427.56|0
1651131180000|2022-04-28 07:33:00|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1651131190000|2022-04-28 07:33:10|430.03|427.63|429.96|427.56|430.03|427.63|429.96|427.56|0
1651131200000|2022-04-28 07:33:20|430.03|427.63|430.1|427.7|430.1|427.7|429.96|427.56|0
1651131210000|2022-04-28 07:33:30|430.25|427.85|430.1|427.7|430.25|427.85|430.1|427.7|0
1651131220000|2022-04-28 07:33:40|430.18|427.78|430.03|427.63|430.18|427.78|430.03|427.63|0
1651131230000|2022-04-28 07:33:50|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1651131240000|2022-04-28 07:34:00|430.25|427.85|429.96|427.56|430.25|427.85|429.96|427.56|0
1651131250000|2022-04-28 07:34:10|430.1|427.7|430.25|427.85|430.33|427.93|430.1|427.7|0
1651131260000|2022-04-28 07:34:20|430.55|428.15|430.25|427.85|430.55|428.15|430.25|427.85|0
1651131270000|2022-04-28 07:34:30|430.1|427.7|430.33|427.93|430.33|427.93|430.1|427.7|0
1651131280000|2022-04-28 07:34:40|430.4|428|430.55|428.15|430.55|428.15|430.25|427.85|0
1651131290000|2022-04-28 07:34:50|430.4|428|430.55|428.15|430.55|428.15|430.4|428|0
1651131300000|2022-04-28 07:35:00|430.48|428.08|430.4|428|430.48|428.08|430.4|428|0
1651131310000|2022-04-28 07:35:10|430.25|427.85|429.81|427.41|430.25|427.85|429.81|427.41|0
1651131320000|2022-04-28 07:35:20|429.73|427.33|429.51|427.11|429.81|427.41|429.51|427.11|0
1651131330000|2022-04-28 07:35:30|428.61|426.21|427.87|425.47|428.61|426.21|427.87|425.47|0
1651131340000|2022-04-28 07:35:40|428.02|425.62|428.02|425.62|428.02|425.62|427.72|425.32|0
1651131350000|2022-04-28 07:35:50|427.72|425.32|427.13|424.73|427.72|425.32|427.13|424.73|0
1651131360000|2022-04-28 07:36:00|427.28|424.88|426.68|424.28|427.43|425.03|426.68|424.28|0
1651131370000|2022-04-28 07:36:10|426.32|423.92|426.61|424.21|426.61|424.21|426.32|423.92|0
1651131380000|2022-04-28 07:36:20|426.54|424.14|426.98|424.58|426.98|424.58|426.54|424.14|0
1651131390000|2022-04-28 07:36:30|426.54|424.14|426.83|424.43|426.83|424.43|426.54|424.14|0
1651131400000|2022-04-28 07:36:40|426.76|424.36|426.83|424.43|426.83|424.43|426.76|424.36|0
1651131410000|2022-04-28 07:36:50|426.91|424.51|426.83|424.43|426.91|424.51|426.83|424.43|0
1651131420000|2022-04-28 07:37:00|426.98|424.58|426.91|424.51|426.98|424.58|426.83|424.43|0
1651131430000|2022-04-28 07:37:10|426.98|424.58|426.98|424.58|426.98|424.58|426.83|424.43|0
1651131440000|2022-04-28 07:37:20|426.83|424.43|426.91|424.51|426.91|424.51|426.83|424.43|0
1651131450000|2022-04-28 07:37:30|426.68|424.28|426.83|424.43|426.83|424.43|426.53|424.13|0
1651131460000|2022-04-28 07:37:40|426.76|424.36|426.53|424.13|426.76|424.36|426.53|424.13|0
1651131470000|2022-04-28 07:37:50|426.68|424.28|426.76|424.36|426.76|424.36|426.68|424.28|0
1651131480000|2022-04-28 07:38:00|426.83|424.43|426.76|424.36|426.83|424.43|426.76|424.36|0
1651131490000|2022-04-28 07:38:10|426.53|424.13|427.28|424.88|427.28|424.88|426.53|424.13|0
1651131500000|2022-04-28 07:38:20|427.72|425.32|427.72|425.32|427.87|425.47|427.72|425.32|0
1651131510000|2022-04-28 07:38:30|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1651131520000|2022-04-28 07:38:40|427.42|425.02|427.65|425.25|427.65|425.25|427.42|425.02|0
1651131530000|2022-04-28 07:38:50|427.57|425.17|427.28|424.88|427.57|425.17|427.28|424.88|0
1651131540000|2022-04-28 07:39:00|427.2|424.8|427.28|424.88|427.42|425.02|427.13|424.73|0
1651131550000|2022-04-28 07:39:10|427.06|424.66|427.35|424.95|427.35|424.95|427.06|424.66|0
1651131560000|2022-04-28 07:39:20|427.13|424.73|428.61|426.21|428.61|426.21|427.13|424.73|0
1651131570000|2022-04-28 07:39:30|428.54|426.14|428.39|425.99|428.54|426.14|428.32|425.92|0
1651131580000|2022-04-28 07:39:40|425.68|423.28|425.53|423.13|425.68|423.28|425.53|423.13|0
1651131590000|2022-04-28 07:39:50|425.46|423.06|425.38|422.98|425.46|423.06|425.23|422.83|0
1651131600000|2022-04-28 07:40:00|425.53|423.13|425.46|423.06|425.53|423.13|425.46|423.06|0
1651131610000|2022-04-28 07:40:10|425.53|423.13|425.6|423.2|425.6|423.2|425.53|423.13|0
1651131620000|2022-04-28 07:40:20|425.53|423.13|425.68|423.28|425.68|423.28|425.38|422.98|0
1651131630000|2022-04-28 07:40:30|425.6|423.2|425.53|423.13|425.6|423.2|425.46|423.06|0
1651131640000|2022-04-28 07:40:40|425.68|423.28|425.97|423.57|425.97|423.57|425.68|423.28|0
1651131650000|2022-04-28 07:40:50|425.82|423.42|425.9|423.5|425.9|423.5|425.75|423.35|0
1651131660000|2022-04-28 07:41:00|425.82|423.42|425.97|423.57|425.97|423.57|425.82|423.42|0
1651131670000|2022-04-28 07:41:10|425.82|423.42|425.68|423.28|425.82|423.42|425.68|423.28|0
1651131680000|2022-04-28 07:41:20|425.82|423.42|426.12|423.72|426.12|423.72|425.82|423.42|0
1651131690000|2022-04-28 07:41:30|426.2|423.8|426.27|423.87|426.27|423.87|426.12|423.72|0
1651131700000|2022-04-28 07:41:40|426.2|423.8|426.05|423.65|426.2|423.8|426.05|423.65|0
1651131710000|2022-04-28 07:41:50|425.97|423.57|425.82|423.42|425.97|423.57|425.82|423.42|0
1651131720000|2022-04-28 07:42:00|425.68|423.28|425.9|423.5|425.9|423.5|425.68|423.28|0
1651131730000|2022-04-28 07:42:10|425.6|423.2|425.38|422.98|425.68|423.28|425.38|422.98|0
1651131740000|2022-04-28 07:42:20|425.53|423.13|425.6|423.2|425.6|423.2|425.53|423.13|0
1651131750000|2022-04-28 07:42:30|425.46|423.06|425.23|422.83|425.46|423.06|425.23|422.83|0
1651131760000|2022-04-28 07:42:40|425.31|422.91|425.53|423.13|425.53|423.13|425.31|422.91|0
1651131770000|2022-04-28 07:42:50|425.31|422.91|425.31|422.91|425.31|422.91|425.23|422.83|0
1651131780000|2022-04-28 07:43:00|425.23|422.83|425.82|423.42|425.82|423.42|425.23|422.83|0
1651131790000|2022-04-28 07:43:10|425.67|423.27|425.82|423.42|425.82|423.42|425.67|423.27|0
1651131800000|2022-04-28 07:43:20|425.67|423.27|425.82|423.42|425.82|423.42|425.67|423.27|0
1651131810000|2022-04-28 07:43:30|425.67|423.27|425.67|423.27|425.67|423.27|425.67|423.27|0
1651131820000|2022-04-28 07:43:40|425.53|423.13|425.53|423.13|425.67|423.27|425.53|423.13|0
1651131830000|2022-04-28 07:43:50|425.6|423.2|425.67|423.27|425.67|423.27|425.6|423.2|0
1651131840000|2022-04-28 07:44:00|425.82|423.42|425.67|423.27|425.82|423.42|425.67|423.27|0
1651131850000|2022-04-28 07:44:10|425.45|423.05|425.67|423.27|425.67|423.27|425.45|423.05|0
1651131860000|2022-04-28 07:44:20|425.53|423.13|425.23|422.83|425.53|423.13|425.23|422.83|0
1651131870000|2022-04-28 07:44:30|425.31|422.91|425.38|422.98|425.38|422.98|425.31|422.91|0
1651131880000|2022-04-28 07:44:40|425.53|423.13|425.38|422.98|425.53|423.13|425.38|422.98|0
1651131890000|2022-04-28 07:44:50|425.53|423.13|425.67|423.27|425.67|423.27|425.45|423.05|0
1651131900000|2022-04-28 07:45:00|425.6|423.2|425.82|423.42|425.82|423.42|425.6|423.2|0
1651131910000|2022-04-28 07:45:10|425.67|423.27|425.53|423.13|425.67|423.27|425.53|423.13|0
1651131920000|2022-04-28 07:45:20|425.6|423.2|425.82|423.42|425.97|423.57|425.6|423.2|0
1651131930000|2022-04-28 07:45:30|425.97|423.57|426.05|423.65|426.27|423.87|425.97|423.57|0
1651131940000|2022-04-28 07:45:40|426.12|423.72|425.97|423.57|426.12|423.72|425.97|423.57|0
1651131950000|2022-04-28 07:45:50|425.9|423.5|425.97|423.57|425.97|423.57|425.9|423.5|0
1651131960000|2022-04-28 07:46:00|426.12|423.72|426.12|423.72|426.35|423.95|426.12|423.72|0
1651131970000|2022-04-28 07:46:10|425.97|423.57|426.27|423.87|426.27|423.87|425.97|423.57|0
1651131980000|2022-04-28 07:46:20|426.42|424.02|426.71|424.31|426.71|424.31|426.35|423.95|0
1651131990000|2022-04-28 07:46:30|427.01|424.61|426.86|424.46|427.16|424.76|426.86|424.46|0
1651132000000|2022-04-28 07:46:40|426.64|424.24|426.57|424.17|426.86|424.46|426.57|424.17|0
1651132010000|2022-04-28 07:46:50|426.42|424.02|426.71|424.31|426.71|424.31|426.42|424.02|0
1651132020000|2022-04-28 07:47:00|427.01|424.61|426.71|424.31|427.01|424.61|426.71|424.31|0
1651132030000|2022-04-28 07:47:10|426.64|424.24|426.64|424.24|426.64|424.24|426.64|424.24|0
1651132040000|2022-04-28 07:47:20|426.71|424.31|427.01|424.61|427.01|424.61|426.71|424.31|0
1651132050000|2022-04-28 07:47:30|426.94|424.54|426.86|424.46|426.94|424.54|426.64|424.24|0
1651132060000|2022-04-28 07:47:40|426.71|424.31|427.01|424.61|427.01|424.61|426.71|424.31|0
1651132070000|2022-04-28 07:47:50|427.31|424.91|426.71|424.31|427.31|424.91|426.71|424.31|0
1651132080000|2022-04-28 07:48:00|427.16|424.76|427.31|424.91|427.31|424.91|427.16|424.76|0
1651132090000|2022-04-28 07:48:10|427.24|424.84|427.01|424.61|427.24|424.84|426.86|424.46|0
1651132100000|2022-04-28 07:48:20|426.86|424.46|426.71|424.31|426.86|424.46|426.71|424.31|0
1651132110000|2022-04-28 07:48:30|426.64|424.24|426.64|424.24|426.71|424.31|426.64|424.24|0
1651132120000|2022-04-28 07:48:40|426.56|424.16|426.56|424.16|426.64|424.24|426.56|424.16|0
1651132130000|2022-04-28 07:48:50|426.71|424.31|426.86|424.46|426.86|424.46|426.71|424.31|0
1651132140000|2022-04-28 07:49:00|427.01|424.61|426.71|424.31|427.01|424.61|426.71|424.31|0
1651132150000|2022-04-28 07:49:10|426.86|424.46|426.86|424.46|426.86|424.46|426.86|424.46|0
1651132160000|2022-04-28 07:49:20|426.71|424.31|426.86|424.46|426.86|424.46|426.71|424.31|0
1651132170000|2022-04-28 07:49:30|427.01|424.61|426.86|424.46|427.01|424.61|426.86|424.46|0
1651132180000|2022-04-28 07:49:40|427.01|424.61|426.79|424.39|427.01|424.61|426.79|424.39|0
1651132190000|2022-04-28 07:49:50|426.86|424.46|426.86|424.46|426.94|424.54|426.79|424.39|0
1651132200000|2022-04-28 07:50:00|427.01|424.61|426.64|424.24|427.01|424.61|426.64|424.24|0
1651132210000|2022-04-28 07:50:10|426.56|424.16|426.86|424.46|426.86|424.46|426.56|424.16|0
1651132220000|2022-04-28 07:50:20|427.01|424.61|426.94|424.54|427.01|424.61|426.86|424.46|0
1651132230000|2022-04-28 07:50:30|427.01|424.61|427.09|424.69|427.09|424.69|427.01|424.61|0
1651132240000|2022-04-28 07:50:40|427.01|424.61|427.01|424.61|427.09|424.69|427.01|424.61|0
1651132250000|2022-04-28 07:50:50|427.16|424.76|427.16|424.76|427.16|424.76|427.01|424.61|0
1651132260000|2022-04-28 07:51:00|427.31|424.91|427.31|424.91|427.31|424.91|427.31|424.91|0
1651132270000|2022-04-28 07:51:10|427.46|425.06|427.31|424.91|427.46|425.06|427.31|424.91|0
1651132280000|2022-04-28 07:51:20|427.39|424.99|427.16|424.76|427.39|424.99|427.16|424.76|0
1651132290000|2022-04-28 07:51:30|427.24|424.84|427.76|425.36|427.9|425.5|427.24|424.84|0
1651132300000|2022-04-28 07:51:40|427.9|425.5|427.9|425.5|427.9|425.5|427.9|425.5|0
1651132310000|2022-04-28 07:51:50|428.05|425.65|427.9|425.5|428.05|425.65|427.9|425.5|0
1651132320000|2022-04-28 07:52:00|427.75|425.35|428.2|425.8|428.35|425.95|427.75|425.35|0
1651132330000|2022-04-28 07:52:10|428.05|425.65|427.9|425.5|428.05|425.65|427.9|425.5|0
1651132340000|2022-04-28 07:52:20|428.05|425.65|428.05|425.65|428.05|425.65|428.05|425.65|0
1651132350000|2022-04-28 07:52:30|427.9|425.5|428.05|425.65|428.05|425.65|427.9|425.5|0
1651132360000|2022-04-28 07:52:40|427.9|425.5|428.05|425.65|428.05|425.65|427.75|425.35|0
1651132370000|2022-04-28 07:52:50|428.13|425.73|428.2|425.8|428.2|425.8|428.13|425.73|0
1651132380000|2022-04-28 07:53:00|428.68|426.28|428.83|426.43|428.83|426.43|428.68|426.28|0
1651132390000|2022-04-28 07:53:10|429.45|427.05|429.45|427.05|429.45|427.05|429.45|427.05|0
1651132400000|2022-04-28 07:53:20|429.3|426.9|429|426.6|429.38|426.98|429|426.6|0
1651132410000|2022-04-28 07:53:30|429.15|426.75|429.08|426.68|429.15|426.75|429|426.6|0
1651132420000|2022-04-28 07:53:40|429.15|426.75|429|426.6|429.15|426.75|429|426.6|0
1651132430000|2022-04-28 07:53:50|428.93|426.53|429|426.6|429|426.6|428.85|426.45|0
1651132440000|2022-04-28 07:54:00|428.85|426.45|429|426.6|429|426.6|428.85|426.45|0
1651132450000|2022-04-28 07:54:10|428.93|426.53|429.45|427.05|429.45|427.05|428.93|426.53|0
1651132460000|2022-04-28 07:54:20|429.6|427.2|429.6|427.2|429.6|427.2|429.6|427.2|0
1651132470000|2022-04-28 07:54:30|429.45|427.05|429.3|426.9|429.45|427.05|429.3|426.9|0
1651132480000|2022-04-28 07:54:40|429.45|427.05|429.75|427.35|429.75|427.35|429.45|427.05|0
1651132490000|2022-04-28 07:54:50|429.68|427.28|429.75|427.35|429.75|427.35|429.6|427.2|0
1651132500000|2022-04-28 07:55:00|429.82|427.42|429.6|427.2|429.82|427.42|429.45|427.05|0
1651132510000|2022-04-28 07:55:10|429.45|427.05|429.6|427.2|429.6|427.2|429.45|427.05|0
1651132520000|2022-04-28 07:55:20|429.9|427.5|430.04|427.64|430.04|427.64|429.9|427.5|0
1651132530000|2022-04-28 07:55:30|430.19|427.79|429.75|427.35|430.19|427.79|429.75|427.35|0
1651132540000|2022-04-28 07:55:40|429.82|427.42|429.67|427.27|429.9|427.5|429.67|427.27|0
1651132550000|2022-04-28 07:55:50|429.75|427.35|429.75|427.35|429.75|427.35|429.75|427.35|0
1651132560000|2022-04-28 07:56:00|429.45|427.05|429.6|427.2|429.6|427.2|429.45|427.05|0
1651132570000|2022-04-28 07:56:10|429.75|427.35|430.12|427.72|430.12|427.72|429.67|427.27|0
1651132580000|2022-04-28 07:56:20|430.04|427.64|429.9|427.5|430.04|427.64|429.9|427.5|0
1651132590000|2022-04-28 07:56:30|430.04|427.64|430.19|427.79|430.19|427.79|429.97|427.57|0
1651132600000|2022-04-28 07:56:40|430.34|427.94|430.12|427.72|430.34|427.94|430.04|427.64|0
1651132610000|2022-04-28 07:56:50|430.04|427.64|430.34|427.94|430.34|427.94|430.04|427.64|0
1651132620000|2022-04-28 07:57:00|430.49|428.09|430.34|427.94|430.49|428.09|430.19|427.79|0
1651132630000|2022-04-28 07:57:10|430.49|428.09|430.79|428.39|430.79|428.39|430.49|428.09|0
1651132640000|2022-04-28 07:57:20|430.94|428.54|430.19|427.79|430.94|428.54|430.19|427.79|0
1651132650000|2022-04-28 07:57:30|430.34|427.94|430.04|427.64|430.34|427.94|429.89|427.49|0
1651132660000|2022-04-28 07:57:40|430.12|427.72|430.42|428.02|430.42|428.02|430.12|427.72|0
1651132670000|2022-04-28 07:57:50|430.19|427.79|429.89|427.49|430.19|427.79|429.89|427.49|0
1651132680000|2022-04-28 07:58:00|429.97|427.57|430.49|428.09|430.64|428.24|429.97|427.57|0
1651132690000|2022-04-28 07:58:10|430.72|428.32|430.79|428.39|430.79|428.39|430.72|428.32|0
1651132700000|2022-04-28 07:58:20|430.64|428.24|430.79|428.39|430.79|428.39|430.64|428.24|0
1651132710000|2022-04-28 07:58:30|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1651132720000|2022-04-28 07:58:40|431.02|428.62|431.54|429.14|431.54|429.14|431.02|428.62|0
1651132730000|2022-04-28 07:58:50|431.69|429.29|431.69|429.29|431.69|429.29|431.69|429.29|0
1651132740000|2022-04-28 07:59:00|431.84|429.44|431.91|429.51|431.91|429.51|431.84|429.44|0
1651132750000|2022-04-28 07:59:10|431.46|429.06|431.84|429.44|431.84|429.44|431.46|429.06|0
1651132760000|2022-04-28 07:59:20|431.69|429.29|431.84|429.44|431.84|429.44|431.69|429.29|0
1651132770000|2022-04-28 07:59:30|431.98|429.58|431.98|429.58|431.98|429.58|431.98|429.58|0
1651132780000|2022-04-28 07:59:40|431.91|429.51|431.84|429.44|431.91|429.51|431.84|429.44|0
1651132790000|2022-04-28 07:59:50|431.69|429.29|431.39|428.99|431.69|429.29|431.39|428.99|0
1651132800000|2022-04-28 08:00:00|431.54|429.14|431.39|428.99|431.69|429.29|431.09|428.69|0
1651132810000|2022-04-28 08:00:10|431.09|428.69|431.24|428.84|431.24|428.84|430.94|428.54|0
1651132820000|2022-04-28 08:00:20|431.39|428.99|431.17|428.77|431.39|428.99|431.17|428.77|0
1651132830000|2022-04-28 08:00:30|431.09|428.69|431.02|428.62|431.09|428.69|430.94|428.54|0
1651132840000|2022-04-28 08:00:40|430.94|428.54|430.79|428.39|431.02|428.62|430.79|428.39|0
1651132850000|2022-04-28 08:00:50|430.57|428.17|430.94|428.54|430.94|428.54|430.57|428.17|0
1651132860000|2022-04-28 08:01:00|431.09|428.69|430.79|428.39|431.24|428.84|430.79|428.39|0
1651132870000|2022-04-28 08:01:10|430.64|428.24|430.49|428.09|430.64|428.24|430.49|428.09|0
1651132880000|2022-04-28 08:01:20|430.34|427.94|430.27|427.87|430.34|427.94|430.27|427.87|0
1651132890000|2022-04-28 08:01:30|430.34|427.94|430.04|427.64|430.34|427.94|429.74|427.34|0
1651132900000|2022-04-28 08:01:40|430.19|427.79|429.89|427.49|430.19|427.79|429.74|427.34|0
1651132910000|2022-04-28 08:01:50|429.97|427.57|429.89|427.49|429.97|427.57|429.74|427.34|0
1651132920000|2022-04-28 08:02:00|429.74|427.34|429.74|427.34|429.74|427.34|429.59|427.19|0
1651132930000|2022-04-28 08:02:10|429.45|427.05|428.93|426.53|429.45|427.05|428.93|426.53|0
1651132940000|2022-04-28 08:02:20|429.15|426.75|428.55|426.15|429.15|426.75|428.55|426.15|0
1651132950000|2022-04-28 08:02:30|428.48|426.08|428.7|426.3|428.85|426.45|428.48|426.08|0
1651132960000|2022-04-28 08:02:40|428.85|426.45|428.85|426.45|428.85|426.45|428.85|426.45|0
1651132970000|2022-04-28 08:02:50|429|426.6|428.85|426.45|429|426.6|428.7|426.3|0
1651132980000|2022-04-28 08:03:00|428.93|426.53|428.85|426.45|428.93|426.53|428.85|426.45|0
1651132990000|2022-04-28 08:03:10|428.78|426.38|429|426.6|429|426.6|428.78|426.38|0
1651133000000|2022-04-28 08:03:20|429.15|426.75|429.45|427.05|429.45|427.05|429.15|426.75|0
1651133010000|2022-04-28 08:03:30|429.59|427.19|429.67|427.27|429.67|427.27|429.59|427.19|0
1651133020000|2022-04-28 08:03:40|429.74|427.34|429.89|427.49|429.89|427.49|429.74|427.34|0
1651133030000|2022-04-28 08:03:50|429.74|427.34|429.3|426.9|429.89|427.49|429.3|426.9|0
1651133040000|2022-04-28 08:04:00|429.44|427.04|429.59|427.19|429.74|427.34|429.44|427.04|0
1651133050000|2022-04-28 08:04:10|429.67|427.27|429.74|427.34|429.82|427.42|429.67|427.27|0
1651133060000|2022-04-28 08:04:20|429.82|427.42|430.34|427.94|430.34|427.94|429.74|427.34|0
1651133070000|2022-04-28 08:04:30|430.19|427.79|430.34|427.94|430.34|427.94|430.19|427.79|0
1651133080000|2022-04-28 08:04:40|430.04|427.64|430.19|427.79|430.34|427.94|430.04|427.64|0
1651133090000|2022-04-28 08:04:50|430.34|427.94|430.49|428.09|430.64|428.24|430.34|427.94|0
1651133100000|2022-04-28 08:05:00|430.34|427.94|430.04|427.64|430.34|427.94|430.04|427.64|0
1651133110000|2022-04-28 08:05:10|429.89|427.49|429.74|427.34|429.89|427.49|429.44|427.04|0
1651133120000|2022-04-28 08:05:20|429.89|427.49|429.74|427.34|430.04|427.64|429.74|427.34|0
1651133130000|2022-04-28 08:05:30|430.04|427.64|430.19|427.79|430.19|427.79|430.04|427.64|0
1651133140000|2022-04-28 08:05:40|430.12|427.72|429.97|427.57|430.19|427.79|429.97|427.57|0
1651133150000|2022-04-28 08:05:50|430.04|427.64|430.04|427.64|430.19|427.79|430.04|427.64|0
1651133160000|2022-04-28 08:06:00|430.27|427.87|429.74|427.34|430.34|427.94|429.74|427.34|0
1651133170000|2022-04-28 08:06:10|429.59|427.19|429.44|427.04|429.59|427.19|429.44|427.04|0
1651133180000|2022-04-28 08:06:20|429.29|426.89|429.44|427.04|429.44|427.04|429.29|426.89|0
1651133190000|2022-04-28 08:06:30|429.29|426.89|429.44|427.04|429.44|427.04|429.15|426.75|0
1651133200000|2022-04-28 08:06:40|429.22|426.82|429.15|426.75|429.29|426.89|429.15|426.75|0
1651133210000|2022-04-28 08:06:50|429.29|426.89|429.15|426.75|429.29|426.89|429.15|426.75|0
1651133220000|2022-04-28 08:07:00|429.29|426.89|429.29|426.89|429.44|427.04|429.29|426.89|0
1651133230000|2022-04-28 08:07:10|429.15|426.75|428.1|425.7|429.15|426.75|428.1|425.7|0
1651133240000|2022-04-28 08:07:20|428.25|425.85|428.25|425.85|428.4|426|428.25|425.85|0
1651133250000|2022-04-28 08:07:30|428.4|426|428.4|426|428.4|426|428.4|426|0
1651133260000|2022-04-28 08:07:40|428.55|426.15|428.7|426.3|428.7|426.3|428.55|426.15|0
1651133270000|2022-04-28 08:07:50|428.55|426.15|428.4|426|428.7|426.3|428.4|426|0
1651133280000|2022-04-28 08:08:00|427.95|425.55|427.81|425.41|428.1|425.7|427.81|425.41|0
1651133290000|2022-04-28 08:08:10|427.66|425.26|427.95|425.55|427.95|425.55|427.66|425.26|0
1651133300000|2022-04-28 08:08:20|428.1|425.7|428.18|425.78|428.25|425.85|428.1|425.7|0
1651133310000|2022-04-28 08:08:30|427.88|425.48|427.95|425.55|427.95|425.55|427.88|425.48|0
1651133320000|2022-04-28 08:08:40|428.03|425.63|428.1|425.7|428.1|425.7|427.95|425.55|0
1651133330000|2022-04-28 08:08:50|427.95|425.55|428.1|425.7|428.1|425.7|427.95|425.55|0
1651133340000|2022-04-28 08:09:00|428.4|426|428.4|426|428.4|426|428.25|425.85|0
1651133350000|2022-04-28 08:09:10|428.18|425.78|427.95|425.55|428.18|425.78|427.95|425.55|0
1651133360000|2022-04-28 08:09:20|428.03|425.63|428.4|426|428.4|426|428.03|425.63|0
1651133370000|2022-04-28 08:09:30|428.55|426.15|428.55|426.15|428.55|426.15|428.4|426|0
1651133380000|2022-04-28 08:09:40|428.7|426.3|428.55|426.15|428.7|426.3|428.55|426.15|0
1651133390000|2022-04-28 08:09:50|428.7|426.3|428.55|426.15|428.7|426.3|428.55|426.15|0
1651133400000|2022-04-28 08:10:00|428.78|426.38|429.14|426.74|429.14|426.74|428.78|426.38|0
1651133410000|2022-04-28 08:10:10|428.92|426.52|429|426.6|429|426.6|428.85|426.45|0
1651133420000|2022-04-28 08:10:20|429.14|426.74|429.14|426.74|429.14|426.74|429.14|426.74|0
1651133430000|2022-04-28 08:10:30|429.29|426.89|429.74|427.34|429.74|427.34|429.29|426.89|0
1651133440000|2022-04-28 08:10:40|429.82|427.42|429.82|427.42|429.82|427.42|429.82|427.42|0
1651133450000|2022-04-28 08:10:50|429.74|427.34|429.74|427.34|429.74|427.34|429.59|427.19|0
1651133460000|2022-04-28 08:11:00|429.89|427.49|430.04|427.64|430.04|427.64|429.89|427.49|0
1651133470000|2022-04-28 08:11:10|430.12|427.72|430.41|428.01|430.41|428.01|430.04|427.64|0
1651133480000|2022-04-28 08:11:20|430.63|428.23|430.12|427.72|430.63|428.23|430.12|427.72|0
1651133490000|2022-04-28 08:11:30|430.19|427.79|430.19|427.79|430.19|427.79|430.12|427.72|0
1651133500000|2022-04-28 08:11:40|430.34|427.94|430.19|427.79|430.49|428.09|430.19|427.79|0
1651133510000|2022-04-28 08:11:50|430.34|427.94|430.49|428.09|430.49|428.09|430.34|427.94|0
1651133520000|2022-04-28 08:12:00|430.34|427.94|430.19|427.79|430.34|427.94|430.19|427.79|0
1651133530000|2022-04-28 08:12:10|429.89|427.49|429.89|427.49|429.89|427.49|429.89|427.49|0
1651133540000|2022-04-28 08:12:20|430.04|427.64|429.89|427.49|430.04|427.64|429.82|427.42|0
1651133550000|2022-04-28 08:12:30|430.04|427.64|429.29|426.89|430.04|427.64|429.29|426.89|0
1651133560000|2022-04-28 08:12:40|428.99|426.59|428.63|426.23|429.14|426.74|428.63|426.23|0
1651133570000|2022-04-28 08:12:50|428.55|426.15|428.55|426.15|428.7|426.3|428.55|426.15|0
1651133580000|2022-04-28 08:13:00|428.7|426.3|428.55|426.15|428.85|426.45|428.55|426.15|0
1651133590000|2022-04-28 08:13:10|428.25|425.85|427.66|425.26|428.25|425.85|427.66|425.26|0
1651133600000|2022-04-28 08:13:20|427.73|425.33|427.8|425.4|427.8|425.4|427.73|425.33|0
1651133610000|2022-04-28 08:13:30|427.95|425.55|428.1|425.7|428.33|425.93|427.95|425.55|0
1651133620000|2022-04-28 08:13:40|427.66|425.26|427.8|425.4|427.8|425.4|427.66|425.26|0
1651133630000|2022-04-28 08:13:50|427.95|425.55|427.8|425.4|427.95|425.55|427.8|425.4|0
1651133640000|2022-04-28 08:14:00|427.66|425.26|427.58|425.18|427.8|425.4|427.58|425.18|0
1651133650000|2022-04-28 08:14:10|427.36|424.96|427.36|424.96|427.44|425.04|427.21|424.81|0
1651133660000|2022-04-28 08:14:20|427.51|425.11|427.51|425.11|427.51|425.11|427.51|425.11|0
1651133670000|2022-04-28 08:14:30|427.65|425.25|427.06|424.66|427.65|425.25|427.06|424.66|0
1651133680000|2022-04-28 08:14:40|426.76|424.36|426.91|424.51|426.91|424.51|426.76|424.36|0
1651133690000|2022-04-28 08:14:50|426.84|424.44|426.76|424.36|426.91|424.51|426.76|424.36|0
1651133700000|2022-04-28 08:15:00|426.91|424.51|426.91|424.51|427.06|424.66|426.91|424.51|0
1651133710000|2022-04-28 08:15:10|426.62|424.22|426.62|424.22|426.62|424.22|426.47|424.07|0
1651133720000|2022-04-28 08:15:20|426.76|424.36|426.76|424.36|426.76|424.36|426.76|424.36|0
1651133730000|2022-04-28 08:15:30|426.62|424.22|426.61|424.21|426.76|424.36|426.61|424.21|0
1651133740000|2022-04-28 08:15:40|426.17|423.77|426.32|423.92|426.32|423.92|426.02|423.62|0
1651133750000|2022-04-28 08:15:50|426.47|424.07|426.61|424.21|426.61|424.21|426.47|424.07|0
1651133760000|2022-04-28 08:16:00|426.76|424.36|426.61|424.21|426.76|424.36|426.61|424.21|0
1651133770000|2022-04-28 08:16:10|426.47|424.07|426.02|423.62|426.47|424.07|426.02|423.62|0
1651133780000|2022-04-28 08:16:20|426.32|423.92|426.32|423.92|426.32|423.92|426.32|423.92|0
1651133790000|2022-04-28 08:16:30|426.17|423.77|426.32|423.92|426.32|423.92|426.17|423.77|0
1651133800000|2022-04-28 08:16:40|426.4|424|426.32|423.92|426.4|424|426.32|423.92|0
1651133810000|2022-04-28 08:16:50|426.47|424.07|426.25|423.85|426.47|424.07|426.25|423.85|0
1651133820000|2022-04-28 08:17:00|426.32|423.92|425.87|423.47|426.32|423.92|425.87|423.47|0
1651133830000|2022-04-28 08:17:10|425.95|423.55|425.87|423.47|426.02|423.62|425.87|423.47|0
1651133840000|2022-04-28 08:17:20|425.95|423.55|425.87|423.47|426.02|423.62|425.87|423.47|0
1651133850000|2022-04-28 08:17:30|426.02|423.62|426.32|423.92|426.32|423.92|426.02|423.62|0
1651133860000|2022-04-28 08:17:40|426.47|424.07|426.47|424.07|426.47|424.07|426.47|424.07|0
1651133880000|2022-04-28 08:18:00|426.61|424.21|426.84|424.44|426.84|424.44|426.61|424.21|0
1651133890000|2022-04-28 08:18:10|426.91|424.51|426.91|424.51|426.91|424.51|426.91|424.51|0
1651133900000|2022-04-28 08:18:20|427.06|424.66|427.06|424.66|427.06|424.66|426.91|424.51|0
1651133910000|2022-04-28 08:18:30|427.14|424.74|427.5|425.1|427.5|425.1|427.14|424.74|0
1651133920000|2022-04-28 08:18:40|427.36|424.96|427.36|424.96|427.36|424.96|427.06|424.66|0
1651133930000|2022-04-28 08:18:50|427.28|424.88|427.43|425.03|427.5|425.1|427.21|424.81|0
1651133940000|2022-04-28 08:19:00|427.5|425.1|427.65|425.25|427.65|425.25|427.5|425.1|0
1651133950000|2022-04-28 08:19:10|427.5|425.1|427.58|425.18|427.58|425.18|427.5|425.1|0
1651133960000|2022-04-28 08:19:20|427.5|425.1|427.21|424.81|427.65|425.25|427.21|424.81|0
1651133970000|2022-04-28 08:19:30|427.5|425.1|427.65|425.25|427.65|425.25|427.5|425.1|0
1651133980000|2022-04-28 08:19:40|427.5|425.1|427.43|425.03|427.5|425.1|427.43|425.03|0
1651133990000|2022-04-28 08:19:50|427.5|425.1|427.5|425.1|427.5|425.1|427.5|425.1|0
1651134000000|2022-04-28 08:20:00|427.65|425.25|427.06|424.66|427.65|425.25|427.06|424.66|0
1651134010000|2022-04-28 08:20:10|427.21|424.81|427.06|424.66|427.28|424.88|427.06|424.66|0
1651134020000|2022-04-28 08:20:20|427.21|424.81|426.91|424.51|427.21|424.81|426.84|424.44|0
1651134030000|2022-04-28 08:20:30|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1651134040000|2022-04-28 08:20:40|427.36|424.96|427.36|424.96|427.36|424.96|427.36|424.96|0
1651134050000|2022-04-28 08:20:50|427.43|425.03|427.5|425.1|427.5|425.1|427.43|425.03|0
1651134060000|2022-04-28 08:21:00|427.65|425.25|427.65|425.25|427.65|425.25|427.5|425.1|0
1651134070000|2022-04-28 08:21:10|427.8|425.4|427.8|425.4|427.8|425.4|427.8|425.4|0
1651134080000|2022-04-28 08:21:20|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1651134090000|2022-04-28 08:21:30|427.8|425.4|428.1|425.7|428.1|425.7|427.8|425.4|0
1651134100000|2022-04-28 08:21:40|428.18|425.78|427.65|425.25|428.18|425.78|427.65|425.25|0
1651134110000|2022-04-28 08:21:50|427.58|425.18|427.65|425.25|427.65|425.25|427.58|425.18|0
1651134120000|2022-04-28 08:22:00|427.5|425.1|427.65|425.25|427.65|425.25|427.5|425.1|0
1651134130000|2022-04-28 08:22:10|427.5|425.1|427.21|424.81|427.5|425.1|427.21|424.81|0
1651134140000|2022-04-28 08:22:20|426.76|424.36|426.76|424.36|426.76|424.36|426.76|424.36|0
1651134150000|2022-04-28 08:22:30|426.91|424.51|427.06|424.66|427.06|424.66|426.91|424.51|0
1651134160000|2022-04-28 08:22:40|427.21|424.81|427.13|424.73|427.21|424.81|427.06|424.66|0
1651134170000|2022-04-28 08:22:50|427.06|424.66|427.06|424.66|427.06|424.66|427.06|424.66|0
1651134180000|2022-04-28 08:23:00|426.99|424.59|426.76|424.36|426.99|424.59|426.46|424.06|0
1651134190000|2022-04-28 08:23:10|426.91|424.51|426.99|424.59|427.06|424.66|426.91|424.51|0
1651134200000|2022-04-28 08:23:20|426.91|424.51|426.91|424.51|427.06|424.66|426.91|424.51|0
1651134210000|2022-04-28 08:23:30|426.61|424.21|426.61|424.21|426.61|424.21|426.46|424.06|0
1651134220000|2022-04-28 08:23:40|426.54|424.14|426.46|424.06|426.54|424.14|426.46|424.06|0
1651134230000|2022-04-28 08:23:50|426.54|424.14|426.46|424.06|426.61|424.21|426.46|424.06|0
1651134240000|2022-04-28 08:24:00|426.17|423.77|426.17|423.77|426.17|423.77|426.17|423.77|0
1651134250000|2022-04-28 08:24:10|426.02|423.62|426.17|423.77|426.17|423.77|426.02|423.62|0
1651134260000|2022-04-28 08:24:20|426.1|423.7|426.17|423.77|426.17|423.77|426.1|423.7|0
1651134270000|2022-04-28 08:24:30|426.02|423.62|426.02|423.62|426.17|423.77|426.02|423.62|0
1651134280000|2022-04-28 08:24:40|425.87|423.47|426.02|423.62|426.02|423.62|425.87|423.47|0
1651134290000|2022-04-28 08:24:50|426.1|423.7|426.1|423.7|426.1|423.7|426.1|423.7|0
1651134300000|2022-04-28 08:25:00|426.17|423.77|426.02|423.62|426.17|423.77|426.02|423.62|0
1651134310000|2022-04-28 08:25:10|425.8|423.4|425.57|423.17|425.8|423.4|425.57|423.17|0
1651134320000|2022-04-28 08:25:20|425.72|423.32|425.5|423.1|425.72|423.32|425.43|423.03|0
1651134330000|2022-04-28 08:25:30|425.57|423.17|425.72|423.32|425.72|423.32|425.57|423.17|0
1651134340000|2022-04-28 08:25:40|425.87|423.47|425.87|423.47|425.87|423.47|425.87|423.47|0
1651134350000|2022-04-28 08:25:50|425.72|423.32|425.28|422.88|425.72|423.32|425.28|422.88|0
1651134360000|2022-04-28 08:26:00|425.42|423.02|425.57|423.17|425.65|423.25|425.42|423.02|0
1651134380000|2022-04-28 08:26:20|425.65|423.25|425.87|423.47|425.87|423.47|425.57|423.17|0
1651134390000|2022-04-28 08:26:30|425.72|423.32|425.57|423.17|425.72|423.32|425.57|423.17|0
1651134400000|2022-04-28 08:26:40|425.65|423.25|425.72|423.32|425.72|423.32|425.57|423.17|0
1651134410000|2022-04-28 08:26:50|425.42|423.02|425.65|423.25|425.65|423.25|425.42|423.02|0
1651134420000|2022-04-28 08:27:00|425.72|423.32|425.87|423.47|425.87|423.47|425.72|423.32|0
1651134430000|2022-04-28 08:27:10|426.02|423.62|426.02|423.62|426.02|423.62|426.02|423.62|0
1651134440000|2022-04-28 08:27:20|425.87|423.47|425.72|423.32|425.87|423.47|425.72|423.32|0
1651134450000|2022-04-28 08:27:30|425.87|423.47|425.57|423.17|425.87|423.47|425.57|423.17|0
1651134460000|2022-04-28 08:27:40|425.28|422.88|424.98|422.58|425.28|422.88|424.98|422.58|0
1651134470000|2022-04-28 08:27:50|425.06|422.66|424.98|422.58|425.06|422.66|424.98|422.58|0
1651134480000|2022-04-28 08:28:00|425.13|422.73|425.13|422.73|425.13|422.73|424.98|422.58|0
1651134490000|2022-04-28 08:28:10|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651134500000|2022-04-28 08:28:20|425.06|422.66|425.42|423.02|425.42|423.02|425.06|422.66|0
1651134510000|2022-04-28 08:28:30|425.2|422.8|425.28|422.88|425.28|422.88|425.13|422.73|0
1651134520000|2022-04-28 08:28:40|425.57|423.17|425.5|423.1|425.57|423.17|425.5|423.1|0
1651134530000|2022-04-28 08:28:50|425.42|423.02|425.42|423.02|425.42|423.02|425.28|422.88|0
1651134540000|2022-04-28 08:29:00|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1651134550000|2022-04-28 08:29:10|425.42|423.02|425.13|422.73|425.42|423.02|425.13|422.73|0
1651134560000|2022-04-28 08:29:20|424.98|422.58|424.83|422.43|424.98|422.58|424.83|422.43|0
1651134570000|2022-04-28 08:29:30|424.98|422.58|424.98|422.58|425.06|422.66|424.98|422.58|0
1651134590000|2022-04-28 08:29:50|425.13|422.73|424.98|422.58|425.13|422.73|424.98|422.58|0
1651134610000|2022-04-28 08:30:10|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1651134620000|2022-04-28 08:30:20|425.27|422.87|425.27|422.87|425.27|422.87|425.27|422.87|0
1651134630000|2022-04-28 08:30:30|425.35|422.95|425.35|422.95|425.35|422.95|425.35|422.95|0
1651134640000|2022-04-28 08:30:40|425.27|422.87|424.98|422.58|425.27|422.87|424.98|422.58|0
1651134660000|2022-04-28 08:31:00|425.13|422.73|425.13|422.73|425.13|422.73|424.98|422.58|0
1651134680000|2022-04-28 08:31:20|425.27|422.87|425.27|422.87|425.27|422.87|425.13|422.73|0
1651134690000|2022-04-28 08:31:30|425.13|422.73|425.13|422.73|425.13|422.73|425.13|422.73|0
1651134700000|2022-04-28 08:31:40|425.2|422.8|425.27|422.87|425.27|422.87|425.2|422.8|0
1651134710000|2022-04-28 08:31:50|425.35|422.95|425.27|422.87|425.35|422.95|425.27|422.87|0
1651134720000|2022-04-28 08:32:00|425.35|422.95|425.57|423.17|425.57|423.17|425.35|422.95|0
1651134730000|2022-04-28 08:32:10|425.42|423.02|425.57|423.17|425.57|423.17|425.42|423.02|0
1651134750000|2022-04-28 08:32:30|425.72|423.32|425.87|423.47|426.16|423.76|425.72|423.32|0
1651134760000|2022-04-28 08:32:40|426.01|423.61|425.87|423.47|426.01|423.61|425.87|423.47|0
1651134770000|2022-04-28 08:32:50|425.65|423.25|425.72|423.32|425.72|423.32|425.57|423.17|0
1651134780000|2022-04-28 08:33:00|425.57|423.17|425.57|423.17|425.57|423.17|425.57|423.17|0
1651134800000|2022-04-28 08:33:20|425.5|423.1|425.42|423.02|425.5|423.1|425.27|422.87|0
1651134810000|2022-04-28 08:33:30|425.27|422.87|425.05|422.65|425.27|422.87|425.05|422.65|0
1651134820000|2022-04-28 08:33:40|424.98|422.58|424.83|422.43|424.98|422.58|424.83|422.43|0
1651134830000|2022-04-28 08:33:50|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651134840000|2022-04-28 08:34:00|424.83|422.43|424.83|422.43|424.98|422.58|424.83|422.43|0
1651134860000|2022-04-28 08:34:20|425.13|422.73|425.13|422.73|425.13|422.73|425.13|422.73|0
1651134870000|2022-04-28 08:34:30|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651134900000|2022-04-28 08:35:00|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1651134910000|2022-04-28 08:35:10|424.98|422.58|424.98|422.58|425.12|422.72|424.98|422.58|0
1651134920000|2022-04-28 08:35:20|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1651134930000|2022-04-28 08:35:30|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651134940000|2022-04-28 08:35:40|424.83|422.43|424.83|422.43|424.83|422.43|424.83|422.43|0
1651134950000|2022-04-28 08:35:50|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651134960000|2022-04-28 08:36:00|425.12|422.72|424.83|422.43|425.12|422.72|424.83|422.43|0
1651134970000|2022-04-28 08:36:10|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651134990000|2022-04-28 08:36:30|424.83|422.43|424.98|422.58|424.98|422.58|424.83|422.43|0
1651135010000|2022-04-28 08:36:50|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1651135040000|2022-04-28 08:37:20|425.27|422.87|425.12|422.72|425.27|422.87|425.12|422.72|0
1651135070000|2022-04-28 08:37:50|425.27|422.87|425.27|422.87|425.27|422.87|425.27|422.87|0
1651135080000|2022-04-28 08:38:00|425.42|423.02|425.27|422.87|425.42|423.02|425.27|422.87|0
1651135100000|2022-04-28 08:38:20|425.2|422.8|425.12|422.72|425.2|422.8|425.12|422.72|0
1651135140000|2022-04-28 08:39:00|424.98|422.58|425.12|422.72|425.12|422.72|424.98|422.58|0
1651135150000|2022-04-28 08:39:10|424.98|422.58|424.98|422.58|424.98|422.58|424.98|422.58|0
1651135180000|2022-04-28 08:39:40|425.12|422.72|425.12|422.72|425.12|422.72|425.12|422.72|0
1651135200000|2022-04-28 08:40:00|425.27|422.87|425.12|422.72|425.27|422.87|425.12|422.72|0
1651135210000|2022-04-28 08:40:10|424.97|422.57|424.83|422.43|424.97|422.57|424.83|422.43|0
1651135220000|2022-04-28 08:40:20|424.97|422.57|425.12|422.72|425.12|422.72|424.97|422.57|0
1651135230000|2022-04-28 08:40:30|424.97|422.57|424.83|422.43|424.97|422.57|424.83|422.43|0
1651135240000|2022-04-28 08:40:40|423.2|420.8|423.2|420.8|423.2|420.8|423.2|420.8|0
1651135250000|2022-04-28 08:40:50|422.76|420.36|423.5|421.1|423.5|421.1|422.76|420.36|0
1651135260000|2022-04-28 08:41:00|423.35|420.95|423.05|420.65|423.35|420.95|423.05|420.65|0
1651135270000|2022-04-28 08:41:10|423.2|420.8|423.35|420.95|423.35|420.95|423.2|420.8|0
1651135280000|2022-04-28 08:41:20|423.5|421.1|423.64|421.24|423.64|421.24|423.5|421.1|0
1651135290000|2022-04-28 08:41:30|423.79|421.39|424.09|421.69|424.09|421.69|423.79|421.39|0
1651135300000|2022-04-28 08:41:40|423.79|421.39|423.79|421.39|423.94|421.54|423.79|421.39|0
1651135310000|2022-04-28 08:41:50|423.72|421.32|423.94|421.54|423.94|421.54|423.64|421.24|0
1651135320000|2022-04-28 08:42:00|424.09|421.69|423.5|421.1|424.09|421.69|423.5|421.1|0
1651135330000|2022-04-28 08:42:10|423.64|421.24|423.5|421.1|423.64|421.24|423.5|421.1|0
1651135340000|2022-04-28 08:42:20|423.79|421.39|423.94|421.54|423.94|421.54|423.79|421.39|0
1651135350000|2022-04-28 08:42:30|424.09|421.69|424.09|421.69|424.23|421.83|424.09|421.69|0
1651135360000|2022-04-28 08:42:40|423.94|421.54|423.94|421.54|423.94|421.54|423.79|421.39|0
1651135370000|2022-04-28 08:42:50|424.09|421.69|423.94|421.54|424.09|421.69|423.94|421.54|0
1651135380000|2022-04-28 08:43:00|424.09|421.69|424.23|421.83|424.23|421.83|424.09|421.69|0
1651135390000|2022-04-28 08:43:10|424.16|421.76|424.38|421.98|424.38|421.98|424.16|421.76|0
1651135400000|2022-04-28 08:43:20|424.31|421.91|424.53|422.13|424.53|422.13|424.31|421.91|0
1651135410000|2022-04-28 08:43:30|424.38|421.98|424.68|422.28|424.68|422.28|424.38|421.98|0
1651135420000|2022-04-28 08:43:40|424.61|422.21|424.68|422.28|424.68|422.28|424.53|422.13|0
1651135430000|2022-04-28 08:43:50|424.83|422.43|424.83|422.43|424.97|422.57|424.83|422.43|0
1651135440000|2022-04-28 08:44:00|424.97|422.57|424.83|422.43|424.97|422.57|424.83|422.43|0
1651135450000|2022-04-28 08:44:10|424.97|422.57|425.27|422.87|425.27|422.87|424.97|422.57|0
1651135460000|2022-04-28 08:44:20|425.42|423.02|425.57|423.17|425.57|423.17|425.27|422.87|0
1651135470000|2022-04-28 08:44:30|425.27|422.87|425.12|422.72|425.27|422.87|425.12|422.72|0
1651135480000|2022-04-28 08:44:40|425.2|422.8|424.97|422.57|425.2|422.8|424.82|422.42|0
1651135490000|2022-04-28 08:44:50|424.68|422.28|424.97|422.57|424.97|422.57|424.68|422.28|0
1651135500000|2022-04-28 08:45:00|425.12|422.72|425.12|422.72|425.12|422.72|424.97|422.57|0
1651135510000|2022-04-28 08:45:10|424.97|422.57|424.97|422.57|425.05|422.65|424.97|422.57|0
1651135520000|2022-04-28 08:45:20|424.82|422.42|425.12|422.72|425.12|422.72|424.82|422.42|0
1651135530000|2022-04-28 08:45:30|425.05|422.65|424.97|422.57|425.12|422.72|424.97|422.57|0
1651135540000|2022-04-28 08:45:40|425.12|422.72|424.82|422.42|425.12|422.72|424.82|422.42|0
1651135550000|2022-04-28 08:45:50|424.97|422.57|424.97|422.57|424.97|422.57|424.97|422.57|0
1651135560000|2022-04-28 08:46:00|424.82|422.42|424.82|422.42|424.97|422.57|424.82|422.42|0
1651135570000|2022-04-28 08:46:10|424.68|422.28|424.68|422.28|424.82|422.42|424.68|422.28|0
1651135580000|2022-04-28 08:46:20|424.38|421.98|423.94|421.54|424.38|421.98|423.94|421.54|0
1651135590000|2022-04-28 08:46:30|424.08|421.68|424.38|421.98|424.53|422.13|424.08|421.68|0
1651135600000|2022-04-28 08:46:40|424.53|422.13|424.46|422.06|424.53|422.13|424.38|421.98|0
1651135610000|2022-04-28 08:46:50|424.38|421.98|424.53|422.13|424.53|422.13|424.38|421.98|0
1651135620000|2022-04-28 08:47:00|424.68|422.28|424.53|422.13|424.68|422.28|424.53|422.13|0
1651135630000|2022-04-28 08:47:10|424.23|421.83|424.31|421.91|424.31|421.91|424.23|421.83|0
1651135640000|2022-04-28 08:47:20|424.38|421.98|424.08|421.68|424.38|421.98|424.08|421.68|0
1651135650000|2022-04-28 08:47:30|424.16|421.76|423.94|421.54|424.16|421.76|423.94|421.54|0
1651135660000|2022-04-28 08:47:40|424.08|421.68|423.94|421.54|424.08|421.68|423.94|421.54|0
1651135670000|2022-04-28 08:47:50|423.79|421.39|423.79|421.39|423.79|421.39|423.64|421.24|0
1651135680000|2022-04-28 08:48:00|423.87|421.47|423.79|421.39|423.87|421.47|423.79|421.39|0
1651135690000|2022-04-28 08:48:10|423.64|421.24|423.64|421.24|423.64|421.24|423.49|421.09|0
1651135700000|2022-04-28 08:48:20|423.79|421.39|423.2|420.8|423.79|421.39|423.05|420.65|0
1651135710000|2022-04-28 08:48:30|423.35|420.95|423.64|421.24|423.64|421.24|423.35|420.95|0
1651135720000|2022-04-28 08:48:40|423.49|421.09|423.42|421.02|423.57|421.17|423.42|421.02|0
1651135730000|2022-04-28 08:48:50|423.2|420.8|423.35|420.95|423.35|420.95|423.2|420.8|0
1651135740000|2022-04-28 08:49:00|423.2|420.8|423.79|421.39|423.79|421.39|423.2|420.8|0
1651135750000|2022-04-28 08:49:10|423.64|421.24|424.08|421.68|424.08|421.68|423.64|421.24|0
1651135760000|2022-04-28 08:49:20|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1651135770000|2022-04-28 08:49:30|423.94|421.54|424.08|421.68|424.08|421.68|423.94|421.54|0
1651135780000|2022-04-28 08:49:40|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1651135790000|2022-04-28 08:49:50|424.08|421.68|424.01|421.61|424.08|421.68|424.01|421.61|0
1651135800000|2022-04-28 08:50:00|423.94|421.54|424.08|421.68|424.23|421.83|423.94|421.54|0
1651135810000|2022-04-28 08:50:10|424.16|421.76|424.23|421.83|424.23|421.83|424.08|421.68|0
1651135820000|2022-04-28 08:50:20|424.08|421.68|424.23|421.83|424.23|421.83|424.08|421.68|0
1651135830000|2022-04-28 08:50:30|424.16|421.76|424.23|421.83|424.23|421.83|424.08|421.68|0
1651135840000|2022-04-28 08:50:40|424.31|421.91|424.53|422.13|424.53|422.13|424.31|421.91|0
1651135850000|2022-04-28 08:50:50|424.82|422.42|424.82|422.42|424.82|422.42|424.75|422.35|0
1651135860000|2022-04-28 08:51:00|424.53|422.13|424.38|421.98|424.53|422.13|424.38|421.98|0
1651135870000|2022-04-28 08:51:10|424.08|421.68|424.23|421.83|424.23|421.83|423.79|421.39|0
1651135890000|2022-04-28 08:51:30|424.38|421.98|424.23|421.83|424.38|421.98|424.23|421.83|0
1651135900000|2022-04-28 08:51:40|424.08|421.68|424.08|421.68|424.08|421.68|424.08|421.68|0
1651135910000|2022-04-28 08:51:50|424.01|421.61|423.93|421.53|424.01|421.61|423.93|421.53|0
1651135920000|2022-04-28 08:52:00|424.08|421.68|424.08|421.68|424.08|421.68|423.93|421.53|0
1651135930000|2022-04-28 08:52:10|424.01|421.61|424.01|421.61|424.01|421.61|423.64|421.24|0
1651135940000|2022-04-28 08:52:20|423.93|421.53|423.72|421.32|423.93|421.53|423.72|421.32|0
1651135950000|2022-04-28 08:52:30|423.79|421.39|423.34|420.94|423.79|421.39|423.34|420.94|0
1651135960000|2022-04-28 08:52:40|423.49|421.09|423.79|421.39|423.79|421.39|423.49|421.09|0
1651135970000|2022-04-28 08:52:50|423.64|421.24|423.79|421.39|423.79|421.39|423.64|421.24|0
1651135980000|2022-04-28 08:53:00|423.64|421.24|423.64|421.24|423.64|421.24|423.64|421.24|0
1651135990000|2022-04-28 08:53:10|423.79|421.39|423.64|421.24|423.79|421.39|423.64|421.24|0
1651136000000|2022-04-28 08:53:20|423.79|421.39|423.93|421.53|423.93|421.53|423.79|421.39|0
1651136010000|2022-04-28 08:53:30|423.86|421.46|423.79|421.39|423.86|421.46|423.79|421.39|0
1651136030000|2022-04-28 08:53:50|423.64|421.24|423.57|421.17|423.64|421.24|423.57|421.17|0
1651136040000|2022-04-28 08:54:00|423.64|421.24|423.64|421.24|423.79|421.39|423.64|421.24|0
1651136050000|2022-04-28 08:54:10|423.57|421.17|423.64|421.24|423.64|421.24|423.57|421.17|0
1651136060000|2022-04-28 08:54:20|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1651136070000|2022-04-28 08:54:30|423.57|421.17|423.57|421.17|423.57|421.17|423.57|421.17|0
1651136080000|2022-04-28 08:54:40|423.64|421.24|423.49|421.09|423.64|421.24|423.49|421.09|0
1651136090000|2022-04-28 08:54:50|423.34|420.94|423.42|421.02|423.42|421.02|423.34|420.94|0
1651136100000|2022-04-28 08:55:00|423.49|421.09|423.34|420.94|423.49|421.09|423.34|420.94|0
1651136110000|2022-04-28 08:55:10|423.2|420.8|423.34|420.94|423.34|420.94|423.2|420.8|0
1651136120000|2022-04-28 08:55:20|423.42|421.02|423.19|420.79|423.42|421.02|423.19|420.79|0
1651136140000|2022-04-28 08:55:40|423.12|420.72|423.19|420.79|423.19|420.79|423.12|420.72|0
1651136150000|2022-04-28 08:55:50|423.34|420.94|423.49|421.09|423.49|421.09|423.34|420.94|0
1651136160000|2022-04-28 08:56:00|423.64|421.24|423.19|420.79|423.64|421.24|423.19|420.79|0
1651136170000|2022-04-28 08:56:10|423.34|420.94|423.34|420.94|423.34|420.94|423.27|420.87|0
1651136180000|2022-04-28 08:56:20|423.19|420.79|423.34|420.94|423.34|420.94|423.19|420.79|0
1651136220000|2022-04-28 08:57:00|423.49|421.09|423.64|421.24|423.64|421.24|423.49|421.09|0
1651136230000|2022-04-28 08:57:10|423.49|421.09|423.64|421.24|423.64|421.24|423.49|421.09|0
1651136240000|2022-04-28 08:57:20|423.71|421.31|423.78|421.38|423.78|421.38|423.71|421.31|0
1651136250000|2022-04-28 08:57:30|423.93|421.53|423.64|421.24|423.93|421.53|423.49|421.09|0
1651136260000|2022-04-28 08:57:40|423.49|421.09|423.49|421.09|423.49|421.09|423.49|421.09|0
1651136270000|2022-04-28 08:57:50|423.64|421.24|423.49|421.09|423.64|421.24|423.49|421.09|0
1651136280000|2022-04-28 08:58:00|423.34|420.94|423.34|420.94|423.49|421.09|423.34|420.94|0
1651136300000|2022-04-28 08:58:20|423.19|420.79|423.05|420.65|423.19|420.79|423.05|420.65|0
1651136310000|2022-04-28 08:58:30|422.9|420.5|422.75|420.35|422.9|420.5|422.75|420.35|0
1651136320000|2022-04-28 08:58:40|423.05|420.65|422.75|420.35|423.05|420.65|422.75|420.35|0
1651136330000|2022-04-28 08:58:50|422.6|420.2|422.6|420.2|422.6|420.2|422.6|420.2|0
1651136340000|2022-04-28 08:59:00|422.75|420.35|422.6|420.2|422.75|420.35|422.6|420.2|0
1651136350000|2022-04-28 08:59:10|422.68|420.28|422.6|420.2|422.68|420.28|422.6|420.2|0
1651136360000|2022-04-28 08:59:20|422.68|420.28|422.6|420.2|422.75|420.35|422.6|420.2|0
1651136370000|2022-04-28 08:59:30|422.16|419.76|422.16|419.76|422.16|419.76|422.16|419.76|0
1651136380000|2022-04-28 08:59:40|422.01|419.61|422.16|419.76|422.16|419.76|422.01|419.61|0
1651136390000|2022-04-28 08:59:50|422.09|419.69|420.84|418.44|422.09|419.69|420.84|418.44|0
1651136400000|2022-04-28 09:00:00|420.54|418.14|420.25|417.85|420.54|418.14|420.25|417.85|0
1651136410000|2022-04-28 09:00:10|420.1|417.7|419.51|417.11|420.1|417.7|419.51|417.11|0
1651136420000|2022-04-28 09:00:20|419.66|417.26|420.39|417.99|420.39|417.99|419.66|417.26|0
1651136430000|2022-04-28 09:00:30|420.54|418.14|420.98|418.58|420.98|418.58|420.54|418.14|0
1651136440000|2022-04-28 09:00:40|421.13|418.73|420.98|418.58|421.13|418.73|420.98|418.58|0
1651136450000|2022-04-28 09:00:50|421.13|418.73|421.28|418.88|421.28|418.88|421.13|418.73|0
1651136460000|2022-04-28 09:01:00|421.13|418.73|421.28|418.88|421.28|418.88|421.13|418.73|0
1651136470000|2022-04-28 09:01:10|421.57|419.17|421.79|419.39|421.79|419.39|421.57|419.17|0
1651136480000|2022-04-28 09:01:20|421.72|419.32|421.87|419.47|421.87|419.47|421.72|419.32|0
1651136490000|2022-04-28 09:01:30|422.01|419.61|421.72|419.32|422.01|419.61|421.72|419.32|0
1651136500000|2022-04-28 09:01:40|421.79|419.39|422.01|419.61|422.01|419.61|421.79|419.39|0
1651136510000|2022-04-28 09:01:50|422.16|419.76|422.01|419.61|422.16|419.76|422.01|419.61|0
1651136520000|2022-04-28 09:02:00|421.57|419.17|421.57|419.17|421.72|419.32|421.57|419.17|0
1651136530000|2022-04-28 09:02:10|421.28|418.88|421.28|418.88|421.5|419.1|421.28|418.88|0
1651136540000|2022-04-28 09:02:20|421.21|418.81|421.57|419.17|421.72|419.32|421.13|418.73|0
1651136550000|2022-04-28 09:02:30|421.72|419.32|421.57|419.17|421.72|419.32|421.57|419.17|0
1651136560000|2022-04-28 09:02:40|421.42|419.02|421.57|419.17|421.57|419.17|421.42|419.02|0
1651136570000|2022-04-28 09:02:50|421.28|418.88|420.83|418.43|421.42|419.02|420.83|418.43|0
1651136580000|2022-04-28 09:03:00|420.69|418.29|420.91|418.51|420.91|418.51|420.69|418.29|0
1651136590000|2022-04-28 09:03:10|420.98|418.58|421.28|418.88|421.28|418.88|420.98|418.58|0
1651136600000|2022-04-28 09:03:20|421.42|419.02|421.35|418.95|421.42|419.02|421.28|418.88|0
1651136610000|2022-04-28 09:03:30|421.42|419.02|421.57|419.17|421.57|419.17|421.42|419.02|0
1651136620000|2022-04-28 09:03:40|421.28|418.88|420.76|418.36|421.28|418.88|420.76|418.36|0
1651136630000|2022-04-28 09:03:50|420.83|418.43|420.69|418.29|420.83|418.43|420.69|418.29|0
1651136640000|2022-04-28 09:04:00|420.62|418.22|420.39|417.99|420.69|418.29|420.39|417.99|0
1651136650000|2022-04-28 09:04:10|420.03|417.63|419.95|417.55|420.25|417.85|419.95|417.55|0
1651136660000|2022-04-28 09:04:20|420.1|417.7|419.95|417.55|420.1|417.7|419.88|417.48|0
1651136670000|2022-04-28 09:04:30|420.1|417.7|420.1|417.7|420.1|417.7|420.1|417.7|0
1651136680000|2022-04-28 09:04:40|420.03|417.63|420.18|417.78|420.39|417.99|420.03|417.63|0
1651136690000|2022-04-28 09:04:50|420.25|417.85|420.47|418.07|420.47|418.07|420.25|417.85|0
1651136700000|2022-04-28 09:05:00|420.69|418.29|420.25|417.85|420.69|418.29|420.25|417.85|0
1651136710000|2022-04-28 09:05:10|420.54|418.14|420.39|417.99|420.62|418.22|420.39|417.99|0
1651136720000|2022-04-28 09:05:20|420.54|418.14|420.54|418.14|420.54|418.14|420.54|418.14|0
1651136730000|2022-04-28 09:05:30|420.69|418.29|420.54|418.14|420.69|418.29|420.54|418.14|0
1651136740000|2022-04-28 09:05:40|420.47|418.07|420.39|417.99|420.54|418.14|420.39|417.99|0
1651136750000|2022-04-28 09:05:50|420.54|418.14|420.62|418.22|420.69|418.29|420.54|418.14|0
1651136760000|2022-04-28 09:06:00|420.69|418.29|420.69|418.29|420.83|418.43|420.69|418.29|0
1651136770000|2022-04-28 09:06:10|420.54|418.14|420.54|418.14|420.62|418.22|420.47|418.07|0
1651136780000|2022-04-28 09:06:20|420.69|418.29|421.06|418.66|421.06|418.66|420.69|418.29|0
1651136790000|2022-04-28 09:06:30|421.27|418.87|421.27|418.87|421.27|418.87|421.13|418.73|0
1651136800000|2022-04-28 09:06:40|421.2|418.8|421.2|418.8|421.2|418.8|421.2|418.8|0
1651136810000|2022-04-28 09:06:50|421.27|418.87|421.42|419.02|421.42|419.02|421.27|418.87|0
1651136820000|2022-04-28 09:07:00|421.57|419.17|421.27|418.87|421.57|419.17|421.27|418.87|0
1651136830000|2022-04-28 09:07:10|421.42|419.02|421.57|419.17|421.57|419.17|421.42|419.02|0
1651136840000|2022-04-28 09:07:20|421.65|419.25|421.65|419.25|421.65|419.25|421.65|419.25|0
1651136850000|2022-04-28 09:07:30|421.72|419.32|421.72|419.32|421.86|419.46|421.72|419.32|0
1651136860000|2022-04-28 09:07:40|421.42|419.02|421.72|419.32|421.72|419.32|421.42|419.02|0
1651136870000|2022-04-28 09:07:50|421.79|419.39|421.72|419.32|421.79|419.39|421.72|419.32|0
1651136880000|2022-04-28 09:08:00|421.57|419.17|421.27|418.87|421.57|419.17|421.13|418.73|0
1651136890000|2022-04-28 09:08:10|421.2|418.8|421.42|419.02|421.42|419.02|421.2|418.8|0
1651136900000|2022-04-28 09:08:20|421.35|418.95|421.35|418.95|421.5|419.1|421.35|418.95|0
1651136910000|2022-04-28 09:08:30|421.5|419.1|421.35|418.95|421.5|419.1|421.27|418.87|0
1651136920000|2022-04-28 09:08:40|421.57|419.17|421.42|419.02|421.72|419.32|421.42|419.02|0
1651136930000|2022-04-28 09:08:50|421.57|419.17|421.72|419.32|421.72|419.32|421.57|419.17|0
1651136940000|2022-04-28 09:09:00|421.86|419.46|421.72|419.32|421.86|419.46|421.72|419.32|0
1651136950000|2022-04-28 09:09:10|422.01|419.61|421.94|419.54|422.01|419.61|421.94|419.54|0
1651136960000|2022-04-28 09:09:20|421.86|419.46|421.86|419.46|421.86|419.46|421.72|419.32|0
1651136970000|2022-04-28 09:09:30|422.01|419.61|422.75|420.35|422.75|420.35|422.01|419.61|0
1651136980000|2022-04-28 09:09:40|422.89|420.49|422.89|420.49|422.89|420.49|422.82|420.42|0
1651136990000|2022-04-28 09:09:50|422.75|420.35|422.6|420.2|422.75|420.35|422.6|420.2|0
1651137000000|2022-04-28 09:10:00|422.45|420.05|422.45|420.05|422.6|420.2|422.45|420.05|0
1651137010000|2022-04-28 09:10:10|422.53|420.13|422.75|420.35|422.75|420.35|422.53|420.13|0
1651137020000|2022-04-28 09:10:20|422.89|420.49|423.04|420.64|423.04|420.64|422.89|420.49|0
1651137030000|2022-04-28 09:10:30|422.89|420.49|423.19|420.79|423.19|420.79|422.89|420.49|0
1651137040000|2022-04-28 09:10:40|423.34|420.94|422.89|420.49|423.34|420.94|422.89|420.49|0
1651137050000|2022-04-28 09:10:50|423.04|420.64|422.89|420.49|423.04|420.64|422.89|420.49|0
1651137060000|2022-04-28 09:11:00|422.6|420.2|422.6|420.2|422.6|420.2|422.45|420.05|0
1651137070000|2022-04-28 09:11:10|422.75|420.35|422.75|420.35|422.75|420.35|422.75|420.35|0
1651137080000|2022-04-28 09:11:20|422.6|420.2|422.89|420.49|422.89|420.49|422.45|420.05|0
1651137090000|2022-04-28 09:11:30|423.04|420.64|423.19|420.79|423.34|420.94|423.04|420.64|0
1651137100000|2022-04-28 09:11:40|423.34|420.94|423.19|420.79|423.34|420.94|423.19|420.79|0
1651137110000|2022-04-28 09:11:50|423.04|420.64|423.34|420.94|423.34|420.94|423.04|420.64|0
1651137120000|2022-04-28 09:12:00|423.48|421.08|422.89|420.49|423.48|421.08|422.89|420.49|0
1651137130000|2022-04-28 09:12:10|422.97|420.57|422.89|420.49|422.97|420.57|422.89|420.49|0
1651137140000|2022-04-28 09:12:20|422.75|420.35|423.04|420.64|423.19|420.79|422.75|420.35|0
1651137150000|2022-04-28 09:12:30|423.12|420.72|423.63|421.23|423.63|421.23|423.04|420.64|0
1651137160000|2022-04-28 09:12:40|423.71|421.31|423.63|421.23|423.71|421.31|423.63|421.23|0
1651137170000|2022-04-28 09:12:50|423.48|421.08|423.19|420.79|423.48|421.08|423.19|420.79|0
1651137180000|2022-04-28 09:13:00|423.34|420.94|423.34|420.94|423.34|420.94|423.26|420.86|0
1651137190000|2022-04-28 09:13:10|423.48|421.08|423.04|420.64|423.48|421.08|423.04|420.64|0
1651137200000|2022-04-28 09:13:20|423.26|420.86|423.34|420.94|423.34|420.94|423.19|420.79|0
1651137210000|2022-04-28 09:13:30|423.26|420.86|423.48|421.08|423.48|421.08|423.19|420.79|0
1651137230000|2022-04-28 09:13:50|423.93|421.53|424|421.6|424.22|421.82|423.93|421.53|0
1651137240000|2022-04-28 09:14:00|424.22|421.82|423.85|421.45|424.22|421.82|423.78|421.38|0
1651137250000|2022-04-28 09:14:10|423.78|421.38|423.85|421.45|423.93|421.53|423.71|421.31|0
1651137260000|2022-04-28 09:14:20|423.78|421.38|423.78|421.38|423.78|421.38|423.78|421.38|0
1651137270000|2022-04-28 09:14:30|423.85|421.45|424.22|421.82|424.22|421.82|423.78|421.38|0
1651137280000|2022-04-28 09:14:40|424.07|421.67|424.07|421.67|424.07|421.67|423.93|421.53|0
1651137290000|2022-04-28 09:14:50|423.85|421.45|423.78|421.38|423.93|421.53|423.78|421.38|0
1651137300000|2022-04-28 09:15:00|423.93|421.53|424.22|421.82|424.22|421.82|423.93|421.53|0
1651137310000|2022-04-28 09:15:10|424.15|421.75|424.15|421.75|424.15|421.75|424.15|421.75|0
1651137320000|2022-04-28 09:15:20|424.22|421.82|424.37|421.97|424.37|421.97|424.22|421.82|0
1651137330000|2022-04-28 09:15:30|424.45|422.05|424.52|422.12|424.52|422.12|424.45|422.05|0
1651137340000|2022-04-28 09:15:40|424.45|422.05|424.07|421.67|424.45|422.05|424.07|421.67|0
1651137350000|2022-04-28 09:15:50|423.92|421.52|424.07|421.67|424.07|421.67|423.92|421.52|0
1651137360000|2022-04-28 09:16:00|424.37|421.97|424.37|421.97|424.52|422.12|424.37|421.97|0
1651137370000|2022-04-28 09:16:10|424.52|422.12|424.52|422.12|424.52|422.12|424.52|422.12|0
1651137380000|2022-04-28 09:16:20|424.66|422.26|424.81|422.41|424.81|422.41|424.66|422.26|0
1651137390000|2022-04-28 09:16:30|424.96|422.56|424.74|422.34|424.96|422.56|424.74|422.34|0
1651137400000|2022-04-28 09:16:40|424.81|422.41|424.52|422.12|424.81|422.41|424.52|422.12|0
1651137410000|2022-04-28 09:16:50|424.66|422.26|424.66|422.26|424.74|422.34|424.66|422.26|0
1651137420000|2022-04-28 09:17:00|424.52|422.12|424.52|422.12|424.66|422.26|424.52|422.12|0
1651137430000|2022-04-28 09:17:10|424.59|422.19|424.81|422.41|424.81|422.41|424.59|422.19|0
1651137440000|2022-04-28 09:17:20|424.66|422.26|424.66|422.26|424.66|422.26|424.66|422.26|0
1651137450000|2022-04-28 09:17:30|424.52|422.12|424.37|421.97|424.52|422.12|424.37|421.97|0
1651137460000|2022-04-28 09:17:40|424.3|421.9|424.3|421.9|424.3|421.9|424.3|421.9|0
1651137470000|2022-04-28 09:17:50|424.37|421.97|424.37|421.97|424.52|422.12|424.37|421.97|0
1651137480000|2022-04-28 09:18:00|424.3|421.9|424.37|421.97|424.37|421.97|424.3|421.9|0
1651137490000|2022-04-28 09:18:10|424.3|421.9|424.37|421.97|424.37|421.97|424.3|421.9|0
1651137500000|2022-04-28 09:18:20|424.66|422.26|424.66|422.26|424.66|422.26|424.66|422.26|0
1651137520000|2022-04-28 09:18:40|424.74|422.34|424.66|422.26|424.74|422.34|424.66|422.26|0
1651137530000|2022-04-28 09:18:50|424.51|422.11|424.44|422.04|424.51|422.11|424.44|422.04|0
1651137540000|2022-04-28 09:19:00|424.37|421.97|424.51|422.11|424.51|422.11|424.37|421.97|0
1651137550000|2022-04-28 09:19:10|424.37|421.97|424.44|422.04|424.51|422.11|424.37|421.97|0
1651137560000|2022-04-28 09:19:20|424.66|422.26|424.66|422.26|424.66|422.26|424.66|422.26|0
1651137570000|2022-04-28 09:19:30|424.74|422.34|424.51|422.11|424.74|422.34|424.51|422.11|0
1651137580000|2022-04-28 09:19:40|424.66|422.26|424.51|422.11|424.66|422.26|424.51|422.11|0
1651137590000|2022-04-28 09:19:50|424.66|422.26|424.37|421.97|424.66|422.26|424.37|421.97|0
1651137600000|2022-04-28 09:20:00|424.44|422.04|424.44|422.04|424.44|422.04|424.44|422.04|0
1651137610000|2022-04-28 09:20:10|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1651137630000|2022-04-28 09:20:30|424.51|422.11|424.51|422.11|424.66|422.26|424.51|422.11|0
1651137660000|2022-04-28 09:21:00|424.66|422.26|424.51|422.11|424.66|422.26|424.51|422.11|0
1651137670000|2022-04-28 09:21:10|424.66|422.26|424.51|422.11|424.66|422.26|424.51|422.11|0
1651137690000|2022-04-28 09:21:30|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1651137700000|2022-04-28 09:21:40|424.51|422.11|424.51|422.11|424.51|422.11|424.37|421.97|0
1651137720000|2022-04-28 09:22:00|424.66|422.26|424.51|422.11|424.66|422.26|424.51|422.11|0
1651137740000|2022-04-28 09:22:20|424.37|421.97|424.22|421.82|424.37|421.97|424.22|421.82|0
1651137750000|2022-04-28 09:22:30|424.37|421.97|424.37|421.97|424.37|421.97|424.37|421.97|0
1651137760000|2022-04-28 09:22:40|424.22|421.82|424.22|421.82|424.37|421.97|424.22|421.82|0
1651137770000|2022-04-28 09:22:50|424.07|421.67|424.22|421.82|424.22|421.82|424.07|421.67|0
1651137780000|2022-04-28 09:23:00|424.07|421.67|424.22|421.82|424.22|421.82|424|421.6|0
1651137790000|2022-04-28 09:23:10|424.07|421.67|424.07|421.67|424.07|421.67|423.92|421.52|0
1651137800000|2022-04-28 09:23:20|424|421.6|423.7|421.3|424.07|421.67|423.7|421.3|0
1651137810000|2022-04-28 09:23:30|423.63|421.23|423.48|421.08|423.63|421.23|423.48|421.08|0
1651137820000|2022-04-28 09:23:40|423.63|421.23|423.77|421.37|423.85|421.45|423.63|421.23|0
1651137830000|2022-04-28 09:23:50|423.63|421.23|423.7|421.3|423.7|421.3|423.63|421.23|0
1651137840000|2022-04-28 09:24:00|423.63|421.23|423.48|421.08|423.63|421.23|423.48|421.08|0
1651137850000|2022-04-28 09:24:10|423.63|421.23|423.77|421.37|423.85|421.45|423.63|421.23|0
1651137860000|2022-04-28 09:24:20|423.7|421.3|423.48|421.08|423.7|421.3|423.48|421.08|0
1651137870000|2022-04-28 09:24:30|423.33|420.93|423.48|421.08|423.48|421.08|423.33|420.93|0
1651137880000|2022-04-28 09:24:40|423.63|421.23|423.7|421.3|423.77|421.37|423.55|421.15|0
1651137890000|2022-04-28 09:24:50|423.77|421.37|423.55|421.15|423.77|421.37|423.55|421.15|0
1651137900000|2022-04-28 09:25:00|423.63|421.23|423.63|421.23|423.63|421.23|423.33|420.93|0
1651137920000|2022-04-28 09:25:20|423.77|421.37|423.63|421.23|423.77|421.37|423.63|421.23|0
1651137930000|2022-04-28 09:25:30|423.48|421.08|423.63|421.23|423.63|421.23|423.48|421.08|0
1651137940000|2022-04-28 09:25:40|423.77|421.37|424.22|421.82|424.22|421.82|423.77|421.37|0
1651137950000|2022-04-28 09:25:50|424.15|421.75|424.07|421.67|424.15|421.75|424.07|421.67|0
1651137960000|2022-04-28 09:26:00|424.22|421.82|424.36|421.96|424.36|421.96|424.22|421.82|0
1651137970000|2022-04-28 09:26:10|424.51|422.11|424.81|422.41|424.81|422.41|424.51|422.11|0
1651137980000|2022-04-28 09:26:20|424.66|422.26|424.51|422.11|424.66|422.26|424.51|422.11|0
1651137990000|2022-04-28 09:26:30|424.36|421.96|424.51|422.11|424.51|422.11|424.22|421.82|0
1651138000000|2022-04-28 09:26:40|424.36|421.96|424.51|422.11|424.51|422.11|424.36|421.96|0
1651138010000|2022-04-28 09:26:50|424.59|422.19|424.66|422.26|424.66|422.26|424.59|422.19|0
1651138020000|2022-04-28 09:27:00|424.81|422.41|424.81|422.41|424.81|422.41|424.66|422.26|0
1651138030000|2022-04-28 09:27:10|424.96|422.56|425.55|423.15|425.55|423.15|424.96|422.56|0
1651138040000|2022-04-28 09:27:20|425.4|423|425.25|422.85|425.4|423|425.1|422.7|0
1651138050000|2022-04-28 09:27:30|425.33|422.93|425.7|423.3|425.7|423.3|425.33|422.93|0
1651138060000|2022-04-28 09:27:40|425.77|423.37|425.7|423.3|425.77|423.37|425.62|423.22|0
1651138070000|2022-04-28 09:27:50|425.84|423.44|426.29|423.89|426.29|423.89|425.84|423.44|0
1651138080000|2022-04-28 09:28:00|425.84|423.44|425.84|423.44|425.99|423.59|425.84|423.44|0
1651138090000|2022-04-28 09:28:10|425.7|423.3|425.55|423.15|425.7|423.3|425.55|423.15|0
1651138100000|2022-04-28 09:28:20|425.25|422.85|425.1|422.7|425.48|423.08|425.1|422.7|0
1651138110000|2022-04-28 09:28:30|425.03|422.63|425.1|422.7|425.1|422.7|425.03|422.63|0
1651138120000|2022-04-28 09:28:40|425.25|422.85|425.25|422.85|425.25|422.85|425.18|422.78|0
1651138130000|2022-04-28 09:28:50|425.18|422.78|425.4|423|425.4|423|425.1|422.7|0
1651138140000|2022-04-28 09:29:00|425.55|423.15|425.69|423.29|425.69|423.29|425.55|423.15|0
1651138150000|2022-04-28 09:29:10|425.55|423.15|425.55|423.15|425.69|423.29|425.55|423.15|0
1651138160000|2022-04-28 09:29:20|425.69|423.29|425.84|423.44|425.84|423.44|425.69|423.29|0
1651138170000|2022-04-28 09:29:30|425.69|423.29|425.55|423.15|425.69|423.29|425.55|423.15|0
1651138180000|2022-04-28 09:29:40|425.69|423.29|425.25|422.85|425.69|423.29|425.25|422.85|0
1651138190000|2022-04-28 09:29:50|425.4|423|425.4|423|425.4|423|425.4|423|0
1651138200000|2022-04-28 09:30:00|425.18|422.78|425.25|422.85|425.4|423|425.18|422.78|0
1651138210000|2022-04-28 09:30:10|424.95|422.55|424.81|422.41|424.95|422.55|424.81|422.41|0
1651138220000|2022-04-28 09:30:20|424.21|421.81|424.36|421.96|424.51|422.11|424.21|421.81|0
1651138230000|2022-04-28 09:30:30|424.51|422.11|424.51|422.11|424.51|422.11|424.36|421.96|0
1651138240000|2022-04-28 09:30:40|424.66|422.26|424.88|422.48|424.88|422.48|424.66|422.26|0
1651138250000|2022-04-28 09:30:50|424.66|422.26|424.81|422.41|424.81|422.41|424.66|422.26|0
1651138260000|2022-04-28 09:31:00|424.66|422.26|424.81|422.41|424.81|422.41|424.66|422.26|0
1651138270000|2022-04-28 09:31:10|424.36|421.96|424.36|421.96|424.36|421.96|424.21|421.81|0
1651138280000|2022-04-28 09:31:20|424.66|422.26|424.66|422.26|424.81|422.41|424.66|422.26|0
1651138290000|2022-04-28 09:31:30|424.51|422.11|424.66|422.26|424.66|422.26|424.51|422.11|0
1651138300000|2022-04-28 09:31:40|424.81|422.41|424.81|422.41|424.81|422.41|424.81|422.41|0
1651138310000|2022-04-28 09:31:50|424.66|422.26|424.81|422.41|424.81|422.41|424.66|422.26|0
1651138320000|2022-04-28 09:32:00|424.95|422.55|425.25|422.85|425.25|422.85|424.95|422.55|0
1651138330000|2022-04-28 09:32:10|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1651138340000|2022-04-28 09:32:20|425.1|422.7|425.1|422.7|425.1|422.7|425.1|422.7|0
1651138350000|2022-04-28 09:32:30|425.25|422.85|425.25|422.85|425.25|422.85|425.25|422.85|0
1651138360000|2022-04-28 09:32:40|425.1|422.7|424.8|422.4|425.1|422.7|424.8|422.4|0
1651138370000|2022-04-28 09:32:50|424.66|422.26|424.66|422.26|424.66|422.26|424.66|422.26|0
1651138390000|2022-04-28 09:33:10|424.51|422.11|424.21|421.81|424.66|422.26|424.21|421.81|0
1651138400000|2022-04-28 09:33:20|424.29|421.89|424.21|421.81|424.29|421.89|424.21|421.81|0
1651138410000|2022-04-28 09:33:30|424.14|421.74|424.21|421.81|424.21|421.81|424.07|421.67|0
1651138420000|2022-04-28 09:33:40|424.07|421.67|423.99|421.59|424.07|421.67|423.99|421.59|0
1651138430000|2022-04-28 09:33:50|424.07|421.67|424.07|421.67|424.21|421.81|424.07|421.67|0
1651138440000|2022-04-28 09:34:00|424.14|421.74|424.07|421.67|424.14|421.74|423.92|421.52|0
1651138450000|2022-04-28 09:34:10|423.92|421.52|423.85|421.45|423.92|421.52|423.85|421.45|0
1651138460000|2022-04-28 09:34:20|423.92|421.52|423.77|421.37|423.92|421.52|423.77|421.37|0
1651138470000|2022-04-28 09:34:30|423.92|421.52|423.77|421.37|423.92|421.52|423.7|421.3|0
1651138480000|2022-04-28 09:34:40|423.92|421.52|424.21|421.81|424.21|421.81|423.92|421.52|0
1651138490000|2022-04-28 09:34:50|424.36|421.96|424.29|421.89|424.36|421.96|424.21|421.81|0
1651138500000|2022-04-28 09:35:00|424.36|421.96|423.92|421.52|424.36|421.96|423.92|421.52|0
1651138510000|2022-04-28 09:35:10|423.77|421.37|423.62|421.22|423.77|421.37|423.62|421.22|0
1651138520000|2022-04-28 09:35:20|423.77|421.37|423.92|421.52|423.92|421.52|423.77|421.37|0
1651138530000|2022-04-28 09:35:30|423.99|421.59|424.14|421.74|424.14|421.74|423.92|421.52|0
1651138540000|2022-04-28 09:35:40|424.21|421.81|424.21|421.81|424.21|421.81|424.21|421.81|0
1651138550000|2022-04-28 09:35:50|424.51|422.11|424.66|422.26|424.66|422.26|424.51|422.11|0
1651138560000|2022-04-28 09:36:00|424.51|422.11|424.51|422.11|424.51|422.11|424.51|422.11|0
1651138570000|2022-04-28 09:36:10|424.66|422.26|424.8|422.4|424.8|422.4|424.66|422.26|0
1651138580000|2022-04-28 09:36:20|424.95|422.55|424.8|422.4|424.95|422.55|424.8|422.4|0
1651138590000|2022-04-28 09:36:30|424.95|422.55|424.88|422.48|424.95|422.55|424.88|422.48|0
1651138600000|2022-04-28 09:36:40|424.73|422.33|424.66|422.26|424.73|422.33|424.66|422.26|0
1651138610000|2022-04-28 09:36:50|424.51|422.11|424.66|422.26|424.66|422.26|424.51|422.11|0
1651138620000|2022-04-28 09:37:00|424.51|422.11|424.36|421.96|424.51|422.11|424.36|421.96|0
1651138630000|2022-04-28 09:37:10|424.66|422.26|424.8|422.4|424.8|422.4|424.66|422.26|0
1651138640000|2022-04-28 09:37:20|424.95|422.55|424.95|422.55|424.95|422.55|424.95|422.55|0
1651138650000|2022-04-28 09:37:30|424.88|422.48|424.95|422.55|424.95|422.55|424.88|422.48|0
1651138660000|2022-04-28 09:37:40|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1651138670000|2022-04-28 09:37:50|424.65|422.25|424.8|422.4|424.8|422.4|424.65|422.25|0
1651138680000|2022-04-28 09:38:00|424.65|422.25|424.51|422.11|424.65|422.25|424.51|422.11|0
1651138690000|2022-04-28 09:38:10|424.65|422.25|424.8|422.4|424.8|422.4|424.65|422.25|0
1651138700000|2022-04-28 09:38:20|424.65|422.25|424.65|422.25|424.73|422.33|424.65|422.25|0
1651138710000|2022-04-28 09:38:30|424.73|422.33|424.44|422.04|424.73|422.33|424.44|422.04|0
1651138720000|2022-04-28 09:38:40|424.51|422.11|424.95|422.55|424.95|422.55|424.51|422.11|0
1651138730000|2022-04-28 09:38:50|425.25|422.85|425.25|422.85|425.25|422.85|425.25|422.85|0
1651138740000|2022-04-28 09:39:00|425.54|423.14|425.54|423.14|425.54|423.14|425.39|422.99|0
1651138750000|2022-04-28 09:39:10|425.69|423.29|425.84|423.44|425.84|423.44|425.69|423.29|0
1651138760000|2022-04-28 09:39:20|425.69|423.29|425.69|423.29|425.77|423.37|425.69|423.29|0
1651138770000|2022-04-28 09:39:30|425.54|423.14|425.99|423.59|425.99|423.59|425.54|423.14|0
1651138780000|2022-04-28 09:39:40|426.06|423.66|426.43|424.03|426.43|424.03|426.06|423.66|0
1651138790000|2022-04-28 09:39:50|426.58|424.18|426.43|424.03|426.58|424.18|426.43|424.03|0
1651138800000|2022-04-28 09:40:00|426.28|423.88|426.06|423.66|426.28|423.88|426.06|423.66|0
1651138810000|2022-04-28 09:40:10|426.28|423.88|426.28|423.88|426.28|423.88|426.28|423.88|0
1651138820000|2022-04-28 09:40:20|426.06|423.66|426.13|423.73|426.13|423.73|425.99|423.59|0
1651138840000|2022-04-28 09:40:40|426.28|423.88|426.13|423.73|426.28|423.88|426.13|423.73|0
1651138850000|2022-04-28 09:40:50|425.99|423.59|425.84|423.44|425.99|423.59|425.84|423.44|0
1651138860000|2022-04-28 09:41:00|425.54|423.14|425.54|423.14|425.69|423.29|425.54|423.14|0
1651138870000|2022-04-28 09:41:10|425.32|422.92|425.32|422.92|425.32|422.92|425.32|422.92|0
1651138880000|2022-04-28 09:41:20|425.25|422.85|425.54|423.14|425.54|423.14|425.25|422.85|0
1651138890000|2022-04-28 09:41:30|425.47|423.07|425.47|423.07|425.47|423.07|425.47|423.07|0
1651138900000|2022-04-28 09:41:40|425.54|423.14|425.39|422.99|425.54|423.14|425.39|422.99|0
1651138910000|2022-04-28 09:41:50|425.1|422.7|425.1|422.7|425.25|422.85|425.1|422.7|0
1651138920000|2022-04-28 09:42:00|425.25|422.85|425.1|422.7|425.25|422.85|425.1|422.7|0
1651138930000|2022-04-28 09:42:10|424.95|422.55|424.95|422.55|425.03|422.63|424.95|422.55|0
1651138940000|2022-04-28 09:42:20|424.8|422.4|424.95|422.55|424.95|422.55|424.8|422.4|0
1651138950000|2022-04-28 09:42:30|424.8|422.4|424.8|422.4|424.8|422.4|424.8|422.4|0
1651138960000|2022-04-28 09:42:40|425.03|422.63|425.03|422.63|425.03|422.63|424.95|422.55|0
1651138970000|2022-04-28 09:42:50|425.1|422.7|425.1|422.7|425.1|422.7|425.1|422.7|0
1651138980000|2022-04-28 09:43:00|425.03|422.63|425.1|422.7|425.1|422.7|425.03|422.63|0
1651138990000|2022-04-28 09:43:10|425.24|422.84|425.1|422.7|425.24|422.84|425.1|422.7|0
1651139010000|2022-04-28 09:43:30|425.24|422.84|425.1|422.7|425.24|422.84|425.1|422.7|0
1651139030000|2022-04-28 09:43:50|425.17|422.77|425.24|422.84|425.24|422.84|425.17|422.77|0
1651139040000|2022-04-28 09:44:00|425.1|422.7|425.39|422.99|425.39|422.99|425.1|422.7|0
1651139050000|2022-04-28 09:44:10|425.24|422.84|425.17|422.77|425.24|422.84|425.1|422.7|0
1651139060000|2022-04-28 09:44:20|425.24|422.84|425.39|422.99|425.54|423.14|425.24|422.84|0
1651139070000|2022-04-28 09:44:30|425.32|422.92|425.39|422.99|425.39|422.99|425.32|422.92|0
1651139090000|2022-04-28 09:44:50|425.54|423.14|427.32|424.92|427.32|424.92|425.54|423.14|0
1651139100000|2022-04-28 09:45:00|427.77|425.37|428.06|425.66|428.06|425.66|427.17|424.77|0
1651139110000|2022-04-28 09:45:10|427.91|425.51|427.62|425.22|427.91|425.51|427.62|425.22|0
1651139120000|2022-04-28 09:45:20|427.91|425.51|427.62|425.22|427.91|425.51|427.62|425.22|0
1651139130000|2022-04-28 09:45:30|427.4|425|427.77|425.37|427.77|425.37|427.4|425|0
1651139140000|2022-04-28 09:45:40|427.69|425.29|427.62|425.22|427.77|425.37|427.62|425.22|0
1651139150000|2022-04-28 09:45:50|427.69|425.29|427.47|425.07|427.69|425.29|427.47|425.07|0
1651139160000|2022-04-28 09:46:00|427.62|425.22|427.47|425.07|427.62|425.22|427.47|425.07|0
1651139170000|2022-04-28 09:46:10|427.32|424.92|426.73|424.33|427.32|424.92|426.73|424.33|0
1651139180000|2022-04-28 09:46:20|426.87|424.47|426.73|424.33|426.87|424.47|426.73|424.33|0
1651139190000|2022-04-28 09:46:30|426.58|424.18|426.73|424.33|426.87|424.47|426.58|424.18|0
1651139200000|2022-04-28 09:46:40|426.87|424.47|426.73|424.33|426.87|424.47|426.73|424.33|0
1651139210000|2022-04-28 09:46:50|426.58|424.18|427.02|424.62|427.02|424.62|426.58|424.18|0
1651139220000|2022-04-28 09:47:00|426.73|424.33|426.65|424.25|426.87|424.47|426.65|424.25|0
1651139230000|2022-04-28 09:47:10|426.43|424.03|426.58|424.18|426.58|424.18|426.43|424.03|0
1651139240000|2022-04-28 09:47:20|426.51|424.11|426.21|423.81|426.58|424.18|426.13|423.73|0
1651139250000|2022-04-28 09:47:30|426.13|423.73|426.13|423.73|426.13|423.73|426.06|423.66|0
1651139260000|2022-04-28 09:47:40|425.91|423.51|425.69|423.29|425.91|423.51|425.39|422.99|0
1651139270000|2022-04-28 09:47:50|425.54|423.14|425.69|423.29|425.76|423.36|425.54|423.14|0
1651139280000|2022-04-28 09:48:00|425.54|423.14|425.39|422.99|425.69|423.29|425.39|422.99|0
1651139290000|2022-04-28 09:48:10|425.54|423.14|425.54|423.14|425.54|423.14|425.54|423.14|0
1651139300000|2022-04-28 09:48:20|425.62|423.22|425.39|422.99|425.62|423.22|425.39|422.99|0
1651139310000|2022-04-28 09:48:30|425.62|423.22|425.39|422.99|425.62|423.22|425.39|422.99|0
1651139320000|2022-04-28 09:48:40|425.32|422.92|425.39|422.99|425.39|422.99|425.32|422.92|0
1651139330000|2022-04-28 09:48:50|425.47|423.07|425.54|423.14|425.54|423.14|425.39|422.99|0
1651139340000|2022-04-28 09:49:00|425.62|423.22|425.69|423.29|425.69|423.29|425.62|423.22|0
1651139360000|2022-04-28 09:49:20|425.83|423.43|425.83|423.43|425.83|423.43|425.83|423.43|0
1651139370000|2022-04-28 09:49:30|425.69|423.29|425.69|423.29|425.69|423.29|425.69|423.29|0
1651139390000|2022-04-28 09:49:50|425.76|423.36|425.69|423.29|425.91|423.51|425.69|423.29|0
1651139400000|2022-04-28 09:50:00|425.98|423.58|425.98|423.58|425.98|423.58|425.83|423.43|0
1651139410000|2022-04-28 09:50:10|425.91|423.51|426.21|423.81|426.43|424.03|425.91|423.51|0
1651139420000|2022-04-28 09:50:20|426.13|423.73|426.13|423.73|426.21|423.81|426.13|423.73|0
1651139430000|2022-04-28 09:50:30|426.21|423.81|426.13|423.73|426.28|423.88|426.13|423.73|0
1651139440000|2022-04-28 09:50:40|426.21|423.81|426.43|424.03|426.43|424.03|426.21|423.81|0
1651139450000|2022-04-28 09:50:50|426.5|424.1|426.5|424.1|426.5|424.1|426.5|424.1|0
1651139460000|2022-04-28 09:51:00|426.72|424.32|427.17|424.77|427.25|424.85|426.72|424.32|0
1651139470000|2022-04-28 09:51:10|427.1|424.7|427.61|425.21|427.61|425.21|427.1|424.7|0
1651139480000|2022-04-28 09:51:20|427.54|425.14|427.61|425.21|427.61|425.21|427.39|424.99|0
1651139490000|2022-04-28 09:51:30|427.54|425.14|427.32|424.92|427.54|425.14|427.32|424.92|0
1651139500000|2022-04-28 09:51:40|427.17|424.77|427.17|424.77|427.32|424.92|427.17|424.77|0
1651139510000|2022-04-28 09:51:50|427.1|424.7|427.17|424.77|427.17|424.77|427.1|424.7|0
1651139520000|2022-04-28 09:52:00|427.32|424.92|427.91|425.51|427.91|425.51|427.32|424.92|0
1651139530000|2022-04-28 09:52:10|427.76|425.36|428.06|425.66|428.06|425.66|427.76|425.36|0
1651139540000|2022-04-28 09:52:20|427.91|425.51|427.91|425.51|427.91|425.51|427.76|425.36|0
1651139550000|2022-04-28 09:52:30|428.06|425.66|428.06|425.66|428.06|425.66|428.06|425.66|0
1651139560000|2022-04-28 09:52:40|427.91|425.51|428.06|425.66|428.06|425.66|427.91|425.51|0
1651139570000|2022-04-28 09:52:50|427.91|425.51|427.91|425.51|427.91|425.51|427.91|425.51|0
1651139580000|2022-04-28 09:53:00|427.76|425.36|427.61|425.21|427.76|425.36|427.61|425.21|0
1651139590000|2022-04-28 09:53:10|427.47|425.07|427.76|425.36|427.76|425.36|427.47|425.07|0
1651139600000|2022-04-28 09:53:20|427.91|425.51|427.76|425.36|427.91|425.51|427.76|425.36|0
1651139610000|2022-04-28 09:53:30|427.47|425.07|427.32|424.92|427.47|425.07|427.32|424.92|0
1651139620000|2022-04-28 09:53:40|427.17|424.77|427.61|425.21|427.61|425.21|427.17|424.77|0
1651139630000|2022-04-28 09:53:50|427.47|425.07|427.32|424.92|427.47|425.07|427.17|424.77|0
1651139640000|2022-04-28 09:54:00|427.02|424.62|427.17|424.77|427.17|424.77|427.02|424.62|0
1651139660000|2022-04-28 09:54:20|427.32|424.92|427.17|424.77|427.32|424.92|427.17|424.77|0
1651139670000|2022-04-28 09:54:30|427.32|424.92|427.32|424.92|427.32|424.92|427.32|424.92|0
1651139680000|2022-04-28 09:54:40|427.39|424.99|427.32|424.92|427.46|425.06|427.32|424.92|0
1651139690000|2022-04-28 09:54:50|427.17|424.77|426.57|424.17|427.17|424.77|426.57|424.17|0
1651139700000|2022-04-28 09:55:00|426.43|424.03|426.57|424.17|426.57|424.17|426.43|424.03|0
1651139710000|2022-04-28 09:55:10|426.72|424.32|427.61|425.21|427.91|425.51|426.72|424.32|0
1651139720000|2022-04-28 09:55:20|427.54|425.14|427.32|424.92|427.54|425.14|427.32|424.92|0
1651139730000|2022-04-28 09:55:30|427.46|425.06|427.76|425.36|427.76|425.36|427.32|424.92|0
1651139740000|2022-04-28 09:55:40|427.91|425.51|428.06|425.66|428.06|425.66|427.91|425.51|0
1651139750000|2022-04-28 09:55:50|427.91|425.51|427.84|425.44|427.91|425.51|427.84|425.44|0
1651139760000|2022-04-28 09:56:00|428.06|425.66|427.84|425.44|428.06|425.66|427.76|425.36|0
1651139770000|2022-04-28 09:56:10|427.91|425.51|428.36|425.96|428.5|426.1|427.91|425.51|0
1651139780000|2022-04-28 09:56:20|428.5|426.1|428.65|426.25|428.65|426.25|428.5|426.1|0
1651139790000|2022-04-28 09:56:30|428.5|426.1|428.21|425.81|428.5|426.1|428.21|425.81|0
1651139800000|2022-04-28 09:56:40|428.36|425.96|427.91|425.51|428.36|425.96|427.91|425.51|0
1651139810000|2022-04-28 09:56:50|427.99|425.59|427.99|425.59|427.99|425.59|427.99|425.59|0
1651139820000|2022-04-28 09:57:00|428.06|425.66|428.21|425.81|428.21|425.81|428.06|425.66|0
1651139830000|2022-04-28 09:57:10|428.14|425.74|428.06|425.66|428.14|425.74|428.06|425.66|0
1651139840000|2022-04-28 09:57:20|428.21|425.81|428.14|425.74|428.21|425.81|428.06|425.66|0
1651139850000|2022-04-28 09:57:30|428.36|425.96|428.36|425.96|428.5|426.1|428.36|425.96|0
1651139860000|2022-04-28 09:57:40|428.21|425.81|428.36|425.96|428.36|425.96|428.21|425.81|0
1651139870000|2022-04-28 09:57:50|428.14|425.74|427.99|425.59|428.14|425.74|427.99|425.59|0
1651139880000|2022-04-28 09:58:00|427.91|425.51|428.21|425.81|428.21|425.81|427.91|425.51|0
1651139890000|2022-04-28 09:58:10|428.28|425.88|428.21|425.81|428.28|425.88|428.14|425.74|0
1651139900000|2022-04-28 09:58:20|428.14|425.74|427.84|425.44|428.14|425.74|427.84|425.44|0
1651139910000|2022-04-28 09:58:30|428.06|425.66|427.91|425.51|428.06|425.66|427.61|425.21|0
1651139920000|2022-04-28 09:58:40|427.99|425.59|428.36|425.96|428.36|425.96|427.99|425.59|0
1651139930000|2022-04-28 09:58:50|428.28|425.88|428.21|425.81|428.28|425.88|428.21|425.81|0
1651139940000|2022-04-28 09:59:00|427.99|425.59|427.76|425.36|427.99|425.59|427.76|425.36|0
1651139950000|2022-04-28 09:59:10|427.84|425.44|427.69|425.29|427.84|425.44|427.69|425.29|0
1651139960000|2022-04-28 09:59:20|427.76|425.36|427.76|425.36|427.84|425.44|427.76|425.36|0
1651139970000|2022-04-28 09:59:30|427.69|425.29|427.61|425.21|427.76|425.36|427.61|425.21|0
1651139980000|2022-04-28 09:59:40|427.31|424.91|427.46|425.06|427.46|425.06|427.31|424.91|0
1651139990000|2022-04-28 09:59:50|427.39|424.99|427.31|424.91|427.46|425.06|427.31|424.91|0
1651140000000|2022-04-28 10:00:00|427.17|424.77|427.24|424.84|427.31|424.91|427.17|424.77|0
1651140010000|2022-04-28 10:00:10|427.46|425.06|427.31|424.91|427.46|425.06|427.31|424.91|0
1651140020000|2022-04-28 10:00:20|427.46|425.06|427.31|424.91|427.46|425.06|427.31|424.91|0
1651140040000|2022-04-28 10:00:40|427.17|424.77|427.02|424.62|427.17|424.77|426.72|424.32|0
1651140050000|2022-04-28 10:00:50|426.87|424.47|426.87|424.47|427.02|424.62|426.87|424.47|0
1651140060000|2022-04-28 10:01:00|427.02|424.62|427.16|424.76|427.16|424.76|427.02|424.62|0
1651140080000|2022-04-28 10:01:20|427.31|424.91|427.46|425.06|427.46|425.06|427.31|424.91|0
1651140090000|2022-04-28 10:01:30|427.31|424.91|427.16|424.76|427.31|424.91|427.16|424.76|0
1651140100000|2022-04-28 10:01:40|427.09|424.69|427.31|424.91|427.31|424.91|427.09|424.69|0
1651140110000|2022-04-28 10:01:50|427.39|424.99|427.46|425.06|427.46|425.06|427.39|424.99|0
1651140120000|2022-04-28 10:02:00|427.54|425.14|427.61|425.21|427.61|425.21|427.46|425.06|0
1651140130000|2022-04-28 10:02:10|428.06|425.66|428.2|425.8|428.2|425.8|428.06|425.66|0
1651140140000|2022-04-28 10:02:20|428.5|426.1|428.06|425.66|428.5|426.1|428.06|425.66|0
1651140150000|2022-04-28 10:02:30|428.2|425.8|428.06|425.66|428.2|425.8|428.06|425.66|0
1651140160000|2022-04-28 10:02:40|427.91|425.51|427.61|425.21|427.91|425.51|427.61|425.21|0
1651140170000|2022-04-28 10:02:50|427.16|424.76|427.31|424.91|427.31|424.91|427.16|424.76|0
1651140180000|2022-04-28 10:03:00|427.16|424.76|427.24|424.84|427.24|424.84|427.16|424.76|0
1651140190000|2022-04-28 10:03:10|427.16|424.76|427.39|424.99|427.46|425.06|427.16|424.76|0
1651140200000|2022-04-28 10:03:20|427.54|425.14|427.61|425.21|427.61|425.21|427.54|425.14|0
1651140210000|2022-04-28 10:03:30|427.91|425.51|427.46|425.06|427.91|425.51|427.46|425.06|0
1651140220000|2022-04-28 10:03:40|427.61|425.21|427.61|425.21|427.61|425.21|427.61|425.21|0
1651140230000|2022-04-28 10:03:50|427.84|425.44|427.84|425.44|427.84|425.44|427.84|425.44|0
1651140240000|2022-04-28 10:04:00|427.69|425.29|427.61|425.21|427.69|425.29|427.61|425.21|0
1651140250000|2022-04-28 10:04:10|427.76|425.36|427.61|425.21|427.76|425.36|427.61|425.21|0
1651140260000|2022-04-28 10:04:20|427.69|425.29|427.76|425.36|427.76|425.36|427.61|425.21|0
1651140270000|2022-04-28 10:04:30|427.61|425.21|427.69|425.29|427.76|425.36|427.61|425.21|0
1651140280000|2022-04-28 10:04:40|427.76|425.36|427.76|425.36|427.91|425.51|427.76|425.36|0
1651140290000|2022-04-28 10:04:50|427.91|425.51|427.76|425.36|427.91|425.51|427.76|425.36|0
1651140300000|2022-04-28 10:05:00|427.61|425.21|427.76|425.36|427.76|425.36|427.61|425.21|0
1651140310000|2022-04-28 10:05:10|427.61|425.21|427.76|425.36|427.76|425.36|427.61|425.21|0
1651140320000|2022-04-28 10:05:20|427.61|425.21|427.69|425.29|427.69|425.29|427.61|425.21|0
1651140330000|2022-04-28 10:05:30|427.61|425.21|427.76|425.36|427.76|425.36|427.61|425.21|0
1651140340000|2022-04-28 10:05:40|427.61|425.21|427.39|424.99|427.61|425.21|427.39|424.99|0
1651140350000|2022-04-28 10:05:50|427.46|425.06|427.46|425.06|427.61|425.21|427.46|425.06|0
1651140360000|2022-04-28 10:06:00|427.31|424.91|426.87|424.47|427.31|424.91|426.87|424.47|0
1651140370000|2022-04-28 10:06:10|426.94|424.54|427.01|424.61|427.01|424.61|426.94|424.54|0
1651140380000|2022-04-28 10:06:20|426.94|424.54|426.87|424.47|426.94|424.54|426.87|424.47|0
1651140390000|2022-04-28 10:06:30|427.01|424.61|427.01|424.61|427.16|424.76|427.01|424.61|0
1651140410000|2022-04-28 10:06:50|427.16|424.76|427.09|424.69|427.16|424.76|427.09|424.69|0
1651140420000|2022-04-28 10:07:00|426.87|424.47|426.57|424.17|426.94|424.54|426.57|424.17|0
1651140430000|2022-04-28 10:07:10|426.42|424.02|426.27|423.87|426.42|424.02|426.27|423.87|0
1651140440000|2022-04-28 10:07:20|426.42|424.02|426.72|424.32|426.72|424.32|426.42|424.02|0
1651140450000|2022-04-28 10:07:30|426.57|424.17|426.72|424.32|426.72|424.32|426.57|424.17|0
1651140460000|2022-04-28 10:07:40|426.79|424.39|426.87|424.47|426.87|424.47|426.79|424.39|0
1651140470000|2022-04-28 10:07:50|427.16|424.76|427.24|424.84|427.24|424.84|427.16|424.76|0
1651140480000|2022-04-28 10:08:00|427.31|424.91|427.76|425.36|427.76|425.36|427.31|424.91|0
1651140490000|2022-04-28 10:08:10|427.54|425.14|427.61|425.21|427.68|425.28|427.54|425.14|0
1651140500000|2022-04-28 10:08:20|427.76|425.36|427.9|425.5|427.9|425.5|427.76|425.36|0
1651140510000|2022-04-28 10:08:30|428.2|425.8|428.2|425.8|428.5|426.1|428.2|425.8|0
1651140520000|2022-04-28 10:08:40|428.05|425.65|427.98|425.58|428.05|425.65|427.98|425.58|0
1651140530000|2022-04-28 10:08:50|427.9|425.5|427.9|425.5|428.05|425.65|427.9|425.5|0
1651140540000|2022-04-28 10:09:00|427.61|425.21|427.54|425.14|427.61|425.21|427.54|425.14|0
1651140550000|2022-04-28 10:09:10|427.46|425.06|427.16|424.76|427.46|425.06|427.16|424.76|0
1651140560000|2022-04-28 10:09:20|427.01|424.61|427.16|424.76|427.16|424.76|427.01|424.61|0
1651140570000|2022-04-28 10:09:30|427.24|424.84|427.31|424.91|427.31|424.91|427.16|424.76|0
1651140580000|2022-04-28 10:09:40|427.16|424.76|427.16|424.76|427.16|424.76|427.16|424.76|0
1651140590000|2022-04-28 10:09:50|427.24|424.84|427.31|424.91|427.31|424.91|427.16|424.76|0
1651140600000|2022-04-28 10:10:00|427.39|424.99|427.46|425.06|427.46|425.06|427.39|424.99|0
1651140610000|2022-04-28 10:10:10|427.31|424.91|427.24|424.84|427.31|424.91|427.24|424.84|0
1651140620000|2022-04-28 10:10:20|427.31|424.91|427.46|425.06|427.46|425.06|427.31|424.91|0
1651140630000|2022-04-28 10:10:30|427.54|425.14|427.61|425.21|427.61|425.21|427.54|425.14|0
1651140640000|2022-04-28 10:10:40|427.54|425.14|427.9|425.5|427.9|425.5|427.39|424.99|0
1651140650000|2022-04-28 10:10:50|428.05|425.65|428.05|425.65|428.05|425.65|427.9|425.5|0
1651140660000|2022-04-28 10:11:00|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1651140670000|2022-04-28 10:11:10|427.9|425.5|428.05|425.65|428.05|425.65|427.9|425.5|0
1651140680000|2022-04-28 10:11:20|427.98|425.58|428.2|425.8|428.2|425.8|427.98|425.58|0
1651140690000|2022-04-28 10:11:30|428.13|425.73|427.75|425.35|428.13|425.73|427.75|425.35|0
1651140700000|2022-04-28 10:11:40|427.9|425.5|427.75|425.35|427.9|425.5|427.75|425.35|0
1651140710000|2022-04-28 10:11:50|427.9|425.5|428.05|425.65|428.05|425.65|427.9|425.5|0
1651140720000|2022-04-28 10:12:00|427.98|425.58|428.05|425.65|428.13|425.73|427.98|425.58|0
1651140730000|2022-04-28 10:12:10|428.28|425.88|428.2|425.8|428.35|425.95|428.2|425.8|0
1651140740000|2022-04-28 10:12:20|428.13|425.73|428.13|425.73|428.13|425.73|428.13|425.73|0
1651140750000|2022-04-28 10:12:30|428.2|425.8|428.2|425.8|428.2|425.8|428.2|425.8|0
1651140760000|2022-04-28 10:12:40|428.35|425.95|428.2|425.8|428.35|425.95|428.2|425.8|0
1651140770000|2022-04-28 10:12:50|428.13|425.73|428.2|425.8|428.2|425.8|428.13|425.73|0
1651140780000|2022-04-28 10:13:00|428.35|425.95|428.35|425.95|428.35|425.95|428.35|425.95|0
1651140790000|2022-04-28 10:13:10|428.43|426.03|428.43|426.03|428.43|426.03|428.35|425.95|0
1651140800000|2022-04-28 10:13:20|428.35|425.95|428.43|426.03|428.43|426.03|428.35|425.95|0
1651140810000|2022-04-28 10:13:30|428.35|425.95|427.9|425.5|428.35|425.95|427.9|425.5|0
1651140820000|2022-04-28 10:13:40|427.75|425.35|427.61|425.21|427.75|425.35|427.61|425.21|0
1651140830000|2022-04-28 10:13:50|427.46|425.06|427.98|425.58|427.98|425.58|427.31|424.91|0
1651140840000|2022-04-28 10:14:00|428.05|425.65|427.9|425.5|428.05|425.65|427.83|425.43|0
1651140850000|2022-04-28 10:14:10|427.83|425.43|427.9|425.5|427.9|425.5|427.83|425.43|0
1651140860000|2022-04-28 10:14:20|428.05|425.65|428.8|426.4|428.8|426.4|428.05|425.65|0
1651140870000|2022-04-28 10:14:30|428.87|426.47|428.65|426.25|428.94|426.54|428.65|426.25|0
1651140880000|2022-04-28 10:14:40|428.72|426.32|428.57|426.17|428.72|426.32|428.57|426.17|0
1651140890000|2022-04-28 10:14:50|428.65|426.25|428.79|426.39|428.79|426.39|428.65|426.25|0
1651140900000|2022-04-28 10:15:00|428.87|426.47|429.09|426.69|429.09|426.69|428.87|426.47|0
1651140910000|2022-04-28 10:15:10|429.69|427.29|429.69|427.29|429.84|427.44|429.69|427.29|0
1651140920000|2022-04-28 10:15:20|429.77|427.37|429.84|427.44|429.99|427.59|429.77|427.37|0
1651140930000|2022-04-28 10:15:30|429.99|427.59|429.92|427.52|429.99|427.59|429.92|427.52|0
1651140940000|2022-04-28 10:15:40|429.99|427.59|430.29|427.89|430.29|427.89|429.99|427.59|0
1651140950000|2022-04-28 10:15:50|429.99|427.59|429.92|427.52|429.99|427.59|429.92|427.52|0
1651140960000|2022-04-28 10:16:00|429.84|427.44|429.91|427.51|429.91|427.51|429.84|427.44|0
1651140970000|2022-04-28 10:16:10|429.69|427.29|429.91|427.51|429.99|427.59|429.69|427.29|0
1651140980000|2022-04-28 10:16:20|429.84|427.44|429.84|427.44|429.84|427.44|429.84|427.44|0
1651140990000|2022-04-28 10:16:30|429.91|427.51|429.84|427.44|429.99|427.59|429.84|427.44|0
1651141000000|2022-04-28 10:16:40|429.69|427.29|429.91|427.51|429.91|427.51|429.69|427.29|0
1651141010000|2022-04-28 10:16:50|429.84|427.44|429.24|426.84|429.84|427.44|429.24|426.84|0
1651141020000|2022-04-28 10:17:00|429.39|426.99|429.47|427.07|429.47|427.07|429.39|426.99|0
1651141030000|2022-04-28 10:17:10|429.54|427.14|429.24|426.84|429.54|427.14|429.24|426.84|0
1651141040000|2022-04-28 10:17:20|429.39|426.99|429.69|427.29|429.69|427.29|429.39|426.99|0
1651141050000|2022-04-28 10:17:30|429.84|427.44|429.84|427.44|429.91|427.51|429.84|427.44|0
1651141060000|2022-04-28 10:17:40|430.43|428.03|430.21|427.81|430.43|428.03|430.21|427.81|0
1651141070000|2022-04-28 10:17:50|430.28|427.88|430.73|428.33|430.73|428.33|430.28|427.88|0
1651141080000|2022-04-28 10:18:00|430.88|428.48|430.73|428.33|430.88|428.48|430.73|428.33|0
1651141090000|2022-04-28 10:18:10|430.58|428.18|430.73|428.33|430.73|428.33|430.58|428.18|0
1651141100000|2022-04-28 10:18:20|430.81|428.41|431.03|428.63|431.18|428.78|430.81|428.41|0
1651141110000|2022-04-28 10:18:30|430.88|428.48|430.73|428.33|431.03|428.63|430.73|428.33|0
1651141120000|2022-04-28 10:18:40|430.58|428.18|430.58|428.18|430.58|428.18|430.58|428.18|0
1651141130000|2022-04-28 10:18:50|430.73|428.33|430.88|428.48|430.88|428.48|430.73|428.33|0
1651141140000|2022-04-28 10:19:00|430.73|428.33|430.88|428.48|430.88|428.48|430.73|428.33|0
1651141150000|2022-04-28 10:19:10|430.73|428.33|430.88|428.48|431.03|428.63|430.73|428.33|0
1651141160000|2022-04-28 10:19:20|431.03|428.63|430.88|428.48|431.03|428.63|430.88|428.48|0
1651141170000|2022-04-28 10:19:30|431.18|428.78|431.18|428.78|431.18|428.78|431.03|428.63|0
1651141180000|2022-04-28 10:19:40|431.33|428.93|431.33|428.93|431.33|428.93|431.33|428.93|0
1651141190000|2022-04-28 10:19:50|431.18|428.78|431.33|428.93|431.33|428.93|431.18|428.78|0
1651141200000|2022-04-28 10:20:00|431.18|428.78|431.33|428.93|431.33|428.93|431.18|428.78|0
1651141210000|2022-04-28 10:20:10|431.18|428.78|431.18|428.78|431.18|428.78|431.18|428.78|0
1651141220000|2022-04-28 10:20:20|431.11|428.71|431.03|428.63|431.11|428.71|431.03|428.63|0
1651141230000|2022-04-28 10:20:30|431.18|428.78|431.48|429.08|431.48|429.08|431.18|428.78|0
1651141240000|2022-04-28 10:20:40|431.41|429.01|431.78|429.38|431.78|429.38|431.41|429.01|0
1651141250000|2022-04-28 10:20:50|431.63|429.23|431.78|429.38|431.85|429.45|431.63|429.23|0
1651141260000|2022-04-28 10:21:00|431.48|429.08|431.33|428.93|431.48|429.08|431.33|428.93|0
1651141270000|2022-04-28 10:21:10|431.18|428.78|431.03|428.63|431.18|428.78|431.03|428.63|0
1651141280000|2022-04-28 10:21:20|430.88|428.48|430.73|428.33|430.88|428.48|430.58|428.18|0
1651141300000|2022-04-28 10:21:40|430.81|428.41|431.03|428.63|431.03|428.63|430.81|428.41|0
1651141310000|2022-04-28 10:21:50|430.96|428.56|430.96|428.56|430.96|428.56|430.96|428.56|0
1651141320000|2022-04-28 10:22:00|430.88|428.48|430.73|428.33|430.88|428.48|430.73|428.33|0
1651141330000|2022-04-28 10:22:10|430.58|428.18|430.58|428.18|430.73|428.33|430.58|428.18|0
1651141340000|2022-04-28 10:22:20|430.73|428.33|430.43|428.03|430.73|428.33|430.43|428.03|0
1651141350000|2022-04-28 10:22:30|430.58|428.18|430.58|428.18|430.58|428.18|430.58|428.18|0
1651141360000|2022-04-28 10:22:40|430.73|428.33|430.58|428.18|430.73|428.33|430.58|428.18|0
1651141370000|2022-04-28 10:22:50|430.51|428.11|430.28|427.88|430.51|428.11|430.13|427.73|0
1651141380000|2022-04-28 10:23:00|430.43|428.03|430.43|428.03|430.58|428.18|430.43|428.03|0
1651141390000|2022-04-28 10:23:10|430.13|427.73|429.69|427.29|430.13|427.73|429.69|427.29|0
1651141400000|2022-04-28 10:23:20|429.76|427.36|430.13|427.73|430.13|427.73|429.76|427.36|0
1651141410000|2022-04-28 10:23:30|429.91|427.51|430.13|427.73|430.13|427.73|429.91|427.51|0
1651141420000|2022-04-28 10:23:40|429.83|427.43|430.13|427.73|430.13|427.73|429.83|427.43|0
1651141430000|2022-04-28 10:23:50|430.28|427.88|430.13|427.73|430.28|427.88|430.13|427.73|0
1651141440000|2022-04-28 10:24:00|430.28|427.88|430.21|427.81|430.28|427.88|430.13|427.73|0
1651141450000|2022-04-28 10:24:10|430.28|427.88|430.21|427.81|430.28|427.88|430.13|427.73|0
1651141460000|2022-04-28 10:24:20|430.28|427.88|430.21|427.81|430.36|427.96|430.21|427.81|0
1651141470000|2022-04-28 10:24:30|430.13|427.73|429.98|427.58|430.13|427.73|429.98|427.58|0
1651141480000|2022-04-28 10:24:40|430.13|427.73|430.28|427.88|430.28|427.88|430.13|427.73|0
1651141490000|2022-04-28 10:24:50|430.13|427.73|430.28|427.88|430.28|427.88|430.13|427.73|0
1651141500000|2022-04-28 10:25:00|430.43|428.03|430.58|428.18|430.58|428.18|430.43|428.03|0
1651141510000|2022-04-28 10:25:10|430.88|428.48|430.88|428.48|430.88|428.48|430.73|428.33|0
1651141520000|2022-04-28 10:25:20|430.96|428.56|431.03|428.63|431.03|428.63|430.96|428.56|0
1651141530000|2022-04-28 10:25:30|431.11|428.71|431.11|428.71|431.11|428.71|431.03|428.63|0
1651141540000|2022-04-28 10:25:40|431.18|428.78|431.18|428.78|431.18|428.78|431.03|428.63|0
1651141550000|2022-04-28 10:25:50|431.33|428.93|431.33|428.93|431.33|428.93|431.25|428.85|0
1651141560000|2022-04-28 10:26:00|431.48|429.08|431.33|428.93|431.63|429.23|431.33|428.93|0
1651141570000|2022-04-28 10:26:10|431.48|429.08|431.18|428.78|431.48|429.08|431.18|428.78|0
1651141580000|2022-04-28 10:26:20|431.03|428.63|431.25|428.85|431.33|428.93|431.03|428.63|0
1651141590000|2022-04-28 10:26:30|431.33|428.93|431.33|428.93|431.33|428.93|431.18|428.78|0
1651141600000|2022-04-28 10:26:40|430.88|428.48|430.81|428.41|430.88|428.48|430.81|428.41|0
1651141610000|2022-04-28 10:26:50|430.88|428.48|431.03|428.63|431.1|428.7|430.88|428.48|0
1651141620000|2022-04-28 10:27:00|430.96|428.56|431.03|428.63|431.03|428.63|430.81|428.41|0
1651141630000|2022-04-28 10:27:10|430.88|428.48|430.88|428.48|430.88|428.48|430.88|428.48|0
1651141640000|2022-04-28 10:27:20|430.96|428.56|430.73|428.33|430.96|428.56|430.73|428.33|0
1651141650000|2022-04-28 10:27:30|430.66|428.26|430.43|428.03|430.66|428.26|430.43|428.03|0
1651141660000|2022-04-28 10:27:40|430.58|428.18|431.03|428.63|431.03|428.63|430.58|428.18|0
1651141670000|2022-04-28 10:27:50|430.95|428.55|430.88|428.48|431.03|428.63|430.88|428.48|0
1651141680000|2022-04-28 10:28:00|431.03|428.63|431.33|428.93|431.33|428.93|431.03|428.63|0
1651141690000|2022-04-28 10:28:10|431.25|428.85|431.03|428.63|431.25|428.85|431.03|428.63|0
1651141700000|2022-04-28 10:28:20|431.1|428.7|431.1|428.7|431.1|428.7|431.1|428.7|0
1651141710000|2022-04-28 10:28:30|431.18|428.78|431.25|428.85|431.25|428.85|431.18|428.78|0
1651141720000|2022-04-28 10:28:40|431.47|429.07|431.33|428.93|431.47|429.07|431.33|428.93|0
1651141730000|2022-04-28 10:28:50|431.47|429.07|431.7|429.3|431.77|429.37|431.47|429.07|0
1651141740000|2022-04-28 10:29:00|431.77|429.37|431.92|429.52|431.92|429.52|431.77|429.37|0
1651141750000|2022-04-28 10:29:10|432.07|429.67|432.07|429.67|432.07|429.67|431.92|429.52|0
1651141760000|2022-04-28 10:29:20|431.92|429.52|431.62|429.22|431.92|429.52|431.62|429.22|0
1651141770000|2022-04-28 10:29:30|432.37|429.97|432.22|429.82|432.37|429.97|432.22|429.82|0
1651141780000|2022-04-28 10:29:40|432.07|429.67|431.62|429.22|432.22|429.82|431.62|429.22|0
1651141790000|2022-04-28 10:29:50|431.92|429.52|431.77|429.37|431.92|429.52|431.77|429.37|0
1651141800000|2022-04-28 10:30:00|431.62|429.22|432.22|429.82|432.22|429.82|431.62|429.22|0
1651141810000|2022-04-28 10:30:10|431.92|429.52|431.77|429.37|431.92|429.52|431.77|429.37|0
1651141820000|2022-04-28 10:30:20|431.92|429.52|431.32|428.92|431.92|429.52|431.32|428.92|0
1651141830000|2022-04-28 10:30:30|431.47|429.07|431.47|429.07|431.47|429.07|431.47|429.07|0
1651141840000|2022-04-28 10:30:40|431.62|429.22|431.32|428.92|431.62|429.22|431.03|428.63|0
1651141850000|2022-04-28 10:30:50|431.4|429|431.32|428.92|431.47|429.07|431.32|428.92|0
1651141860000|2022-04-28 10:31:00|430.95|428.55|431.03|428.63|431.03|428.63|430.95|428.55|0
1651141870000|2022-04-28 10:31:10|430.73|428.33|431.32|428.92|431.32|428.92|430.73|428.33|0
1651141880000|2022-04-28 10:31:20|431.47|429.07|431.77|429.37|431.77|429.37|431.32|428.92|0
1651141890000|2022-04-28 10:31:30|431.62|429.22|431.47|429.07|431.62|429.22|431.47|429.07|0
1651141900000|2022-04-28 10:31:40|431.77|429.37|431.62|429.22|431.85|429.45|431.62|429.22|0
1651141910000|2022-04-28 10:31:50|431.47|429.07|431.32|428.92|431.77|429.37|431.32|428.92|0
1651141920000|2022-04-28 10:32:00|431.47|429.07|431.55|429.15|431.77|429.37|431.47|429.07|0
1651141930000|2022-04-28 10:32:10|431.32|428.92|431.32|428.92|431.32|428.92|431.32|428.92|0
1651141940000|2022-04-28 10:32:20|431.17|428.77|431.02|428.62|431.17|428.77|431.02|428.62|0
1651141950000|2022-04-28 10:32:30|431.17|428.77|430.88|428.48|431.17|428.77|430.88|428.48|0
1651141960000|2022-04-28 10:32:40|430.73|428.33|430.73|428.33|430.73|428.33|430.73|428.33|0
1651141970000|2022-04-28 10:32:50|430.58|428.18|430.8|428.4|430.8|428.4|430.58|428.18|0
1651141980000|2022-04-28 10:33:00|431.02|428.62|430.88|428.48|431.02|428.62|430.8|428.4|0
1651141990000|2022-04-28 10:33:10|430.58|428.18|430.58|428.18|430.73|428.33|430.58|428.18|0
1651142000000|2022-04-28 10:33:20|430.13|427.73|430.13|427.73|430.13|427.73|430.13|427.73|0
1651142010000|2022-04-28 10:33:30|430.28|427.88|430.58|428.18|430.58|428.18|430.28|427.88|0
1651142020000|2022-04-28 10:33:40|430.65|428.25|430.65|428.25|430.8|428.4|430.65|428.25|0
1651142030000|2022-04-28 10:33:50|430.73|428.33|430.87|428.47|430.87|428.47|430.73|428.33|0
1651142040000|2022-04-28 10:34:00|431.02|428.62|431.02|428.62|431.1|428.7|431.02|428.62|0
1651142050000|2022-04-28 10:34:10|430.73|428.33|430.65|428.25|430.73|428.33|430.65|428.25|0
1651142060000|2022-04-28 10:34:20|430.73|428.33|430.8|428.4|430.87|428.47|430.73|428.33|0
1651142070000|2022-04-28 10:34:30|430.58|428.18|430.87|428.47|430.87|428.47|430.58|428.18|0
1651142080000|2022-04-28 10:34:40|430.95|428.55|430.72|428.32|430.95|428.55|430.72|428.32|0
1651142090000|2022-04-28 10:34:50|430.65|428.25|430.58|428.18|430.72|428.32|430.58|428.18|0
1651142100000|2022-04-28 10:35:00|430.43|428.03|430.43|428.03|430.43|428.03|430.43|428.03|0
1651142110000|2022-04-28 10:35:10|430.72|428.32|430.87|428.47|431.02|428.62|430.72|428.32|0
1651142120000|2022-04-28 10:35:20|430.72|428.32|430.87|428.47|430.87|428.47|430.72|428.32|0
1651142130000|2022-04-28 10:35:30|430.72|428.32|430.8|428.4|430.87|428.47|430.72|428.32|0
1651142140000|2022-04-28 10:35:40|430.72|428.32|430.87|428.47|430.87|428.47|430.72|428.32|0
1651142150000|2022-04-28 10:35:50|430.95|428.55|431.02|428.62|431.02|428.62|430.95|428.55|0
1651142160000|2022-04-28 10:36:00|431.17|428.77|431.32|428.92|431.32|428.92|431.02|428.62|0
1651142170000|2022-04-28 10:36:10|431.47|429.07|431.47|429.07|431.47|429.07|431.47|429.07|0
1651142180000|2022-04-28 10:36:20|431.62|429.22|431.32|428.92|431.62|429.22|431.32|428.92|0
1651142190000|2022-04-28 10:36:30|431.1|428.7|430.87|428.47|431.1|428.7|430.87|428.47|0
1651142200000|2022-04-28 10:36:40|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1651142210000|2022-04-28 10:36:50|430.95|428.55|431.25|428.85|431.25|428.85|430.95|428.55|0
1651142220000|2022-04-28 10:37:00|431.4|429|431.77|429.37|431.77|429.37|431.17|428.77|0
1651142230000|2022-04-28 10:37:10|431.62|429.22|431.77|429.37|431.77|429.37|431.62|429.22|0
1651142240000|2022-04-28 10:37:20|431.92|429.52|431.7|429.3|431.92|429.52|431.7|429.3|0
1651142250000|2022-04-28 10:37:30|431.62|429.22|431.4|429|431.62|429.22|431.4|429|0
1651142260000|2022-04-28 10:37:40|431.47|429.07|431.32|428.92|431.47|429.07|431.32|428.92|0
1651142270000|2022-04-28 10:37:50|431.02|428.62|431.25|428.85|431.25|428.85|431.02|428.62|0
1651142280000|2022-04-28 10:38:00|431.47|429.07|431.4|429|431.47|429.07|431.4|429|0
1651142290000|2022-04-28 10:38:10|431.32|428.92|431.17|428.77|431.32|428.92|431.17|428.77|0
1651142300000|2022-04-28 10:38:20|431.02|428.62|430.87|428.47|431.02|428.62|430.87|428.47|0
1651142310000|2022-04-28 10:38:30|430.95|428.55|430.95|428.55|430.95|428.55|430.87|428.47|0
1651142320000|2022-04-28 10:38:40|430.87|428.47|430.72|428.32|430.87|428.47|430.72|428.32|0
1651142330000|2022-04-28 10:38:50|430.87|428.47|430.8|428.4|430.87|428.47|430.8|428.4|0
1651142340000|2022-04-28 10:39:00|430.72|428.32|430.57|428.17|430.72|428.32|430.5|428.1|0
1651142350000|2022-04-28 10:39:10|430.42|428.02|430.42|428.02|430.42|428.02|430.42|428.02|0
1651142360000|2022-04-28 10:39:20|430.28|427.88|430.28|427.88|430.28|427.88|430.2|427.8|0
1651142370000|2022-04-28 10:39:30|430.2|427.8|429.83|427.43|430.2|427.8|429.83|427.43|0
1651142380000|2022-04-28 10:39:40|430.42|428.02|430.42|428.02|430.42|428.02|430.35|427.95|0
1651142390000|2022-04-28 10:39:50|430.28|427.88|430.72|428.32|430.72|428.32|430.28|427.88|0
1651142400000|2022-04-28 10:40:00|430.87|428.47|430.95|428.55|430.95|428.55|430.87|428.47|0
1651142410000|2022-04-28 10:40:10|431.1|428.7|430.87|428.47|431.17|428.77|430.87|428.47|0
1651142420000|2022-04-28 10:40:20|431.02|428.62|430.87|428.47|431.02|428.62|430.87|428.47|0
1651142430000|2022-04-28 10:40:30|431.02|428.62|431.02|428.62|431.02|428.62|431.02|428.62|0
1651142440000|2022-04-28 10:40:40|431.4|429|431.47|429.07|431.62|429.22|431.4|429|0
1651142450000|2022-04-28 10:40:50|431.32|428.92|431.1|428.7|431.32|428.92|431.1|428.7|0
1651142460000|2022-04-28 10:41:00|431.02|428.62|430.87|428.47|431.02|428.62|430.87|428.47|0
1651142470000|2022-04-28 10:41:10|431.02|428.62|431.02|428.62|431.02|428.62|430.87|428.47|0
1651142480000|2022-04-28 10:41:20|430.87|428.47|430.65|428.25|430.87|428.47|430.57|428.17|0
1651142490000|2022-04-28 10:41:30|430.57|428.17|430.27|427.87|430.57|428.17|430.27|427.87|0
1651142500000|2022-04-28 10:41:40|430.2|427.8|429.98|427.58|430.2|427.8|429.98|427.58|0
1651142510000|2022-04-28 10:41:50|429.68|427.28|429.9|427.5|429.98|427.58|429.68|427.28|0
1651142520000|2022-04-28 10:42:00|430.13|427.73|430.42|428.02|430.42|428.02|430.13|427.73|0
1651142530000|2022-04-28 10:42:10|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1651142540000|2022-04-28 10:42:20|430.2|427.8|429.98|427.58|430.2|427.8|429.83|427.43|0
1651142550000|2022-04-28 10:42:30|429.75|427.35|429.83|427.43|429.83|427.43|429.68|427.28|0
1651142560000|2022-04-28 10:42:40|429.98|427.58|430.35|427.95|430.42|428.02|429.98|427.58|0
1651142570000|2022-04-28 10:42:50|430.27|427.87|430.12|427.72|430.27|427.87|429.98|427.58|0
1651142580000|2022-04-28 10:43:00|430.05|427.65|430.12|427.72|430.12|427.72|430.05|427.65|0
1651142590000|2022-04-28 10:43:10|430.27|427.87|430.12|427.72|430.27|427.87|430.12|427.72|0
1651142600000|2022-04-28 10:43:20|430.05|427.65|430.2|427.8|430.27|427.87|430.05|427.65|0
1651142610000|2022-04-28 10:43:30|430.12|427.72|430.12|427.72|430.12|427.72|429.98|427.58|0
1651142630000|2022-04-28 10:43:50|430.27|427.87|430.27|427.87|430.35|427.95|430.27|427.87|0
1651142640000|2022-04-28 10:44:00|430.12|427.72|429.97|427.57|430.12|427.72|429.83|427.43|0
1651142650000|2022-04-28 10:44:10|430.12|427.72|430.12|427.72|430.12|427.72|430.12|427.72|0
1651142660000|2022-04-28 10:44:20|430.27|427.87|430.27|427.87|430.27|427.87|430.27|427.87|0
1651142670000|2022-04-28 10:44:30|430.12|427.72|430.35|427.95|430.35|427.95|430.12|427.72|0
1651142680000|2022-04-28 10:44:40|430.42|428.02|430.27|427.87|430.42|428.02|430.27|427.87|0
1651142690000|2022-04-28 10:44:50|430.35|427.95|430.65|428.25|430.65|428.25|430.35|427.95|0
1651142700000|2022-04-28 10:45:00|430.8|428.4|430.72|428.32|430.8|428.4|430.72|428.32|0
1651142710000|2022-04-28 10:45:10|430.87|428.47|430.87|428.47|430.87|428.47|430.72|428.32|0
1651142720000|2022-04-28 10:45:20|431.02|428.62|431.17|428.77|431.17|428.77|431.02|428.62|0
1651142730000|2022-04-28 10:45:30|431.32|428.92|431.47|429.07|431.47|429.07|431.32|428.92|0
1651142740000|2022-04-28 10:45:40|431.77|429.37|431.77|429.37|431.99|429.59|431.77|429.37|0
1651142750000|2022-04-28 10:45:50|431.62|429.22|431.69|429.29|431.69|429.29|431.47|429.07|0
1651142760000|2022-04-28 10:46:00|431.92|429.52|431.62|429.22|431.92|429.52|431.62|429.22|0
1651142770000|2022-04-28 10:46:10|431.77|429.37|431.77|429.37|431.77|429.37|431.77|429.37|0
1651142780000|2022-04-28 10:46:20|431.92|429.52|431.92|429.52|432.07|429.67|431.92|429.52|0
1651142800000|2022-04-28 10:46:40|432.22|429.82|432.36|429.96|432.36|429.96|432.07|429.67|0
1651142820000|2022-04-28 10:47:00|432.44|430.04|432.66|430.26|432.66|430.26|432.44|430.04|0
1651142830000|2022-04-28 10:47:10|432.51|430.11|432.21|429.81|432.51|430.11|432.21|429.81|0
1651142840000|2022-04-28 10:47:20|432.07|429.67|432.07|429.67|432.07|429.67|432.07|429.67|0
1651142850000|2022-04-28 10:47:30|432.06|429.66|432.06|429.66|432.06|429.66|432.06|429.66|0
1651142860000|2022-04-28 10:47:40|431.92|429.52|432.21|429.81|432.21|429.81|431.92|429.52|0
1651142880000|2022-04-28 10:48:00|432.36|429.96|432.51|430.11|432.51|430.11|432.21|429.81|0
1651142890000|2022-04-28 10:48:10|432.81|430.41|432.81|430.41|432.81|430.41|432.81|430.41|0
1651142900000|2022-04-28 10:48:20|432.96|430.56|432.81|430.41|433.26|430.86|432.81|430.41|0
1651142910000|2022-04-28 10:48:30|432.96|430.56|433.11|430.71|433.11|430.71|432.96|430.56|0
1651142920000|2022-04-28 10:48:40|433.26|430.86|433.11|430.71|433.41|431.01|433.11|430.71|0
1651142930000|2022-04-28 10:48:50|432.96|430.56|432.81|430.41|433.11|430.71|432.81|430.41|0
1651142940000|2022-04-28 10:49:00|432.96|430.56|433.11|430.71|433.11|430.71|432.96|430.56|0
1651142950000|2022-04-28 10:49:10|433.04|430.64|433.11|430.71|433.11|430.71|432.96|430.56|0
1651142960000|2022-04-28 10:49:20|433.04|430.64|433.41|431.01|433.41|431.01|433.04|430.64|0
1651142970000|2022-04-28 10:49:30|433.71|431.31|433.41|431.01|433.71|431.31|433.41|431.01|0
1651142980000|2022-04-28 10:49:40|433.26|430.86|433.26|430.86|433.26|430.86|433.11|430.71|0
1651142990000|2022-04-28 10:49:50|433.41|431.01|433.34|430.94|433.41|431.01|433.26|430.86|0
1651143000000|2022-04-28 10:50:00|433.41|431.01|432.66|430.26|433.41|431.01|432.66|430.26|0
1651143010000|2022-04-28 10:50:10|432.96|430.56|432.81|430.41|432.96|430.56|432.81|430.41|0
1651143020000|2022-04-28 10:50:20|432.89|430.49|433.11|430.71|433.11|430.71|432.89|430.49|0
1651143030000|2022-04-28 10:50:30|433.26|430.86|433.41|431.01|433.41|431.01|433.26|430.86|0
1651143040000|2022-04-28 10:50:40|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1651143050000|2022-04-28 10:50:50|433.41|431.01|433.41|431.01|433.41|431.01|433.41|431.01|0
1651143060000|2022-04-28 10:51:00|433.56|431.16|432.96|430.56|433.56|431.16|432.96|430.56|0
1651143070000|2022-04-28 10:51:10|433.11|430.71|432.96|430.56|433.11|430.71|432.96|430.56|0
1651143080000|2022-04-28 10:51:20|432.81|430.41|432.81|430.41|432.81|430.41|432.66|430.26|0
1651143090000|2022-04-28 10:51:30|432.96|430.56|432.96|430.56|432.96|430.56|432.81|430.41|0
1651143110000|2022-04-28 10:51:50|433.11|430.71|432.96|430.56|433.11|430.71|432.96|430.56|0
1651143120000|2022-04-28 10:52:00|432.81|430.41|433.56|431.16|433.56|431.16|432.81|430.41|0
1651143130000|2022-04-28 10:52:10|433.41|431.01|433.41|431.01|433.41|431.01|433.41|431.01|0
1651143140000|2022-04-28 10:52:20|433.56|431.16|433.71|431.31|433.71|431.31|433.56|431.16|0
1651143150000|2022-04-28 10:52:30|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1651143160000|2022-04-28 10:52:40|433.41|431.01|433.56|431.16|433.56|431.16|433.41|431.01|0
1651143170000|2022-04-28 10:52:50|433.41|431.01|433.41|431.01|433.41|431.01|433.26|430.86|0
1651143180000|2022-04-28 10:53:00|433.11|430.71|432.81|430.41|433.11|430.71|432.81|430.41|0
1651143190000|2022-04-28 10:53:10|433.11|430.71|433.19|430.79|433.26|430.86|433.11|430.71|0
1651143200000|2022-04-28 10:53:20|433.11|430.71|433.41|431.01|433.41|431.01|433.11|430.71|0
1651143210000|2022-04-28 10:53:30|433.56|431.16|433.71|431.31|433.71|431.31|433.56|431.16|0
1651143220000|2022-04-28 10:53:40|433.56|431.16|433.56|431.16|433.64|431.24|433.56|431.16|0
1651143240000|2022-04-28 10:54:00|433.71|431.31|433.56|431.16|433.71|431.31|433.41|431.01|0
1651143250000|2022-04-28 10:54:10|433.41|431.01|433.41|431.01|433.41|431.01|433.41|431.01|0
1651143270000|2022-04-28 10:54:30|433.56|431.16|433.56|431.16|433.56|431.16|433.56|431.16|0
1651143290000|2022-04-28 10:54:50|433.41|431.01|433.41|431.01|433.41|431.01|433.41|431.01|0
1651143300000|2022-04-28 10:55:00|433.56|431.16|433.56|431.16|433.56|431.16|433.41|431.01|0
1651143310000|2022-04-28 10:55:10|433.71|431.31|433.71|431.31|433.71|431.31|433.71|431.31|0
1651143320000|2022-04-28 10:55:20|433.56|431.16|433.56|431.16|433.71|431.31|433.56|431.16|0
1651143330000|2022-04-28 10:55:30|433.71|431.31|433.71|431.31|433.71|431.31|433.56|431.16|0
1651143340000|2022-04-28 10:55:40|433.86|431.46|433.71|431.31|433.86|431.46|433.71|431.31|0
1651143350000|2022-04-28 10:55:50|433.56|431.16|433.56|431.16|433.71|431.31|433.56|431.16|0
1651143360000|2022-04-28 10:56:00|433.41|431.01|432.66|430.26|433.41|431.01|432.66|430.26|0
1651143370000|2022-04-28 10:56:10|432.59|430.19|432.66|430.26|432.66|430.26|432.51|430.11|0
1651143380000|2022-04-28 10:56:20|432.36|429.96|432.66|430.26|432.66|430.26|432.36|429.96|0
1651143390000|2022-04-28 10:56:30|433.26|430.86|433.26|430.86|433.26|430.86|433.26|430.86|0
1651143400000|2022-04-28 10:56:40|433.04|430.64|433.26|430.86|433.26|430.86|433.04|430.64|0
1651143410000|2022-04-28 10:56:50|433.11|430.71|433.11|430.71|433.11|430.71|432.96|430.56|0
1651143420000|2022-04-28 10:57:00|432.96|430.56|433.11|430.71|433.11|430.71|432.96|430.56|0
1651143430000|2022-04-28 10:57:10|433.19|430.79|433.26|430.86|433.26|430.86|433.19|430.79|0
1651143440000|2022-04-28 10:57:20|433.41|431.01|433.11|430.71|433.41|431.01|433.11|430.71|0
1651143450000|2022-04-28 10:57:30|432.96|430.56|433.11|430.71|433.11|430.71|432.96|430.56|0
1651143460000|2022-04-28 10:57:40|433.26|430.86|433.26|430.86|433.26|430.86|433.26|430.86|0
1651143470000|2022-04-28 10:57:50|433.11|430.71|433.11|430.71|433.11|430.71|433.11|430.71|0
1651143480000|2022-04-28 10:58:00|432.96|430.56|432.96|430.56|432.96|430.56|432.96|430.56|0
1651143500000|2022-04-28 10:58:20|432.81|430.41|432.51|430.11|432.81|430.41|432.51|430.11|0
1651143510000|2022-04-28 10:58:30|432.36|429.96|432.36|429.96|432.44|430.04|432.36|429.96|0
1651143520000|2022-04-28 10:58:40|432.44|430.04|432.51|430.11|432.51|430.11|432.44|430.04|0
1651143530000|2022-04-28 10:58:50|432.36|429.96|432.36|429.96|432.36|429.96|432.36|429.96|0
1651143570000|2022-04-28 10:59:30|432.29|429.89|431.91|429.51|432.29|429.89|431.91|429.51|0
1651143580000|2022-04-28 10:59:40|431.31|428.91|431.31|428.91|431.31|428.91|431.31|428.91|0
1651143590000|2022-04-28 10:59:50|431.46|429.06|431.46|429.06|431.46|429.06|431.31|428.91|0
1651143600000|2022-04-28 11:00:00|431.61|429.21|431.16|428.76|431.61|429.21|431.01|428.61|0
1651143610000|2022-04-28 11:00:10|431.01|428.61|431.16|428.76|431.16|428.76|431.01|428.61|0
1651143620000|2022-04-28 11:00:20|431.31|428.91|430.86|428.46|431.31|428.91|430.86|428.46|0
1651143630000|2022-04-28 11:00:30|430.71|428.31|430.86|428.46|431.01|428.61|430.71|428.31|0
1651143640000|2022-04-28 11:00:40|430.71|428.31|430.64|428.24|430.71|428.31|430.64|428.24|0
1651143650000|2022-04-28 11:00:50|430.56|428.16|430.56|428.16|430.71|428.31|430.42|428.02|0
1651143660000|2022-04-28 11:01:00|430.42|428.02|430.42|428.02|430.42|428.02|430.42|428.02|0
1651143670000|2022-04-28 11:01:10|430.27|427.87|429.97|427.57|430.27|427.87|429.97|427.57|0
1651143680000|2022-04-28 11:01:20|429.67|427.27|429.67|427.27|429.67|427.27|429.67|427.27|0
1651143690000|2022-04-28 11:01:30|429.82|427.42|429.97|427.57|429.97|427.57|429.67|427.27|0
1651143700000|2022-04-28 11:01:40|430.12|427.72|430.05|427.65|430.12|427.72|430.05|427.65|0
1651143710000|2022-04-28 11:01:50|429.97|427.57|429.97|427.57|429.97|427.57|429.82|427.42|0
1651143720000|2022-04-28 11:02:00|429.82|427.42|429.52|427.12|429.82|427.42|429.52|427.12|0
1651143730000|2022-04-28 11:02:10|429.6|427.2|429.67|427.27|429.67|427.27|429.52|427.12|0
1651143740000|2022-04-28 11:02:20|429.6|427.2|429.45|427.05|429.6|427.2|429.45|427.05|0
1651143750000|2022-04-28 11:02:30|429.52|427.12|429.75|427.35|429.75|427.35|429.45|427.05|0
1651143760000|2022-04-28 11:02:40|429.82|427.42|429.67|427.27|429.82|427.42|429.67|427.27|0
1651143770000|2022-04-28 11:02:50|429.52|427.12|428.63|426.23|429.52|427.12|428.48|426.08|0
1651143780000|2022-04-28 11:03:00|428.77|426.37|428.63|426.23|428.77|426.37|428.48|426.08|0
1651143790000|2022-04-28 11:03:10|428.77|426.37|428.92|426.52|429.07|426.67|428.77|426.37|0
1651143800000|2022-04-28 11:03:20|428.77|426.37|428.63|426.23|429.07|426.67|428.63|426.23|0
1651143810000|2022-04-28 11:03:30|428.92|426.52|428.85|426.45|429|426.6|428.85|426.45|0
1651143820000|2022-04-28 11:03:40|428.92|426.52|428.48|426.08|428.92|426.52|428.48|426.08|0
1651143830000|2022-04-28 11:03:50|428.26|425.86|428.18|425.78|428.26|425.86|428.03|425.63|0
1651143840000|2022-04-28 11:04:00|428.33|425.93|428.48|426.08|428.48|426.08|428.33|425.93|0
1651143850000|2022-04-28 11:04:10|428.33|425.93|428.48|426.08|428.48|426.08|428.33|425.93|0
1651143860000|2022-04-28 11:04:20|428.41|426.01|428.03|425.63|428.41|426.01|428.03|425.63|0
1651143870000|2022-04-28 11:04:30|428.18|425.78|427.73|425.33|428.18|425.78|427.73|425.33|0
1651143880000|2022-04-28 11:04:40|427.58|425.18|427.88|425.48|427.88|425.48|427.58|425.18|0
1651143890000|2022-04-28 11:04:50|428.03|425.63|428.03|425.63|428.03|425.63|428.03|425.63|0
1651143900000|2022-04-28 11:05:00|427.96|425.56|427.73|425.33|427.96|425.56|427.58|425.18|0
1651143910000|2022-04-28 11:05:10|427.88|425.48|427.88|425.48|427.88|425.48|427.88|425.48|0
1651143920000|2022-04-28 11:05:20|427.81|425.41|427.88|425.48|427.88|425.48|427.73|425.33|0
1651143930000|2022-04-28 11:05:30|428.03|425.63|427.88|425.48|428.03|425.63|427.73|425.33|0
1651143940000|2022-04-28 11:05:40|427.58|425.18|427.88|425.48|427.88|425.48|427.58|425.18|0
1651143950000|2022-04-28 11:05:50|427.73|425.33|427.73|425.33|427.73|425.33|427.73|425.33|0
1651143960000|2022-04-28 11:06:00|427.44|425.04|427.29|424.89|427.44|425.04|427.29|424.89|0
1651143970000|2022-04-28 11:06:10|427.44|425.04|427.58|425.18|427.58|425.18|427.44|425.04|0
1651143980000|2022-04-28 11:06:20|427.44|425.04|427.43|425.03|427.58|425.18|427.43|425.03|0
1651143990000|2022-04-28 11:06:30|427.58|425.18|427.58|425.18|427.58|425.18|427.43|425.03|0
1651144000000|2022-04-28 11:06:40|427.43|425.03|427.29|424.89|427.43|425.03|427.29|424.89|0
1651144010000|2022-04-28 11:06:50|427.36|424.96|427.29|424.89|427.36|424.96|427.29|424.89|0
1651144020000|2022-04-28 11:07:00|427.14|424.74|427.29|424.89|427.29|424.89|427.14|424.74|0
1651144030000|2022-04-28 11:07:10|426.99|424.59|426.4|424|426.99|424.59|426.4|424|0
1651144040000|2022-04-28 11:07:20|426.69|424.29|426.69|424.29|426.84|424.44|426.69|424.29|0
1651144050000|2022-04-28 11:07:30|426.54|424.14|426.4|424|426.54|424.14|426.4|424|0
1651144060000|2022-04-28 11:07:40|426.54|424.14|426.54|424.14|426.54|424.14|426.4|424|0
1651144070000|2022-04-28 11:07:50|426.4|424|426.4|424|426.4|424|426.32|423.92|0
1651144080000|2022-04-28 11:08:00|426.54|424.14|426.4|424|426.54|424.14|426.4|424|0
1651144090000|2022-04-28 11:08:10|426.47|424.07|426.25|423.85|426.47|424.07|426.25|423.85|0
1651144100000|2022-04-28 11:08:20|426.1|423.7|425.95|423.55|426.1|423.7|425.95|423.55|0
1651144110000|2022-04-28 11:08:30|426.1|423.7|426.03|423.63|426.1|423.7|426.03|423.63|0
1651144120000|2022-04-28 11:08:40|425.95|423.55|425.8|423.4|425.95|423.55|425.65|423.25|0
1651144130000|2022-04-28 11:08:50|425.36|422.96|425.36|422.96|425.36|422.96|425.36|422.96|0
1651144140000|2022-04-28 11:09:00|425.21|422.81|425.06|422.66|425.36|422.96|425.06|422.66|0
1651144150000|2022-04-28 11:09:10|425.21|422.81|425.65|423.25|425.65|423.25|425.21|422.81|0
1651144160000|2022-04-28 11:09:20|425.8|423.4|425.65|423.25|425.8|423.4|425.65|423.25|0
1651144170000|2022-04-28 11:09:30|425.51|423.11|425.21|422.81|425.65|423.25|425.21|422.81|0
1651144180000|2022-04-28 11:09:40|425.06|422.66|425.21|422.81|425.21|422.81|425.06|422.66|0
1651144190000|2022-04-28 11:09:50|425.36|422.96|425.5|423.1|425.5|423.1|425.36|422.96|0
1651144200000|2022-04-28 11:10:00|425.21|422.81|425.21|422.81|425.21|422.81|425.21|422.81|0
1651144210000|2022-04-28 11:10:10|425.36|422.96|425.21|422.81|425.5|423.1|425.21|422.81|0
1651144220000|2022-04-28 11:10:20|425.36|422.96|425.06|422.66|425.36|422.96|425.06|422.66|0
1651144230000|2022-04-28 11:10:30|425.21|422.81|425.21|422.81|425.21|422.81|425.06|422.66|0
1651144240000|2022-04-28 11:10:40|425.29|422.89|425.5|423.1|425.5|423.1|425.29|422.89|0
1651144260000|2022-04-28 11:11:00|425.65|423.25|425.65|423.25|425.65|423.25|425.65|423.25|0
1651144270000|2022-04-28 11:11:10|425.8|423.4|425.8|423.4|425.8|423.4|425.8|423.4|0
1651144280000|2022-04-28 11:11:20|425.95|423.55|425.95|423.55|425.95|423.55|425.95|423.55|0
1651144290000|2022-04-28 11:11:30|426.1|423.7|425.8|423.4|426.25|423.85|425.8|423.4|0
1651144300000|2022-04-28 11:11:40|425.88|423.48|425.88|423.48|425.88|423.48|425.8|423.4|0
1651144310000|2022-04-28 11:11:50|425.8|423.4|425.65|423.25|425.8|423.4|425.65|423.25|0
1651144320000|2022-04-28 11:12:00|425.5|423.1|425.5|423.1|425.65|423.25|425.5|423.1|0
1651144330000|2022-04-28 11:12:10|425.65|423.25|425.65|423.25|425.65|423.25|425.5|423.1|0
1651144340000|2022-04-28 11:12:20|425.8|423.4|425.95|423.55|425.95|423.55|425.8|423.4|0
1651144360000|2022-04-28 11:12:40|426.1|423.7|426.1|423.7|426.17|423.77|426.1|423.7|0
1651144370000|2022-04-28 11:12:50|426.17|423.77|426.17|423.77|426.24|423.84|426.17|423.77|0
1651144380000|2022-04-28 11:13:00|426.24|423.84|426.24|423.84|426.24|423.84|426.1|423.7|0
1651144390000|2022-04-28 11:13:10|426.17|423.77|426.24|423.84|426.24|423.84|426.17|423.77|0
1651144400000|2022-04-28 11:13:20|426.32|423.92|426.39|423.99|426.39|423.99|426.24|423.84|0
1651144410000|2022-04-28 11:13:30|426.24|423.84|426.24|423.84|426.24|423.84|426.24|423.84|0
1651144430000|2022-04-28 11:13:50|426.32|423.92|426.1|423.7|426.32|423.92|426.1|423.7|0
1651144440000|2022-04-28 11:14:00|426.24|423.84|426.24|423.84|426.24|423.84|426.17|423.77|0
1651144450000|2022-04-28 11:14:10|426.32|423.92|426.32|423.92|426.32|423.92|426.32|423.92|0
1651144460000|2022-04-28 11:14:20|426.47|424.07|426.54|424.14|426.69|424.29|426.39|423.99|0
1651144470000|2022-04-28 11:14:30|426.69|424.29|426.77|424.37|426.77|424.37|426.69|424.29|0
1651144480000|2022-04-28 11:14:40|426.69|424.29|426.39|423.99|426.69|424.29|426.39|423.99|0
1651144490000|2022-04-28 11:14:50|426.24|423.84|426.39|423.99|426.39|423.99|426.24|423.84|0
1651144500000|2022-04-28 11:15:00|426.54|424.14|426.54|424.14|426.54|424.14|426.24|423.84|0
1651144510000|2022-04-28 11:15:10|426.47|424.07|426.39|423.99|426.47|424.07|426.39|423.99|0
1651144520000|2022-04-28 11:15:20|426.47|424.07|426.54|424.14|426.54|424.14|426.39|423.99|0
1651144530000|2022-04-28 11:15:30|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1651144540000|2022-04-28 11:15:40|426.84|424.44|426.84|424.44|426.84|424.44|426.84|424.44|0
1651144550000|2022-04-28 11:15:50|426.91|424.51|427.13|424.73|427.13|424.73|426.91|424.51|0
1651144560000|2022-04-28 11:16:00|426.99|424.59|426.84|424.44|426.99|424.59|426.84|424.44|0
1651144570000|2022-04-28 11:16:10|426.77|424.37|426.69|424.29|426.84|424.44|426.69|424.29|0
1651144580000|2022-04-28 11:16:20|426.77|424.37|426.69|424.29|426.77|424.37|426.69|424.29|0
1651144590000|2022-04-28 11:16:30|426.84|424.44|426.91|424.51|426.99|424.59|426.84|424.44|0
1651144600000|2022-04-28 11:16:40|426.99|424.59|427.28|424.88|427.28|424.88|426.99|424.59|0
1651144620000|2022-04-28 11:17:00|427.21|424.81|427.13|424.73|427.21|424.81|427.13|424.73|0
1651144630000|2022-04-28 11:17:10|426.98|424.58|426.98|424.58|426.98|424.58|426.98|424.58|0
1651144640000|2022-04-28 11:17:20|426.84|424.44|426.98|424.58|426.98|424.58|426.84|424.44|0
1651144650000|2022-04-28 11:17:30|427.13|424.73|426.98|424.58|427.13|424.73|426.98|424.58|0
1651144660000|2022-04-28 11:17:40|426.84|424.44|426.84|424.44|426.84|424.44|426.84|424.44|0
1651144670000|2022-04-28 11:17:50|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1651144680000|2022-04-28 11:18:00|426.39|423.99|426.54|424.14|426.54|424.14|426.24|423.84|0
1651144690000|2022-04-28 11:18:10|426.39|423.99|426.69|424.29|426.69|424.29|426.39|423.99|0
1651144700000|2022-04-28 11:18:20|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1651144710000|2022-04-28 11:18:30|426.39|423.99|426.84|424.44|426.84|424.44|426.39|423.99|0
1651144720000|2022-04-28 11:18:40|426.69|424.29|426.54|424.14|426.69|424.29|426.54|424.14|0
1651144730000|2022-04-28 11:18:50|426.39|423.99|426.54|424.14|426.54|424.14|426.39|423.99|0
1651144740000|2022-04-28 11:19:00|426.39|423.99|426.24|423.84|426.39|423.99|426.24|423.84|0
1651144760000|2022-04-28 11:19:20|426.39|423.99|426.54|424.14|426.54|424.14|426.39|423.99|0
1651144770000|2022-04-28 11:19:30|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1651144780000|2022-04-28 11:19:40|426.24|423.84|426.39|423.99|426.39|423.99|426.24|423.84|0
1651144790000|2022-04-28 11:19:50|426.54|424.14|426.69|424.29|426.69|424.29|426.54|424.14|0
1651144800000|2022-04-28 11:20:00|426.54|424.14|426.47|424.07|426.54|424.14|426.39|423.99|0
1651144810000|2022-04-28 11:20:10|426.39|423.99|426.39|423.99|426.39|423.99|426.24|423.84|0
1651144820000|2022-04-28 11:20:20|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1651144850000|2022-04-28 11:20:50|426.62|424.22|426.62|424.22|426.62|424.22|426.62|424.22|0
1651144860000|2022-04-28 11:21:00|426.69|424.29|426.83|424.43|426.83|424.43|426.69|424.29|0
1651144870000|2022-04-28 11:21:10|426.76|424.36|426.62|424.22|426.76|424.36|426.62|424.22|0
1651144880000|2022-04-28 11:21:20|426.69|424.29|426.83|424.43|426.83|424.43|426.69|424.29|0
1651144890000|2022-04-28 11:21:30|426.69|424.29|426.54|424.14|426.69|424.29|426.54|424.14|0
1651144900000|2022-04-28 11:21:40|426.69|424.29|426.69|424.29|426.69|424.29|426.69|424.29|0
1651144910000|2022-04-28 11:21:50|426.98|424.58|426.98|424.58|426.98|424.58|426.98|424.58|0
1651144920000|2022-04-28 11:22:00|426.83|424.43|426.98|424.58|426.98|424.58|426.83|424.43|0
1651144930000|2022-04-28 11:22:10|427.13|424.73|427.13|424.73|427.13|424.73|427.06|424.66|0
1651144940000|2022-04-28 11:22:20|426.83|424.43|426.69|424.29|426.83|424.43|426.69|424.29|0
1651144950000|2022-04-28 11:22:30|426.54|424.14|426.47|424.07|426.54|424.14|426.47|424.07|0
1651144960000|2022-04-28 11:22:40|426.39|423.99|426.39|423.99|426.39|423.99|426.32|423.92|0
1651144970000|2022-04-28 11:22:50|426.54|424.14|426.39|423.99|426.54|424.14|426.39|423.99|0
1651144980000|2022-04-28 11:23:00|426.47|424.07|426.54|424.14|426.54|424.14|426.47|424.07|0
1651144990000|2022-04-28 11:23:10|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1651145000000|2022-04-28 11:23:20|426.54|424.14|426.54|424.14|426.54|424.14|426.54|424.14|0
1651145020000|2022-04-28 11:23:40|426.39|423.99|426.32|423.92|426.39|423.99|426.32|423.92|0
1651145030000|2022-04-28 11:23:50|426.39|423.99|426.39|423.99|426.39|423.99|426.39|423.99|0
1651145040000|2022-04-28 11:24:00|426.69|424.29|426.83|424.43|426.83|424.43|426.69|424.29|0
1651145050000|2022-04-28 11:24:10|427.13|424.73|426.98|424.58|427.28|424.88|426.98|424.58|0
1651145060000|2022-04-28 11:24:20|426.83|424.43|427.06|424.66|427.06|424.66|426.83|424.43|0
1651145070000|2022-04-28 11:24:30|426.91|424.51|426.91|424.51|426.98|424.58|426.91|424.51|0
1651145080000|2022-04-28 11:24:40|427.13|424.73|427.13|424.73|427.13|424.73|427.13|424.73|0
1651145090000|2022-04-28 11:24:50|426.98|424.58|426.83|424.43|426.98|424.58|426.83|424.43|0
1651145100000|2022-04-28 11:25:00|426.91|424.51|427.28|424.88|427.28|424.88|426.91|424.51|0
1651145110000|2022-04-28 11:25:10|427.13|424.73|427.13|424.73|427.21|424.81|427.13|424.73|0
1651145120000|2022-04-28 11:25:20|426.98|424.58|426.91|424.51|426.98|424.58|426.91|424.51|0
1651145130000|2022-04-28 11:25:30|426.98|424.58|426.91|424.51|426.98|424.58|426.83|424.43|0
1651145140000|2022-04-28 11:25:40|427.13|424.73|427.43|425.03|427.43|425.03|427.13|424.73|0
1651145150000|2022-04-28 11:25:50|427.58|425.18|427.72|425.32|427.72|425.32|427.58|425.18|0
1651145160000|2022-04-28 11:26:00|427.87|425.47|428.02|425.62|428.02|425.62|427.87|425.47|0
1651145170000|2022-04-28 11:26:10|427.95|425.55|428.02|425.62|428.17|425.77|427.95|425.55|0
1651145180000|2022-04-28 11:26:20|427.87|425.47|428.02|425.62|428.02|425.62|427.87|425.47|0
1651145190000|2022-04-28 11:26:30|427.87|425.47|427.8|425.4|427.87|425.47|427.8|425.4|0
1651145200000|2022-04-28 11:26:40|427.87|425.47|427.72|425.32|427.87|425.47|427.72|425.32|0
1651145210000|2022-04-28 11:26:50|427.13|424.73|427.28|424.88|427.28|424.88|427.13|424.73|0
1651145220000|2022-04-28 11:27:00|427.21|424.81|426.83|424.43|427.21|424.81|426.83|424.43|0
1651145230000|2022-04-28 11:27:10|426.54|424.14|426.54|424.14|426.54|424.14|426.39|423.99|0
1651145240000|2022-04-28 11:27:20|426.68|424.28|426.68|424.28|426.68|424.28|426.54|424.14|0
1651145250000|2022-04-28 11:27:30|426.83|424.43|426.98|424.58|426.98|424.58|426.83|424.43|0
1651145260000|2022-04-28 11:27:40|427.13|424.73|427.43|425.03|427.43|425.03|427.13|424.73|0
1651145270000|2022-04-28 11:27:50|427.57|425.17|427.57|425.17|427.57|425.17|427.43|425.03|0
1651145290000|2022-04-28 11:28:10|427.28|424.88|427.57|425.17|427.57|425.17|427.28|424.88|0
1651145300000|2022-04-28 11:28:20|427.72|425.32|427.57|425.17|427.72|425.32|427.5|425.1|0
1651145310000|2022-04-28 11:28:30|427.5|425.1|427.72|425.32|427.72|425.32|427.5|425.1|0
1651145330000|2022-04-28 11:28:50|427.87|425.47|427.87|425.47|427.87|425.47|427.87|425.47|0
1651145340000|2022-04-28 11:29:00|427.57|425.17|427.57|425.17|427.57|425.17|427.57|425.17|0
1651145350000|2022-04-28 11:29:10|427.72|425.32|427.95|425.55|427.95|425.55|427.72|425.32|0
1651145360000|2022-04-28 11:29:20|428.17|425.77|428.02|425.62|428.17|425.77|428.02|425.62|0
1651145370000|2022-04-28 11:29:30|428.17|425.77|428.32|425.92|428.32|425.92|428.17|425.77|0
1651145380000|2022-04-28 11:29:40|428.17|425.77|428.47|426.07|428.47|426.07|428.17|425.77|0
1651145390000|2022-04-28 11:29:50|428.76|426.36|428.47|426.07|428.76|426.36|428.47|426.07|0
1651145400000|2022-04-28 11:30:00|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1651145410000|2022-04-28 11:30:10|428.69|426.29|428.61|426.21|428.69|426.29|428.47|426.07|0
1651145420000|2022-04-28 11:30:20|428.47|426.07|428.32|425.92|428.47|426.07|428.32|425.92|0
1651145440000|2022-04-28 11:30:40|428.17|425.77|428.17|425.77|428.32|425.92|428.17|425.77|0
1651145450000|2022-04-28 11:30:50|427.87|425.47|427.87|425.47|427.87|425.47|427.87|425.47|0
1651145460000|2022-04-28 11:31:00|428.17|425.77|428.17|425.77|428.17|425.77|428.17|425.77|0
1651145470000|2022-04-28 11:31:10|428.32|425.92|428.54|426.14|428.54|426.14|428.32|425.92|0
1651145480000|2022-04-28 11:31:20|428.61|426.21|428.76|426.36|428.76|426.36|428.61|426.21|0
1651145490000|2022-04-28 11:31:30|428.91|426.51|428.76|426.36|428.91|426.51|428.76|426.36|0
1651145500000|2022-04-28 11:31:40|428.84|426.44|428.76|426.36|428.84|426.44|428.76|426.36|0
1651145510000|2022-04-28 11:31:50|428.47|426.07|428.61|426.21|428.76|426.36|428.47|426.07|0
1651145520000|2022-04-28 11:32:00|428.69|426.29|428.39|425.99|428.69|426.29|428.39|425.99|0
1651145530000|2022-04-28 11:32:10|428.47|426.07|428.17|425.77|428.47|426.07|428.17|425.77|0
1651145540000|2022-04-28 11:32:20|428.1|425.7|428.47|426.07|428.47|426.07|428.1|425.7|0
1651145550000|2022-04-28 11:32:30|428.32|425.92|428.61|426.21|428.61|426.21|428.32|425.92|0
1651145560000|2022-04-28 11:32:40|428.54|426.14|428.46|426.06|428.61|426.21|428.46|426.06|0
1651145570000|2022-04-28 11:32:50|428.39|425.99|428.32|425.92|428.46|426.06|428.32|425.92|0
1651145580000|2022-04-28 11:33:00|428.46|426.06|428.24|425.84|428.46|426.06|428.24|425.84|0
1651145590000|2022-04-28 11:33:10|428.32|425.92|428.24|425.84|428.32|425.92|428.24|425.84|0
1651145600000|2022-04-28 11:33:20|428.32|425.92|428.46|426.06|428.46|426.06|428.32|425.92|0
1651145610000|2022-04-28 11:33:30|428.61|426.21|428.76|426.36|428.76|426.36|428.61|426.21|0
1651145620000|2022-04-28 11:33:40|428.61|426.21|428.61|426.21|428.69|426.29|428.61|426.21|0
1651145630000|2022-04-28 11:33:50|428.76|426.36|428.91|426.51|428.91|426.51|428.76|426.36|0
1651145640000|2022-04-28 11:34:00|428.84|426.44|429.21|426.81|429.21|426.81|428.84|426.44|0
1651145650000|2022-04-28 11:34:10|429.36|426.96|429.51|427.11|429.51|427.11|429.36|426.96|0
1651145660000|2022-04-28 11:34:20|429.58|427.18|429.58|427.18|429.58|427.18|429.51|427.11|0
1651145670000|2022-04-28 11:34:30|429.8|427.4|429.66|427.26|429.8|427.4|429.36|426.96|0
1651145680000|2022-04-28 11:34:40|429.51|427.11|429.66|427.26|429.66|427.26|429.51|427.11|0
1651145690000|2022-04-28 11:34:50|429.8|427.4|429.8|427.4|429.95|427.55|429.8|427.4|0
1651145700000|2022-04-28 11:35:00|429.95|427.55|429.8|427.4|429.95|427.55|429.8|427.4|0
1651145710000|2022-04-28 11:35:10|429.66|427.26|429.36|426.96|429.66|427.26|429.36|426.96|0
1651145720000|2022-04-28 11:35:20|429.51|427.11|429.73|427.33|429.73|427.33|429.36|426.96|0
1651145730000|2022-04-28 11:35:30|429.66|427.26|429.8|427.4|429.8|427.4|429.66|427.26|0
1651145740000|2022-04-28 11:35:40|430.03|427.63|429.95|427.55|430.1|427.7|429.95|427.55|0
1651145750000|2022-04-28 11:35:50|430.18|427.78|429.8|427.4|430.18|427.78|429.8|427.4|0
1651145760000|2022-04-28 11:36:00|429.66|427.26|429.8|427.4|429.8|427.4|429.66|427.26|0
1651145770000|2022-04-28 11:36:10|429.73|427.33|429.36|426.96|429.73|427.33|429.36|426.96|0
1651145780000|2022-04-28 11:36:20|429.21|426.81|429.06|426.66|429.21|426.81|429.06|426.66|0
1651145790000|2022-04-28 11:36:30|429.36|426.96|429.8|427.4|429.8|427.4|429.36|426.96|0
1651145800000|2022-04-28 11:36:40|429.95|427.55|429.8|427.4|430.1|427.7|429.8|427.4|0
1651145810000|2022-04-28 11:36:50|430.25|427.85|429.95|427.55|430.25|427.85|429.95|427.55|0
1651145820000|2022-04-28 11:37:00|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1651145830000|2022-04-28 11:37:10|430.03|427.63|429.95|427.55|430.03|427.63|429.95|427.55|0
1651145840000|2022-04-28 11:37:20|430.1|427.7|429.95|427.55|430.1|427.7|429.95|427.55|0
1651145850000|2022-04-28 11:37:30|429.88|427.48|429.8|427.4|429.88|427.48|429.8|427.4|0
1651145860000|2022-04-28 11:37:40|429.65|427.25|429.36|426.96|429.65|427.25|429.36|426.96|0
1651145870000|2022-04-28 11:37:50|429.51|427.11|429.65|427.25|429.65|427.25|429.51|427.11|0
1651145880000|2022-04-28 11:38:00|429.8|427.4|429.65|427.25|429.8|427.4|429.65|427.25|0
1651145890000|2022-04-28 11:38:10|429.51|427.11|429.43|427.03|429.51|427.11|429.21|426.81|0
1651145900000|2022-04-28 11:38:20|429.51|427.11|429.65|427.25|429.65|427.25|429.51|427.11|0
1651145920000|2022-04-28 11:38:40|429.8|427.4|429.8|427.4|429.8|427.4|429.8|427.4|0
1651145930000|2022-04-28 11:38:50|429.65|427.25|429.65|427.25|429.65|427.25|429.5|427.1|0
1651145940000|2022-04-28 11:39:00|429.73|427.33|429.8|427.4|429.8|427.4|429.73|427.33|0
1651145950000|2022-04-28 11:39:10|429.73|427.33|429.8|427.4|429.8|427.4|429.65|427.25|0
1651145960000|2022-04-28 11:39:20|429.65|427.25|429.65|427.25|429.65|427.25|429.65|427.25|0
1651145970000|2022-04-28 11:39:30|429.58|427.18|429.5|427.1|429.58|427.18|429.5|427.1|0
1651145980000|2022-04-28 11:39:40|429.58|427.18|429.65|427.25|429.65|427.25|429.58|427.18|0
1651146000000|2022-04-28 11:40:00|429.73|427.33|429.8|427.4|429.8|427.4|429.73|427.33|0
1651146010000|2022-04-28 11:40:10|430.03|427.63|430.1|427.7|430.1|427.7|430.03|427.63|0
1651146020000|2022-04-28 11:40:20|429.95|427.55|429.8|427.4|429.95|427.55|429.8|427.4|0
1651146030000|2022-04-28 11:40:30|429.58|427.18|429.65|427.25|429.65|427.25|429.58|427.18|0
1651146040000|2022-04-28 11:40:40|429.8|427.4|429.58|427.18|429.8|427.4|429.58|427.18|0
1651146050000|2022-04-28 11:40:50|429.5|427.1|429.36|426.96|429.5|427.1|429.36|426.96|0
1651146060000|2022-04-28 11:41:00|429.8|427.4|430.1|427.7|430.1|427.7|429.8|427.4|0
1651146080000|2022-04-28 11:41:20|429.8|427.4|429.65|427.25|429.95|427.55|429.65|427.25|0
1651146090000|2022-04-28 11:41:30|429.8|427.4|429.95|427.55|429.95|427.55|429.8|427.4|0
1651146100000|2022-04-28 11:41:40|429.88|427.48|429.95|427.55|429.95|427.55|429.8|427.4|0
1651146110000|2022-04-28 11:41:50|429.65|427.25|429.65|427.25|429.65|427.25|429.65|427.25|0
1651146120000|2022-04-28 11:42:00|429.73|427.33|429.65|427.25|429.8|427.4|429.65|427.25|0
1651146130000|2022-04-28 11:42:10|429.5|427.1|429.58|427.18|429.58|427.18|429.5|427.1|0
1651146140000|2022-04-28 11:42:20|429.35|426.95|429.21|426.81|429.35|426.95|429.21|426.81|0
1651146150000|2022-04-28 11:42:30|429.35|426.95|429.21|426.81|429.35|426.95|429.21|426.81|0
1651146160000|2022-04-28 11:42:40|429.28|426.88|429.21|426.81|429.35|426.95|429.21|426.81|0
1651146170000|2022-04-28 11:42:50|429.35|426.95|429.5|427.1|429.65|427.25|429.35|426.95|0
1651146180000|2022-04-28 11:43:00|429.58|427.18|429.65|427.25|429.65|427.25|429.5|427.1|0
1651146190000|2022-04-28 11:43:10|429.5|427.1|429.65|427.25|429.65|427.25|429.35|426.95|0
1651146200000|2022-04-28 11:43:20|429.58|427.18|429.65|427.25|429.65|427.25|429.58|427.18|0
1651146210000|2022-04-28 11:43:30|429.5|427.1|429.5|427.1|429.5|427.1|429.35|426.95|0
1651146220000|2022-04-28 11:43:40|429.43|427.03|429.43|427.03|429.43|427.03|429.43|427.03|0
1651146230000|2022-04-28 11:43:50|429.65|427.25|429.5|427.1|429.65|427.25|429.5|427.1|0
1651146240000|2022-04-28 11:44:00|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1651146250000|2022-04-28 11:44:10|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1651146290000|2022-04-28 11:44:50|429.2|426.8|429.2|426.8|429.2|426.8|429.2|426.8|0
1651146300000|2022-04-28 11:45:00|429.28|426.88|429.5|427.1|429.5|427.1|429.28|426.88|0
1651146310000|2022-04-28 11:45:10|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1651146330000|2022-04-28 11:45:30|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1651146340000|2022-04-28 11:45:40|429.43|427.03|429.5|427.1|429.5|427.1|429.43|427.03|0
1651146360000|2022-04-28 11:46:00|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1651146370000|2022-04-28 11:46:10|429.13|426.73|429.2|426.8|429.2|426.8|429.13|426.73|0
1651146380000|2022-04-28 11:46:20|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1651146390000|2022-04-28 11:46:30|428.69|426.29|428.31|425.91|428.69|426.29|428.16|425.76|0
1651146400000|2022-04-28 11:46:40|428.46|426.06|428.31|425.91|428.46|426.06|428.31|425.91|0
1651146420000|2022-04-28 11:47:00|428.24|425.84|428.16|425.76|428.31|425.91|428.16|425.76|0
1651146430000|2022-04-28 11:47:10|428.31|425.91|428.46|426.06|428.46|426.06|428.31|425.91|0
1651146440000|2022-04-28 11:47:20|428.31|425.91|428.61|426.21|428.61|426.21|428.31|425.91|0
1651146450000|2022-04-28 11:47:30|428.91|426.51|428.91|426.51|428.91|426.51|428.91|426.51|0
1651146460000|2022-04-28 11:47:40|428.76|426.36|428.61|426.21|428.76|426.36|428.61|426.21|0
1651146470000|2022-04-28 11:47:50|428.46|426.06|428.16|425.76|428.46|426.06|428.16|425.76|0
1651146480000|2022-04-28 11:48:00|428.09|425.69|428.16|425.76|428.16|425.76|428.09|425.69|0
1651146490000|2022-04-28 11:48:10|428.09|425.69|428.09|425.69|428.09|425.69|428.09|425.69|0
1651146500000|2022-04-28 11:48:20|428.16|425.76|428.31|425.91|428.31|425.91|428.16|425.76|0
1651146510000|2022-04-28 11:48:30|428.46|426.06|429.05|426.65|429.05|426.65|428.46|426.06|0
1651146520000|2022-04-28 11:48:40|429.2|426.8|429.2|426.8|429.2|426.8|429.2|426.8|0
1651146530000|2022-04-28 11:48:50|429.05|426.65|429.35|426.95|429.35|426.95|429.05|426.65|0
1651146540000|2022-04-28 11:49:00|429.2|426.8|429.05|426.65|429.2|426.8|429.05|426.65|0
1651146550000|2022-04-28 11:49:10|429.2|426.8|429.2|426.8|429.35|426.95|429.2|426.8|0
1651146560000|2022-04-28 11:49:20|429.35|426.95|429.5|427.1|429.5|427.1|429.2|426.8|0
1651146570000|2022-04-28 11:49:30|429.65|427.25|429.8|427.4|429.8|427.4|429.65|427.25|0
1651146580000|2022-04-28 11:49:40|429.88|427.48|429.95|427.55|429.95|427.55|429.88|427.48|0
1651146590000|2022-04-28 11:49:50|430.03|427.63|429.65|427.25|430.03|427.63|429.65|427.25|0
1651146600000|2022-04-28 11:50:00|429.8|427.4|429.95|427.55|429.95|427.55|429.65|427.25|0
1651146610000|2022-04-28 11:50:10|429.8|427.4|429.65|427.25|429.8|427.4|429.65|427.25|0
1651146620000|2022-04-28 11:50:20|429.5|427.1|429.35|426.95|429.5|427.1|429.35|426.95|0
1651146630000|2022-04-28 11:50:30|429.5|427.1|429.5|427.1|429.5|427.1|429.35|426.95|0
1651146640000|2022-04-28 11:50:40|429.35|426.95|428.9|426.5|429.35|426.95|428.76|426.36|0
1651146650000|2022-04-28 11:50:50|428.76|426.36|428.9|426.5|428.9|426.5|428.76|426.36|0
1651146660000|2022-04-28 11:51:00|428.61|426.21|428.76|426.36|428.76|426.36|428.61|426.21|0
1651146670000|2022-04-28 11:51:10|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1651146690000|2022-04-28 11:51:30|428.75|426.35|428.61|426.21|428.9|426.5|428.61|426.21|0
1651146700000|2022-04-28 11:51:40|428.75|426.35|429.05|426.65|429.05|426.65|428.75|426.35|0
1651146710000|2022-04-28 11:51:50|429.13|426.73|429.2|426.8|429.2|426.8|429.05|426.65|0
1651146720000|2022-04-28 11:52:00|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1651146730000|2022-04-28 11:52:10|429.35|426.95|429.35|426.95|429.35|426.95|429.2|426.8|0
1651146740000|2022-04-28 11:52:20|429.8|427.4|429.8|427.4|429.8|427.4|429.65|427.25|0
1651146750000|2022-04-28 11:52:30|429.95|427.55|429.5|427.1|429.95|427.55|429.13|426.73|0
1651146760000|2022-04-28 11:52:40|429.43|427.03|429.65|427.25|429.65|427.25|429.43|427.03|0
1651146770000|2022-04-28 11:52:50|429.8|427.4|429.8|427.4|429.8|427.4|429.65|427.25|0
1651146780000|2022-04-28 11:53:00|429.95|427.55|429.95|427.55|430.1|427.7|429.95|427.55|0
1651146790000|2022-04-28 11:53:10|430.39|427.99|430.69|428.29|430.69|428.29|430.39|427.99|0
1651146800000|2022-04-28 11:53:20|430.54|428.14|430.24|427.84|430.54|428.14|430.24|427.84|0
1651146810000|2022-04-28 11:53:30|430.39|427.99|430.69|428.29|430.69|428.29|430.39|427.99|0
1651146820000|2022-04-28 11:53:40|430.54|428.14|430.77|428.37|430.77|428.37|430.54|428.14|0
1651146830000|2022-04-28 11:53:50|430.84|428.44|430.99|428.59|430.99|428.59|430.84|428.44|0
1651146840000|2022-04-28 11:54:00|430.84|428.44|430.69|428.29|430.84|428.44|430.69|428.29|0
1651146850000|2022-04-28 11:54:10|430.54|428.14|430.62|428.22|430.69|428.29|430.54|428.14|0
1651146860000|2022-04-28 11:54:20|430.69|428.29|430.84|428.44|430.84|428.44|430.69|428.29|0
1651146880000|2022-04-28 11:54:40|430.99|428.59|430.84|428.44|430.99|428.59|430.84|428.44|0
1651146890000|2022-04-28 11:54:50|430.69|428.29|430.69|428.29|430.69|428.29|430.69|428.29|0
1651146900000|2022-04-28 11:55:00|430.84|428.44|430.99|428.59|430.99|428.59|430.77|428.37|0
1651146910000|2022-04-28 11:55:10|431.14|428.74|430.99|428.59|431.14|428.74|430.99|428.59|0
1651146920000|2022-04-28 11:55:20|431.14|428.74|430.99|428.59|431.14|428.74|430.99|428.59|0
1651146930000|2022-04-28 11:55:30|431.29|428.89|431.29|428.89|431.29|428.89|431.29|428.89|0
1651146940000|2022-04-28 11:55:40|431.14|428.74|431.29|428.89|431.29|428.89|431.14|428.74|0
1651146950000|2022-04-28 11:55:50|431.22|428.82|431.29|428.89|431.29|428.89|431.22|428.82|0
1651146960000|2022-04-28 11:56:00|431.14|428.74|431.59|429.19|431.59|429.19|431.14|428.74|0
1651146970000|2022-04-28 11:56:10|431.74|429.34|431.52|429.12|431.74|429.34|431.52|429.12|0
1651146980000|2022-04-28 11:56:20|431.59|429.19|431.74|429.34|431.74|429.34|431.59|429.19|0
1651146990000|2022-04-28 11:56:30|431.89|429.49|431.89|429.49|431.89|429.49|431.74|429.34|0
1651147000000|2022-04-28 11:56:40|431.82|429.42|431.89|429.49|431.89|429.49|431.82|429.42|0
1651147010000|2022-04-28 11:56:50|431.59|429.19|431.59|429.19|431.74|429.34|431.44|429.04|0
1651147020000|2022-04-28 11:57:00|431.74|429.34|431.89|429.49|431.89|429.49|431.74|429.34|0
1651147030000|2022-04-28 11:57:10|432.04|429.64|432.19|429.79|432.19|429.79|432.04|429.64|0
1651147040000|2022-04-28 11:57:20|432.49|430.09|432.49|430.09|432.49|430.09|432.49|430.09|0
1651147050000|2022-04-28 11:57:30|432.34|429.94|432.63|430.23|432.63|430.23|432.34|429.94|0
1651147060000|2022-04-28 11:57:40|432.49|430.09|432.56|430.16|432.56|430.16|432.49|430.09|0
1651147070000|2022-04-28 11:57:50|432.63|430.23|432.49|430.09|432.63|430.23|432.49|430.09|0
1651147080000|2022-04-28 11:58:00|432.48|430.08|432.78|430.38|432.78|430.38|432.48|430.08|0
1651147090000|2022-04-28 11:58:10|432.93|430.53|432.93|430.53|432.93|430.53|432.93|430.53|0
1651147100000|2022-04-28 11:58:20|432.78|430.38|432.63|430.23|432.78|430.38|432.63|430.23|0
1651147110000|2022-04-28 11:58:30|432.48|430.08|432.71|430.31|432.78|430.38|432.48|430.08|0
1651147120000|2022-04-28 11:58:40|432.63|430.23|432.48|430.08|432.63|430.23|432.41|430.01|0
1651147130000|2022-04-28 11:58:50|432.33|429.93|432.48|430.08|432.48|430.08|432.33|429.93|0
1651147140000|2022-04-28 11:59:00|432.41|430.01|432.33|429.93|432.48|430.08|432.33|429.93|0
1651147150000|2022-04-28 11:59:10|432.19|429.79|432.19|429.79|432.19|429.79|432.19|429.79|0
1651147160000|2022-04-28 11:59:20|432.11|429.71|431.89|429.49|432.11|429.71|431.89|429.49|0
1651147170000|2022-04-28 11:59:30|431.74|429.34|431.74|429.34|431.74|429.34|431.74|429.34|0
1651147180000|2022-04-28 11:59:40|431.89|429.49|431.59|429.19|431.89|429.49|431.59|429.19|0
1651147190000|2022-04-28 11:59:50|431.44|429.04|431.44|429.04|431.44|429.04|431.44|429.04|0
1651147200000|2022-04-28 12:00:00|431.59|429.19|432.18|429.78|432.18|429.78|431.51|429.11|0
1651147210000|2022-04-28 12:00:10|431.89|429.49|431.81|429.41|431.89|429.49|431.81|429.41|0
1651147220000|2022-04-28 12:00:20|431.89|429.49|431.89|429.49|432.03|429.63|431.89|429.49|0
1651147230000|2022-04-28 12:00:30|432.03|429.63|431.89|429.49|432.03|429.63|431.89|429.49|0
1651147240000|2022-04-28 12:00:40|431.74|429.34|431.74|429.34|431.74|429.34|431.59|429.19|0
1651147250000|2022-04-28 12:00:50|431.89|429.49|432.03|429.63|432.18|429.78|431.89|429.49|0
1651147260000|2022-04-28 12:01:00|432.18|429.78|431.74|429.34|432.18|429.78|431.74|429.34|0
1651147270000|2022-04-28 12:01:10|431.59|429.19|432.03|429.63|432.03|429.63|431.59|429.19|0
1651147280000|2022-04-28 12:01:20|431.88|429.48|432.48|430.08|432.48|430.08|431.74|429.34|0
1651147290000|2022-04-28 12:01:30|432.33|429.93|432.18|429.78|432.33|429.93|432.18|429.78|0
1651147300000|2022-04-28 12:01:40|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1651147310000|2022-04-28 12:01:50|432.48|430.08|432.63|430.23|432.63|430.23|432.48|430.08|0
1651147320000|2022-04-28 12:02:00|432.56|430.16|432.56|430.16|432.56|430.16|432.48|430.08|0
1651147330000|2022-04-28 12:02:10|432.63|430.23|432.48|430.08|432.63|430.23|432.48|430.08|0
1651147340000|2022-04-28 12:02:20|432.33|429.93|431.73|429.33|432.48|430.08|431.73|429.33|0
1651147350000|2022-04-28 12:02:30|431.59|429.19|431.29|428.89|431.59|429.19|431.29|428.89|0
1651147360000|2022-04-28 12:02:40|431.44|429.04|431.59|429.19|431.73|429.33|431.44|429.04|0
1651147370000|2022-04-28 12:02:50|431.66|429.26|431.44|429.04|431.66|429.26|431.44|429.04|0
1651147380000|2022-04-28 12:03:00|431.59|429.19|431.59|429.19|431.59|429.19|431.44|429.04|0
1651147400000|2022-04-28 12:03:20|431.58|429.18|431.44|429.04|431.66|429.26|431.44|429.04|0
1651147410000|2022-04-28 12:03:30|431.51|429.11|431.44|429.04|431.51|429.11|431.44|429.04|0
1651147420000|2022-04-28 12:03:40|431.14|428.74|431.06|428.66|431.14|428.74|430.99|428.59|0
1651147430000|2022-04-28 12:03:50|431.14|428.74|431.58|429.18|431.58|429.18|430.99|428.59|0
1651147440000|2022-04-28 12:04:00|431.51|429.11|431.44|429.04|431.58|429.18|431.44|429.04|0
1651147450000|2022-04-28 12:04:10|431.58|429.18|431.44|429.04|431.58|429.18|431.44|429.04|0
1651147460000|2022-04-28 12:04:20|431.58|429.18|432.18|429.78|432.18|429.78|431.58|429.18|0
1651147470000|2022-04-28 12:04:30|432.11|429.71|432.18|429.78|432.18|429.78|432.11|429.71|0
1651147480000|2022-04-28 12:04:40|432.26|429.86|432.18|429.78|432.26|429.86|432.18|429.78|0
1651147490000|2022-04-28 12:04:50|432.33|429.93|432.56|430.16|432.56|430.16|432.33|429.93|0
1651147500000|2022-04-28 12:05:00|432.33|429.93|432.63|430.23|432.63|430.23|432.26|429.86|0
1651147510000|2022-04-28 12:05:10|432.78|430.38|432.63|430.23|432.78|430.38|432.63|430.23|0
1651147520000|2022-04-28 12:05:20|432.48|430.08|432.56|430.16|432.56|430.16|432.48|430.08|0
1651147530000|2022-04-28 12:05:30|432.48|430.08|432.48|430.08|432.63|430.23|432.48|430.08|0
1651147540000|2022-04-28 12:05:40|432.63|430.23|432.78|430.38|432.78|430.38|432.63|430.23|0
1651147550000|2022-04-28 12:05:50|433.38|430.98|433.23|430.83|433.38|430.98|433.23|430.83|0
1651147560000|2022-04-28 12:06:00|433.38|430.98|433.38|430.98|433.38|430.98|433.23|430.83|0
1651147570000|2022-04-28 12:06:10|433.23|430.83|433.23|430.83|433.23|430.83|433.08|430.68|0
1651147580000|2022-04-28 12:06:20|433.16|430.76|433.23|430.83|433.23|430.83|433.08|430.68|0
1651147590000|2022-04-28 12:06:30|433.08|430.68|433.16|430.76|433.23|430.83|433.08|430.68|0
1651147600000|2022-04-28 12:06:40|433.23|430.83|433.53|431.13|433.68|431.28|433.23|430.83|0
1651147610000|2022-04-28 12:06:50|433.46|431.06|433.23|430.83|433.46|431.06|433.23|430.83|0
1651147620000|2022-04-28 12:07:00|433.31|430.91|433.38|430.98|433.38|430.98|433.23|430.83|0
1651147630000|2022-04-28 12:07:10|433.23|430.83|432.78|430.38|433.23|430.83|432.78|430.38|0
1651147640000|2022-04-28 12:07:20|432.71|430.31|432.93|430.53|432.93|430.53|432.71|430.31|0
1651147650000|2022-04-28 12:07:30|432.78|430.38|432.93|430.53|432.93|430.53|432.78|430.38|0
1651147660000|2022-04-28 12:07:40|432.78|430.38|432.78|430.38|432.93|430.53|432.78|430.38|0
1651147670000|2022-04-28 12:07:50|432.93|430.53|433.31|430.91|433.31|430.91|432.93|430.53|0
1651147680000|2022-04-28 12:08:00|433.23|430.83|433.16|430.76|433.23|430.83|433.08|430.68|0
1651147690000|2022-04-28 12:08:10|433.08|430.68|433.08|430.68|433.08|430.68|433.08|430.68|0
1651147700000|2022-04-28 12:08:20|433.23|430.83|433.23|430.83|433.38|430.98|433.23|430.83|0
1651147710000|2022-04-28 12:08:30|433.08|430.68|433.38|430.98|433.38|430.98|433.08|430.68|0
1651147720000|2022-04-28 12:08:40|433.31|430.91|433.23|430.83|433.31|430.91|433.23|430.83|0
1651147730000|2022-04-28 12:08:50|433.01|430.61|432.63|430.23|433.01|430.61|432.63|430.23|0
1651147740000|2022-04-28 12:09:00|432.78|430.38|433.08|430.68|433.08|430.68|432.78|430.38|0
1651147750000|2022-04-28 12:09:10|433.23|430.83|433.16|430.76|433.23|430.83|433.16|430.76|0
1651147760000|2022-04-28 12:09:20|433.08|430.68|432.93|430.53|433.08|430.68|432.93|430.53|0
1651147770000|2022-04-28 12:09:30|433.08|430.68|432.93|430.53|433.08|430.68|432.93|430.53|0
1651147780000|2022-04-28 12:09:40|432.78|430.38|432.86|430.46|432.86|430.46|432.71|430.31|0
1651147790000|2022-04-28 12:09:50|432.93|430.53|432.86|430.46|432.93|430.53|432.86|430.46|0
1651147800000|2022-04-28 12:10:00|432.93|430.53|433.08|430.68|433.08|430.68|432.93|430.53|0
1651147810000|2022-04-28 12:10:10|433.23|430.83|433.38|430.98|433.38|430.98|433.08|430.68|0
1651147820000|2022-04-28 12:10:20|433.53|431.13|433.83|431.43|433.83|431.43|433.53|431.13|0
1651147830000|2022-04-28 12:10:30|433.68|431.28|433.23|430.83|433.68|431.28|433.23|430.83|0
1651147840000|2022-04-28 12:10:40|433.38|430.98|433.68|431.28|433.68|431.28|433.23|430.83|0
1651147850000|2022-04-28 12:10:50|433.83|431.43|433.38|430.98|433.83|431.43|433.38|430.98|0
1651147860000|2022-04-28 12:11:00|433.53|431.13|433.23|430.83|433.53|431.13|433.23|430.83|0
1651147870000|2022-04-28 12:11:10|433.08|430.68|433.31|430.91|433.38|430.98|433.08|430.68|0
1651147880000|2022-04-28 12:11:20|433.23|430.83|433.68|431.28|433.68|431.28|433.23|430.83|0
1651147890000|2022-04-28 12:11:30|433.83|431.43|433.68|431.28|433.83|431.43|433.68|431.28|0
1651147900000|2022-04-28 12:11:40|433.98|431.58|434.28|431.88|434.28|431.88|433.98|431.58|0
1651147910000|2022-04-28 12:11:50|434.43|432.03|434.28|431.88|434.43|432.03|434.28|431.88|0
1651147920000|2022-04-28 12:12:00|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1651147930000|2022-04-28 12:12:10|433.98|431.58|433.98|431.58|433.98|431.58|433.98|431.58|0
1651147940000|2022-04-28 12:12:20|434.06|431.66|433.98|431.58|434.06|431.66|433.98|431.58|0
1651147950000|2022-04-28 12:12:30|434.13|431.73|433.98|431.58|434.13|431.73|433.98|431.58|0
1651147960000|2022-04-28 12:12:40|434.13|431.73|434.21|431.81|434.28|431.88|434.13|431.73|0
1651147970000|2022-04-28 12:12:50|434.13|431.73|434.13|431.73|434.13|431.73|434.06|431.66|0
1651147980000|2022-04-28 12:13:00|433.98|431.58|433.68|431.28|433.98|431.58|433.68|431.28|0
1651147990000|2022-04-28 12:13:10|433.61|431.21|433.68|431.28|433.83|431.43|433.61|431.21|0
1651148000000|2022-04-28 12:13:20|433.83|431.43|433.83|431.43|433.98|431.58|433.83|431.43|0
1651148010000|2022-04-28 12:13:30|433.98|431.58|433.83|431.43|433.98|431.58|433.83|431.43|0
1651148020000|2022-04-28 12:13:40|433.91|431.51|433.83|431.43|433.91|431.51|433.83|431.43|0
1651148030000|2022-04-28 12:13:50|434.13|431.73|434.06|431.66|434.13|431.73|433.98|431.58|0
1651148040000|2022-04-28 12:14:00|434.13|431.73|434.28|431.88|434.28|431.88|434.13|431.73|0
1651148050000|2022-04-28 12:14:10|434.13|431.73|433.98|431.58|434.13|431.73|433.98|431.58|0
1651148060000|2022-04-28 12:14:20|434.13|431.73|434.58|432.18|434.58|432.18|434.13|431.73|0
1651148070000|2022-04-28 12:14:30|434.73|432.33|435.03|432.63|435.11|432.71|434.73|432.33|0
1651148080000|2022-04-28 12:14:40|434.96|432.56|434.58|432.18|434.96|432.56|434.58|432.18|0
1651148090000|2022-04-28 12:14:50|434.36|431.96|434.73|432.33|434.73|432.33|434.36|431.96|0
1651148100000|2022-04-28 12:15:00|434.88|432.48|434.96|432.56|435.18|432.78|434.88|432.48|0
1651148110000|2022-04-28 12:15:10|434.58|432.18|434.73|432.33|434.81|432.41|434.58|432.18|0
1651148120000|2022-04-28 12:15:20|435.03|432.63|435.03|432.63|435.03|432.63|435.03|432.63|0
1651148130000|2022-04-28 12:15:30|434.88|432.48|434.73|432.33|434.88|432.48|434.73|432.33|0
1651148140000|2022-04-28 12:15:40|434.58|432.18|434.43|432.03|434.58|432.18|434.43|432.03|0
1651148150000|2022-04-28 12:15:50|434.58|432.18|434.58|432.18|434.58|432.18|434.58|432.18|0
1651148160000|2022-04-28 12:16:00|434.51|432.11|434.51|432.11|434.51|432.11|434.51|432.11|0
1651148170000|2022-04-28 12:16:10|434.43|432.03|434.28|431.88|434.58|432.18|434.28|431.88|0
1651148180000|2022-04-28 12:16:20|434.13|431.73|434.13|431.73|434.28|431.88|434.13|431.73|0
1651148200000|2022-04-28 12:16:40|433.98|431.58|433.98|431.58|434.05|431.65|433.98|431.58|0
1651148210000|2022-04-28 12:16:50|434.13|431.73|434.13|431.73|434.13|431.73|434.13|431.73|0
1651148220000|2022-04-28 12:17:00|434.28|431.88|433.83|431.43|434.28|431.88|433.83|431.43|0
1651148230000|2022-04-28 12:17:10|433.53|431.13|433.68|431.28|433.75|431.35|433.53|431.13|0
1651148240000|2022-04-28 12:17:20|433.6|431.2|433.6|431.2|433.6|431.2|433.6|431.2|0
1651148250000|2022-04-28 12:17:30|433.53|431.13|433.68|431.28|433.68|431.28|433.53|431.13|0
1651148260000|2022-04-28 12:17:40|433.83|431.43|433.83|431.43|433.83|431.43|433.83|431.43|0
1651148270000|2022-04-28 12:17:50|433.68|431.28|433.83|431.43|433.83|431.43|433.53|431.13|0
1651148280000|2022-04-28 12:18:00|433.6|431.2|433.53|431.13|433.68|431.28|433.53|431.13|0
1651148290000|2022-04-28 12:18:10|433.38|430.98|433.23|430.83|433.38|430.98|433.23|430.83|0
1651148300000|2022-04-28 12:18:20|433.38|430.98|433.23|430.83|433.38|430.98|433.23|430.83|0
1651148310000|2022-04-28 12:18:30|433.3|430.9|433.08|430.68|433.3|430.9|433.08|430.68|0
1651148320000|2022-04-28 12:18:40|433.38|430.98|433.38|430.98|433.45|431.05|433.38|430.98|0
1651148330000|2022-04-28 12:18:50|433.68|431.28|433.68|431.28|433.68|431.28|433.53|431.13|0
1651148340000|2022-04-28 12:19:00|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1651148350000|2022-04-28 12:19:10|433.38|430.98|433.38|430.98|433.53|431.13|433.38|430.98|0
1651148360000|2022-04-28 12:19:20|433.53|431.13|433.3|430.9|433.53|431.13|433.23|430.83|0
1651148370000|2022-04-28 12:19:30|433.53|431.13|433.53|431.13|433.53|431.13|433.53|431.13|0
1651148380000|2022-04-28 12:19:40|433.38|430.98|433.52|431.12|433.52|431.12|433.23|430.83|0
1651148390000|2022-04-28 12:19:50|433.67|431.27|433.6|431.2|433.67|431.27|433.6|431.2|0
1651148400000|2022-04-28 12:20:00|433.52|431.12|433.37|430.97|433.67|431.27|433.08|430.68|0
1651148410000|2022-04-28 12:20:10|433.45|431.05|433.22|430.82|433.45|431.05|433.22|430.82|0
1651148420000|2022-04-28 12:20:20|433.37|430.97|433.67|431.27|433.67|431.27|433.22|430.82|0
1651148430000|2022-04-28 12:20:30|433.6|431.2|433.67|431.27|433.67|431.27|433.6|431.2|0
1651148440000|2022-04-28 12:20:40|433.6|431.2|433.52|431.12|433.67|431.27|433.52|431.12|0
1651148450000|2022-04-28 12:20:50|433.82|431.42|433.67|431.27|433.82|431.42|433.67|431.27|0
1651148460000|2022-04-28 12:21:00|433.52|431.12|433.37|430.97|433.52|431.12|433.37|430.97|0
1651148470000|2022-04-28 12:21:10|433.07|430.67|432.92|430.52|433.07|430.67|432.92|430.52|0
1651148480000|2022-04-28 12:21:20|433.07|430.67|432.85|430.45|433.07|430.67|432.85|430.45|0
1651148490000|2022-04-28 12:21:30|433.07|430.67|433.15|430.75|433.15|430.75|433.07|430.67|0
1651148500000|2022-04-28 12:21:40|433.22|430.82|432.92|430.52|433.22|430.82|432.92|430.52|0
1651148510000|2022-04-28 12:21:50|433.07|430.67|432.92|430.52|433.07|430.67|432.92|430.52|0
1651148520000|2022-04-28 12:22:00|432.77|430.37|432.62|430.22|432.77|430.37|432.48|430.08|0
1651148530000|2022-04-28 12:22:10|432.48|430.08|432.47|430.07|432.48|430.08|432.47|430.07|0
1651148540000|2022-04-28 12:22:20|432.62|430.22|432.47|430.07|432.62|430.22|432.47|430.07|0
1651148550000|2022-04-28 12:22:30|432.62|430.22|432.47|430.07|432.62|430.22|432.47|430.07|0
1651148560000|2022-04-28 12:22:40|432.33|429.93|432.33|429.93|432.33|429.93|432.33|429.93|0
1651148570000|2022-04-28 12:22:50|432.32|429.92|432.32|429.92|432.32|429.92|432.18|429.78|0
1651148580000|2022-04-28 12:23:00|432.03|429.63|432.03|429.63|432.18|429.78|432.03|429.63|0
1651148590000|2022-04-28 12:23:10|431.88|429.48|431.88|429.48|431.88|429.48|431.88|429.48|0
1651148600000|2022-04-28 12:23:20|432.03|429.63|431.88|429.48|432.18|429.78|431.88|429.48|0
1651148610000|2022-04-28 12:23:30|431.73|429.33|431.73|429.33|431.73|429.33|431.58|429.18|0
1651148620000|2022-04-28 12:23:40|431.88|429.48|432.03|429.63|432.1|429.7|431.88|429.48|0
1651148630000|2022-04-28 12:23:50|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1651148640000|2022-04-28 12:24:00|432.47|430.07|432.32|429.92|432.47|430.07|432.25|429.85|0
1651148650000|2022-04-28 12:24:10|432.17|429.77|431.73|429.33|432.17|429.77|431.73|429.33|0
1651148660000|2022-04-28 12:24:20|431.58|429.18|432.03|429.63|432.03|429.63|431.58|429.18|0
1651148670000|2022-04-28 12:24:30|432.02|429.62|432.17|429.77|432.17|429.77|432.02|429.62|0
1651148680000|2022-04-28 12:24:40|432.02|429.62|432.1|429.7|432.17|429.77|432.02|429.62|0
1651148690000|2022-04-28 12:24:50|432.17|429.77|431.73|429.33|432.17|429.77|431.73|429.33|0
1651148700000|2022-04-28 12:25:00|431.5|429.1|431.43|429.03|431.65|429.25|431.43|429.03|0
1651148710000|2022-04-28 12:25:10|431.58|429.18|431.58|429.18|431.58|429.18|431.43|429.03|0
1651148720000|2022-04-28 12:25:20|431.73|429.33|431.87|429.47|431.88|429.48|431.73|429.33|0
1651148730000|2022-04-28 12:25:30|432.02|429.62|432.17|429.77|432.17|429.77|432.02|429.62|0
1651148740000|2022-04-28 12:25:40|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1651148750000|2022-04-28 12:25:50|432.47|430.07|432.4|430|432.47|430.07|432.4|430|0
1651148760000|2022-04-28 12:26:00|432.47|430.07|432.32|429.92|432.47|430.07|432.32|429.92|0
1651148770000|2022-04-28 12:26:10|432.47|430.07|432.62|430.22|432.77|430.37|432.47|430.07|0
1651148780000|2022-04-28 12:26:20|432.77|430.37|432.7|430.3|432.77|430.37|432.62|430.22|0
1651148790000|2022-04-28 12:26:30|432.77|430.37|432.77|430.37|432.77|430.37|432.77|430.37|0
1651148800000|2022-04-28 12:26:40|432.92|430.52|433.07|430.67|433.07|430.67|432.92|430.52|0
1651148810000|2022-04-28 12:26:50|432.92|430.52|433.22|430.82|433.22|430.82|432.92|430.52|0
1651148820000|2022-04-28 12:27:00|433.07|430.67|432.92|430.52|433.07|430.67|432.92|430.52|0
1651148830000|2022-04-28 12:27:10|432.62|430.22|432.62|430.22|432.77|430.37|432.62|430.22|0
1651148840000|2022-04-28 12:27:20|432.32|429.92|432.32|429.92|432.32|429.92|432.32|429.92|0
1651148850000|2022-04-28 12:27:30|432.25|429.85|432.32|429.92|432.32|429.92|432.25|429.85|0
1651148860000|2022-04-28 12:27:40|432.25|429.85|432.17|429.77|432.25|429.85|432.17|429.77|0
1651148870000|2022-04-28 12:27:50|432.47|430.07|433.22|430.82|433.22|430.82|432.47|430.07|0
1651148880000|2022-04-28 12:28:00|433.75|431.35|433.97|431.57|434.12|431.72|433.75|431.35|0
1651148890000|2022-04-28 12:28:10|433.82|431.42|433.82|431.42|433.82|431.42|433.67|431.27|0
1651148900000|2022-04-28 12:28:20|433.67|431.27|433.67|431.27|433.67|431.27|433.67|431.27|0
1651148910000|2022-04-28 12:28:30|433.52|431.12|433.82|431.42|433.82|431.42|433.52|431.12|0
1651148920000|2022-04-28 12:28:40|433.67|431.27|433.67|431.27|433.67|431.27|433.52|431.12|0
1651148930000|2022-04-28 12:28:50|433.75|431.35|433.9|431.5|433.97|431.57|433.75|431.35|0
1651148940000|2022-04-28 12:29:00|433.82|431.42|433.82|431.42|433.82|431.42|433.82|431.42|0
1651148950000|2022-04-28 12:29:10|433.97|431.57|434.27|431.87|434.27|431.87|433.97|431.57|0
1651148960000|2022-04-28 12:29:20|434.2|431.8|434.42|432.02|434.42|432.02|434.12|431.72|0
1651148970000|2022-04-28 12:29:30|434.57|432.17|434.72|432.32|434.72|432.32|434.57|432.17|0
1651148980000|2022-04-28 12:29:40|435.02|432.62|434.87|432.47|435.02|432.62|434.87|432.47|0
1651148990000|2022-04-28 12:29:50|434.57|432.17|435.4|433|435.4|433|434.57|432.17|0
1651149000000|2022-04-28 12:30:00|435.77|433.37|435.92|433.52|435.92|433.52|435.77|433.37|0
1651149010000|2022-04-28 12:30:10|436.3|433.9|437.28|434.88|437.28|434.88|436.3|433.9|0
1651149020000|2022-04-28 12:30:20|437.13|434.73|437.81|435.41|437.88|435.48|437.13|434.73|0
1651149030000|2022-04-28 12:30:30|438.19|435.79|437.28|434.88|438.19|435.79|437.21|434.81|0
1651149040000|2022-04-28 12:30:40|437.96|435.56|438.03|435.63|438.03|435.63|437.28|434.88|0
1651149050000|2022-04-28 12:30:50|438.11|435.71|438.03|435.63|438.34|435.94|438.03|435.63|0
1651149060000|2022-04-28 12:31:00|437.81|435.41|438.49|436.09|438.49|436.09|437.81|435.41|0
1651149070000|2022-04-28 12:31:10|438.64|436.24|438.03|435.63|438.64|436.24|437.88|435.48|0
1651149080000|2022-04-28 12:31:20|437.96|435.56|438.03|435.63|438.03|435.63|437.96|435.56|0
1651149090000|2022-04-28 12:31:30|438.19|435.79|436.68|434.28|438.19|435.79|436.68|434.28|0
1651149100000|2022-04-28 12:31:40|436.23|433.83|437.43|435.03|437.43|435.03|436.23|433.83|0
1651149110000|2022-04-28 12:31:50|437.73|435.33|437.73|435.33|437.88|435.48|437.66|435.26|0
1651149120000|2022-04-28 12:32:00|437.28|434.88|437.13|434.73|437.28|434.88|436.68|434.28|0
1651149130000|2022-04-28 12:32:10|437.28|434.88|435.77|433.37|437.28|434.88|435.77|433.37|0
1651149140000|2022-04-28 12:32:20|436.15|433.75|435.77|433.37|436.38|433.98|435.77|433.37|0
1651149150000|2022-04-28 12:32:30|436.38|433.98|436.98|434.58|436.98|434.58|436.38|433.98|0
1651149160000|2022-04-28 12:32:40|436.68|434.28|437.13|434.73|437.13|434.73|436.68|434.28|0
1651149170000|2022-04-28 12:32:50|436.98|434.58|436.83|434.43|437.13|434.73|436.83|434.43|0
1651149180000|2022-04-28 12:33:00|436.53|434.13|436.53|434.13|436.68|434.28|436.38|433.98|0
1651149190000|2022-04-28 12:33:10|436.38|433.98|436.68|434.28|436.68|434.28|436.38|433.98|0
1651149200000|2022-04-28 12:33:20|436.53|434.13|437.88|435.48|437.88|435.48|436.53|434.13|0
1651149210000|2022-04-28 12:33:30|438.18|435.78|437.43|435.03|438.18|435.78|437.43|435.03|0
1651149220000|2022-04-28 12:33:40|436.91|434.51|437.13|434.73|437.13|434.73|436.37|433.97|0
1651149230000|2022-04-28 12:33:50|437.06|434.66|437.28|434.88|437.43|435.03|437.06|434.66|0
1651149240000|2022-04-28 12:34:00|436.68|434.28|436.37|433.97|436.98|434.58|436.37|433.97|0
1651149250000|2022-04-28 12:34:10|436.22|433.82|436.68|434.28|436.83|434.43|436.22|433.82|0
1651149260000|2022-04-28 12:34:20|436.83|434.43|436.53|434.13|436.9|434.5|436.53|434.13|0
1651149270000|2022-04-28 12:34:30|436.83|434.43|437.13|434.73|437.13|434.73|436.83|434.43|0
1651149280000|2022-04-28 12:34:40|437.43|435.03|438.18|435.78|438.18|435.78|437.43|435.03|0
1651149290000|2022-04-28 12:34:50|438.49|436.09|437.73|435.33|438.49|436.09|437.73|435.33|0
1651149300000|2022-04-28 12:35:00|437.28|434.88|437.73|435.33|437.73|435.33|437.28|434.88|0
1651149310000|2022-04-28 12:35:10|438.18|435.78|437.73|435.33|438.18|435.78|437.73|435.33|0
1651149320000|2022-04-28 12:35:20|438.03|435.63|438.49|436.09|438.49|436.09|438.03|435.63|0
1651149330000|2022-04-28 12:35:30|438.64|436.24|438.49|436.09|438.79|436.39|438.49|436.09|0
1651149340000|2022-04-28 12:35:40|438.18|435.78|438.94|436.54|438.94|436.54|438.18|435.78|0
1651149350000|2022-04-28 12:35:50|440|437.6|439.7|437.3|440.15|437.75|439.7|437.3|0
1651149360000|2022-04-28 12:36:00|439.54|437.14|439.54|437.14|439.54|437.14|439.39|436.99|0
1651149370000|2022-04-28 12:36:10|439.7|437.3|439.09|436.69|439.7|437.3|439.09|436.69|0
1651149380000|2022-04-28 12:36:20|438.79|436.39|438.18|435.78|438.79|436.39|438.18|435.78|0
1651149390000|2022-04-28 12:36:30|438.03|435.63|437.96|435.56|438.18|435.78|437.96|435.56|0
1651149400000|2022-04-28 12:36:40|437.88|435.48|438.49|436.09|438.49|436.09|437.88|435.48|0
1651149410000|2022-04-28 12:36:50|438.33|435.93|438.33|435.93|438.33|435.93|438.33|435.93|0
1651149420000|2022-04-28 12:37:00|438.49|436.09|437.88|435.48|438.49|436.09|437.88|435.48|0
1651149430000|2022-04-28 12:37:10|437.73|435.33|437.13|434.73|437.73|435.33|437.13|434.73|0
1651149440000|2022-04-28 12:37:20|437.28|434.88|436.83|434.43|437.28|434.88|436.83|434.43|0
1651149450000|2022-04-28 12:37:30|436.67|434.27|436.67|434.27|436.75|434.35|436.52|434.12|0
1651149460000|2022-04-28 12:37:40|436.98|434.58|436.67|434.27|436.98|434.58|436.52|434.12|0
1651149470000|2022-04-28 12:37:50|436.52|434.12|436.52|434.12|436.52|434.12|436.52|434.12|0
1651149480000|2022-04-28 12:38:00|436.67|434.27|436.37|433.97|436.67|434.27|436.37|433.97|0
1651149490000|2022-04-28 12:38:10|436.07|433.67|436.07|433.67|436.15|433.75|436|433.6|0
1651149500000|2022-04-28 12:38:20|435.92|433.52|435.92|433.52|436.07|433.67|435.92|433.52|0
1651149510000|2022-04-28 12:38:30|435.77|433.37|435.77|433.37|435.92|433.52|435.77|433.37|0
1651149520000|2022-04-28 12:38:40|435.92|433.52|435.92|433.52|435.92|433.52|435.92|433.52|0
1651149530000|2022-04-28 12:38:50|435.77|433.37|435.92|433.52|435.92|433.52|435.47|433.07|0
1651149540000|2022-04-28 12:39:00|435.62|433.22|435.92|433.52|435.92|433.52|435.62|433.22|0
1651149550000|2022-04-28 12:39:10|436.07|433.67|435.77|433.37|436.07|433.67|435.77|433.37|0
1651149570000|2022-04-28 12:39:30|435.92|433.52|435.85|433.45|435.92|433.52|435.85|433.45|0
1651149580000|2022-04-28 12:39:40|435.62|433.22|433.97|431.57|435.62|433.22|433.97|431.57|0
1651149590000|2022-04-28 12:39:50|433.67|431.27|434.27|431.87|434.27|431.87|433.67|431.27|0
1651149600000|2022-04-28 12:40:00|433.97|431.57|434.12|431.72|434.57|432.17|433.82|431.42|0
1651149610000|2022-04-28 12:40:10|434.42|432.02|434.12|431.72|434.42|432.02|434.12|431.72|0
1651149620000|2022-04-28 12:40:20|433.97|431.57|433.82|431.42|433.97|431.57|433.82|431.42|0
1651149630000|2022-04-28 12:40:30|433.74|431.34|433.82|431.42|433.97|431.57|433.74|431.34|0
1651149640000|2022-04-28 12:40:40|433.67|431.27|433.52|431.12|433.67|431.27|433.37|430.97|0
1651149650000|2022-04-28 12:40:50|433.37|430.97|433.22|430.82|433.52|431.12|433.22|430.82|0
1651149660000|2022-04-28 12:41:00|432.92|430.52|432.47|430.07|432.92|430.52|432.47|430.07|0
1651149670000|2022-04-28 12:41:10|432.77|430.37|432.32|429.92|432.77|430.37|432.32|429.92|0
1651149680000|2022-04-28 12:41:20|432.02|429.62|431.27|428.87|432.02|429.62|431.27|428.87|0
1651149690000|2022-04-28 12:41:30|431.05|428.65|430.97|428.57|431.12|428.72|430.97|428.57|0
1651149700000|2022-04-28 12:41:40|430.67|428.27|430.9|428.5|430.9|428.5|430.67|428.27|0
1651149710000|2022-04-28 12:41:50|430.82|428.42|430.52|428.12|430.82|428.42|430.52|428.12|0
1651149720000|2022-04-28 12:42:00|430.08|427.68|430.37|427.97|430.67|428.27|430.08|427.68|0
1651149730000|2022-04-28 12:42:10|430.52|428.12|431.12|428.72|431.12|428.72|430.52|428.12|0
1651149740000|2022-04-28 12:42:20|431.27|428.87|430.82|428.42|431.27|428.87|430.67|428.27|0
1651149750000|2022-04-28 12:42:30|430.75|428.35|431.42|429.02|431.42|429.02|430.75|428.35|0
1651149760000|2022-04-28 12:42:40|431.27|428.87|431.12|428.72|431.42|429.02|431.12|428.72|0
1651149770000|2022-04-28 12:42:50|430.97|428.57|430.97|428.57|430.97|428.57|430.97|428.57|0
1651149780000|2022-04-28 12:43:00|430.82|428.42|430.97|428.57|430.97|428.57|430.82|428.42|0
1651149790000|2022-04-28 12:43:10|431.2|428.8|431.42|429.02|431.42|429.02|431.2|428.8|0
1651149800000|2022-04-28 12:43:20|432.02|429.62|431.87|429.47|432.02|429.62|431.57|429.17|0
1651149810000|2022-04-28 12:43:30|431.8|429.4|431.72|429.32|431.87|429.47|431.72|429.32|0
1651149820000|2022-04-28 12:43:40|431.87|429.47|432.17|429.77|432.17|429.77|431.87|429.47|0
1651149830000|2022-04-28 12:43:50|432.32|429.92|432.62|430.22|432.62|430.22|432.32|429.92|0
1651149850000|2022-04-28 12:44:10|432.47|430.07|432.77|430.37|432.77|430.37|432.47|430.07|0
1651149860000|2022-04-28 12:44:20|432.92|430.52|432.77|430.37|432.92|430.52|432.77|430.37|0
1651149870000|2022-04-28 12:44:30|433.21|430.81|432.77|430.37|433.21|430.81|432.62|430.22|0
1651149880000|2022-04-28 12:44:40|432.92|430.52|432.62|430.22|432.92|430.52|432.47|430.07|0
1651149890000|2022-04-28 12:44:50|432.47|430.07|432.32|429.92|432.47|430.07|432.32|429.92|0
1651149900000|2022-04-28 12:45:00|432.47|430.07|432.77|430.37|432.77|430.37|432.39|429.99|0
1651149910000|2022-04-28 12:45:10|432.91|430.51|432.91|430.51|433.06|430.66|432.91|430.51|0
1651149920000|2022-04-28 12:45:20|433.21|430.81|433.36|430.96|433.36|430.96|433.21|430.81|0
1651149930000|2022-04-28 12:45:30|433.51|431.11|433.21|430.81|433.51|431.11|433.21|430.81|0
1651149940000|2022-04-28 12:45:40|433.29|430.89|433.21|430.81|433.29|430.89|433.06|430.66|0
1651149950000|2022-04-28 12:45:50|433.06|430.66|433.36|430.96|433.66|431.26|433.06|430.66|0
1651149960000|2022-04-28 12:46:00|433.66|431.26|433.51|431.11|433.66|431.26|433.51|431.11|0
1651149970000|2022-04-28 12:46:10|433.36|430.96|432.91|430.51|433.36|430.96|432.76|430.36|0
1651149980000|2022-04-28 12:46:20|433.21|430.81|433.51|431.11|433.51|431.11|433.21|430.81|0
1651149990000|2022-04-28 12:46:30|433.66|431.26|434.11|431.71|434.11|431.71|433.66|431.26|0
1651150000000|2022-04-28 12:46:40|434.04|431.64|433.36|430.96|434.04|431.64|433.36|430.96|0
1651150010000|2022-04-28 12:46:50|433.21|430.81|433.36|430.96|433.36|430.96|433.21|430.81|0
1651150020000|2022-04-28 12:47:00|433.81|431.41|433.66|431.26|433.81|431.41|433.66|431.26|0
1651150030000|2022-04-28 12:47:10|433.81|431.41|433.96|431.56|433.96|431.56|433.81|431.41|0
1651150040000|2022-04-28 12:47:20|433.81|431.41|433.81|431.41|433.96|431.56|433.81|431.41|0
1651150050000|2022-04-28 12:47:30|433.96|431.56|433.66|431.26|433.96|431.56|433.66|431.26|0
1651150060000|2022-04-28 12:47:40|434.26|431.86|434.11|431.71|434.26|431.86|434.11|431.71|0
1651150070000|2022-04-28 12:47:50|433.96|431.56|434.71|432.31|434.71|432.31|433.81|431.41|0
1651150080000|2022-04-28 12:48:00|434.56|432.16|434.86|432.46|434.86|432.46|434.56|432.16|0
1651150090000|2022-04-28 12:48:10|434.71|432.31|434.71|432.31|434.71|432.31|434.56|432.16|0
1651150100000|2022-04-28 12:48:20|434.56|432.16|434.71|432.31|434.86|432.46|434.56|432.16|0
1651150110000|2022-04-28 12:48:30|434.86|432.46|435.01|432.61|435.01|432.61|434.86|432.46|0
1651150120000|2022-04-28 12:48:40|434.71|432.31|434.56|432.16|434.71|432.31|434.56|432.16|0
1651150130000|2022-04-28 12:48:50|435.01|432.61|435.47|433.07|435.47|433.07|435.01|432.61|0
1651150140000|2022-04-28 12:49:00|435.32|432.92|435.16|432.76|435.39|432.99|435.16|432.76|0
1651150150000|2022-04-28 12:49:10|435.31|432.91|435.77|433.37|435.77|433.37|435.31|432.91|0
1651150160000|2022-04-28 12:49:20|435.62|433.22|435.77|433.37|435.77|433.37|435.47|433.07|0
1651150170000|2022-04-28 12:49:30|435.92|433.52|435.92|433.52|435.92|433.52|435.77|433.37|0
1651150180000|2022-04-28 12:49:40|436.22|433.82|436.67|434.27|436.67|434.27|436.22|433.82|0
1651150190000|2022-04-28 12:49:50|436.52|434.12|436.67|434.27|436.67|434.27|436.52|434.12|0
1651150200000|2022-04-28 12:50:00|436.82|434.42|436.97|434.57|436.97|434.57|436.82|434.42|0
1651150210000|2022-04-28 12:50:10|437.12|434.72|437.12|434.72|437.12|434.72|436.97|434.57|0
1651150220000|2022-04-28 12:50:20|437.27|434.87|437.27|434.87|437.27|434.87|437.12|434.72|0
1651150230000|2022-04-28 12:50:30|437.57|435.17|437.27|434.87|437.57|435.17|437.27|434.87|0
1651150240000|2022-04-28 12:50:40|437.42|435.02|437.72|435.32|437.72|435.32|437.42|435.02|0
1651150250000|2022-04-28 12:50:50|437.88|435.48|438.18|435.78|438.18|435.78|437.88|435.48|0
1651150260000|2022-04-28 12:51:00|438.33|435.93|438.18|435.78|438.33|435.93|438.18|435.78|0
1651150270000|2022-04-28 12:51:10|437.72|435.32|438.18|435.78|438.18|435.78|437.72|435.32|0
1651150280000|2022-04-28 12:51:20|438.93|436.53|439.39|436.99|439.39|436.99|438.93|436.53|0
1651150290000|2022-04-28 12:51:30|439.24|436.84|439.54|437.14|439.54|437.14|439.24|436.84|0
1651150300000|2022-04-28 12:51:40|439.39|436.99|439.39|436.99|439.54|437.14|439.39|436.99|0
1651150310000|2022-04-28 12:51:50|439.54|437.14|439.54|437.14|439.69|437.29|439.54|437.14|0
1651150320000|2022-04-28 12:52:00|439.39|436.99|439.99|437.59|439.99|437.59|439.39|436.99|0
1651150330000|2022-04-28 12:52:10|440.14|437.74|439.69|437.29|440.14|437.74|439.69|437.29|0
1651150340000|2022-04-28 12:52:20|439.84|437.44|439.54|437.14|439.84|437.44|439.54|437.14|0
1651150350000|2022-04-28 12:52:30|439.39|436.99|439.39|436.99|439.69|437.29|439.39|436.99|0
1651150360000|2022-04-28 12:52:40|439.46|437.06|439.39|436.99|439.54|437.14|439.39|436.99|0
1651150370000|2022-04-28 12:52:50|439.69|437.29|440.45|438.05|440.45|438.05|439.69|437.29|0
1651150380000|2022-04-28 12:53:00|440.29|437.89|439.84|437.44|440.29|437.89|439.84|437.44|0
1651150390000|2022-04-28 12:53:10|440.29|437.89|440.6|438.2|440.6|438.2|440.29|437.89|0
1651150400000|2022-04-28 12:53:20|440.9|438.5|440.68|438.28|440.9|438.5|440.68|438.28|0
1651150410000|2022-04-28 12:53:30|440.6|438.2|441.2|438.8|441.2|438.8|440.6|438.2|0
1651150420000|2022-04-28 12:53:40|441.36|438.96|441.13|438.73|441.36|438.96|441.13|438.73|0
1651150430000|2022-04-28 12:53:50|440.75|438.35|440.45|438.05|440.9|438.5|440.45|438.05|0
1651150440000|2022-04-28 12:54:00|440.75|438.35|441.05|438.65|441.05|438.65|440.75|438.35|0
1651150450000|2022-04-28 12:54:10|441.2|438.8|440.9|438.5|441.2|438.8|440.9|438.5|0
1651150460000|2022-04-28 12:54:20|441.05|438.65|440.6|438.2|441.05|438.65|440.6|438.2|0
1651150470000|2022-04-28 12:54:30|440.45|438.05|440.45|438.05|440.45|438.05|440.45|438.05|0
1651150480000|2022-04-28 12:54:40|440.29|437.89|440.29|437.89|440.29|437.89|440.29|437.89|0
1651150490000|2022-04-28 12:54:50|440.45|438.05|440.29|437.89|440.45|438.05|440.29|437.89|0
1651150500000|2022-04-28 12:55:00|440.6|438.2|440.75|438.35|440.75|438.35|440.29|437.89|0
1651150510000|2022-04-28 12:55:10|440.6|438.2|440.75|438.35|440.75|438.35|440.6|438.2|0
1651150520000|2022-04-28 12:55:20|440.6|438.2|440.83|438.43|440.9|438.5|440.6|438.2|0
1651150530000|2022-04-28 12:55:30|440.9|438.5|441.2|438.8|441.2|438.8|440.9|438.5|0
1651150540000|2022-04-28 12:55:40|441.35|438.95|441.2|438.8|441.59|439.19|441.2|438.8|0
1651150550000|2022-04-28 12:55:50|441.05|438.65|441.35|438.95|441.96|439.56|441.05|438.65|0
1651150560000|2022-04-28 12:56:00|441.2|438.8|440.9|438.5|441.2|438.8|440.75|438.35|0
1651150570000|2022-04-28 12:56:10|440.75|438.35|440.75|438.35|440.75|438.35|440.75|438.35|0
1651150580000|2022-04-28 12:56:20|440.6|438.2|440.44|438.04|440.6|438.2|440.44|438.04|0
1651150590000|2022-04-28 12:56:30|440.37|437.97|440.29|437.89|440.44|438.04|440.29|437.89|0
1651150600000|2022-04-28 12:56:40|440.44|438.04|439.54|437.14|440.44|438.04|439.54|437.14|0
1651150610000|2022-04-28 12:56:50|439.38|436.98|439.54|437.14|439.54|437.14|439.23|436.83|0
1651150620000|2022-04-28 12:57:00|439.69|437.29|439.54|437.14|439.69|437.29|439.38|436.98|0
1651150630000|2022-04-28 12:57:10|439.69|437.29|439.84|437.44|439.99|437.59|439.69|437.29|0
1651150640000|2022-04-28 12:57:20|439.99|437.59|440.29|437.89|440.29|437.89|439.99|437.59|0
1651150650000|2022-04-28 12:57:30|440.14|437.74|439.84|437.44|440.14|437.74|439.84|437.44|0
1651150660000|2022-04-28 12:57:40|440.14|437.74|440.14|437.74|440.29|437.89|440.14|437.74|0
1651150670000|2022-04-28 12:57:50|439.99|437.59|439.69|437.29|439.99|437.59|439.69|437.29|0
1651150680000|2022-04-28 12:58:00|439.84|437.44|440.14|437.74|440.14|437.74|439.84|437.44|0
1651150690000|2022-04-28 12:58:10|440.22|437.82|440.14|437.74|440.29|437.89|440.14|437.74|0
1651150700000|2022-04-28 12:58:20|440.29|437.89|439.99|437.59|440.29|437.89|439.99|437.59|0
1651150710000|2022-04-28 12:58:30|440.07|437.67|439.84|437.44|440.07|437.67|439.84|437.44|0
1651150720000|2022-04-28 12:58:40|439.69|437.29|439.53|437.13|439.69|437.29|439.53|437.13|0
1651150730000|2022-04-28 12:58:50|439.77|437.37|439.69|437.29|439.77|437.37|439.69|437.29|0
1651150740000|2022-04-28 12:59:00|439.53|437.13|439.69|437.29|439.69|437.29|439.53|437.13|0
1651150750000|2022-04-28 12:59:10|439.84|437.44|439.53|437.13|439.84|437.44|439.53|437.13|0
1651150760000|2022-04-28 12:59:20|439.38|436.98|439.38|436.98|439.38|436.98|439.38|436.98|0
1651150770000|2022-04-28 12:59:30|439.53|437.13|439.08|436.68|439.53|437.13|439.08|436.68|0
1651150780000|2022-04-28 12:59:40|439.23|436.83|439.38|436.98|439.38|436.98|439.23|436.83|0
1651150790000|2022-04-28 12:59:50|439.23|436.83|439.08|436.68|439.38|436.98|439.08|436.68|0
1651150800000|2022-04-28 13:00:00|439.69|437.29|439.84|437.44|440.07|437.67|439.69|437.29|0
1651150810000|2022-04-28 13:00:10|439.69|437.29|439.23|436.83|439.69|437.29|439.23|436.83|0
1651150820000|2022-04-28 13:00:20|439.69|437.29|440.29|437.89|440.44|438.04|439.69|437.29|0
1651150830000|2022-04-28 13:00:30|439.99|437.59|439.53|437.13|439.99|437.59|439.53|437.13|0
1651150840000|2022-04-28 13:00:40|439.38|436.98|439.08|436.68|439.38|436.98|439.08|436.68|0
1651150850000|2022-04-28 13:00:50|438.78|436.38|438.48|436.08|438.78|436.38|438.48|436.08|0
1651150860000|2022-04-28 13:01:00|438.4|436|437.87|435.47|438.4|436|437.87|435.47|0
1651150870000|2022-04-28 13:01:10|438.02|435.62|438.17|435.77|438.17|435.77|437.87|435.47|0
1651150880000|2022-04-28 13:01:20|437.8|435.4|438.02|435.62|438.02|435.62|437.72|435.32|0
1651150890000|2022-04-28 13:01:30|438.17|435.77|438.32|435.92|438.32|435.92|438.17|435.77|0
1651150900000|2022-04-28 13:01:40|438.25|435.85|438.63|436.23|438.63|436.23|438.25|435.85|0
1651150910000|2022-04-28 13:01:50|438.32|435.92|438.02|435.62|438.32|435.92|438.02|435.62|0
1651150920000|2022-04-28 13:02:00|438.17|435.77|437.87|435.47|438.32|435.92|437.87|435.47|0
1651150930000|2022-04-28 13:02:10|437.72|435.32|437.42|435.02|437.72|435.32|437.42|435.02|0
1651150940000|2022-04-28 13:02:20|437.27|434.87|437.42|435.02|437.42|435.02|437.27|434.87|0
1651150950000|2022-04-28 13:02:30|437.57|435.17|437.35|434.95|437.65|435.25|437.35|434.95|0
1651150960000|2022-04-28 13:02:40|437.12|434.72|437.42|435.02|437.42|435.02|437.12|434.72|0
1651150970000|2022-04-28 13:02:50|437.57|435.17|437.65|435.25|437.65|435.25|437.42|435.02|0
1651150980000|2022-04-28 13:03:00|437.57|435.17|438.17|435.77|438.17|435.77|437.5|435.1|0
1651150990000|2022-04-28 13:03:10|437.87|435.47|437.57|435.17|438.02|435.62|437.57|435.17|0
1651151000000|2022-04-28 13:03:20|437.42|435.02|437.42|435.02|437.42|435.02|437.42|435.02|0
1651151010000|2022-04-28 13:03:30|437.57|435.17|438.02|435.62|438.02|435.62|437.57|435.17|0
1651151020000|2022-04-28 13:03:40|438.17|435.77|438.02|435.62|438.17|435.77|438.02|435.62|0
1651151030000|2022-04-28 13:03:50|437.87|435.47|438.02|435.62|438.02|435.62|437.87|435.47|0
1651151040000|2022-04-28 13:04:00|437.87|435.47|437.57|435.17|437.87|435.47|437.57|435.17|0
1651151050000|2022-04-28 13:04:10|437.72|435.32|438.02|435.62|438.02|435.62|437.72|435.32|0
1651151060000|2022-04-28 13:04:20|437.87|435.47|438.4|436|438.4|436|437.87|435.47|0
1651151070000|2022-04-28 13:04:30|438.78|436.38|438.63|436.23|438.78|436.38|438.63|436.23|0
1651151080000|2022-04-28 13:04:40|438.47|436.07|438.78|436.38|438.78|436.38|438.32|435.92|0
1651151090000|2022-04-28 13:04:50|438.7|436.3|438.93|436.53|438.93|436.53|438.7|436.3|0
1651151100000|2022-04-28 13:05:00|438.78|436.38|438.63|436.23|438.78|436.38|438.63|436.23|0
1651151110000|2022-04-28 13:05:10|438.47|436.07|438.47|436.07|438.62|436.22|438.47|436.07|0
1651151120000|2022-04-28 13:05:20|438.78|436.38|438.17|435.77|438.78|436.38|438.17|435.77|0
1651151130000|2022-04-28 13:05:30|438.02|435.62|437.87|435.47|438.02|435.62|437.72|435.32|0
1651151140000|2022-04-28 13:05:40|437.8|435.4|437.57|435.17|437.8|435.4|437.57|435.17|0
1651151150000|2022-04-28 13:05:50|437.42|435.02|437.57|435.17|437.57|435.17|437.42|435.02|0
1651151160000|2022-04-28 13:06:00|437.42|435.02|437.57|435.17|437.72|435.32|437.42|435.02|0
1651151170000|2022-04-28 13:06:10|437.27|434.87|437.11|434.71|437.27|434.87|436.96|434.56|0
1651151180000|2022-04-28 13:06:20|436.96|434.56|436.81|434.41|436.96|434.56|436.81|434.41|0
1651151190000|2022-04-28 13:06:30|436.66|434.26|436.51|434.11|436.66|434.26|436.51|434.11|0
1651151200000|2022-04-28 13:06:40|436.36|433.96|436.36|433.96|436.36|433.96|436.21|433.81|0
1651151210000|2022-04-28 13:06:50|436.59|434.19|436.96|434.56|436.96|434.56|436.59|434.19|0
1651151220000|2022-04-28 13:07:00|437.11|434.71|436.51|434.11|437.27|434.87|436.51|434.11|0
1651151230000|2022-04-28 13:07:10|436.36|433.96|436.21|433.81|436.36|433.96|436.21|433.81|0
1651151240000|2022-04-28 13:07:20|436.06|433.66|436.51|434.11|436.51|434.11|436.06|433.66|0
1651151250000|2022-04-28 13:07:30|436.36|433.96|436.81|434.41|436.81|434.41|436.36|433.96|0
1651151260000|2022-04-28 13:07:40|436.96|434.56|436.81|434.41|436.96|434.56|436.81|434.41|0
1651151270000|2022-04-28 13:07:50|436.66|434.26|436.36|433.96|436.66|434.26|436.36|433.96|0
1651151280000|2022-04-28 13:08:00|436.21|433.81|436.06|433.66|436.29|433.89|436.06|433.66|0
1651151290000|2022-04-28 13:08:10|436.66|434.26|436.96|434.56|436.96|434.56|436.66|434.26|0
1651151300000|2022-04-28 13:08:20|436.81|434.41|436.96|434.56|436.96|434.56|436.81|434.41|0
1651151310000|2022-04-28 13:08:30|436.81|434.41|436.81|434.41|436.81|434.41|436.81|434.41|0
1651151320000|2022-04-28 13:08:40|436.66|434.26|436.81|434.41|436.81|434.41|436.66|434.26|0
1651151330000|2022-04-28 13:08:50|436.74|434.34|436.66|434.26|436.74|434.34|436.66|434.26|0
1651151340000|2022-04-28 13:09:00|436.59|434.19|436.81|434.41|436.81|434.41|436.51|434.11|0
1651151350000|2022-04-28 13:09:10|436.59|434.19|436.36|433.96|436.59|434.19|436.21|433.81|0
1651151360000|2022-04-28 13:09:20|436.66|434.26|436.96|434.56|436.96|434.56|436.66|434.26|0
1651151370000|2022-04-28 13:09:30|437.11|434.71|437.11|434.71|437.11|434.71|437.11|434.71|0
1651151380000|2022-04-28 13:09:40|436.96|434.56|436.51|434.11|436.96|434.56|436.51|434.11|0
1651151390000|2022-04-28 13:09:50|436.36|433.96|436.51|434.11|436.51|434.11|436.29|433.89|0
1651151400000|2022-04-28 13:10:00|436.66|434.26|436.81|434.41|436.81|434.41|436.66|434.26|0
1651151410000|2022-04-28 13:10:10|436.96|434.56|436.96|434.56|437.04|434.64|436.96|434.56|0
1651151420000|2022-04-28 13:10:20|436.81|434.41|437.11|434.71|437.11|434.71|436.81|434.41|0
1651151430000|2022-04-28 13:10:30|437.19|434.79|436.96|434.56|437.19|434.79|436.96|434.56|0
1651151440000|2022-04-28 13:10:40|437.26|434.86|437.41|435.01|437.41|435.01|437.26|434.86|0
1651151450000|2022-04-28 13:10:50|437.57|435.17|437.72|435.32|437.72|435.32|437.57|435.17|0
1651151460000|2022-04-28 13:11:00|437.57|435.17|437.26|434.86|437.64|435.24|437.26|434.86|0
1651151470000|2022-04-28 13:11:10|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1651151480000|2022-04-28 13:11:20|437.41|435.01|437.41|435.01|437.41|435.01|437.26|434.86|0
1651151490000|2022-04-28 13:11:30|437.26|434.86|437.26|434.86|437.26|434.86|437.26|434.86|0
1651151500000|2022-04-28 13:11:40|437.34|434.94|437.41|435.01|437.57|435.17|437.34|434.94|0
1651151510000|2022-04-28 13:11:50|437.57|435.17|437.57|435.17|437.57|435.17|437.57|435.17|0
1651151520000|2022-04-28 13:12:00|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1651151530000|2022-04-28 13:12:10|437.26|434.86|437.11|434.71|437.26|434.86|437.11|434.71|0
1651151540000|2022-04-28 13:12:20|436.96|434.56|436.89|434.49|436.96|434.56|436.89|434.49|0
1651151550000|2022-04-28 13:12:30|436.96|434.56|436.81|434.41|437.11|434.71|436.81|434.41|0
1651151560000|2022-04-28 13:12:40|436.74|434.34|436.66|434.26|436.74|434.34|436.51|434.11|0
1651151570000|2022-04-28 13:12:50|436.51|434.11|436.36|433.96|436.51|434.11|436.36|433.96|0
1651151580000|2022-04-28 13:13:00|436.29|433.89|436.36|433.96|436.51|434.11|436.29|433.89|0
1651151590000|2022-04-28 13:13:10|436.96|434.56|436.89|434.49|436.96|434.56|436.74|434.34|0
1651151600000|2022-04-28 13:13:20|436.96|434.56|437.04|434.64|437.11|434.71|436.96|434.56|0
1651151610000|2022-04-28 13:13:30|437.26|434.86|437.26|434.86|437.26|434.86|437.11|434.71|0
1651151620000|2022-04-28 13:13:40|437.41|435.01|437.41|435.01|437.41|435.01|437.41|435.01|0
1651151630000|2022-04-28 13:13:50|437.56|435.16|437.56|435.16|437.56|435.16|437.56|435.16|0
1651151640000|2022-04-28 13:14:00|437.72|435.32|437.94|435.54|437.94|435.54|437.72|435.32|0
1651151650000|2022-04-28 13:14:10|438.17|435.77|438.02|435.62|438.47|436.07|438.02|435.62|0
1651151660000|2022-04-28 13:14:20|438.1|435.7|438.17|435.77|438.17|435.77|438.02|435.62|0
1651151670000|2022-04-28 13:14:30|438.32|435.92|438.32|435.92|438.32|435.92|438.17|435.77|0
1651151680000|2022-04-28 13:14:40|438.17|435.77|438.02|435.62|438.17|435.77|438.02|435.62|0
1651151690000|2022-04-28 13:14:50|438.17|435.77|438.47|436.07|438.47|436.07|438.17|435.77|0
1651151700000|2022-04-28 13:15:00|438.32|435.92|438.17|435.77|438.47|436.07|438.17|435.77|0
1651151710000|2022-04-28 13:15:10|438.32|435.92|438.02|435.62|438.32|435.92|438.02|435.62|0
1651151720000|2022-04-28 13:15:20|437.87|435.47|437.79|435.39|437.94|435.54|437.79|435.39|0
1651151730000|2022-04-28 13:15:30|438.17|435.77|438.32|435.92|438.47|436.07|438.17|435.77|0
1651151740000|2022-04-28 13:15:40|438.17|435.77|438.17|435.77|438.32|435.92|438.17|435.77|0
1651151750000|2022-04-28 13:15:50|438.02|435.62|438.47|436.07|438.47|436.07|438.02|435.62|0
1651151760000|2022-04-28 13:16:00|438.62|436.22|438.47|436.07|439.07|436.67|438.47|436.07|0
1651151770000|2022-04-28 13:16:10|438.32|435.92|437.56|435.16|438.55|436.15|437.56|435.16|0
1651151780000|2022-04-28 13:16:20|437.87|435.47|437.41|435.01|437.87|435.47|437.41|435.01|0
1651151790000|2022-04-28 13:16:30|437.49|435.09|436.66|434.26|437.49|435.09|436.66|434.26|0
1651151800000|2022-04-28 13:16:40|436.51|434.11|436.74|434.34|436.74|434.34|436.51|434.11|0
1651151810000|2022-04-28 13:16:50|436.89|434.49|437.26|434.86|437.26|434.86|436.89|434.49|0
1651151820000|2022-04-28 13:17:00|436.96|434.56|436.51|434.11|436.96|434.56|436.51|434.11|0
1651151830000|2022-04-28 13:17:10|436.66|434.26|436.51|434.11|436.66|434.26|436.44|434.04|0
1651151840000|2022-04-28 13:17:20|436.66|434.26|436.51|434.11|436.66|434.26|436.51|434.11|0
1651151850000|2022-04-28 13:17:30|436.36|433.96|436.51|434.11|436.51|434.11|436.36|433.96|0
1651151860000|2022-04-28 13:17:40|436.36|433.96|436.66|434.26|436.66|434.26|436.36|433.96|0
1651151870000|2022-04-28 13:17:50|436.51|434.11|436.36|433.96|436.51|434.11|436.36|433.96|0
1651151880000|2022-04-28 13:18:00|436.21|433.81|435.6|433.2|436.21|433.81|435.6|433.2|0
1651151890000|2022-04-28 13:18:10|435.45|433.05|435.3|432.9|435.45|433.05|435|432.6|0
1651151910000|2022-04-28 13:18:30|435.45|433.05|435.45|433.05|435.45|433.05|435.3|432.9|0
1651151930000|2022-04-28 13:18:50|435.3|432.9|435.3|432.9|435.45|433.05|435.3|432.9|0
1651151940000|2022-04-28 13:19:00|435.6|433.2|435.15|432.75|435.6|433.2|435|432.6|0
1651151950000|2022-04-28 13:19:10|435|432.6|435.3|432.9|435.3|432.9|435|432.6|0
1651151960000|2022-04-28 13:19:20|435.45|433.05|435.3|432.9|435.45|433.05|435.3|432.9|0
1651151970000|2022-04-28 13:19:30|435.15|432.75|435.45|433.05|435.45|433.05|435.15|432.75|0
1651151980000|2022-04-28 13:19:40|435.38|432.98|435.45|433.05|435.45|433.05|435.38|432.98|0
1651151990000|2022-04-28 13:19:50|435.53|433.13|435.6|433.2|435.6|433.2|435.45|433.05|0
1651152000000|2022-04-28 13:20:00|435.45|433.05|435.3|432.9|435.45|433.05|435.15|432.75|0
1651152010000|2022-04-28 13:20:10|435.15|432.75|435.6|433.2|435.6|433.2|435.15|432.75|0
1651152020000|2022-04-28 13:20:20|435.75|433.35|435.6|433.2|435.9|433.5|435.6|433.2|0
1651152030000|2022-04-28 13:20:30|435.45|433.05|435.15|432.75|435.45|433.05|435.15|432.75|0
1651152040000|2022-04-28 13:20:40|435.08|432.68|435.6|433.2|435.6|433.2|435.08|432.68|0
1651152050000|2022-04-28 13:20:50|435.9|433.5|435.6|433.2|435.9|433.5|435.6|433.2|0
1651152060000|2022-04-28 13:21:00|435.45|433.05|435.3|432.9|435.6|433.2|435.3|432.9|0
1651152070000|2022-04-28 13:21:10|435.45|433.05|435.3|432.9|435.45|433.05|435.3|432.9|0
1651152080000|2022-04-28 13:21:20|435.38|432.98|435.3|432.9|435.38|432.98|435.3|432.9|0
1651152090000|2022-04-28 13:21:30|435.23|432.83|434.55|432.15|435.23|432.83|434.55|432.15|0
1651152100000|2022-04-28 13:21:40|434.7|432.3|434.4|432|434.85|432.45|434.4|432|0
1651152110000|2022-04-28 13:21:50|434.7|432.3|435|432.6|435|432.6|434.7|432.3|0
1651152120000|2022-04-28 13:22:00|434.85|432.45|435.3|432.9|435.3|432.9|434.85|432.45|0
1651152130000|2022-04-28 13:22:10|435.15|432.75|435.45|433.05|435.45|433.05|435.15|432.75|0
1651152140000|2022-04-28 13:22:20|435.3|432.9|435.3|432.9|435.38|432.98|435.15|432.75|0
1651152150000|2022-04-28 13:22:30|435.23|432.83|434.78|432.38|435.23|432.83|434.78|432.38|0
1651152160000|2022-04-28 13:22:40|434.85|432.45|434.7|432.3|434.85|432.45|434.7|432.3|0
1651152170000|2022-04-28 13:22:50|434.55|432.15|434.85|432.45|434.85|432.45|434.55|432.15|0
1651152190000|2022-04-28 13:23:10|435|432.6|435|432.6|435.15|432.75|435|432.6|0
1651152200000|2022-04-28 13:23:20|434.85|432.45|434.63|432.23|434.85|432.45|434.55|432.15|0
1651152210000|2022-04-28 13:23:30|434.7|432.3|435|432.6|435|432.6|434.7|432.3|0
1651152220000|2022-04-28 13:23:40|435.08|432.68|435.3|432.9|435.3|432.9|435.08|432.68|0
1651152230000|2022-04-28 13:23:50|435.15|432.75|434.85|432.45|435.15|432.75|434.85|432.45|0
1651152240000|2022-04-28 13:24:00|435.3|432.9|435.3|432.9|435.3|432.9|435|432.6|0
1651152250000|2022-04-28 13:24:10|435.15|432.75|435.15|432.75|435.15|432.75|435.08|432.68|0
1651152260000|2022-04-28 13:24:20|435.45|433.05|435.3|432.9|435.45|433.05|435.3|432.9|0
1651152270000|2022-04-28 13:24:30|435.45|433.05|435.45|433.05|435.45|433.05|435.3|432.9|0
1651152280000|2022-04-28 13:24:40|435.3|432.9|435.23|432.83|435.3|432.9|435.15|432.75|0
1651152290000|2022-04-28 13:24:50|435.15|432.75|435|432.6|435.15|432.75|435|432.6|0
1651152300000|2022-04-28 13:25:00|435.38|432.98|435.6|433.2|435.75|433.35|435.38|432.98|0
1651152310000|2022-04-28 13:25:10|435.9|433.5|435.45|433.05|435.9|433.5|435.45|433.05|0
1651152320000|2022-04-28 13:25:20|435.6|433.2|434.93|432.53|435.6|433.2|434.93|432.53|0
1651152330000|2022-04-28 13:25:30|435.15|432.75|435|432.6|435.15|432.75|435|432.6|0
1651152340000|2022-04-28 13:25:40|435.15|432.75|435.23|432.83|435.3|432.9|435.15|432.75|0
1651152350000|2022-04-28 13:25:50|435.3|432.9|435.3|432.9|435.45|433.05|435.3|432.9|0
1651152360000|2022-04-28 13:26:00|435.45|433.05|435.68|433.28|435.68|433.28|435.45|433.05|0
1651152370000|2022-04-28 13:26:10|435.45|433.05|435.75|433.35|435.75|433.35|435.45|433.05|0
1651152380000|2022-04-28 13:26:20|435.6|433.2|436.05|433.65|436.05|433.65|435.6|433.2|0
1651152390000|2022-04-28 13:26:30|435.9|433.5|435.45|433.05|435.9|433.5|435.45|433.05|0
1651152400000|2022-04-28 13:26:40|435.75|433.35|435.9|433.5|435.9|433.5|435.75|433.35|0
1651152410000|2022-04-28 13:26:50|436.05|433.65|436.2|433.8|436.2|433.8|436.05|433.65|0
1651152420000|2022-04-28 13:27:00|436.35|433.95|436.2|433.8|436.35|433.95|436.2|433.8|0
1651152430000|2022-04-28 13:27:10|436.5|434.1|436.5|434.1|436.5|434.1|436.35|433.95|0
1651152440000|2022-04-28 13:27:20|436.65|434.25|436.96|434.56|436.96|434.56|436.65|434.25|0
1651152450000|2022-04-28 13:27:30|436.2|433.8|436.35|433.95|436.35|433.95|436.05|433.65|0
1651152460000|2022-04-28 13:27:40|436.2|433.8|436.5|434.1|436.5|434.1|436.2|433.8|0
1651152470000|2022-04-28 13:27:50|436.35|433.95|436.35|433.95|436.65|434.25|436.35|433.95|0
1651152480000|2022-04-28 13:28:00|436.65|434.25|437.41|435.01|437.41|435.01|436.65|434.25|0
1651152490000|2022-04-28 13:28:10|437.26|434.86|437.11|434.71|437.26|434.86|437.11|434.71|0
1651152500000|2022-04-28 13:28:20|437.26|434.86|437.41|435.01|437.41|435.01|437.26|434.86|0
1651152510000|2022-04-28 13:28:30|437.11|434.71|437.26|434.86|437.56|435.16|437.11|434.71|0
1651152520000|2022-04-28 13:28:40|437.56|435.16|438.01|435.61|438.01|435.61|437.56|435.16|0
1651152530000|2022-04-28 13:28:50|437.56|435.16|437.26|434.86|437.56|435.16|437.03|434.63|0
1651152540000|2022-04-28 13:29:00|437.41|435.01|437.71|435.31|437.71|435.31|437.26|434.86|0
1651152550000|2022-04-28 13:29:10|437.41|435.01|437.56|435.16|437.56|435.16|437.41|435.01|0
1651152560000|2022-04-28 13:29:20|437.41|435.01|437.41|435.01|437.41|435.01|437.33|434.93|0
1651152570000|2022-04-28 13:29:30|437.26|434.86|436.8|434.4|437.26|434.86|436.8|434.4|0
1651152580000|2022-04-28 13:29:40|437.41|435.01|436.95|434.55|437.41|435.01|436.95|434.55|0
1651152590000|2022-04-28 13:29:50|436.2|433.8|436.8|434.4|436.8|434.4|436.2|433.8|0
1651152600000|2022-04-28 13:30:00|436.5|434.1|435.45|433.05|436.5|434.1|435.45|433.05|0
1651152610000|2022-04-28 13:30:10|434.85|432.45|433.5|431.1|434.85|432.45|433.5|431.1|0
1651152620000|2022-04-28 13:30:20|432.45|430.05|433.2|430.8|433.2|430.8|432.45|430.05|0
1651152630000|2022-04-28 13:30:30|433.5|431.1|433.8|431.4|433.8|431.4|433.2|430.8|0
1651152640000|2022-04-28 13:30:40|433.35|430.95|433.72|431.32|433.8|431.4|433.35|430.95|0
1651152650000|2022-04-28 13:30:50|434.55|432.15|433.35|430.95|434.55|432.15|433.35|430.95|0
1651152660000|2022-04-28 13:31:00|432.9|430.5|432.3|429.9|432.9|430.5|432|429.6|0
1651152670000|2022-04-28 13:31:10|432.45|430.05|432.75|430.35|433.05|430.65|432.45|430.05|0
1651152680000|2022-04-28 13:31:20|432.9|430.5|434.1|431.7|434.25|431.85|432.9|430.5|0
1651152690000|2022-04-28 13:31:30|434.4|432|435.75|433.35|435.75|433.35|434.4|432|0
1651152700000|2022-04-28 13:31:40|434.25|431.85|433.8|431.4|434.25|431.85|433.8|431.4|0
1651152710000|2022-04-28 13:31:50|434.1|431.7|434.47|432.07|436.2|433.8|434.1|431.7|0
1651152720000|2022-04-28 13:32:00|435.38|432.98|437.61|435.21|437.61|435.21|434.77|432.37|0
1651152730000|2022-04-28 13:32:10|438.29|435.89|440.55|438.15|440.55|438.15|438.29|435.89|0
1651152740000|2022-04-28 13:32:20|440.25|437.85|438.59|436.19|440.25|437.85|438.59|436.19|0
1651152750000|2022-04-28 13:32:30|438.74|436.34|440.55|438.15|440.55|438.15|438.74|436.34|0
1651152760000|2022-04-28 13:32:40|440.7|438.3|441.46|439.06|441.46|439.06|440.7|438.3|0
1651152770000|2022-04-28 13:32:50|442.07|439.67|443.51|441.11|443.51|441.11|442.07|439.67|0
1651152780000|2022-04-28 13:33:00|443.13|440.73|442.83|440.43|443.13|440.73|442.83|440.43|0
1651152790000|2022-04-28 13:33:10|442.52|440.12|442.37|439.97|442.9|440.5|442.37|439.97|0
1651152800000|2022-04-28 13:33:20|441.16|438.76|440.78|438.38|441.16|438.76|440.48|438.08|0
1651152810000|2022-04-28 13:33:30|441.01|438.61|441.46|439.06|441.46|439.06|440.86|438.46|0
1651152820000|2022-04-28 13:33:40|442.22|439.82|442.52|440.12|442.67|440.27|442.22|439.82|0
1651152830000|2022-04-28 13:33:50|443.43|441.03|442.67|440.27|443.43|441.03|442.67|440.27|0
1651152840000|2022-04-28 13:34:00|443.21|440.81|443.13|440.73|443.21|440.81|441.92|439.52|0
1651152850000|2022-04-28 13:34:10|442.83|440.43|444.19|441.79|444.19|441.79|442.83|440.43|0
1651152860000|2022-04-28 13:34:20|442.52|440.12|442.06|439.66|442.52|440.12|441.91|439.51|0
1651152870000|2022-04-28 13:34:30|441.99|439.59|441.84|439.44|442.6|440.2|441.84|439.44|0
1651152880000|2022-04-28 13:34:40|440.93|438.53|442.99|440.59|443.37|440.97|440.93|438.53|0
1651152890000|2022-04-28 13:34:50|443.14|440.74|445.72|443.32|445.72|443.32|443.14|440.74|0
1651152900000|2022-04-28 13:35:00|445.42|443.02|445.72|443.32|446.03|443.63|445.42|443.02|0
1651152910000|2022-04-28 13:35:10|446.33|443.93|446.79|444.39|446.79|444.39|446.33|443.93|0
1651152920000|2022-04-28 13:35:20|447.09|444.69|447.55|445.15|447.55|445.15|446.79|444.39|0
1651152930000|2022-04-28 13:35:30|447.09|444.69|447.4|445|447.55|445.15|447.09|444.69|0
1651152940000|2022-04-28 13:35:40|446.94|444.54|446.63|444.23|447.4|445|446.48|444.08|0
1651152950000|2022-04-28 13:35:50|446.18|443.78|445.87|443.47|446.33|443.93|445.42|443.02|0
1651152960000|2022-04-28 13:36:00|445.04|442.64|444.05|441.65|445.04|442.64|444.05|441.65|0
1651152970000|2022-04-28 13:36:10|442.99|440.59|444.35|441.95|444.35|441.95|442.99|440.59|0
1651152980000|2022-04-28 13:36:20|444.96|442.56|444.89|442.49|444.96|442.56|444.51|442.11|0
1651152990000|2022-04-28 13:36:30|444.66|442.26|445.11|442.71|445.11|442.71|444.66|442.26|0
1651153000000|2022-04-28 13:36:40|445.8|443.4|446.63|444.23|447.09|444.69|445.8|443.4|0
1651153010000|2022-04-28 13:36:50|446.56|444.16|447.39|444.99|447.39|444.99|446.56|444.16|0
1651153020000|2022-04-28 13:37:00|446.63|444.23|445.87|443.47|447.24|444.84|445.87|443.47|0
1651153030000|2022-04-28 13:37:10|445.57|443.17|445.42|443.02|445.57|443.17|444.96|442.56|0
1651153040000|2022-04-28 13:37:20|444.89|442.49|446.1|443.7|446.1|443.7|444.89|442.49|0
1651153050000|2022-04-28 13:37:30|446.18|443.78|444.05|441.65|446.18|443.78|444.05|441.65|0
1651153060000|2022-04-28 13:37:40|443.6|441.2|442.46|440.06|443.6|441.2|442.23|439.83|0
1651153070000|2022-04-28 13:37:50|442.84|440.44|442.99|440.59|442.99|440.59|442.69|440.29|0
1651153080000|2022-04-28 13:38:00|442.39|439.99|444.66|442.26|444.66|442.26|442.39|439.99|0
1651153090000|2022-04-28 13:38:10|444.35|441.95|444.66|442.26|444.66|442.26|444.35|441.95|0
1651153100000|2022-04-28 13:38:20|444.05|441.65|444.35|441.95|444.35|441.95|443.44|441.04|0
1651153110000|2022-04-28 13:38:30|443.9|441.5|444.05|441.65|444.05|441.65|443.29|440.89|0
1651153120000|2022-04-28 13:38:40|443.9|441.5|445.11|442.71|445.11|442.71|443.9|441.5|0
1651153130000|2022-04-28 13:38:50|445.57|443.17|445.87|443.47|445.87|443.47|445.11|442.71|0
1651153140000|2022-04-28 13:39:00|445.26|442.86|444.66|442.26|445.26|442.86|444.66|442.26|0
1651153150000|2022-04-28 13:39:10|445.11|442.71|445.26|442.86|445.26|442.86|445.11|442.71|0
1651153160000|2022-04-28 13:39:20|446.18|443.78|445.87|443.47|446.18|443.78|445.72|443.32|0
1651153170000|2022-04-28 13:39:30|445.8|443.4|446.48|444.08|446.48|444.08|445.72|443.32|0
1651153180000|2022-04-28 13:39:40|445.72|443.32|444.66|442.26|445.72|443.32|444.51|442.11|0
1651153190000|2022-04-28 13:39:50|444.5|442.1|446.78|444.38|446.78|444.38|444.5|442.1|0
1651153200000|2022-04-28 13:40:00|447.7|445.3|449.22|446.82|449.22|446.82|447.7|445.3|0
1651153210000|2022-04-28 13:40:10|448.77|446.37|447.55|445.15|448.77|446.37|447.55|445.15|0
1651153220000|2022-04-28 13:40:20|446.18|443.78|443.9|441.5|446.18|443.78|443.9|441.5|0
1651153230000|2022-04-28 13:40:30|444.35|441.95|445.72|443.32|445.72|443.32|444.35|441.95|0
1651153240000|2022-04-28 13:40:40|445.42|443.02|445.95|443.55|445.95|443.55|445.34|442.94|0
1651153250000|2022-04-28 13:40:50|446.18|443.78|447.09|444.69|447.09|444.69|445.95|443.55|0
1651153260000|2022-04-28 13:41:00|446.63|444.23|446.33|443.93|446.71|444.31|446.33|443.93|0
1651153270000|2022-04-28 13:41:10|446.48|444.08|446.56|444.16|446.56|444.16|445.42|443.02|0
1651153280000|2022-04-28 13:41:20|446.78|444.38|445.8|443.4|447.09|444.69|445.8|443.4|0
1651153290000|2022-04-28 13:41:30|445.72|443.32|446.02|443.62|446.1|443.7|445.72|443.32|0
1651153300000|2022-04-28 13:41:40|447.09|444.69|446.33|443.93|447.09|444.69|446.33|443.93|0
1651153310000|2022-04-28 13:41:50|446.56|444.16|446.25|443.85|446.63|444.23|446.25|443.85|0
1651153320000|2022-04-28 13:42:00|446.33|443.93|446.33|443.93|447.09|444.69|446.33|443.93|0
1651153330000|2022-04-28 13:42:10|445.87|443.47|445.8|443.4|446.48|444.08|445.8|443.4|0
1651153340000|2022-04-28 13:42:20|445.57|443.17|445.57|443.17|446.33|443.93|445.57|443.17|0
1651153350000|2022-04-28 13:42:30|445.26|442.86|444.81|442.41|445.26|442.86|444.5|442.1|0
1651153360000|2022-04-28 13:42:40|446.02|443.62|447.09|444.69|447.09|444.69|445.87|443.47|0
1651153370000|2022-04-28 13:42:50|446.33|443.93|447.7|445.3|447.7|445.3|446.33|443.93|0
1651153380000|2022-04-28 13:43:00|447.39|444.99|448.61|446.21|448.69|446.29|447.39|444.99|0
1651153390000|2022-04-28 13:43:10|448.15|445.75|448|445.6|448.46|446.06|448|445.6|0
1651153400000|2022-04-28 13:43:20|447.93|445.53|447.7|445.3|448.31|445.91|447.7|445.3|0
1651153410000|2022-04-28 13:43:30|449.07|446.67|449.68|447.28|449.68|447.28|449.07|446.67|0
1651153420000|2022-04-28 13:43:40|450.9|448.5|450.6|448.2|451.06|448.66|450.6|448.2|0
1651153430000|2022-04-28 13:43:50|451.06|448.66|451.06|448.66|451.06|448.66|450.9|448.5|0
1651153440000|2022-04-28 13:44:00|451.82|449.42|451.52|449.12|451.82|449.42|451.52|449.12|0
1651153450000|2022-04-28 13:44:10|451.67|449.27|451.67|449.27|451.67|449.27|451.21|448.81|0
1651153460000|2022-04-28 13:44:20|451.52|449.12|452.44|450.04|452.44|450.04|451.36|448.96|0
1651153470000|2022-04-28 13:44:30|452.59|450.19|454.13|451.73|454.13|451.73|452.59|450.19|0
1651153480000|2022-04-28 13:44:40|454.51|452.11|453.36|450.96|454.51|452.11|453.36|450.96|0
1651153490000|2022-04-28 13:44:50|453.67|451.27|453.51|451.11|454.51|452.11|453.51|451.11|0
1651153500000|2022-04-28 13:45:00|453.2|450.8|451.98|449.58|453.2|450.8|451.98|449.58|0
1651153510000|2022-04-28 13:45:10|452.44|450.04|449.07|446.67|452.44|450.04|448.92|446.52|0
1651153520000|2022-04-28 13:45:20|448.92|446.52|450.14|447.74|450.14|447.74|448.92|446.52|0
1651153530000|2022-04-28 13:45:30|450.44|448.04|450.9|448.5|450.9|448.5|450.29|447.89|0
1651153540000|2022-04-28 13:45:40|450.29|447.89|451.36|448.96|451.36|448.96|450.29|447.89|0
1651153550000|2022-04-28 13:45:50|450.44|448.04|450.9|448.5|451.21|448.81|450.44|448.04|0
1651153560000|2022-04-28 13:46:00|449.68|447.28|448.31|445.91|449.68|447.28|448.31|445.91|0
1651153570000|2022-04-28 13:46:10|448.15|445.75|447.85|445.45|448.15|445.75|447.54|445.14|0
1651153580000|2022-04-28 13:46:20|448.76|446.36|448.92|446.52|448.92|446.52|448.46|446.06|0
1651153590000|2022-04-28 13:46:30|449.68|447.28|449.99|447.59|449.99|447.59|449.53|447.13|0
1651153600000|2022-04-28 13:46:40|448.92|446.52|449.37|446.97|449.53|447.13|448.92|446.52|0
1651153610000|2022-04-28 13:46:50|448.92|446.52|449.53|447.13|449.53|447.13|448.92|446.52|0
1651153620000|2022-04-28 13:47:00|448.31|445.91|448.76|446.36|448.76|446.36|448.23|445.83|0
1651153630000|2022-04-28 13:47:10|449.53|447.13|450.44|448.04|450.44|448.04|449.53|447.13|0
1651153640000|2022-04-28 13:47:20|450.14|447.74|450.44|448.04|450.44|448.04|450.14|447.74|0
1651153650000|2022-04-28 13:47:30|449.68|447.28|449.07|446.67|449.68|447.28|449.07|446.67|0
1651153660000|2022-04-28 13:47:40|448.92|446.52|448.61|446.21|448.92|446.52|448.3|445.9|0
1651153670000|2022-04-28 13:47:50|448.46|446.06|449.98|447.58|449.98|447.58|448.46|446.06|0
1651153680000|2022-04-28 13:48:00|450.29|447.89|449.3|446.9|450.29|447.89|449.3|446.9|0
1651153690000|2022-04-28 13:48:10|450.14|447.74|449.83|447.43|450.14|447.74|449.53|447.13|0
1651153700000|2022-04-28 13:48:20|449.98|447.58|449.83|447.43|450.6|448.2|449.83|447.43|0
1651153710000|2022-04-28 13:48:30|448.92|446.52|449.22|446.82|449.68|447.28|448.92|446.52|0
1651153720000|2022-04-28 13:48:40|449.37|446.97|450.6|448.2|450.6|448.2|449.37|446.97|0
1651153730000|2022-04-28 13:48:50|450.29|447.89|451.21|448.81|451.44|449.04|450.29|447.89|0
1651153740000|2022-04-28 13:49:00|452.28|449.88|451.98|449.58|452.44|450.04|451.98|449.58|0
1651153750000|2022-04-28 13:49:10|452.13|449.73|450.29|447.89|452.13|449.73|450.29|447.89|0
1651153760000|2022-04-28 13:49:20|450.75|448.35|450.75|448.35|451.36|448.96|450.75|448.35|0
1651153770000|2022-04-28 13:49:30|450.9|448.5|450.29|447.89|450.9|448.5|449.53|447.13|0
1651153780000|2022-04-28 13:49:40|450.68|448.28|451.67|449.27|451.82|449.42|450.68|448.28|0
1651153790000|2022-04-28 13:49:50|451.82|449.42|452.28|449.88|452.43|450.03|451.82|449.42|0
1651153800000|2022-04-28 13:50:00|452.59|450.19|451.51|449.11|452.59|450.19|451.06|448.66|0
1651153810000|2022-04-28 13:50:10|450.75|448.35|451.21|448.81|451.67|449.27|450.75|448.35|0
1651153820000|2022-04-28 13:50:20|450.9|448.5|451.36|448.96|451.44|449.04|450.9|448.5|0
1651153830000|2022-04-28 13:50:30|451.97|449.57|452.13|449.73|452.13|449.73|451.51|449.11|0
1651153840000|2022-04-28 13:50:40|451.97|449.57|452.59|450.19|452.9|450.5|451.97|449.57|0
1651153850000|2022-04-28 13:50:50|452.28|449.88|453.05|450.65|453.05|450.65|452.28|449.88|0
1651153860000|2022-04-28 13:51:00|452.74|450.34|453.05|450.65|453.2|450.8|452.74|450.34|0
1651153870000|2022-04-28 13:51:10|453.36|450.96|454.43|452.03|454.43|452.03|453.36|450.96|0
1651153880000|2022-04-28 13:51:20|454.28|451.88|454.12|451.72|454.28|451.88|453.59|451.19|0
1651153890000|2022-04-28 13:51:30|454.43|452.03|454.74|452.34|454.89|452.49|453.97|451.57|0
1651153900000|2022-04-28 13:51:40|455.05|452.65|454.74|452.34|455.05|452.65|454.74|452.34|0
1651153910000|2022-04-28 13:51:50|455.05|452.65|454.43|452.03|455.05|452.65|454.43|452.03|0
1651153920000|2022-04-28 13:52:00|454.59|452.19|454.89|452.49|455.2|452.8|454.43|452.03|0
1651153930000|2022-04-28 13:52:10|453.97|451.57|454.89|452.49|454.89|452.49|453.97|451.57|0
1651153940000|2022-04-28 13:52:20|454.59|452.19|453.05|450.65|454.59|452.19|453.05|450.65|0
1651153950000|2022-04-28 13:52:30|453.66|451.26|453.36|450.96|453.66|451.26|453.36|450.96|0
1651153960000|2022-04-28 13:52:40|451.41|449.01|452.12|449.72|452.73|450.33|451.41|449.01|0
1651153970000|2022-04-28 13:52:50|452.42|450.02|449.14|446.74|452.42|450.02|449.14|446.74|0
1651153980000|2022-04-28 13:53:00|449.29|446.89|450.21|447.81|450.21|447.81|449.29|446.89|0
1651153990000|2022-04-28 13:53:10|449.14|446.74|449.6|447.2|449.75|447.35|449.14|446.74|0
1651154000000|2022-04-28 13:53:20|450.21|447.81|449.68|447.28|450.21|447.81|449.6|447.2|0
1651154010000|2022-04-28 13:53:30|449.45|447.05|448.68|446.28|449.45|447.05|448.68|446.28|0
1651154020000|2022-04-28 13:53:40|448.22|445.82|448.99|446.59|448.99|446.59|448.22|445.82|0
1651154030000|2022-04-28 13:53:50|449.6|447.2|448.99|446.59|449.91|447.51|448.99|446.59|0
1651154040000|2022-04-28 13:54:00|449.14|446.74|449.45|447.05|449.45|447.05|449.14|446.74|0
1651154050000|2022-04-28 13:54:10|449.91|447.51|449.22|446.82|449.91|447.51|449.22|446.82|0
1651154060000|2022-04-28 13:54:20|449.29|446.89|448.3|445.9|449.29|446.89|447.76|445.36|0
1651154070000|2022-04-28 13:54:30|447.92|445.52|447.69|445.29|447.92|445.52|447.69|445.29|0
1651154080000|2022-04-28 13:54:40|447.46|445.06|447.31|444.91|447.61|445.21|447.31|444.91|0
1651154090000|2022-04-28 13:54:50|446.85|444.45|447.31|444.91|447.31|444.91|446.7|444.3|0
1651154100000|2022-04-28 13:55:00|447.76|445.36|448.22|445.82|448.22|445.82|447.76|445.36|0
1651154110000|2022-04-28 13:55:10|448.68|446.28|449.14|446.74|449.14|446.74|448.68|446.28|0
1651154120000|2022-04-28 13:55:20|450.06|447.66|449.14|446.74|450.06|447.66|449.14|446.74|0
1651154130000|2022-04-28 13:55:30|449.29|446.89|449.75|447.35|449.91|447.51|449.29|446.89|0
1651154140000|2022-04-28 13:55:40|449.6|447.2|450.21|447.81|450.21|447.81|449.6|447.2|0
1651154150000|2022-04-28 13:55:50|450.82|448.42|450.21|447.81|450.82|448.42|450.21|447.81|0
1651154160000|2022-04-28 13:56:00|450.67|448.27|449.14|446.74|450.67|448.27|449.14|446.74|0
1651154170000|2022-04-28 13:56:10|448.37|445.97|448.61|446.21|448.61|446.21|448.07|445.67|0
1651154180000|2022-04-28 13:56:20|449.14|446.74|448.68|446.28|449.29|446.89|448.68|446.28|0
1651154190000|2022-04-28 13:56:30|448.53|446.13|447.61|445.21|448.53|446.13|447.61|445.21|0
1651154200000|2022-04-28 13:56:40|447.92|445.52|448.07|445.67|448.22|445.82|447.92|445.52|0
1651154210000|2022-04-28 13:56:50|447.92|445.52|447.15|444.75|448.22|445.82|447.15|444.75|0
1651154220000|2022-04-28 13:57:00|447.38|444.98|447.61|445.21|447.61|445.21|446.85|444.45|0
1651154230000|2022-04-28 13:57:10|447.92|445.52|447.61|445.21|447.92|445.52|447.46|445.06|0
1651154240000|2022-04-28 13:57:20|447.92|445.52|449.14|446.74|449.29|446.89|447.92|445.52|0
1651154250000|2022-04-28 13:57:30|448.91|446.51|449.29|446.89|449.29|446.89|448.91|446.51|0
1651154260000|2022-04-28 13:57:40|449.6|447.2|449.44|447.04|449.6|447.2|449.44|447.04|0
1651154270000|2022-04-28 13:57:50|449.37|446.97|448.68|446.28|449.37|446.97|448.68|446.28|0
1651154280000|2022-04-28 13:58:00|449.29|446.89|449.75|447.35|449.9|447.5|449.29|446.89|0
1651154290000|2022-04-28 13:58:10|450.06|447.66|449.98|447.58|450.36|447.96|449.98|447.58|0
1651154300000|2022-04-28 13:58:20|449.44|447.04|450.06|447.66|450.36|447.96|449.44|447.04|0
1651154310000|2022-04-28 13:58:30|450.21|447.81|449.75|447.35|450.67|448.27|449.75|447.35|0
1651154320000|2022-04-28 13:58:40|449.37|446.97|448.83|446.43|449.37|446.97|448.68|446.28|0
1651154330000|2022-04-28 13:58:50|449.29|446.89|448.99|446.59|449.68|447.28|448.99|446.59|0
1651154340000|2022-04-28 13:59:00|449.44|447.04|448.83|446.43|449.83|447.43|448.83|446.43|0
1651154350000|2022-04-28 13:59:10|448.98|446.58|449.29|446.89|449.75|447.35|448.98|446.58|0
1651154360000|2022-04-28 13:59:20|449.75|447.35|450.21|447.81|450.36|447.96|449.75|447.35|0
1651154370000|2022-04-28 13:59:30|450.06|447.66|450.82|448.42|450.82|448.42|450.06|447.66|0
1651154380000|2022-04-28 13:59:40|450.98|448.58|450.06|447.66|450.98|448.58|450.06|447.66|0
1651154390000|2022-04-28 13:59:50|449.6|447.2|449.14|446.74|449.6|447.2|449.14|446.74|0
1651154400000|2022-04-28 14:00:00|449.29|446.89|448.83|446.43|449.29|446.89|448.83|446.43|0
1651154410000|2022-04-28 14:00:10|449.29|446.89|449.75|447.35|450.21|447.81|449.29|446.89|0
1651154420000|2022-04-28 14:00:20|451.13|448.73|452.29|449.89|452.29|449.89|451.13|448.73|0
1651154430000|2022-04-28 14:00:30|451.9|449.5|453.13|450.73|453.13|450.73|451.9|449.5|0
1651154440000|2022-04-28 14:00:40|453.74|451.34|454.36|451.96|454.98|452.58|453.74|451.34|0
1651154450000|2022-04-28 14:00:50|454.98|452.58|455.29|452.89|455.29|452.89|454.98|452.58|0
1651154460000|2022-04-28 14:01:00|455.13|452.73|455.29|452.89|455.29|452.89|454.82|452.42|0
1651154470000|2022-04-28 14:01:10|455.44|453.04|455.29|452.89|455.44|453.04|455.13|452.73|0
1651154480000|2022-04-28 14:01:20|455.44|453.04|457.61|455.21|457.61|455.21|455.44|453.04|0
1651154490000|2022-04-28 14:01:30|458.23|455.83|457.92|455.52|458.23|455.83|457.45|455.05|0
1651154500000|2022-04-28 14:01:40|457.45|455.05|457.45|455.05|457.45|455.05|457.45|455.05|0
1651154510000|2022-04-28 14:01:50|457.61|455.21|458.23|455.83|458.54|456.14|457.61|455.21|0
1651154520000|2022-04-28 14:02:00|457.76|455.36|458.07|455.67|458.54|456.14|457.76|455.36|0
1651154530000|2022-04-28 14:02:10|457.45|455.05|457.92|455.52|458.23|455.83|457.45|455.05|0
1651154540000|2022-04-28 14:02:20|457.76|455.36|457.61|455.21|457.76|455.36|456.99|454.59|0
1651154550000|2022-04-28 14:02:30|457.14|454.74|456.83|454.43|457.14|454.74|456.68|454.28|0
1651154560000|2022-04-28 14:02:40|456.68|454.28|457.45|455.05|457.45|455.05|456.68|454.28|0
1651154570000|2022-04-28 14:02:50|457.76|455.36|457.76|455.36|457.76|455.36|457.61|455.21|0
1651154580000|2022-04-28 14:03:00|458.07|455.67|457.76|455.36|458.07|455.67|457.76|455.36|0
1651154590000|2022-04-28 14:03:10|457.91|455.51|458.53|456.13|458.53|456.13|457.45|455.05|0
1651154600000|2022-04-28 14:03:20|458.46|456.06|457.76|455.36|458.46|456.06|457.76|455.36|0
1651154610000|2022-04-28 14:03:30|457.45|455.05|456.99|454.59|457.45|455.05|456.99|454.59|0
1651154620000|2022-04-28 14:03:40|458.07|455.67|457.6|455.2|458.07|455.67|457.6|455.2|0
1651154630000|2022-04-28 14:03:50|457.91|455.51|457.76|455.36|457.91|455.51|457.76|455.36|0
1651154640000|2022-04-28 14:04:00|458.22|455.82|458.69|456.29|458.69|456.29|458.22|455.82|0
1651154650000|2022-04-28 14:04:10|457.91|455.51|456.99|454.59|457.91|455.51|456.83|454.43|0
1651154660000|2022-04-28 14:04:20|456.83|454.43|456.99|454.59|457.14|454.74|456.83|454.43|0
1651154670000|2022-04-28 14:04:30|456.21|453.81|456.83|454.43|456.83|454.43|456.21|453.81|0
1651154680000|2022-04-28 14:04:40|457.6|455.2|458.38|455.98|458.38|455.98|457.6|455.2|0
1651154690000|2022-04-28 14:04:50|458.22|455.82|459.15|456.75|459.24|456.84|458.22|455.82|0
1651154700000|2022-04-28 14:05:00|459|456.6|458.84|456.44|459|456.6|458.38|455.98|0
1651154710000|2022-04-28 14:05:10|459|456.6|459.47|457.07|459.47|457.07|458.84|456.44|0
1651154720000|2022-04-28 14:05:20|459|456.6|459.47|457.07|459.47|457.07|459|456.6|0
1651154730000|2022-04-28 14:05:30|459.78|457.38|460.09|457.69|460.09|457.69|459.62|457.22|0
1651154740000|2022-04-28 14:05:40|459.31|456.91|459|456.6|459.31|456.91|458.69|456.29|0
1651154750000|2022-04-28 14:05:50|459.31|456.91|458.77|456.37|459.31|456.91|458.77|456.37|0
1651154760000|2022-04-28 14:06:00|458.53|456.13|459.15|456.75|459.15|456.75|458.53|456.13|0
1651154770000|2022-04-28 14:06:10|458.22|455.82|458.38|455.98|458.38|455.98|458.22|455.82|0
1651154780000|2022-04-28 14:06:20|458.07|455.67|456.67|454.27|458.22|455.82|456.67|454.27|0
1651154790000|2022-04-28 14:06:30|456.37|453.97|455.44|453.04|456.67|454.27|455.44|453.04|0
1651154800000|2022-04-28 14:06:40|456.06|453.66|455.44|453.04|456.06|453.66|455.21|452.81|0
1651154810000|2022-04-28 14:06:50|455.13|452.73|455.44|453.04|455.59|453.19|455.13|452.73|0
1651154820000|2022-04-28 14:07:00|455.9|453.5|455.98|453.58|456.37|453.97|455.9|453.5|0
1651154830000|2022-04-28 14:07:10|455.44|453.04|455.44|453.04|456.21|453.81|455.44|453.04|0
1651154840000|2022-04-28 14:07:20|454.67|452.27|454.67|452.27|455.13|452.73|454.67|452.27|0
1651154850000|2022-04-28 14:07:30|454.51|452.11|454.05|451.65|454.51|452.11|453.9|451.5|0
1651154860000|2022-04-28 14:07:40|453.36|450.96|453.43|451.03|453.59|451.19|453.36|450.96|0
1651154870000|2022-04-28 14:07:50|453.9|451.5|453.9|451.5|454.36|451.96|453.9|451.5|0
1651154880000|2022-04-28 14:08:00|453.51|451.11|453.13|450.73|453.51|451.11|452.82|450.42|0
1651154890000|2022-04-28 14:08:10|452.66|450.26|453.74|451.34|453.74|451.34|452.66|450.26|0
1651154900000|2022-04-28 14:08:20|453.2|450.8|453.28|450.88|453.59|451.19|453.2|450.8|0
1651154910000|2022-04-28 14:08:30|452.51|450.11|452.36|449.96|452.66|450.26|452.36|449.96|0
1651154920000|2022-04-28 14:08:40|452.82|450.42|453.12|450.72|453.28|450.88|452.82|450.42|0
1651154930000|2022-04-28 14:08:50|452.97|450.57|452.66|450.26|452.97|450.57|452.66|450.26|0
1651154940000|2022-04-28 14:09:00|452.51|450.11|453.12|450.72|453.12|450.72|452.51|450.11|0
1651154950000|2022-04-28 14:09:10|453.28|450.88|453.28|450.88|453.74|451.34|453.28|450.88|0
1651154960000|2022-04-28 14:09:20|453.74|451.34|453.67|451.27|454.05|451.65|453.59|451.19|0
1651154970000|2022-04-28 14:09:30|453.89|451.49|454.2|451.8|454.2|451.8|453.89|451.49|0
1651154980000|2022-04-28 14:09:40|453.89|451.49|453.89|451.49|454.2|451.8|453.89|451.49|0
1651154990000|2022-04-28 14:09:50|453.59|451.19|454.97|452.57|454.97|452.57|453.59|451.19|0
1651155000000|2022-04-28 14:10:00|454.2|451.8|454.97|452.57|455.28|452.88|454.2|451.8|0
1651155010000|2022-04-28 14:10:10|454.82|452.42|455.21|452.81|455.44|453.04|454.82|452.42|0
1651155020000|2022-04-28 14:10:20|454.36|451.96|454.51|452.11|455.13|452.73|454.36|451.96|0
1651155030000|2022-04-28 14:10:30|454.36|451.96|453.12|450.72|454.36|451.96|453.12|450.72|0
1651155040000|2022-04-28 14:10:40|453.59|451.19|453.43|451.03|453.74|451.34|453.43|451.03|0
1651155050000|2022-04-28 14:10:50|452.66|450.26|452.97|450.57|453.51|451.11|452.66|450.26|0
1651155060000|2022-04-28 14:11:00|453.28|450.88|453.12|450.72|453.28|450.88|452.97|450.57|0
1651155070000|2022-04-28 14:11:10|452.97|450.57|453.43|451.03|453.43|451.03|452.74|450.34|0
1651155080000|2022-04-28 14:11:20|453.89|451.49|453.43|451.03|454.05|451.65|453.43|451.03|0
1651155090000|2022-04-28 14:11:30|453.12|450.72|453.59|451.19|453.59|451.19|453.12|450.72|0
1651155100000|2022-04-28 14:11:40|453.43|451.03|454.66|452.26|454.66|452.26|453.43|451.03|0
1651155110000|2022-04-28 14:11:50|454.82|452.42|454.66|452.26|455.13|452.73|454.66|452.26|0
1651155120000|2022-04-28 14:12:00|455.59|453.19|456.83|454.43|456.83|454.43|455.28|452.88|0
1651155130000|2022-04-28 14:12:10|457.14|454.74|457.76|455.36|457.91|455.51|457.14|454.74|0
1651155140000|2022-04-28 14:12:20|457.91|455.51|457.91|455.51|457.91|455.51|457.76|455.36|0
1651155150000|2022-04-28 14:12:30|458.07|455.67|457.91|455.51|458.07|455.67|457.91|455.51|0
1651155160000|2022-04-28 14:12:40|457.76|455.36|457.45|455.05|457.76|455.36|457.45|455.05|0
1651155170000|2022-04-28 14:12:50|456.83|454.43|457.6|455.2|457.6|455.2|456.83|454.43|0
1651155180000|2022-04-28 14:13:00|457.14|454.74|456.98|454.58|457.45|455.05|456.83|454.43|0
1651155190000|2022-04-28 14:13:10|456.52|454.12|456.91|454.51|456.91|454.51|456.52|454.12|0
1651155200000|2022-04-28 14:13:20|457.29|454.89|457.91|455.51|457.91|455.51|457.29|454.89|0
1651155210000|2022-04-28 14:13:30|458.53|456.13|458.07|455.67|458.53|456.13|457.91|455.51|0
1651155220000|2022-04-28 14:13:40|457.91|455.51|457.6|455.2|458.07|455.67|457.6|455.2|0
1651155230000|2022-04-28 14:13:50|456.98|454.58|455.28|452.88|456.98|454.58|455.28|452.88|0
1651155240000|2022-04-28 14:14:00|455.44|453.04|454.82|452.42|455.44|453.04|454.2|451.8|0
1651155250000|2022-04-28 14:14:10|455.13|452.73|454.2|451.8|455.13|452.73|454.2|451.8|0
1651155260000|2022-04-28 14:14:20|454.35|451.95|454.05|451.65|454.35|451.95|453.58|451.18|0
1651155270000|2022-04-28 14:14:30|454.2|451.8|454.35|451.95|454.35|451.95|453.89|451.49|0
1651155280000|2022-04-28 14:14:40|454.51|452.11|455.13|452.73|455.13|452.73|454.51|452.11|0
1651155290000|2022-04-28 14:14:50|455.28|452.88|454.51|452.11|455.28|452.88|454.51|452.11|0
1651155300000|2022-04-28 14:15:00|454.97|452.57|455.82|453.42|455.82|453.42|454.97|452.57|0
1651155310000|2022-04-28 14:15:10|455.59|453.19|455.28|452.88|455.59|453.19|455.13|452.73|0
1651155320000|2022-04-28 14:15:20|455.43|453.03|455.74|453.34|456.29|453.89|455.43|453.03|0
1651155330000|2022-04-28 14:15:30|456.05|453.65|456.83|454.43|457.14|454.74|456.05|453.65|0
1651155340000|2022-04-28 14:15:40|456.36|453.96|456.36|453.96|456.44|454.04|456.21|453.81|0
1651155350000|2022-04-28 14:15:50|456.21|453.81|456.36|453.96|456.36|453.96|456.21|453.81|0
1651155360000|2022-04-28 14:16:00|456.67|454.27|457.37|454.97|457.37|454.97|456.36|453.96|0
1651155370000|2022-04-28 14:16:10|457.29|454.89|457.91|455.51|458.22|455.82|457.29|454.89|0
1651155380000|2022-04-28 14:16:20|458.22|455.82|457.06|454.66|458.22|455.82|457.06|454.66|0
1651155390000|2022-04-28 14:16:30|457.13|454.73|457.13|454.73|457.6|455.2|457.13|454.73|0
1651155400000|2022-04-28 14:16:40|455.74|453.34|452.81|450.41|455.74|453.34|452.81|450.41|0
1651155410000|2022-04-28 14:16:50|453.12|450.72|451.28|448.88|453.12|450.72|451.28|448.88|0
1651155420000|2022-04-28 14:17:00|452.2|449.8|451.89|449.49|452.74|450.34|451.89|449.49|0
1651155430000|2022-04-28 14:17:10|451.12|448.72|451.43|449.03|451.43|449.03|450.82|448.42|0
1651155440000|2022-04-28 14:17:20|451.58|449.18|451.43|449.03|451.58|449.18|450.82|448.42|0
1651155450000|2022-04-28 14:17:30|451.74|449.34|451.74|449.34|451.74|449.34|451.58|449.18|0
1651155460000|2022-04-28 14:17:40|452.97|450.57|453.58|451.18|453.58|451.18|452.97|450.57|0
1651155470000|2022-04-28 14:17:50|453.51|451.11|452.81|450.41|453.51|451.11|452.81|450.41|0
1651155480000|2022-04-28 14:18:00|452.04|449.64|453.05|450.65|453.05|450.65|452.04|449.64|0
1651155490000|2022-04-28 14:18:10|452.66|450.26|451.58|449.18|452.66|450.26|451.58|449.18|0
1651155500000|2022-04-28 14:18:20|451.89|449.49|452.04|449.64|452.04|449.64|451.43|449.03|0
1651155510000|2022-04-28 14:18:30|450.66|448.26|451.89|449.49|451.89|449.49|450.66|448.26|0
1651155520000|2022-04-28 14:18:40|451.28|448.88|450.9|448.5|451.43|449.03|450.9|448.5|0
1651155530000|2022-04-28 14:18:50|450.97|448.57|450.51|448.11|451.05|448.65|450.36|447.96|0
1651155540000|2022-04-28 14:19:00|450.36|447.96|450.36|447.96|450.59|448.19|450.36|447.96|0
1651155550000|2022-04-28 14:19:10|450.05|447.65|450.9|448.5|450.9|448.5|450.05|447.65|0
1651155560000|2022-04-28 14:19:20|450.36|447.96|449.59|447.19|450.36|447.96|449.44|447.04|0
1651155570000|2022-04-28 14:19:30|450.2|447.8|450.51|448.11|450.51|448.11|450.2|447.8|0
1651155580000|2022-04-28 14:19:40|450.2|447.8|450.05|447.65|450.36|447.96|450.05|447.65|0
1651155590000|2022-04-28 14:19:50|449.9|447.5|448.21|445.81|449.9|447.5|448.21|445.81|0
1651155600000|2022-04-28 14:20:00|448.52|446.12|449.59|447.19|449.59|447.19|448.21|445.81|0
1651155610000|2022-04-28 14:20:10|450.2|447.8|450.97|448.57|450.97|448.57|450.2|447.8|0
1651155620000|2022-04-28 14:20:20|450.81|448.41|450.97|448.57|451.05|448.65|450.81|448.41|0
1651155630000|2022-04-28 14:20:30|450.66|448.26|450.97|448.57|451.12|448.72|450.66|448.26|0
1651155640000|2022-04-28 14:20:40|451.28|448.88|451.97|449.57|451.97|449.57|451.28|448.88|0
1651155650000|2022-04-28 14:20:50|451.74|449.34|450.51|448.11|451.74|449.34|450.28|447.88|0
1651155660000|2022-04-28 14:21:00|450.2|447.8|450.66|448.26|451.12|448.72|450.2|447.8|0
1651155670000|2022-04-28 14:21:10|450.43|448.03|450.2|447.8|450.43|448.03|450.05|447.65|0
1651155680000|2022-04-28 14:21:20|450.35|447.95|450.05|447.65|450.35|447.95|450.05|447.65|0
1651155690000|2022-04-28 14:21:30|449.74|447.34|450.35|447.95|450.35|447.95|449.74|447.34|0
1651155700000|2022-04-28 14:21:40|450.2|447.8|450.81|448.41|450.81|448.41|450.2|447.8|0
1651155710000|2022-04-28 14:21:50|451.12|448.72|450.35|447.95|451.12|448.72|450.35|447.95|0
1651155720000|2022-04-28 14:22:00|450.2|447.8|448.44|446.04|450.2|447.8|448.44|446.04|0
1651155730000|2022-04-28 14:22:10|448.21|445.81|448.52|446.12|448.52|446.12|448.06|445.66|0
1651155740000|2022-04-28 14:22:20|448.06|445.66|448.98|446.58|448.98|446.58|448.06|445.66|0
1651155750000|2022-04-28 14:22:30|449.67|447.27|450.2|447.8|450.2|447.8|449.67|447.27|0
1651155760000|2022-04-28 14:22:40|449.89|447.49|449.74|447.34|450.2|447.8|449.74|447.34|0
1651155770000|2022-04-28 14:22:50|450.05|447.65|450.81|448.41|451.27|448.87|450.05|447.65|0
1651155780000|2022-04-28 14:23:00|451.27|448.87|452.2|449.8|452.2|449.8|450.81|448.41|0
1651155790000|2022-04-28 14:23:10|452.35|449.95|452.66|450.26|452.66|450.26|452.2|449.8|0
1651155800000|2022-04-28 14:23:20|452.5|450.1|452.35|449.95|452.5|450.1|452.2|449.8|0
1651155810000|2022-04-28 14:23:30|451.89|449.49|451.89|449.49|452.04|449.64|451.27|448.87|0
1651155820000|2022-04-28 14:23:40|451.73|449.33|450.66|448.26|451.73|449.33|450.66|448.26|0
1651155830000|2022-04-28 14:23:50|450.81|448.41|450.74|448.34|451.27|448.87|450.74|448.34|0
1651155840000|2022-04-28 14:24:00|451.73|449.33|450.97|448.57|451.73|449.33|450.81|448.41|0
1651155850000|2022-04-28 14:24:10|450.81|448.41|450.81|448.41|450.97|448.57|450.81|448.41|0
1651155860000|2022-04-28 14:24:20|451.27|448.87|450.97|448.57|451.27|448.87|450.97|448.57|0
1651155870000|2022-04-28 14:24:30|451.43|449.03|450.81|448.41|451.43|449.03|450.81|448.41|0
1651155880000|2022-04-28 14:24:40|450.97|448.57|452.5|450.1|452.5|450.1|450.97|448.57|0
1651155890000|2022-04-28 14:24:50|452.12|449.72|452.35|449.95|452.35|449.95|452.12|449.72|0
1651155900000|2022-04-28 14:25:00|452.66|450.26|452.81|450.41|452.81|450.41|452.5|450.1|0
1651155910000|2022-04-28 14:25:10|453.73|451.33|456.05|453.65|456.05|453.65|453.43|451.03|0
1651155920000|2022-04-28 14:25:20|455.74|453.34|456.05|453.65|456.2|453.8|455.74|453.34|0
1651155930000|2022-04-28 14:25:30|455.59|453.19|455.28|452.88|456.05|453.65|455.28|452.88|0
1651155940000|2022-04-28 14:25:40|454.35|451.95|453.89|451.49|454.5|452.1|453.89|451.49|0
1651155950000|2022-04-28 14:25:50|454.35|451.95|454.66|452.26|455.59|453.19|454.35|451.95|0
1651155960000|2022-04-28 14:26:00|455.54|453.14|455.23|452.83|455.54|453.14|455.23|452.83|0
1651155970000|2022-04-28 14:26:10|455.46|453.06|455.69|453.29|455.69|453.29|454.99|452.59|0
1651155980000|2022-04-28 14:26:20|456.23|453.83|456.07|453.67|456.23|453.83|455.92|453.52|0
1651155990000|2022-04-28 14:26:30|455.92|453.52|455.76|453.36|455.92|453.52|455.38|452.98|0
1651156000000|2022-04-28 14:26:40|455.92|453.52|456.31|453.91|456.31|453.91|455.76|453.36|0
1651156010000|2022-04-28 14:26:50|456|453.6|456.85|454.45|456.85|454.45|456|453.6|0
1651156020000|2022-04-28 14:27:00|457.78|455.38|459.17|456.77|459.17|456.77|457.78|455.38|0
1651156030000|2022-04-28 14:27:10|460.73|458.33|460.41|458.01|461.12|458.72|460.41|458.01|0
1651156040000|2022-04-28 14:27:20|460.1|457.7|460.1|457.7|460.1|457.7|459.64|457.24|0
1651156050000|2022-04-28 14:27:30|459.25|456.85|459.33|456.93|459.72|457.32|459.25|456.85|0
1651156060000|2022-04-28 14:27:40|458.09|455.69|458.86|456.46|458.86|456.46|458.09|455.69|0
1651156070000|2022-04-28 14:27:50|459.33|456.93|459.17|456.77|459.95|457.55|459.17|456.77|0
1651156080000|2022-04-28 14:28:00|459.41|457.01|459.56|457.16|459.56|457.16|459.41|457.01|0
1651156090000|2022-04-28 14:28:10|458.86|456.46|457.78|455.38|458.86|456.46|457.78|455.38|0
1651156100000|2022-04-28 14:28:20|458.09|455.69|459.17|456.77|459.41|457.01|458.09|455.69|0
1651156110000|2022-04-28 14:28:30|459.1|456.7|458.24|455.84|459.1|456.7|458.24|455.84|0
1651156120000|2022-04-28 14:28:40|458.71|456.31|459.02|456.62|459.02|456.62|458.71|456.31|0
1651156130000|2022-04-28 14:28:50|459.48|457.08|459.02|456.62|459.48|457.08|459.02|456.62|0
1651156140000|2022-04-28 14:29:00|458.71|456.31|458.86|456.46|459.02|456.62|458.71|456.31|0
1651156150000|2022-04-28 14:29:10|459.17|456.77|459.64|457.24|459.87|457.47|459.17|456.77|0
1651156160000|2022-04-28 14:29:20|459.33|456.93|459.64|457.24|459.95|457.55|459.33|456.93|0
1651156170000|2022-04-28 14:29:30|459.87|457.47|460.88|458.48|460.88|458.48|459.79|457.39|0
1651156180000|2022-04-28 14:29:40|460.72|458.32|460.72|458.32|460.88|458.48|460.57|458.17|0
1651156190000|2022-04-28 14:29:50|460.88|458.48|460.88|458.48|461.27|458.87|460.88|458.48|0
1651156200000|2022-04-28 14:30:00|461.5|459.1|460.18|457.78|461.5|459.1|460.1|457.7|0
1651156210000|2022-04-28 14:30:10|461.19|458.79|461.04|458.64|461.19|458.79|460.57|458.17|0
1651156220000|2022-04-28 14:30:20|461.19|458.79|460.8|458.4|461.19|458.79|460.8|458.4|0
1651156230000|2022-04-28 14:30:30|461.35|458.95|461.66|459.26|461.97|459.57|461.35|458.95|0
1651156240000|2022-04-28 14:30:40|461.04|458.64|461.19|458.79|461.89|459.49|461.04|458.64|0
1651156250000|2022-04-28 14:30:50|461.04|458.64|462.13|459.73|462.13|459.73|460.88|458.48|0
1651156260000|2022-04-28 14:31:00|461.97|459.57|462.28|459.88|462.28|459.88|461.81|459.41|0
1651156270000|2022-04-28 14:31:10|463.22|460.82|463.14|460.74|463.3|460.9|463.14|460.74|0
1651156280000|2022-04-28 14:31:20|463.06|460.66|462.28|459.88|463.06|460.66|462.28|459.88|0
1651156290000|2022-04-28 14:31:30|462.13|459.73|463.22|460.82|463.22|460.82|462.13|459.73|0
1651156300000|2022-04-28 14:31:40|463.06|460.66|462.28|459.88|463.06|460.66|462.28|459.88|0
1651156310000|2022-04-28 14:31:50|462.44|460.04|461.66|459.26|462.44|460.04|461.66|459.26|0
1651156320000|2022-04-28 14:32:00|462.28|459.88|462.28|459.88|462.75|460.35|462.28|459.88|0
1651156330000|2022-04-28 14:32:10|462.59|460.19|462.12|459.72|462.59|460.19|462.12|459.72|0
1651156340000|2022-04-28 14:32:20|462.44|460.04|461.81|459.41|462.59|460.19|461.81|459.41|0
1651156350000|2022-04-28 14:32:30|462.44|460.04|462.05|459.65|462.44|460.04|461.97|459.57|0
1651156360000|2022-04-28 14:32:40|461.97|459.57|462.67|460.27|462.67|460.27|461.97|459.57|0
1651156370000|2022-04-28 14:32:50|462.75|460.35|462.44|460.04|463.06|460.66|462.44|460.04|0
1651156380000|2022-04-28 14:33:00|462.9|460.5|463.37|460.97|463.37|460.97|462.9|460.5|0
1651156390000|2022-04-28 14:33:10|463.53|461.13|463.22|460.82|463.53|461.13|463.22|460.82|0
1651156400000|2022-04-28 14:33:20|463.68|461.28|463.84|461.44|463.84|461.44|463.37|460.97|0
1651156410000|2022-04-28 14:33:30|464.15|461.75|464.15|461.75|464.31|461.91|464|461.6|0
1651156420000|2022-04-28 14:33:40|464.31|461.91|464.47|462.07|464.47|462.07|464|461.6|0
1651156430000|2022-04-28 14:33:50|464.15|461.75|464.55|462.15|464.55|462.15|461.85|459.45|0
1651156440000|2022-04-28 14:34:00|464.24|461.84|463.46|461.06|464.4|462|463.46|461.06|0
1651156450000|2022-04-28 14:34:10|463.15|460.75|462.99|460.59|463.15|460.75|462.84|460.44|0
1651156460000|2022-04-28 14:34:20|463.62|461.22|464.71|462.31|464.71|462.31|463.62|461.22|0
1651156470000|2022-04-28 14:34:30|464.08|461.68|464.71|462.31|464.71|462.31|464.08|461.68|0
1651156480000|2022-04-28 14:34:40|465.02|462.62|464.86|462.46|465.02|462.62|464.86|462.46|0
1651156490000|2022-04-28 14:34:50|465.02|462.62|464.86|462.46|465.18|462.78|464.86|462.46|0
1651156500000|2022-04-28 14:35:00|465.33|462.93|464.71|462.31|465.33|462.93|464.4|462|0
1651156510000|2022-04-28 14:35:10|464.4|462|464.24|461.84|464.71|462.31|464.24|461.84|0
1651156520000|2022-04-28 14:35:20|463.77|461.37|464.08|461.68|464.08|461.68|463.77|461.37|0
1651156530000|2022-04-28 14:35:30|463.93|461.53|463.62|461.22|463.93|461.53|463.62|461.22|0
1651156540000|2022-04-28 14:35:40|463.15|460.75|463.77|461.37|463.77|461.37|463.07|460.67|0
1651156550000|2022-04-28 14:35:50|464.08|461.68|464.24|461.84|464.4|462|464.08|461.68|0
1651156560000|2022-04-28 14:36:00|464.08|461.68|464.86|462.46|464.86|462.46|464.08|461.68|0
1651156570000|2022-04-28 14:36:10|464.55|462.15|464.32|461.92|464.55|462.15|464.08|461.68|0
1651156580000|2022-04-28 14:36:20|464.08|461.68|464.32|461.92|464.55|462.15|464.08|461.68|0
1651156590000|2022-04-28 14:36:30|464.55|462.15|464.24|461.84|464.55|462.15|464.08|461.68|0
1651156600000|2022-04-28 14:36:40|463.93|461.53|464.4|462|464.4|462|463.93|461.53|0
1651156610000|2022-04-28 14:36:50|464.08|461.68|464.4|462|464.4|462|463.93|461.53|0
1651156620000|2022-04-28 14:37:00|464.24|461.84|464.55|462.15|464.55|462.15|464.08|461.68|0
1651156630000|2022-04-28 14:37:10|464.24|461.84|463.62|461.22|464.24|461.84|463.62|461.22|0
1651156640000|2022-04-28 14:37:20|463.3|460.9|462.52|460.12|463.3|460.9|462.21|459.81|0
1651156650000|2022-04-28 14:37:30|462.37|459.97|461.75|459.35|462.37|459.97|461.28|458.88|0
1651156660000|2022-04-28 14:37:40|461.9|459.5|462.21|459.81|462.37|459.97|461.9|459.5|0
1651156670000|2022-04-28 14:37:50|461.98|459.58|460.89|458.49|461.98|459.58|460.35|457.95|0
1651156680000|2022-04-28 14:38:00|460.97|458.57|462.21|459.81|462.21|459.81|460.97|458.57|0
1651156690000|2022-04-28 14:38:10|462.37|459.97|462.21|459.81|462.37|459.97|461.9|459.5|0
1651156700000|2022-04-28 14:38:20|461.75|459.35|462.52|460.12|462.52|460.12|461.75|459.35|0
1651156710000|2022-04-28 14:38:30|462.84|460.44|462.68|460.28|462.84|460.44|462.61|460.21|0
1651156720000|2022-04-28 14:38:40|462.61|460.21|463.3|460.9|463.3|460.9|462.52|460.12|0
1651156730000|2022-04-28 14:38:50|463.15|460.75|462.68|460.28|463.15|460.75|462.68|460.28|0
1651156740000|2022-04-28 14:39:00|462.06|459.66|462.84|460.44|462.84|460.44|462.06|459.66|0
1651156750000|2022-04-28 14:39:10|462.06|459.66|462.68|460.28|462.68|460.28|462.06|459.66|0
1651156760000|2022-04-28 14:39:20|462.52|460.12|462.37|459.97|462.52|460.12|462.21|459.81|0
1651156770000|2022-04-28 14:39:30|462.29|459.89|462.92|460.52|462.92|460.52|462.29|459.89|0
1651156780000|2022-04-28 14:39:40|462.84|460.44|462.84|460.44|462.84|460.44|462.52|460.12|0
1651156790000|2022-04-28 14:39:50|462.76|460.36|463.15|460.75|463.15|460.75|462.76|460.36|0
1651156800000|2022-04-28 14:40:00|463.3|460.9|463.77|461.37|463.93|461.53|463.3|460.9|0
1651156810000|2022-04-28 14:40:10|464.08|461.68|464.24|461.84|464.39|461.99|464.01|461.61|0
1651156820000|2022-04-28 14:40:20|464.39|461.99|464.39|461.99|464.39|461.99|464.39|461.99|0
1651156830000|2022-04-28 14:40:30|464.63|462.23|464.71|462.31|464.86|462.46|464.39|461.99|0
1651156840000|2022-04-28 14:40:40|463.77|461.37|462.83|460.43|463.77|461.37|462.83|460.43|0
1651156850000|2022-04-28 14:40:50|463.61|461.21|464.71|462.31|464.71|462.31|463.61|461.21|0
1651156860000|2022-04-28 14:41:00|465.17|462.77|465.02|462.62|465.17|462.77|464.86|462.46|0
1651156870000|2022-04-28 14:41:10|464.71|462.31|465.1|462.7|465.1|462.7|464.71|462.31|0
1651156880000|2022-04-28 14:41:20|465.33|462.93|465.96|463.56|465.96|463.56|465.1|462.7|0
1651156890000|2022-04-28 14:41:30|466.27|463.87|466.66|464.26|467.21|464.81|466.27|463.87|0
1651156900000|2022-04-28 14:41:40|466.27|463.87|465.64|463.24|466.27|463.87|465.33|462.93|0
1651156910000|2022-04-28 14:41:50|465.8|463.4|465.17|462.77|465.8|463.4|464.55|462.15|0
1651156920000|2022-04-28 14:42:00|466.11|463.71|466.27|463.87|466.27|463.87|466.11|463.71|0
1651156930000|2022-04-28 14:42:10|466.19|463.79|465.8|463.4|466.19|463.79|465.8|463.4|0
1651156940000|2022-04-28 14:42:20|465.64|463.24|466.11|463.71|466.11|463.71|465.64|463.24|0
1651156950000|2022-04-28 14:42:30|466.58|464.18|465.17|462.77|466.58|464.18|465.17|462.77|0
1651156960000|2022-04-28 14:42:40|464.55|462.15|464.79|462.39|464.79|462.39|464.08|461.68|0
1651156970000|2022-04-28 14:42:50|464.39|461.99|463.77|461.37|464.39|461.99|463.77|461.37|0
1651156980000|2022-04-28 14:43:00|463.92|461.52|463.77|461.37|463.92|461.52|463.46|461.06|0
1651156990000|2022-04-28 14:43:10|463.46|461.06|463.46|461.06|463.77|461.37|463.46|461.06|0
1651157000000|2022-04-28 14:43:20|463.3|460.9|464.08|461.68|464.08|461.68|463.3|460.9|0
1651157010000|2022-04-28 14:43:30|464.24|461.84|463.92|461.52|464.24|461.84|463.92|461.52|0
1651157020000|2022-04-28 14:43:40|463.54|461.14|463.3|460.9|463.54|461.14|463.3|460.9|0
1651157030000|2022-04-28 14:43:50|463.07|460.67|462.83|460.43|463.07|460.67|462.68|460.28|0
1651157040000|2022-04-28 14:44:00|462.68|460.28|462.52|460.12|462.68|460.28|462.52|460.12|0
1651157050000|2022-04-28 14:44:10|462.37|459.97|462.99|460.59|462.99|460.59|462.37|459.97|0
1651157060000|2022-04-28 14:44:20|463.07|460.67|462.68|460.28|463.46|461.06|462.68|460.28|0
1651157070000|2022-04-28 14:44:30|462.99|460.59|462.68|460.28|462.99|460.59|462.68|460.28|0
1651157080000|2022-04-28 14:44:40|462.83|460.43|462.68|460.28|462.83|460.43|462.68|460.28|0
1651157090000|2022-04-28 14:44:50|462.83|460.43|462.68|460.28|462.83|460.43|462.52|460.12|0
1651157100000|2022-04-28 14:45:00|462.52|460.12|462.52|460.12|462.99|460.59|462.52|460.12|0
1651157110000|2022-04-28 14:45:10|462.21|459.81|462.05|459.65|462.37|459.97|461.9|459.5|0
1651157120000|2022-04-28 14:45:20|462.52|460.12|461.12|458.72|462.52|460.12|461.12|458.72|0
1651157130000|2022-04-28 14:45:30|460.66|458.26|461.12|458.72|461.12|458.72|460.66|458.26|0
1651157140000|2022-04-28 14:45:40|460.97|458.57|460.97|458.57|460.97|458.57|460.81|458.41|0
1651157150000|2022-04-28 14:45:50|460.81|458.41|461.43|459.03|461.43|459.03|460.81|458.41|0
1651157160000|2022-04-28 14:46:00|461.9|459.5|463.14|460.74|463.61|461.21|461.9|459.5|0
1651157170000|2022-04-28 14:46:10|462.37|459.97|462.52|460.12|462.52|460.12|462.21|459.81|0
1651157180000|2022-04-28 14:46:20|461.9|459.5|461.67|459.27|462.05|459.65|461.67|459.27|0
1651157190000|2022-04-28 14:46:30|460.81|458.41|460.97|458.57|460.97|458.57|460.19|457.79|0
1651157200000|2022-04-28 14:46:40|461.12|458.72|461.59|459.19|461.74|459.34|461.12|458.72|0
1651157210000|2022-04-28 14:46:50|460.97|458.57|461.59|459.19|461.59|459.19|460.97|458.57|0
1651157220000|2022-04-28 14:47:00|461.43|459.03|460.66|458.26|461.43|459.03|460.66|458.26|0
1651157230000|2022-04-28 14:47:10|460.34|457.94|460.58|458.18|460.58|458.18|460.19|457.79|0
1651157240000|2022-04-28 14:47:20|460.34|457.94|459.72|457.32|460.34|457.94|459.41|457.01|0
1651157250000|2022-04-28 14:47:30|460.19|457.79|459.88|457.48|460.19|457.79|459.88|457.48|0
1651157260000|2022-04-28 14:47:40|459.72|457.32|460.65|458.25|460.65|458.25|459.72|457.32|0
1651157270000|2022-04-28 14:47:50|460.34|457.94|460.03|457.63|460.5|458.1|459.88|457.48|0
1651157280000|2022-04-28 14:48:00|460.5|458.1|461.51|459.11|462.21|459.81|460.5|458.1|0
1651157290000|2022-04-28 14:48:10|460.97|458.57|460.81|458.41|460.97|458.57|460.65|458.25|0
1651157300000|2022-04-28 14:48:20|460.65|458.25|461.74|459.34|461.74|459.34|460.65|458.25|0
1651157310000|2022-04-28 14:48:30|462.21|459.81|462.36|459.96|462.36|459.96|462.05|459.65|0
1651157320000|2022-04-28 14:48:40|462.05|459.65|461.43|459.03|462.05|459.65|461.43|459.03|0
1651157330000|2022-04-28 14:48:50|461.28|458.88|461.9|459.5|461.9|459.5|461.28|458.88|0
1651157340000|2022-04-28 14:49:00|461.74|459.34|461.43|459.03|461.74|459.34|461.12|458.72|0
1651157350000|2022-04-28 14:49:10|461.74|459.34|461.12|458.72|461.74|459.34|461.12|458.72|0
1651157360000|2022-04-28 14:49:20|460.81|458.41|461.28|458.88|461.28|458.88|460.65|458.25|0
1651157370000|2022-04-28 14:49:30|461.74|459.34|461.74|459.34|462.05|459.65|461.74|459.34|0
1651157380000|2022-04-28 14:49:40|462.05|459.65|461.9|459.5|462.36|459.96|461.9|459.5|0
1651157390000|2022-04-28 14:49:50|462.21|459.81|462.6|460.2|462.6|460.2|462.21|459.81|0
1651157400000|2022-04-28 14:50:00|462.68|460.28|462.83|460.43|462.83|460.43|462.21|459.81|0
1651157410000|2022-04-28 14:50:10|462.68|460.28|463.45|461.05|463.45|461.05|462.68|460.28|0
1651157420000|2022-04-28 14:50:20|463.3|460.9|463.3|460.9|463.3|460.9|462.68|460.28|0
1651157430000|2022-04-28 14:50:30|462.83|460.43|463.14|460.74|463.14|460.74|462.83|460.43|0
1651157440000|2022-04-28 14:50:40|463.3|460.9|463.3|460.9|463.45|461.05|463.3|460.9|0
1651157450000|2022-04-28 14:50:50|463.61|461.21|463.61|461.21|464.08|461.68|463.61|461.21|0
1651157460000|2022-04-28 14:51:00|463.14|460.74|463.77|461.37|463.77|461.37|462.83|460.43|0
1651157470000|2022-04-28 14:51:10|463.22|460.82|463.77|461.37|463.77|461.37|463.22|460.82|0
1651157480000|2022-04-28 14:51:20|463.92|461.52|464.16|461.76|464.16|461.76|463.77|461.37|0
1651157490000|2022-04-28 14:51:30|463.77|461.37|463.61|461.21|463.77|461.37|463.61|461.21|0
1651157500000|2022-04-28 14:51:40|464.08|461.68|464.08|461.68|464.08|461.68|463.92|461.52|0
1651157510000|2022-04-28 14:51:50|463.77|461.37|464.08|461.68|464.39|461.99|463.77|461.37|0
1651157520000|2022-04-28 14:52:00|465.48|463.08|464.7|462.3|465.48|463.08|464.7|462.3|0
1651157530000|2022-04-28 14:52:10|465.01|462.61|465.8|463.4|465.8|463.4|465.01|462.61|0
1651157540000|2022-04-28 14:52:20|465.95|463.55|465.95|463.55|465.95|463.55|465.8|463.4|0
1651157550000|2022-04-28 14:52:30|465.8|463.4|465.33|462.93|465.8|463.4|465.17|462.77|0
1651157560000|2022-04-28 14:52:40|465.01|462.61|464.86|462.46|465.01|462.61|464.55|462.15|0
1651157570000|2022-04-28 14:52:50|465.17|462.77|465.33|462.93|465.33|462.93|465.17|462.77|0
1651157580000|2022-04-28 14:53:00|465.48|463.08|465.01|462.61|465.48|463.08|465.01|462.61|0
1651157590000|2022-04-28 14:53:10|464.55|462.15|464.39|461.99|464.7|462.3|464.23|461.83|0
1651157600000|2022-04-28 14:53:20|463.45|461.05|462.36|459.96|463.45|461.05|462.36|459.96|0
1651157610000|2022-04-28 14:53:30|461.58|459.18|461.43|459.03|461.58|459.18|461.27|458.87|0
1651157620000|2022-04-28 14:53:40|461.58|459.18|461.58|459.18|461.58|459.18|461.27|458.87|0
1651157630000|2022-04-28 14:53:50|462.05|459.65|462.05|459.65|462.05|459.65|461.74|459.34|0
1651157640000|2022-04-28 14:54:00|461.58|459.18|460.34|457.94|461.58|459.18|460.34|457.94|0
1651157650000|2022-04-28 14:54:10|460.81|458.41|460.89|458.49|460.96|458.56|460.81|458.41|0
1651157660000|2022-04-28 14:54:20|460.96|458.56|461.27|458.87|461.43|459.03|460.96|458.56|0
1651157670000|2022-04-28 14:54:30|460.81|458.41|460.73|458.33|460.81|458.41|460.65|458.25|0
1651157680000|2022-04-28 14:54:40|460.81|458.41|462.05|459.65|462.05|459.65|460.81|458.41|0
1651157690000|2022-04-28 14:54:50|462.29|459.89|461.82|459.42|462.29|459.89|461.74|459.34|0
1651157700000|2022-04-28 14:55:00|461.27|458.87|461.58|459.18|461.58|459.18|461.12|458.72|0
1651157710000|2022-04-28 14:55:10|461.27|458.87|460.27|457.87|461.27|458.87|460.19|457.79|0
1651157720000|2022-04-28 14:55:20|460.34|457.94|460.5|458.1|460.89|458.49|460.34|457.94|0
1651157730000|2022-04-28 14:55:30|460.19|457.79|459.72|457.32|460.19|457.79|459.72|457.32|0
1651157740000|2022-04-28 14:55:40|460.19|457.79|459.26|456.86|460.19|457.79|459.26|456.86|0
1651157750000|2022-04-28 14:55:50|459.72|457.32|459.18|456.78|459.72|457.32|459.18|456.78|0
1651157760000|2022-04-28 14:56:00|458.79|456.39|458.33|455.93|458.95|456.55|458.33|455.93|0
1651157770000|2022-04-28 14:56:10|457.71|455.31|457.4|455|457.86|455.46|457.4|455|0
1651157780000|2022-04-28 14:56:20|457.55|455.15|458.02|455.62|458.02|455.62|457.55|455.15|0
1651157790000|2022-04-28 14:56:30|458.17|455.77|458.02|455.62|458.48|456.08|458.02|455.62|0
1651157800000|2022-04-28 14:56:40|457.71|455.31|458.33|455.93|458.56|456.16|457.71|455.31|0
1651157810000|2022-04-28 14:56:50|458.17|455.77|458.17|455.77|458.17|455.77|458.02|455.62|0
1651157820000|2022-04-28 14:57:00|458.33|455.93|458.48|456.08|458.64|456.24|458.33|455.93|0
1651157830000|2022-04-28 14:57:10|458.33|455.93|458.17|455.77|458.33|455.93|458.02|455.62|0
1651157840000|2022-04-28 14:57:20|458.02|455.62|458.25|455.85|458.48|456.08|458.02|455.62|0
1651157850000|2022-04-28 14:57:30|458.33|455.93|458.02|455.62|458.48|456.08|458.02|455.62|0
1651157860000|2022-04-28 14:57:40|458.33|455.93|458.79|456.39|458.79|456.39|458.33|455.93|0
1651157870000|2022-04-28 14:57:50|458.33|455.93|457.86|455.46|458.33|455.93|457.71|455.31|0
1651157880000|2022-04-28 14:58:00|457.55|455.15|457.32|454.92|457.55|455.15|457.32|454.92|0
1651157890000|2022-04-28 14:58:10|457.55|455.15|457.24|454.84|457.55|455.15|457.24|454.84|0
1651157900000|2022-04-28 14:58:20|457.17|454.77|457.55|455.15|457.55|455.15|457.09|454.69|0
1651157910000|2022-04-28 14:58:30|457.71|455.31|457.86|455.46|457.86|455.46|457.4|455|0
1651157920000|2022-04-28 14:58:40|458.32|455.92|457.86|455.46|458.32|455.92|457.86|455.46|0
1651157930000|2022-04-28 14:58:50|457.24|454.84|455.93|453.53|457.24|454.84|455.93|453.53|0
1651157940000|2022-04-28 14:59:00|455.7|453.3|455.39|452.99|455.7|453.3|455.39|452.99|0
1651157950000|2022-04-28 14:59:10|456.16|453.76|456.62|454.22|456.62|454.22|456.16|453.76|0
1651157960000|2022-04-28 14:59:20|456.32|453.92|456.62|454.22|456.62|454.22|456.32|453.92|0
1651157970000|2022-04-28 14:59:30|456.4|454|456.4|454|456.4|454|456.16|453.76|0
1651157980000|2022-04-28 14:59:40|456.62|454.22|456.93|454.53|456.93|454.53|456.62|454.22|0
1651157990000|2022-04-28 14:59:50|457.09|454.69|457.17|454.77|457.17|454.77|457.01|454.61|0
1651158000000|2022-04-28 15:00:00|456.7|454.3|456.62|454.22|456.93|454.53|456.62|454.22|0
1651158010000|2022-04-28 15:00:10|456.93|454.53|457.24|454.84|457.55|455.15|456.93|454.53|0
1651158020000|2022-04-28 15:00:20|456.93|454.53|456.24|453.84|456.93|454.53|456.24|453.84|0
1651158030000|2022-04-28 15:00:30|456.47|454.07|457.09|454.69|457.09|454.69|456.47|454.07|0
1651158040000|2022-04-28 15:00:40|457.17|454.77|457.71|455.31|457.71|455.31|457.17|454.77|0
1651158050000|2022-04-28 15:00:50|457.24|454.84|457.09|454.69|457.24|454.84|457.09|454.69|0
1651158060000|2022-04-28 15:01:00|457.48|455.08|457.4|455|457.63|455.23|457.4|455|0
1651158070000|2022-04-28 15:01:10|457.24|454.84|456.47|454.07|457.24|454.84|456.47|454.07|0
1651158080000|2022-04-28 15:01:20|456.86|454.46|456.47|454.07|456.86|454.46|456.16|453.76|0
1651158090000|2022-04-28 15:01:30|456.78|454.38|457.17|454.77|457.17|454.77|456.78|454.38|0
1651158100000|2022-04-28 15:01:40|457.4|455|457.09|454.69|457.4|455|457.09|454.69|0
1651158110000|2022-04-28 15:01:50|457.24|454.84|456.62|454.22|457.24|454.84|456.62|454.22|0
1651158120000|2022-04-28 15:02:00|456.16|453.76|455.54|453.14|456.16|453.76|455.54|453.14|0
1651158130000|2022-04-28 15:02:10|455.39|452.99|456.01|453.61|456.01|453.61|455.39|452.99|0
1651158140000|2022-04-28 15:02:20|456.31|453.91|456.62|454.22|456.62|454.22|456.31|453.91|0
1651158150000|2022-04-28 15:02:30|456.55|454.15|456.16|453.76|456.93|454.53|456.16|453.76|0
1651158160000|2022-04-28 15:02:40|455.93|453.53|455.7|453.3|456.01|453.61|455.7|453.3|0
1651158170000|2022-04-28 15:02:50|455.08|452.68|454.46|452.06|455.08|452.68|454.46|452.06|0
1651158180000|2022-04-28 15:03:00|453.69|451.29|454|451.6|454|451.6|453.69|451.29|0
1651158190000|2022-04-28 15:03:10|454.46|452.06|453.69|451.29|454.46|452.06|453.69|451.29|0
1651158200000|2022-04-28 15:03:20|453.54|451.14|453.93|451.53|453.93|451.53|453.54|451.14|0
1651158210000|2022-04-28 15:03:30|454|451.6|453.39|450.99|454|451.6|453.39|450.99|0
1651158220000|2022-04-28 15:03:40|453.23|450.83|453.01|450.61|453.39|450.99|453.01|450.61|0
1651158230000|2022-04-28 15:03:50|453.08|450.68|454|451.6|454|451.6|453.08|450.68|0
1651158240000|2022-04-28 15:04:00|453.85|451.45|453.85|451.45|453.85|451.45|453.69|451.29|0
1651158250000|2022-04-28 15:04:10|453.62|451.22|453.69|451.29|453.69|451.29|453.23|450.83|0
1651158260000|2022-04-28 15:04:20|453.85|451.45|454|451.6|454|451.6|453.69|451.29|0
1651158270000|2022-04-28 15:04:30|454.16|451.76|453.77|451.37|454.16|451.76|453.77|451.37|0
1651158280000|2022-04-28 15:04:40|453.23|450.83|453.54|451.14|453.54|451.14|453.08|450.68|0
1651158290000|2022-04-28 15:04:50|454.16|451.76|454.31|451.91|454.31|451.91|454.16|451.76|0
1651158300000|2022-04-28 15:05:00|453.69|451.29|453.69|451.29|454|451.6|453.69|451.29|0
1651158310000|2022-04-28 15:05:10|454.46|452.06|455.01|452.61|455.01|452.61|454.46|452.06|0
1651158320000|2022-04-28 15:05:20|455.31|452.91|455.08|452.68|455.31|452.91|455.08|452.68|0
1651158330000|2022-04-28 15:05:30|455.39|452.99|454.77|452.37|455.39|452.99|454.77|452.37|0
1651158340000|2022-04-28 15:05:40|454.46|452.06|454.77|452.37|454.77|452.37|454.46|452.06|0
1651158350000|2022-04-28 15:05:50|454.46|452.06|453.85|451.45|454.62|452.22|453.85|451.45|0
1651158360000|2022-04-28 15:06:00|451.85|449.45|450.93|448.53|451.85|449.45|450.93|448.53|0
1651158370000|2022-04-28 15:06:10|450.78|448.38|451.39|448.99|451.85|449.45|450.78|448.38|0
1651158380000|2022-04-28 15:06:20|451.85|449.45|451.54|449.14|452.16|449.76|451.54|449.14|0
1651158390000|2022-04-28 15:06:30|451.85|449.45|451.85|449.45|451.85|449.45|451.39|448.99|0
1651158400000|2022-04-28 15:06:40|452.16|449.76|451.54|449.14|452.16|449.76|451.54|449.14|0
1651158410000|2022-04-28 15:06:50|452.16|449.76|451.78|449.38|452.16|449.76|451.7|449.3|0
1651158420000|2022-04-28 15:07:00|451.08|448.68|450.17|447.77|451.08|448.68|449.71|447.31|0
1651158430000|2022-04-28 15:07:10|449.63|447.23|449.4|447|449.63|447.23|449.1|446.7|0
1651158440000|2022-04-28 15:07:20|449.55|447.15|449.86|447.46|449.86|447.46|449.4|447|0
1651158450000|2022-04-28 15:07:30|449.71|447.31|448.03|445.63|449.71|447.31|448.03|445.63|0
1651158460000|2022-04-28 15:07:40|448.18|445.78|448.48|446.08|448.48|446.08|448.18|445.78|0
1651158470000|2022-04-28 15:07:50|448.33|445.93|448.64|446.24|448.64|446.24|448.33|445.93|0
1651158480000|2022-04-28 15:08:00|448.48|446.08|448.79|446.39|448.79|446.39|448.18|445.78|0
1651158490000|2022-04-28 15:08:10|448.64|446.24|448.26|445.86|448.94|446.54|448.26|445.86|0
1651158500000|2022-04-28 15:08:20|448.64|446.24|449.09|446.69|449.09|446.69|448.64|446.24|0
1651158510000|2022-04-28 15:08:30|448.64|446.24|448.64|446.24|448.79|446.39|448.64|446.24|0
1651158520000|2022-04-28 15:08:40|448.48|446.08|448.48|446.08|448.64|446.24|448.48|446.08|0
1651158530000|2022-04-28 15:08:50|448.18|445.78|447.42|445.02|448.18|445.78|447.42|445.02|0
1651158540000|2022-04-28 15:09:00|447.57|445.17|447.87|445.47|447.87|445.47|447.42|445.02|0
1651158550000|2022-04-28 15:09:10|447.57|445.17|448.03|445.63|448.03|445.63|447.57|445.17|0
1651158560000|2022-04-28 15:09:20|448.26|445.86|447.72|445.32|448.26|445.86|447.72|445.32|0
1651158570000|2022-04-28 15:09:30|447.87|445.47|447.8|445.4|447.87|445.47|447.8|445.4|0
1651158580000|2022-04-28 15:09:40|448.03|445.63|448.03|445.63|448.03|445.63|447.8|445.4|0
1651158590000|2022-04-28 15:09:50|448.18|445.78|448.48|446.08|448.48|446.08|448.18|445.78|0
1651158600000|2022-04-28 15:10:00|448.33|445.93|448.79|446.39|448.79|446.39|448.33|445.93|0
1651158610000|2022-04-28 15:10:10|448.64|446.24|449.25|446.85|449.25|446.85|448.48|446.08|0
1651158620000|2022-04-28 15:10:20|449.55|447.15|449.4|447|449.71|447.31|449.4|447|0
1651158630000|2022-04-28 15:10:30|449.25|446.85|449.4|447|449.4|447|449.25|446.85|0
1651158640000|2022-04-28 15:10:40|449.55|447.15|449.55|447.15|449.55|447.15|448.94|446.54|0
1651158650000|2022-04-28 15:10:50|449.7|447.3|449.55|447.15|449.7|447.3|449.55|447.15|0
1651158660000|2022-04-28 15:11:00|449.7|447.3|449.55|447.15|449.78|447.38|449.4|447|0
1651158670000|2022-04-28 15:11:10|449.86|447.46|448.48|446.08|449.86|447.46|448.48|446.08|0
1651158680000|2022-04-28 15:11:20|448.18|445.78|447.87|445.47|448.18|445.78|447.87|445.47|0
1651158690000|2022-04-28 15:11:30|447.72|445.32|447.87|445.47|447.87|445.47|447.57|445.17|0
1651158700000|2022-04-28 15:11:40|448.02|445.62|447.95|445.55|448.18|445.78|447.95|445.55|0
1651158710000|2022-04-28 15:11:50|447.72|445.32|447.57|445.17|447.72|445.32|447.41|445.01|0
1651158720000|2022-04-28 15:12:00|447.41|445.01|447.72|445.32|447.72|445.32|447.41|445.01|0
1651158730000|2022-04-28 15:12:10|447.57|445.17|447.87|445.47|447.87|445.47|447.57|445.17|0
1651158740000|2022-04-28 15:12:20|447.72|445.32|447.72|445.32|448.02|445.62|447.72|445.32|0
1651158750000|2022-04-28 15:12:30|447.41|445.01|447.41|445.01|447.41|445.01|447.41|445.01|0
1651158760000|2022-04-28 15:12:40|447.72|445.32|447.49|445.09|447.72|445.32|447.49|445.09|0
1651158770000|2022-04-28 15:12:50|447.72|445.32|447.87|445.47|447.87|445.47|447.57|445.17|0
1651158780000|2022-04-28 15:13:00|448.02|445.62|448.02|445.62|448.02|445.62|448.02|445.62|0
1651158790000|2022-04-28 15:13:10|447.87|445.47|447.8|445.4|447.87|445.47|447.72|445.32|0
1651158800000|2022-04-28 15:13:20|447.87|445.47|447.87|445.47|448.33|445.93|447.87|445.47|0
1651158810000|2022-04-28 15:13:30|447.72|445.32|447.57|445.17|447.72|445.32|447.41|445.01|0
1651158820000|2022-04-28 15:13:40|447.41|445.01|447.41|445.01|447.57|445.17|447.41|445.01|0
1651158830000|2022-04-28 15:13:50|447.57|445.17|447.72|445.32|447.72|445.32|447.57|445.17|0
1651158840000|2022-04-28 15:14:00|447.87|445.47|448.02|445.62|448.33|445.93|447.87|445.47|0
1651158850000|2022-04-28 15:14:10|448.26|445.86|448.02|445.62|448.48|446.08|448.02|445.62|0
1651158860000|2022-04-28 15:14:20|448.18|445.78|448.02|445.62|448.26|445.86|448.02|445.62|0
1651158870000|2022-04-28 15:14:30|447.87|445.47|447.65|445.25|447.87|445.47|447.65|445.25|0
1651158880000|2022-04-28 15:14:40|447.41|445.01|447.57|445.17|447.57|445.17|447.41|445.01|0
1651158890000|2022-04-28 15:14:50|447.41|445.01|447.41|445.01|447.41|445.01|447.41|445.01|0
1651158900000|2022-04-28 15:15:00|445.89|443.49|446.35|443.95|446.5|444.1|445.89|443.49|0
1651158910000|2022-04-28 15:15:10|446.8|444.4|445.44|443.04|446.8|444.4|445.44|443.04|0
1651158920000|2022-04-28 15:15:20|445.74|443.34|446.2|443.8|446.35|443.95|445.74|443.34|0
1651158930000|2022-04-28 15:15:30|446.04|443.64|446.35|443.95|446.35|443.95|446.04|443.64|0
1651158940000|2022-04-28 15:15:40|446.2|443.8|447.26|444.86|447.26|444.86|446.2|443.8|0
1651158950000|2022-04-28 15:15:50|447.11|444.71|447.57|445.17|447.57|445.17|447.11|444.71|0
1651158960000|2022-04-28 15:16:00|448.02|445.62|448.33|445.93|448.79|446.39|448.02|445.62|0
1651158970000|2022-04-28 15:16:10|448.48|446.08|448.33|445.93|448.48|446.08|447.87|445.47|0
1651158980000|2022-04-28 15:16:20|448.63|446.23|448.63|446.23|448.63|446.23|448.63|446.23|0
1651158990000|2022-04-28 15:16:30|448.56|446.16|448.18|445.78|448.63|446.23|448.18|445.78|0
1651159000000|2022-04-28 15:16:40|448.48|446.08|448.41|446.01|448.48|446.08|448.33|445.93|0
1651159010000|2022-04-28 15:16:50|448.18|445.78|448.63|446.23|448.63|446.23|448.18|445.78|0
1651159020000|2022-04-28 15:17:00|448.18|445.78|448.48|446.08|448.48|446.08|448.02|445.62|0
1651159030000|2022-04-28 15:17:10|448.18|445.78|448.56|446.16|448.56|446.16|448.1|445.7|0
1651159040000|2022-04-28 15:17:20|448.48|446.08|448.17|445.77|448.48|446.08|448.02|445.62|0
1651159050000|2022-04-28 15:17:30|448.02|445.62|448.17|445.77|448.17|445.77|447.87|445.47|0
1651159060000|2022-04-28 15:17:40|448.33|445.93|448.02|445.62|448.33|445.93|447.87|445.47|0
1651159070000|2022-04-28 15:17:50|448.17|445.77|448.02|445.62|448.17|445.77|447.72|445.32|0
1651159080000|2022-04-28 15:18:00|448.33|445.93|448.17|445.77|448.33|445.93|447.95|445.55|0
1651159090000|2022-04-28 15:18:10|448.48|446.08|448.41|446.01|448.48|446.08|448.02|445.62|0
1651159100000|2022-04-28 15:18:20|448.33|445.93|448.17|445.77|448.48|446.08|448.17|445.77|0
1651159110000|2022-04-28 15:18:30|448.02|445.62|448.02|445.62|448.02|445.62|447.72|445.32|0
1651159120000|2022-04-28 15:18:40|447.87|445.47|447.72|445.32|448.02|445.62|447.72|445.32|0
1651159130000|2022-04-28 15:18:50|447.41|445.01|446.65|444.25|447.41|445.01|446.65|444.25|0
1651159140000|2022-04-28 15:19:00|446.04|443.64|445.89|443.49|446.19|443.79|445.59|443.19|0
1651159150000|2022-04-28 15:19:10|445.74|443.34|445.89|443.49|446.04|443.64|445.74|443.34|0
1651159160000|2022-04-28 15:19:20|445.74|443.34|446.65|444.25|446.65|444.25|445.74|443.34|0
1651159170000|2022-04-28 15:19:30|446.04|443.64|445.74|443.34|446.04|443.64|445.74|443.34|0
1651159180000|2022-04-28 15:19:40|445.28|442.88|444.67|442.27|445.28|442.88|444.67|442.27|0
1651159190000|2022-04-28 15:19:50|444.83|442.43|445.13|442.73|445.28|442.88|444.83|442.43|0
1651159200000|2022-04-28 15:20:00|444.98|442.58|444.83|442.43|444.98|442.58|444.67|442.27|0
1651159210000|2022-04-28 15:20:10|444.98|442.58|445.89|443.49|445.89|443.49|444.98|442.58|0
1651159220000|2022-04-28 15:20:20|446.04|443.64|446.58|444.18|446.58|444.18|446.04|443.64|0
1651159230000|2022-04-28 15:20:30|446.35|443.95|445.89|443.49|446.35|443.95|445.89|443.49|0
1651159240000|2022-04-28 15:20:40|445.43|443.03|445.28|442.88|445.58|443.18|445.28|442.88|0
1651159250000|2022-04-28 15:20:50|445.74|443.34|446.5|444.1|446.5|444.1|445.74|443.34|0
1651159260000|2022-04-28 15:21:00|446.95|444.55|447.8|445.4|447.8|445.4|446.8|444.4|0
1651159270000|2022-04-28 15:21:10|447.72|445.32|448.41|446.01|448.41|446.01|447.72|445.32|0
1651159280000|2022-04-28 15:21:20|448.33|445.93|448.17|445.77|448.94|446.54|448.17|445.77|0
1651159290000|2022-04-28 15:21:30|447.72|445.32|447.26|444.86|447.72|445.32|447.26|444.86|0
1651159300000|2022-04-28 15:21:40|447.41|445.01|447.26|444.86|447.41|445.01|446.88|444.48|0
1651159310000|2022-04-28 15:21:50|447.11|444.71|446.8|444.4|447.11|444.71|446.65|444.25|0
1651159320000|2022-04-28 15:22:00|446.04|443.64|446.95|444.55|446.95|444.55|446.04|443.64|0
1651159330000|2022-04-28 15:22:10|446.65|444.25|445.74|443.34|446.65|444.25|445.74|443.34|0
1651159340000|2022-04-28 15:22:20|445.58|443.18|445.89|443.49|445.89|443.49|445.58|443.18|0
1651159350000|2022-04-28 15:22:30|446.04|443.64|445.89|443.49|446.19|443.79|445.89|443.49|0
1651159360000|2022-04-28 15:22:40|446.19|443.79|446.95|444.55|446.95|444.55|446.04|443.64|0
1651159370000|2022-04-28 15:22:50|447.26|444.86|446.95|444.55|447.26|444.86|446.65|444.25|0
1651159380000|2022-04-28 15:23:00|446.8|444.4|446.95|444.55|446.95|444.55|446.19|443.79|0
1651159390000|2022-04-28 15:23:10|447.11|444.71|446.95|444.55|447.11|444.71|446.95|444.55|0
1651159400000|2022-04-28 15:23:20|446.8|444.4|446.65|444.25|446.8|444.4|446.65|444.25|0
1651159410000|2022-04-28 15:23:30|447.11|444.71|446.65|444.25|447.11|444.71|446.65|444.25|0
1651159420000|2022-04-28 15:23:40|446.5|444.1|446.65|444.25|446.65|444.25|446.27|443.87|0
1651159430000|2022-04-28 15:23:50|446.5|444.1|446.65|444.25|446.8|444.4|446.5|444.1|0
1651159440000|2022-04-28 15:24:00|446.5|444.1|446.65|444.25|446.65|444.25|446.34|443.94|0
1651159450000|2022-04-28 15:24:10|446.88|444.48|446.8|444.4|447.26|444.86|446.8|444.4|0
1651159460000|2022-04-28 15:24:20|446.34|443.94|446.8|444.4|446.8|444.4|446.34|443.94|0
1651159470000|2022-04-28 15:24:30|446.65|444.25|446.65|444.25|446.65|444.25|446.5|444.1|0
1651159480000|2022-04-28 15:24:40|446.8|444.4|447.41|445.01|447.41|445.01|446.8|444.4|0
1651159490000|2022-04-28 15:24:50|447.56|445.16|447.71|445.31|447.71|445.31|447.56|445.16|0
1651159500000|2022-04-28 15:25:00|447.26|444.86|446.5|444.1|447.26|444.86|446.5|444.1|0
1651159510000|2022-04-28 15:25:10|444.59|442.19|443.98|441.58|444.74|442.34|443.98|441.58|0
1651159520000|2022-04-28 15:25:20|443.83|441.43|444.29|441.89|444.29|441.89|443.83|441.43|0
1651159530000|2022-04-28 15:25:30|443.98|441.58|444.82|442.42|444.82|442.42|443.98|441.58|0
1651159540000|2022-04-28 15:25:40|444.44|442.04|443.98|441.58|444.44|442.04|443.91|441.51|0
1651159550000|2022-04-28 15:25:50|443.37|440.97|443.98|441.58|443.98|441.58|443.37|440.97|0
1651159560000|2022-04-28 15:26:00|443.83|441.43|444.29|441.89|444.44|442.04|443.68|441.28|0
1651159570000|2022-04-28 15:26:10|444.44|442.04|444.89|442.49|444.89|442.49|444.44|442.04|0
1651159580000|2022-04-28 15:26:20|445.35|442.95|445.2|442.8|445.35|442.95|445.2|442.8|0
1651159590000|2022-04-28 15:26:30|445.96|443.56|446.57|444.17|446.57|444.17|445.96|443.56|0
1651159600000|2022-04-28 15:26:40|447.03|444.63|446.88|444.48|447.03|444.63|446.72|444.32|0
1651159610000|2022-04-28 15:26:50|445.96|443.56|446.27|443.87|446.57|444.17|445.96|443.56|0
1651159620000|2022-04-28 15:27:00|445.81|443.41|445.81|443.41|445.81|443.41|445.81|443.41|0
1651159630000|2022-04-28 15:27:10|446.19|443.79|445.66|443.26|446.19|443.79|445.66|443.26|0
1651159640000|2022-04-28 15:27:20|445.58|443.18|445.81|443.41|445.81|443.41|445.5|443.1|0
1651159650000|2022-04-28 15:27:30|445.66|443.26|445.81|443.41|445.96|443.56|445.66|443.26|0
1651159660000|2022-04-28 15:27:40|445.96|443.56|446.5|444.1|446.5|444.1|445.96|443.56|0
1651159670000|2022-04-28 15:27:50|445.96|443.56|445.81|443.41|446.27|443.87|445.81|443.41|0
1651159680000|2022-04-28 15:28:00|445.5|443.1|446.27|443.87|446.27|443.87|445.5|443.1|0
1651159690000|2022-04-28 15:28:10|446.42|444.02|446.72|444.32|446.72|444.32|446.42|444.02|0
1651159700000|2022-04-28 15:28:20|446.57|444.17|446.72|444.32|446.72|444.32|446.57|444.17|0
1651159710000|2022-04-28 15:28:30|447.18|444.78|446.42|444.02|447.18|444.78|446.42|444.02|0
1651159720000|2022-04-28 15:28:40|446.57|444.17|445.34|442.94|448.77|446.37|445.34|442.94|0
1651159730000|2022-04-28 15:28:50|445.18|442.78|447.77|445.37|447.77|445.37|445.18|442.78|0
1651159740000|2022-04-28 15:29:00|447.93|445.53|447.47|445.07|447.93|445.53|447.47|445.07|0
1651159750000|2022-04-28 15:29:10|447.62|445.22|447.29|444.89|447.62|445.22|446.76|444.36|0
1651159760000|2022-04-28 15:29:20|447.44|445.04|446.64|444.24|447.44|445.04|446.64|444.24|0
1651159770000|2022-04-28 15:29:30|446.49|444.09|446.03|443.63|446.49|444.09|445.88|443.48|0
1651159780000|2022-04-28 15:29:40|446.19|443.79|445.88|443.48|446.19|443.79|445.88|443.48|0
1651159790000|2022-04-28 15:29:50|446.03|443.63|446.57|444.17|446.57|444.17|446.03|443.63|0
1651159800000|2022-04-28 15:30:00|445.73|443.33|446.19|443.79|446.8|444.4|445.73|443.33|0
1651159810000|2022-04-28 15:30:10|446.18|443.78|445.73|443.33|446.18|443.78|445.65|443.25|0
1651159820000|2022-04-28 15:30:20|445.12|442.72|445.73|443.33|445.73|443.33|445.12|442.72|0
1651159830000|2022-04-28 15:30:30|445.42|443.02|444.74|442.34|445.42|443.02|444.66|442.26|0
1651159840000|2022-04-28 15:30:40|444.66|442.26|443.44|441.04|444.66|442.26|443.44|441.04|0
1651159850000|2022-04-28 15:30:50|443.14|440.74|443.44|441.04|443.44|441.04|443.14|440.74|0
1651159860000|2022-04-28 15:31:00|443.59|441.19|442.99|440.59|443.59|441.19|442.91|440.51|0
1651159870000|2022-04-28 15:31:10|443.14|440.74|443.59|441.19|443.59|441.19|443.14|440.74|0
1651159880000|2022-04-28 15:31:20|443.9|441.5|444.35|441.95|444.35|441.95|443.9|441.5|0
1651159890000|2022-04-28 15:31:30|444.2|441.8|444.35|441.95|444.35|441.95|444.05|441.65|0
1651159900000|2022-04-28 15:31:40|444.66|442.26|445.27|442.87|445.27|442.87|444.66|442.26|0
1651159910000|2022-04-28 15:31:50|445.42|443.02|445.88|443.48|445.88|443.48|445.42|443.02|0
1651159920000|2022-04-28 15:32:00|446.18|443.78|446.18|443.78|446.64|444.24|446.03|443.63|0
1651159930000|2022-04-28 15:32:10|446.8|444.4|447.71|445.31|447.71|445.31|446.8|444.4|0
1651159940000|2022-04-28 15:32:20|448.17|445.77|447.71|445.31|448.17|445.77|447.56|445.16|0
1651159950000|2022-04-28 15:32:30|448.33|445.93|447.25|444.85|448.33|445.93|447.25|444.85|0
1651159960000|2022-04-28 15:32:40|447.56|445.16|446.95|444.55|447.56|445.16|446.95|444.55|0
1651159970000|2022-04-28 15:32:50|446.49|444.09|446.79|444.39|447.1|444.7|446.49|444.09|0
1651159980000|2022-04-28 15:33:00|446.95|444.55|447.25|444.85|447.56|445.16|446.95|444.55|0
1651159990000|2022-04-28 15:33:10|447.41|445.01|446.79|444.39|447.41|445.01|446.79|444.39|0
1651160000000|2022-04-28 15:33:20|446.64|444.24|446.49|444.09|446.87|444.47|446.49|444.09|0
1651160010000|2022-04-28 15:33:30|444.96|442.56|444.35|441.95|444.96|442.56|444.35|441.95|0
1651160020000|2022-04-28 15:33:40|444.81|442.41|444.2|441.8|445.12|442.72|444.2|441.8|0
1651160030000|2022-04-28 15:33:50|444.13|441.73|443.52|441.12|444.13|441.73|443.52|441.12|0
1651160040000|2022-04-28 15:34:00|443.82|441.42|443.67|441.27|443.82|441.42|443.59|441.19|0
1651160050000|2022-04-28 15:34:10|443.44|441.04|443.29|440.89|443.74|441.34|443.29|440.89|0
1651160060000|2022-04-28 15:34:20|443.14|440.74|443.14|440.74|443.29|440.89|442.98|440.58|0
1651160070000|2022-04-28 15:34:30|443.59|441.19|443.59|441.19|443.9|441.5|443.59|441.19|0
1651160080000|2022-04-28 15:34:40|443.9|441.5|443.44|441.04|443.9|441.5|443.44|441.04|0
1651160090000|2022-04-28 15:34:50|443.14|440.74|443.44|441.04|443.44|441.04|442.98|440.58|0
1651160100000|2022-04-28 15:35:00|443.29|440.89|443.29|440.89|443.44|441.04|443.14|440.74|0
1651160110000|2022-04-28 15:35:10|443.44|441.04|443.74|441.34|443.74|441.34|443.14|440.74|0
1651160120000|2022-04-28 15:35:20|443.9|441.5|443.44|441.04|443.9|441.5|443.29|440.89|0
1651160130000|2022-04-28 15:35:30|443.59|441.19|443.29|440.89|443.59|441.19|443.29|440.89|0
1651160140000|2022-04-28 15:35:40|443.44|441.04|443.74|441.34|443.74|441.34|443.44|441.04|0
1651160150000|2022-04-28 15:35:50|444.5|442.1|444.96|442.56|445.11|442.71|444.5|442.1|0
1651160160000|2022-04-28 15:36:00|445.27|442.87|445.42|443.02|445.42|443.02|444.81|442.41|0
1651160170000|2022-04-28 15:36:10|445.19|442.79|444.96|442.56|445.19|442.79|444.89|442.49|0
1651160180000|2022-04-28 15:36:20|445.11|442.71|445.11|442.71|445.11|442.71|444.81|442.41|0
1651160190000|2022-04-28 15:36:30|444.96|442.56|444.66|442.26|444.96|442.56|444.66|442.26|0
1651160200000|2022-04-28 15:36:40|444.5|442.1|443.74|441.34|444.5|442.1|443.74|441.34|0
1651160210000|2022-04-28 15:36:50|443.9|441.5|443.9|441.5|443.9|441.5|443.74|441.34|0
1651160220000|2022-04-28 15:37:00|444.05|441.65|444.28|441.88|444.28|441.88|443.74|441.34|0
1651160230000|2022-04-28 15:37:10|444.43|442.03|443.9|441.5|444.43|442.03|443.9|441.5|0
1651160240000|2022-04-28 15:37:20|444.05|441.65|445.11|442.71|445.11|442.71|444.05|441.65|0
1651160250000|2022-04-28 15:37:30|445.42|443.02|445.57|443.17|445.88|443.48|445.42|443.02|0
1651160260000|2022-04-28 15:37:40|445.72|443.32|445.88|443.48|445.88|443.48|445.72|443.32|0
1651160270000|2022-04-28 15:37:50|446.33|443.93|446.03|443.63|446.33|443.93|446.03|443.63|0
1651160280000|2022-04-28 15:38:00|445.88|443.48|446.64|444.24|446.79|444.39|445.88|443.48|0
1651160290000|2022-04-28 15:38:10|446.79|444.39|446.79|444.39|446.79|444.39|446.49|444.09|0
1651160300000|2022-04-28 15:38:20|446.49|444.09|446.79|444.39|446.79|444.39|446.49|444.09|0
1651160310000|2022-04-28 15:38:30|446.64|444.24|446.33|443.93|446.64|444.24|446.03|443.63|0
1651160320000|2022-04-28 15:38:40|446.49|444.09|446.79|444.39|446.79|444.39|446.49|444.09|0
1651160330000|2022-04-28 15:38:50|446.95|444.55|446.79|444.39|446.95|444.55|446.79|444.39|0
1651160340000|2022-04-28 15:39:00|447.1|444.7|446.95|444.55|447.1|444.7|446.95|444.55|0
1651160350000|2022-04-28 15:39:10|446.79|444.39|446.95|444.55|446.95|444.55|446.79|444.39|0
1651160360000|2022-04-28 15:39:20|447.25|444.85|447.86|445.46|447.86|445.46|447.25|444.85|0
1651160370000|2022-04-28 15:39:30|449.09|446.69|449.09|446.69|449.09|446.69|448.94|446.54|0
1651160380000|2022-04-28 15:39:40|448.94|446.54|448.78|446.38|448.94|446.54|448.78|446.38|0
1651160390000|2022-04-28 15:39:50|448.71|446.31|449.09|446.69|449.17|446.77|448.63|446.23|0
1651160400000|2022-04-28 15:40:00|449.24|446.84|448.78|446.38|449.24|446.84|448.78|446.38|0
1651160410000|2022-04-28 15:40:10|448.32|445.92|449.4|447|449.4|447|448.32|445.92|0
1651160420000|2022-04-28 15:40:20|449.86|447.46|449.4|447|449.86|447.46|449.24|446.84|0
1651160430000|2022-04-28 15:40:30|449.47|447.07|450.01|447.61|450.01|447.61|449.47|447.07|0
1651160440000|2022-04-28 15:40:40|449.86|447.46|449.09|446.69|449.86|447.46|449.09|446.69|0
1651160450000|2022-04-28 15:40:50|448.32|445.92|448.02|445.62|448.32|445.92|448.02|445.62|0
1651160460000|2022-04-28 15:41:00|447.86|445.46|448.02|445.62|448.02|445.62|447.71|445.31|0
1651160470000|2022-04-28 15:41:10|447.71|445.31|448.02|445.62|448.17|445.77|447.71|445.31|0
1651160480000|2022-04-28 15:41:20|447.64|445.24|448.32|445.92|448.32|445.92|447.64|445.24|0
1651160490000|2022-04-28 15:41:30|448.17|445.77|448.63|446.23|448.63|446.23|448.02|445.62|0
1651160500000|2022-04-28 15:41:40|448.78|446.38|448.86|446.46|449.01|446.61|448.78|446.38|0
1651160510000|2022-04-28 15:41:50|448.47|446.07|448.63|446.23|448.78|446.38|448.47|446.07|0
1651160520000|2022-04-28 15:42:00|448.4|446|449.09|446.69|449.09|446.69|448.4|446|0
1651160530000|2022-04-28 15:42:10|448.63|446.23|448.93|446.53|449.09|446.69|448.63|446.23|0
1651160540000|2022-04-28 15:42:20|448.86|446.46|448.71|446.31|448.86|446.46|448.63|446.23|0
1651160550000|2022-04-28 15:42:30|448.01|445.61|447.71|445.31|448.01|445.61|447.4|445|0
1651160560000|2022-04-28 15:42:40|448.63|446.23|449.17|446.77|449.17|446.77|448.63|446.23|0
1651160570000|2022-04-28 15:42:50|449.09|446.69|448.78|446.38|449.24|446.84|448.78|446.38|0
1651160580000|2022-04-28 15:43:00|448.63|446.23|448.78|446.38|448.78|446.38|448.32|445.92|0
1651160590000|2022-04-28 15:43:10|448.47|446.07|448.32|445.92|448.63|446.23|448.32|445.92|0
1651160600000|2022-04-28 15:43:20|448.78|446.38|449.09|446.69|449.24|446.84|448.78|446.38|0
1651160610000|2022-04-28 15:43:30|448.93|446.53|448.93|446.53|449.39|446.99|448.93|446.53|0
1651160620000|2022-04-28 15:43:40|448.78|446.38|449.39|446.99|449.39|446.99|448.78|446.38|0
1651160630000|2022-04-28 15:43:50|448.93|446.53|448.63|446.23|448.93|446.53|448.47|446.07|0
1651160640000|2022-04-28 15:44:00|448.47|446.07|448.01|445.61|448.47|446.07|447.86|445.46|0
1651160650000|2022-04-28 15:44:10|448.47|446.07|449.09|446.69|449.09|446.69|448.32|445.92|0
1651160660000|2022-04-28 15:44:20|449.24|446.84|450.47|448.07|450.47|448.07|449.24|446.84|0
1651160670000|2022-04-28 15:44:30|450.39|447.99|450.01|447.61|450.39|447.99|450.01|447.61|0
1651160680000|2022-04-28 15:44:40|450.16|447.76|450.31|447.91|450.47|448.07|450.16|447.76|0
1651160690000|2022-04-28 15:44:50|450.47|448.07|450.93|448.53|450.93|448.53|450.47|448.07|0
1651160700000|2022-04-28 15:45:00|450.78|448.38|451.16|448.76|451.16|448.76|450.62|448.22|0
1651160710000|2022-04-28 15:45:10|451.39|448.99|450.93|448.53|451.39|448.99|450.93|448.53|0
1651160720000|2022-04-28 15:45:20|451.08|448.68|450.31|447.91|451.24|448.84|450.31|447.91|0
1651160730000|2022-04-28 15:45:30|450.47|448.07|451.24|448.84|451.24|448.84|450.47|448.07|0
1651160740000|2022-04-28 15:45:40|451.54|449.14|450.85|448.45|451.54|449.14|450.85|448.45|0
1651160750000|2022-04-28 15:45:50|451.08|448.68|451.39|448.99|451.39|448.99|451.08|448.68|0
1651160760000|2022-04-28 15:46:00|451.24|448.84|452.47|450.07|452.47|450.07|451.24|448.84|0
1651160770000|2022-04-28 15:46:10|452.78|450.38|451.85|449.45|452.78|450.38|451.85|449.45|0
1651160780000|2022-04-28 15:46:20|452.01|449.61|451.85|449.45|452.01|449.61|451.85|449.45|0
1651160790000|2022-04-28 15:46:30|452.01|449.61|452.55|450.15|452.62|450.22|452.01|449.61|0
1651160800000|2022-04-28 15:46:40|452.16|449.76|452.24|449.84|452.31|449.91|452.16|449.76|0
1651160810000|2022-04-28 15:46:50|452.93|450.53|452.62|450.22|452.93|450.53|452.62|450.22|0
1651160820000|2022-04-28 15:47:00|452.93|450.53|453.24|450.84|453.24|450.84|452.93|450.53|0
1651160830000|2022-04-28 15:47:10|453.47|451.07|453.47|451.07|453.7|451.3|453.47|451.07|0
1651160840000|2022-04-28 15:47:20|453.55|451.15|453.08|450.68|453.55|451.15|453.08|450.68|0
1651160850000|2022-04-28 15:47:30|452.93|450.53|452.62|450.22|453.24|450.84|452.62|450.22|0
1651160860000|2022-04-28 15:47:40|453.08|450.68|452.16|449.76|453.08|450.68|452.16|449.76|0
1651160870000|2022-04-28 15:47:50|452.47|450.07|452.47|450.07|452.62|450.22|452.47|450.07|0
1651160880000|2022-04-28 15:48:00|452.31|449.91|452.16|449.76|452.47|450.07|452.16|449.76|0
1651160890000|2022-04-28 15:48:10|452.08|449.68|452.24|449.84|452.24|449.84|452.08|449.68|0
1651160900000|2022-04-28 15:48:20|452.16|449.76|451.7|449.3|452.31|449.91|451.7|449.3|0
1651160910000|2022-04-28 15:48:30|451.85|449.45|451.54|449.14|452|449.6|451.54|449.14|0
1651160920000|2022-04-28 15:48:40|451.39|448.99|450.93|448.53|451.39|448.99|450.93|448.53|0
1651160930000|2022-04-28 15:48:50|451.08|448.68|451.01|448.61|451.08|448.68|450.93|448.53|0
1651160940000|2022-04-28 15:49:00|451.08|448.68|451.54|449.14|451.54|449.14|451.08|448.68|0
1651160950000|2022-04-28 15:49:10|451.39|448.99|451.54|449.14|451.7|449.3|451.39|448.99|0
1651160960000|2022-04-28 15:49:20|452|449.6|451.7|449.3|452|449.6|451.54|449.14|0
1651160970000|2022-04-28 15:49:30|451.54|449.14|451.08|448.68|451.54|449.14|451.01|448.61|0
1651160980000|2022-04-28 15:49:40|451.23|448.83|450.93|448.53|451.23|448.83|450.93|448.53|0
1651160990000|2022-04-28 15:49:50|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1651161000000|2022-04-28 15:50:00|451.23|448.83|451.39|448.99|451.54|449.14|451.23|448.83|0
1651161010000|2022-04-28 15:50:10|451.85|449.45|451.54|449.14|451.85|449.45|451.23|448.83|0
1651161020000|2022-04-28 15:50:20|451.39|448.99|451.7|449.3|451.7|449.3|451.39|448.99|0
1651161030000|2022-04-28 15:50:30|451.54|449.14|452.31|449.91|452.31|449.91|451.54|449.14|0
1651161040000|2022-04-28 15:50:40|452.16|449.76|451.54|449.14|452.16|449.76|451.54|449.14|0
1651161050000|2022-04-28 15:50:50|451.85|449.45|452.16|449.76|452.16|449.76|451.85|449.45|0
1651161060000|2022-04-28 15:51:00|452.47|450.07|452.39|449.99|452.47|450.07|452.16|449.76|0
1651161070000|2022-04-28 15:51:10|452|449.6|452|449.6|452|449.6|451.85|449.45|0
1651161080000|2022-04-28 15:51:20|451.54|449.14|450.62|448.22|451.7|449.3|450.62|448.22|0
1651161090000|2022-04-28 15:51:30|450.31|447.91|451.23|448.83|451.23|448.83|450.31|447.91|0
1651161100000|2022-04-28 15:51:40|451.01|448.61|450.47|448.07|451.01|448.61|450.47|448.07|0
1651161110000|2022-04-28 15:51:50|450|447.6|448.93|446.53|450|447.6|448.78|446.38|0
1651161120000|2022-04-28 15:52:00|449.24|446.84|448.47|446.07|449.54|447.14|448.47|446.07|0
1651161130000|2022-04-28 15:52:10|448.01|445.61|446.79|444.39|448.01|445.61|446.79|444.39|0
1651161140000|2022-04-28 15:52:20|447.09|444.69|447.25|444.85|447.25|444.85|446.48|444.08|0
1651161150000|2022-04-28 15:52:30|446.79|444.39|446.33|443.93|446.79|444.39|445.87|443.47|0
1651161160000|2022-04-28 15:52:40|446.56|444.16|446.18|443.78|446.56|444.16|446.18|443.78|0
1651161170000|2022-04-28 15:52:50|446.02|443.62|445.72|443.32|446.18|443.78|445.72|443.32|0
1651161180000|2022-04-28 15:53:00|445.87|443.47|446.33|443.93|446.33|443.93|445.87|443.47|0
1651161190000|2022-04-28 15:53:10|446.63|444.23|446.79|444.39|446.79|444.39|446.48|444.08|0
1651161200000|2022-04-28 15:53:20|446.94|444.54|447.55|445.15|447.55|445.15|446.94|444.54|0
1651161210000|2022-04-28 15:53:30|447.7|445.3|448.4|446|448.4|446|447.7|445.3|0
1651161220000|2022-04-28 15:53:40|448.32|445.92|448.32|445.92|448.4|446|448.32|445.92|0
1651161230000|2022-04-28 15:53:50|448.47|446.07|448.47|446.07|448.78|446.38|448.47|446.07|0
1651161240000|2022-04-28 15:54:00|448.62|446.22|449.39|446.99|449.39|446.99|448.62|446.22|0
1651161250000|2022-04-28 15:54:10|449.24|446.84|448.4|446|449.24|446.84|448.4|446|0
1651161260000|2022-04-28 15:54:20|448.32|445.92|448.01|445.61|448.32|445.92|448.01|445.61|0
1651161270000|2022-04-28 15:54:30|447.7|445.3|446.94|444.54|447.7|445.3|446.94|444.54|0
1651161280000|2022-04-28 15:54:40|446.33|443.93|446.79|444.39|446.94|444.54|446.33|443.93|0
1651161290000|2022-04-28 15:54:50|447.24|444.84|447.78|445.38|447.78|445.38|447.24|444.84|0
1651161300000|2022-04-28 15:55:00|447.86|445.46|448.32|445.92|448.32|445.92|447.86|445.46|0
1651161310000|2022-04-28 15:55:10|449.39|446.99|449.24|446.84|449.54|447.14|449.24|446.84|0
1651161320000|2022-04-28 15:55:20|448.93|446.53|449.08|446.68|449.08|446.68|448.78|446.38|0
1651161330000|2022-04-28 15:55:30|448.78|446.38|449.24|446.84|449.24|446.84|448.78|446.38|0
1651161340000|2022-04-28 15:55:40|449.08|446.68|449.24|446.84|449.24|446.84|449.01|446.61|0
1651161350000|2022-04-28 15:55:50|448.93|446.53|449.08|446.68|449.08|446.68|448.93|446.53|0
1651161360000|2022-04-28 15:56:00|448.47|446.07|449.01|446.61|449.01|446.61|448.47|446.07|0
1651161370000|2022-04-28 15:56:10|448.93|446.53|448.01|445.61|448.93|446.53|448.01|445.61|0
1651161380000|2022-04-28 15:56:20|448.16|445.76|448.93|446.53|448.93|446.53|448.16|445.76|0
1651161390000|2022-04-28 15:56:30|449.24|446.84|449.24|446.84|449.31|446.91|449.24|446.84|0
1651161400000|2022-04-28 15:56:40|448.93|446.53|449.24|446.84|449.39|446.99|448.93|446.53|0
1651161410000|2022-04-28 15:56:50|449.08|446.68|449.08|446.68|449.08|446.68|448.93|446.53|0
1651161420000|2022-04-28 15:57:00|449.39|446.99|449.39|446.99|449.54|447.14|449.39|446.99|0
1651161430000|2022-04-28 15:57:10|449.54|447.14|449.7|447.3|450|447.6|449.54|447.14|0
1651161440000|2022-04-28 15:57:20|449.54|447.14|449.93|447.53|449.93|447.53|449.54|447.14|0
1651161450000|2022-04-28 15:57:30|450|447.6|450.77|448.37|450.77|448.37|450|447.6|0
1651161460000|2022-04-28 15:57:40|450.31|447.91|449.54|447.14|450.31|447.91|449.54|447.14|0
1651161470000|2022-04-28 15:57:50|449.69|447.29|448.31|445.91|449.69|447.29|448.31|445.91|0
1651161480000|2022-04-28 15:58:00|448.47|446.07|448.47|446.07|448.77|446.37|448.47|446.07|0
1651161490000|2022-04-28 15:58:10|448.77|446.37|448.77|446.37|449.08|446.68|448.77|446.37|0
1651161500000|2022-04-28 15:58:20|449.01|446.61|449.08|446.68|449.08|446.68|448.93|446.53|0
1651161510000|2022-04-28 15:58:30|448.93|446.53|449.23|446.83|449.23|446.83|448.77|446.37|0
1651161520000|2022-04-28 15:58:40|449.08|446.68|449.54|447.14|449.54|447.14|449.08|446.68|0
1651161530000|2022-04-28 15:58:50|449.69|447.29|449.54|447.14|449.69|447.29|449.23|446.83|0
1651161540000|2022-04-28 15:59:00|449.23|446.83|449.39|446.99|449.54|447.14|449.23|446.83|0
1651161550000|2022-04-28 15:59:10|448.93|446.53|448.93|446.53|449.08|446.68|448.77|446.37|0
1651161560000|2022-04-28 15:59:20|448.7|446.3|448.77|446.37|448.77|446.37|448.62|446.22|0
1651161570000|2022-04-28 15:59:30|448.62|446.22|447.7|445.3|448.62|446.22|447.7|445.3|0
1651161580000|2022-04-28 15:59:40|447.4|445|447.24|444.84|447.4|445|447.24|444.84|0
1651161590000|2022-04-28 15:59:50|447.17|444.77|447.32|444.92|447.55|445.15|447.09|444.69|0
1651161600000|2022-04-28 16:00:00|447.7|445.3|446.48|444.08|447.7|445.3|446.48|444.08|0
1651161610000|2022-04-28 16:00:10|446.63|444.23|446.33|443.93|446.63|444.23|446.33|443.93|0
1651161620000|2022-04-28 16:00:20|446.48|444.08|447.24|444.84|447.24|444.84|446.48|444.08|0
1651161630000|2022-04-28 16:00:30|448.35|445.95|448.04|445.64|448.65|446.25|448.04|445.64|0
1651161640000|2022-04-28 16:00:40|448.19|445.79|448.5|446.1|448.5|446.1|448.19|445.79|0
1651161650000|2022-04-28 16:00:50|448.65|446.25|448.65|446.25|448.65|446.25|448.5|446.1|0
1651161660000|2022-04-28 16:01:00|449.57|447.17|448.5|446.1|449.57|447.17|448.5|446.1|0
1651161670000|2022-04-28 16:01:10|448.65|446.25|447.74|445.34|448.65|446.25|447.74|445.34|0
1651161680000|2022-04-28 16:01:20|447.36|444.96|447.74|445.34|447.74|445.34|447.28|444.88|0
1651161690000|2022-04-28 16:01:30|448.04|445.64|448.04|445.64|448.19|445.79|448.04|445.64|0
1651161700000|2022-04-28 16:01:40|448.19|445.79|448.81|446.41|448.81|446.41|448.19|445.79|0
1651161710000|2022-04-28 16:01:50|449.27|446.87|449.88|447.48|449.88|447.48|449.27|446.87|0
1651161720000|2022-04-28 16:02:00|450.18|447.78|449.88|447.48|450.49|448.09|449.88|447.48|0
1651161730000|2022-04-28 16:02:10|449.72|447.32|449.88|447.48|450.11|447.71|449.72|447.32|0
1651161740000|2022-04-28 16:02:20|449.72|447.32|449.26|446.86|449.72|447.32|449.26|446.86|0
1651161750000|2022-04-28 16:02:30|449.11|446.71|449.19|446.79|449.19|446.79|448.96|446.56|0
1651161760000|2022-04-28 16:02:40|449.42|447.02|449.11|446.71|449.42|447.02|448.96|446.56|0
1651161770000|2022-04-28 16:02:50|448.96|446.56|448.5|446.1|448.96|446.56|448.35|445.95|0
1651161780000|2022-04-28 16:03:00|447.89|445.49|448.35|445.95|448.35|445.95|447.89|445.49|0
1651161790000|2022-04-28 16:03:10|448.5|446.1|447.43|445.03|448.5|446.1|447.43|445.03|0
1651161800000|2022-04-28 16:03:20|447.58|445.18|447.12|444.72|447.58|445.18|447.12|444.72|0
1651161810000|2022-04-28 16:03:30|446.82|444.42|445.53|443.13|446.82|444.42|445.53|443.13|0
1651161820000|2022-04-28 16:03:40|446.21|443.81|446.21|443.81|446.21|443.81|446.13|443.73|0
1651161830000|2022-04-28 16:03:50|446.06|443.66|446.06|443.66|446.06|443.66|446.06|443.66|0
1651161840000|2022-04-28 16:04:00|445.75|443.35|445.45|443.05|445.75|443.35|445.45|443.05|0
1651161850000|2022-04-28 16:04:10|445.9|443.5|446.06|443.66|446.06|443.66|445.75|443.35|0
1651161860000|2022-04-28 16:04:20|446.51|444.11|446.21|443.81|446.51|444.11|446.06|443.66|0
1651161870000|2022-04-28 16:04:30|446.36|443.96|445.75|443.35|446.36|443.96|445.75|443.35|0
1651161880000|2022-04-28 16:04:40|446.06|443.66|445.75|443.35|446.21|443.81|445.75|443.35|0
1651161890000|2022-04-28 16:04:50|445.9|443.5|446.06|443.66|446.21|443.81|445.9|443.5|0
1651161900000|2022-04-28 16:05:00|446.21|443.81|446.36|443.96|446.36|443.96|446.21|443.81|0
1651161910000|2022-04-28 16:05:10|446.51|444.11|447.28|444.88|447.28|444.88|446.36|443.96|0
1651161920000|2022-04-28 16:05:20|448.04|445.64|448.5|446.1|448.65|446.25|447.89|445.49|0
1651161930000|2022-04-28 16:05:30|449.19|446.79|448.96|446.56|449.42|447.02|448.96|446.56|0
1651161940000|2022-04-28 16:05:40|449.26|446.86|449.11|446.71|449.26|446.86|449.11|446.71|0
1651161950000|2022-04-28 16:05:50|449.42|447.02|449.34|446.94|449.72|447.32|449.34|446.94|0
1651161960000|2022-04-28 16:06:00|449.5|447.1|450.03|447.63|450.18|447.78|449.5|447.1|0
1651161970000|2022-04-28 16:06:10|450.18|447.78|450.03|447.63|450.18|447.78|450.03|447.63|0
1651161980000|2022-04-28 16:06:20|450.34|447.94|451.1|448.7|451.1|448.7|450.34|447.94|0
1651161990000|2022-04-28 16:06:30|451.26|448.86|450.34|447.94|451.26|448.86|450.34|447.94|0
1651162000000|2022-04-28 16:06:40|450.03|447.63|450.34|447.94|450.34|447.94|449.88|447.48|0
1651162010000|2022-04-28 16:06:50|450.49|448.09|450.49|448.09|450.8|448.4|450.49|448.09|0
1651162020000|2022-04-28 16:07:00|450.34|447.94|450.34|447.94|450.8|448.4|450.34|447.94|0
1651162030000|2022-04-28 16:07:10|450.18|447.78|449.72|447.32|450.18|447.78|449.72|447.32|0
1651162040000|2022-04-28 16:07:20|450.03|447.63|449.88|447.48|450.03|447.63|449.88|447.48|0
1651162050000|2022-04-28 16:07:30|450.49|448.09|450.8|448.4|450.8|448.4|450.11|447.71|0
1651162060000|2022-04-28 16:07:40|450.64|448.24|449.88|447.48|450.64|448.24|449.88|447.48|0
1651162070000|2022-04-28 16:07:50|449.42|447.02|449.57|447.17|449.57|447.17|449.34|446.94|0
1651162080000|2022-04-28 16:08:00|449.88|447.48|450.18|447.78|450.18|447.78|449.72|447.32|0
1651162090000|2022-04-28 16:08:10|450.34|447.94|449.88|447.48|450.34|447.94|449.88|447.48|0
1651162100000|2022-04-28 16:08:20|450.03|447.63|450.49|448.09|450.49|448.09|449.88|447.48|0
1651162110000|2022-04-28 16:08:30|450.8|448.4|450.8|448.4|451.26|448.86|450.8|448.4|0
1651162120000|2022-04-28 16:08:40|450.95|448.55|450.64|448.24|451.03|448.63|450.64|448.24|0
1651162130000|2022-04-28 16:08:50|450.95|448.55|450.8|448.4|450.95|448.55|450.64|448.24|0
1651162140000|2022-04-28 16:09:00|450.64|448.24|450.03|447.63|450.64|448.24|450.03|447.63|0
1651162150000|2022-04-28 16:09:10|448.8|446.4|449.04|446.64|449.42|447.02|448.8|446.4|0
1651162160000|2022-04-28 16:09:20|449.42|447.02|449.57|447.17|449.57|447.17|449.11|446.71|0
1651162170000|2022-04-28 16:09:30|449.19|446.79|449.42|447.02|449.42|447.02|449.19|446.79|0
1651162180000|2022-04-28 16:09:40|449.57|447.17|448.8|446.4|449.57|447.17|448.8|446.4|0
1651162190000|2022-04-28 16:09:50|448.96|446.56|448.65|446.25|448.96|446.56|448.65|446.25|0
1651162200000|2022-04-28 16:10:00|448.34|445.94|448.42|446.02|448.65|446.25|448.19|445.79|0
1651162210000|2022-04-28 16:10:10|448.34|445.94|448.19|445.79|448.5|446.1|448.19|445.79|0
1651162220000|2022-04-28 16:10:20|447.66|445.26|447.88|445.48|448.04|445.64|447.66|445.26|0
1651162230000|2022-04-28 16:10:30|448.5|446.1|448.19|445.79|448.5|446.1|448.19|445.79|0
1651162240000|2022-04-28 16:10:40|448.5|446.1|448.8|446.4|448.96|446.56|448.5|446.1|0
1651162250000|2022-04-28 16:10:50|448.73|446.33|447.73|445.33|448.73|446.33|447.73|445.33|0
1651162260000|2022-04-28 16:11:00|448.04|445.64|448.5|446.1|448.5|446.1|448.04|445.64|0
1651162270000|2022-04-28 16:11:10|448.04|445.64|447.73|445.33|448.19|445.79|447.73|445.33|0
1651162280000|2022-04-28 16:11:20|447.88|445.48|447.2|444.8|447.88|445.48|447.2|444.8|0
1651162290000|2022-04-28 16:11:30|447.43|445.03|448.19|445.79|448.19|445.79|447.43|445.03|0
1651162300000|2022-04-28 16:11:40|448.34|445.94|448.04|445.64|448.34|445.94|447.88|445.48|0
1651162310000|2022-04-28 16:11:50|447.88|445.48|448.5|446.1|448.5|446.1|447.88|445.48|0
1651162320000|2022-04-28 16:12:00|447.81|445.41|448.19|445.79|448.19|445.79|447.81|445.41|0
1651162330000|2022-04-28 16:12:10|448.5|446.1|448.5|446.1|448.65|446.25|448.5|446.1|0
1651162340000|2022-04-28 16:12:20|448.34|445.94|448.19|445.79|448.34|445.94|448.04|445.64|0
1651162350000|2022-04-28 16:12:30|448.5|446.1|447.58|445.18|448.5|446.1|447.58|445.18|0
1651162360000|2022-04-28 16:12:40|446.97|444.57|446.97|444.57|446.97|444.57|446.97|444.57|0
1651162370000|2022-04-28 16:12:50|446.51|444.11|446.97|444.57|446.97|444.57|446.51|444.11|0
1651162380000|2022-04-28 16:13:00|447.12|444.72|447.12|444.72|447.27|444.87|447.12|444.72|0
1651162390000|2022-04-28 16:13:10|446.97|444.57|446.28|443.88|446.97|444.57|446.28|443.88|0
1651162400000|2022-04-28 16:13:20|446.05|443.65|445.75|443.35|446.05|443.65|445.44|443.04|0
1651162410000|2022-04-28 16:13:30|445.59|443.19|445.9|443.5|445.9|443.5|445.59|443.19|0
1651162420000|2022-04-28 16:13:40|446.36|443.96|446.36|443.96|446.51|444.11|446.36|443.96|0
1651162430000|2022-04-28 16:13:50|446.05|443.65|446.2|443.8|446.2|443.8|446.05|443.65|0
1651162440000|2022-04-28 16:14:00|445.9|443.5|445.67|443.27|445.9|443.5|445.44|443.04|0
1651162450000|2022-04-28 16:14:10|445.29|442.89|444.76|442.36|445.29|442.89|444.68|442.28|0
1651162460000|2022-04-28 16:14:20|445.14|442.74|444.53|442.13|445.14|442.74|444.46|442.06|0
1651162470000|2022-04-28 16:14:30|444.68|442.28|443.77|441.37|444.68|442.28|443.62|441.22|0
1651162480000|2022-04-28 16:14:40|443.92|441.52|444.07|441.67|444.07|441.67|443.92|441.52|0
1651162490000|2022-04-28 16:14:50|443.62|441.22|443.46|441.06|443.62|441.22|443.46|441.06|0
1651162500000|2022-04-28 16:15:00|442.86|440.46|443.01|440.61|443.01|440.61|442.71|440.31|0
1651162510000|2022-04-28 16:15:10|443.46|441.06|443.46|441.06|443.62|441.22|443.31|440.91|0
1651162520000|2022-04-28 16:15:20|443.62|441.22|442.4|440|443.62|441.22|442.4|440|0
1651162530000|2022-04-28 16:15:30|442.63|440.23|443.01|440.61|443.01|440.61|442.63|440.23|0
1651162540000|2022-04-28 16:15:40|443.46|441.06|443.16|440.76|443.46|441.06|443.16|440.76|0
1651162550000|2022-04-28 16:15:50|442.86|440.46|442.55|440.15|443.16|440.76|442.55|440.15|0
1651162560000|2022-04-28 16:16:00|442.25|439.85|442.71|440.31|442.71|440.31|442.25|439.85|0
1651162570000|2022-04-28 16:16:10|442.86|440.46|443.01|440.61|443.16|440.76|442.86|440.46|0
1651162580000|2022-04-28 16:16:20|442.86|440.46|442.55|440.15|442.86|440.46|442.55|440.15|0
1651162590000|2022-04-28 16:16:30|442.7|440.3|442.55|440.15|442.7|440.3|442.55|440.15|0
1651162600000|2022-04-28 16:16:40|442.4|440|442.25|439.85|442.55|440.15|442.25|439.85|0
1651162610000|2022-04-28 16:16:50|442.33|439.93|442.25|439.85|442.4|440|442.25|439.85|0
1651162620000|2022-04-28 16:17:00|442.4|440|441.34|438.94|442.4|440|441.34|438.94|0
1651162630000|2022-04-28 16:17:10|441.64|439.24|441.79|439.39|442.1|439.7|441.64|439.24|0
1651162640000|2022-04-28 16:17:20|442.1|439.7|442.4|440|442.4|440|442.1|439.7|0
1651162650000|2022-04-28 16:17:30|441.95|439.55|441.79|439.39|441.95|439.55|441.64|439.24|0
1651162660000|2022-04-28 16:17:40|441.34|438.94|440.89|438.49|441.34|438.94|440.74|438.34|0
1651162670000|2022-04-28 16:17:50|440.58|438.18|439.68|437.28|440.58|438.18|439.68|437.28|0
1651162680000|2022-04-28 16:18:00|439.53|437.13|439.38|436.98|439.53|437.13|439.07|436.67|0
1651162690000|2022-04-28 16:18:10|439.22|436.82|439.37|436.97|439.68|437.28|439.22|436.82|0
1651162700000|2022-04-28 16:18:20|439.53|437.13|439.22|436.82|439.53|437.13|439.22|436.82|0
1651162710000|2022-04-28 16:18:30|439.37|436.97|439.37|436.97|439.53|437.13|439.22|436.82|0
1651162720000|2022-04-28 16:18:40|439.53|437.13|439.22|436.82|439.53|437.13|439.22|436.82|0
1651162730000|2022-04-28 16:18:50|439.07|436.67|439.22|436.82|439.22|436.82|439.07|436.67|0
1651162740000|2022-04-28 16:19:00|439.37|436.97|439.22|436.82|439.37|436.97|439.07|436.67|0
1651162750000|2022-04-28 16:19:10|439.07|436.67|439.53|437.13|439.53|437.13|439.07|436.67|0
1651162760000|2022-04-28 16:19:20|439.37|436.97|439.22|436.82|439.37|436.97|439.22|436.82|0
1651162770000|2022-04-28 16:19:30|439.07|436.67|439.68|437.28|439.68|437.28|439.07|436.67|0
1651162780000|2022-04-28 16:19:40|439.45|437.05|439.53|437.13|439.53|437.13|439.37|436.97|0
1651162790000|2022-04-28 16:19:50|439.45|437.05|439.22|436.82|439.53|437.13|439.22|436.82|0
1651162800000|2022-04-28 16:20:00|439.07|436.67|439.22|436.82|439.22|436.82|439.07|436.67|0
1651162810000|2022-04-28 16:20:10|439.07|436.67|439.68|437.28|439.68|437.28|439.07|436.67|0
1651162820000|2022-04-28 16:20:20|439.98|437.58|439.53|437.13|439.98|437.58|439.37|436.97|0
1651162830000|2022-04-28 16:20:30|439.22|436.82|439.07|436.67|439.22|436.82|439.07|436.67|0
1651162840000|2022-04-28 16:20:40|439.22|436.82|438.92|436.52|439.37|436.97|438.92|436.52|0
1651162850000|2022-04-28 16:20:50|438.77|436.37|438.62|436.22|438.77|436.37|438.62|436.22|0
1651162860000|2022-04-28 16:21:00|438.47|436.07|438.32|435.92|438.47|436.07|438.32|435.92|0
1651162870000|2022-04-28 16:21:10|437.87|435.47|437.72|435.32|437.87|435.47|437.41|435.01|0
1651162880000|2022-04-28 16:21:20|437.87|435.47|438.02|435.62|438.17|435.77|437.72|435.32|0
1651162890000|2022-04-28 16:21:30|437.56|435.16|437.72|435.32|437.72|435.32|437.56|435.16|0
1651162900000|2022-04-28 16:21:40|437.26|434.86|437.56|435.16|437.56|435.16|437.26|434.86|0
1651162910000|2022-04-28 16:21:50|437.41|435.01|437.56|435.16|437.56|435.16|437.41|435.01|0
1651162920000|2022-04-28 16:22:00|437.41|435.01|437.87|435.47|437.87|435.47|437.41|435.01|0
1651162930000|2022-04-28 16:22:10|437.41|435.01|437.41|435.01|437.71|435.31|437.41|435.01|0
1651162940000|2022-04-28 16:22:20|437.26|434.86|437.71|435.31|437.71|435.31|437.26|434.86|0
1651162950000|2022-04-28 16:22:30|437.87|435.47|437.71|435.31|437.87|435.47|437.56|435.16|0
1651162960000|2022-04-28 16:22:40|437.56|435.16|437.41|435.01|437.56|435.16|437.41|435.01|0
1651162970000|2022-04-28 16:22:50|437.26|434.86|437.11|434.71|437.26|434.86|437.11|434.71|0
1651162980000|2022-04-28 16:23:00|436.81|434.41|436.66|434.26|436.81|434.41|436.66|434.26|0
1651162990000|2022-04-28 16:23:10|436.96|434.56|437.11|434.71|437.11|434.71|436.96|434.56|0
1651163000000|2022-04-28 16:23:20|436.96|434.56|436.51|434.11|436.96|434.56|436.51|434.11|0
1651163010000|2022-04-28 16:23:30|436.66|434.26|436.51|434.11|436.66|434.26|436.36|433.96|0
1651163020000|2022-04-28 16:23:40|436.81|434.41|436.36|433.96|436.81|434.41|436.36|433.96|0
1651163030000|2022-04-28 16:23:50|436.06|433.66|435.91|433.51|436.06|433.66|435.91|433.51|0
1651163040000|2022-04-28 16:24:00|434.75|432.35|435.2|432.8|435.2|432.8|434.75|432.35|0
1651163050000|2022-04-28 16:24:10|434.6|432.2|434.45|432.05|434.6|432.2|434.45|432.05|0
1651163060000|2022-04-28 16:24:20|434.3|431.9|434.45|432.05|434.53|432.13|434.3|431.9|0
1651163070000|2022-04-28 16:24:30|434.6|432.2|434.98|432.58|435.05|432.65|434.6|432.2|0
1651163080000|2022-04-28 16:24:40|434.9|432.5|435.2|432.8|435.2|432.8|434.9|432.5|0
1651163090000|2022-04-28 16:24:50|435.05|432.65|435.05|432.65|435.5|433.1|435.05|432.65|0
1651163100000|2022-04-28 16:25:00|434.9|432.5|434.45|432.05|434.9|432.5|434.45|432.05|0
1651163110000|2022-04-28 16:25:10|434.6|432.2|434|431.6|434.75|432.35|434|431.6|0
1651163120000|2022-04-28 16:25:20|434.15|431.75|433.7|431.3|434.15|431.75|433.7|431.3|0
1651163130000|2022-04-28 16:25:30|434|431.6|433.55|431.15|434|431.6|433.55|431.15|0
1651163140000|2022-04-28 16:25:40|433.4|431|433.1|430.7|433.4|431|433.1|430.7|0
1651163150000|2022-04-28 16:25:50|432.95|430.55|432.95|430.55|433.25|430.85|432.95|430.55|0
1651163160000|2022-04-28 16:26:00|432.8|430.4|432.8|430.4|432.8|430.4|432.65|430.25|0
1651163170000|2022-04-28 16:26:10|432.95|430.55|433.25|430.85|433.25|430.85|432.65|430.25|0
1651163180000|2022-04-28 16:26:20|433.4|431|433.63|431.23|433.7|431.3|433.4|431|0
1651163190000|2022-04-28 16:26:30|433.85|431.45|434|431.6|434|431.6|433.85|431.45|0
1651163200000|2022-04-28 16:26:40|434.15|431.75|433.55|431.15|434.15|431.75|433.55|431.15|0
1651163210000|2022-04-28 16:26:50|433.4|431|433.7|431.3|433.85|431.45|433.4|431|0
1651163220000|2022-04-28 16:27:00|433.85|431.45|433.55|431.15|433.85|431.45|433.55|431.15|0
1651163230000|2022-04-28 16:27:10|433.4|431|433.25|430.85|433.4|431|433.25|430.85|0
1651163240000|2022-04-28 16:27:20|433.1|430.7|432.8|430.4|433.1|430.7|432.8|430.4|0
1651163250000|2022-04-28 16:27:30|432.95|430.55|432.95|430.55|433.1|430.7|432.95|430.55|0
1651163260000|2022-04-28 16:27:40|432.8|430.4|432.65|430.25|432.95|430.55|432.65|430.25|0
1651163270000|2022-04-28 16:27:50|432.73|430.33|432.73|430.33|432.73|430.33|432.5|430.1|0
1651163280000|2022-04-28 16:28:00|432.65|430.25|432.5|430.1|432.65|430.25|432.35|429.95|0
1651163290000|2022-04-28 16:28:10|432.65|430.25|432.05|429.65|432.65|430.25|432.05|429.65|0
1651163300000|2022-04-28 16:28:20|431.9|429.5|431.6|429.2|431.9|429.5|431.15|428.75|0
1651163310000|2022-04-28 16:28:30|431.45|429.05|431|428.6|431.45|429.05|431|428.6|0
1651163320000|2022-04-28 16:28:40|431.15|428.75|431.3|428.9|431.3|428.9|431.15|428.75|0
1651163330000|2022-04-28 16:28:50|431.45|429.05|431.45|429.05|431.45|429.05|431.3|428.9|0
1651163340000|2022-04-28 16:29:00|431.9|429.5|431.9|429.5|431.9|429.5|431.75|429.35|0
1651163350000|2022-04-28 16:29:10|432.2|429.8|432.05|429.65|432.2|429.8|432.05|429.65|0
1651163360000|2022-04-28 16:29:20|431.9|429.5|432.05|429.65|432.05|429.65|431.75|429.35|0
1651163370000|2022-04-28 16:29:30|431.6|429.2|431.6|429.2|431.6|429.2|431.45|429.05|0
1651163380000|2022-04-28 16:29:40|431.45|429.05|431.6|429.2|431.6|429.2|431.45|429.05|0
1651163390000|2022-04-28 16:29:50|431.3|428.9|430.55|428.15|431.3|428.9|430.55|428.15|0
1651163400000|2022-04-28 16:30:00|429.8|427.4|430.1|427.7|430.1|427.7|429.8|427.4|0
1651163410000|2022-04-28 16:30:10|430.4|428|431|428.6|431|428.6|430.4|428|0
1651163420000|2022-04-28 16:30:20|430.85|428.45|431|428.6|431|428.6|430.7|428.3|0
1651163430000|2022-04-28 16:30:30|431.15|428.75|430.7|428.3|431.15|428.75|430.7|428.3|0
1651163440000|2022-04-28 16:30:40|430.55|428.15|431.15|428.75|431.15|428.75|430.55|428.15|0
1651163450000|2022-04-28 16:30:50|430.85|428.45|430.4|428|430.85|428.45|430.4|428|0
1651163460000|2022-04-28 16:31:00|430.1|427.7|430.18|427.78|430.18|427.78|429.8|427.4|0
1651163470000|2022-04-28 16:31:10|430.25|427.85|430.25|427.85|430.25|427.85|430.1|427.7|0
1651163480000|2022-04-28 16:31:20|429.95|427.55|429.73|427.33|429.95|427.55|429.73|427.33|0
1651163490000|2022-04-28 16:31:30|429.51|427.11|429.21|426.81|429.51|427.11|429.21|426.81|0
1651163500000|2022-04-28 16:31:40|429.36|426.96|429.28|426.88|429.36|426.96|429.21|426.81|0
1651163510000|2022-04-28 16:31:50|429.36|426.96|429.21|426.81|429.36|426.96|429.06|426.66|0
1651163520000|2022-04-28 16:32:00|429.43|427.03|429.06|426.66|429.43|427.03|428.61|426.21|0
1651163530000|2022-04-28 16:32:10|429.21|426.81|428.69|426.29|429.28|426.88|428.69|426.29|0
1651163540000|2022-04-28 16:32:20|428.46|426.06|428.61|426.21|428.91|426.51|428.46|426.06|0
1651163550000|2022-04-28 16:32:30|428.91|426.51|429.21|426.81|429.5|427.1|428.91|426.51|0
1651163560000|2022-04-28 16:32:40|429.06|426.66|429.06|426.66|429.06|426.66|429.06|426.66|0
1651163570000|2022-04-28 16:32:50|428.76|426.36|428.91|426.51|428.91|426.51|428.61|426.21|0
1651163580000|2022-04-28 16:33:00|428.61|426.21|428.31|425.91|428.76|426.36|428.01|425.61|0
1651163590000|2022-04-28 16:33:10|428.39|425.99|428.39|425.99|428.46|426.06|428.39|425.99|0
1651163600000|2022-04-28 16:33:20|428.76|426.36|428.91|426.51|429.06|426.66|428.76|426.36|0
1651163610000|2022-04-28 16:33:30|428.76|426.36|428.61|426.21|428.76|426.36|428.61|426.21|0
1651163620000|2022-04-28 16:33:40|428.46|426.06|428.69|426.29|428.76|426.36|428.46|426.06|0
1651163630000|2022-04-28 16:33:50|428.76|426.36|428.76|426.36|428.76|426.36|428.69|426.29|0
1651163640000|2022-04-28 16:34:00|428.61|426.21|428.39|425.99|428.61|426.21|428.16|425.76|0
1651163650000|2022-04-28 16:34:10|428.46|426.06|428.16|425.76|428.46|426.06|428.16|425.76|0
1651163660000|2022-04-28 16:34:20|428.01|425.61|428.08|424.96|428.37|425.61|428.01|424.96|0
1651163670000|2022-04-28 16:34:30|427.81|424.93|428.4|425.52|428.4|425.52|427.81|424.93|0
1651163680000|2022-04-28 16:34:40|428.25|425.37|428.03|425.15|428.25|425.37|427.96|425.08|0
1651163690000|2022-04-28 16:34:50|428.1|425.22|427.96|425.08|428.1|425.22|427.96|425.08|0
1651163700000|2022-04-28 16:35:00|428.1|425.22|427.66|424.78|428.1|425.22|427.66|424.78|0
1651163710000|2022-04-28 16:35:10|427.36|424.48|426.77|423.89|427.36|424.48|426.77|423.89|0
1651163720000|2022-04-28 16:35:20|426.62|423.74|426.47|423.59|426.62|423.74|426.32|423.44|0
1651163730000|2022-04-28 16:35:30|426.77|423.89|426.62|423.74|426.77|423.89|426.47|423.59|0
1651163740000|2022-04-28 16:35:40|426.77|423.89|427.66|424.78|427.66|424.78|426.77|423.89|0
1651163750000|2022-04-28 16:35:50|427.51|424.63|427.21|424.33|427.51|424.63|427.21|424.33|0
1651163760000|2022-04-28 16:36:00|427.06|424.18|426.47|423.59|427.06|424.18|426.47|423.59|0
1651163770000|2022-04-28 16:36:10|426.62|423.74|427.06|424.18|427.06|424.18|426.62|423.74|0
1651163780000|2022-04-28 16:36:20|426.77|423.89|426.47|423.59|426.77|423.89|426.47|423.59|0
1651163790000|2022-04-28 16:36:30|426.62|423.74|426.77|423.89|426.91|424.03|426.62|423.74|0
1651163800000|2022-04-28 16:36:40|426.62|423.74|427.66|424.78|427.66|424.78|426.62|423.74|0
1651163810000|2022-04-28 16:36:50|427.81|424.93|425.32|422.44|428.25|425.37|425.32|422.44|0
1651163820000|2022-04-28 16:37:00|429.27|426.39|427.66|424.78|429.27|426.39|426.34|423.46|0
1651163830000|2022-04-28 16:37:10|427.81|424.93|427.66|424.78|428.1|425.22|427.66|424.78|0
1651163840000|2022-04-28 16:37:20|427.51|424.63|427.36|424.48|427.51|424.63|427.36|424.48|0
1651163850000|2022-04-28 16:37:30|427.21|424.33|426.77|423.89|427.36|424.48|426.77|423.89|0
1651163860000|2022-04-28 16:37:40|427.06|424.18|426.62|423.74|427.06|424.18|426.62|423.74|0
1651163870000|2022-04-28 16:37:50|426.55|423.67|426.62|423.74|426.62|423.74|426.47|423.59|0
1651163880000|2022-04-28 16:38:00|426.32|423.44|425.87|422.99|426.32|423.44|425.87|422.99|0
1651163890000|2022-04-28 16:38:10|425.73|422.85|426.02|423.14|426.02|423.14|425.58|422.7|0
1651163900000|2022-04-28 16:38:20|425.87|422.99|425.58|422.7|426.02|423.14|425.58|422.7|0
1651163910000|2022-04-28 16:38:30|425.28|422.4|425.13|422.25|425.28|422.4|425.13|422.25|0
1651163920000|2022-04-28 16:38:40|425.21|422.33|425.43|422.55|425.58|422.7|425.21|422.33|0
1651163930000|2022-04-28 16:38:50|425.58|422.7|426.17|423.29|426.17|423.29|425.58|422.7|0
1651163940000|2022-04-28 16:39:00|426.32|423.44|426.62|423.74|426.62|423.74|426.32|423.44|0
1651163950000|2022-04-28 16:39:10|426.76|423.88|426.47|423.59|426.76|423.88|426.47|423.59|0
1651163960000|2022-04-28 16:39:20|426.17|423.29|426.32|423.44|426.32|423.44|426.02|423.14|0
1651163970000|2022-04-28 16:39:30|426.47|423.59|426.17|423.29|426.47|423.59|426.17|423.29|0
1651163980000|2022-04-28 16:39:40|426.02|423.14|425.87|422.99|426.02|423.14|425.87|422.99|0
1651163990000|2022-04-28 16:39:50|425.73|422.85|425.87|422.99|425.87|422.99|425.65|422.77|0
1651164000000|2022-04-28 16:40:00|426.02|423.14|425.28|422.4|426.02|423.14|425.28|422.4|0
1651164010000|2022-04-28 16:40:10|425.43|422.55|425.28|422.4|425.58|422.7|425.28|422.4|0
1651164020000|2022-04-28 16:40:20|425.13|422.25|425.13|422.25|425.13|422.25|425.13|422.25|0
1651164030000|2022-04-28 16:40:30|425.28|422.4|424.84|421.96|425.28|422.4|424.69|421.81|0
1651164040000|2022-04-28 16:40:40|425.13|422.25|424.84|421.96|425.13|422.25|424.69|421.81|0
1651164050000|2022-04-28 16:40:50|424.91|422.03|424.69|421.81|424.91|422.03|424.39|421.51|0
1651164060000|2022-04-28 16:41:00|424.54|421.66|424.39|421.51|424.54|421.66|424.39|421.51|0
1651164070000|2022-04-28 16:41:10|424.54|421.66|423.95|421.07|424.54|421.66|423.95|421.07|0
1651164080000|2022-04-28 16:41:20|423.8|420.92|423.5|420.62|423.8|420.92|423.5|420.62|0
1651164090000|2022-04-28 16:41:30|423.36|420.48|423.8|420.92|423.8|420.92|423.36|420.48|0
1651164100000|2022-04-28 16:41:40|423.65|420.77|424.24|421.36|424.24|421.36|423.65|420.77|0
1651164110000|2022-04-28 16:41:50|424.39|421.51|424.1|421.22|424.39|421.51|424.1|421.22|0
1651164120000|2022-04-28 16:42:00|423.95|421.07|423.8|420.92|423.95|421.07|423.65|420.77|0
1651164130000|2022-04-28 16:42:10|423.65|420.77|423.65|420.77|423.65|420.77|423.36|420.48|0
1651164140000|2022-04-28 16:42:20|423.5|420.62|423.5|420.62|423.65|420.77|423.36|420.48|0
1651164150000|2022-04-28 16:42:30|423.36|420.48|424.24|421.36|424.24|421.36|423.36|420.48|0
1651164160000|2022-04-28 16:42:40|424.09|421.21|423.65|420.77|424.09|421.21|423.65|420.77|0
1651164170000|2022-04-28 16:42:50|423.5|420.62|423.65|420.77|423.65|420.77|423.36|420.48|0
1651164180000|2022-04-28 16:43:00|423.5|420.62|423.36|420.48|423.5|420.62|423.36|420.48|0
1651164190000|2022-04-28 16:43:10|423.5|420.62|423.21|420.33|423.5|420.62|423.21|420.33|0
1651164200000|2022-04-28 16:43:20|423.06|420.18|422.91|420.03|423.06|420.18|422.91|420.03|0
1651164210000|2022-04-28 16:43:30|423.06|420.18|422.91|420.03|423.06|420.18|422.91|420.03|0
1651164220000|2022-04-28 16:43:40|422.62|419.74|422.17|419.29|422.62|419.74|422.17|419.29|0
1651164230000|2022-04-28 16:43:50|422.32|419.44|422.32|419.44|422.47|419.59|422.32|419.44|0
1651164240000|2022-04-28 16:44:00|422.03|419.15|422.32|419.44|422.32|419.44|421.88|419|0
1651164250000|2022-04-28 16:44:10|422.17|419.29|422.17|419.29|422.17|419.29|422.17|419.29|0
1651164260000|2022-04-28 16:44:20|422.32|419.44|422.62|419.74|422.62|419.74|422.32|419.44|0
1651164270000|2022-04-28 16:44:30|422.03|419.15|421.88|419|422.03|419.15|421.73|418.85|0
1651164280000|2022-04-28 16:44:40|421.73|418.85|421.88|419|422.17|419.29|421.73|418.85|0
1651164290000|2022-04-28 16:44:50|422.03|419.15|421.73|418.85|422.17|419.29|421.73|418.85|0
1651164300000|2022-04-28 16:45:00|421.44|418.56|420.99|418.11|421.44|418.56|420.99|418.11|0
1651164310000|2022-04-28 16:45:10|421.14|418.26|419.31|416.43|421.14|418.26|419.31|416.43|0
1651164320000|2022-04-28 16:45:20|419.08|416.2|419.96|417.08|419.96|417.08|419.08|416.2|0
1651164330000|2022-04-28 16:45:30|420.11|417.23|420.41|417.53|420.41|417.53|420.11|417.23|0
1651164340000|2022-04-28 16:45:40|420.34|417.46|420.11|417.23|420.55|417.67|420.11|417.23|0
1651164350000|2022-04-28 16:45:50|420.26|417.38|419.82|416.94|420.26|417.38|419.82|416.94|0
1651164360000|2022-04-28 16:46:00|419.67|416.79|419.08|416.2|419.67|416.79|419.08|416.2|0
1651164370000|2022-04-28 16:46:10|418.94|416.06|417.18|414.3|418.94|416.06|417.03|414.15|0
1651164380000|2022-04-28 16:46:20|417.03|414.15|417.47|414.59|417.47|414.59|416.74|413.86|0
1651164390000|2022-04-28 16:46:30|417.91|415.03|416.96|414.08|417.91|415.03|416.96|414.08|0
1651164400000|2022-04-28 16:46:40|417.03|414.15|417.03|414.15|417.18|414.3|417.03|414.15|0
1651164410000|2022-04-28 16:46:50|416.89|414.01|416.89|414.01|417.32|414.44|416.89|414.01|0
1651164420000|2022-04-28 16:47:00|416.74|413.86|416.3|413.42|416.74|413.86|416.15|413.27|0
1651164430000|2022-04-28 16:47:10|416.15|413.27|415.72|412.84|416.15|413.27|415.72|412.84|0
1651164440000|2022-04-28 16:47:20|415.57|412.69|416.45|413.57|416.45|413.57|415.57|412.69|0
1651164450000|2022-04-28 16:47:30|416.3|413.42|416.59|413.71|416.59|413.71|416.15|413.27|0
1651164460000|2022-04-28 16:47:40|416.45|413.57|415.72|412.84|416.45|413.57|415.72|412.84|0
1651164470000|2022-04-28 16:47:50|415.86|412.98|415.72|412.84|415.86|412.98|415.72|412.84|0
1651164480000|2022-04-28 16:48:00|416.01|413.13|415.72|412.84|416.15|413.27|415.72|412.84|0
1651164490000|2022-04-28 16:48:10|416.01|413.13|416.3|413.42|416.3|413.42|416.01|413.13|0
1651164500000|2022-04-28 16:48:20|416.45|413.57|416.88|414|416.88|414|416.45|413.57|0
1651164510000|2022-04-28 16:48:30|416.74|413.86|416.74|413.86|416.88|414|416.74|413.86|0
1651164520000|2022-04-28 16:48:40|416.59|413.71|416.59|413.71|416.59|413.71|416.45|413.57|0
1651164530000|2022-04-28 16:48:50|416.74|413.86|417.03|414.15|417.03|414.15|416.74|413.86|0
1651164540000|2022-04-28 16:49:00|416.88|414|417.32|414.44|417.32|414.44|416.88|414|0
1651164550000|2022-04-28 16:49:10|417.62|414.74|419.23|416.35|419.23|416.35|417.62|414.74|0
1651164560000|2022-04-28 16:49:20|419.08|416.2|419.52|416.64|419.52|416.64|419.08|416.2|0
1651164570000|2022-04-28 16:49:30|419.23|416.35|419.08|416.2|419.23|416.35|419.08|416.2|0
1651164580000|2022-04-28 16:49:40|418.49|415.61|418.2|415.32|418.49|415.61|418.2|415.32|0
1651164590000|2022-04-28 16:49:50|418.35|415.47|418.64|415.76|418.64|415.76|418.35|415.47|0
1651164600000|2022-04-28 16:50:00|418.35|415.47|418.93|416.05|418.93|416.05|418.35|415.47|0
1651164610000|2022-04-28 16:50:10|418.64|415.76|418.64|415.76|418.64|415.76|418.35|415.47|0
1651164620000|2022-04-28 16:50:20|418.93|416.05|418.64|415.76|418.93|416.05|418.64|415.76|0
1651164630000|2022-04-28 16:50:30|418.93|416.05|419.52|416.64|419.67|416.79|418.93|416.05|0
1651164640000|2022-04-28 16:50:40|419.38|416.5|419.52|416.64|419.6|416.72|419.38|416.5|0
1651164650000|2022-04-28 16:50:50|419.37|416.49|419.82|416.94|419.82|416.94|419.37|416.49|0
1651164660000|2022-04-28 16:51:00|419.67|416.79|420.26|417.38|420.4|417.52|419.52|416.64|0
1651164670000|2022-04-28 16:51:10|420.84|417.96|421.58|418.7|421.58|418.7|420.84|417.96|0
1651164680000|2022-04-28 16:51:20|421.73|418.85|421.43|418.55|421.73|418.85|421.43|418.55|0
1651164690000|2022-04-28 16:51:30|421.73|418.85|421.88|419|422.02|419.14|421.58|418.7|0
1651164700000|2022-04-28 16:51:40|421.73|418.85|420.4|417.52|421.73|418.85|420.26|417.38|0
1651164710000|2022-04-28 16:51:50|420.55|417.67|420.7|417.82|420.84|417.96|420.55|417.67|0
1651164720000|2022-04-28 16:52:00|420.55|417.67|421.43|418.55|421.43|418.55|420.55|417.67|0
1651164730000|2022-04-28 16:52:10|421.29|418.41|421.14|418.26|421.29|418.41|420.84|417.96|0
1651164740000|2022-04-28 16:52:20|421.29|418.41|421.43|418.55|421.43|418.55|421.29|418.41|0
1651164750000|2022-04-28 16:52:30|421.88|419|421.58|418.7|421.88|419|421.43|418.55|0
1651164760000|2022-04-28 16:52:40|421.43|418.55|421.58|418.7|421.58|418.7|421.43|418.55|0
1651164770000|2022-04-28 16:52:50|421.43|418.55|420.26|417.38|421.43|418.55|420.26|417.38|0
1651164780000|2022-04-28 16:53:00|420.11|417.23|419.23|416.35|420.26|417.38|419.23|416.35|0
1651164790000|2022-04-28 16:53:10|419.08|416.2|418.79|415.91|419.08|416.2|418.35|415.47|0
1651164800000|2022-04-28 16:53:20|418.93|416.05|419.23|416.35|419.23|416.35|418.79|415.91|0
1651164810000|2022-04-28 16:53:30|418.93|416.05|419.23|416.35|419.23|416.35|418.64|415.76|0
1651164820000|2022-04-28 16:53:40|418.93|416.05|418.64|415.76|418.93|416.05|418.64|415.76|0
1651164830000|2022-04-28 16:53:50|418.49|415.61|418.2|415.32|418.49|415.61|418.05|415.17|0
1651164840000|2022-04-28 16:54:00|418.49|415.61|418.2|415.32|418.49|415.61|418.2|415.32|0
1651164850000|2022-04-28 16:54:10|418.93|416.05|418.13|415.25|418.93|416.05|418.13|415.25|0
1651164860000|2022-04-28 16:54:20|418.05|415.17|418.35|415.47|418.93|416.05|418.05|415.17|0
1651164870000|2022-04-28 16:54:30|418.64|415.76|418.79|415.91|418.79|415.91|418.64|415.76|0
1651164880000|2022-04-28 16:54:40|418.49|415.61|418.35|415.47|418.49|415.61|418.2|415.32|0
1651164890000|2022-04-28 16:54:50|418.49|415.61|418.2|415.32|418.49|415.61|418.2|415.32|0
1651164900000|2022-04-28 16:55:00|418.64|415.76|418.35|415.47|418.93|416.05|418.35|415.47|0
1651164910000|2022-04-28 16:55:10|418.49|415.61|418.79|415.91|418.93|416.05|418.49|415.61|0
1651164920000|2022-04-28 16:55:20|419.08|416.2|419.52|416.64|419.52|416.64|419.01|416.13|0
1651164930000|2022-04-28 16:55:30|419.96|417.08|419.67|416.79|419.96|417.08|419.67|416.79|0
1651164940000|2022-04-28 16:55:40|419.37|416.49|419.08|416.2|419.37|416.49|419.08|416.2|0
1651164950000|2022-04-28 16:55:50|419.23|416.35|419.08|416.2|419.23|416.35|419.08|416.2|0
1651164960000|2022-04-28 16:56:00|418.93|416.05|419.37|416.49|419.37|416.49|418.93|416.05|0
1651164970000|2022-04-28 16:56:10|419.23|416.35|419.08|416.2|419.23|416.35|419.08|416.2|0
1651164980000|2022-04-28 16:56:20|419.23|416.35|419.52|416.64|419.52|416.64|419.23|416.35|0
1651164990000|2022-04-28 16:56:30|419.08|416.2|419.08|416.2|419.08|416.2|418.93|416.05|0
1651165000000|2022-04-28 16:56:40|419.23|416.35|418.93|416.05|419.37|416.49|418.93|416.05|0
1651165010000|2022-04-28 16:56:50|419.08|416.2|419.37|416.49|419.52|416.64|419.08|416.2|0
1651165020000|2022-04-28 16:57:00|419.23|416.35|419.23|416.35|419.23|416.35|418.93|416.05|0
1651165030000|2022-04-28 16:57:10|419.37|416.49|419.15|416.27|419.37|416.49|419.15|416.27|0
1651165040000|2022-04-28 16:57:20|419.08|416.2|418.93|416.05|419.08|416.2|418.93|416.05|0
1651165050000|2022-04-28 16:57:30|418.79|415.91|417.97|415.09|418.79|415.91|416.13|413.25|0
1651165060000|2022-04-28 16:57:40|417.83|414.95|417.97|415.09|417.97|415.09|417.68|414.8|0
1651165070000|2022-04-28 16:57:50|417.83|414.95|418.12|415.24|418.27|415.39|417.83|414.95|0
1651165080000|2022-04-28 16:58:00|417.97|415.09|417.97|415.09|417.97|415.09|417.97|415.09|0
1651165090000|2022-04-28 16:58:10|418.27|415.39|418.12|415.24|418.27|415.39|417.97|415.09|0
1651165100000|2022-04-28 16:58:20|418.41|415.53|417.97|415.09|418.41|415.53|417.97|415.09|0
1651165110000|2022-04-28 16:58:30|418.12|415.24|418.12|415.24|418.12|415.24|418.05|415.17|0
1651165120000|2022-04-28 16:58:40|418.05|415.17|417.39|414.51|418.05|415.17|417.39|414.51|0
1651165130000|2022-04-28 16:58:50|417.24|414.36|416.8|413.92|417.24|414.36|416.8|413.92|0
1651165140000|2022-04-28 16:59:00|416.65|413.77|416.51|413.63|416.8|413.92|416.51|413.63|0
1651165150000|2022-04-28 16:59:10|416.22|413.34|416.36|413.48|416.51|413.63|416.22|413.34|0
1651165160000|2022-04-28 16:59:20|416.07|413.19|416.07|413.19|416.07|413.19|415.85|412.97|0
1651165170000|2022-04-28 16:59:30|416.36|413.48|416.36|413.48|416.36|413.48|416.07|413.19|0
1651165180000|2022-04-28 16:59:40|416.8|413.92|416.21|413.33|416.8|413.92|416.21|413.33|0
1651165190000|2022-04-28 16:59:50|416.07|413.19|416.07|413.19|416.21|413.33|415.92|413.04|0
1651165200000|2022-04-28 17:00:00|415.48|412.6|415.78|412.9|415.78|412.9|415.48|412.6|0
1651165210000|2022-04-28 17:00:10|415.63|412.75|415.78|412.9|415.78|412.9|415.41|412.53|0
1651165220000|2022-04-28 17:00:20|415.63|412.75|415.48|412.6|415.78|412.9|415.48|412.6|0
1651165230000|2022-04-28 17:00:30|415.63|412.75|415.34|412.46|415.63|412.75|415.34|412.46|0
1651165240000|2022-04-28 17:00:40|415.19|412.31|415.19|412.31|415.19|412.31|415.04|412.16|0
1651165250000|2022-04-28 17:00:50|414.9|412.02|415.19|412.31|415.19|412.31|414.9|412.02|0
1651165260000|2022-04-28 17:01:00|415.34|412.46|415.48|412.6|415.63|412.75|415.34|412.46|0
1651165270000|2022-04-28 17:01:10|415.78|412.9|415.19|412.31|415.78|412.9|415.19|412.31|0
1651165280000|2022-04-28 17:01:20|415.48|412.6|415.34|412.46|415.63|412.75|415.34|412.46|0
1651165290000|2022-04-28 17:01:30|415.19|412.31|414.9|412.02|415.19|412.31|414.9|412.02|0
1651165310000|2022-04-28 17:01:50|415.04|412.16|415.19|412.31|415.19|412.31|414.9|412.02|0
1651165320000|2022-04-28 17:02:00|415.77|412.89|417.39|414.51|417.39|414.51|415.77|412.89|0
1651165330000|2022-04-28 17:02:10|417.32|414.44|417.39|414.51|417.83|414.95|417.32|414.44|0
1651165340000|2022-04-28 17:02:20|416.8|413.92|415.92|413.04|416.8|413.92|415.92|413.04|0
1651165350000|2022-04-28 17:02:30|416.14|413.26|415.04|412.16|416.14|413.26|415.04|412.16|0
1651165360000|2022-04-28 17:02:40|414.9|412.02|414.9|412.02|415.19|412.31|414.9|412.02|0
1651165370000|2022-04-28 17:02:50|415.04|412.16|414.9|412.02|415.04|412.16|414.9|412.02|0
1651165380000|2022-04-28 17:03:00|415.34|412.46|415.77|412.89|415.77|412.89|415.34|412.46|0
1651165390000|2022-04-28 17:03:10|416.07|413.19|416.51|413.63|416.65|413.77|416.07|413.19|0
1651165400000|2022-04-28 17:03:20|416.36|413.48|416.65|413.77|416.65|413.77|416.36|413.48|0
1651165410000|2022-04-28 17:03:30|416.8|413.92|416.65|413.77|417.09|414.21|416.65|413.77|0
1651165420000|2022-04-28 17:03:40|416.95|414.07|417.09|414.21|417.09|414.21|416.95|414.07|0
1651165430000|2022-04-28 17:03:50|416.51|413.63|416.8|413.92|417.09|414.21|416.51|413.63|0
1651165440000|2022-04-28 17:04:00|416.36|413.48|415.92|413.04|416.36|413.48|415.92|413.04|0
1651165450000|2022-04-28 17:04:10|416.07|413.19|415.34|412.46|416.07|413.19|415.34|412.46|0
1651165460000|2022-04-28 17:04:20|415.19|412.31|414.17|411.29|415.19|412.31|414.17|411.29|0
1651165470000|2022-04-28 17:04:30|414.6|411.72|415.19|412.31|415.19|412.31|414.6|411.72|0
1651165480000|2022-04-28 17:04:40|414.9|412.02|414.9|412.02|415.34|412.46|414.9|412.02|0
1651165490000|2022-04-28 17:04:50|414.6|411.72|414.46|411.58|414.6|411.72|414.46|411.58|0
1651165500000|2022-04-28 17:05:00|414.6|411.72|414.17|411.29|414.6|411.72|414.17|411.29|0
1651165510000|2022-04-28 17:05:10|414.31|411.43|414.17|411.29|414.31|411.43|414.02|411.14|0
1651165520000|2022-04-28 17:05:20|414.46|411.58|415.04|412.16|415.04|412.16|414.31|411.43|0
1651165530000|2022-04-28 17:05:30|415.33|412.45|415.19|412.31|415.33|412.45|415.19|412.31|0
1651165540000|2022-04-28 17:05:40|415.77|412.89|414.97|412.09|415.77|412.89|414.97|412.09|0
1651165550000|2022-04-28 17:05:50|415.04|412.16|414.9|412.02|415.04|412.16|414.83|411.95|0
1651165560000|2022-04-28 17:06:00|415.04|412.16|415.33|412.45|415.33|412.45|415.04|412.16|0
1651165570000|2022-04-28 17:06:10|416.07|413.19|415.7|412.82|416.21|413.33|415.7|412.82|0
1651165580000|2022-04-28 17:06:20|415.63|412.75|414.6|411.72|415.63|412.75|414.6|411.72|0
1651165590000|2022-04-28 17:06:30|414.9|412.02|414.6|411.72|415.19|412.31|414.6|411.72|0
1651165600000|2022-04-28 17:06:40|414.46|411.58|414.31|411.43|414.46|411.58|414.31|411.43|0
1651165610000|2022-04-28 17:06:50|414.17|411.29|413.87|410.99|414.17|411.29|413.87|410.99|0
1651165620000|2022-04-28 17:07:00|414.02|411.14|412.71|409.83|414.02|411.14|412.71|409.83|0
1651165630000|2022-04-28 17:07:10|412.56|409.68|411.98|409.1|412.56|409.68|411.98|409.1|0
1651165640000|2022-04-28 17:07:20|412.13|409.25|412.27|409.39|412.42|409.54|412.13|409.25|0
1651165650000|2022-04-28 17:07:30|412.13|409.25|411.98|409.1|412.13|409.25|411.69|408.81|0
1651165660000|2022-04-28 17:07:40|411.4|408.52|411.4|408.52|411.69|408.81|411.25|408.37|0
1651165670000|2022-04-28 17:07:50|411.69|408.81|411.84|408.96|411.98|409.1|411.69|408.81|0
1651165680000|2022-04-28 17:08:00|411.98|409.1|412.13|409.25|412.27|409.39|411.98|409.1|0
1651165690000|2022-04-28 17:08:10|411.69|408.81|411.91|409.03|411.91|409.03|411.69|408.81|0
1651165700000|2022-04-28 17:08:20|412.13|409.25|411.84|408.96|412.13|409.25|411.69|408.81|0
1651165710000|2022-04-28 17:08:30|411.98|409.1|412.27|409.39|412.56|409.68|411.98|409.1|0
1651165720000|2022-04-28 17:08:40|412.71|409.83|412.56|409.68|412.85|409.97|412.56|409.68|0
1651165730000|2022-04-28 17:08:50|412.71|409.83|412.71|409.83|412.85|409.97|412.71|409.83|0
1651165740000|2022-04-28 17:09:00|412.42|409.54|412.42|409.54|412.42|409.54|411.98|409.1|0
1651165750000|2022-04-28 17:09:10|412.71|409.83|413|410.12|413|410.12|412.71|409.83|0
1651165760000|2022-04-28 17:09:20|412.71|409.83|412.85|409.97|413|410.12|412.71|409.83|0
1651165770000|2022-04-28 17:09:30|412.71|409.83|412.27|409.39|412.85|409.97|412.27|409.39|0
1651165780000|2022-04-28 17:09:40|412.49|409.61|411.98|409.1|412.49|409.61|411.98|409.1|0
1651165790000|2022-04-28 17:09:50|411.84|408.96|411.98|409.1|412.13|409.25|411.84|408.96|0
1651165800000|2022-04-28 17:10:00|412.13|409.25|411.98|409.1|412.13|409.25|411.98|409.1|0
1651165810000|2022-04-28 17:10:10|411.54|408.66|411.69|408.81|411.69|408.81|411.4|408.52|0
1651165820000|2022-04-28 17:10:20|411.54|408.66|411.98|409.1|411.98|409.1|411.54|408.66|0
1651165830000|2022-04-28 17:10:30|411.54|408.66|411.4|408.52|411.54|408.66|411.4|408.52|0
1651165840000|2022-04-28 17:10:40|411.54|408.66|411.25|408.37|411.69|408.81|411.25|408.37|0
1651165850000|2022-04-28 17:10:50|411.4|408.52|410.53|407.65|411.4|408.52|410.53|407.65|0
1651165860000|2022-04-28 17:11:00|410.38|407.5|410.53|407.65|410.82|407.94|410.38|407.5|0
1651165870000|2022-04-28 17:11:10|410.67|407.79|410.53|407.65|410.82|407.94|410.53|407.65|0
1651165880000|2022-04-28 17:11:20|410.24|407.36|409.51|406.63|410.24|407.36|409.51|406.63|0
1651165890000|2022-04-28 17:11:30|408.79|405.91|408.65|405.77|408.79|405.91|408.5|405.62|0
1651165900000|2022-04-28 17:11:40|409.51|406.63|408.79|405.91|409.51|406.63|408.79|405.91|0
1651165910000|2022-04-28 17:11:50|408.93|406.05|409.22|406.34|409.22|406.34|408.79|405.91|0
1651165920000|2022-04-28 17:12:00|408.93|406.05|408.07|405.19|408.93|406.05|408.07|405.19|0
1651165930000|2022-04-28 17:12:10|407.92|405.04|407.92|405.04|408.21|405.33|407.92|405.04|0
1651165940000|2022-04-28 17:12:20|408.36|405.48|408.36|405.48|408.36|405.48|408.07|405.19|0
1651165950000|2022-04-28 17:12:30|408|405.12|407.63|404.75|408.07|405.19|407.63|404.75|0
1651165960000|2022-04-28 17:12:40|407.35|404.47|406.77|403.89|407.35|404.47|406.77|403.89|0
1651165970000|2022-04-28 17:12:50|407.2|404.32|407.2|404.32|407.2|404.32|407.06|404.18|0
1651165980000|2022-04-28 17:13:00|407.63|404.75|407.2|404.32|407.63|404.75|407.06|404.18|0
1651165990000|2022-04-28 17:13:10|407.49|404.61|407.78|404.9|408.07|405.19|407.49|404.61|0
1651166000000|2022-04-28 17:13:20|407.92|405.04|408.5|405.62|408.5|405.62|407.92|405.04|0
1651166010000|2022-04-28 17:13:30|408.36|405.48|408.21|405.33|408.5|405.62|408.21|405.33|0
1651166020000|2022-04-28 17:13:40|408.07|405.19|408.07|405.19|408.07|405.19|408.07|405.19|0
1651166030000|2022-04-28 17:13:50|408.21|405.33|407.49|404.61|408.21|405.33|407.49|404.61|0
1651166040000|2022-04-28 17:14:00|407.78|404.9|406.91|404.03|407.78|404.9|406.91|404.03|0
1651166050000|2022-04-28 17:14:10|406.77|403.89|406.91|404.03|406.91|404.03|406.77|403.89|0
1651166060000|2022-04-28 17:14:20|407.06|404.18|407.2|404.32|407.2|404.32|406.91|404.03|0
1651166070000|2022-04-28 17:14:30|406.91|404.03|406.77|403.89|406.91|404.03|406.77|403.89|0
1651166080000|2022-04-28 17:14:40|407.06|404.18|407.06|404.18|407.06|404.18|406.91|404.03|0
1651166090000|2022-04-28 17:14:50|406.99|404.11|407.2|404.32|407.2|404.32|406.99|404.11|0
1651166100000|2022-04-28 17:15:00|407.49|404.61|407.13|404.25|407.49|404.61|407.06|404.18|0
1651166110000|2022-04-28 17:15:10|407.2|404.32|406.33|403.45|407.2|404.32|406.33|403.45|0
1651166120000|2022-04-28 17:15:20|406.62|403.74|407.42|404.54|407.42|404.54|406.62|403.74|0
1651166130000|2022-04-28 17:15:30|408.21|405.33|409.22|406.34|409.22|406.34|408.07|405.19|0
1651166140000|2022-04-28 17:15:40|409.51|406.63|409.22|406.34|409.51|406.63|409.22|406.34|0
1651166150000|2022-04-28 17:15:50|409.37|406.49|408.93|406.05|409.51|406.63|408.93|406.05|0
1651166160000|2022-04-28 17:16:00|409.08|406.2|409.22|406.34|409.37|406.49|409.08|406.2|0
1651166170000|2022-04-28 17:16:10|409.08|406.2|409.66|406.78|409.66|406.78|409.08|406.2|0
1651166180000|2022-04-28 17:16:20|409.8|406.92|409.66|406.78|409.8|406.92|409.51|406.63|0
1651166190000|2022-04-28 17:16:30|409.95|407.07|410.38|407.5|410.38|407.5|409.95|407.07|0
1651166200000|2022-04-28 17:16:40|410.24|407.36|409.8|406.92|410.24|407.36|409.8|406.92|0
1651166210000|2022-04-28 17:16:50|409.66|406.78|409.51|406.63|409.95|407.07|409.51|406.63|0
1651166220000|2022-04-28 17:17:00|409.66|406.78|409.95|407.07|410.24|407.36|409.51|406.63|0
1651166230000|2022-04-28 17:17:10|410.38|407.5|410.67|407.79|410.67|407.79|410.38|407.5|0
1651166240000|2022-04-28 17:17:20|410.82|407.94|410.53|407.65|410.82|407.94|410.24|407.36|0
1651166250000|2022-04-28 17:17:30|410.67|407.79|410.24|407.36|410.67|407.79|410.24|407.36|0
1651166260000|2022-04-28 17:17:40|410.17|407.29|409.95|407.07|410.17|407.29|409.95|407.07|0
1651166270000|2022-04-28 17:17:50|409.88|407|409.66|406.78|409.88|407|409.51|406.63|0
1651166280000|2022-04-28 17:18:00|409.08|406.2|409.8|406.92|410.09|407.21|409.08|406.2|0
1651166290000|2022-04-28 17:18:10|410.24|407.36|409.8|406.92|410.53|407.65|409.8|406.92|0
1651166300000|2022-04-28 17:18:20|409.95|407.07|409.8|406.92|409.95|407.07|409.8|406.92|0
1651166310000|2022-04-28 17:18:30|409.88|407|410.67|407.79|410.67|407.79|409.88|407|0
1651166320000|2022-04-28 17:18:40|410.23|407.35|409.8|406.92|410.23|407.35|409.8|406.92|0
1651166330000|2022-04-28 17:18:50|409.94|407.06|409.88|407|410.09|407.21|409.8|406.92|0
1651166340000|2022-04-28 17:19:00|410.09|407.21|410.38|407.5|410.38|407.5|410.09|407.21|0
1651166350000|2022-04-28 17:19:10|410.23|407.35|408.64|405.76|410.23|407.35|408.64|405.76|0
1651166360000|2022-04-28 17:19:20|408.93|406.05|408.64|405.76|408.93|406.05|408.5|405.62|0
1651166370000|2022-04-28 17:19:30|408.35|405.47|408.06|405.18|408.35|405.47|408.06|405.18|0
1651166380000|2022-04-28 17:19:40|408.21|405.33|408.35|405.47|408.35|405.47|408.06|405.18|0
1651166390000|2022-04-28 17:19:50|408.21|405.33|408.06|405.18|408.21|405.33|408.06|405.18|0
1651166400000|2022-04-28 17:20:00|408.21|405.33|408.21|405.33|408.21|405.33|408.06|405.18|0
1651166410000|2022-04-28 17:20:10|408.79|405.91|408.26|405.38|408.79|405.91|405.96|403.08|0
1651166420000|2022-04-28 17:20:20|408.84|405.96|408.84|405.96|408.99|406.11|408.7|405.82|0
1651166430000|2022-04-28 17:20:30|408.41|405.53|408.7|405.82|408.7|405.82|408.41|405.53|0
1651166440000|2022-04-28 17:20:40|408.84|405.96|409.28|406.4|409.28|406.4|408.84|405.96|0
1651166450000|2022-04-28 17:20:50|408.99|406.11|408.7|405.82|408.99|406.11|408.7|405.82|0
1651166460000|2022-04-28 17:21:00|408.84|405.96|408.84|405.96|408.99|406.11|408.84|405.96|0
1651166470000|2022-04-28 17:21:10|409.55|406.67|408.82|405.94|409.55|406.67|408.82|405.94|0
1651166480000|2022-04-28 17:21:20|408.97|406.09|408.68|405.8|408.97|406.09|408.68|405.8|0
1651166490000|2022-04-28 17:21:30|408.97|406.09|409.4|406.52|409.55|406.67|408.97|406.09|0
1651166500000|2022-04-28 17:21:40|409.26|406.38|410.13|407.25|410.13|407.25|409.26|406.38|0
1651166510000|2022-04-28 17:21:50|410.42|407.54|410.56|407.68|410.56|407.68|409.98|407.1|0
1651166520000|2022-04-28 17:22:00|410.71|407.83|411.14|408.26|411.29|408.41|410.71|407.83|0
1651166530000|2022-04-28 17:22:10|411.58|408.7|411.72|408.84|411.72|408.84|411.58|408.7|0
1651166540000|2022-04-28 17:22:20|411.87|408.99|411.87|408.99|412.3|409.42|411.72|408.84|0
1651166550000|2022-04-28 17:22:30|411.29|408.41|411.29|408.41|411.29|408.41|411.29|408.41|0
1651166560000|2022-04-28 17:22:40|411.14|408.26|412.01|409.13|412.01|409.13|411.14|408.26|0
1651166570000|2022-04-28 17:22:50|411.58|408.7|411.58|408.7|411.72|408.84|411.51|408.63|0
1651166580000|2022-04-28 17:23:00|411.14|408.26|410.78|407.9|411.14|408.26|410.71|407.83|0
1651166590000|2022-04-28 17:23:10|410.71|407.83|410.27|407.39|410.71|407.83|410.13|407.25|0
1651166600000|2022-04-28 17:23:20|410.42|407.54|410.56|407.68|410.56|407.68|410.27|407.39|0
1651166610000|2022-04-28 17:23:30|411|408.12|411|408.12|411|408.12|410.85|407.97|0
1651166620000|2022-04-28 17:23:40|410.85|407.97|410.93|408.05|411.14|408.26|410.85|407.97|0
1651166630000|2022-04-28 17:23:50|410.85|407.97|410.56|407.68|410.85|407.97|410.27|407.39|0
1651166640000|2022-04-28 17:24:00|410.42|407.54|410.56|407.68|410.56|407.68|410.27|407.39|0
1651166650000|2022-04-28 17:24:10|410.78|407.9|410.85|407.97|411|408.12|410.71|407.83|0
1651166660000|2022-04-28 17:24:20|411|408.12|410.71|407.83|411|408.12|410.71|407.83|0
1651166670000|2022-04-28 17:24:30|410.42|407.54|409.98|407.1|410.42|407.54|409.98|407.1|0
1651166680000|2022-04-28 17:24:40|410.42|407.54|410.27|407.39|410.56|407.68|410.27|407.39|0
1651166690000|2022-04-28 17:24:50|410.42|407.54|410.71|407.83|410.71|407.83|410.42|407.54|0
1651166700000|2022-04-28 17:25:00|410.42|407.54|410.13|407.25|410.42|407.54|410.13|407.25|0
1651166710000|2022-04-28 17:25:10|410.27|407.39|410.56|407.68|410.56|407.68|410.27|407.39|0
1651166720000|2022-04-28 17:25:20|410.27|407.39|409.98|407.1|410.27|407.39|409.98|407.1|0
1651166730000|2022-04-28 17:25:30|410.27|407.39|410.42|407.54|410.42|407.54|410.13|407.25|0
1651166740000|2022-04-28 17:25:40|410.27|407.39|410.06|407.18|410.27|407.39|409.84|406.96|0
1651166750000|2022-04-28 17:25:50|409.98|407.1|409.83|406.95|410.12|407.24|409.83|406.95|0
1651166760000|2022-04-28 17:26:00|409.91|407.03|410.12|407.24|410.56|407.68|409.91|407.03|0
1651166770000|2022-04-28 17:26:10|410.27|407.39|410.41|407.53|410.41|407.53|410.27|407.39|0
1651166780000|2022-04-28 17:26:20|410.27|407.39|410.64|407.76|410.64|407.76|410.27|407.39|0
1651166790000|2022-04-28 17:26:30|410.7|407.82|410.27|407.39|410.7|407.82|410.12|407.24|0
1651166800000|2022-04-28 17:26:40|410.2|407.32|410.12|407.24|410.2|407.32|409.98|407.1|0
1651166810000|2022-04-28 17:26:50|409.83|406.95|409.69|406.81|410.56|407.68|409.69|406.81|0
1651166820000|2022-04-28 17:27:00|409.54|406.66|409.54|406.66|409.54|406.66|409.54|406.66|0
1651166830000|2022-04-28 17:27:10|409.69|406.81|409.98|407.1|409.98|407.1|409.69|406.81|0
1651166840000|2022-04-28 17:27:20|409.54|406.66|409.54|406.66|409.54|406.66|409.54|406.66|0
1651166850000|2022-04-28 17:27:30|409.98|407.1|409.62|406.74|409.98|407.1|409.54|406.66|0
1651166860000|2022-04-28 17:27:40|409.69|406.81|409.54|406.66|409.91|407.03|409.54|406.66|0
1651166870000|2022-04-28 17:27:50|409.69|406.81|409.83|406.95|409.98|407.1|409.69|406.81|0
1651166880000|2022-04-28 17:28:00|409.4|406.52|409.4|406.52|409.69|406.81|409.4|406.52|0
1651166890000|2022-04-28 17:28:10|409.25|406.37|408.39|405.51|409.25|406.37|408.39|405.51|0
1651166900000|2022-04-28 17:28:20|408.1|405.22|408.68|405.8|408.82|405.94|408.1|405.22|0
1651166910000|2022-04-28 17:28:30|408.82|405.94|408.39|405.51|408.82|405.94|408.39|405.51|0
1651166920000|2022-04-28 17:28:40|408.24|405.36|408.1|405.22|408.24|405.36|408.1|405.22|0
1651166930000|2022-04-28 17:28:50|407.95|405.07|407.81|404.93|407.95|405.07|407.81|404.93|0
1651166940000|2022-04-28 17:29:00|407.66|404.78|407.95|405.07|407.95|405.07|407.52|404.64|0
1651166950000|2022-04-28 17:29:10|408.24|405.36|409.25|406.37|409.25|406.37|408.24|405.36|0
1651166960000|2022-04-28 17:29:20|409.11|406.23|408.39|405.51|409.11|406.23|408.39|405.51|0
1651166970000|2022-04-28 17:29:30|408.1|405.22|408.1|405.22|408.1|405.22|407.66|404.78|0
1651166980000|2022-04-28 17:29:40|407.81|404.93|407.95|405.07|407.95|405.07|407.81|404.93|0
1651166990000|2022-04-28 17:29:50|407.81|404.93|408.39|405.51|408.39|405.51|407.81|404.93|0
1651167000000|2022-04-28 17:30:00|408.24|405.36|408.24|405.36|408.39|405.51|407.59|404.71|0
1651167010000|2022-04-28 17:30:10|407.81|404.93|408.03|405.15|408.03|405.15|407.66|404.78|0
1651167020000|2022-04-28 17:30:20|409.25|406.37|409.4|406.52|409.4|406.52|409.25|406.37|0
1651167030000|2022-04-28 17:30:30|409.54|406.66|409.4|406.52|409.54|406.66|409.4|406.52|0
1651167040000|2022-04-28 17:30:40|410.12|407.24|410.7|407.82|410.7|407.82|410.12|407.24|0
1651167050000|2022-04-28 17:30:50|410.41|407.53|410.7|407.82|410.85|407.97|410.41|407.53|0
1651167060000|2022-04-28 17:31:00|410.99|408.11|410.7|407.82|411.14|408.26|410.7|407.82|0
1651167070000|2022-04-28 17:31:10|410.85|407.97|411.14|408.26|411.14|408.26|410.85|407.97|0
1651167080000|2022-04-28 17:31:20|411.36|408.48|410.99|408.11|411.36|408.48|410.99|408.11|0
1651167090000|2022-04-28 17:31:30|410.7|407.82|410.7|407.82|410.85|407.97|410.7|407.82|0
1651167100000|2022-04-28 17:31:40|409.98|407.1|409.54|406.66|409.98|407.1|409.54|406.66|0
1651167110000|2022-04-28 17:31:50|409.25|406.37|408.75|405.87|409.25|406.37|408.75|405.87|0
1651167120000|2022-04-28 17:32:00|408.53|405.65|408.6|405.72|408.96|406.08|408.53|405.65|0
1651167130000|2022-04-28 17:32:10|408.53|405.65|408.96|406.08|408.96|406.08|408.53|405.65|0
1651167140000|2022-04-28 17:32:20|408.82|405.94|408.67|405.79|408.96|406.08|408.67|405.79|0
1651167150000|2022-04-28 17:32:30|408.53|405.65|408.82|405.94|408.82|405.94|408.53|405.65|0
1651167160000|2022-04-28 17:32:40|408.96|406.08|408.82|405.94|408.96|406.08|408.82|405.94|0
1651167170000|2022-04-28 17:32:50|409.4|406.52|409.25|406.37|409.4|406.52|409.11|406.23|0
1651167180000|2022-04-28 17:33:00|409.11|406.23|408.67|405.79|409.11|406.23|408.67|405.79|0
1651167190000|2022-04-28 17:33:10|408.82|405.94|408.96|406.08|408.96|406.08|408.1|405.22|0
1651167200000|2022-04-28 17:33:20|409.11|406.23|408.96|406.08|409.25|406.37|408.96|406.08|0
1651167210000|2022-04-28 17:33:30|409.25|406.37|409.47|406.59|409.69|406.81|409.25|406.37|0
1651167220000|2022-04-28 17:33:40|409.11|406.23|407.52|404.64|409.11|406.23|407.52|404.64|0
1651167230000|2022-04-28 17:33:50|407.23|404.35|407.37|404.49|407.37|404.49|407.23|404.35|0
1651167240000|2022-04-28 17:34:00|407.08|404.2|407.52|404.64|407.66|404.78|407.08|404.2|0
1651167250000|2022-04-28 17:34:10|408.24|405.36|407.52|404.64|408.24|405.36|407.52|404.64|0
1651167260000|2022-04-28 17:34:20|407.81|404.93|408.67|405.79|408.82|405.94|407.81|404.93|0
1651167270000|2022-04-28 17:34:30|408.53|405.65|409.11|406.23|409.25|406.37|408.53|405.65|0
1651167280000|2022-04-28 17:34:40|409.25|406.37|408.53|405.65|409.25|406.37|408.53|405.65|0
1651167290000|2022-04-28 17:34:50|408.46|405.58|408.38|405.5|408.46|405.58|408.38|405.5|0
1651167300000|2022-04-28 17:35:00|408.24|405.36|408.38|405.5|408.53|405.65|408.24|405.36|0
1651167310000|2022-04-28 17:35:10|408.09|405.21|407.81|404.93|408.38|405.5|407.81|404.93|0
1651167320000|2022-04-28 17:35:20|407.52|404.64|407.52|404.64|407.52|404.64|407.23|404.35|0
1651167330000|2022-04-28 17:35:30|407.37|404.49|407.37|404.49|407.37|404.49|407.23|404.35|0
1651167340000|2022-04-28 17:35:40|407.52|404.64|407.81|404.93|407.95|405.07|407.52|404.64|0
1651167350000|2022-04-28 17:35:50|407.66|404.78|407.81|404.93|407.95|405.07|407.66|404.78|0
1651167360000|2022-04-28 17:36:00|407.52|404.64|407.52|404.64|407.52|404.64|407.52|404.64|0
1651167370000|2022-04-28 17:36:10|407.08|404.2|407.23|404.35|407.23|404.35|407.08|404.2|0
1651167380000|2022-04-28 17:36:20|407.52|404.64|407.66|404.78|407.81|404.93|407.52|404.64|0
1651167390000|2022-04-28 17:36:30|407.37|404.49|407.52|404.64|407.52|404.64|407.37|404.49|0
1651167400000|2022-04-28 17:36:40|407.81|404.93|409.11|406.23|409.11|406.23|407.81|404.93|0
1651167410000|2022-04-28 17:36:50|409.25|406.37|409.25|406.37|409.4|406.52|409.25|406.37|0
1651167420000|2022-04-28 17:37:00|408.96|406.08|409.25|406.37|409.25|406.37|408.96|406.08|0
1651167430000|2022-04-28 17:37:10|408.96|406.08|408.38|405.5|408.96|406.08|408.38|405.5|0
1651167440000|2022-04-28 17:37:20|408.46|405.58|409.11|406.23|409.11|406.23|408.46|405.58|0
1651167450000|2022-04-28 17:37:30|408.82|405.94|408.38|405.5|408.82|405.94|408.38|405.5|0
1651167460000|2022-04-28 17:37:40|408.09|405.21|408.17|405.29|408.17|405.29|408.09|405.21|0
1651167470000|2022-04-28 17:37:50|408.53|405.65|408.09|405.21|408.53|405.65|408.09|405.21|0
1651167480000|2022-04-28 17:38:00|407.95|405.07|407.8|404.92|408.09|405.21|407.8|404.92|0
1651167490000|2022-04-28 17:38:10|407.66|404.78|407.8|404.92|407.95|405.07|407.66|404.78|0
1651167500000|2022-04-28 17:38:20|407.52|404.64|408.82|405.94|408.82|405.94|407.52|404.64|0
1651167510000|2022-04-28 17:38:30|408.96|406.08|408.09|405.21|408.96|406.08|408.09|405.21|0
1651167520000|2022-04-28 17:38:40|408.38|405.5|408.09|405.21|408.38|405.5|408.09|405.21|0
1651167530000|2022-04-28 17:38:50|408.24|405.36|408.09|405.21|408.24|405.36|408.09|405.21|0
1651167540000|2022-04-28 17:39:00|407.95|405.07|407.8|404.92|408.24|405.36|407.8|404.92|0
1651167550000|2022-04-28 17:39:10|408.38|405.5|408.38|405.5|408.82|405.94|408.17|405.29|0
1651167560000|2022-04-28 17:39:20|408.24|405.36|407.95|405.07|408.24|405.36|407.8|404.92|0
1651167570000|2022-04-28 17:39:30|407.37|404.49|406.94|404.06|407.37|404.49|406.94|404.06|0
1651167580000|2022-04-28 17:39:40|406.65|403.77|405.21|402.33|406.65|403.77|405.21|402.33|0
1651167590000|2022-04-28 17:39:50|405.07|402.19|405.07|402.19|405.07|402.19|404.78|401.9|0
1651167600000|2022-04-28 17:40:00|404.78|401.9|404.63|401.75|404.78|401.9|404.63|401.75|0
1651167610000|2022-04-28 17:40:10|404.49|401.61|404.35|401.47|404.49|401.61|404.35|401.47|0
1651167620000|2022-04-28 17:40:20|404.2|401.32|404.49|401.61|404.49|401.61|404.2|401.32|0
1651167630000|2022-04-28 17:40:30|404.78|401.9|405.64|402.76|406.36|403.48|404.63|401.75|0
1651167640000|2022-04-28 17:40:40|405.21|402.33|405.5|402.62|405.5|402.62|405.07|402.19|0
1651167650000|2022-04-28 17:40:50|405.78|402.9|405.93|403.05|406.22|403.34|405.78|402.9|0
1651167660000|2022-04-28 17:41:00|406.36|403.48|406.5|403.62|406.65|403.77|406.36|403.48|0
1651167670000|2022-04-28 17:41:10|406.65|403.77|406.65|403.77|406.65|403.77|406.36|403.48|0
1651167680000|2022-04-28 17:41:20|406.36|403.48|407.08|404.2|407.08|404.2|406.36|403.48|0
1651167690000|2022-04-28 17:41:30|407.23|404.35|408.81|405.93|408.81|405.93|407.23|404.35|0
1651167700000|2022-04-28 17:41:40|408.96|406.08|408.81|405.93|408.96|406.08|408.81|405.93|0
1651167710000|2022-04-28 17:41:50|408.96|406.08|408.81|405.93|408.96|406.08|408.81|405.93|0
1651167720000|2022-04-28 17:42:00|408.67|405.79|409.1|406.22|409.1|406.22|408.67|405.79|0
1651167730000|2022-04-28 17:42:10|409.54|406.66|409.1|406.22|409.54|406.66|408.81|405.93|0
1651167740000|2022-04-28 17:42:20|408.96|406.08|408.38|405.5|408.96|406.08|408.38|405.5|0
1651167750000|2022-04-28 17:42:30|408.67|405.79|408.96|406.08|409.1|406.22|408.67|405.79|0
1651167760000|2022-04-28 17:42:40|409.1|406.22|409.25|406.37|409.25|406.37|408.96|406.08|0
1651167770000|2022-04-28 17:42:50|408.81|405.93|408.67|405.79|408.81|405.93|408.53|405.65|0
1651167780000|2022-04-28 17:43:00|408.53|405.65|409.25|406.37|409.25|406.37|408.53|405.65|0
1651167790000|2022-04-28 17:43:10|409.39|406.51|408.67|405.79|409.39|406.51|408.67|405.79|0
1651167800000|2022-04-28 17:43:20|408.81|405.93|409.1|406.22|409.1|406.22|408.81|405.93|0
1651167810000|2022-04-28 17:43:30|409.54|406.66|409.39|406.51|409.54|406.66|409.1|406.22|0
1651167820000|2022-04-28 17:43:40|409.1|406.22|408.67|405.79|409.1|406.22|408.67|405.79|0
1651167830000|2022-04-28 17:43:50|408.52|405.64|408.81|405.93|408.81|405.93|408.52|405.64|0
1651167840000|2022-04-28 17:44:00|409.1|406.22|410.12|407.24|410.12|407.24|409.1|406.22|0
1651167850000|2022-04-28 17:44:10|410.19|407.31|409.97|407.09|410.55|407.67|409.97|407.09|0
1651167860000|2022-04-28 17:44:20|409.83|406.95|409.47|406.59|409.83|406.95|409.47|406.59|0
1651167870000|2022-04-28 17:44:30|409.39|406.51|410.05|407.17|410.05|407.17|409.39|406.51|0
1651167880000|2022-04-28 17:44:40|409.83|406.95|408.81|405.93|409.83|406.95|408.81|405.93|0
1651167890000|2022-04-28 17:44:50|408.67|405.79|407.8|404.92|408.67|405.79|407.8|404.92|0
1651167900000|2022-04-28 17:45:00|408.09|405.21|407.95|405.07|408.09|405.21|407.95|405.07|0
1651167910000|2022-04-28 17:45:10|408.09|405.21|407.8|404.92|408.52|405.64|407.8|404.92|0
1651167920000|2022-04-28 17:45:20|407.95|405.07|407.66|404.78|407.95|405.07|407.66|404.78|0
1651167930000|2022-04-28 17:45:30|407.95|405.07|408.38|405.5|408.38|405.5|407.8|404.92|0
1651167940000|2022-04-28 17:45:40|408.81|405.93|408.45|405.57|408.81|405.93|408.23|405.35|0
1651167950000|2022-04-28 17:45:50|408.96|406.08|408.52|405.64|408.96|406.08|408.52|405.64|0
1651167960000|2022-04-28 17:46:00|408.38|405.5|408.81|405.93|408.81|405.93|408.38|405.5|0
1651167970000|2022-04-28 17:46:10|408.67|405.79|408.6|405.72|408.67|405.79|408.38|405.5|0
1651167980000|2022-04-28 17:46:20|408.67|405.79|407.66|404.78|408.67|405.79|407.66|404.78|0
1651167990000|2022-04-28 17:46:30|407.8|404.92|407.8|404.92|407.95|405.07|407.8|404.92|0
1651168000000|2022-04-28 17:46:40|407.95|405.07|408.23|405.35|408.23|405.35|407.8|404.92|0
1651168010000|2022-04-28 17:46:50|408.16|405.28|407.66|404.78|408.16|405.28|407.51|404.63|0
1651168020000|2022-04-28 17:47:00|407.51|404.63|407.95|405.07|408.09|405.21|407.51|404.63|0
1651168030000|2022-04-28 17:47:10|407.8|404.92|407.66|404.78|407.8|404.92|407.51|404.63|0
1651168040000|2022-04-28 17:47:20|407.59|404.71|407.8|404.92|407.95|405.07|407.59|404.71|0
1651168050000|2022-04-28 17:47:30|408.09|405.21|408.09|405.21|408.09|405.21|407.94|405.06|0
1651168060000|2022-04-28 17:47:40|407.51|404.63|406.93|404.05|407.51|404.63|406.93|404.05|0
1651168070000|2022-04-28 17:47:50|406.65|403.77|406.65|403.77|406.65|403.77|406.36|403.48|0
1651168080000|2022-04-28 17:48:00|406.36|403.48|406.21|403.33|406.36|403.48|406.07|403.19|0
1651168090000|2022-04-28 17:48:10|406.36|403.48|406.5|403.62|406.5|403.62|406.07|403.19|0
1651168100000|2022-04-28 17:48:20|406.65|403.77|406.36|403.48|406.65|403.77|406.21|403.33|0
1651168110000|2022-04-28 17:48:30|406.07|403.19|406.79|403.91|406.79|403.91|405.93|403.05|0
1651168120000|2022-04-28 17:48:40|406.07|403.19|405.78|402.9|406.21|403.33|405.78|402.9|0
1651168130000|2022-04-28 17:48:50|405.93|403.05|405.78|402.9|405.93|403.05|405.64|402.76|0
1651168140000|2022-04-28 17:49:00|405.64|402.76|405.21|402.33|405.64|402.76|405.21|402.33|0
1651168150000|2022-04-28 17:49:10|405.06|402.18|404.92|402.04|405.06|402.18|404.92|402.04|0
1651168160000|2022-04-28 17:49:20|405.06|402.18|404.77|401.89|405.06|402.18|404.77|401.89|0
1651168170000|2022-04-28 17:49:30|404.56|401.68|404.49|401.61|404.63|401.75|404.49|401.61|0
1651168180000|2022-04-28 17:49:40|404.63|401.75|405.06|402.18|405.06|402.18|404.49|401.61|0
1651168190000|2022-04-28 17:49:50|405.42|402.54|405.35|402.47|405.64|402.76|405.35|402.47|0
1651168200000|2022-04-28 17:50:00|405.21|402.33|405.78|402.9|405.78|402.9|405.21|402.33|0
1651168210000|2022-04-28 17:50:10|405.64|402.76|405.64|402.76|405.64|402.76|405.35|402.47|0
1651168220000|2022-04-28 17:50:20|405.49|402.61|405.49|402.61|405.49|402.61|405.35|402.47|0
1651168230000|2022-04-28 17:50:30|405.92|403.04|405.78|402.9|405.92|403.04|405.78|402.9|0
1651168240000|2022-04-28 17:50:40|405.64|402.76|405.64|402.76|405.92|403.04|405.64|402.76|0
1651168250000|2022-04-28 17:50:50|405.71|402.83|405.2|402.32|405.71|402.83|405.2|402.32|0
1651168260000|2022-04-28 17:51:00|405.28|402.4|406.21|403.33|406.21|403.33|405.28|402.4|0
1651168270000|2022-04-28 17:51:10|406.5|403.62|406.07|403.19|406.5|403.62|406.07|403.19|0
1651168280000|2022-04-28 17:51:20|406.14|403.26|406.21|403.33|406.21|403.33|406.07|403.19|0
1651168290000|2022-04-28 17:51:30|406.36|403.48|406.64|403.76|406.64|403.76|406.21|403.33|0
1651168300000|2022-04-28 17:51:40|407.08|404.2|407.08|404.2|407.08|404.2|406.93|404.05|0
1651168310000|2022-04-28 17:51:50|407.65|404.77|407.08|404.2|407.65|404.77|407.08|404.2|0
1651168320000|2022-04-28 17:52:00|406.79|403.91|406.93|404.05|406.93|404.05|406.79|403.91|0
1651168330000|2022-04-28 17:52:10|407.51|404.63|407.22|404.34|407.51|404.63|407.22|404.34|0
1651168340000|2022-04-28 17:52:20|406.79|403.91|408.23|405.35|409.1|406.22|406.64|403.76|0
1651168350000|2022-04-28 17:52:30|408.09|405.21|408.52|405.64|408.67|405.79|408.09|405.21|0
1651168360000|2022-04-28 17:52:40|409.24|406.36|409.39|406.51|409.39|406.51|409.1|406.22|0
1651168370000|2022-04-28 17:52:50|409.82|406.94|408.95|406.07|409.82|406.94|408.95|406.07|0
1651168380000|2022-04-28 17:53:00|409.1|406.22|408.81|405.93|409.1|406.22|408.81|405.93|0
1651168390000|2022-04-28 17:53:10|408.95|406.07|409.77|406.89|409.77|406.89|408.95|406.07|0
1651168400000|2022-04-28 17:53:20|409.62|406.74|409.48|406.6|409.62|406.74|409.48|406.6|0
1651168410000|2022-04-28 17:53:30|409.33|406.45|408.9|406.02|409.33|406.45|408.9|406.02|0
1651168420000|2022-04-28 17:53:40|409.05|406.17|408.9|406.02|409.33|406.45|408.9|406.02|0
1651168430000|2022-04-28 17:53:50|408.76|405.88|408.76|405.88|408.9|406.02|408.76|405.88|0
1651168440000|2022-04-28 17:54:00|408.9|406.02|409.05|406.17|409.48|406.6|408.9|406.02|0
1651168450000|2022-04-28 17:54:10|409.62|406.74|409.05|406.17|409.62|406.74|409.05|406.17|0
1651168460000|2022-04-28 17:54:20|408.9|406.02|409.19|406.31|409.19|406.31|408.9|406.02|0
1651168470000|2022-04-28 17:54:30|409.33|406.45|409.12|406.24|409.41|406.53|409.12|406.24|0
1651168480000|2022-04-28 17:54:40|409.05|406.17|408.76|405.88|409.05|406.17|408.76|405.88|0
1651168490000|2022-04-28 17:54:50|408.9|406.02|409.48|406.6|409.48|406.6|408.9|406.02|0
1651168500000|2022-04-28 17:55:00|409.33|406.45|408.9|406.02|409.33|406.45|408.9|406.02|0
1651168510000|2022-04-28 17:55:10|408.61|405.73|408.47|405.59|408.9|406.02|408.47|405.59|0
1651168520000|2022-04-28 17:55:20|408.61|405.73|408.9|406.02|409.19|406.31|408.61|405.73|0
1651168530000|2022-04-28 17:55:30|408.76|405.88|408.9|406.02|408.9|406.02|408.76|405.88|0
1651168540000|2022-04-28 17:55:40|409.19|406.31|408.9|406.02|409.19|406.31|408.9|406.02|0
1651168550000|2022-04-28 17:55:50|408.76|405.88|408.9|406.02|408.9|406.02|408.76|405.88|0
1651168560000|2022-04-28 17:56:00|409.04|406.16|409.77|406.89|409.91|407.03|409.04|406.16|0
1651168570000|2022-04-28 17:56:10|409.33|406.45|409.48|406.6|409.77|406.89|409.33|406.45|0
1651168580000|2022-04-28 17:56:20|409.33|406.45|409.77|406.89|409.91|407.03|409.33|406.45|0
1651168590000|2022-04-28 17:56:30|409.33|406.45|410.2|407.32|410.2|407.32|409.33|406.45|0
1651168600000|2022-04-28 17:56:40|410.64|407.76|410.35|407.47|410.64|407.76|410.35|407.47|0
1651168610000|2022-04-28 17:56:50|409.91|407.03|409.55|406.67|409.91|407.03|409.48|406.6|0
1651168620000|2022-04-28 17:57:00|409.62|406.74|409.77|406.89|409.77|406.89|409.33|406.45|0
1651168630000|2022-04-28 17:57:10|409.62|406.74|408.66|406.26|409.91|407.03|408.66|406.26|0
1651168640000|2022-04-28 17:57:20|408.37|405.97|408.23|405.83|408.37|405.97|408.23|405.83|0
1651168650000|2022-04-28 17:57:30|408.08|405.68|408.08|405.68|408.16|405.76|408.08|405.68|0
1651168660000|2022-04-28 17:57:40|408.23|405.83|408.66|406.26|408.73|406.33|408.23|405.83|0
1651168670000|2022-04-28 17:57:50|408.23|405.83|407.94|405.54|408.23|405.83|407.94|405.54|0
1651168680000|2022-04-28 17:58:00|408.23|405.83|408.08|405.68|408.23|405.83|408.08|405.68|0
1651168690000|2022-04-28 17:58:10|408.37|405.97|407.5|405.1|408.37|405.97|407.5|405.1|0
1651168700000|2022-04-28 17:58:20|407.94|405.54|407.65|405.25|407.94|405.54|407.65|405.25|0
1651168710000|2022-04-28 17:58:30|407.5|405.1|407.65|405.25|407.79|405.39|407.5|405.1|0
1651168720000|2022-04-28 17:58:40|408.08|405.68|407.65|405.25|408.08|405.68|407.65|405.25|0
1651168730000|2022-04-28 17:58:50|407.79|405.39|407.36|404.96|407.79|405.39|407.36|404.96|0
1651168740000|2022-04-28 17:59:00|407.22|404.82|407.5|405.1|407.65|405.25|407.22|404.82|0
1651168750000|2022-04-28 17:59:10|407.36|404.96|407.36|404.96|407.36|404.96|407.22|404.82|0
1651168760000|2022-04-28 17:59:20|407.22|404.82|407.07|404.67|407.22|404.82|407.07|404.67|0
1651168770000|2022-04-28 17:59:30|407.22|404.82|406.93|404.53|407.22|404.82|406.93|404.53|0
1651168780000|2022-04-28 17:59:40|406.78|404.38|406.86|404.46|406.93|404.53|406.78|404.38|0
1651168790000|2022-04-28 17:59:50|407.07|404.67|407.07|404.67|407.22|404.82|406.78|404.38|0
1651168800000|2022-04-28 18:00:00|406.93|404.53|406.71|404.31|406.93|404.53|406.71|404.31|0
1651168810000|2022-04-28 18:00:10|406.86|404.46|406.35|403.95|406.86|404.46|406.21|403.81|0
1651168820000|2022-04-28 18:00:20|406.21|403.81|406.21|403.81|406.35|403.95|406.06|403.66|0
1651168830000|2022-04-28 18:00:30|406.35|403.95|406.93|404.53|406.93|404.53|406.35|403.95|0
1651168840000|2022-04-28 18:00:40|407.07|404.67|407.07|404.67|407.07|404.67|406.93|404.53|0
1651168850000|2022-04-28 18:00:50|407.22|404.82|407.5|405.1|407.5|405.1|407.22|404.82|0
1651168860000|2022-04-28 18:01:00|407.65|405.25|407.65|405.25|407.94|405.54|407.65|405.25|0
1651168870000|2022-04-28 18:01:10|407.15|404.75|407.5|405.1|407.5|405.1|407.07|404.67|0
1651168880000|2022-04-28 18:01:20|407.36|404.96|407.36|404.96|407.36|404.96|407.07|404.67|0
1651168890000|2022-04-28 18:01:30|407.21|404.81|406.93|404.53|407.21|404.81|406.93|404.53|0
1651168900000|2022-04-28 18:01:40|406.78|404.38|406.78|404.38|406.78|404.38|406.49|404.09|0
1651168910000|2022-04-28 18:01:50|406.64|404.24|406.21|403.81|406.86|404.46|406.21|403.81|0
1651168920000|2022-04-28 18:02:00|405.63|403.23|405.63|403.23|405.63|403.23|405.49|403.09|0
1651168930000|2022-04-28 18:02:10|405.49|403.09|406.06|403.66|406.49|404.09|405.49|403.09|0
1651168940000|2022-04-28 18:02:20|406.21|403.81|406.06|403.66|406.21|403.81|406.06|403.66|0
1651168950000|2022-04-28 18:02:30|406.35|403.95|406.49|404.09|406.49|404.09|406.35|403.95|0
1651168960000|2022-04-28 18:02:40|406.35|403.95|406.21|403.81|406.35|403.95|406.21|403.81|0
1651168970000|2022-04-28 18:02:50|406.43|404.03|406.49|404.09|406.49|404.09|406.43|404.03|0
1651168980000|2022-04-28 18:03:00|406.35|403.95|406.64|404.24|406.78|404.38|406.35|403.95|0
1651168990000|2022-04-28 18:03:10|406.49|404.09|406.78|404.38|406.78|404.38|406.35|403.95|0
1651169000000|2022-04-28 18:03:20|407.07|404.67|407.5|405.1|407.65|405.25|407.07|404.67|0
1651169010000|2022-04-28 18:03:30|407.58|405.18|407.5|405.1|407.79|405.39|407.5|405.1|0
1651169020000|2022-04-28 18:03:40|407.07|404.67|406.49|404.09|407.07|404.67|406.49|404.09|0
1651169030000|2022-04-28 18:03:50|406.42|404.02|406.42|404.02|406.49|404.09|406.42|404.02|0
1651169040000|2022-04-28 18:04:00|406.57|404.17|407.36|404.96|407.36|404.96|406.57|404.17|0
1651169050000|2022-04-28 18:04:10|407.21|404.81|406.64|404.24|407.21|404.81|406.64|404.24|0
1651169060000|2022-04-28 18:04:20|406.49|404.09|407.07|404.67|407.21|404.81|406.49|404.09|0
1651169070000|2022-04-28 18:04:30|406.93|404.53|406.93|404.53|406.93|404.53|406.78|404.38|0
1651169080000|2022-04-28 18:04:40|407|404.6|406.35|403.95|407|404.6|406.21|403.81|0
1651169090000|2022-04-28 18:04:50|406.21|403.81|406.06|403.66|406.21|403.81|406.06|403.66|0
1651169100000|2022-04-28 18:05:00|406.21|403.81|406.64|404.24|406.64|404.24|406.06|403.66|0
1651169110000|2022-04-28 18:05:10|406.49|404.09|406.35|403.95|406.49|404.09|406.06|403.66|0
1651169120000|2022-04-28 18:05:20|406.49|404.09|406.71|404.31|406.78|404.38|406.49|404.09|0
1651169130000|2022-04-28 18:05:30|406.93|404.53|407.21|404.81|407.21|404.81|406.93|404.53|0
1651169140000|2022-04-28 18:05:40|407.07|404.67|407.65|405.25|407.65|405.25|407.07|404.67|0
1651169150000|2022-04-28 18:05:50|407.58|405.18|407.5|405.1|407.58|405.18|407.36|404.96|0
1651169160000|2022-04-28 18:06:00|407.79|405.39|407.79|405.39|408.22|405.82|407.72|405.32|0
1651169170000|2022-04-28 18:06:10|407.93|405.53|408.22|405.82|408.22|405.82|407.93|405.53|0
1651169180000|2022-04-28 18:06:20|408.8|406.4|408.08|405.68|408.8|406.4|408.08|405.68|0
1651169190000|2022-04-28 18:06:30|407.93|405.53|407.93|405.53|408.08|405.68|407.93|405.53|0
1651169200000|2022-04-28 18:06:40|407.79|405.39|408.37|405.97|408.37|405.97|407.79|405.39|0
1651169210000|2022-04-28 18:06:50|408.22|405.82|408.51|406.11|408.51|406.11|408.22|405.82|0
1651169220000|2022-04-28 18:07:00|408.94|406.54|408.66|406.26|408.94|406.54|408.66|406.26|0
1651169230000|2022-04-28 18:07:10|408.73|406.33|408.66|406.26|408.94|406.54|408.51|406.11|0
1651169240000|2022-04-28 18:07:20|408.51|406.11|407.93|405.53|408.51|406.11|407.93|405.53|0
1651169250000|2022-04-28 18:07:30|407.64|405.24|407.64|405.24|407.64|405.24|407.58|405.18|0
1651169260000|2022-04-28 18:07:40|407.79|405.39|407.64|405.24|407.79|405.39|407.64|405.24|0
1651169270000|2022-04-28 18:07:50|407.79|405.39|408.08|405.68|408.08|405.68|407.79|405.39|0
1651169280000|2022-04-28 18:08:00|407.79|405.39|407.64|405.24|408.22|405.82|407.64|405.24|0
1651169290000|2022-04-28 18:08:10|407.5|405.1|407.58|405.18|407.72|405.32|407.5|405.1|0
1651169300000|2022-04-28 18:08:20|407.64|405.24|407.07|404.67|407.64|405.24|407.07|404.67|0
1651169310000|2022-04-28 18:08:30|406.92|404.52|406.92|404.52|407.07|404.67|406.92|404.52|0
1651169320000|2022-04-28 18:08:40|407.21|404.81|407|404.6|407.36|404.96|407|404.6|0
1651169330000|2022-04-28 18:08:50|407.07|404.67|406.35|403.95|407.07|404.67|406.35|403.95|0
1651169340000|2022-04-28 18:09:00|405.92|403.52|406.2|403.8|406.2|403.8|405.92|403.52|0
1651169350000|2022-04-28 18:09:10|406.49|404.09|406.35|403.95|406.49|404.09|406.35|403.95|0
1651169360000|2022-04-28 18:09:20|406.2|403.8|407.21|404.81|407.21|404.81|406.2|403.8|0
1651169370000|2022-04-28 18:09:30|407.07|404.67|406.92|404.52|407.07|404.67|406.78|404.38|0
1651169380000|2022-04-28 18:09:40|407.07|404.67|407.21|404.81|407.21|404.81|407.07|404.67|0
1651169390000|2022-04-28 18:09:50|407.5|405.1|407.36|404.96|407.57|405.17|407.21|404.81|0
1651169400000|2022-04-28 18:10:00|407.21|404.81|406.57|404.17|407.21|404.81|406.57|404.17|0
1651169410000|2022-04-28 18:10:10|407.07|404.67|406.64|404.24|407.07|404.67|406.64|404.24|0
1651169420000|2022-04-28 18:10:20|406.35|403.95|406.2|403.8|406.35|403.95|406.2|403.8|0
1651169430000|2022-04-28 18:10:30|406.06|403.66|406.63|404.23|406.63|404.23|406.06|403.66|0
1651169440000|2022-04-28 18:10:40|407.07|404.67|406.92|404.52|407.07|404.67|406.78|404.38|0
1651169450000|2022-04-28 18:10:50|406.85|404.45|406.57|404.17|406.92|404.52|406.57|404.17|0
1651169460000|2022-04-28 18:11:00|406.35|403.95|406.2|403.8|406.35|403.95|406.06|403.66|0
1651169470000|2022-04-28 18:11:10|406.06|403.66|406.49|404.09|406.49|404.09|406.06|403.66|0
1651169480000|2022-04-28 18:11:20|406.06|403.66|405.63|403.23|406.06|403.66|405.63|403.23|0
1651169490000|2022-04-28 18:11:30|405.77|403.37|406.06|403.66|406.06|403.66|405.77|403.37|0
1651169500000|2022-04-28 18:11:40|405.77|403.37|405.63|403.23|405.77|403.37|405.34|402.94|0
1651169510000|2022-04-28 18:11:50|405.2|402.8|405.77|403.37|405.77|403.37|405.2|402.8|0
1651169520000|2022-04-28 18:12:00|405.91|403.51|405.34|402.94|405.91|403.51|405.34|402.94|0
1651169530000|2022-04-28 18:12:10|405.48|403.08|405.2|402.8|405.48|403.08|405.05|402.65|0
1651169540000|2022-04-28 18:12:20|405.34|402.94|405.2|402.8|405.34|402.94|405.05|402.65|0
1651169550000|2022-04-28 18:12:30|405.48|403.08|406.49|404.09|406.49|404.09|405.48|403.08|0
1651169560000|2022-04-28 18:12:40|406.63|404.23|406.78|404.38|406.78|404.38|406.63|404.23|0
1651169570000|2022-04-28 18:12:50|406.92|404.52|406.92|404.52|407.21|404.81|406.92|404.52|0
1651169580000|2022-04-28 18:13:00|407.07|404.67|406.78|404.38|407.07|404.67|406.78|404.38|0
1651169590000|2022-04-28 18:13:10|407|404.6|406.78|404.38|407|404.6|406.78|404.38|0
1651169600000|2022-04-28 18:13:20|406.63|404.23|406.78|404.38|406.92|404.52|406.63|404.23|0
1651169610000|2022-04-28 18:13:30|406.63|404.23|407.07|404.67|407.07|404.67|406.63|404.23|0
1651169620000|2022-04-28 18:13:40|407.21|404.81|407.21|404.81|407.35|404.95|407.21|404.81|0
1651169630000|2022-04-28 18:13:50|407.35|404.95|407.5|405.1|407.5|405.1|407.35|404.95|0
1651169640000|2022-04-28 18:14:00|407.35|404.95|407|404.6|407.35|404.95|407|404.6|0
1651169650000|2022-04-28 18:14:10|407.21|404.81|407.64|405.24|407.64|405.24|407.21|404.81|0
1651169660000|2022-04-28 18:14:20|407.79|405.39|407.93|405.53|407.93|405.53|407.79|405.39|0
1651169670000|2022-04-28 18:14:30|408.07|405.67|407.35|404.95|408.07|405.67|407.35|404.95|0
1651169680000|2022-04-28 18:14:40|407.5|405.1|407.35|404.95|407.5|405.1|407.35|404.95|0
1651169690000|2022-04-28 18:14:50|407.5|405.1|407.93|405.53|407.93|405.53|407.5|405.1|0
1651169700000|2022-04-28 18:15:00|407.64|405.24|407.14|404.74|407.64|405.24|407.07|404.67|0
1651169710000|2022-04-28 18:15:10|407.35|404.95|407.5|405.1|407.5|405.1|407.35|404.95|0
1651169720000|2022-04-28 18:15:20|407.64|405.24|408.22|405.82|408.22|405.82|407.64|405.24|0
1651169730000|2022-04-28 18:15:30|408.36|405.96|408.94|406.54|408.94|406.54|408.36|405.96|0
1651169740000|2022-04-28 18:15:40|409.37|406.97|409.23|406.83|409.37|406.97|409.23|406.83|0
1651169750000|2022-04-28 18:15:50|409.37|406.97|409.37|406.97|409.52|407.12|409.37|406.97|0
1651169760000|2022-04-28 18:16:00|409.23|406.83|409.23|406.83|409.23|406.83|409.09|406.69|0
1651169770000|2022-04-28 18:16:10|409.37|406.97|409.09|406.69|409.52|407.12|409.09|406.69|0
1651169780000|2022-04-28 18:16:20|409.08|406.68|408.51|406.11|409.08|406.68|408.51|406.11|0
1651169790000|2022-04-28 18:16:30|408.36|405.96|408.8|406.4|408.94|406.54|408.36|405.96|0
1651169800000|2022-04-28 18:16:40|408.94|406.54|408.8|406.4|409.08|406.68|408.8|406.4|0
1651169810000|2022-04-28 18:16:50|408.65|406.25|408.94|406.54|408.94|406.54|408.65|406.25|0
1651169820000|2022-04-28 18:17:00|408.51|406.11|408.36|405.96|408.51|406.11|408.22|405.82|0
1651169830000|2022-04-28 18:17:10|408.51|406.11|408.15|405.75|408.65|406.25|408.15|405.75|0
1651169840000|2022-04-28 18:17:20|408.07|405.67|407.35|404.95|408.22|405.82|407.35|404.95|0
1651169850000|2022-04-28 18:17:30|407.5|405.1|407.35|404.95|407.78|405.38|407.35|404.95|0
1651169860000|2022-04-28 18:17:40|407.64|405.24|407.35|404.95|407.64|405.24|407.35|404.95|0
1651169870000|2022-04-28 18:17:50|407.06|404.66|407.06|404.66|407.06|404.66|406.78|404.38|0
1651169880000|2022-04-28 18:18:00|406.92|404.52|407.21|404.81|407.21|404.81|406.92|404.52|0
1651169890000|2022-04-28 18:18:10|406.99|404.59|407.06|404.66|407.06|404.66|406.92|404.52|0
1651169900000|2022-04-28 18:18:20|406.92|404.52|406.92|404.52|407.06|404.66|406.92|404.52|0
1651169910000|2022-04-28 18:18:30|407.35|404.95|407.35|404.95|407.5|405.1|407.35|404.95|0
1651169920000|2022-04-28 18:18:40|407.21|404.81|407.35|404.95|407.35|404.95|407.21|404.81|0
1651169930000|2022-04-28 18:18:50|407.21|404.81|406.78|404.38|407.21|404.81|406.78|404.38|0
1651169940000|2022-04-28 18:19:00|406.2|403.8|406.49|404.09|406.49|404.09|406.2|403.8|0
1651169950000|2022-04-28 18:19:10|406.34|403.94|406.2|403.8|406.42|404.02|406.2|403.8|0
1651169960000|2022-04-28 18:19:20|406.34|403.94|406.92|404.52|406.92|404.52|406.34|403.94|0
1651169970000|2022-04-28 18:19:30|407.06|404.66|406.92|404.52|407.06|404.66|406.92|404.52|0
1651169980000|2022-04-28 18:19:40|406.78|404.38|406.2|403.8|406.78|404.38|406.2|403.8|0
1651169990000|2022-04-28 18:19:50|406.49|404.09|406.06|403.66|406.49|404.09|406.06|403.66|0
1651170000000|2022-04-28 18:20:00|406.2|403.8|405.77|403.37|406.2|403.8|405.77|403.37|0
1651170010000|2022-04-28 18:20:10|405.62|403.22|405.77|403.37|405.77|403.37|405.62|403.22|0
1651170020000|2022-04-28 18:20:20|405.48|403.08|406.2|403.8|406.2|403.8|405.48|403.08|0
1651170030000|2022-04-28 18:20:30|406.06|403.66|406.63|404.23|406.63|404.23|406.06|403.66|0
1651170040000|2022-04-28 18:20:40|406.2|403.8|406.06|403.66|406.34|403.94|406.06|403.66|0
1651170050000|2022-04-28 18:20:50|406.2|403.8|406.34|403.94|406.34|403.94|406.2|403.8|0
1651170060000|2022-04-28 18:21:00|406.77|404.37|406.63|404.23|406.77|404.37|406.49|404.09|0
1651170070000|2022-04-28 18:21:10|406.92|404.52|407.78|405.38|407.78|405.38|406.92|404.52|0
1651170080000|2022-04-28 18:21:20|407.93|405.53|407.78|405.38|408.07|405.67|407.78|405.38|0
1651170090000|2022-04-28 18:21:30|407.64|405.24|407.35|404.95|407.64|405.24|407.35|404.95|0
1651170100000|2022-04-28 18:21:40|407.64|405.24|407.93|405.53|407.93|405.53|407.49|405.09|0
1651170110000|2022-04-28 18:21:50|407.64|405.24|407.64|405.24|407.78|405.38|407.64|405.24|0
1651170120000|2022-04-28 18:22:00|407.49|405.09|407.06|404.66|407.49|405.09|406.92|404.52|0
1651170130000|2022-04-28 18:22:10|406.92|404.52|406.77|404.37|406.92|404.52|406.63|404.23|0
1651170140000|2022-04-28 18:22:20|406.63|404.23|406.05|403.65|406.63|404.23|406.05|403.65|0
1651170150000|2022-04-28 18:22:30|406.2|403.8|406.42|404.02|406.42|404.02|406.05|403.65|0
1651170160000|2022-04-28 18:22:40|406.63|404.23|406.2|403.8|406.63|404.23|406.2|403.8|0
1651170170000|2022-04-28 18:22:50|405.91|403.51|405.62|403.22|405.91|403.51|405.62|403.22|0
1651170180000|2022-04-28 18:23:00|405.77|403.37|406.34|403.94|406.34|403.94|405.77|403.37|0
1651170190000|2022-04-28 18:23:10|405.91|403.51|405.77|403.37|405.91|403.51|405.77|403.37|0
1651170200000|2022-04-28 18:23:20|405.91|403.51|405.77|403.37|405.91|403.51|405.77|403.37|0
1651170210000|2022-04-28 18:23:30|405.62|403.22|405.62|403.22|405.62|403.22|405.62|403.22|0
1651170220000|2022-04-28 18:23:40|405.77|403.37|405.77|403.37|405.77|403.37|405.77|403.37|0
1651170230000|2022-04-28 18:23:50|405.91|403.51|405.77|403.37|406.05|403.65|405.77|403.37|0
1651170240000|2022-04-28 18:24:00|405.33|402.93|405.19|402.79|405.33|402.93|405.19|402.79|0
1651170250000|2022-04-28 18:24:10|405.33|402.93|405.19|402.79|405.33|402.93|405.05|402.65|0
1651170260000|2022-04-28 18:24:20|405.33|402.93|405.05|402.65|405.33|402.93|405.05|402.65|0
1651170270000|2022-04-28 18:24:30|405.62|403.22|405.05|402.65|405.62|403.22|405.05|402.65|0
1651170280000|2022-04-28 18:24:40|405.19|402.79|405.05|402.65|405.19|402.79|404.9|402.5|0
1651170290000|2022-04-28 18:24:50|404.98|402.58|404.47|402.07|404.98|402.58|404.47|402.07|0
1651170300000|2022-04-28 18:25:00|404.33|401.93|404.47|402.07|404.62|402.22|404.33|401.93|0
1651170310000|2022-04-28 18:25:10|404.76|402.36|405.05|402.65|405.19|402.79|404.76|402.36|0
1651170320000|2022-04-28 18:25:20|405.19|402.79|404.9|402.5|405.19|402.79|404.9|402.5|0
1651170330000|2022-04-28 18:25:30|405.19|402.79|405.19|402.79|405.19|402.79|405.19|402.79|0
1651170340000|2022-04-28 18:25:40|405.33|402.93|405.62|403.22|405.62|403.22|405.33|402.93|0
1651170350000|2022-04-28 18:25:50|405.77|403.37|405.33|402.93|405.77|403.37|405.33|402.93|0
1651170360000|2022-04-28 18:26:00|405.41|403.01|405.33|402.93|405.48|403.08|405.33|402.93|0
1651170370000|2022-04-28 18:26:10|405.19|402.79|405.62|403.22|405.62|403.22|405.19|402.79|0
1651170380000|2022-04-28 18:26:20|405.91|403.51|405.62|403.22|405.91|403.51|405.48|403.08|0
1651170390000|2022-04-28 18:26:30|405.48|403.08|405.33|402.93|405.48|403.08|405.33|402.93|0
1651170400000|2022-04-28 18:26:40|405.62|403.22|405.05|402.65|405.62|403.22|405.05|402.65|0
1651170410000|2022-04-28 18:26:50|404.9|402.5|404.76|402.36|404.9|402.5|404.76|402.36|0
1651170420000|2022-04-28 18:27:00|404.62|402.22|404.47|402.07|404.62|402.22|404.33|401.93|0
1651170430000|2022-04-28 18:27:10|404.62|402.22|404.62|402.22|404.62|402.22|404.62|402.22|0
1651170440000|2022-04-28 18:27:20|404.76|402.36|404.83|402.43|404.9|402.5|404.76|402.36|0
1651170450000|2022-04-28 18:27:30|405.05|402.65|404.76|402.36|405.19|402.79|404.76|402.36|0
1651170460000|2022-04-28 18:27:40|404.62|402.22|405.91|403.51|406.48|404.08|404.62|402.22|0
1651170470000|2022-04-28 18:27:50|406.2|403.8|405.91|403.51|406.2|403.8|405.91|403.51|0
1651170480000|2022-04-28 18:28:00|405.76|403.36|406.48|404.08|406.63|404.23|405.76|403.36|0
1651170490000|2022-04-28 18:28:10|406.05|403.65|405.91|403.51|406.05|403.65|405.91|403.51|0
1651170500000|2022-04-28 18:28:20|405.76|403.36|405.76|403.36|405.91|403.51|405.76|403.36|0
1651170510000|2022-04-28 18:28:30|406.05|403.65|405.62|403.22|406.05|403.65|405.62|403.22|0
1651170520000|2022-04-28 18:28:40|405.48|403.08|405.62|403.22|405.62|403.22|405.48|403.08|0
1651170530000|2022-04-28 18:28:50|405.76|403.36|405.62|403.22|405.76|403.36|405.62|403.22|0
1651170540000|2022-04-28 18:29:00|405.19|402.79|404.9|402.5|405.19|402.79|404.9|402.5|0
1651170550000|2022-04-28 18:29:10|405.05|402.65|405.05|402.65|405.19|402.79|405.05|402.65|0
1651170560000|2022-04-28 18:29:20|405.19|402.79|405.19|402.79|405.19|402.79|405.05|402.65|0
1651170570000|2022-04-28 18:29:30|405.05|402.65|405.05|402.65|405.05|402.65|404.9|402.5|0
1651170580000|2022-04-28 18:29:40|404.98|402.58|405.19|402.79|405.19|402.79|404.9|402.5|0
1651170590000|2022-04-28 18:29:50|405.26|402.86|405.05|402.65|405.48|403.08|405.05|402.65|0
1651170600000|2022-04-28 18:30:00|404.9|402.5|404.9|402.5|405.33|402.93|404.9|402.5|0
1651170610000|2022-04-28 18:30:10|405.05|402.65|404.9|402.5|405.19|402.79|404.9|402.5|0
1651170620000|2022-04-28 18:30:20|405.04|402.64|404.61|402.21|405.04|402.64|404.61|402.21|0
1651170630000|2022-04-28 18:30:30|404.47|402.07|403.9|401.5|404.47|402.07|403.9|401.5|0
1651170640000|2022-04-28 18:30:40|404.04|401.64|404.18|401.78|404.18|401.78|403.9|401.5|0
1651170650000|2022-04-28 18:30:50|404.04|401.64|403.9|401.5|404.04|401.64|403.61|401.21|0
1651170660000|2022-04-28 18:31:00|403.75|401.35|404.04|401.64|404.04|401.64|403.75|401.35|0
1651170670000|2022-04-28 18:31:10|404.18|401.78|404.33|401.93|404.33|401.93|404.18|401.78|0
1651170680000|2022-04-28 18:31:20|404.47|402.07|404.76|402.36|404.76|402.36|404.47|402.07|0
1651170690000|2022-04-28 18:31:30|404.61|402.21|404.47|402.07|404.76|402.36|404.47|402.07|0
1651170700000|2022-04-28 18:31:40|404.76|402.36|404.9|402.5|404.9|402.5|404.76|402.36|0
1651170710000|2022-04-28 18:31:50|405.04|402.64|404.9|402.5|405.04|402.64|404.9|402.5|0
1651170720000|2022-04-28 18:32:00|405.33|402.93|405.33|402.93|405.33|402.93|405.19|402.79|0
1651170730000|2022-04-28 18:32:10|405.62|403.22|405.91|403.51|405.91|403.51|405.48|403.08|0
1651170740000|2022-04-28 18:32:20|405.76|403.36|406.48|404.08|406.63|404.23|405.76|403.36|0
1651170750000|2022-04-28 18:32:30|406.91|404.51|406.91|404.51|406.91|404.51|406.91|404.51|0
1651170760000|2022-04-28 18:32:40|407.2|404.8|407.06|404.66|407.2|404.8|407.06|404.66|0
1651170770000|2022-04-28 18:32:50|406.91|404.51|406.48|404.08|406.91|404.51|406.48|404.08|0
1651170780000|2022-04-28 18:33:00|405.91|403.51|406.05|403.65|406.05|403.65|405.91|403.51|0
1651170790000|2022-04-28 18:33:10|405.91|403.51|405.76|403.36|406.19|403.79|405.76|403.36|0
1651170800000|2022-04-28 18:33:20|405.62|403.22|405.47|403.07|405.62|403.22|405.47|403.07|0
1651170810000|2022-04-28 18:33:30|405.33|402.93|405.47|403.07|405.47|403.07|405.33|402.93|0
1651170820000|2022-04-28 18:33:40|405.33|402.93|405.33|402.93|405.33|402.93|405.19|402.79|0
1651170830000|2022-04-28 18:33:50|405.26|402.86|404.76|402.36|405.26|402.86|404.61|402.21|0
1651170840000|2022-04-28 18:34:00|404.61|402.21|405.04|402.64|405.04|402.64|404.61|402.21|0
1651170850000|2022-04-28 18:34:10|404.76|402.36|404.76|402.36|404.9|402.5|404.76|402.36|0
1651170860000|2022-04-28 18:34:20|405.47|403.07|405.04|402.64|405.47|403.07|405.04|402.64|0
1651170870000|2022-04-28 18:34:30|405.19|402.79|405.33|402.93|405.33|402.93|405.04|402.64|0
1651170880000|2022-04-28 18:34:40|405.62|403.22|405.62|403.22|405.62|403.22|405.33|402.93|0
1651170890000|2022-04-28 18:34:50|405.47|403.07|405.33|402.93|405.47|403.07|405.33|402.93|0
1651170900000|2022-04-28 18:35:00|405.04|402.64|404.9|402.5|405.04|402.64|404.9|402.5|0
1651170910000|2022-04-28 18:35:10|404.76|402.36|405.47|403.07|405.47|403.07|404.76|402.36|0
1651170920000|2022-04-28 18:35:20|405.33|402.93|405.19|402.79|405.33|402.93|405.19|402.79|0
1651170930000|2022-04-28 18:35:30|405.04|402.64|405.04|402.64|405.19|402.79|405.04|402.64|0
1651170940000|2022-04-28 18:35:40|405.33|402.93|405.33|402.93|405.33|402.93|405.26|402.86|0
1651170950000|2022-04-28 18:35:50|405.4|403|405.47|403.07|405.62|403.22|405.33|402.93|0
1651170960000|2022-04-28 18:36:00|405.33|402.93|405.04|402.64|405.33|402.93|405.04|402.64|0
1651170970000|2022-04-28 18:36:10|404.9|402.5|405.19|402.79|405.19|402.79|404.9|402.5|0
1651170980000|2022-04-28 18:36:20|405.04|402.64|405.33|402.93|405.33|402.93|405.04|402.64|0
1651170990000|2022-04-28 18:36:30|405.26|402.86|404.9|402.5|405.33|402.93|404.9|402.5|0
1651171000000|2022-04-28 18:36:40|404.76|402.36|404.47|402.07|404.76|402.36|404.47|402.07|0
1651171010000|2022-04-28 18:36:50|404.32|401.92|404.47|402.07|404.47|402.07|404.32|401.92|0
1651171020000|2022-04-28 18:37:00|404.18|401.78|404.47|402.07|404.47|402.07|404.18|401.78|0
1651171030000|2022-04-28 18:37:10|404.32|401.92|404.18|401.78|404.32|401.92|404.18|401.78|0
1651171040000|2022-04-28 18:37:20|404.04|401.64|403.89|401.49|404.04|401.64|403.89|401.49|0
1651171050000|2022-04-28 18:37:30|404.04|401.64|403.89|401.49|404.04|401.64|403.89|401.49|0
1651171060000|2022-04-28 18:37:40|403.75|401.35|403.75|401.35|403.75|401.35|403.75|401.35|0
1651171070000|2022-04-28 18:37:50|403.61|401.21|403.61|401.21|403.61|401.21|403.61|401.21|0
1651171080000|2022-04-28 18:38:00|403.75|401.35|403.32|400.92|403.75|401.35|403.32|400.92|0
1651171090000|2022-04-28 18:38:10|403.46|401.06|403.32|400.92|403.46|401.06|403.32|400.92|0
1651171100000|2022-04-28 18:38:20|403.46|401.06|403.46|401.06|403.46|401.06|403.32|400.92|0
1651171110000|2022-04-28 18:38:30|403.32|400.92|403.18|400.78|403.32|400.92|403.18|400.78|0
1651171120000|2022-04-28 18:38:40|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1651171130000|2022-04-28 18:38:50|403.18|400.78|402.89|400.49|403.18|400.78|402.89|400.49|0
1651171140000|2022-04-28 18:39:00|402.75|400.35|403.03|400.63|403.03|400.63|402.75|400.35|0
1651171150000|2022-04-28 18:39:10|403.18|400.78|403.61|401.21|403.75|401.35|403.18|400.78|0
1651171160000|2022-04-28 18:39:20|404.04|401.64|403.75|401.35|404.04|401.64|403.75|401.35|0
1651171170000|2022-04-28 18:39:30|403.61|401.21|403.46|401.06|403.61|401.21|403.46|401.06|0
1651171180000|2022-04-28 18:39:40|403.61|401.21|403.89|401.49|403.89|401.49|403.61|401.21|0
1651171190000|2022-04-28 18:39:50|403.61|401.21|403.46|401.06|403.61|401.21|403.46|401.06|0
1651171200000|2022-04-28 18:40:00|403.32|400.92|403.03|400.63|403.32|400.92|403.03|400.63|0
1651171210000|2022-04-28 18:40:10|402.6|400.2|402.75|400.35|402.75|400.35|402.6|400.2|0
1651171220000|2022-04-28 18:40:20|402.89|400.49|402.89|400.49|403.03|400.63|402.89|400.49|0
1651171230000|2022-04-28 18:40:30|403.03|400.63|403.03|400.63|403.18|400.78|402.89|400.49|0
1651171240000|2022-04-28 18:40:40|402.89|400.49|402.89|400.49|402.89|400.49|402.6|400.2|0
1651171250000|2022-04-28 18:40:50|402.6|400.2|402.46|400.06|402.6|400.2|402.46|400.06|0
1651171260000|2022-04-28 18:41:00|402.32|399.92|402.46|400.06|402.6|400.2|402.32|399.92|0
1651171270000|2022-04-28 18:41:10|402.32|399.92|402.6|400.2|402.6|400.2|402.32|399.92|0
1651171280000|2022-04-28 18:41:20|402.46|400.06|402.75|400.35|402.75|400.35|402.46|400.06|0
1651171290000|2022-04-28 18:41:30|402.89|400.49|402.6|400.2|402.89|400.49|402.6|400.2|0
1651171300000|2022-04-28 18:41:40|402.46|400.06|402.46|400.06|402.46|400.06|402.18|399.78|0
1651171310000|2022-04-28 18:41:50|402.32|399.92|402.75|400.35|402.75|400.35|402.32|399.92|0
1651171320000|2022-04-28 18:42:00|402.6|400.2|402.6|400.2|402.75|400.35|402.6|400.2|0
1651171330000|2022-04-28 18:42:10|402.75|400.35|402.46|400.06|402.75|400.35|402.32|399.92|0
1651171340000|2022-04-28 18:42:20|402.6|400.2|402.17|399.77|402.6|400.2|402.17|399.77|0
1651171350000|2022-04-28 18:42:30|402.39|399.99|402.46|400.06|402.46|400.06|402.32|399.92|0
1651171360000|2022-04-28 18:42:40|402.32|399.92|402.46|400.06|402.46|400.06|402.32|399.92|0
1651171370000|2022-04-28 18:42:50|402.53|400.13|402.32|399.92|402.6|400.2|402.32|399.92|0
1651171380000|2022-04-28 18:43:00|402.25|399.85|402.17|399.77|402.25|399.85|402.03|399.63|0
1651171390000|2022-04-28 18:43:10|402.03|399.63|401.32|398.92|402.03|399.63|401.32|398.92|0
1651171400000|2022-04-28 18:43:20|401.46|399.06|401.6|399.2|401.6|399.2|401.46|399.06|0
1651171410000|2022-04-28 18:43:30|401.46|399.06|401.17|398.77|401.46|399.06|401.17|398.77|0
1651171420000|2022-04-28 18:43:40|401.32|398.92|401.03|398.63|401.32|398.92|401.03|398.63|0
1651171430000|2022-04-28 18:43:50|400.89|398.49|400.75|398.35|400.89|398.49|400.75|398.35|0
1651171440000|2022-04-28 18:44:00|400.89|398.49|400.46|398.06|400.89|398.49|400.46|398.06|0
1651171450000|2022-04-28 18:44:10|400.6|398.2|401.03|398.63|401.03|398.63|400.6|398.2|0
1651171460000|2022-04-28 18:44:20|400.75|398.35|400.6|398.2|400.75|398.35|400.6|398.2|0
1651171470000|2022-04-28 18:44:30|400.46|398.06|400.46|398.06|400.6|398.2|400.46|398.06|0
1651171480000|2022-04-28 18:44:40|400.32|397.92|400.46|398.06|400.6|398.2|400.32|397.92|0
1651171490000|2022-04-28 18:44:50|400.32|397.92|400.32|397.92|400.32|397.92|400.18|397.78|0
1651171500000|2022-04-28 18:45:00|400.18|397.78|400.03|397.63|400.32|397.92|400.03|397.63|0
1651171510000|2022-04-28 18:45:10|400.32|397.92|400.18|397.78|400.32|397.92|400.03|397.63|0
1651171520000|2022-04-28 18:45:20|402.96|400.56|402.82|400.42|403.11|400.71|402.82|400.42|0
1651171530000|2022-04-28 18:45:30|402.68|400.28|401.19|398.79|402.68|400.28|401.19|398.79|0
1651171540000|2022-04-28 18:45:40|401.33|398.93|400.37|397.97|401.33|398.93|400.37|397.97|0
1651171550000|2022-04-28 18:45:50|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1651171560000|2022-04-28 18:46:00|400.23|397.83|400.08|397.68|400.23|397.83|400.08|397.68|0
1651171570000|2022-04-28 18:46:10|399.94|397.54|399.8|397.4|399.94|397.54|399.8|397.4|0
1651171580000|2022-04-28 18:46:20|399.66|397.26|399.52|397.12|399.8|397.4|399.52|397.12|0
1651171590000|2022-04-28 18:46:30|399.66|397.26|399.8|397.4|399.8|397.4|399.66|397.26|0
1651171600000|2022-04-28 18:46:40|399.94|397.54|399.94|397.54|399.94|397.54|399.94|397.54|0
1651171610000|2022-04-28 18:46:50|400.08|397.68|400.37|397.97|400.37|397.97|400.08|397.68|0
1651171620000|2022-04-28 18:47:00|400.51|398.11|400.65|398.25|400.65|398.25|400.37|397.97|0
1651171630000|2022-04-28 18:47:10|400.8|398.4|400.08|397.68|400.8|398.4|400.08|397.68|0
1651171640000|2022-04-28 18:47:20|400.23|397.83|400.23|397.83|400.23|397.83|400.23|397.83|0
1651171650000|2022-04-28 18:47:30|400.37|397.97|400.51|398.11|400.51|398.11|400.37|397.97|0
1651171660000|2022-04-28 18:47:40|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1651171670000|2022-04-28 18:47:50|400.8|398.4|400.23|397.83|400.8|398.4|400.23|397.83|0
1651171680000|2022-04-28 18:48:00|400.02|397.62|399.94|397.54|400.08|397.68|399.94|397.54|0
1651171690000|2022-04-28 18:48:10|400.23|397.83|399.94|397.54|400.37|397.97|399.94|397.54|0
1651171700000|2022-04-28 18:48:20|399.66|397.26|399.8|397.4|399.8|397.4|399.66|397.26|0
1651171710000|2022-04-28 18:48:30|399.37|396.97|399.8|397.4|399.8|397.4|399.37|396.97|0
1651171720000|2022-04-28 18:48:40|399.59|397.19|399.87|397.47|399.87|397.47|399.59|397.19|0
1651171730000|2022-04-28 18:48:50|399.66|397.26|399.52|397.12|399.66|397.26|399.52|397.12|0
1651171740000|2022-04-28 18:49:00|399.37|396.97|399.23|396.83|399.37|396.97|399.23|396.83|0
1651171750000|2022-04-28 18:49:10|399.37|396.97|399.23|396.83|399.37|396.97|399.09|396.69|0
1651171760000|2022-04-28 18:49:20|399.37|396.97|399.23|396.83|399.37|396.97|399.23|396.83|0
1651171770000|2022-04-28 18:49:30|399.37|396.97|399.09|396.69|399.37|396.97|399.09|396.69|0
1651171780000|2022-04-28 18:49:40|398.8|396.4|398.8|396.4|398.95|396.55|398.8|396.4|0
1651171790000|2022-04-28 18:49:50|398.95|396.55|398.38|395.98|398.95|396.55|398.38|395.98|0
1651171800000|2022-04-28 18:50:00|398.24|395.84|398.52|396.12|398.52|396.12|398.24|395.84|0
1651171810000|2022-04-28 18:50:10|398.38|395.98|397.95|395.55|398.38|395.98|397.95|395.55|0
1651171820000|2022-04-28 18:50:20|397.67|395.27|397.39|394.99|397.81|395.41|397.39|394.99|0
1651171830000|2022-04-28 18:50:30|397.53|395.13|397.1|394.7|397.53|395.13|397.1|394.7|0
1651171840000|2022-04-28 18:50:40|396.96|394.56|396.82|394.42|397.1|394.7|396.82|394.42|0
1651171850000|2022-04-28 18:50:50|396.96|394.56|396.54|394.14|396.96|394.56|396.54|394.14|0
1651171860000|2022-04-28 18:51:00|396.4|394|396.4|394|396.4|394|396.26|393.86|0
1651171870000|2022-04-28 18:51:10|396.54|394.14|396.54|394.14|396.54|394.14|396.54|394.14|0
1651171880000|2022-04-28 18:51:20|396.68|394.28|396.4|394|396.68|394.28|396.4|394|0
1651171890000|2022-04-28 18:51:30|396.82|394.42|396.96|394.56|396.96|394.56|396.82|394.42|0
1651171900000|2022-04-28 18:51:40|396.82|394.42|396.75|394.35|396.96|394.56|396.75|394.35|0
1651171910000|2022-04-28 18:51:50|396.54|394.14|396.4|394|396.54|394.14|396.4|394|0
1651171920000|2022-04-28 18:52:00|396.26|393.86|396.4|394|396.4|394|396.26|393.86|0
1651171930000|2022-04-28 18:52:10|396.54|394.14|396.54|394.14|396.54|394.14|396.26|393.86|0
1651171940000|2022-04-28 18:52:20|396.4|394|396.54|394.14|396.54|394.14|396.4|394|0
1651171950000|2022-04-28 18:52:30|396.68|394.28|397.1|394.7|397.1|394.7|396.68|394.28|0
1651171960000|2022-04-28 18:52:40|396.96|394.56|396.96|394.56|396.96|394.56|396.82|394.42|0
1651171970000|2022-04-28 18:52:50|396.82|394.42|397.04|394.64|397.04|394.64|396.82|394.42|0
1651171980000|2022-04-28 18:53:00|396.96|394.56|397.1|394.7|397.1|394.7|396.96|394.56|0
1651171990000|2022-04-28 18:53:10|397.39|394.99|397.81|395.41|397.81|395.41|397.39|394.99|0
1651172000000|2022-04-28 18:53:20|397.95|395.55|398.09|395.69|398.09|395.69|397.95|395.55|0
1651172010000|2022-04-28 18:53:30|398.24|395.84|398.24|395.84|398.38|395.98|398.24|395.84|0
1651172020000|2022-04-28 18:53:40|398.38|395.98|397.95|395.55|398.38|395.98|397.95|395.55|0
1651172030000|2022-04-28 18:53:50|398.52|396.12|398.95|396.55|398.95|396.55|398.24|395.84|0
1651172040000|2022-04-28 18:54:00|398.8|396.4|399.09|396.69|399.09|396.69|398.66|396.26|0
1651172050000|2022-04-28 18:54:10|399.23|396.83|399.37|396.97|399.37|396.97|399.23|396.83|0
1651172060000|2022-04-28 18:54:20|399.51|397.11|400.22|397.82|400.22|397.82|399.51|397.11|0
1651172070000|2022-04-28 18:54:30|400.37|397.97|400.79|398.39|400.79|398.39|400.37|397.97|0
1651172080000|2022-04-28 18:54:40|400.65|398.25|400.51|398.11|400.65|398.25|400.51|398.11|0
1651172090000|2022-04-28 18:54:50|400.65|398.25|400.93|398.53|400.93|398.53|400.65|398.25|0
1651172100000|2022-04-28 18:55:00|401.22|398.82|401.36|398.96|401.65|399.25|401.22|398.82|0
1651172110000|2022-04-28 18:55:10|401.65|399.25|401.5|399.1|401.65|399.25|401.5|399.1|0
1651172120000|2022-04-28 18:55:20|401.08|398.68|400.65|398.25|401.08|398.68|400.65|398.25|0
1651172130000|2022-04-28 18:55:30|400.79|398.39|400.79|398.39|400.93|398.53|400.79|398.39|0
1651172140000|2022-04-28 18:55:40|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1651172150000|2022-04-28 18:55:50|400.93|398.53|400.51|398.11|400.93|398.53|400.51|398.11|0
1651172160000|2022-04-28 18:56:00|400.22|397.82|399.51|397.11|400.22|397.82|399.51|397.11|0
1651172170000|2022-04-28 18:56:10|399.23|396.83|399.37|396.97|399.37|396.97|399.23|396.83|0
1651172180000|2022-04-28 18:56:20|399.09|396.69|399.3|396.9|399.37|396.97|399.09|396.69|0
1651172190000|2022-04-28 18:56:30|399.37|396.97|399.37|396.97|399.37|396.97|399.23|396.83|0
1651172200000|2022-04-28 18:56:40|399.51|397.11|399.65|397.25|399.65|397.25|399.51|397.11|0
1651172210000|2022-04-28 18:56:50|399.94|397.54|399.65|397.25|399.94|397.54|399.65|397.25|0
1651172220000|2022-04-28 18:57:00|399.51|397.11|399.23|396.83|399.51|397.11|399.23|396.83|0
1651172230000|2022-04-28 18:57:10|399.37|396.97|399.23|396.83|399.37|396.97|399.23|396.83|0
1651172240000|2022-04-28 18:57:20|399.09|396.69|398.94|396.54|399.09|396.69|398.94|396.54|0
1651172250000|2022-04-28 18:57:30|399.09|396.69|399.23|396.83|399.23|396.83|399.09|396.69|0
1651172260000|2022-04-28 18:57:40|398.94|396.54|398.94|396.54|399.09|396.69|398.94|396.54|0
1651172270000|2022-04-28 18:57:50|399.09|396.69|398.94|396.54|399.09|396.69|398.8|396.4|0
1651172280000|2022-04-28 18:58:00|398.8|396.4|399.09|396.69|399.23|396.83|398.8|396.4|0
1651172290000|2022-04-28 18:58:10|399.23|396.83|399.37|396.97|399.37|396.97|399.09|396.69|0
1651172300000|2022-04-28 18:58:20|399.51|397.11|398.94|396.54|399.51|397.11|398.94|396.54|0
1651172310000|2022-04-28 18:58:30|398.8|396.4|398.94|396.54|399.08|396.68|398.8|396.4|0
1651172320000|2022-04-28 18:58:40|399.08|396.68|399.23|396.83|399.23|396.83|399.08|396.68|0
1651172330000|2022-04-28 18:58:50|399.08|396.68|399.51|397.11|399.51|397.11|399.08|396.68|0
1651172340000|2022-04-28 18:59:00|399.37|396.97|399.65|397.25|399.65|397.25|399.37|396.97|0
1651172350000|2022-04-28 18:59:10|399.51|397.11|399.08|396.68|399.51|397.11|399.08|396.68|0
1651172360000|2022-04-28 18:59:20|398.94|396.54|399.08|396.68|399.08|396.68|398.94|396.54|0
1651172370000|2022-04-28 18:59:30|398.94|396.54|399.08|396.68|399.08|396.68|398.94|396.54|0
1651172380000|2022-04-28 18:59:40|398.94|396.54|399.51|397.11|399.51|397.11|398.94|396.54|0
1651172390000|2022-04-28 18:59:50|399.37|396.97|398.94|396.54|399.37|396.97|398.87|396.47|0
1651172400000|2022-04-28 19:00:00|399.65|397.25|399.65|397.25|399.65|397.25|399.37|396.97|0
1651172410000|2022-04-28 19:00:10|399.79|397.39|399.65|397.25|399.79|397.39|399.65|397.25|0
1651172420000|2022-04-28 19:00:20|399.94|397.54|400.08|397.68|400.22|397.82|399.94|397.54|0
1651172430000|2022-04-28 19:00:30|399.65|397.25|399.79|397.39|399.79|397.39|399.65|397.25|0
1651172440000|2022-04-28 19:00:40|399.94|397.54|399.44|397.04|399.94|397.54|399.44|397.04|0
1651172450000|2022-04-28 19:00:50|399.51|397.11|399.79|397.39|399.79|397.39|399.51|397.11|0
1651172460000|2022-04-28 19:01:00|399.94|397.54|400.51|398.11|400.51|398.11|399.94|397.54|0
1651172470000|2022-04-28 19:01:10|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1651172480000|2022-04-28 19:01:20|400.51|398.11|400.79|398.39|400.79|398.39|400.51|398.11|0
1651172490000|2022-04-28 19:01:30|400.5|398.1|400.5|398.1|400.5|398.1|400.5|398.1|0
1651172500000|2022-04-28 19:01:40|400.22|397.82|400.5|398.1|400.5|398.1|400.22|397.82|0
1651172510000|2022-04-28 19:01:50|400.36|397.96|400.5|398.1|400.5|398.1|400.36|397.96|0
1651172520000|2022-04-28 19:02:00|400.36|397.96|401.22|398.82|401.22|398.82|400.36|397.96|0
1651172530000|2022-04-28 19:02:10|401.07|398.67|400.08|397.68|401.07|398.67|400.08|397.68|0
1651172540000|2022-04-28 19:02:20|400.22|397.82|399.94|397.54|400.36|397.96|399.94|397.54|0
1651172550000|2022-04-28 19:02:30|399.79|397.39|400.36|397.96|400.36|397.96|399.79|397.39|0
1651172560000|2022-04-28 19:02:40|399.94|397.54|399.94|397.54|399.94|397.54|399.79|397.39|0
1651172570000|2022-04-28 19:02:50|400.22|397.82|399.94|397.54|400.22|397.82|399.94|397.54|0
1651172580000|2022-04-28 19:03:00|399.79|397.39|399.94|397.54|399.94|397.54|399.79|397.39|0
1651172590000|2022-04-28 19:03:10|400.36|397.96|400.5|398.1|400.5|398.1|400.36|397.96|0
1651172600000|2022-04-28 19:03:20|400.65|398.25|400.65|398.25|400.79|398.39|400.65|398.25|0
1651172610000|2022-04-28 19:03:30|400.36|397.96|399.79|397.39|400.36|397.96|399.79|397.39|0
1651172620000|2022-04-28 19:03:40|399.72|397.32|398.8|396.4|399.72|397.32|398.8|396.4|0
1651172630000|2022-04-28 19:03:50|398.52|396.12|398.23|395.83|398.8|396.4|398.23|395.83|0
1651172640000|2022-04-28 19:04:00|397.66|395.26|397.38|394.98|397.66|395.26|397.38|394.98|0
1651172650000|2022-04-28 19:04:10|397.31|394.91|397.31|394.91|397.38|394.98|397.1|394.7|0
1651172660000|2022-04-28 19:04:20|397.52|395.12|397.66|395.26|397.66|395.26|397.38|394.98|0
1651172670000|2022-04-28 19:04:30|397.38|394.98|398.66|396.26|398.66|396.26|397.38|394.98|0
1651172680000|2022-04-28 19:04:40|398.8|396.4|398.94|396.54|398.94|396.54|398.8|396.4|0
1651172690000|2022-04-28 19:04:50|399.08|396.68|398.87|396.47|399.22|396.82|398.87|396.47|0
1651172700000|2022-04-28 19:05:00|398.94|396.54|398.37|395.97|398.94|396.54|398.37|395.97|0
1651172710000|2022-04-28 19:05:10|398.02|395.62|398.23|395.83|398.23|395.83|398.02|395.62|0
1651172720000|2022-04-28 19:05:20|398.09|395.69|397.81|395.41|398.09|395.69|397.81|395.41|0
1651172730000|2022-04-28 19:05:30|397.66|395.26|397.52|395.12|397.95|395.55|397.52|395.12|0
1651172740000|2022-04-28 19:05:40|397.81|395.41|398.23|395.83|398.23|395.83|397.66|395.26|0
1651172750000|2022-04-28 19:05:50|398.09|395.69|398.09|395.69|398.23|395.83|398.09|395.69|0
1651172760000|2022-04-28 19:06:00|397.81|395.41|397.52|395.12|397.81|395.41|397.52|395.12|0
1651172770000|2022-04-28 19:06:10|397.38|394.98|397.52|395.12|397.52|395.12|397.38|394.98|0
1651172780000|2022-04-28 19:06:20|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1651172790000|2022-04-28 19:06:30|396.96|394.56|396.81|394.41|397.1|394.7|396.81|394.41|0
1651172800000|2022-04-28 19:06:40|396.96|394.56|396.81|394.41|396.96|394.56|396.81|394.41|0
1651172810000|2022-04-28 19:06:50|396.96|394.56|396.81|394.41|396.96|394.56|396.81|394.41|0
1651172820000|2022-04-28 19:07:00|396.67|394.27|396.96|394.56|396.96|394.56|396.67|394.27|0
1651172830000|2022-04-28 19:07:10|397.1|394.7|397.24|394.84|397.38|394.98|397.1|394.7|0
1651172840000|2022-04-28 19:07:20|397.9|395.02|397.48|394.6|397.9|395.02|397.48|394.6|0
1651172850000|2022-04-28 19:07:30|397.34|394.46|397.2|394.32|397.34|394.46|397.2|394.32|0
1651172860000|2022-04-28 19:07:40|397.34|394.46|397.48|394.6|397.48|394.6|397.34|394.46|0
1651172870000|2022-04-28 19:07:50|397.34|394.46|397.2|394.32|397.62|394.74|397.2|394.32|0
1651172880000|2022-04-28 19:08:00|397.05|394.17|397.05|394.17|397.34|394.46|397.05|394.17|0
1651172890000|2022-04-28 19:08:10|397.2|394.32|396.91|394.03|397.2|394.32|396.91|394.03|0
1651172900000|2022-04-28 19:08:20|397.05|394.17|397.34|394.46|397.34|394.46|397.05|394.17|0
1651172910000|2022-04-28 19:08:30|397.2|394.32|397.13|394.25|397.2|394.32|397.13|394.25|0
1651172920000|2022-04-28 19:08:40|396.91|394.03|397.05|394.17|397.05|394.17|396.91|394.03|0
1651172930000|2022-04-28 19:08:50|396.91|394.03|396.77|393.89|396.91|394.03|396.77|393.89|0
1651172940000|2022-04-28 19:09:00|396.63|393.75|397.19|394.31|397.19|394.31|396.63|393.75|0
1651172950000|2022-04-28 19:09:10|397.05|394.17|397.19|394.31|397.19|394.31|397.05|394.17|0
1651172960000|2022-04-28 19:09:20|397.05|394.17|396.84|393.96|397.05|394.17|396.77|393.89|0
1651172970000|2022-04-28 19:09:30|396.91|394.03|396.77|393.89|396.91|394.03|396.77|393.89|0
1651172980000|2022-04-28 19:09:40|397.05|394.17|397.05|394.17|397.19|394.31|397.05|394.17|0
1651172990000|2022-04-28 19:09:50|396.91|394.03|397.41|394.53|397.41|394.53|396.91|394.03|0
1651173000000|2022-04-28 19:10:00|397.48|394.6|397.9|395.02|397.9|395.02|397.48|394.6|0
1651173010000|2022-04-28 19:10:10|398.19|395.31|398.61|395.73|398.75|395.87|398.19|395.31|0
1651173020000|2022-04-28 19:10:20|398.19|395.31|399.18|396.3|399.18|396.3|398.19|395.31|0
1651173030000|2022-04-28 19:10:30|399.89|397.01|399.18|396.3|400.03|397.15|399.18|396.3|0
1651173040000|2022-04-28 19:10:40|399.04|396.16|399.18|396.3|399.18|396.3|398.89|396.01|0
1651173050000|2022-04-28 19:10:50|399.32|396.44|399.46|396.58|399.46|396.58|399.18|396.3|0
1651173060000|2022-04-28 19:11:00|399.18|396.3|398.89|396.01|399.18|396.3|398.75|395.87|0
1651173070000|2022-04-28 19:11:10|398.75|395.87|399.18|396.3|399.46|396.58|398.75|395.87|0
1651173080000|2022-04-28 19:11:20|398.61|395.73|398.68|395.8|398.68|395.8|398.47|395.59|0
1651173090000|2022-04-28 19:11:30|398.89|396.01|398.89|396.01|398.89|396.01|398.61|395.73|0
1651173100000|2022-04-28 19:11:40|398.68|395.8|398.68|395.8|398.75|395.87|398.68|395.8|0
1651173110000|2022-04-28 19:11:50|398.61|395.73|398.89|396.01|398.89|396.01|398.61|395.73|0
1651173120000|2022-04-28 19:12:00|398.75|395.87|398.89|396.01|399.32|396.44|398.75|395.87|0
1651173130000|2022-04-28 19:12:10|398.75|395.87|399.18|396.3|399.32|396.44|398.75|395.87|0
1651173140000|2022-04-28 19:12:20|399.32|396.44|399.89|397.01|399.89|397.01|399.32|396.44|0
1651173150000|2022-04-28 19:12:30|399.6|396.72|400.31|397.43|400.31|397.43|399.6|396.72|0
1651173160000|2022-04-28 19:12:40|400.46|397.58|400.46|397.58|400.46|397.58|400.17|397.29|0
1651173170000|2022-04-28 19:12:50|400.31|397.43|400.03|397.15|400.31|397.43|399.74|396.86|0
1651173180000|2022-04-28 19:13:00|399.89|397.01|399.89|397.01|399.89|397.01|399.82|396.94|0
1651173190000|2022-04-28 19:13:10|399.74|396.86|399.89|397.01|400.17|397.29|399.74|396.86|0
1651173200000|2022-04-28 19:13:20|400.17|397.29|399.82|396.94|400.17|397.29|399.82|396.94|0
1651173210000|2022-04-28 19:13:30|399.89|397.01|399.46|396.58|399.89|397.01|399.46|396.58|0
1651173220000|2022-04-28 19:13:40|399.32|396.44|399.32|396.44|399.39|396.51|399.32|396.44|0
1651173230000|2022-04-28 19:13:50|399.74|396.86|399.46|396.58|399.74|396.86|399.46|396.58|0
1651173240000|2022-04-28 19:14:00|399.32|396.44|399.32|396.44|399.32|396.44|399.03|396.15|0
1651173250000|2022-04-28 19:14:10|399.03|396.15|399.03|396.15|399.18|396.3|399.03|396.15|0
1651173260000|2022-04-28 19:14:20|399.18|396.3|399.74|396.86|399.74|396.86|399.18|396.3|0
1651173270000|2022-04-28 19:14:30|399.46|396.58|399.11|396.23|399.46|396.58|399.11|396.23|0
1651173280000|2022-04-28 19:14:40|399.18|396.3|399.6|396.72|399.6|396.72|399.18|396.3|0
1651173290000|2022-04-28 19:14:50|399.46|396.58|399.53|396.65|399.53|396.65|399.46|396.58|0
1651173300000|2022-04-28 19:15:00|399.74|396.86|399.74|396.86|399.89|397.01|399.74|396.86|0
1651173310000|2022-04-28 19:15:10|399.89|397.01|400.03|397.15|400.03|397.15|399.74|396.86|0
1651173320000|2022-04-28 19:15:20|399.74|396.86|400.03|397.15|400.03|397.15|399.46|396.58|0
1651173330000|2022-04-28 19:15:30|400.17|397.29|400.45|397.57|400.45|397.57|400.17|397.29|0
1651173340000|2022-04-28 19:15:40|400.31|397.43|400.17|397.29|400.6|397.72|400.17|397.29|0
1651173350000|2022-04-28 19:15:50|400.03|397.15|400.31|397.43|400.6|397.72|400.03|397.15|0
1651173360000|2022-04-28 19:16:00|400.45|397.57|399.89|397.01|400.45|397.57|399.74|396.86|0
1651173370000|2022-04-28 19:16:10|399.68|396.8|399.6|396.72|399.74|396.86|399.6|396.72|0
1651173380000|2022-04-28 19:16:20|399.03|396.15|398.75|395.87|399.03|396.15|398.75|395.87|0
1651173390000|2022-04-28 19:16:30|398.61|395.73|398.89|396.01|398.89|396.01|398.61|395.73|0
1651173400000|2022-04-28 19:16:40|398.75|395.87|398.54|395.66|398.75|395.87|398.54|395.66|0
1651173410000|2022-04-28 19:16:50|398.18|395.3|397.83|394.95|398.18|395.3|397.76|394.88|0
1651173420000|2022-04-28 19:17:00|397.76|394.88|398.04|395.16|398.04|395.16|397.47|394.59|0
1651173430000|2022-04-28 19:17:10|398.18|395.3|398.75|395.87|398.89|396.01|398.18|395.3|0
1651173440000|2022-04-28 19:17:20|399.18|396.3|398.75|395.87|399.18|396.3|398.75|395.87|0
1651173450000|2022-04-28 19:17:30|399.03|396.15|399.03|396.15|399.03|396.15|398.75|395.87|0
1651173460000|2022-04-28 19:17:40|398.89|396.01|398.75|395.87|399.03|396.15|398.75|395.87|0
1651173470000|2022-04-28 19:17:50|398.47|395.59|398.32|395.44|398.47|395.59|398.32|395.44|0
1651173480000|2022-04-28 19:18:00|398.47|395.59|398.32|395.44|398.47|395.59|398.18|395.3|0
1651173490000|2022-04-28 19:18:10|398.86|395.98|399.14|396.26|399.14|396.26|398.86|395.98|0
1651173500000|2022-04-28 19:18:20|399|396.12|399.28|396.4|399.28|396.4|399|396.12|0
1651173510000|2022-04-28 19:18:30|399|396.12|398.86|395.98|399.28|396.4|398.86|395.98|0
1651173520000|2022-04-28 19:18:40|398.72|395.84|398.72|395.84|398.86|395.98|398.72|395.84|0
1651173530000|2022-04-28 19:18:50|398.57|395.69|398.72|395.84|398.72|395.84|398.57|395.69|0
1651173540000|2022-04-28 19:19:00|398.86|395.98|398.29|395.41|398.86|395.98|398.29|395.41|0
1651173550000|2022-04-28 19:19:10|398.43|395.55|398.43|395.55|398.57|395.69|398.43|395.55|0
1651173560000|2022-04-28 19:19:20|398.51|395.63|398.29|395.41|398.51|395.63|398.29|395.41|0
1651173570000|2022-04-28 19:19:30|398.43|395.55|397.87|394.99|398.43|395.55|397.87|394.99|0
1651173580000|2022-04-28 19:19:40|397.73|394.85|397.58|394.7|397.8|394.92|397.58|394.7|0
1651173590000|2022-04-28 19:19:50|397.87|394.99|397.58|394.7|397.87|394.99|397.58|394.7|0
1651173600000|2022-04-28 19:20:00|397.44|394.56|397.3|394.42|397.44|394.56|397.3|394.42|0
1651173610000|2022-04-28 19:20:10|397.44|394.56|397.58|394.7|397.58|394.7|397.3|394.42|0
1651173620000|2022-04-28 19:20:20|398.01|395.13|398.15|395.27|398.15|395.27|398.01|395.13|0
1651173630000|2022-04-28 19:20:30|398.29|395.41|397.87|394.99|398.29|395.41|397.87|394.99|0
1651173640000|2022-04-28 19:20:40|398.01|395.13|398.15|395.27|398.15|395.27|397.87|394.99|0
1651173650000|2022-04-28 19:20:50|398.29|395.41|397.87|394.99|398.29|395.41|397.87|394.99|0
1651173660000|2022-04-28 19:21:00|398.15|395.27|397.8|394.92|398.15|395.27|397.73|394.85|0
1651173670000|2022-04-28 19:21:10|397.87|394.99|397.58|394.7|398.01|395.13|397.44|394.56|0
1651173680000|2022-04-28 19:21:20|397.44|394.56|397.3|394.42|397.44|394.56|397.3|394.42|0
1651173690000|2022-04-28 19:21:30|396.88|394|396.88|394|396.88|394|396.74|393.86|0
1651173700000|2022-04-28 19:21:40|397.02|394.14|397.44|394.56|397.44|394.56|397.02|394.14|0
1651173710000|2022-04-28 19:21:50|397.72|394.84|397.72|394.84|397.72|394.84|397.72|394.84|0
1651173720000|2022-04-28 19:22:00|397.58|394.7|397.3|394.42|397.58|394.7|397.3|394.42|0
1651173730000|2022-04-28 19:22:10|398.12|395.24|397.7|394.82|398.12|395.24|397.7|394.82|0
1651173740000|2022-04-28 19:22:20|397.84|394.96|397.55|394.67|397.98|395.1|397.55|394.67|0
1651173750000|2022-04-28 19:22:30|397.41|394.53|397.27|394.39|397.55|394.67|397.27|394.39|0
1651173760000|2022-04-28 19:22:40|397.41|394.53|397.27|394.39|397.55|394.67|397.27|394.39|0
1651173770000|2022-04-28 19:22:50|396.71|393.83|396.57|393.69|396.71|393.83|396.43|393.55|0
1651173780000|2022-04-28 19:23:00|396.29|393.41|395.86|392.98|396.29|393.41|395.86|392.98|0
1651173790000|2022-04-28 19:23:10|396|393.12|396|393.12|396.15|393.27|396|393.12|0
1651173800000|2022-04-28 19:23:20|395.72|392.84|395.58|392.7|395.86|392.98|395.58|392.7|0
1651173810000|2022-04-28 19:23:30|395.72|392.84|396.15|393.27|396.15|393.27|395.72|392.84|0
1651173820000|2022-04-28 19:23:40|396|393.12|396|393.12|396|393.12|395.86|392.98|0
1651173830000|2022-04-28 19:23:50|395.86|392.98|395.72|392.84|395.86|392.98|395.72|392.84|0
1651173840000|2022-04-28 19:24:00|395.58|392.7|395.86|392.98|395.86|392.98|395.58|392.7|0
1651173850000|2022-04-28 19:24:10|396|393.12|395.72|392.84|396|393.12|395.72|392.84|0
1651173860000|2022-04-28 19:24:20|395.86|392.98|395.86|392.98|395.86|392.98|395.72|392.84|0
1651173870000|2022-04-28 19:24:30|395.58|392.7|395.72|392.84|395.72|392.84|395.58|392.7|0
1651173880000|2022-04-28 19:24:40|395.3|392.42|395.72|392.84|395.72|392.84|395.3|392.42|0
1651173890000|2022-04-28 19:24:50|395.58|392.7|395.58|392.7|395.58|392.7|395.58|392.7|0
1651173900000|2022-04-28 19:25:00|396|393.12|396|393.12|396.14|393.26|396|393.12|0
1651173910000|2022-04-28 19:25:10|395.86|392.98|395.72|392.84|396.14|393.26|395.72|392.84|0
1651173920000|2022-04-28 19:25:20|395.86|392.98|396.14|393.26|396.14|393.26|395.86|392.98|0
1651173930000|2022-04-28 19:25:30|396|393.12|396|393.12|396|393.12|395.86|392.98|0
1651173940000|2022-04-28 19:25:40|395.86|392.98|396|393.12|396|393.12|395.86|392.98|0
1651173950000|2022-04-28 19:25:50|396.28|393.4|396.43|393.55|396.43|393.55|396|393.12|0
1651173960000|2022-04-28 19:26:00|396.28|393.4|396|393.12|396.43|393.55|396|393.12|0
1651173970000|2022-04-28 19:26:10|396.28|393.4|396.14|393.26|396.28|393.4|396|393.12|0
1651173980000|2022-04-28 19:26:20|396.28|393.4|397.13|394.25|397.13|394.25|396.28|393.4|0
1651173990000|2022-04-28 19:26:30|397.55|394.67|397.69|394.81|397.69|394.81|397.55|394.67|0
1651174000000|2022-04-28 19:26:40|397.83|394.95|398.4|395.52|398.54|395.66|397.83|394.95|0
1651174010000|2022-04-28 19:26:50|398.82|395.94|398.4|395.52|398.82|395.94|398.26|395.38|0
1651174020000|2022-04-28 19:27:00|398.68|395.8|398.33|395.45|398.82|395.94|398.33|395.45|0
1651174030000|2022-04-28 19:27:10|397.83|394.95|398.4|395.52|398.4|395.52|397.83|394.95|0
1651174040000|2022-04-28 19:27:20|398.54|395.66|398.12|395.24|398.54|395.66|398.12|395.24|0
1651174050000|2022-04-28 19:27:30|397.98|395.1|397.83|394.95|397.98|395.1|397.69|394.81|0
1651174060000|2022-04-28 19:27:40|397.98|395.1|397.98|395.1|397.98|395.1|397.98|395.1|0
1651174070000|2022-04-28 19:27:50|397.83|394.95|397.69|394.81|397.83|394.95|397.55|394.67|0
1651174080000|2022-04-28 19:28:00|397.55|394.67|397.41|394.53|397.83|394.95|397.41|394.53|0
1651174090000|2022-04-28 19:28:10|396.99|394.11|397.27|394.39|397.27|394.39|396.99|394.11|0
1651174100000|2022-04-28 19:28:20|397.13|394.25|397.27|394.39|397.27|394.39|397.13|394.25|0
1651174110000|2022-04-28 19:28:30|397.41|394.53|397.55|394.67|397.69|394.81|397.41|394.53|0
1651174120000|2022-04-28 19:28:40|398.12|395.24|397.83|394.95|398.12|395.24|397.83|394.95|0
1651174130000|2022-04-28 19:28:50|397.55|394.67|397.41|394.53|397.55|394.67|397.41|394.53|0
1651174140000|2022-04-28 19:29:00|397.69|394.81|397.97|395.09|397.97|395.09|397.41|394.53|0
1651174150000|2022-04-28 19:29:10|398.12|395.24|398.54|395.66|398.54|395.66|398.12|395.24|0
1651174160000|2022-04-28 19:29:20|398.68|395.8|398.54|395.66|398.68|395.8|398.54|395.66|0
1651174170000|2022-04-28 19:29:30|398.68|395.8|398.82|395.94|398.82|395.94|398.68|395.8|0
1651174180000|2022-04-28 19:29:40|398.96|396.08|399.81|396.93|399.81|396.93|398.96|396.08|0
1651174190000|2022-04-28 19:29:50|399.95|397.07|400.24|397.36|400.24|397.36|399.81|396.93|0
1651174200000|2022-04-28 19:30:00|400.38|397.5|400.24|397.36|400.38|397.5|399.81|396.93|0
1651174210000|2022-04-28 19:30:10|400.1|397.22|399.81|396.93|400.1|397.22|399.67|396.79|0
1651174220000|2022-04-28 19:30:20|400.24|397.36|400.1|397.22|400.38|397.5|400.1|397.22|0
1651174230000|2022-04-28 19:30:30|400.24|397.36|400.74|397.86|400.74|397.86|400.24|397.36|0
1651174240000|2022-04-28 19:30:40|400.52|397.64|401.37|398.49|401.37|398.49|400.52|397.64|0
1651174250000|2022-04-28 19:30:50|401.23|398.35|401.37|398.49|401.37|398.49|401.23|398.35|0
1651174260000|2022-04-28 19:31:00|402.22|399.34|402.08|399.2|402.22|399.34|402.08|399.2|0
1651174270000|2022-04-28 19:31:10|401.8|398.92|401.09|398.21|401.8|398.92|401.09|398.21|0
1651174280000|2022-04-28 19:31:20|400.95|398.07|401.23|398.35|401.23|398.35|400.8|397.92|0
1651174290000|2022-04-28 19:31:30|401.37|398.49|401.09|398.21|401.37|398.49|401.09|398.21|0
1651174300000|2022-04-28 19:31:40|401.51|398.63|401.66|398.78|401.66|398.78|401.51|398.63|0
1651174310000|2022-04-28 19:31:50|401.51|398.63|401.8|398.92|401.8|398.92|401.51|398.63|0
1651174320000|2022-04-28 19:32:00|401.51|398.63|401.09|398.21|401.51|398.63|400.8|397.92|0
1651174330000|2022-04-28 19:32:10|400.8|397.92|400.8|397.92|400.8|397.92|400.66|397.78|0
1651174340000|2022-04-28 19:32:20|400.66|397.78|401.37|398.49|401.37|398.49|400.66|397.78|0
1651174350000|2022-04-28 19:32:30|401.51|398.63|401.94|399.06|401.94|399.06|401.51|398.63|0
1651174360000|2022-04-28 19:32:40|401.66|398.78|401.8|398.92|401.8|398.92|401.66|398.78|0
1651174370000|2022-04-28 19:32:50|401.94|399.06|402.22|399.34|402.22|399.34|401.94|399.06|0
1651174380000|2022-04-28 19:33:00|402.37|399.49|401.94|399.06|402.37|399.49|401.94|399.06|0
1651174390000|2022-04-28 19:33:10|401.65|398.77|402.08|399.2|402.08|399.2|401.65|398.77|0
1651174400000|2022-04-28 19:33:20|402.01|399.13|402.65|399.77|402.65|399.77|402.01|399.13|0
1651174410000|2022-04-28 19:33:30|402.51|399.63|402.93|400.05|402.93|400.05|402.44|399.56|0
1651174420000|2022-04-28 19:33:40|402.79|399.91|403.22|400.34|403.22|400.34|402.79|399.91|0
1651174430000|2022-04-28 19:33:50|403.08|400.2|403.36|400.48|403.36|400.48|403.08|400.2|0
1651174440000|2022-04-28 19:34:00|403.65|400.77|404.22|401.34|404.22|401.34|403.65|400.77|0
1651174450000|2022-04-28 19:34:10|404.07|401.19|404.22|401.34|404.22|401.34|404.07|401.19|0
1651174460000|2022-04-28 19:34:20|404.07|401.19|405.07|402.19|405.14|402.26|404.01|401.13|0
1651174470000|2022-04-28 19:34:30|405.14|402.26|405.56|402.68|405.56|402.68|405.14|402.26|0
1651174490000|2022-04-28 19:34:50|405.42|402.54|405.14|402.26|405.42|402.54|405.14|402.26|0
1651174500000|2022-04-28 19:35:00|404.99|402.11|404.99|402.11|405.14|402.26|404.99|402.11|0
1651174510000|2022-04-28 19:35:10|405.14|402.26|405.56|402.68|405.56|402.68|405.14|402.26|0
1651174520000|2022-04-28 19:35:20|405.28|402.4|405.42|402.54|405.42|402.54|405.14|402.26|0
1651174530000|2022-04-28 19:35:30|405.28|402.4|405.28|402.4|405.56|402.68|405.28|402.4|0
1651174540000|2022-04-28 19:35:40|405.14|402.26|405.14|402.26|405.14|402.26|405.14|402.26|0
1651174550000|2022-04-28 19:35:50|405.42|402.54|405.42|402.54|405.56|402.68|405.42|402.54|0
1651174560000|2022-04-28 19:36:00|405.56|402.68|405.56|402.68|405.56|402.68|405.56|402.68|0
1651174570000|2022-04-28 19:36:10|404.99|402.11|405.71|402.83|405.99|403.11|404.99|402.11|0
1651174580000|2022-04-28 19:36:20|405.99|403.11|406.28|403.4|406.28|403.4|405.99|403.11|0
1651174590000|2022-04-28 19:36:30|406.13|403.25|405.85|402.97|406.13|403.25|405.85|402.97|0
1651174600000|2022-04-28 19:36:40|405.49|402.61|405.71|402.83|405.71|402.83|405.28|402.4|0
1651174610000|2022-04-28 19:36:50|405.99|403.11|406.28|403.4|406.28|403.4|405.99|403.11|0
1651174620000|2022-04-28 19:37:00|407.13|404.25|407.13|404.25|407.13|404.25|407.13|404.25|0
1651174630000|2022-04-28 19:37:10|406.85|403.97|407.13|404.25|407.28|404.4|406.85|403.97|0
1651174640000|2022-04-28 19:37:20|407.42|404.54|407.28|404.4|407.42|404.54|407.28|404.4|0
1651174650000|2022-04-28 19:37:30|406.99|404.11|406.56|403.68|406.99|404.11|406.56|403.68|0
1651174660000|2022-04-28 19:37:40|406.28|403.4|405.99|403.11|406.28|403.4|405.99|403.11|0
1651174670000|2022-04-28 19:37:50|405.85|402.97|404.99|402.11|405.85|402.97|404.99|402.11|0
1651174680000|2022-04-28 19:38:00|404.28|401.4|403.57|400.69|404.28|401.4|403.57|400.69|0
1651174690000|2022-04-28 19:38:10|403.86|400.98|404.28|401.4|404.28|401.4|403.86|400.98|0
1651174700000|2022-04-28 19:38:20|404|401.12|404.85|401.97|404.85|401.97|404|401.12|0
1651174710000|2022-04-28 19:38:30|405.28|402.4|405.35|402.47|405.42|402.54|405.13|402.25|0
1651174720000|2022-04-28 19:38:40|405.7|402.82|404.99|402.11|405.7|402.82|404.99|402.11|0
1651174730000|2022-04-28 19:38:50|405.28|402.4|405.85|402.97|405.85|402.97|404.85|401.97|0
1651174740000|2022-04-28 19:39:00|406.42|403.54|407.85|404.97|407.85|404.97|406.42|403.54|0
1651174750000|2022-04-28 19:39:10|408.28|405.4|406.99|404.11|408.28|405.4|406.99|404.11|0
1651174760000|2022-04-28 19:39:20|406.42|403.54|407.56|404.68|407.56|404.68|406.42|403.54|0
1651174770000|2022-04-28 19:39:30|407.42|404.54|407.63|404.75|407.7|404.82|407.42|404.54|0
1651174780000|2022-04-28 19:39:40|407.13|404.25|406.99|404.11|407.13|404.25|406.85|403.97|0
1651174790000|2022-04-28 19:39:50|406.56|403.68|406.13|403.25|406.56|403.68|405.99|403.11|0
1651174800000|2022-04-28 19:40:00|406.27|403.39|406.42|403.54|406.42|403.54|406.13|403.25|0
1651174810000|2022-04-28 19:40:10|405.85|402.97|406.27|403.39|406.27|403.39|405.7|402.82|0
1651174820000|2022-04-28 19:40:20|406.21|403.33|405.28|402.4|406.27|403.39|405.28|402.4|0
1651174830000|2022-04-28 19:40:30|405.13|402.25|405.07|402.19|405.28|402.4|404.99|402.11|0
1651174840000|2022-04-28 19:40:40|405.13|402.25|404.85|401.97|405.13|402.25|404.56|401.68|0
1651174850000|2022-04-28 19:40:50|404.56|401.68|403.85|400.97|404.56|401.68|403.85|400.97|0
1651174860000|2022-04-28 19:41:00|404.14|401.26|403.71|400.83|404.14|401.26|403.57|400.69|0
1651174870000|2022-04-28 19:41:10|403.43|400.55|403.29|400.41|403.43|400.55|403.14|400.26|0
1651174880000|2022-04-28 19:41:20|403.14|400.26|402.72|399.84|403.14|400.26|402.72|399.84|0
1651174890000|2022-04-28 19:41:30|402.93|400.05|403.43|400.55|403.43|400.55|402.86|399.98|0
1651174900000|2022-04-28 19:41:40|403.57|400.69|404.14|401.26|404.14|401.26|403.43|400.55|0
1651174910000|2022-04-28 19:41:50|403.85|400.97|404|401.12|404|401.12|403.85|400.97|0
1651174920000|2022-04-28 19:42:00|404.14|401.26|403.57|400.69|404.14|401.26|403.57|400.69|0
1651174930000|2022-04-28 19:42:10|403.85|400.97|403.85|400.97|404.14|401.26|403.85|400.97|0
1651174940000|2022-04-28 19:42:20|403.57|400.69|404.28|401.4|404.28|401.4|403.57|400.69|0
1651174950000|2022-04-28 19:42:30|404.21|401.33|404.28|401.4|404.28|401.4|404.21|401.33|0
1651174960000|2022-04-28 19:42:40|404|401.12|404.71|401.83|404.71|401.83|404|401.12|0
1651174970000|2022-04-28 19:42:50|404.56|401.68|405.06|402.18|405.06|402.18|404.56|401.68|0
1651174980000|2022-04-28 19:43:00|405.42|402.54|405.7|402.82|405.7|402.82|405.42|402.54|0
1651174990000|2022-04-28 19:43:10|405.99|403.11|405.99|403.11|406.13|403.25|405.99|403.11|0
1651175000000|2022-04-28 19:43:20|406.2|403.32|406.13|403.25|406.27|403.39|405.99|403.11|0
1651175010000|2022-04-28 19:43:30|406.56|403.68|407.27|404.39|407.42|404.54|406.56|403.68|0
1651175020000|2022-04-28 19:43:40|407.84|404.96|408.06|405.18|408.13|405.25|407.84|404.96|0
1651175030000|2022-04-28 19:43:50|408.13|405.25|407.27|404.39|408.13|405.25|407.27|404.39|0
1651175040000|2022-04-28 19:44:00|406.56|403.68|407.13|404.25|407.13|404.25|406.42|403.54|0
1651175050000|2022-04-28 19:44:10|407.42|404.54|407.56|404.68|407.56|404.68|407.42|404.54|0
1651175060000|2022-04-28 19:44:20|407.99|405.11|407.56|404.68|407.99|405.11|407.41|404.53|0
1651175070000|2022-04-28 19:44:30|407.7|404.82|408.27|405.39|408.27|405.39|407.7|404.82|0
1651175080000|2022-04-28 19:44:40|408.85|405.97|408.27|405.39|408.85|405.97|408.27|405.39|0
1651175090000|2022-04-28 19:44:50|408.13|405.25|408.13|405.25|408.49|405.61|408.13|405.25|0
1651175100000|2022-04-28 19:45:00|408.56|405.68|408.99|406.11|408.99|406.11|408.42|405.54|0
1651175110000|2022-04-28 19:45:10|408.85|405.97|408.27|405.39|408.85|405.97|408.27|405.39|0
1651175120000|2022-04-28 19:45:20|408.42|405.54|408.13|405.25|408.42|405.54|407.99|405.11|0
1651175130000|2022-04-28 19:45:30|407.84|404.96|407.27|404.39|407.84|404.96|407.13|404.25|0
1651175140000|2022-04-28 19:45:40|407.41|404.53|407.7|404.82|407.7|404.82|407.41|404.53|0
1651175150000|2022-04-28 19:45:50|407.13|404.25|406.27|403.39|407.13|404.25|406.13|403.25|0
1651175160000|2022-04-28 19:46:00|405.27|402.39|405.7|402.82|405.99|403.11|405.13|402.25|0
1651175170000|2022-04-28 19:46:10|406.06|403.18|406.84|403.96|406.84|403.96|406.06|403.18|0
1651175180000|2022-04-28 19:46:20|407.27|404.39|407.2|404.32|407.49|404.61|407.13|404.25|0
1651175190000|2022-04-28 19:46:30|407.27|404.39|406.61|403.73|407.56|404.68|406.61|403.73|0
1651175200000|2022-04-28 19:46:40|406.75|403.87|407.81|404.93|408.24|405.36|406.75|403.87|0
1651175210000|2022-04-28 19:46:50|407.67|404.79|407.67|404.79|407.81|404.93|407.53|404.65|0
1651175220000|2022-04-28 19:47:00|407.24|404.36|407.67|404.79|407.67|404.79|407.24|404.36|0
1651175230000|2022-04-28 19:47:10|407.39|404.51|407.81|404.93|407.81|404.93|407.39|404.51|0
1651175240000|2022-04-28 19:47:20|408.1|405.22|408.67|405.79|408.67|405.79|407.96|405.08|0
1651175250000|2022-04-28 19:47:30|408.81|405.93|408.96|406.08|408.96|406.08|408.81|405.93|0
1651175260000|2022-04-28 19:47:40|409.1|406.22|409.67|406.79|409.67|406.79|409.1|406.22|0
1651175270000|2022-04-28 19:47:50|409.53|406.65|410.82|407.94|410.82|407.94|409.53|406.65|0
1651175280000|2022-04-28 19:48:00|411.11|408.23|410.82|407.94|411.54|408.66|410.82|407.94|0
1651175290000|2022-04-28 19:48:10|410.53|407.65|409.67|406.79|410.53|407.65|409.67|406.79|0
1651175300000|2022-04-28 19:48:20|409.53|406.65|408.81|405.93|409.53|406.65|408.81|405.93|0
1651175310000|2022-04-28 19:48:30|408.67|405.79|408.81|405.93|409.1|406.22|408.67|405.79|0
1651175320000|2022-04-28 19:48:40|408.67|405.79|408.24|405.36|408.67|405.79|408.24|405.36|0
1651175330000|2022-04-28 19:48:50|408.39|405.51|408.39|405.51|408.39|405.51|408.1|405.22|0
1651175340000|2022-04-28 19:49:00|408.81|405.93|409.1|406.22|409.24|406.36|408.81|405.93|0
1651175350000|2022-04-28 19:49:10|409.39|406.51|408.67|405.79|409.39|406.51|408.67|405.79|0
1651175360000|2022-04-28 19:49:20|409.24|406.36|409.67|406.79|409.67|406.79|409.1|406.22|0
1651175370000|2022-04-28 19:49:30|410.96|408.08|410.39|407.51|410.96|408.08|410.39|407.51|0
1651175380000|2022-04-28 19:49:40|409.82|406.94|408.96|406.08|409.82|406.94|408.96|406.08|0
1651175390000|2022-04-28 19:49:50|408.53|405.65|409.1|406.22|409.1|406.22|408.53|405.65|0
1651175400000|2022-04-28 19:50:00|410.96|408.08|410.53|407.65|411.54|408.66|410.53|407.65|0
1651175410000|2022-04-28 19:50:10|411.68|408.8|412.97|410.09|412.97|410.09|411.68|408.8|0
1651175420000|2022-04-28 19:50:20|411.97|409.09|411.11|408.23|411.97|409.09|411.11|408.23|0
1651175430000|2022-04-28 19:50:30|410.96|408.08|411.68|408.8|411.97|409.09|410.96|408.08|0
1651175440000|2022-04-28 19:50:40|412.26|409.38|412.11|409.23|412.26|409.38|412.11|409.23|0
1651175450000|2022-04-28 19:50:50|412.26|409.38|412.54|409.66|412.54|409.66|412.26|409.38|0
1651175460000|2022-04-28 19:51:00|412.97|410.09|412.54|409.66|412.97|410.09|412.54|409.66|0
1651175470000|2022-04-28 19:51:10|412.69|409.81|413.84|410.96|413.84|410.96|412.69|409.81|0
1651175480000|2022-04-28 19:51:20|413.69|410.81|413.55|410.67|413.84|410.96|413.55|410.67|0
1651175490000|2022-04-28 19:51:30|413.12|410.24|412.97|410.09|413.55|410.67|412.97|410.09|0
1651175500000|2022-04-28 19:51:40|412.83|409.95|412.11|409.23|412.83|409.95|412.11|409.23|0
1651175510000|2022-04-28 19:51:50|411.54|408.66|411.68|408.8|411.82|408.94|411.54|408.66|0
1651175520000|2022-04-28 19:52:00|410.96|408.08|412.11|409.23|412.11|409.23|410.96|408.08|0
1651175530000|2022-04-28 19:52:10|412.25|409.37|413.26|410.38|413.26|410.38|412.25|409.37|0
1651175540000|2022-04-28 19:52:20|413.41|410.53|413.12|410.24|413.41|410.53|413.12|410.24|0
1651175550000|2022-04-28 19:52:30|413.41|410.53|412.97|410.09|413.69|410.81|412.97|410.09|0
1651175560000|2022-04-28 19:52:40|413.12|410.24|413.41|410.53|413.55|410.67|413.12|410.24|0
1651175570000|2022-04-28 19:52:50|413.26|410.38|412.4|409.52|413.26|410.38|412.4|409.52|0
1651175580000|2022-04-28 19:53:00|412.25|409.37|412.4|409.52|412.4|409.52|412.25|409.37|0
1651175590000|2022-04-28 19:53:10|412.25|409.37|412.83|409.95|413.12|410.24|412.25|409.37|0
1651175600000|2022-04-28 19:53:20|412.97|410.09|413.12|410.24|413.12|410.24|412.83|409.95|0
1651175610000|2022-04-28 19:53:30|412.97|410.09|412.54|409.66|412.97|410.09|412.54|409.66|0
1651175620000|2022-04-28 19:53:40|412.11|409.23|411.82|408.94|412.25|409.37|411.82|408.94|0
1651175630000|2022-04-28 19:53:50|411.39|408.51|411.82|408.94|411.82|408.94|411.39|408.51|0
1651175640000|2022-04-28 19:54:00|411.25|408.37|411.82|408.94|411.82|408.94|411.25|408.37|0
1651175650000|2022-04-28 19:54:10|411.25|408.37|411.54|408.66|411.97|409.09|411.25|408.37|0
1651175660000|2022-04-28 19:54:20|411.25|408.37|410.96|408.08|411.25|408.37|410.96|408.08|0
1651175670000|2022-04-28 19:54:30|411.25|408.37|411.39|408.51|411.39|408.51|411.04|408.16|0
1651175680000|2022-04-28 19:54:40|410.67|407.79|409.67|406.79|410.67|407.79|409.67|406.79|0
1651175690000|2022-04-28 19:54:50|410.1|407.22|410.82|407.94|410.82|407.94|410.1|407.22|0
1651175700000|2022-04-28 19:55:00|411.39|408.51|411.97|409.09|411.97|409.09|411.39|408.51|0
1651175710000|2022-04-28 19:55:10|412.11|409.23|411.97|409.09|412.25|409.37|411.97|409.09|0
1651175720000|2022-04-28 19:55:20|412.25|409.37|412.54|409.66|412.54|409.66|412.11|409.23|0
1651175730000|2022-04-28 19:55:30|412.97|410.09|413.12|410.24|413.12|410.24|412.68|409.8|0
1651175740000|2022-04-28 19:55:40|413.4|410.52|413.98|411.1|413.98|411.1|413.4|410.52|0
1651175750000|2022-04-28 19:55:50|414.13|411.25|414.56|411.68|414.56|411.68|414.13|411.25|0
1651175760000|2022-04-28 19:56:00|415.75|412.87|414.65|411.77|416.33|413.45|414.65|411.77|0
1651175770000|2022-04-28 19:56:10|414.8|411.92|413.78|410.9|414.8|411.92|413.78|410.9|0
1651175780000|2022-04-28 19:56:20|413.93|411.05|413.64|410.76|413.93|411.05|413.5|410.62|0
1651175790000|2022-04-28 19:56:30|413.35|410.47|413.35|410.47|413.78|410.9|413.35|410.47|0
1651175800000|2022-04-28 19:56:40|413.06|410.18|412.77|409.89|413.21|410.33|412.77|409.89|0
1651175810000|2022-04-28 19:56:50|412.49|409.61|411.84|408.96|412.49|409.61|411.77|408.89|0
1651175820000|2022-04-28 19:57:00|411.33|408.45|411.48|408.6|411.48|408.6|411.05|408.17|0
1651175830000|2022-04-28 19:57:10|411.19|408.31|411.05|408.17|411.19|408.31|410.47|407.59|0
1651175840000|2022-04-28 19:57:20|410.76|407.88|411.05|408.17|411.19|408.31|410.76|407.88|0
1651175850000|2022-04-28 19:57:30|410.76|407.88|410.47|407.59|410.76|407.88|410.47|407.59|0
1651175860000|2022-04-28 19:57:40|410.62|407.74|410.18|407.3|410.62|407.74|410.18|407.3|0
1651175870000|2022-04-28 19:57:50|410.33|407.45|410.33|407.45|411.05|408.17|410.33|407.45|0
1651175880000|2022-04-28 19:58:00|410.9|408.02|410.9|408.02|410.9|408.02|410.18|407.3|0
1651175890000|2022-04-28 19:58:10|410.62|407.74|410.33|407.45|410.62|407.74|409.9|407.02|0
1651175900000|2022-04-28 19:58:20|410.55|407.67|410.18|407.3|410.62|407.74|410.18|407.3|0
1651175910000|2022-04-28 19:58:30|410.33|407.45|409.9|407.02|410.33|407.45|409.9|407.02|0
1651175920000|2022-04-28 19:58:40|409.75|406.87|409.32|406.44|409.75|406.87|409.32|406.44|0
1651175930000|2022-04-28 19:58:50|409.47|406.59|409.9|407.02|410.12|407.24|409.47|406.59|0
1651175940000|2022-04-28 19:59:00|410.04|407.16|409.61|406.73|410.04|407.16|409.18|406.3|0
1651175950000|2022-04-28 19:59:10|409.04|406.16|409.32|406.44|409.32|406.44|408.75|405.87|0
1651175960000|2022-04-28 19:59:20|409.18|406.3|408.46|405.58|409.18|406.3|408.32|405.44|0
1651175970000|2022-04-28 19:59:30|409.04|406.16|409.18|406.3|409.32|406.44|409.04|406.16|0
1651175980000|2022-04-28 19:59:40|409.32|406.44|408.32|405.44|409.32|406.44|408.32|405.44|0
1651175990000|2022-04-28 19:59:50|408.18|405.3|406.61|403.73|408.18|405.3|406.61|403.73|0
1651176010000|2022-04-28 20:00:10|409.18|406.3|407.89|405.01|409.18|406.3|407.89|405.01|0
1651176020000|2022-04-28 20:00:20|406.61|403.73|406.89|404.01|407.18|404.3|406.61|403.73|0
1651176030000|2022-04-28 20:00:30|406.75|403.87|406.89|404.01|407.18|404.3|406.32|403.44|0
1651176040000|2022-04-28 20:00:40|407.6|404.72|407.89|405.01|408.03|405.15|407.6|404.72|0
1651176050000|2022-04-28 20:00:50|408.32|405.44|409.9|407.02|409.9|407.02|408.32|405.44|0
1651176060000|2022-04-28 20:01:00|411.76|408.88|412.05|409.17|413.06|410.18|411.76|408.88|0
1651176070000|2022-04-28 20:01:10|413.93|411.05|413.78|410.9|414.22|411.34|412.77|409.89|0
1651176080000|2022-04-28 20:01:20|414.65|411.77|416.39|413.51|416.39|413.51|414.36|411.48|0
1651176090000|2022-04-28 20:01:30|417.98|415.1|418.28|415.4|419.29|416.41|417.4|414.52|0
1651176100000|2022-04-28 20:01:40|419.15|416.27|419.15|416.27|419.15|416.27|419|416.12|0
1651176110000|2022-04-28 20:01:50|418.71|415.83|419.15|416.27|419.15|416.27|418.71|415.83|0
1651176120000|2022-04-28 20:02:00|419.59|416.71|422.95|420.07|422.95|420.07|419.59|416.71|0
1651176130000|2022-04-28 20:02:10|424.41|421.53|424.12|421.24|424.41|421.53|423.61|420.73|0
1651176140000|2022-04-28 20:02:20|423.53|420.65|420.24|417.36|423.53|420.65|420.24|417.36|0
1651176150000|2022-04-28 20:02:30|419.29|416.41|420.75|417.87|421.19|418.31|419.29|416.41|0
1651176160000|2022-04-28 20:02:40|422.51|419.63|421.19|418.31|422.95|420.07|421.19|418.31|0
1651176170000|2022-04-28 20:02:50|420.9|418.02|423.02|420.14|423.02|420.14|420.1|417.22|0
1651176180000|2022-04-28 20:03:00|422.36|419.48|420.46|417.58|422.36|419.48|420.46|417.58|0
1651176190000|2022-04-28 20:03:10|419.29|416.41|420.83|417.95|420.83|417.95|419.29|416.41|0
1651176200000|2022-04-28 20:03:20|421.48|418.6|420.02|417.14|421.48|418.6|420.02|417.14|0
1651176210000|2022-04-28 20:03:30|421.34|418.46|420.31|417.43|421.34|418.46|420.31|417.43|0
1651176220000|2022-04-28 20:03:40|421.04|418.16|421.19|418.31|421.19|418.31|420.75|417.87|0
1651176230000|2022-04-28 20:03:50|420.02|417.14|419.95|417.07|420.39|417.51|419.88|417|0
1651176240000|2022-04-28 20:04:00|419.15|416.27|419.22|416.34|420.17|417.29|419.15|416.27|0
1651176250000|2022-04-28 20:04:10|419.73|416.85|420.17|417.29|420.17|417.29|419.66|416.78|0
1651176260000|2022-04-28 20:04:20|419.73|416.85|419.29|416.41|419.95|417.07|419.29|416.41|0
1651176270000|2022-04-28 20:04:30|419|416.12|418.35|415.47|419.15|416.27|418.35|415.47|0
1651176280000|2022-04-28 20:04:40|418.64|415.76|418.86|415.98|418.86|415.98|418.27|415.39|0
1651176290000|2022-04-28 20:04:50|419.29|416.41|417.69|414.81|419.29|416.41|417.69|414.81|0
1651176300000|2022-04-28 20:05:00|417.98|415.1|417.98|415.1|418.2|415.32|417.84|414.96|0
1651176310000|2022-04-28 20:05:10|417.04|414.16|416.68|413.8|417.04|414.16|416.1|413.22|0
1651176320000|2022-04-28 20:05:20|416.24|413.36|416.53|413.65|416.53|413.65|416.24|413.36|0
1651176330000|2022-04-28 20:05:30|416.24|413.36|415.52|412.64|416.24|413.36|415.52|412.64|0
1651176340000|2022-04-28 20:05:40|415.37|412.49|416.24|413.36|416.24|413.36|415.37|412.49|0
1651176350000|2022-04-28 20:05:50|416.1|413.22|415.81|412.93|416.1|413.22|415.52|412.64|0
1651176360000|2022-04-28 20:06:00|415.95|413.07|414.72|411.84|415.95|413.07|414.72|411.84|0
1651176370000|2022-04-28 20:06:10|414.5|411.62|415.81|412.93|415.81|412.93|414.29|411.41|0
1651176380000|2022-04-28 20:06:20|416.39|413.51|416.9|414.02|416.9|414.02|416.1|413.22|0
1651176390000|2022-04-28 20:06:30|416.68|413.8|416.39|413.51|416.68|413.8|416.24|413.36|0
1651176400000|2022-04-28 20:06:40|416.82|413.94|416.24|413.36|417.26|414.38|416.24|413.36|0
1651176410000|2022-04-28 20:06:50|416.39|413.51|416.75|413.87|417.11|414.23|416.39|413.51|0
1651176420000|2022-04-28 20:07:00|416.97|414.09|416.39|413.51|416.97|414.09|416.39|413.51|0
1651176430000|2022-04-28 20:07:10|417.48|414.6|417.98|415.1|417.98|415.1|416.97|414.09|0
1651176440000|2022-04-28 20:07:20|418.13|415.25|417.55|414.67|418.13|415.25|417.55|414.67|0
1651176450000|2022-04-28 20:07:30|417.98|415.1|418.42|415.54|418.42|415.54|417.69|414.81|0
1651176460000|2022-04-28 20:07:40|418.13|415.25|418.2|415.32|418.2|415.32|418.13|415.25|0
1651176470000|2022-04-28 20:07:50|418.56|415.68|418.56|415.68|418.71|415.83|418.56|415.68|0
1651176480000|2022-04-28 20:08:00|418.71|415.83|418.27|415.39|418.71|415.83|418.27|415.39|0
1651176490000|2022-04-28 20:08:10|419.73|416.85|419.61|416.73|419.73|416.85|418.06|415.18|0
1651176500000|2022-04-28 20:08:20|419.32|416.44|420.19|417.31|420.19|417.31|419.32|416.44|0
1651176510000|2022-04-28 20:08:30|419.9|417.02|419.9|417.02|420.19|417.31|419.9|417.02|0
1651176520000|2022-04-28 20:08:40|419.17|416.29|420.05|417.17|420.05|417.17|419.03|416.15|0
1651176530000|2022-04-28 20:08:50|420.34|417.46|420.19|417.31|421.07|418.19|420.19|417.31|0
1651176540000|2022-04-28 20:09:00|420.05|417.17|421.07|418.19|421.07|418.19|420.05|417.17|0
1651176550000|2022-04-28 20:09:10|420.34|417.46|420.71|417.83|420.71|417.83|420.34|417.46|0
1651176560000|2022-04-28 20:09:20|420.63|417.75|420.71|417.83|420.71|417.83|420.63|417.75|0
1651176570000|2022-04-28 20:09:30|420.48|417.6|421.8|418.92|421.8|418.92|420.48|417.6|0
1651176580000|2022-04-28 20:09:40|421.51|418.63|421.21|418.33|421.51|418.63|420.78|417.9|0
1651176590000|2022-04-28 20:09:50|420.71|417.83|420.78|417.9|421.07|418.19|420.71|417.83|0
1651176600000|2022-04-28 20:10:00|421.65|418.77|420.34|417.46|421.65|418.77|420.34|417.46|0
1651176610000|2022-04-28 20:10:10|419.9|417.02|419.25|416.37|419.9|417.02|419.03|416.15|0
1651176620000|2022-04-28 20:10:20|418.44|415.56|419.17|416.29|419.17|416.29|418.44|415.56|0
1651176630000|2022-04-28 20:10:30|419.32|416.44|419.83|416.95|419.83|416.95|419.32|416.44|0
1651176640000|2022-04-28 20:10:40|420.56|417.68|420.34|417.46|420.56|417.68|419.75|416.87|0
1651176650000|2022-04-28 20:10:50|420.78|417.9|421.21|418.33|421.21|418.33|420.34|417.46|0
1651176660000|2022-04-28 20:11:00|421.36|418.48|420.63|417.75|421.36|418.48|420.63|417.75|0
1651176670000|2022-04-28 20:11:10|420.48|417.6|420.27|417.39|420.48|417.6|420.27|417.39|0
1651176680000|2022-04-28 20:11:20|420.63|417.75|420.92|418.04|420.92|418.04|420.63|417.75|0
1651176690000|2022-04-28 20:11:30|421|418.12|421.21|418.33|421.21|418.33|420.92|418.04|0
1651176700000|2022-04-28 20:11:40|420.92|418.04|421.07|418.19|421.21|418.33|420.92|418.04|0
1651176710000|2022-04-28 20:11:50|420.92|418.04|420.27|417.39|420.92|418.04|420.27|417.39|0
1651176720000|2022-04-28 20:12:00|420.63|417.75|420.41|417.53|420.63|417.75|420.41|417.53|0
1651176730000|2022-04-28 20:12:10|420.34|417.46|420.34|417.46|420.34|417.46|420.05|417.17|0
1651176740000|2022-04-28 20:12:20|419.61|416.73|419.39|416.51|419.61|416.73|419.17|416.29|0
1651176750000|2022-04-28 20:12:30|418.88|416|419.75|416.87|419.75|416.87|418.88|416|0
1651176760000|2022-04-28 20:12:40|420.77|417.89|421.07|418.19|421.07|418.19|420.77|417.89|0
1651176770000|2022-04-28 20:12:50|421.36|418.48|421.36|418.48|421.36|418.48|421.07|418.19|0
1651176780000|2022-04-28 20:13:00|421.51|418.63|420.92|418.04|421.51|418.63|420.92|418.04|0
1651176790000|2022-04-28 20:13:10|421.07|418.19|420.77|417.89|421.07|418.19|420.63|417.75|0
1651176800000|2022-04-28 20:13:20|421.07|418.19|421.36|418.48|421.36|418.48|421.07|418.19|0
1651176810000|2022-04-28 20:13:30|421.07|418.19|421.21|418.33|421.21|418.33|420.92|418.04|0
1651176820000|2022-04-28 20:13:40|421.65|418.77|421.21|418.33|421.65|418.77|421.21|418.33|0
1651176830000|2022-04-28 20:13:50|421.36|418.48|421.73|418.85|421.73|418.85|421.36|418.48|0
1651176840000|2022-04-28 20:14:00|421.8|418.92|421.65|418.77|421.8|418.92|421.5|418.62|0
1651176850000|2022-04-28 20:14:10|421.94|419.06|421.65|418.77|422.09|419.21|421.65|418.77|0
1651176860000|2022-04-28 20:14:20|421.5|418.62|421.07|418.19|421.5|418.62|420.34|417.46|0
1651176870000|2022-04-28 20:14:30|421.8|418.92|422.82|419.94|422.82|419.94|421.8|418.92|0
1651176880000|2022-04-28 20:14:40|422.97|420.09|423.11|420.23|423.55|420.67|422.97|420.09|0
1651176890000|2022-04-28 20:14:50|423.26|420.38|423.11|420.23|423.26|420.38|422.97|420.09|0
1651176910000|2022-04-28 20:15:10|421.89|418.53|421.6|418.24|421.89|418.53|421.6|418.24|0
1651176920000|2022-04-28 20:15:20|421.38|418.02|421.82|418.46|421.82|418.46|421.38|418.02|0
1651176930000|2022-04-28 20:15:30|421.74|418.38|421.89|418.53|421.89|418.53|421.67|418.31|0
1651176940000|2022-04-28 20:15:40|421.6|418.24|421.82|418.46|422.18|418.82|421.6|418.24|0
1651176950000|2022-04-28 20:15:50|422.04|418.68|421.89|418.53|422.04|418.68|421.74|418.38|0
1651176960000|2022-04-28 20:16:00|421.67|418.31|421.82|418.46|421.82|418.46|421.53|418.17|0
1651176970000|2022-04-28 20:16:10|421.89|418.53|421.74|418.38|421.89|418.53|421.74|418.38|0
1651176980000|2022-04-28 20:16:20|422.04|418.68|422.55|419.19|422.55|419.19|421.89|418.53|0
1651176990000|2022-04-28 20:16:30|422.77|419.41|423.5|420.14|423.5|420.14|422.77|419.41|0
1651177000000|2022-04-28 20:16:40|423.65|420.29|423.94|420.58|423.94|420.58|423.65|420.29|0
1651177010000|2022-04-28 20:16:50|424.09|420.73|424.02|420.66|424.46|421.1|424.02|420.66|0
1651177020000|2022-04-28 20:17:00|423.94|420.58|423.94|420.58|423.94|420.58|423.72|420.36|0
1651177030000|2022-04-28 20:17:10|424.09|420.73|424.38|421.02|424.6|421.24|424.09|420.73|0
1651177040000|2022-04-28 20:17:20|424.23|420.87|424.02|420.66|424.23|420.87|424.02|420.66|0
1651177050000|2022-04-28 20:17:30|423.94|420.58|424.38|421.02|424.38|421.02|423.94|420.58|0
1651177060000|2022-04-28 20:17:40|424.6|421.24|424.67|421.31|424.82|421.46|424.6|421.24|0
1651177070000|2022-04-28 20:17:50|424.23|420.87|424.38|421.02|424.38|421.02|424.23|420.87|0
1651177080000|2022-04-28 20:18:00|423.65|420.29|422.77|419.41|423.65|420.29|422.77|419.41|0
1651177090000|2022-04-28 20:18:10|423.21|419.85|423.43|420.07|423.43|420.07|423.21|419.85|0
1651177100000|2022-04-28 20:18:20|423.87|420.51|424.16|420.8|424.16|420.8|423.87|420.51|0
1651177110000|2022-04-28 20:18:30|424.38|421.02|424.02|420.66|424.38|421.02|423.94|420.58|0
1651177120000|2022-04-28 20:18:40|424.23|420.87|423.5|420.14|424.23|420.87|423.35|419.99|0
1651177130000|2022-04-28 20:18:50|423.21|419.85|423.79|420.43|423.79|420.43|423.21|419.85|0
1651177140000|2022-04-28 20:19:00|423.65|420.29|423.06|419.7|423.65|420.29|423.06|419.7|0
1651177150000|2022-04-28 20:19:10|423.21|419.85|422.99|419.63|423.21|419.85|422.62|419.26|0
1651177160000|2022-04-28 20:19:20|423.06|419.7|423.21|419.85|423.21|419.85|423.06|419.7|0
1651177170000|2022-04-28 20:19:30|423.14|419.78|423.06|419.7|423.14|419.78|422.91|419.55|0
1651177180000|2022-04-28 20:19:40|423.14|419.78|423.14|419.78|423.14|419.78|422.91|419.55|0
1651177190000|2022-04-28 20:19:50|422.91|419.55|422.55|419.19|423.06|419.7|422.55|419.19|0
1651177200000|2022-04-28 20:20:00|422.47|419.11|422.77|419.41|422.77|419.41|422.47|419.11|0
1651177210000|2022-04-28 20:20:10|422.7|419.34|423.5|420.14|423.5|420.14|422.7|419.34|0
1651177220000|2022-04-28 20:20:20|423.35|419.99|422.77|419.41|423.35|419.99|422.77|419.41|0
1651177230000|2022-04-28 20:20:30|422.91|419.55|422.99|419.63|423.06|419.7|422.91|419.55|0
1651177240000|2022-04-28 20:20:40|423.06|419.7|422.91|419.55|423.06|419.7|422.91|419.55|0
1651177250000|2022-04-28 20:20:50|422.84|419.48|420.57|417.21|422.84|419.48|420.57|417.21|0
1651177260000|2022-04-28 20:21:00|420.87|417.51|420.14|416.78|420.87|417.51|420.14|416.78|0
1651177270000|2022-04-28 20:21:10|420.72|417.36|422.47|419.11|422.47|419.11|420.72|417.36|0
1651177280000|2022-04-28 20:21:20|422.33|418.97|421.67|418.31|422.33|418.97|421.67|418.31|0
1651177290000|2022-04-28 20:21:30|421.6|418.24|423.35|419.99|423.64|420.28|421.6|418.24|0
1651177300000|2022-04-28 20:21:40|423.06|419.7|423.94|420.58|423.94|420.58|422.62|419.26|0
1651177310000|2022-04-28 20:21:50|423.87|420.51|422.33|418.97|423.87|420.51|422.33|418.97|0
1651177320000|2022-04-28 20:22:00|421.89|418.53|420.72|417.36|421.89|418.53|420.72|417.36|0
1651177330000|2022-04-28 20:22:10|420.14|416.78|421.38|418.02|421.38|418.02|420.14|416.78|0
1651177340000|2022-04-28 20:22:20|421.01|417.65|421.23|417.87|421.38|418.02|421.01|417.65|0
1651177350000|2022-04-28 20:22:30|422.18|418.82|420.57|417.21|422.18|418.82|420.57|417.21|0
1651177360000|2022-04-28 20:22:40|420.5|417.14|420.21|416.85|420.57|417.21|420.21|416.85|0
1651177370000|2022-04-28 20:22:50|420.36|417|420.94|417.58|420.94|417.58|420.28|416.92|0
1651177380000|2022-04-28 20:23:00|420.72|417.36|420.79|417.43|420.94|417.58|420.72|417.36|0
1651177390000|2022-04-28 20:23:10|420.86|417.5|420.28|416.92|420.86|417.5|420.13|416.77|0
1651177400000|2022-04-28 20:23:20|420.43|417.07|420.72|417.36|420.72|417.36|420.43|417.07|0
1651177410000|2022-04-28 20:23:30|420.36|417|419.41|416.05|420.36|417|419.41|416.05|0
1651177420000|2022-04-28 20:23:40|419.7|416.34|419.63|416.27|419.92|416.56|419.63|416.27|0
1651177430000|2022-04-28 20:23:50|419.92|416.56|418.75|415.39|419.92|416.56|418.75|415.39|0
1651177440000|2022-04-28 20:24:00|418.82|415.46|419.77|416.41|419.77|416.41|418.82|415.46|0
1651177450000|2022-04-28 20:24:10|419.63|416.27|420.5|417.14|420.5|417.14|419.63|416.27|0
1651177460000|2022-04-28 20:24:20|420.28|416.92|420.65|417.29|420.65|417.29|420.28|416.92|0
1651177470000|2022-04-28 20:24:30|420.57|417.21|420.28|416.92|420.79|417.43|420.28|416.92|0
1651177480000|2022-04-28 20:24:40|420.36|417|420.72|417.36|420.86|417.5|420.36|417|0
1651177490000|2022-04-28 20:24:50|420.65|417.29|420.65|417.29|420.65|417.29|420.13|416.77|0
1651177500000|2022-04-28 20:25:00|420.5|417.14|419.84|416.48|420.5|417.14|419.7|416.34|0
1651177510000|2022-04-28 20:25:10|419.7|416.34|420.43|417.07|420.43|417.07|419.63|416.27|0
1651177520000|2022-04-28 20:25:20|420.72|417.36|420.86|417.5|420.86|417.5|420.72|417.36|0
1651177530000|2022-04-28 20:25:30|420.65|417.29|420.5|417.14|420.65|417.29|420.5|417.14|0
1651177540000|2022-04-28 20:25:40|420.43|417.07|420.65|417.29|420.65|417.29|420.43|417.07|0
1651177550000|2022-04-28 20:25:50|420.57|417.21|420.5|417.14|420.86|417.5|420.5|417.14|0
1651177560000|2022-04-28 20:26:00|420.28|416.92|420.06|416.7|420.43|417.07|420.06|416.7|0
1651177570000|2022-04-28 20:26:10|420.13|416.77|420.36|417|420.36|417|420.06|416.7|0
1651177580000|2022-04-28 20:26:20|420.13|416.77|420.21|416.85|420.21|416.85|420.13|416.77|0
1651177590000|2022-04-28 20:26:30|420.5|417.14|420.36|417|420.57|417.21|420.36|417|0
1651177600000|2022-04-28 20:26:40|420.06|416.7|420.13|416.77|420.13|416.77|420.06|416.7|0
1651177610000|2022-04-28 20:26:50|420.21|416.85|420.21|416.85|420.28|416.92|420.21|416.85|0
1651177620000|2022-04-28 20:27:00|419.99|416.63|419.92|416.56|420.06|416.7|419.92|416.56|0
1651177630000|2022-04-28 20:27:10|419.99|416.63|419.77|416.41|419.99|416.63|419.77|416.41|0
1651177640000|2022-04-28 20:27:20|420.06|416.7|420.06|416.7|420.06|416.7|419.92|416.56|0
1651177650000|2022-04-28 20:27:30|419.77|416.41|419.92|416.56|419.92|416.56|419.77|416.41|0
1651177660000|2022-04-28 20:27:40|419.84|416.48|420.28|416.92|420.28|416.92|419.84|416.48|0
1651177670000|2022-04-28 20:27:50|420.13|416.77|422.03|418.67|422.03|418.67|420.13|416.77|0
1651177680000|2022-04-28 20:28:00|421.52|418.16|421.38|418.02|421.52|418.16|421.3|417.94|0
1651177690000|2022-04-28 20:28:10|421.15|417.79|420.79|417.43|421.23|417.87|420.79|417.43|0
1651177700000|2022-04-28 20:28:20|420.57|417.21|420.57|417.21|420.57|417.21|420.21|416.85|0
1651177710000|2022-04-28 20:28:30|419.92|416.56|419.11|415.75|419.92|416.56|419.11|415.75|0
1651177720000|2022-04-28 20:28:40|419.33|415.97|420.06|416.7|420.06|416.7|419.33|415.97|0
1651177730000|2022-04-28 20:28:50|420.35|416.99|420.06|416.7|420.35|416.99|420.06|416.7|0
1651177740000|2022-04-28 20:29:00|419.84|416.48|419.69|416.33|419.84|416.48|419.63|416.27|0
1651177750000|2022-04-28 20:29:10|419.77|416.41|419.92|416.56|420.13|416.77|419.63|416.27|0
1651177760000|2022-04-28 20:29:20|419.77|416.41|419.55|416.19|419.77|416.41|419.55|416.19|0
1651177770000|2022-04-28 20:29:30|419.26|415.9|419.33|415.97|419.69|416.33|419.26|415.9|0
1651177780000|2022-04-28 20:29:40|419.48|416.12|419.33|415.97|419.48|416.12|419.26|415.9|0
1651177790000|2022-04-28 20:29:50|419.4|416.04|419.77|416.41|419.77|416.41|419.19|415.83|0
1651177800000|2022-04-28 20:30:00|419.55|416.19|410.51|407.15|419.55|416.19|410.51|407.15|0
1651177810000|2022-04-28 20:30:10|413.39|410.03|410.01|406.65|413.39|410.03|408.79|405.43|0
1651177820000|2022-04-28 20:30:20|410.23|406.87|408.36|404.44|410.23|406.87|405.15|401.79|0
1651177830000|2022-04-28 20:30:30|409.21|405.29|409.07|405.15|409.21|405.29|407.07|403.15|0
1651177840000|2022-04-28 20:30:40|409.64|405.72|411.58|407.66|411.58|407.66|409.64|405.72|0
1651177850000|2022-04-28 20:30:50|411.94|408.02|409.93|406.01|411.94|408.02|409.93|406.01|0
1651177860000|2022-04-28 20:31:00|410.29|406.37|411.58|407.66|411.58|407.66|410.07|406.15|0
1651177870000|2022-04-28 20:31:10|411.65|407.73|411.22|407.3|411.65|407.73|410.79|406.87|0
1651177880000|2022-04-28 20:31:20|411.51|407.59|411.22|407.3|412.73|408.81|411.22|407.3|0
1651177890000|2022-04-28 20:31:30|411.08|407.16|412.23|408.31|412.37|408.45|411.08|407.16|0
1651177900000|2022-04-28 20:31:40|411.8|407.88|410.94|407.02|411.8|407.88|410.65|406.73|0
1651177910000|2022-04-28 20:31:50|412.23|408.31|411.22|407.3|412.59|408.67|411.22|407.3|0
1651177920000|2022-04-28 20:32:00|411.51|407.59|415.84|411.92|415.84|411.92|411.51|407.59|0
1651177930000|2022-04-28 20:32:10|415.55|411.63|413.88|409.96|415.55|411.63|413.88|409.96|0
1651177940000|2022-04-28 20:32:20|415.33|411.41|414.75|410.83|415.4|411.48|413.24|409.32|0
1651177950000|2022-04-28 20:32:30|416.05|412.13|414.54|410.62|416.05|412.13|413.88|409.96|0
1651177960000|2022-04-28 20:32:40|414.25|410.33|413.31|409.39|414.25|410.33|413.31|409.39|0
1651177970000|2022-04-28 20:32:50|413.09|409.17|412.59|408.67|413.09|409.17|412.59|408.67|0
1651177980000|2022-04-28 20:33:00|413.96|410.04|413.53|409.61|413.96|410.04|413.24|409.32|0
1651177990000|2022-04-28 20:33:10|413.81|409.89|414.54|410.62|414.54|410.62|413.81|409.89|0
1651178000000|2022-04-28 20:33:20|414.17|410.25|413.38|409.46|414.17|410.25|413.38|409.46|0
1651178010000|2022-04-28 20:33:30|412.8|408.88|413.31|409.39|413.67|409.75|412.8|408.88|0
1651178020000|2022-04-28 20:33:40|413.52|409.6|412.52|408.6|413.67|409.75|412.52|408.6|0
1651178030000|2022-04-28 20:33:50|413.24|409.32|413.31|409.39|413.81|409.89|413.24|409.32|0
1651178040000|2022-04-28 20:34:00|413.38|409.46|413.96|410.04|413.96|410.04|412.52|408.6|0
1651178050000|2022-04-28 20:34:10|413.81|409.89|414.1|410.18|414.1|410.18|413.45|409.53|0
1651178060000|2022-04-28 20:34:20|413.81|409.89|413.16|409.24|413.81|409.89|413.16|409.24|0
1651178070000|2022-04-28 20:34:30|412.95|409.03|412.95|409.03|412.95|409.03|412.8|408.88|0
1651178080000|2022-04-28 20:34:40|413.16|409.24|413.09|409.17|413.16|409.24|412.37|408.45|0
1651178090000|2022-04-28 20:34:50|412.95|409.03|411.72|407.8|413.02|409.1|411.72|407.8|0
1651178100000|2022-04-28 20:35:00|411.51|407.59|411.65|407.73|411.8|407.88|411.51|407.59|0
1651178110000|2022-04-28 20:35:10|411.8|407.88|411.43|407.51|411.8|407.88|411.36|407.44|0
1651178120000|2022-04-28 20:35:20|410.86|406.94|409.79|405.87|410.86|406.94|409.64|405.72|0
1651178130000|2022-04-28 20:35:30|409.21|405.29|410.14|406.22|410.22|406.3|409.21|405.29|0
1651178140000|2022-04-28 20:35:40|410.36|406.44|410.22|406.3|410.36|406.44|410|406.08|0
1651178150000|2022-04-28 20:35:50|410.07|406.15|409.28|405.36|410.07|406.15|409.28|405.36|0
1651178160000|2022-04-28 20:36:00|409.36|405.44|410.79|406.87|410.79|406.87|409.36|405.44|0
1651178170000|2022-04-28 20:36:10|410.65|406.73|411.15|407.23|411.43|407.51|410.65|406.73|0
1651178180000|2022-04-28 20:36:20|411.65|407.73|412.73|408.81|412.73|408.81|411.65|407.73|0
1651178190000|2022-04-28 20:36:30|413.16|409.24|412.51|408.59|413.16|409.24|412.51|408.59|0
1651178200000|2022-04-28 20:36:40|412.95|409.03|412.51|408.59|412.95|409.03|412.51|408.59|0
1651178210000|2022-04-28 20:36:50|412.44|408.52|412.3|408.38|412.95|409.03|412.3|408.38|0
1651178220000|2022-04-28 20:37:00|411.86|407.94|412.8|408.88|412.8|408.88|411.86|407.94|0
1651178230000|2022-04-28 20:37:10|412.51|408.59|412.08|408.16|412.51|408.59|411.94|408.02|0
1651178240000|2022-04-28 20:37:20|412.23|408.31|412.58|408.66|412.58|408.66|412.23|408.31|0
1651178250000|2022-04-28 20:37:30|412.66|408.74|413.02|409.1|413.16|409.24|412.66|408.74|0
1651178260000|2022-04-28 20:37:40|412.51|408.59|412.73|408.81|413.02|409.1|412.51|408.59|0
1651178270000|2022-04-28 20:37:50|412.87|408.95|413.02|409.1|413.09|409.17|412.87|408.95|0
1651178280000|2022-04-28 20:38:00|413.38|409.46|413.38|409.46|413.38|409.46|413.09|409.17|0
1651178290000|2022-04-28 20:38:10|413.74|409.82|414.68|410.76|414.68|410.76|413.74|409.82|0
1651178300000|2022-04-28 20:38:20|414.53|410.61|413.74|409.82|414.53|410.61|413.74|409.82|0
1651178310000|2022-04-28 20:38:30|413.81|409.89|413.67|409.75|413.96|410.04|413.67|409.75|0
1651178320000|2022-04-28 20:38:40|413.88|409.96|414.75|410.83|414.75|410.83|413.81|409.89|0
1651178330000|2022-04-28 20:38:50|414.24|410.32|413.38|409.46|414.24|410.32|413.38|409.46|0
1651178340000|2022-04-28 20:39:00|413.67|409.75|413.67|409.75|413.81|409.89|413.3|409.38|0
1651178350000|2022-04-28 20:39:10|413.45|409.53|412.95|409.03|413.45|409.53|412.95|409.03|0
1651178360000|2022-04-28 20:39:20|412.8|408.88|412.8|408.88|412.8|408.88|412.08|408.16|0
1651178370000|2022-04-28 20:39:30|412.66|408.74|413.67|409.75|413.67|409.75|412.66|408.74|0
1651178380000|2022-04-28 20:39:40|413.81|409.89|414.24|410.32|414.24|410.32|413.81|409.89|0
1651178390000|2022-04-28 20:39:50|413.81|409.89|414.1|410.18|414.1|410.18|413.81|409.89|0
1651178400000|2022-04-28 20:40:00|414.02|410.1|414.82|410.9|414.82|410.9|413.96|410.04|0
1651178410000|2022-04-28 20:40:10|414.68|410.76|414.53|410.61|414.68|410.76|414.53|410.61|0
1651178420000|2022-04-28 20:40:20|414.31|410.39|414.68|410.76|414.68|410.76|414.31|410.39|0
1651178430000|2022-04-28 20:40:30|415.18|411.26|415.4|411.48|415.4|411.48|415.18|411.26|0
1651178440000|2022-04-28 20:40:40|415.25|411.33|415.25|411.33|415.25|411.33|415.25|411.33|0
1651178450000|2022-04-28 20:40:50|415.83|411.91|415.83|411.91|415.83|411.91|415.76|411.84|0
1651178460000|2022-04-28 20:41:00|415.47|411.55|415.69|411.77|415.76|411.84|415.47|411.55|0
1651178470000|2022-04-28 20:41:10|415.54|411.62|415.69|411.77|415.69|411.77|415.32|411.4|0
1651178480000|2022-04-28 20:41:20|415.76|411.84|414.97|411.05|415.76|411.84|414.97|411.05|0
1651178490000|2022-04-28 20:41:30|414.82|410.9|414.39|410.47|414.89|410.97|414.39|410.47|0
1651178500000|2022-04-28 20:41:40|414.68|410.76|414.53|410.61|414.68|410.76|414.46|410.54|0
1651178510000|2022-04-28 20:41:50|414.68|410.76|414.1|410.18|414.68|410.76|414.1|410.18|0
1651178520000|2022-04-28 20:42:00|414.24|410.32|414.02|410.1|414.24|410.32|414.02|410.1|0
1651178530000|2022-04-28 20:42:10|414.17|410.25|414.17|410.25|414.17|410.25|414.02|410.1|0
1651178540000|2022-04-28 20:42:20|414.39|410.47|413.73|409.81|414.39|410.47|413.73|409.81|0
1651178550000|2022-04-28 20:42:30|414.1|410.18|413.59|409.67|414.24|410.32|413.59|409.67|0
1651178560000|2022-04-28 20:42:40|413.73|409.81|413.81|409.89|413.88|409.96|413.67|409.75|0
1651178570000|2022-04-28 20:42:50|413.88|409.96|413.95|410.03|414.02|410.1|413.88|409.96|0
1651178580000|2022-04-28 20:43:00|414.02|410.1|414.96|411.04|415.4|411.48|414.02|410.1|0
1651178590000|2022-04-28 20:43:10|414.82|410.9|414.96|411.04|414.96|411.04|414.82|410.9|0
1651178600000|2022-04-28 20:43:20|414.68|410.76|414.6|410.68|414.74|410.82|414.6|410.68|0
1651178610000|2022-04-28 20:43:30|414.68|410.76|414.82|410.9|415.18|411.26|414.68|410.76|0
1651178620000|2022-04-28 20:43:40|414.74|410.82|413.77|409.85|415.03|411.11|413.77|409.85|0
1651178630000|2022-04-28 20:43:50|413.63|409.71|413.48|409.56|413.92|410|413.48|409.56|0
1651178640000|2022-04-28 20:44:00|413.55|409.63|413.48|409.56|413.55|409.63|413.41|409.49|0
1651178660000|2022-04-28 20:44:20|413.05|409.13|413.48|409.56|413.48|409.56|413.05|409.13|0
1651178670000|2022-04-28 20:44:30|413.41|409.49|413.48|409.56|413.55|409.63|413.41|409.49|0
1651178680000|2022-04-28 20:44:40|413.19|409.27|413.26|409.34|413.26|409.34|413.19|409.27|0
1651178690000|2022-04-28 20:44:50|413.48|409.56|412.68|408.76|413.48|409.56|411.96|408.04|0
1651178700000|2022-04-28 20:45:00|412.9|408.98|413.41|409.49|413.41|409.49|412.9|408.98|0
1651178710000|2022-04-28 20:45:10|413.63|409.71|413.55|409.63|413.77|409.85|413.55|409.63|0
1651178720000|2022-04-28 20:45:20|413.63|409.71|413.77|409.85|413.77|409.85|413.34|409.42|0
1651178730000|2022-04-28 20:45:30|413.34|409.42|413.34|409.42|413.41|409.49|413.12|409.2|0
1651178740000|2022-04-28 20:45:40|413.19|409.27|413.19|409.27|413.55|409.63|413.19|409.27|0
1651178750000|2022-04-28 20:45:50|413.12|409.2|412.97|409.05|413.12|409.2|412.97|409.05|0
1651178760000|2022-04-28 20:46:00|412.9|408.98|413.05|409.13|413.05|409.13|412.76|408.84|0
1651178770000|2022-04-28 20:46:10|412.9|408.98|413.05|409.13|413.12|409.2|412.9|408.98|0
1651178780000|2022-04-28 20:46:20|413.34|409.42|413.48|409.56|413.48|409.56|413.34|409.42|0
1651178790000|2022-04-28 20:46:30|413.7|409.78|414.13|410.21|414.13|410.21|413.7|409.78|0
1651178800000|2022-04-28 20:46:40|415.14|411.22|415.22|411.3|415.58|411.66|415.14|411.22|0
1651178810000|2022-04-28 20:46:50|415.58|411.66|415.66|411.74|415.73|411.81|415.58|411.66|0
1651178820000|2022-04-28 20:47:00|416.16|412.24|417.32|413.4|417.32|413.4|416.16|412.24|0
1651178830000|2022-04-28 20:47:10|417.76|413.84|417.11|413.19|417.76|413.84|416.96|413.04|0
1651178840000|2022-04-28 20:47:20|417.03|413.11|417.69|413.77|417.98|414.06|417.03|413.11|0
1651178850000|2022-04-28 20:47:30|418.05|414.13|417.76|413.84|418.05|414.13|417.76|413.84|0
1651178860000|2022-04-28 20:47:40|418.05|414.13|418.64|414.72|418.64|414.72|418.05|414.13|0
1651178870000|2022-04-28 20:47:50|418.27|414.35|418.42|414.5|418.42|414.5|418.2|414.28|0
1651178880000|2022-04-28 20:48:00|418.57|414.65|418.64|414.72|418.64|414.72|418.2|414.28|0
1651178890000|2022-04-28 20:48:10|418.86|414.94|419.88|415.96|419.95|416.03|418.86|414.94|0
1651178900000|2022-04-28 20:48:20|419.66|415.74|419.8|415.88|419.8|415.88|419.66|415.74|0
1651178910000|2022-04-28 20:48:30|419.73|415.81|419.37|415.45|419.73|415.81|419.15|415.23|0
1651178920000|2022-04-28 20:48:40|419.8|415.88|420.03|416.11|420.03|416.11|419.66|415.74|0
1651178930000|2022-04-28 20:48:50|419.88|415.96|419.37|415.45|419.88|415.96|419.37|415.45|0
1651178940000|2022-04-28 20:49:00|419.59|415.67|420.39|416.47|420.39|416.47|419.59|415.67|0
1651178950000|2022-04-28 20:49:10|421.27|417.35|421.05|417.13|421.49|417.57|421.05|417.13|0
1651178960000|2022-04-28 20:49:20|420.83|416.91|421.05|417.13|421.2|417.28|420.83|416.91|0
1651178970000|2022-04-28 20:49:30|421.12|417.2|421.2|417.28|421.34|417.42|420.9|416.98|0
1651178980000|2022-04-28 20:49:40|421.34|417.42|420.76|416.84|421.34|417.42|420.68|416.76|0
1651178990000|2022-04-28 20:49:50|420.68|416.76|421.2|417.28|421.2|417.28|420.68|416.76|0
1651179000000|2022-04-28 20:50:00|421.12|417.2|421.41|417.49|421.41|417.49|421.12|417.2|0
1651179010000|2022-04-28 20:50:10|421.2|417.28|421.34|417.42|421.71|417.79|421.2|417.28|0
1651179020000|2022-04-28 20:50:20|421.05|417.13|420.68|416.76|421.05|417.13|420.68|416.76|0
1651179030000|2022-04-28 20:50:30|420.76|416.84|421.2|417.28|421.2|417.28|420.76|416.84|0
1651179040000|2022-04-28 20:50:40|421.41|417.49|420.83|416.91|421.41|417.49|420.83|416.91|0
1651179050000|2022-04-28 20:50:50|420.9|416.98|421.05|417.13|421.34|417.42|420.9|416.98|0
1651179060000|2022-04-28 20:51:00|420.97|417.05|420.46|416.54|421.05|417.13|420.46|416.54|0
1651179070000|2022-04-28 20:51:10|420.76|416.84|421.34|417.42|421.34|417.42|420.76|416.84|0
1651179080000|2022-04-28 20:51:20|420.9|416.98|420.83|416.91|420.97|417.05|420.68|416.76|0
1651179090000|2022-04-28 20:51:30|421.27|417.35|420.76|416.84|421.34|417.42|420.76|416.84|0
1651179100000|2022-04-28 20:51:40|420.53|416.61|420.4|417.04|420.68|417.19|420.4|416.61|0
1651179110000|2022-04-28 20:51:50|420.34|417.54|420.34|417.54|420.41|417.61|420.34|417.54|0
1651179120000|2022-04-28 20:52:00|420.41|417.61|419.68|416.88|420.49|417.69|419.68|416.88|0
1651179130000|2022-04-28 20:52:10|419.53|416.73|419.97|417.17|420.05|417.25|419.53|416.73|0
1651179140000|2022-04-28 20:52:20|419.9|417.1|420.05|417.25|420.05|417.25|419.9|417.1|0
1651179150000|2022-04-28 20:52:30|419.9|417.1|420.12|417.32|420.2|417.4|419.9|417.1|0
1651179160000|2022-04-28 20:52:40|420.27|417.47|420.71|417.91|420.71|417.91|420.27|417.47|0
1651179170000|2022-04-28 20:52:50|420.56|417.76|420.63|417.83|420.63|417.83|420.49|417.69|0
1651179180000|2022-04-28 20:53:00|420.56|417.76|420.56|417.76|420.78|417.98|420.56|417.76|0
1651179190000|2022-04-28 20:53:10|420.63|417.83|420.2|417.4|420.63|417.83|420.2|417.4|0
1651179200000|2022-04-28 20:53:20|420.27|417.47|420.27|417.47|420.27|417.47|420.12|417.32|0
1651179210000|2022-04-28 20:53:30|420.2|417.4|420.12|417.32|420.2|417.4|419.83|417.03|0
1651179220000|2022-04-28 20:53:40|420.2|417.4|419.76|416.96|420.2|417.4|419.68|416.88|0
1651179230000|2022-04-28 20:53:50|419.46|416.66|419.39|416.59|419.46|416.66|418.95|416.15|0
1651179240000|2022-04-28 20:54:00|419.53|416.73|419.76|416.96|419.76|416.96|419.53|416.73|0
1651179250000|2022-04-28 20:54:10|419.68|416.88|419.53|416.73|419.68|416.88|419.53|416.73|0
1651179260000|2022-04-28 20:54:20|419.9|417.1|419.39|416.59|419.9|417.1|419.32|416.52|0
1651179270000|2022-04-28 20:54:30|419.24|416.44|418.66|415.86|419.24|416.44|418.66|415.86|0
1651179280000|2022-04-28 20:54:40|418.44|415.64|419.02|416.22|419.02|416.22|418.44|415.64|0
1651179290000|2022-04-28 20:54:50|418.95|416.15|418.73|415.93|418.95|416.15|418.73|415.93|0
1651179300000|2022-04-28 20:55:00|419.02|416.22|419.09|416.29|419.17|416.37|418.95|416.15|0
1651179310000|2022-04-28 20:55:10|418.8|416|418.44|415.64|418.88|416.08|418.22|415.42|0
1651179320000|2022-04-28 20:55:20|418.51|415.71|418.22|415.42|418.51|415.71|418.22|415.42|0
1651179330000|2022-04-28 20:55:30|418.15|415.35|418.29|415.49|418.44|415.64|418.15|415.35|0
1651179340000|2022-04-28 20:55:40|418.44|415.64|418.29|415.49|418.44|415.64|418.07|415.27|0
1651179350000|2022-04-28 20:55:50|418.22|415.42|417.86|415.06|418.22|415.42|417.78|414.98|0
1651179360000|2022-04-28 20:56:00|417.93|415.13|418|415.2|418|415.2|417.86|415.06|0
1651179370000|2022-04-28 20:56:10|417.86|415.06|416.84|414.04|417.93|415.13|416.47|413.67|0
1651179380000|2022-04-28 20:56:20|416.91|414.11|417.05|414.25|417.05|414.25|416.76|413.96|0
1651179390000|2022-04-28 20:56:30|417.2|414.4|417.13|414.33|417.2|414.4|417.13|414.33|0
1651179400000|2022-04-28 20:56:40|417.27|414.47|417.05|414.25|417.42|414.62|416.98|414.18|0
1651179410000|2022-04-28 20:56:50|417.27|414.47|417.42|414.62|417.42|414.62|417.27|414.47|0
1651179420000|2022-04-28 20:57:00|417.34|414.54|417.71|414.91|417.71|414.91|417.34|414.54|0
1651179430000|2022-04-28 20:57:10|417.78|414.98|417.78|414.98|417.93|415.13|417.78|414.98|0
1651179440000|2022-04-28 20:57:20|417.71|414.91|419.17|416.37|419.17|416.37|417.05|414.25|0
1651179450000|2022-04-28 20:57:30|419.68|416.88|418.8|416|419.68|416.88|418.8|416|0
1651179460000|2022-04-28 20:57:40|419.09|416.29|419.17|416.37|419.17|416.37|419.09|416.29|0
1651179470000|2022-04-28 20:57:50|419.09|416.29|418.88|416.08|419.17|416.37|418.88|416.08|0
1651179480000|2022-04-28 20:58:00|418.95|416.15|419.24|416.44|419.24|416.44|418.95|416.15|0
1651179490000|2022-04-28 20:58:10|419.39|416.59|419.32|416.52|419.39|416.59|419.32|416.52|0
1651179500000|2022-04-28 20:58:20|419.24|416.44|419.09|416.29|419.24|416.44|419.09|416.29|0
1651179510000|2022-04-28 20:58:30|419.17|416.37|419.17|416.37|419.17|416.37|419.17|416.37|0
1651179520000|2022-04-28 20:58:40|419.09|416.29|419.24|416.44|419.32|416.52|419.09|416.29|0
1651179530000|2022-04-28 20:58:50|419.17|416.37|420.12|417.32|420.12|417.32|419.17|416.37|0
1651179540000|2022-04-28 20:59:00|420.26|417.46|419.68|416.88|420.26|417.46|419.24|416.44|0
1651179550000|2022-04-28 20:59:10|419.39|416.59|419.32|416.52|419.46|416.66|419.32|416.52|0
1651179560000|2022-04-28 20:59:20|419.17|416.37|419.32|416.52|419.32|416.52|419.17|416.37|0
1651179570000|2022-04-28 20:59:30|419.09|416.29|419.17|416.37|419.32|416.52|419.09|416.29|0
1651179580000|2022-04-28 20:59:40|419.09|416.29|419.39|416.59|419.39|416.59|419.09|416.29|0
1651179590000|2022-04-28 20:59:50|419.46|416.66|419.31|416.51|419.46|416.66|419.31|416.51|0
1651179600000|2022-04-28 21:00:00|419.57|416.77|419.57|416.77|419.57|416.77|419.57|416.77|0
1651179610000|2022-04-28 21:00:10|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1651179620000|2022-04-28 21:00:20|419.89|417.09|419.89|417.09|419.89|417.09|419.89|417.09|0
1651179630000|2022-04-28 21:00:30|419.78|416.98|419.91|417.11|419.91|417.11|419.78|416.98|0
1651179640000|2022-04-28 21:00:40|419.93|417.13|419.03|416.23|419.93|417.13|418.82|416.02|0
1651179650000|2022-04-28 21:00:50|418.99|416.19|418.99|416.19|418.99|416.19|418.99|416.19|0
1651179660000|2022-04-28 21:01:00|417.98|415.18|418.59|415.79|419.03|416.23|417.98|415.18|0
1651179670000|2022-04-28 21:01:10|418.55|415.75|419.03|416.23|419.03|416.23|418.55|415.75|0
1651179680000|2022-04-28 21:01:20|418.72|415.92|418.72|415.92|418.72|415.92|418.72|415.92|0
1651179700000|2022-04-28 21:01:40|418.65|415.85|418.72|415.92|418.72|415.92|418.65|415.85|0
1651179710000|2022-04-28 21:01:50|418.76|415.96|418.76|415.96|418.76|415.96|418.76|415.96|0
1651179720000|2022-04-28 21:02:00|419.03|416.23|419.03|416.23|419.03|416.23|419.03|416.23|0
1651179740000|2022-04-28 21:02:20|419.14|416.34|419.14|416.34|419.14|416.34|419.14|416.34|0
1651179750000|2022-04-28 21:02:30|419.68|416.88|419.81|417.01|419.85|417.05|419.68|416.88|0
1651179760000|2022-04-28 21:02:40|419.78|416.98|419.78|416.98|419.78|416.98|419.78|416.98|0
1651179790000|2022-04-28 21:03:10|419.87|417.07|420.4|417.6|420.4|417.6|419.87|417.07|0
1651179800000|2022-04-28 21:03:20|420.31|417.51|420.78|417.98|420.78|417.98|420.31|417.51|0
1651179810000|2022-04-28 21:03:30|420.81|418.01|420.52|417.72|420.81|418.01|420.52|417.72|0
1651179820000|2022-04-28 21:03:40|420.42|417.62|420.51|417.71|420.51|417.71|420.42|417.62|0
1651179840000|2022-04-28 21:04:00|420.38|417.58|420.51|417.71|420.51|417.71|420.38|417.58|0
1651179850000|2022-04-28 21:04:10|420.57|417.77|420.57|417.77|420.57|417.77|420.57|417.77|0
1651179860000|2022-04-28 21:04:20|420.74|417.94|420.95|418.15|420.95|418.15|420.68|417.88|0
1651179870000|2022-04-28 21:04:30|421|418.2|420.95|418.15|421|418.2|420.95|418.15|0
1651179880000|2022-04-28 21:04:40|421.49|418.69|421.6|418.8|421.6|418.8|421.49|418.69|0
1651179890000|2022-04-28 21:04:50|421.7|418.9|421.04|418.24|421.7|418.9|421.04|418.24|0
1651179900000|2022-04-28 21:05:00|421.06|418.26|421.17|418.37|421.17|418.37|420.95|418.15|0
1651179910000|2022-04-28 21:05:10|421.15|418.35|421.08|418.28|421.15|418.35|421.06|418.26|0
1651179940000|2022-04-28 21:05:40|421|418.2|421.15|418.35|421.15|418.35|420.87|418.07|0
1651179950000|2022-04-28 21:05:50|421.19|418.39|421.19|418.39|421.19|418.39|421.19|418.39|0
1651179960000|2022-04-28 21:06:00|421.57|418.77|421.57|418.77|421.57|418.77|421.57|418.77|0
1651179970000|2022-04-28 21:06:10|421.56|418.76|421.66|418.86|421.66|418.86|421.56|418.76|0
1651179990000|2022-04-28 21:06:30|421.7|418.9|421.57|418.77|421.7|418.9|421.57|418.77|0
1651180000000|2022-04-28 21:06:40|421.6|418.8|421.6|418.8|421.6|418.8|421.6|418.8|0
1651180010000|2022-04-28 21:06:50|421.72|418.92|421.77|418.97|421.77|418.97|421.72|418.92|0
1651180020000|2022-04-28 21:07:00|421.72|418.92|421.77|418.97|421.77|418.97|421.72|418.92|0
1651180030000|2022-04-28 21:07:10|421.85|419.05|422.43|419.63|422.43|419.63|421.85|419.05|0
1651180040000|2022-04-28 21:07:20|422.64|419.84|422.64|419.84|422.64|419.84|422.64|419.84|0
1651180050000|2022-04-28 21:07:30|422.67|419.87|423.07|420.27|423.07|420.27|422.67|419.87|0
1651180060000|2022-04-28 21:07:40|422.67|419.87|423.26|420.46|423.26|420.46|422.67|419.87|0
1651180070000|2022-04-28 21:07:50|423.25|420.45|422.94|420.14|423.26|420.46|422.94|420.14|0
1651180080000|2022-04-28 21:08:00|422.66|419.86|423.18|420.38|423.18|420.38|422.58|419.78|0
1651180090000|2022-04-28 21:08:10|423.2|420.4|422.49|419.69|423.2|420.4|422.49|419.69|0
1651180100000|2022-04-28 21:08:20|422.51|419.71|422.58|419.78|422.58|419.78|422.51|419.71|0
1651180120000|2022-04-28 21:08:40|422.66|419.86|422.69|419.89|422.69|419.89|422.66|419.86|0
1651180130000|2022-04-28 21:08:50|422.47|419.67|422.47|419.67|422.47|419.67|422.47|419.67|0
1651180140000|2022-04-28 21:09:00|422.62|419.82|422.47|419.67|422.62|419.82|422.47|419.67|0
1651180150000|2022-04-28 21:09:10|422.64|419.84|422.83|420.03|422.83|420.03|422.64|419.84|0
1651180160000|2022-04-28 21:09:20|423.25|420.45|422.99|420.19|423.25|420.45|422.99|420.19|0
1651180170000|2022-04-28 21:09:30|422.69|419.89|422.99|420.19|422.99|420.19|422.69|419.89|0
1651180190000|2022-04-28 21:09:50|422.88|420.08|422.82|420.02|422.88|420.08|422.82|420.02|0
1651180200000|2022-04-28 21:10:00|422.83|420.03|422.79|419.99|422.83|420.03|422.79|419.99|0
1651180210000|2022-04-28 21:10:10|422.77|419.97|422.75|419.95|422.77|419.97|422.75|419.95|0
1651180220000|2022-04-28 21:10:20|422.73|419.93|422.62|419.82|422.73|419.93|422.62|419.82|0
1651180230000|2022-04-28 21:10:30|422.6|419.8|422.47|419.67|422.6|419.8|422.47|419.67|0
1651180240000|2022-04-28 21:10:40|422.43|419.63|421.49|418.69|422.43|419.63|421.49|418.69|0
1651180250000|2022-04-28 21:10:50|421.44|418.64|421.59|418.79|421.59|418.79|421.42|418.62|0
1651180260000|2022-04-28 21:11:00|421.53|418.73|421.66|418.86|421.66|418.86|421.53|418.73|0
1651180270000|2022-04-28 21:11:10|421.53|418.73|421.91|419.11|421.91|419.11|421.53|418.73|0
1651180280000|2022-04-28 21:11:20|421.98|419.18|422.08|419.28|422.08|419.28|421.98|419.18|0
1651180290000|2022-04-28 21:11:30|422|419.2|422.75|419.95|422.75|419.95|422|419.2|0
1651180300000|2022-04-28 21:11:40|422.73|419.93|423.2|420.4|423.2|420.4|422.73|419.93|0
1651180310000|2022-04-28 21:11:50|422.96|420.16|423.84|421.04|423.84|421.04|422.96|420.16|0
1651180320000|2022-04-28 21:12:00|423.69|420.89|423.67|420.87|423.69|420.89|423.67|420.87|0
1651180330000|2022-04-28 21:12:10|423.71|420.91|423.78|420.98|423.78|420.98|423.71|420.91|0
1651180340000|2022-04-28 21:12:20|423.95|421.15|423.67|420.87|423.99|421.19|423.67|420.87|0
1651180350000|2022-04-28 21:12:30|423.28|420.48|423.77|420.97|423.77|420.97|423.28|420.48|0
1651180360000|2022-04-28 21:12:40|423.76|420.96|423.73|420.93|423.77|420.97|423.73|420.93|0
1651180370000|2022-04-28 21:12:50|423.88|421.08|423.88|421.08|423.88|421.08|423.82|421.02|0
1651180380000|2022-04-28 21:13:00|423.95|421.15|423.99|421.19|423.99|421.19|423.95|421.15|0
1651180390000|2022-04-28 21:13:10|424.31|421.51|424.36|421.56|424.4|421.6|424.31|421.51|0
1651180400000|2022-04-28 21:13:20|424.25|421.45|424.27|421.47|424.27|421.47|424.25|421.45|0
1651180410000|2022-04-28 21:13:30|424.25|421.45|424.06|421.26|424.25|421.45|424.06|421.26|0
1651180420000|2022-04-28 21:13:40|424.36|421.56|423.97|421.17|424.36|421.56|423.95|421.15|0
1651180430000|2022-04-28 21:13:50|423.99|421.19|424.01|421.21|424.01|421.21|423.97|421.17|0
1651180440000|2022-04-28 21:14:00|424.12|421.32|424.36|421.56|424.36|421.56|424.01|421.21|0
1651180450000|2022-04-28 21:14:10|424.33|421.53|424.76|421.96|424.76|421.96|424.33|421.53|0
1651180460000|2022-04-28 21:14:20|425.08|422.28|425.73|422.93|425.73|422.93|425.08|422.28|0
1651180480000|2022-04-28 21:14:40|425.32|422.52|425.32|422.52|425.32|422.52|425.32|422.52|0
1651180490000|2022-04-28 21:14:50|425.88|423.08|425.94|423.14|425.94|423.14|425.88|423.08|0
1651180500000|2022-04-28 21:15:00|425.88|423.08|426.07|423.27|426.07|423.27|425.88|423.08|0
1651180510000|2022-04-28 21:15:10|425.88|423.08|426.1|423.3|426.1|423.3|425.84|423.04|0
1651180520000|2022-04-28 21:15:20|426.07|423.27|426.06|423.26|426.07|423.27|426.06|423.26|0
1651180530000|2022-04-28 21:15:30|425.88|423.08|426.03|423.23|426.07|423.27|425.88|423.08|0
1651180540000|2022-04-28 21:15:40|425.9|423.1|425.84|423.04|425.9|423.1|425.84|423.04|0
1651180550000|2022-04-28 21:15:50|425.86|423.06|425.43|422.63|425.86|423.06|425.43|422.63|0
1651180560000|2022-04-28 21:16:00|425.45|422.65|425.45|422.65|425.45|422.65|425.43|422.63|0
1651180570000|2022-04-28 21:16:10|425.43|422.63|425.5|422.7|425.5|422.7|425.43|422.63|0
1651180580000|2022-04-28 21:16:20|425.71|422.91|425.81|423.01|425.84|423.04|425.71|422.91|0
1651180590000|2022-04-28 21:16:30|425.6|422.8|425.62|422.82|425.62|422.82|425.6|422.8|0
1651180600000|2022-04-28 21:16:40|425.64|422.84|425.62|422.82|426.29|423.49|425.62|422.82|0
1651180610000|2022-04-28 21:16:50|426.12|423.32|425.43|422.63|426.12|423.32|425.11|422.31|0
1651180620000|2022-04-28 21:17:00|425.41|422.61|425.32|422.52|425.41|422.61|425.32|422.52|0
1651180630000|2022-04-28 21:17:10|425.34|422.54|425.34|422.54|425.34|422.54|425.34|422.54|0
1651180640000|2022-04-28 21:17:20|425.3|422.5|425.3|422.5|425.3|422.5|425.3|422.5|0
1651180650000|2022-04-28 21:17:30|425.21|422.41|426.07|423.27|426.12|423.32|425.21|422.41|0
1651180660000|2022-04-28 21:17:40|426.2|423.4|426.23|423.43|426.23|423.43|426.12|423.32|0
1651180670000|2022-04-28 21:17:50|426.16|423.36|426.33|423.53|426.48|423.68|426.16|423.36|0
1651180680000|2022-04-28 21:18:00|426.35|423.55|426.55|423.75|426.55|423.75|426.25|423.45|0
1651180690000|2022-04-28 21:18:10|426.33|423.53|426.2|423.4|426.33|423.53|426.2|423.4|0
1651180700000|2022-04-28 21:18:20|425.99|423.19|425.99|423.19|425.99|423.19|425.99|423.19|0
1651180710000|2022-04-28 21:18:30|426.55|423.75|426.55|423.75|426.55|423.75|426.55|423.75|0
1651180720000|2022-04-28 21:18:40|426.57|423.77|426.74|423.94|426.74|423.94|426.57|423.77|0
1651180750000|2022-04-28 21:19:10|426.76|423.96|426.76|423.96|426.76|423.96|426.76|423.96|0
1651180770000|2022-04-28 21:19:30|426.14|423.34|426.23|423.43|426.25|423.45|426.14|423.34|0
1651180780000|2022-04-28 21:19:40|426.2|423.4|426.16|423.36|426.2|423.4|426.16|423.36|0
1651180790000|2022-04-28 21:19:50|426.35|423.55|426.35|423.55|426.35|423.55|426.33|423.53|0
1651180800000|2022-04-28 21:20:00|426.16|423.36|426.25|423.45|426.85|424.05|426.16|423.36|0
1651180810000|2022-04-28 21:20:10|426.35|423.55|426.03|423.23|426.35|423.55|426.03|423.23|0
1651180820000|2022-04-28 21:20:20|426.74|423.94|426.12|423.32|426.74|423.94|426.12|423.32|0
1651180830000|2022-04-28 21:20:30|426.14|423.34|426.14|423.34|426.14|423.34|426.14|423.34|0
1651180860000|2022-04-28 21:21:00|426.39|423.59|426.39|423.59|426.39|423.59|426.39|423.59|0
1651180880000|2022-04-28 21:21:20|426.41|423.61|426.44|423.64|426.44|423.64|426.41|423.61|0
1651180890000|2022-04-28 21:21:30|426.57|423.77|426.57|423.77|426.57|423.77|426.57|423.77|0
1651180900000|2022-04-28 21:21:40|426.59|423.79|426.65|423.85|426.65|423.85|426.25|423.45|0
1651180910000|2022-04-28 21:21:50|426.69|423.89|427.67|424.87|427.67|424.87|426.69|423.89|0
1651180920000|2022-04-28 21:22:00|427.47|424.67|428.55|425.75|428.55|425.75|427.47|424.67|0
1651180930000|2022-04-28 21:22:10|428.42|425.62|430.2|427.4|430.2|427.4|427.9|425.1|0
1651180940000|2022-04-28 21:22:20|430.26|427.46|430.28|427.48|430.28|427.48|430|427.2|0
1651180950000|2022-04-28 21:22:30|429.98|427.18|430.09|427.29|430.09|427.29|429.87|427.07|0
1651180960000|2022-04-28 21:22:40|432.19|429.39|434.1|431.3|434.19|431.39|432|429.2|0
1651180970000|2022-04-28 21:22:50|432.58|429.78|432.58|429.78|432.58|429.78|431.98|429.18|0
1651180980000|2022-04-28 21:23:00|431.28|428.48|432.1|429.3|432.1|429.3|430.85|428.05|0
1651180990000|2022-04-28 21:23:10|432.78|429.98|433.48|430.68|433.48|430.68|431.91|429.11|0
1651181000000|2022-04-28 21:23:20|432.78|429.98|432.74|429.94|432.78|429.98|431.73|428.93|0
1651181010000|2022-04-28 21:23:30|432.26|429.46|432.26|429.46|432.35|429.55|432.26|429.46|0
1651181020000|2022-04-28 21:23:40|431.82|429.02|432.56|429.76|432.74|429.94|431.82|429.02|0
1651181030000|2022-04-28 21:23:50|432.43|429.63|432.43|429.63|432.43|429.63|432.43|429.63|0
1651181040000|2022-04-28 21:24:00|432.87|430.07|432.43|429.63|432.87|430.07|432.43|429.63|0
1651181050000|2022-04-28 21:24:10|431.91|429.11|432.54|429.74|432.54|429.74|431.91|429.11|0
1651181060000|2022-04-28 21:24:20|432.36|429.56|432.36|429.56|432.36|429.56|432.36|429.56|0
1651181070000|2022-04-28 21:24:30|432.32|429.52|432.32|429.52|432.32|429.52|431.93|429.13|0
1651181080000|2022-04-28 21:24:40|432.26|429.46|432.32|429.52|432.32|429.52|432.26|429.46|0
1651181090000|2022-04-28 21:24:50|432.22|429.42|432.22|429.42|432.22|429.42|432.22|429.42|0
1651181100000|2022-04-28 21:25:00|432.19|429.39|432.32|429.52|432.32|429.52|432.19|429.39|0
1651181110000|2022-04-28 21:25:10|432.5|429.7|432.58|429.78|432.58|429.78|432.5|429.7|0
1651181120000|2022-04-28 21:25:20|432.48|429.68|432.26|429.46|432.97|430.17|432.26|429.46|0
1651181130000|2022-04-28 21:25:30|431.04|428.24|431.8|429|431.8|429|431.04|428.24|0
1651181140000|2022-04-28 21:25:40|432.04|429.24|431.82|429.02|432.04|429.24|431.82|429.02|0
1651181150000|2022-04-28 21:25:50|431.8|429|431.8|429|431.8|429|431.8|429|0
1651181160000|2022-04-28 21:26:00|431.82|429.02|431.82|429.02|431.95|429.15|431.82|429.02|0
1651181170000|2022-04-28 21:26:10|431.6|428.8|431.08|428.28|431.6|428.8|431.08|428.28|0
1651181180000|2022-04-28 21:26:20|431.49|428.69|431.82|429.02|431.82|429.02|431.39|428.59|0
1651181190000|2022-04-28 21:26:30|432.04|429.24|432.15|429.35|432.15|429.35|432.04|429.24|0
1651181200000|2022-04-28 21:26:40|432.26|429.46|432.45|429.65|432.45|429.65|432.04|429.24|0
1651181210000|2022-04-28 21:26:50|432.23|429.43|432.51|429.71|432.51|429.71|432.23|429.43|0
1651181220000|2022-04-28 21:27:00|432.71|429.91|432.41|429.61|432.71|429.91|432.39|429.59|0
1651181230000|2022-04-28 21:27:10|432.5|429.7|432.48|429.68|432.5|429.7|432.43|429.63|0
1651181240000|2022-04-28 21:27:20|432.41|429.61|431.82|429.02|432.41|429.61|431.82|429.02|0
1651181250000|2022-04-28 21:27:30|431.6|428.8|430.74|427.94|431.6|428.8|430.74|427.94|0
1651181260000|2022-04-28 21:27:40|430.76|427.96|430.33|427.53|430.76|427.96|430.15|427.35|0
1651181270000|2022-04-28 21:27:50|430.83|428.03|430.28|427.48|430.83|428.03|430.28|427.48|0
1651181280000|2022-04-28 21:28:00|430.26|427.46|430.24|427.44|430.63|427.83|430.24|427.44|0
1651181290000|2022-04-28 21:28:10|430.17|427.37|429.89|427.09|430.17|427.37|429.89|427.09|0
1651181300000|2022-04-28 21:28:20|429.41|426.61|430.19|427.39|430.26|427.46|429.41|426.61|0
1651181310000|2022-04-28 21:28:30|430.5|427.7|430.47|427.67|430.5|427.7|430.47|427.67|0
1651181320000|2022-04-28 21:28:40|430.54|427.74|430.47|427.67|430.54|427.74|429.89|427.09|0
1651181330000|2022-04-28 21:28:50|430.83|428.03|430.59|427.79|430.83|428.03|429.91|427.11|0
1651181340000|2022-04-28 21:29:00|430.15|427.35|430.8|428|430.8|428|430.15|427.35|0
1651181350000|2022-04-28 21:29:10|430.74|427.94|431.02|428.22|431.02|428.22|430.74|427.94|0
1651181360000|2022-04-28 21:29:20|430.84|428.04|430.91|428.11|430.91|428.11|430.84|428.04|0
1651181370000|2022-04-28 21:29:30|430.97|428.17|430.87|428.07|430.97|428.17|430.87|428.07|0
1651181380000|2022-04-28 21:29:40|431.19|428.39|431.41|428.61|431.41|428.61|431.19|428.39|0
1651181390000|2022-04-28 21:29:50|430.52|427.72|430.54|427.74|430.54|427.74|430.52|427.72|0
1651181400000|2022-04-28 21:30:00|430.52|427.72|430.52|427.72|430.52|427.72|430.52|427.72|0
1651181410000|2022-04-28 21:30:10|430.26|427.46|430.59|427.79|430.59|427.79|430.26|427.46|0
1651181420000|2022-04-28 21:30:20|430.3|427.5|430.19|427.39|430.3|427.5|430.19|427.39|0
1651181430000|2022-04-28 21:30:30|430.74|427.94|430.74|427.94|430.74|427.94|430.74|427.94|0
1651181440000|2022-04-28 21:30:40|430.3|427.5|430.37|427.57|430.37|427.57|430.3|427.5|0
1651181450000|2022-04-28 21:30:50|430.39|427.59|430.39|427.59|430.39|427.59|430.39|427.59|0
1651181460000|2022-04-28 21:31:00|430.24|427.44|430.26|427.46|430.26|427.46|430.24|427.44|0
1651181470000|2022-04-28 21:31:10|430.28|427.48|430.21|427.41|430.3|427.5|430.21|427.41|0
1651181480000|2022-04-28 21:31:20|430.32|427.52|430.52|427.72|430.52|427.72|430.32|427.52|0
1651181490000|2022-04-28 21:31:30|430.46|427.66|430.28|427.48|430.52|427.72|430.28|427.48|0
1651181500000|2022-04-28 21:31:40|430.22|427.42|430.24|427.44|430.24|427.44|430.22|427.42|0
1651181510000|2022-04-28 21:31:50|430.91|428.11|430.6|427.8|430.91|428.11|430.6|427.8|0
1651181520000|2022-04-28 21:32:00|430.69|427.89|430.74|427.94|430.74|427.94|430.57|427.77|0
1651181530000|2022-04-28 21:32:10|430.76|427.96|431.55|428.75|431.55|428.75|430.76|427.96|0
1651181540000|2022-04-28 21:32:20|431.33|428.53|430.44|427.64|431.33|428.53|430.44|427.64|0
1651181550000|2022-04-28 21:32:30|431.18|428.38|430.98|428.18|431.18|428.38|430.98|428.18|0
1651181560000|2022-04-28 21:32:40|431|428.2|430.92|428.12|431|428.2|430.9|428.1|0
1651181580000|2022-04-28 21:33:00|430.96|428.16|431.05|428.25|431.05|428.25|430.87|428.07|0
1651181590000|2022-04-28 21:33:10|430.87|428.07|431.09|428.29|431.09|428.29|430.87|428.07|0
1651181600000|2022-04-28 21:33:20|430.96|428.16|430.96|428.16|430.96|428.16|430.96|428.16|0
1651181610000|2022-04-28 21:33:30|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1651181620000|2022-04-28 21:33:40|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1651181630000|2022-04-28 21:33:50|430.94|428.14|430.94|428.14|430.94|428.14|430.94|428.14|0
1651181650000|2022-04-28 21:34:10|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1651181660000|2022-04-28 21:34:20|431.03|428.23|430.87|428.07|431.03|428.23|430.85|428.05|0
1651181670000|2022-04-28 21:34:30|430.81|428.01|431.22|428.42|431.22|428.42|430.81|428.01|0
1651181680000|2022-04-28 21:34:40|431.18|428.38|431.18|428.38|431.18|428.38|431.18|428.38|0
1651181690000|2022-04-28 21:34:50|430.79|427.99|430.63|427.83|430.79|427.99|430.63|427.83|0
1651181700000|2022-04-28 21:35:00|430.55|427.75|430.55|427.75|430.55|427.75|430.55|427.75|0
1651181720000|2022-04-28 21:35:20|430.57|427.77|430.57|427.77|430.75|427.95|430.57|427.77|0
1651181730000|2022-04-28 21:35:30|430.75|427.95|431.03|428.23|431.03|428.23|430.75|427.95|0
1651181740000|2022-04-28 21:35:40|431.18|428.38|431.16|428.36|431.18|428.38|431.16|428.36|0
1651181750000|2022-04-28 21:35:50|431.02|428.22|430.96|428.16|431.02|428.22|430.96|428.16|0
1651181760000|2022-04-28 21:36:00|430.89|428.09|430.89|428.09|430.89|428.09|430.89|428.09|0
1651181770000|2022-04-28 21:36:10|430.79|427.99|430.88|428.08|430.89|428.09|430.76|427.96|0
1651181780000|2022-04-28 21:36:20|430.59|427.79|430.88|428.08|430.88|428.08|430.59|427.79|0
1651181790000|2022-04-28 21:36:30|430.92|428.12|430.96|428.16|430.96|428.16|430.85|428.05|0
1651181800000|2022-04-28 21:36:40|430.89|428.09|430.83|428.03|430.89|428.09|430.83|428.03|0
1651181810000|2022-04-28 21:36:50|430.81|428.01|430.76|427.96|430.81|428.01|430.76|427.96|0
1651181820000|2022-04-28 21:37:00|430.68|427.88|430.68|427.88|430.68|427.88|430.68|427.88|0
1651181830000|2022-04-28 21:37:10|430.72|427.92|430.96|428.16|430.96|428.16|430.72|427.92|0
1651181840000|2022-04-28 21:37:20|431.05|428.25|431.05|428.25|431.05|428.25|431.05|428.25|0
1651181850000|2022-04-28 21:37:30|430.96|428.16|431.16|428.36|431.16|428.36|430.96|428.16|0
1651181860000|2022-04-28 21:37:40|431.61|428.81|431.52|428.72|431.61|428.81|431.52|428.72|0
1651181870000|2022-04-28 21:37:50|431.42|428.62|431.42|428.62|431.42|428.62|431.42|428.62|0
1651181880000|2022-04-28 21:38:00|431.46|428.66|431.46|428.66|431.46|428.66|431.46|428.66|0
1651181890000|2022-04-28 21:38:10|431.33|428.53|431.33|428.53|431.33|428.53|431.33|428.53|0
1651181900000|2022-04-28 21:38:20|431.29|428.49|431.18|428.38|431.29|428.49|431.18|428.38|0
1651181910000|2022-04-28 21:38:30|431.02|428.22|431|428.2|431.02|428.22|430.87|428.07|0
1651181920000|2022-04-28 21:38:40|430.87|428.07|430.81|428.01|430.87|428.07|430.81|428.01|0
1651181930000|2022-04-28 21:38:50|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1651181950000|2022-04-28 21:39:10|430.83|428.03|430.83|428.03|430.83|428.03|430.83|428.03|0
1651181960000|2022-04-28 21:39:20|430.94|428.14|430.87|428.07|430.94|428.14|430.87|428.07|0
1651181970000|2022-04-28 21:39:30|430.76|427.96|430.76|427.96|430.76|427.96|430.76|427.96|0
1651181980000|2022-04-28 21:39:40|430.63|427.83|430.63|427.83|430.63|427.83|430.63|427.83|0
1651181990000|2022-04-28 21:39:50|430.42|427.62|430.42|427.62|430.42|427.62|430.42|427.62|0
1651182000000|2022-04-28 21:40:00|430.37|427.57|430.27|427.47|430.37|427.57|430.27|427.47|0
1651182010000|2022-04-28 21:40:10|430.15|427.35|429.65|426.85|430.15|427.35|429.65|426.85|0
1651182030000|2022-04-28 21:40:30|429.59|426.79|429.35|426.55|429.59|426.79|429.2|426.4|0
1651182040000|2022-04-28 21:40:40|429.39|426.59|429.39|426.59|429.39|426.59|429.37|426.57|0
1651182050000|2022-04-28 21:40:50|429.37|426.57|429.42|426.62|429.42|426.62|429.37|426.57|0
1651182060000|2022-04-28 21:41:00|429.29|426.49|429.29|426.49|429.29|426.49|429.29|426.49|0
1651182070000|2022-04-28 21:41:10|429.35|426.55|429.37|426.57|429.37|426.57|429.35|426.55|0
1651182080000|2022-04-28 21:41:20|429.13|426.33|429.13|426.33|429.13|426.33|429.11|426.31|0
1651182100000|2022-04-28 21:41:40|428.44|425.64|428.44|425.64|428.44|425.64|428.44|425.64|0
1651182110000|2022-04-28 21:41:50|428.47|425.67|428.47|425.67|428.66|425.86|428.47|425.67|0
1651182120000|2022-04-28 21:42:00|428.6|425.8|428.62|425.82|428.62|425.82|428.6|425.8|0
1651182130000|2022-04-28 21:42:10|428.6|425.8|428.96|426.16|428.96|426.16|428.6|425.8|0
1651182150000|2022-04-28 21:42:30|428.98|426.18|429.09|426.29|429.09|426.29|428.98|426.18|0
1651182160000|2022-04-28 21:42:40|429.11|426.31|429.48|426.68|429.48|426.68|429.11|426.31|0
1651182170000|2022-04-28 21:42:50|429.22|426.42|429.48|426.68|429.48|426.68|429.22|426.42|0
1651182180000|2022-04-28 21:43:00|429.59|426.79|429.68|426.88|429.68|426.88|429.59|426.79|0
1651182190000|2022-04-28 21:43:10|430.02|427.22|430.02|427.22|430.02|427.22|430.02|427.22|0
1651182200000|2022-04-28 21:43:20|430.52|427.72|430.52|427.72|430.52|427.72|430.52|427.72|0
1651182220000|2022-04-28 21:43:40|430.02|427.22|430|427.2|430.02|427.22|430|427.2|0
1651182230000|2022-04-28 21:43:50|429.91|427.11|430.05|427.25|430.05|427.25|429.91|427.11|0
1651182240000|2022-04-28 21:44:00|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1651182250000|2022-04-28 21:44:10|429.55|426.75|430.06|427.26|430.06|427.26|429.55|426.75|0
1651182260000|2022-04-28 21:44:20|430.18|427.38|430.05|427.25|430.31|427.51|430.05|427.25|0
1651182280000|2022-04-28 21:44:40|430.5|427.7|430.56|427.76|430.56|427.76|430.5|427.7|0
1651182300000|2022-04-28 21:45:00|430.78|427.98|430.78|427.98|430.78|427.98|430.78|427.98|0
1651182320000|2022-04-28 21:45:20|430.46|427.66|430.46|427.66|430.46|427.66|430.46|427.66|0
1651182330000|2022-04-28 21:45:30|430.5|427.7|430.5|427.7|430.5|427.7|430.5|427.7|0
1651182340000|2022-04-28 21:45:40|430.59|427.79|430.56|427.76|430.59|427.79|430.56|427.76|0
1651182350000|2022-04-28 21:45:50|430.61|427.81|430.61|427.81|430.61|427.81|430.61|427.81|0
1651182370000|2022-04-28 21:46:10|430.69|427.89|430.69|427.89|430.69|427.89|430.69|427.89|0
1651182380000|2022-04-28 21:46:20|430.41|427.61|430.41|427.61|430.41|427.61|430.41|427.61|0
1651182400000|2022-04-28 21:46:40|430.37|427.57|430.33|427.53|430.37|427.57|430.33|427.53|0
1651182440000|2022-04-28 21:47:20|430.29|427.49|430.29|427.49|430.29|427.49|430.29|427.49|0
1651182460000|2022-04-28 21:47:40|430.09|427.29|429.94|427.14|430.09|427.29|429.94|427.14|0
1651182470000|2022-04-28 21:47:50|429.57|426.77|429.57|426.77|429.57|426.77|429.57|426.77|0
1651182480000|2022-04-28 21:48:00|429.96|427.16|429.93|427.13|429.96|427.16|429.88|427.08|0
1651182490000|2022-04-28 21:48:10|429.86|427.06|429.73|426.93|429.86|427.06|429.73|426.93|0
1651182500000|2022-04-28 21:48:20|429.3|426.5|429.51|426.71|429.51|426.71|429.3|426.5|0
1651182510000|2022-04-28 21:48:30|428.99|426.19|429.02|426.22|429.04|426.24|428.99|426.19|0
1651182520000|2022-04-28 21:48:40|428.93|426.13|428.91|426.11|428.93|426.13|428.91|426.11|0
1651182530000|2022-04-28 21:48:50|428.54|425.74|428.54|425.74|428.54|425.74|428.54|425.74|0
1651182540000|2022-04-28 21:49:00|428.56|425.76|428.5|425.7|428.56|425.76|428.5|425.7|0
1651182550000|2022-04-28 21:49:10|428.24|425.44|428.24|425.44|428.24|425.44|428.24|425.44|0
1651182560000|2022-04-28 21:49:20|428.12|425.32|427.97|425.17|428.12|425.32|427.95|425.15|0
1651182570000|2022-04-28 21:49:30|427.73|424.93|427.8|425|427.82|425.02|427.73|424.93|0
1651182580000|2022-04-28 21:49:40|427.67|424.87|426.79|423.99|427.67|424.87|426.79|423.99|0
1651182590000|2022-04-28 21:49:50|427.56|424.76|427.13|424.33|427.63|424.83|427.13|424.33|0
1651182600000|2022-04-28 21:50:00|427.15|424.35|427.15|424.35|427.15|424.35|427.15|424.35|0
1651182610000|2022-04-28 21:50:10|427.09|424.29|427.13|424.33|427.13|424.33|427.09|424.29|0
1651182630000|2022-04-28 21:50:30|427.2|424.4|427.2|424.4|427.2|424.4|427.2|424.4|0
1651182640000|2022-04-28 21:50:40|427.09|424.29|427.12|424.32|427.12|424.32|427.03|424.23|0
1651182650000|2022-04-28 21:50:50|427.07|424.27|427.07|424.27|427.07|424.27|427.07|424.27|0
1651182660000|2022-04-28 21:51:00|427.22|424.42|427.22|424.42|427.22|424.42|427.22|424.42|0
1651182670000|2022-04-28 21:51:10|427.14|424.34|427.14|424.34|427.14|424.34|427.14|424.34|0
1651182680000|2022-04-28 21:51:20|427.22|424.42|427.01|424.21|427.22|424.42|427.01|424.21|0
1651182690000|2022-04-28 21:51:30|426.99|424.19|427.07|424.27|427.07|424.27|426.99|424.19|0
1651182710000|2022-04-28 21:51:50|426.99|424.19|426.77|423.97|426.99|424.19|426.77|423.97|0
1651182720000|2022-04-28 21:52:00|426.62|423.82|426.73|423.93|426.73|423.93|426.62|423.82|0
1651182740000|2022-04-28 21:52:20|426.67|423.87|426.67|423.87|426.67|423.87|426.67|423.87|0
1651182750000|2022-04-28 21:52:30|426.43|423.63|426.43|423.63|426.43|423.63|426.43|423.63|0
1651182760000|2022-04-28 21:52:40|426.58|423.78|426.95|424.15|426.95|424.15|426.58|423.78|0
1651182770000|2022-04-28 21:52:50|426.9|424.1|426.76|423.96|426.9|424.1|426.76|423.96|0
1651182780000|2022-04-28 21:53:00|426.93|424.13|426.76|423.96|426.93|424.13|426.76|423.96|0
1651182790000|2022-04-28 21:53:10|426.58|423.78|426.41|423.61|426.58|423.78|426.41|423.61|0
1651182800000|2022-04-28 21:53:20|426.35|423.55|426.39|423.59|426.39|423.59|426.35|423.55|0
1651182810000|2022-04-28 21:53:30|426.41|423.61|426.39|423.59|426.48|423.68|426.39|423.59|0
1651182830000|2022-04-28 21:53:50|426.71|423.91|426.54|423.74|426.71|423.91|426.54|423.74|0
1651182840000|2022-04-28 21:54:00|426.73|423.93|426.76|423.96|426.76|423.96|426.06|423.26|0
1651182850000|2022-04-28 21:54:10|427.27|424.47|427.27|424.47|427.27|424.47|427.27|424.47|0
1651182860000|2022-04-28 21:54:20|427.38|424.58|427.38|424.58|427.38|424.58|427.38|424.58|0
1651182870000|2022-04-28 21:54:30|427.51|424.71|427.51|424.71|427.51|424.71|427.51|424.71|0
1651182880000|2022-04-28 21:54:40|427.36|424.56|427.36|424.56|427.36|424.56|427.36|424.56|0
1651182890000|2022-04-28 21:54:50|427.44|424.64|426.69|423.89|427.44|424.64|426.69|423.89|0
1651182900000|2022-04-28 21:55:00|426.75|423.95|426.75|423.95|426.75|423.95|426.75|423.95|0
1651182910000|2022-04-28 21:55:10|426.79|423.99|426.81|424.01|426.9|424.1|426.79|423.99|0
1651182920000|2022-04-28 21:55:20|426.86|424.06|426.81|424.01|426.86|424.06|426.81|424.01|0
1651182930000|2022-04-28 21:55:30|426.36|423.56|426.12|423.32|426.36|423.56|426.12|423.32|0
1651182940000|2022-04-28 21:55:40|426.15|423.35|426.15|423.35|426.15|423.35|426.15|423.35|0
1651182950000|2022-04-28 21:55:50|426.17|423.37|426.17|423.37|426.17|423.37|426.17|423.37|0
1651182970000|2022-04-28 21:56:10|426.19|423.39|426.17|423.37|426.19|423.39|426.17|423.37|0
1651182980000|2022-04-28 21:56:20|426.08|423.28|426.08|423.28|426.08|423.28|426.08|423.28|0
1651183010000|2022-04-28 21:56:50|425.45|422.65|425.45|422.65|425.45|422.65|425.45|422.65|0
1651183020000|2022-04-28 21:57:00|425.41|422.61|425.2|422.4|425.41|422.61|425.2|422.4|0
1651183030000|2022-04-28 21:57:10|425.39|422.59|425.41|422.61|425.41|422.61|425.39|422.59|0
1651183040000|2022-04-28 21:57:20|425.47|422.67|425.47|422.67|425.47|422.67|425.47|422.67|0
1651183050000|2022-04-28 21:57:30|425.58|422.78|425.6|422.8|425.73|422.93|425.58|422.78|0
1651183060000|2022-04-28 21:57:40|425.73|422.93|426.12|423.32|426.12|423.32|425.73|422.93|0
1651183070000|2022-04-28 21:57:50|425.67|422.87|426|423.2|426|423.2|425.67|422.87|0
1651183080000|2022-04-28 21:58:00|425.78|422.98|425.78|422.98|425.78|422.98|425.78|422.98|0
1651183090000|2022-04-28 21:58:10|425.63|422.83|425.63|422.83|425.63|422.83|425.63|422.83|0
1651183100000|2022-04-28 21:58:20|425.78|422.98|426.1|423.3|426.1|423.3|425.78|422.98|0
1651183110000|2022-04-28 21:58:30|426.28|423.48|426.54|423.74|426.54|423.74|426.19|423.39|0
1651183120000|2022-04-28 21:58:40|426.53|423.73|426.53|423.73|426.53|423.73|426.53|423.73|0
1651183130000|2022-04-28 21:58:50|426.68|423.88|426.59|423.79|426.71|423.91|426.59|423.79|0
1651183140000|2022-04-28 21:59:00|426.55|423.75|426.55|423.75|426.55|423.75|426.55|423.75|0
1651183150000|2022-04-28 21:59:10|426.59|423.79|426.25|423.45|426.59|423.79|426.25|423.45|0
1651183170000|2022-04-28 21:59:30|426.27|423.47|426.34|423.54|426.34|423.54|426.27|423.47|0
1651183180000|2022-04-28 21:59:40|426.59|423.79|426.49|423.69|426.59|423.79|426.49|423.69|0
1651183200000|2022-04-28 22:00:00|430.35|427.55|433.93|431.13|433.93|431.13|430.35|427.55|0
1651183210000|2022-04-28 22:00:10|432.65|429.85|431.39|428.59|432.95|430.15|431.39|428.59|0
1651183220000|2022-04-28 22:00:20|430.2|427.4|430.57|427.77|430.57|427.77|430.2|427.4|0
1651183230000|2022-04-28 22:00:30|430.35|427.55|431.54|428.74|431.54|428.74|430.35|427.55|0
1651183240000|2022-04-28 22:00:40|431.01|428.21|430.87|428.07|431.01|428.21|430.05|427.25|0
1651183250000|2022-04-28 22:00:50|430.2|427.4|429.9|427.1|430.42|427.62|429.9|427.1|0
1651183260000|2022-04-28 22:01:00|429.53|426.73|429.16|426.36|429.53|426.73|429.01|426.21|0
1651183270000|2022-04-28 22:01:10|429.46|426.66|429.31|426.51|429.46|426.66|429.01|426.21|0
1651183280000|2022-04-28 22:01:20|430.35|427.55|430.79|427.99|431.24|428.44|430.35|427.55|0
1651183290000|2022-04-28 22:01:30|431.16|428.36|430.72|427.92|431.39|428.59|430.72|427.92|0
1651183300000|2022-04-28 22:01:40|430.35|427.55|430.57|427.77|430.57|427.77|430.2|427.4|0
1651183310000|2022-04-28 22:01:50|430.5|427.7|430.5|427.7|430.5|427.7|430.35|427.55|0
1651183320000|2022-04-28 22:02:00|429.9|427.1|429.6|426.8|429.9|427.1|429.6|426.8|0
1651183330000|2022-04-28 22:02:10|429.68|426.88|429.46|426.66|429.68|426.88|429.38|426.58|0
1651183340000|2022-04-28 22:02:20|429.38|426.58|428.78|425.98|429.38|426.58|428.78|425.98|0
1651183350000|2022-04-28 22:02:30|428.71|425.91|429.01|426.21|429.01|426.21|428.64|425.84|0
1651183360000|2022-04-28 22:02:40|429.16|426.36|429.23|426.43|429.23|426.43|429.16|426.36|0
1651183370000|2022-04-28 22:02:50|429.16|426.36|428.56|425.76|429.23|426.43|428.56|425.76|0
1651183380000|2022-04-28 22:03:00|428.71|425.91|428.56|425.76|428.93|426.13|428.56|425.76|0
1651183390000|2022-04-28 22:03:10|428.49|425.69|427.89|425.09|428.49|425.69|427.89|425.09|0
1651183400000|2022-04-28 22:03:20|427.75|424.95|427.6|424.8|427.75|424.95|427.6|424.8|0
1651183410000|2022-04-28 22:03:30|427.3|424.5|427.23|424.43|427.38|424.58|427.23|424.43|0
1651183420000|2022-04-28 22:03:40|427.82|425.02|428.19|425.39|428.27|425.47|427.82|425.02|0
1651183430000|2022-04-28 22:03:50|428.34|425.54|428.49|425.69|428.56|425.76|428.34|425.54|0
1651183440000|2022-04-28 22:04:00|428.04|425.24|427.75|424.95|428.12|425.32|427.75|424.95|0
1651183450000|2022-04-28 22:04:10|427.82|425.02|428.19|425.39|428.19|425.39|427.82|425.02|0
1651183460000|2022-04-28 22:04:20|428.04|425.24|427.75|424.95|428.04|425.24|427.75|424.95|0
1651183470000|2022-04-28 22:04:30|427.67|424.87|427.89|425.09|427.89|425.09|427.6|424.8|0
1651183480000|2022-04-28 22:04:40|427.45|424.65|427.45|424.65|427.45|424.65|427.38|424.58|0
1651183490000|2022-04-28 22:04:50|427.23|424.43|427.23|424.43|427.23|424.43|427.08|424.28|0
1651183500000|2022-04-28 22:05:00|427.3|424.5|427.6|424.8|427.6|424.8|427.15|424.35|0
1651183510000|2022-04-28 22:05:10|427.15|424.35|427.01|424.21|427.15|424.35|427.01|424.21|0
1651183520000|2022-04-28 22:05:20|427.23|424.43|427.3|424.5|427.3|424.5|427.08|424.28|0
1651183530000|2022-04-28 22:05:30|427.38|424.58|427.75|424.95|427.75|424.95|427.38|424.58|0
1651183540000|2022-04-28 22:05:40|427.45|424.65|427.6|424.8|427.89|425.09|427.45|424.65|0
1651183550000|2022-04-28 22:05:50|427.45|424.65|427.6|424.8|427.6|424.8|427.45|424.65|0
1651183560000|2022-04-28 22:06:00|427.53|424.73|427.6|424.8|427.6|424.8|427.45|424.65|0
1651183570000|2022-04-28 22:06:10|427.67|424.87|427.3|424.5|427.67|424.87|427.3|424.5|0
1651183580000|2022-04-28 22:06:20|427.38|424.58|426.93|424.13|427.38|424.58|426.93|424.13|0
1651183590000|2022-04-28 22:06:30|426.71|423.91|426.71|423.91|426.71|423.91|426.64|423.84|0
1651183600000|2022-04-28 22:06:40|426.93|424.13|426.79|423.99|426.93|424.13|426.79|423.99|0
1651183610000|2022-04-28 22:06:50|426.71|423.91|426.79|423.99|426.79|423.99|426.71|423.91|0
1651183620000|2022-04-28 22:07:00|427.15|424.35|427.74|424.94|427.74|424.94|427.15|424.35|0
1651183630000|2022-04-28 22:07:10|427.45|424.65|427|424.2|427.45|424.65|427|424.2|0
1651183640000|2022-04-28 22:07:20|426.86|424.06|426.56|423.76|426.86|424.06|426.41|423.61|0
1651183650000|2022-04-28 22:07:30|427|424.2|426.71|423.91|427|424.2|426.71|423.91|0
1651183660000|2022-04-28 22:07:40|426.56|423.76|426.56|423.76|426.56|423.76|426.34|423.54|0
1651183670000|2022-04-28 22:07:50|426.49|423.69|426.49|423.69|426.49|423.69|426.19|423.39|0
1651183680000|2022-04-28 22:08:00|426.41|423.61|426.26|423.46|426.41|423.61|426.26|423.46|0
1651183690000|2022-04-28 22:08:10|426.34|423.54|426.26|423.46|426.34|423.54|426.05|423.25|0
1651183700000|2022-04-28 22:08:20|426.41|423.61|426.41|423.61|426.49|423.69|426.12|423.32|0
1651183710000|2022-04-28 22:08:30|426.34|423.54|426.19|423.39|426.34|423.54|426.19|423.39|0
1651183720000|2022-04-28 22:08:40|426.12|423.32|426.05|423.25|426.12|423.32|425.97|423.17|0
1651183730000|2022-04-28 22:08:50|426.19|423.39|426.26|423.46|426.26|423.46|426.12|423.32|0
1651183740000|2022-04-28 22:09:00|426.19|423.39|426.86|424.06|426.86|424.06|426.12|423.32|0
1651183750000|2022-04-28 22:09:10|426.71|423.91|427.15|424.35|427.15|424.35|426.56|423.76|0
1651183760000|2022-04-28 22:09:20|427|424.2|427|424.2|427|424.2|427|424.2|0
1651183770000|2022-04-28 22:09:30|427.15|424.35|427|424.2|427.15|424.35|427|424.2|0
1651183780000|2022-04-28 22:09:40|427.15|424.35|427.15|424.35|427.23|424.43|427.15|424.35|0
1651183790000|2022-04-28 22:09:50|427|424.2|426.86|424.06|427.08|424.28|426.86|424.06|0
1651183800000|2022-04-28 22:10:00|427|424.2|427.15|424.35|427.15|424.35|427|424.2|0
1651183810000|2022-04-28 22:10:10|427.08|424.28|427.67|424.87|427.74|424.94|427|424.2|0
1651183820000|2022-04-28 22:10:20|428.04|425.24|428.34|425.54|428.34|425.54|428.04|425.24|0
1651183830000|2022-04-28 22:10:30|428.27|425.47|428.27|425.47|428.34|425.54|428.27|425.47|0
1651183840000|2022-04-28 22:10:40|428.34|425.54|428.19|425.39|428.41|425.61|428.19|425.39|0
1651183850000|2022-04-28 22:10:50|427.89|425.09|427.3|424.5|427.89|425.09|427.3|424.5|0
1651183860000|2022-04-28 22:11:00|427|424.2|427|424.2|427.15|424.35|427|424.2|0
1651183870000|2022-04-28 22:11:10|426.86|424.06|427|424.2|427|424.2|426.86|424.06|0
1651183880000|2022-04-28 22:11:20|427.08|424.28|427.6|424.8|427.6|424.8|427.08|424.28|0
1651183890000|2022-04-28 22:11:30|427.3|424.5|427.59|424.79|427.6|424.8|427.3|424.5|0
1651183900000|2022-04-28 22:11:40|427.45|424.65|427.59|424.79|427.59|424.79|427.45|424.65|0
1651183910000|2022-04-28 22:11:50|427.74|424.94|427.45|424.65|427.74|424.94|427.45|424.65|0
1651183920000|2022-04-28 22:12:00|427.08|424.28|427.45|424.65|427.45|424.65|427.08|424.28|0
1651183930000|2022-04-28 22:12:10|427.15|424.35|427.08|424.28|427.15|424.35|427.08|424.28|0
1651183940000|2022-04-28 22:12:20|427.15|424.35|427.23|424.43|427.3|424.5|427.15|424.35|0
1651183950000|2022-04-28 22:12:30|427.38|424.58|427.23|424.43|427.38|424.58|427.23|424.43|0
1651183960000|2022-04-28 22:12:40|427.45|424.65|427.59|424.79|427.59|424.79|427.45|424.65|0
1651183970000|2022-04-28 22:12:50|427.45|424.65|427.45|424.65|427.45|424.65|427.3|424.5|0
1651183980000|2022-04-28 22:13:00|427.38|424.58|427.89|425.09|427.89|425.09|427.38|424.58|0
1651183990000|2022-04-28 22:13:10|428.04|425.24|427.59|424.79|428.04|425.24|427.59|424.79|0
1651184000000|2022-04-28 22:13:20|427.45|424.65|426.85|424.05|427.45|424.65|426.85|424.05|0
1651184010000|2022-04-28 22:13:30|426.56|423.76|426.41|423.61|426.56|423.76|425.97|423.17|0
1651184020000|2022-04-28 22:13:40|425.82|423.02|425.38|422.58|425.82|423.02|425.31|422.51|0
1651184030000|2022-04-28 22:13:50|425.6|422.8|426.19|423.39|426.19|423.39|425.6|422.8|0
1651184040000|2022-04-28 22:14:00|426.41|423.61|426.11|423.31|426.41|423.61|426.11|423.31|0
1651184050000|2022-04-28 22:14:10|426.26|423.46|426.56|423.76|426.56|423.76|426.26|423.46|0
1651184060000|2022-04-28 22:14:20|426.49|423.69|425.82|423.02|426.49|423.69|425.82|423.02|0
1651184070000|2022-04-28 22:14:30|425.67|422.87|426.11|423.31|426.11|423.31|425.67|422.87|0
1651184080000|2022-04-28 22:14:40|425.9|423.1|426.11|423.31|426.41|423.61|425.82|423.02|0
1651184090000|2022-04-28 22:14:50|426.26|423.46|426.26|423.46|426.26|423.46|426.11|423.31|0
1651184100000|2022-04-28 22:15:00|425.67|422.87|425.82|423.02|425.82|423.02|425.67|422.87|0
1651184110000|2022-04-28 22:15:10|425.6|422.8|425.38|422.58|425.6|422.8|425.23|422.43|0
1651184120000|2022-04-28 22:15:20|425.67|422.87|425.08|422.28|425.67|422.87|425.08|422.28|0
1651184130000|2022-04-28 22:15:30|425.23|422.43|424.93|422.13|425.23|422.43|424.86|422.06|0
1651184140000|2022-04-28 22:15:40|425.23|422.43|425.01|422.21|425.23|422.43|425.01|422.21|0
1651184150000|2022-04-28 22:15:50|425.08|422.28|424.93|422.13|425.08|422.28|424.93|422.13|0
1651184160000|2022-04-28 22:16:00|425.23|422.43|425.3|422.5|425.3|422.5|425.23|422.43|0
1651184170000|2022-04-28 22:16:10|425.6|422.8|425.67|422.87|425.67|422.87|425.38|422.58|0
1651184180000|2022-04-28 22:16:20|425.52|422.72|425.38|422.58|425.52|422.72|425.38|422.58|0
1651184190000|2022-04-28 22:16:30|425.16|422.36|424.64|421.84|425.16|422.36|424.64|421.84|0
1651184200000|2022-04-28 22:16:40|424.49|421.69|424.57|421.77|424.64|421.84|424.49|421.69|0
1651184210000|2022-04-28 22:16:50|424.2|421.4|424.64|421.84|424.64|421.84|424.2|421.4|0
1651184220000|2022-04-28 22:17:00|424.49|421.69|424.49|421.69|424.64|421.84|424.49|421.69|0
1651184230000|2022-04-28 22:17:10|424.34|421.54|424.42|421.62|424.49|421.69|424.34|421.54|0
1651184240000|2022-04-28 22:17:20|424.64|421.84|424.64|421.84|424.64|421.84|424.64|421.84|0
1651184250000|2022-04-28 22:17:30|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1651184260000|2022-04-28 22:17:40|424.71|421.91|424.71|421.91|424.78|421.98|424.71|421.91|0
1651184270000|2022-04-28 22:17:50|424.64|421.84|424.78|421.98|424.78|421.98|424.64|421.84|0
1651184280000|2022-04-28 22:18:00|424.93|422.13|425.08|422.28|425.08|422.28|424.93|422.13|0
1651184290000|2022-04-28 22:18:10|425.16|422.36|425.23|422.43|425.23|422.43|425.16|422.36|0
1651184310000|2022-04-28 22:18:30|425.37|422.57|425.52|422.72|425.52|422.72|425.37|422.57|0
1651184320000|2022-04-28 22:18:40|425.67|422.87|425.67|422.87|425.67|422.87|425.52|422.72|0
1651184330000|2022-04-28 22:18:50|425.52|422.72|425.67|422.87|425.67|422.87|425.52|422.72|0
1651184340000|2022-04-28 22:19:00|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1651184350000|2022-04-28 22:19:10|425.23|422.43|425.23|422.43|425.23|422.43|425.08|422.28|0
1651184360000|2022-04-28 22:19:20|425.08|422.28|425.01|422.21|425.08|422.28|425.01|422.21|0
1651184370000|2022-04-28 22:19:30|424.93|422.13|425.01|422.21|425.01|422.21|424.93|422.13|0
1651184380000|2022-04-28 22:19:40|425.08|422.28|425.23|422.43|425.23|422.43|424.86|422.06|0
1651184390000|2022-04-28 22:19:50|425.16|422.36|425.16|422.36|425.16|422.36|425.01|422.21|0
1651184400000|2022-04-28 22:20:00|425.3|422.5|425.16|422.36|425.37|422.57|425.16|422.36|0
1651184410000|2022-04-28 22:20:10|425.08|422.28|424.19|421.39|425.08|422.28|424.19|421.39|0
1651184420000|2022-04-28 22:20:20|424.34|421.54|424.49|421.69|424.49|421.69|424.34|421.54|0
1651184430000|2022-04-28 22:20:30|424.42|421.62|423.46|420.66|424.49|421.69|423.46|420.66|0
1651184440000|2022-04-28 22:20:40|423.31|420.51|424.05|421.25|424.05|421.25|423.31|420.51|0
1651184450000|2022-04-28 22:20:50|423.9|421.1|423.9|421.1|423.9|421.1|423.75|420.95|0
1651184460000|2022-04-28 22:21:00|424.05|421.25|423.6|420.8|424.05|421.25|423.6|420.8|0
1651184470000|2022-04-28 22:21:10|423.75|420.95|423.9|421.1|423.9|421.1|423.75|420.95|0
1651184480000|2022-04-28 22:21:20|424.05|421.25|424.34|421.54|424.34|421.54|424.05|421.25|0
1651184490000|2022-04-28 22:21:30|424.12|421.32|424.19|421.39|424.34|421.54|424.05|421.25|0
1651184500000|2022-04-28 22:21:40|424.49|421.69|424.64|421.84|424.64|421.84|424.49|421.69|0
1651184510000|2022-04-28 22:21:50|424.49|421.69|424.64|421.84|424.64|421.84|424.49|421.69|0
1651184520000|2022-04-28 22:22:00|424.56|421.76|424.64|421.84|424.64|421.84|424.56|421.76|0
1651184530000|2022-04-28 22:22:10|424.49|421.69|424.34|421.54|424.49|421.69|424.34|421.54|0
1651184540000|2022-04-28 22:22:20|424.49|421.69|424.78|421.98|424.78|421.98|424.49|421.69|0
1651184560000|2022-04-28 22:22:40|424.93|422.13|424.93|422.13|425.08|422.28|424.93|422.13|0
1651184570000|2022-04-28 22:22:50|424.78|421.98|424.93|422.13|424.93|422.13|424.78|421.98|0
1651184590000|2022-04-28 22:23:10|425.01|422.21|425.08|422.28|425.08|422.28|424.93|422.13|0
1651184600000|2022-04-28 22:23:20|425.22|422.42|425.37|422.57|425.37|422.57|425.22|422.42|0
1651184610000|2022-04-28 22:23:30|425.52|422.72|425.37|422.57|425.52|422.72|425.22|422.42|0
1651184620000|2022-04-28 22:23:40|425.52|422.72|425.52|422.72|425.6|422.8|425.52|422.72|0
1651184630000|2022-04-28 22:23:50|425.67|422.87|425.52|422.72|425.67|422.87|425.52|422.72|0
1651184640000|2022-04-28 22:24:00|425.6|422.8|425.52|422.72|425.6|422.8|425.52|422.72|0
1651184650000|2022-04-28 22:24:10|425.6|422.8|425.52|422.72|425.6|422.8|425.52|422.72|0
1651184660000|2022-04-28 22:24:20|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1651184670000|2022-04-28 22:24:30|425.52|422.72|425.81|423.01|425.81|423.01|425.52|422.72|0
1651184680000|2022-04-28 22:24:40|425.74|422.94|425.67|422.87|425.74|422.94|425.67|422.87|0
1651184690000|2022-04-28 22:24:50|425.52|422.72|425.52|422.72|425.52|422.72|425.52|422.72|0
1651184700000|2022-04-28 22:25:00|425.37|422.57|425.22|422.42|425.37|422.57|425.22|422.42|0
1651184710000|2022-04-28 22:25:10|425.15|422.35|425.52|422.72|425.52|422.72|425.08|422.28|0
1651184720000|2022-04-28 22:25:20|425.67|422.87|425.67|422.87|425.67|422.87|425.67|422.87|0
1651184730000|2022-04-28 22:25:30|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1651184740000|2022-04-28 22:25:40|425.67|422.87|425.96|423.16|425.96|423.16|425.67|422.87|0
1651184750000|2022-04-28 22:25:50|426.04|423.24|426.26|423.46|426.26|423.46|426.04|423.24|0
1651184760000|2022-04-28 22:26:00|426.11|423.31|425.67|422.87|426.11|423.31|425.67|422.87|0
1651184770000|2022-04-28 22:26:10|425.74|422.94|425.81|423.01|425.81|423.01|425.74|422.94|0
1651184780000|2022-04-28 22:26:20|427|424.2|427.14|424.34|427.14|424.34|427|424.2|0
1651184790000|2022-04-28 22:26:30|427.44|424.64|427.29|424.49|427.59|424.79|427.29|424.49|0
1651184800000|2022-04-28 22:26:40|427.14|424.34|426.85|424.05|427.29|424.49|426.85|424.05|0
1651184810000|2022-04-28 22:26:50|426.93|424.13|427.29|424.49|427.29|424.49|426.93|424.13|0
1651184820000|2022-04-28 22:27:00|427.44|424.64|427.44|424.64|427.44|424.64|427.29|424.49|0
1651184830000|2022-04-28 22:27:10|427.29|424.49|427.29|424.49|427.29|424.49|427.29|424.49|0
1651184840000|2022-04-28 22:27:20|427.14|424.34|426.26|423.46|427.14|424.34|426.26|423.46|0
1651184850000|2022-04-28 22:27:30|426.19|423.39|425.96|423.16|426.19|423.39|425.96|423.16|0
1651184860000|2022-04-28 22:27:40|425.81|423.01|425.74|422.94|425.81|423.01|425.6|422.8|0
1651184870000|2022-04-28 22:27:50|425.81|423.01|425.37|422.57|425.81|423.01|425.37|422.57|0
1651184880000|2022-04-28 22:28:00|425.81|423.01|426.11|423.31|426.11|423.31|425.81|423.01|0
1651184890000|2022-04-28 22:28:10|425.89|423.09|426.26|423.46|426.26|423.46|425.89|423.09|0
1651184900000|2022-04-28 22:28:20|426.11|423.31|426.19|423.39|426.19|423.39|426.11|423.31|0
1651184910000|2022-04-28 22:28:30|425.96|423.16|425.96|423.16|425.96|423.16|425.96|423.16|0
1651184920000|2022-04-28 22:28:40|426.11|423.31|426.11|423.31|426.11|423.31|426.04|423.24|0
1651184930000|2022-04-28 22:28:50|425.37|422.57|425.59|422.79|425.67|422.87|425.37|422.57|0
1651184940000|2022-04-28 22:29:00|425.81|423.01|425.67|422.87|425.81|423.01|425.67|422.87|0
1651184950000|2022-04-28 22:29:10|425.59|422.79|425.74|422.94|425.81|423.01|425.59|422.79|0
1651184960000|2022-04-28 22:29:20|425.96|423.16|426.04|423.24|426.11|423.31|425.96|423.16|0
1651184970000|2022-04-28 22:29:30|425.81|423.01|425.74|422.94|425.81|423.01|425.74|422.94|0
1651184980000|2022-04-28 22:29:40|425.52|422.72|425.81|423.01|425.81|423.01|425.52|422.72|0
1651184990000|2022-04-28 22:29:50|425.67|422.87|426.18|423.38|426.18|423.38|425.66|422.86|0
1651185000000|2022-04-28 22:30:00|426.26|423.46|426.18|423.38|426.33|423.53|426.11|423.31|0
1651185010000|2022-04-28 22:30:10|426.26|423.46|425.81|423.01|426.26|423.46|425.81|423.01|0
1651185020000|2022-04-28 22:30:20|425.22|422.42|425.66|422.86|425.66|422.86|425.22|422.42|0
1651185030000|2022-04-28 22:30:30|425.52|422.72|425.59|422.79|425.59|422.79|425.52|422.72|0
1651185040000|2022-04-28 22:30:40|425.52|422.72|425.22|422.42|425.52|422.72|425.22|422.42|0
1651185050000|2022-04-28 22:30:50|425.15|422.35|424.78|421.98|425.15|422.35|424.78|421.98|0
1651185060000|2022-04-28 22:31:00|424.63|421.83|424.63|421.83|424.78|421.98|424.63|421.83|0
1651185070000|2022-04-28 22:31:10|424.34|421.54|424.34|421.54|424.34|421.54|424.34|421.54|0
1651185080000|2022-04-28 22:31:20|424.19|421.39|424.19|421.39|424.34|421.54|424.12|421.32|0
1651185090000|2022-04-28 22:31:30|424.34|421.54|424.93|422.13|424.93|422.13|424.34|421.54|0
1651185100000|2022-04-28 22:31:40|425.07|422.27|425.07|422.27|425.07|422.27|425.07|422.27|0
1651185110000|2022-04-28 22:31:50|424.93|422.13|424.86|422.06|424.93|422.13|424.86|422.06|0
1651185120000|2022-04-28 22:32:00|425|422.2|425.07|422.27|425.07|422.27|425|422.2|0
1651185130000|2022-04-28 22:32:10|425|422.2|424.78|421.98|425|422.2|424.78|421.98|0
1651185140000|2022-04-28 22:32:20|424.63|421.83|424.93|422.13|424.93|422.13|424.63|421.83|0
1651185150000|2022-04-28 22:32:30|425.07|422.27|425|422.2|425.15|422.35|425|422.2|0
1651185160000|2022-04-28 22:32:40|424.93|422.13|424.93|422.13|425|422.2|424.93|422.13|0
1651185170000|2022-04-28 22:32:50|425|422.2|424.63|421.83|425|422.2|424.63|421.83|0
1651185180000|2022-04-28 22:33:00|424.78|421.98|424.78|421.98|424.78|421.98|424.78|421.98|0
1651185190000|2022-04-28 22:33:10|424.93|422.13|425|422.2|425|422.2|424.93|422.13|0
1651185200000|2022-04-28 22:33:20|424.78|421.98|424.48|421.68|424.78|421.98|424.48|421.68|0
1651185210000|2022-04-28 22:33:30|424.34|421.54|424.19|421.39|424.34|421.54|424.19|421.39|0
1651185220000|2022-04-28 22:33:40|424.34|421.54|424.19|421.39|424.34|421.54|424.19|421.39|0
1651185230000|2022-04-28 22:33:50|424.27|421.47|424.34|421.54|424.34|421.54|424.27|421.47|0
1651185240000|2022-04-28 22:34:00|424.04|421.24|424.19|421.39|424.19|421.39|424.04|421.24|0
1651185250000|2022-04-28 22:34:10|424.34|421.54|424.63|421.83|424.63|421.83|424.34|421.54|0
1651185260000|2022-04-28 22:34:20|424.48|421.68|424.34|421.54|424.48|421.68|424.34|421.54|0
1651185270000|2022-04-28 22:34:30|424.41|421.61|424.34|421.54|424.48|421.68|424.34|421.54|0
1651185280000|2022-04-28 22:34:40|424.48|421.68|424.63|421.83|424.63|421.83|424.48|421.68|0
1651185290000|2022-04-28 22:34:50|424.93|422.13|425.37|422.57|425.37|422.57|424.93|422.13|0
1651185300000|2022-04-28 22:35:00|425.52|422.72|425.66|422.86|425.66|422.86|425.52|422.72|0
1651185310000|2022-04-28 22:35:10|425.81|423.01|425.89|423.09|425.89|423.09|425.81|423.01|0
1651185320000|2022-04-28 22:35:20|425.81|423.01|425.96|423.16|425.96|423.16|425.81|423.01|0
1651185330000|2022-04-28 22:35:30|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1651185340000|2022-04-28 22:35:40|425.89|423.09|426.11|423.31|426.11|423.31|425.89|423.09|0
1651185350000|2022-04-28 22:35:50|426.25|423.45|426.4|423.6|426.55|423.75|426.25|423.45|0
1651185360000|2022-04-28 22:36:00|426.25|423.45|426.55|423.75|426.55|423.75|426.25|423.45|0
1651185370000|2022-04-28 22:36:10|426.4|423.6|426.4|423.6|426.4|423.6|426.25|423.45|0
1651185380000|2022-04-28 22:36:20|426.33|423.53|426.25|423.45|426.33|423.53|426.25|423.45|0
1651185390000|2022-04-28 22:36:30|426.18|423.38|425.96|423.16|426.18|423.38|425.96|423.16|0
1651185400000|2022-04-28 22:36:40|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1651185420000|2022-04-28 22:37:00|425.89|423.09|425.81|423.01|425.96|423.16|425.81|423.01|0
1651185430000|2022-04-28 22:37:10|425.89|423.09|425.96|423.16|425.96|423.16|425.89|423.09|0
1651185440000|2022-04-28 22:37:20|425.89|423.09|425.81|423.01|425.89|423.09|425.81|423.01|0
1651185450000|2022-04-28 22:37:30|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1651185460000|2022-04-28 22:37:40|426.25|423.45|426.25|423.45|426.25|423.45|426.25|423.45|0
1651185470000|2022-04-28 22:37:50|426.4|423.6|426.25|423.45|426.55|423.75|426.25|423.45|0
1651185480000|2022-04-28 22:38:00|425.81|423.01|425.81|423.01|425.81|423.01|425.81|423.01|0
1651185490000|2022-04-28 22:38:10|425.51|422.71|425.51|422.71|425.51|422.71|425.51|422.71|0
1651185510000|2022-04-28 22:38:30|425.66|422.86|425.96|423.16|425.96|423.16|425.66|422.86|0
1651185520000|2022-04-28 22:38:40|426.03|423.23|425.96|423.16|426.03|423.23|425.96|423.16|0
1651185550000|2022-04-28 22:39:10|426.1|423.3|426.1|423.3|426.1|423.3|426.1|423.3|0
1651185560000|2022-04-28 22:39:20|426.03|423.23|425.96|423.16|426.03|423.23|425.89|423.09|0
1651185570000|2022-04-28 22:39:30|425.81|423.01|425.89|423.09|425.89|423.09|425.81|423.01|0
1651185580000|2022-04-28 22:39:40|425.81|423.01|425.89|423.09|425.96|423.16|425.81|423.01|0
1651185590000|2022-04-28 22:39:50|425.96|423.16|426.25|423.45|426.25|423.45|425.96|423.16|0
1651185600000|2022-04-28 22:40:00|426.4|423.6|426.1|423.3|426.55|423.75|426.1|423.3|0
1651185610000|2022-04-28 22:40:10|426.25|423.45|426.4|423.6|426.4|423.6|426.25|423.45|0
1651185620000|2022-04-28 22:40:20|426.48|423.68|426.55|423.75|426.55|423.75|426.48|423.68|0
1651185640000|2022-04-28 22:40:40|426.48|423.68|426.55|423.75|426.55|423.75|426.48|423.68|0
1651185650000|2022-04-28 22:40:50|426.69|423.89|426.69|423.89|426.69|423.89|426.69|423.89|0
1651185660000|2022-04-28 22:41:00|426.48|423.68|426.69|423.89|426.69|423.89|426.48|423.68|0
1651185700000|2022-04-28 22:41:40|426.99|424.19|427.58|424.78|427.58|424.78|426.99|424.19|0
1651185710000|2022-04-28 22:41:50|427.73|424.93|427.88|425.08|427.88|425.08|427.73|424.93|0
1651185720000|2022-04-28 22:42:00|427.73|424.93|427.81|425.01|427.88|425.08|427.73|424.93|0
1651185730000|2022-04-28 22:42:10|427.88|425.08|427.88|425.08|427.96|425.16|427.73|424.93|0
1651185740000|2022-04-28 22:42:20|427.96|425.16|428.32|425.52|428.32|425.52|427.96|425.16|0
1651185750000|2022-04-28 22:42:30|428.47|425.67|428.47|425.67|428.62|425.82|428.47|425.67|0
1651185760000|2022-04-28 22:42:40|428.32|425.52|428.47|425.67|428.47|425.67|428.32|425.52|0
1651185770000|2022-04-28 22:42:50|428.62|425.82|428.7|425.9|428.77|425.97|428.62|425.82|0
1651185780000|2022-04-28 22:43:00|428.62|425.82|429.06|426.26|429.06|426.26|428.62|425.82|0
1651185790000|2022-04-28 22:43:10|428.92|426.12|429.06|426.26|429.06|426.26|428.92|426.12|0
1651185800000|2022-04-28 22:43:20|428.92|426.12|429.06|426.26|429.06|426.26|428.92|426.12|0
1651185810000|2022-04-28 22:43:30|428.92|426.12|428.77|425.97|428.92|426.12|428.77|425.97|0
1651185820000|2022-04-28 22:43:40|428.92|426.12|428.92|426.12|428.92|426.12|428.77|425.97|0
1651185830000|2022-04-28 22:43:50|428.77|425.97|428.62|425.82|428.77|425.97|428.62|425.82|0
1651185840000|2022-04-28 22:44:00|428.77|425.97|428.92|426.12|428.92|426.12|428.77|425.97|0
1651185850000|2022-04-28 22:44:10|429.06|426.26|429.06|426.26|429.06|426.26|429.06|426.26|0
1651185860000|2022-04-28 22:44:20|428.92|426.12|428.92|426.12|428.92|426.12|428.92|426.12|0
1651185870000|2022-04-28 22:44:30|429.21|426.41|429.06|426.26|429.21|426.41|429.06|426.26|0
1651185880000|2022-04-28 22:44:40|428.92|426.12|428.92|426.12|428.92|426.12|428.92|426.12|0
1651185890000|2022-04-28 22:44:50|428.62|425.82|428.32|425.52|428.77|425.97|428.32|425.52|0
1651185900000|2022-04-28 22:45:00|428.77|425.97|428.92|426.12|428.92|426.12|428.77|425.97|0
1651185910000|2022-04-28 22:45:10|429.21|426.41|429.21|426.41|429.21|426.41|429.06|426.26|0
1651185920000|2022-04-28 22:45:20|429.14|426.34|428.92|426.12|429.14|426.34|428.92|426.12|0
1651185930000|2022-04-28 22:45:30|428.84|426.04|428.77|425.97|428.84|426.04|428.77|425.97|0
1651185940000|2022-04-28 22:45:40|428.62|425.82|428.32|425.52|428.62|425.82|428.32|425.52|0
1651185950000|2022-04-28 22:45:50|428.17|425.37|428.17|425.37|428.17|425.37|428.03|425.23|0
1651185960000|2022-04-28 22:46:00|428.32|425.52|428.62|425.82|428.62|425.82|428.32|425.52|0
1651185970000|2022-04-28 22:46:10|428.7|425.9|428.7|425.9|428.7|425.9|428.7|425.9|0
1651185980000|2022-04-28 22:46:20|428.77|425.97|428.47|425.67|428.77|425.97|428.47|425.67|0
1651185990000|2022-04-28 22:46:30|428.55|425.75|428.32|425.52|428.55|425.75|428.32|425.52|0
1651186000000|2022-04-28 22:46:40|428.17|425.37|428.17|425.37|428.17|425.37|428.1|425.3|0
1651186010000|2022-04-28 22:46:50|428.1|425.3|428.17|425.37|428.17|425.37|428.1|425.3|0
1651186020000|2022-04-28 22:47:00|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1651186030000|2022-04-28 22:47:10|428.17|425.37|428.17|425.37|428.32|425.52|428.17|425.37|0
1651186040000|2022-04-28 22:47:20|428.25|425.45|428.02|425.22|428.25|425.45|428.02|425.22|0
1651186050000|2022-04-28 22:47:30|428.17|425.37|428.32|425.52|428.32|425.52|428.17|425.37|0
1651186060000|2022-04-28 22:47:40|428.25|425.45|428.25|425.45|428.25|425.45|428.17|425.37|0
1651186070000|2022-04-28 22:47:50|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1651186080000|2022-04-28 22:48:00|428.62|425.82|428.62|425.82|428.62|425.82|428.62|425.82|0
1651186090000|2022-04-28 22:48:10|428.77|425.97|428.62|425.82|428.84|426.04|428.62|425.82|0
1651186100000|2022-04-28 22:48:20|428.69|425.89|428.17|425.37|428.69|425.89|428.17|425.37|0
1651186110000|2022-04-28 22:48:30|428.02|425.22|427.88|425.08|428.02|425.22|427.73|424.93|0
1651186120000|2022-04-28 22:48:40|428.02|425.22|428.02|425.22|428.02|425.22|428.02|425.22|0
1651186130000|2022-04-28 22:48:50|427.95|425.15|427.88|425.08|427.95|425.15|427.88|425.08|0
1651186140000|2022-04-28 22:49:00|428.02|425.22|428.17|425.37|428.17|425.37|427.88|425.08|0
1651186150000|2022-04-28 22:49:10|428.32|425.52|428.17|425.37|428.32|425.52|428.17|425.37|0
1651186160000|2022-04-28 22:49:20|428.25|425.45|428.25|425.45|428.25|425.45|428.25|425.45|0
1651186170000|2022-04-28 22:49:30|428.55|425.75|428.62|425.82|428.62|425.82|428.47|425.67|0
1651186180000|2022-04-28 22:49:40|428.55|425.75|428.62|425.82|428.62|425.82|428.47|425.67|0
1651186190000|2022-04-28 22:49:50|428.55|425.75|428.76|425.96|428.76|425.96|428.55|425.75|0
1651186200000|2022-04-28 22:50:00|428.84|426.04|428.84|426.04|428.84|426.04|428.84|426.04|0
1651186210000|2022-04-28 22:50:10|428.91|426.11|428.76|425.96|428.99|426.19|428.76|425.96|0
1651186220000|2022-04-28 22:50:20|428.91|426.11|429.36|426.56|429.36|426.56|428.91|426.11|0
1651186240000|2022-04-28 22:50:40|429.44|426.64|429.36|426.56|429.44|426.64|429.36|426.56|0
1651186250000|2022-04-28 22:50:50|429.44|426.64|429.44|426.64|429.44|426.64|429.44|426.64|0
1651186260000|2022-04-28 22:51:00|429.51|426.71|429.66|426.86|429.66|426.86|429.51|426.71|0
1651186270000|2022-04-28 22:51:10|429.8|427|429.58|426.78|429.8|427|429.58|426.78|0
1651186280000|2022-04-28 22:51:20|429.66|426.86|429.21|426.41|429.66|426.86|429.21|426.41|0
1651186290000|2022-04-28 22:51:30|428.91|426.11|429.06|426.26|429.06|426.26|428.91|426.11|0
1651186300000|2022-04-28 22:51:40|428.91|426.11|428.76|425.96|428.91|426.11|428.76|425.96|0
1651186310000|2022-04-28 22:51:50|428.69|425.89|428.76|425.96|428.76|425.96|428.62|425.82|0
1651186320000|2022-04-28 22:52:00|428.62|425.82|428.76|425.96|428.76|425.96|428.62|425.82|0
1651186330000|2022-04-28 22:52:10|428.91|426.11|429.21|426.41|429.21|426.41|428.91|426.11|0
1651186340000|2022-04-28 22:52:20|429.36|426.56|429.36|426.56|429.36|426.56|429.36|426.56|0
1651186360000|2022-04-28 22:52:40|429.14|426.34|429.06|426.26|429.14|426.34|429.06|426.26|0
1651186370000|2022-04-28 22:52:50|429.21|426.41|429.14|426.34|429.21|426.41|429.06|426.26|0
1651186380000|2022-04-28 22:53:00|429.06|426.26|428.91|426.11|429.06|426.26|428.76|425.96|0
1651186390000|2022-04-28 22:53:10|428.99|426.19|428.76|425.96|428.99|426.19|428.76|425.96|0
1651186400000|2022-04-28 22:53:20|428.91|426.11|428.91|426.11|428.91|426.11|428.91|426.11|0
1651186410000|2022-04-28 22:53:30|429.06|426.26|428.76|425.96|429.06|426.26|428.76|425.96|0
1651186420000|2022-04-28 22:53:40|429.06|426.26|429.14|426.34|429.14|426.34|428.99|426.19|0
1651186430000|2022-04-28 22:53:50|429.06|426.26|429.21|426.41|429.21|426.41|429.06|426.26|0
1651186440000|2022-04-28 22:54:00|429.06|426.26|429.06|426.26|429.06|426.26|429.06|426.26|0
1651186450000|2022-04-28 22:54:10|429.21|426.41|429.36|426.56|429.36|426.56|429.21|426.41|0
1651186460000|2022-04-28 22:54:20|429.21|426.41|429.06|426.26|429.21|426.41|429.06|426.26|0
1651186470000|2022-04-28 22:54:30|429.21|426.41|429.21|426.41|429.21|426.41|429.21|426.41|0
1651186480000|2022-04-28 22:54:40|429.29|426.49|429.21|426.41|429.29|426.49|429.21|426.41|0
1651186490000|2022-04-28 22:54:50|429.29|426.49|429.36|426.56|429.36|426.56|429.29|426.49|0
1651186500000|2022-04-28 22:55:00|429.21|426.41|429.36|426.56|429.36|426.56|429.21|426.41|0
1651186510000|2022-04-28 22:55:10|429.29|426.49|429.21|426.41|429.29|426.49|429.21|426.41|0
1651186520000|2022-04-28 22:55:20|429.36|426.56|429.21|426.41|429.36|426.56|429.21|426.41|0
1651186530000|2022-04-28 22:55:30|429.06|426.26|428.84|426.04|429.06|426.26|428.84|426.04|0
1651186540000|2022-04-28 22:55:40|428.61|425.81|428.76|425.96|428.76|425.96|428.61|425.81|0
1651186550000|2022-04-28 22:55:50|428.54|425.74|428.61|425.81|428.61|425.81|428.54|425.74|0
1651186560000|2022-04-28 22:56:00|428.47|425.67|428.47|425.67|428.47|425.67|428.47|425.67|0
1651186570000|2022-04-28 22:56:10|428.32|425.52|428.32|425.52|428.32|425.52|428.25|425.45|0
1651186580000|2022-04-28 22:56:20|428.47|425.67|428.47|425.67|428.47|425.67|428.47|425.67|0
1651186590000|2022-04-28 22:56:30|428.39|425.59|428.39|425.59|428.39|425.59|428.39|425.59|0
1651186600000|2022-04-28 22:56:40|428.32|425.52|428.32|425.52|428.32|425.52|428.32|425.52|0
1651186610000|2022-04-28 22:56:50|428.17|425.37|428.02|425.22|428.17|425.37|428.02|425.22|0
1651186620000|2022-04-28 22:57:00|428.17|425.37|428.47|425.67|428.47|425.67|428.17|425.37|0
1651186630000|2022-04-28 22:57:10|428.39|425.59|428.47|425.67|428.47|425.67|428.32|425.52|0
1651186640000|2022-04-28 22:57:20|428.46|425.66|428.46|425.66|428.46|425.66|428.46|425.66|0
1651186660000|2022-04-28 22:57:40|428.61|425.81|428.54|425.74|428.69|425.89|428.54|425.74|0
1651186670000|2022-04-28 22:57:50|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1651186680000|2022-04-28 22:58:00|428.69|425.89|428.46|425.66|428.69|425.89|428.46|425.66|0
1651186690000|2022-04-28 22:58:10|428.32|425.52|428.46|425.66|428.46|425.66|428.32|425.52|0
1651186700000|2022-04-28 22:58:20|428.39|425.59|428.39|425.59|428.39|425.59|428.39|425.59|0
1651186710000|2022-04-28 22:58:30|428.32|425.52|428.46|425.66|428.54|425.74|428.32|425.52|0
1651186740000|2022-04-28 22:59:00|428.39|425.59|428.32|425.52|428.39|425.59|428.32|425.52|0
1651186750000|2022-04-28 22:59:10|428.46|425.66|428.39|425.59|428.46|425.66|428.39|425.59|0
1651186760000|2022-04-28 22:59:20|428.32|425.52|428.17|425.37|428.32|425.52|428.17|425.37|0
1651186770000|2022-04-28 22:59:30|428.24|425.44|428.17|425.37|428.24|425.44|428.17|425.37|0
1651186800000|2022-04-28 23:00:00|428.02|425.22|428.1|425.3|428.1|425.3|428.02|425.22|0
1651186810000|2022-04-28 23:00:10|428.02|425.22|428.24|425.44|428.24|425.44|428.02|425.22|0
1651186820000|2022-04-28 23:00:20|428.32|425.52|428.32|425.52|428.32|425.52|428.24|425.44|0
1651186830000|2022-04-28 23:00:30|428.24|425.44|428.32|425.52|428.32|425.52|428.24|425.44|0
1651186850000|2022-04-28 23:00:50|428.46|425.66|428.46|425.66|428.46|425.66|428.46|425.66|0
1651186860000|2022-04-28 23:01:00|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1651186870000|2022-04-28 23:01:10|428.46|425.66|428.61|425.81|428.61|425.81|428.46|425.66|0
1651186890000|2022-04-28 23:01:30|428.76|425.96|428.61|425.81|428.76|425.96|428.61|425.81|0
1651186900000|2022-04-28 23:01:40|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1651186910000|2022-04-28 23:01:50|428.84|426.04|428.91|426.11|428.91|426.11|428.76|425.96|0
1651186920000|2022-04-28 23:02:00|428.99|426.19|429.2|426.4|429.2|426.4|428.99|426.19|0
1651186930000|2022-04-28 23:02:10|429.06|426.26|428.91|426.11|429.06|426.26|428.91|426.11|0
1651186940000|2022-04-28 23:02:20|429.06|426.26|429.06|426.26|429.06|426.26|429.06|426.26|0
1651186950000|2022-04-28 23:02:30|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1651186960000|2022-04-28 23:02:40|429.35|426.55|429.5|426.7|429.5|426.7|429.35|426.55|0
1651186970000|2022-04-28 23:02:50|429.35|426.55|429.35|426.55|429.35|426.55|429.35|426.55|0
1651186980000|2022-04-28 23:03:00|429.2|426.4|429.35|426.55|429.35|426.55|429.2|426.4|0
1651186990000|2022-04-28 23:03:10|429.43|426.63|429.58|426.78|429.58|426.78|429.43|426.63|0
1651187000000|2022-04-28 23:03:20|429.5|426.7|429.2|426.4|429.5|426.7|429.2|426.4|0
1651187010000|2022-04-28 23:03:30|428.91|426.11|429.06|426.26|429.06|426.26|428.91|426.11|0
1651187020000|2022-04-28 23:03:40|428.98|426.18|428.91|426.11|428.98|426.18|428.91|426.11|0
1651187030000|2022-04-28 23:03:50|428.76|425.96|428.91|426.11|428.91|426.11|428.76|425.96|0
1651187040000|2022-04-28 23:04:00|429.13|426.33|429.2|426.4|429.2|426.4|429.13|426.33|0
1651187050000|2022-04-28 23:04:10|429.06|426.26|429.06|426.26|429.06|426.26|429.06|426.26|0
1651187060000|2022-04-28 23:04:20|428.98|426.18|428.76|425.96|428.98|426.18|428.76|425.96|0
1651187070000|2022-04-28 23:04:30|428.84|426.04|428.76|425.96|428.84|426.04|428.76|425.96|0
1651187080000|2022-04-28 23:04:40|428.91|426.11|428.91|426.11|428.91|426.11|428.91|426.11|0
1651187090000|2022-04-28 23:04:50|429.06|426.26|429.06|426.26|429.06|426.26|429.06|426.26|0
1651187100000|2022-04-28 23:05:00|429.2|426.4|429.35|426.55|429.35|426.55|429.2|426.4|0
1651187110000|2022-04-28 23:05:10|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1651187130000|2022-04-28 23:05:30|429.43|426.63|429.43|426.63|429.58|426.78|429.43|426.63|0
1651187140000|2022-04-28 23:05:40|429.5|426.7|429.35|426.55|429.5|426.7|429.35|426.55|0
1651187150000|2022-04-28 23:05:50|429.43|426.63|429.5|426.7|429.5|426.7|429.43|426.63|0
1651187160000|2022-04-28 23:06:00|429.43|426.63|429.5|426.7|429.5|426.7|429.43|426.63|0
1651187170000|2022-04-28 23:06:10|429.35|426.55|429.35|426.55|429.35|426.55|429.35|426.55|0
1651187190000|2022-04-28 23:06:30|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1651187200000|2022-04-28 23:06:40|429.05|426.25|429.2|426.4|429.2|426.4|429.05|426.25|0
1651187210000|2022-04-28 23:06:50|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1651187220000|2022-04-28 23:07:00|429.13|426.33|429.2|426.4|429.2|426.4|429.13|426.33|0
1651187250000|2022-04-28 23:07:30|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1651187260000|2022-04-28 23:07:40|428.91|426.11|428.98|426.18|428.98|426.18|428.91|426.11|0
1651187270000|2022-04-28 23:07:50|428.91|426.11|428.91|426.11|428.91|426.11|428.91|426.11|0
1651187280000|2022-04-28 23:08:00|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1651187320000|2022-04-28 23:08:40|428.98|426.18|428.91|426.11|428.98|426.18|428.91|426.11|0
1651187330000|2022-04-28 23:08:50|428.76|425.96|428.76|425.96|428.76|425.96|428.76|425.96|0
1651187340000|2022-04-28 23:09:00|428.91|426.11|429.2|426.4|429.2|426.4|428.91|426.11|0
1651187350000|2022-04-28 23:09:10|429.13|426.33|429.13|426.33|429.13|426.33|429.13|426.33|0
1651187360000|2022-04-28 23:09:20|428.98|426.18|428.98|426.18|428.98|426.18|428.98|426.18|0
1651187370000|2022-04-28 23:09:30|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1651187380000|2022-04-28 23:09:40|428.9|426.1|429.05|426.25|429.05|426.25|428.9|426.1|0
1651187390000|2022-04-28 23:09:50|428.9|426.1|428.61|425.81|428.98|426.18|428.61|425.81|0
1651187400000|2022-04-28 23:10:00|428.69|425.89|428.76|425.96|428.76|425.96|428.69|425.89|0
1651187410000|2022-04-28 23:10:10|428.69|425.89|428.76|425.96|428.76|425.96|428.69|425.89|0
1651187420000|2022-04-28 23:10:20|428.69|425.89|429.05|426.25|429.05|426.25|428.69|425.89|0
1651187440000|2022-04-28 23:10:40|428.9|426.1|428.76|425.96|428.9|426.1|428.76|425.96|0
1651187460000|2022-04-28 23:11:00|428.83|426.03|428.61|425.81|428.9|426.1|428.61|425.81|0
1651187480000|2022-04-28 23:11:20|428.54|425.74|428.61|425.81|428.61|425.81|428.54|425.74|0
1651187490000|2022-04-28 23:11:30|428.46|425.66|428.61|425.81|428.61|425.81|428.46|425.66|0
1651187500000|2022-04-28 23:11:40|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1651187510000|2022-04-28 23:11:50|428.61|425.81|428.61|425.81|428.76|425.96|428.61|425.81|0
1651187520000|2022-04-28 23:12:00|428.68|425.88|428.68|425.88|428.68|425.88|428.61|425.81|0
1651187530000|2022-04-28 23:12:10|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1651187540000|2022-04-28 23:12:20|428.68|425.88|428.68|425.88|428.68|425.88|428.68|425.88|0
1651187550000|2022-04-28 23:12:30|428.76|425.96|428.9|426.1|428.9|426.1|428.76|425.96|0
1651187560000|2022-04-28 23:12:40|429.05|426.25|428.9|426.1|429.05|426.25|428.9|426.1|0
1651187570000|2022-04-28 23:12:50|428.98|426.18|428.98|426.18|428.98|426.18|428.9|426.1|0
1651187580000|2022-04-28 23:13:00|428.9|426.1|428.98|426.18|428.98|426.18|428.9|426.1|0
1651187590000|2022-04-28 23:13:10|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1651187610000|2022-04-28 23:13:30|429.05|426.25|428.98|426.18|429.05|426.25|428.98|426.18|0
1651187620000|2022-04-28 23:13:40|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1651187630000|2022-04-28 23:13:50|428.83|426.03|428.83|426.03|428.83|426.03|428.83|426.03|0
1651187640000|2022-04-28 23:14:00|428.46|425.66|428.46|425.66|428.46|425.66|428.46|425.66|0
1651187650000|2022-04-28 23:14:10|428.61|425.81|428.61|425.81|428.61|425.81|428.61|425.81|0
1651187660000|2022-04-28 23:14:20|428.46|425.66|428.16|425.36|428.46|425.66|428.16|425.36|0
1651187670000|2022-04-28 23:14:30|428.46|425.66|428.98|426.18|428.98|426.18|428.46|425.66|0
1651187680000|2022-04-28 23:14:40|428.9|426.1|428.16|425.36|428.9|426.1|428.16|425.36|0
1651187690000|2022-04-28 23:14:50|428.46|425.66|428.46|425.66|428.46|425.66|428.46|425.66|0
1651187700000|2022-04-28 23:15:00|428.68|425.88|429.2|426.4|429.2|426.4|428.68|425.88|0
1651187710000|2022-04-28 23:15:10|429.05|426.25|428.98|426.18|429.05|426.25|428.98|426.18|0
1651187720000|2022-04-28 23:15:20|429.05|426.25|429.05|426.25|429.05|426.25|429.05|426.25|0
1651187730000|2022-04-28 23:15:30|429.2|426.4|429.2|426.4|429.2|426.4|429.2|426.4|0
1651187740000|2022-04-28 23:15:40|429.05|426.25|428.98|426.18|429.05|426.25|428.98|426.18|0
1651187750000|2022-04-28 23:15:50|428.75|425.95|428.98|426.18|428.98|426.18|428.75|425.95|0
1651187760000|2022-04-28 23:16:00|429.05|426.25|428.9|426.1|429.05|426.25|428.75|425.95|0
1651187770000|2022-04-28 23:16:10|428.83|426.03|428.75|425.95|428.83|426.03|428.68|425.88|0
1651187780000|2022-04-28 23:16:20|428.83|426.03|428.9|426.1|428.9|426.1|428.83|426.03|0
1651187790000|2022-04-28 23:16:30|428.75|425.95|428.75|425.95|428.75|425.95|428.61|425.81|0
1651187800000|2022-04-28 23:16:40|428.9|426.1|428.9|426.1|428.9|426.1|428.9|426.1|0
1651187810000|2022-04-28 23:16:50|428.83|426.03|428.83|426.03|429.05|426.25|428.83|426.03|0
1651187820000|2022-04-28 23:17:00|428.68|425.88|428.61|425.81|428.75|425.95|428.61|425.81|0
1651187830000|2022-04-28 23:17:10|428.46|425.66|428.31|425.51|428.46|425.66|428.31|425.51|0
1651187840000|2022-04-28 23:17:20|428.39|425.59|428.31|425.51|428.39|425.59|428.31|425.51|0
1651187850000|2022-04-28 23:17:30|428.24|425.44|428.01|425.21|428.24|425.44|428.01|425.21|0
1651187860000|2022-04-28 23:17:40|428.09|425.29|428.01|425.21|428.09|425.29|428.01|425.21|0
1651187870000|2022-04-28 23:17:50|427.86|425.06|427.86|425.06|427.94|425.14|427.86|425.06|0
1651187880000|2022-04-28 23:18:00|427.72|424.92|427.72|424.92|427.72|424.92|427.72|424.92|0
1651187890000|2022-04-28 23:18:10|427.79|424.99|427.79|424.99|427.79|424.99|427.72|424.92|0
1651187900000|2022-04-28 23:18:20|427.72|424.92|428.01|425.21|428.01|425.21|427.72|424.92|0
1651187920000|2022-04-28 23:18:40|427.86|425.06|427.64|424.84|427.86|425.06|427.64|424.84|0
1651187930000|2022-04-28 23:18:50|427.57|424.77|427.42|424.62|427.57|424.77|427.42|424.62|0
1651187940000|2022-04-28 23:19:00|427.57|424.77|427.57|424.77|427.57|424.77|427.57|424.77|0
1651187950000|2022-04-28 23:19:10|427.42|424.62|427.42|424.62|427.42|424.62|427.27|424.47|0
1651187960000|2022-04-28 23:19:20|427.35|424.55|427.35|424.55|427.35|424.55|427.35|424.55|0
1651187970000|2022-04-28 23:19:30|427.27|424.47|426.38|423.58|427.27|424.47|426.38|423.58|0
1651187980000|2022-04-28 23:19:40|426.31|423.51|426.53|423.73|426.53|423.73|426.31|423.51|0
1651187990000|2022-04-28 23:19:50|426.61|423.81|426.53|423.73|426.61|423.81|426.53|423.73|0
1651188000000|2022-04-28 23:20:00|426.68|423.88|426.83|424.03|426.83|424.03|426.68|423.88|0
1651188010000|2022-04-28 23:20:10|426.9|424.1|426.61|423.81|426.9|424.1|426.53|423.73|0
1651188020000|2022-04-28 23:20:20|426.53|423.73|426.23|423.43|426.53|423.73|426.23|423.43|0
1651188030000|2022-04-28 23:20:30|426.38|423.58|426.38|423.58|426.53|423.73|426.38|423.58|0
1651188040000|2022-04-28 23:20:40|426.23|423.43|426.31|423.51|426.31|423.51|426.23|423.43|0
1651188050000|2022-04-28 23:20:50|426.38|423.58|426.38|423.58|426.38|423.58|426.38|423.58|0
1651188060000|2022-04-28 23:21:00|426.46|423.66|426.53|423.73|426.53|423.73|426.46|423.66|0
1651188070000|2022-04-28 23:21:10|426.61|423.81|426.53|423.73|426.61|423.81|426.38|423.58|0
1651188080000|2022-04-28 23:21:20|426.38|423.58|426.46|423.66|426.53|423.73|426.38|423.58|0
1651188090000|2022-04-28 23:21:30|426.53|423.73|426.68|423.88|426.68|423.88|426.53|423.73|0
1651188100000|2022-04-28 23:21:40|426.83|424.03|427.85|425.05|427.85|425.05|426.68|423.88|0
1651188110000|2022-04-28 23:21:50|427.78|424.98|427.56|424.76|427.78|424.98|427.56|424.76|0
1651188120000|2022-04-28 23:22:00|427.41|424.61|426.23|423.43|427.41|424.61|426.16|423.36|0
1651188130000|2022-04-28 23:22:10|426.31|423.51|426.02|423.22|426.31|423.51|426.02|423.22|0
1651188140000|2022-04-28 23:22:20|426.09|423.29|426.02|423.22|426.09|423.29|425.94|423.14|0
1651188150000|2022-04-28 23:22:30|425.94|423.14|426.16|423.36|426.16|423.36|425.94|423.14|0
1651188160000|2022-04-28 23:22:40|426.09|423.29|426.09|423.29|426.16|423.36|426.09|423.29|0
1651188170000|2022-04-28 23:22:50|425.94|423.14|427.26|424.46|427.26|424.46|425.94|423.14|0
1651188180000|2022-04-28 23:23:00|427.34|424.54|427.55|424.75|427.55|424.75|427.34|424.54|0
1651188190000|2022-04-28 23:23:10|427.48|424.68|427.55|424.75|427.55|424.75|427.48|424.68|0
1651188200000|2022-04-28 23:23:20|427.41|424.61|427.48|424.68|427.55|424.75|427.41|424.61|0
1651188210000|2022-04-28 23:23:30|427.41|424.61|427.55|424.75|427.55|424.75|427.41|424.61|0
1651188220000|2022-04-28 23:23:40|427.7|424.9|427.7|424.9|427.7|424.9|427.7|424.9|0
1651188230000|2022-04-28 23:23:50|427.78|424.98|427.7|424.9|427.85|425.05|427.7|424.9|0
1651188240000|2022-04-28 23:24:00|427.85|425.05|427.78|424.98|427.85|425.05|427.78|424.98|0
1651188250000|2022-04-28 23:24:10|427.7|424.9|427.55|424.75|427.7|424.9|427.55|424.75|0
1651188260000|2022-04-28 23:24:20|427.63|424.83|427.7|424.9|427.7|424.9|427.63|424.83|0
1651188270000|2022-04-28 23:24:30|427.85|425.05|428|425.2|428|425.2|427.85|425.05|0
1651188280000|2022-04-28 23:24:40|427.93|425.13|428|425.2|428|425.2|427.93|425.13|0
1651188290000|2022-04-28 23:24:50|428.22|425.42|428.14|425.34|428.22|425.42|428.14|425.34|0
1651188320000|2022-04-28 23:25:20|428|425.2|428|425.2|428|425.2|428|425.2|0
1651188330000|2022-04-28 23:25:30|428.14|425.34|428.14|425.34|428.29|425.49|428.14|425.34|0
1651188340000|2022-04-28 23:25:40|428|425.2|428|425.2|428.07|425.27|428|425.2|0
1651188360000|2022-04-28 23:26:00|428.14|425.34|428.14|425.34|428.14|425.34|428.14|425.34|0
1651188390000|2022-04-28 23:26:30|428.22|425.42|428.14|425.34|428.22|425.42|428.14|425.34|0
1651188400000|2022-04-28 23:26:40|428.22|425.42|428.14|425.34|428.22|425.42|428.14|425.34|0
1651188410000|2022-04-28 23:26:50|428|425.2|428|425.2|428|425.2|428|425.2|0
1651188420000|2022-04-28 23:27:00|427.85|425.05|427.85|425.05|427.85|425.05|427.85|425.05|0
1651188430000|2022-04-28 23:27:10|427.92|425.12|427.92|425.12|428|425.2|427.85|425.05|0
1651188440000|2022-04-28 23:27:20|427.85|425.05|428|425.2|428|425.2|427.85|425.05|0
1651188450000|2022-04-28 23:27:30|428.07|425.27|427.92|425.12|428.07|425.27|427.92|425.12|0
1651188460000|2022-04-28 23:27:40|427.85|425.05|428.14|425.34|428.14|425.34|427.85|425.05|0
1651188470000|2022-04-28 23:27:50|428.22|425.42|427.85|425.05|428.22|425.42|427.85|425.05|0
1651188480000|2022-04-28 23:28:00|427.92|425.12|428|425.2|428|425.2|427.92|425.12|0
1651188510000|2022-04-28 23:28:30|428.07|425.27|428.14|425.34|428.14|425.34|428.07|425.27|0
1651188520000|2022-04-28 23:28:40|428.07|425.27|428|425.2|428.07|425.27|428|425.2|0
1651188530000|2022-04-28 23:28:50|428.07|425.27|428.07|425.27|428.07|425.27|428|425.2|0
1651188540000|2022-04-28 23:29:00|428.29|425.49|428.44|425.64|428.44|425.64|428.29|425.49|0
1651188550000|2022-04-28 23:29:10|428.59|425.79|428.59|425.79|428.59|425.79|428.59|425.79|0
1651188560000|2022-04-28 23:29:20|428.29|425.49|428.37|425.57|428.44|425.64|428.29|425.49|0
1651188570000|2022-04-28 23:29:30|428.29|425.49|428.22|425.42|428.29|425.49|428.22|425.42|0
1651188580000|2022-04-28 23:29:40|428.14|425.34|428.14|425.34|428.14|425.34|428.14|425.34|0
1651188590000|2022-04-28 23:29:50|428.07|425.27|427.92|425.12|428.07|425.27|427.92|425.12|0
1651188600000|2022-04-28 23:30:00|427.99|425.19|427.55|424.75|427.99|425.19|427.55|424.75|0
1651188610000|2022-04-28 23:30:10|427.4|424.6|427.85|425.05|427.85|425.05|427.4|424.6|0
1651188620000|2022-04-28 23:30:20|427.92|425.12|428.22|425.42|428.22|425.42|427.92|425.12|0
1651188630000|2022-04-28 23:30:30|428.29|425.49|428.29|425.49|428.29|425.49|428.29|425.49|0
1651188640000|2022-04-28 23:30:40|428.22|425.42|428.14|425.34|428.22|425.42|428.14|425.34|0
1651188660000|2022-04-28 23:31:00|427.99|425.19|427.85|425.05|427.99|425.19|427.85|425.05|0
1651188670000|2022-04-28 23:31:10|427.92|425.12|427.92|425.12|427.92|425.12|427.92|425.12|0
1651188680000|2022-04-28 23:31:20|427.85|425.05|427.85|425.05|427.85|425.05|427.85|425.05|0
1651188690000|2022-04-28 23:31:30|427.92|425.12|427.99|425.19|427.99|425.19|427.92|425.12|0
1651188710000|2022-04-28 23:31:50|428.14|425.34|428.14|425.34|428.22|425.42|428.14|425.34|0
1651188720000|2022-04-28 23:32:00|428.22|425.42|428.29|425.49|428.29|425.49|428.14|425.34|0
1651188730000|2022-04-28 23:32:10|428.44|425.64|428.66|425.86|428.73|425.93|428.44|425.64|0
1651188740000|2022-04-28 23:32:20|428.58|425.78|428.73|425.93|428.73|425.93|428.58|425.78|0
1651188750000|2022-04-28 23:32:30|428.88|426.08|428.88|426.08|428.88|426.08|428.88|426.08|0
1651188760000|2022-04-28 23:32:40|429.11|426.31|429.03|426.23|429.11|426.31|429.03|426.23|0
1651188770000|2022-04-28 23:32:50|428.96|426.16|428.96|426.16|428.96|426.16|428.96|426.16|0
1651188780000|2022-04-28 23:33:00|428.88|426.08|428.73|425.93|428.88|426.08|428.73|425.93|0
1651188790000|2022-04-28 23:33:10|428.81|426.01|428.73|425.93|428.81|426.01|428.73|425.93|0
1651188800000|2022-04-28 23:33:20|428.88|426.08|429.1|426.3|429.1|426.3|428.88|426.08|0
1651188810000|2022-04-28 23:33:30|429.03|426.23|429.1|426.3|429.1|426.3|429.03|426.23|0
1651188820000|2022-04-28 23:33:40|429.03|426.23|429.03|426.23|429.03|426.23|428.88|426.08|0
1651188830000|2022-04-28 23:33:50|429.18|426.38|429.18|426.38|429.18|426.38|429.18|426.38|0
1651188840000|2022-04-28 23:34:00|429.03|426.23|429.1|426.3|429.1|426.3|429.03|426.23|0
1651188850000|2022-04-28 23:34:10|429.03|426.23|429.03|426.23|429.18|426.38|429.03|426.23|0
1651188860000|2022-04-28 23:34:20|429.18|426.38|429.25|426.45|429.25|426.45|429.18|426.38|0
1651188870000|2022-04-28 23:34:30|429.32|426.52|429.32|426.52|429.32|426.52|429.32|426.52|0
1651188880000|2022-04-28 23:34:40|429.18|426.38|429.18|426.38|429.32|426.52|429.18|426.38|0
1651188890000|2022-04-28 23:34:50|429.25|426.45|429.1|426.3|429.25|426.45|429.1|426.3|0
1651188900000|2022-04-28 23:35:00|429.18|426.38|428.88|426.08|429.18|426.38|428.88|426.08|0
1651188910000|2022-04-28 23:35:10|429.1|426.3|428.96|426.16|429.1|426.3|428.96|426.16|0
1651188920000|2022-04-28 23:35:20|428.88|426.08|428.96|426.16|428.96|426.16|428.88|426.08|0
1651188930000|2022-04-28 23:35:30|428.88|426.08|429.03|426.23|429.03|426.23|428.88|426.08|0
1651188940000|2022-04-28 23:35:40|428.96|426.16|429.03|426.23|429.03|426.23|428.96|426.16|0
1651188950000|2022-04-28 23:35:50|428.96|426.16|428.88|426.08|428.96|426.16|428.88|426.08|0
1651188960000|2022-04-28 23:36:00|428.73|425.93|428.73|425.93|428.73|425.93|428.73|425.93|0
1651188970000|2022-04-28 23:36:10|428.88|426.08|429.03|426.23|429.03|426.23|428.88|426.08|0
1651188990000|2022-04-28 23:36:30|429.17|426.37|429.47|426.67|429.47|426.67|429.17|426.37|0
1651189000000|2022-04-28 23:36:40|429.17|426.37|429.32|426.52|429.32|426.52|429.17|426.37|0
1651189010000|2022-04-28 23:36:50|429.25|426.45|429.47|426.67|429.47|426.67|429.25|426.45|0
1651189020000|2022-04-28 23:37:00|429.4|426.6|429.32|426.52|429.55|426.75|429.32|426.52|0
1651189030000|2022-04-28 23:37:10|429.17|426.37|429.17|426.37|429.17|426.37|429.17|426.37|0
1651189040000|2022-04-28 23:37:20|429.03|426.23|429.1|426.3|429.1|426.3|429.03|426.23|0
1651189050000|2022-04-28 23:37:30|429.17|426.37|429.1|426.3|429.17|426.37|429.1|426.3|0
1651189060000|2022-04-28 23:37:40|429.03|426.23|428.96|426.16|429.03|426.23|428.88|426.08|0
1651189070000|2022-04-28 23:37:50|429.03|426.23|428.88|426.08|429.03|426.23|428.88|426.08|0
1651189080000|2022-04-28 23:38:00|428.81|426.01|428.96|426.16|428.96|426.16|428.81|426.01|0
1651189090000|2022-04-28 23:38:10|428.88|426.08|428.95|426.15|428.95|426.15|428.88|426.08|0
1651189100000|2022-04-28 23:38:20|429.03|426.23|429.03|426.23|429.03|426.23|429.03|426.23|0
1651189110000|2022-04-28 23:38:30|428.95|426.15|429.03|426.23|429.03|426.23|428.95|426.15|0
1651189120000|2022-04-28 23:38:40|428.95|426.15|428.95|426.15|428.95|426.15|428.95|426.15|0
1651189130000|2022-04-28 23:38:50|429.03|426.23|429.1|426.3|429.1|426.3|429.03|426.23|0
1651189140000|2022-04-28 23:39:00|429.03|426.23|429.32|426.52|429.32|426.52|429.03|426.23|0
1651189150000|2022-04-28 23:39:10|429.4|426.6|429.91|427.11|429.91|427.11|429.4|426.6|0
1651189160000|2022-04-28 23:39:20|429.77|426.97|429.91|427.11|429.91|427.11|429.77|426.97|0
1651189170000|2022-04-28 23:39:30|429.99|427.19|430.06|427.26|430.06|427.26|429.99|427.19|0
1651189180000|2022-04-28 23:39:40|430.14|427.34|430.06|427.26|430.14|427.34|430.06|427.26|0
1651189190000|2022-04-28 23:39:50|429.91|427.11|429.77|426.97|429.91|427.11|429.77|426.97|0
1651189210000|2022-04-28 23:40:10|429.62|426.82|429.62|426.82|429.62|426.82|429.62|426.82|0
1651189240000|2022-04-28 23:40:40|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1651189250000|2022-04-28 23:40:50|429.84|427.04|429.91|427.11|429.91|427.11|429.84|427.04|0
1651189260000|2022-04-28 23:41:00|429.84|427.04|429.91|427.11|429.91|427.11|429.76|426.96|0
1651189270000|2022-04-28 23:41:10|429.84|427.04|429.91|427.11|429.91|427.11|429.84|427.04|0
1651189290000|2022-04-28 23:41:30|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1651189300000|2022-04-28 23:41:40|429.99|427.19|430.21|427.41|430.21|427.41|429.99|427.19|0
1651189310000|2022-04-28 23:41:50|430.06|427.26|430.14|427.34|430.21|427.41|430.06|427.26|0
1651189320000|2022-04-28 23:42:00|430.21|427.41|430.36|427.56|430.36|427.56|430.21|427.41|0
1651189330000|2022-04-28 23:42:10|430.51|427.71|430.36|427.56|430.51|427.71|430.36|427.56|0
1651189340000|2022-04-28 23:42:20|430.29|427.49|430.14|427.34|430.29|427.49|430.14|427.34|0
1651189350000|2022-04-28 23:42:30|430.06|427.26|429.91|427.11|430.06|427.26|429.91|427.11|0
1651189360000|2022-04-28 23:42:40|430.06|427.26|430.06|427.26|430.06|427.26|429.99|427.19|0
1651189370000|2022-04-28 23:42:50|429.91|427.11|430.06|427.26|430.06|427.26|429.91|427.11|0
1651189380000|2022-04-28 23:43:00|429.91|427.11|429.76|426.96|429.91|427.11|429.76|426.96|0
1651189390000|2022-04-28 23:43:10|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1651189400000|2022-04-28 23:43:20|429.91|427.11|429.99|427.19|430.06|427.26|429.91|427.11|0
1651189410000|2022-04-28 23:43:30|429.91|427.11|429.99|427.19|429.99|427.19|429.91|427.11|0
1651189430000|2022-04-28 23:43:50|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1651189440000|2022-04-28 23:44:00|430.06|427.26|430.21|427.41|430.21|427.41|430.06|427.26|0
1651189480000|2022-04-28 23:44:40|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1651189500000|2022-04-28 23:45:00|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1651189530000|2022-04-28 23:45:30|429.99|427.19|430.06|427.26|430.06|427.26|429.99|427.19|0
1651189540000|2022-04-28 23:45:40|429.99|427.19|430.06|427.26|430.06|427.26|429.99|427.19|0
1651189550000|2022-04-28 23:45:50|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1651189560000|2022-04-28 23:46:00|430.21|427.41|430.21|427.41|430.21|427.41|430.21|427.41|0
1651189580000|2022-04-28 23:46:20|430.36|427.56|430.21|427.41|430.36|427.56|430.21|427.41|0
1651189590000|2022-04-28 23:46:30|430.14|427.34|430.06|427.26|430.14|427.34|430.06|427.26|0
1651189600000|2022-04-28 23:46:40|429.99|427.19|429.76|426.96|429.99|427.19|429.76|426.96|0
1651189610000|2022-04-28 23:46:50|429.91|427.11|429.91|427.11|429.99|427.19|429.91|427.11|0
1651189620000|2022-04-28 23:47:00|429.84|427.04|430.06|427.26|430.06|427.26|429.84|427.04|0
1651189630000|2022-04-28 23:47:10|429.99|427.19|429.99|427.19|429.99|427.19|429.99|427.19|0
1651189640000|2022-04-28 23:47:20|430.14|427.34|430.14|427.34|430.14|427.34|430.14|427.34|0
1651189660000|2022-04-28 23:47:40|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1651189690000|2022-04-28 23:48:10|429.91|427.11|429.76|426.96|429.91|427.11|429.76|426.96|0
1651189720000|2022-04-28 23:48:40|429.69|426.89|429.76|426.96|429.76|426.96|429.69|426.89|0
1651189740000|2022-04-28 23:49:00|429.91|427.11|429.91|427.11|429.91|427.11|429.76|426.96|0
1651189750000|2022-04-28 23:49:10|430.06|427.26|429.91|427.11|430.06|427.26|429.91|427.11|0
1651189760000|2022-04-28 23:49:20|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1651189770000|2022-04-28 23:49:30|429.99|427.19|429.91|427.11|429.99|427.19|429.91|427.11|0
1651189780000|2022-04-28 23:49:40|429.84|427.04|429.61|426.81|429.91|427.11|429.61|426.81|0
1651189810000|2022-04-28 23:50:10|429.76|426.96|429.61|426.81|429.76|426.96|429.61|426.81|0
1651189820000|2022-04-28 23:50:20|429.46|426.66|429.46|426.66|429.54|426.74|429.46|426.66|0
1651189830000|2022-04-28 23:50:30|429.32|426.52|429.46|426.66|429.46|426.66|429.32|426.52|0
1651189850000|2022-04-28 23:50:50|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651189860000|2022-04-28 23:51:00|429.46|426.66|429.54|426.74|429.61|426.81|429.46|426.66|0
1651189870000|2022-04-28 23:51:10|429.61|426.81|429.76|426.96|429.76|426.96|429.61|426.81|0
1651189880000|2022-04-28 23:51:20|430.06|427.26|430.06|427.26|430.06|427.26|430.06|427.26|0
1651189890000|2022-04-28 23:51:30|429.91|427.11|429.91|427.11|429.91|427.11|429.91|427.11|0
1651189900000|2022-04-28 23:51:40|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1651189910000|2022-04-28 23:51:50|429.76|426.96|429.91|427.11|429.91|427.11|429.76|426.96|0
1651189920000|2022-04-28 23:52:00|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1651189930000|2022-04-28 23:52:10|429.84|427.04|429.84|427.04|429.84|427.04|429.84|427.04|0
1651189940000|2022-04-28 23:52:20|429.91|427.11|429.76|426.96|429.91|427.11|429.76|426.96|0
1651189970000|2022-04-28 23:52:50|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651189980000|2022-04-28 23:53:00|429.76|426.96|429.61|426.81|429.76|426.96|429.61|426.81|0
1651189990000|2022-04-28 23:53:10|429.46|426.66|429.46|426.66|429.46|426.66|429.46|426.66|0
1651190000000|2022-04-28 23:53:20|429.54|426.74|429.61|426.81|429.61|426.81|429.46|426.66|0
1651190010000|2022-04-28 23:53:30|429.69|426.89|429.69|426.89|429.69|426.89|429.69|426.89|0
1651190020000|2022-04-28 23:53:40|429.76|426.96|429.98|427.18|429.98|427.18|429.76|426.96|0
1651190030000|2022-04-28 23:53:50|429.76|426.96|429.61|426.81|429.76|426.96|429.61|426.81|0
1651190040000|2022-04-28 23:54:00|429.76|426.96|429.46|426.66|429.76|426.96|429.46|426.66|0
1651190050000|2022-04-28 23:54:10|429.39|426.59|429.46|426.66|429.46|426.66|429.39|426.59|0
1651190060000|2022-04-28 23:54:20|429.39|426.59|429.46|426.66|429.46|426.66|429.39|426.59|0
1651190090000|2022-04-28 23:54:50|429.39|426.59|429.39|426.59|429.46|426.66|429.39|426.59|0
1651190100000|2022-04-28 23:55:00|429.31|426.51|429.39|426.59|429.39|426.59|429.31|426.51|0
1651190110000|2022-04-28 23:55:10|429.46|426.66|429.54|426.74|429.54|426.74|429.46|426.66|0
1651190120000|2022-04-28 23:55:20|429.46|426.66|429.46|426.66|429.46|426.66|429.39|426.59|0
1651190150000|2022-04-28 23:55:50|429.54|426.74|429.61|426.81|429.61|426.81|429.54|426.74|0
1651190160000|2022-04-28 23:56:00|429.54|426.74|429.46|426.66|429.54|426.74|429.46|426.66|0
1651190180000|2022-04-28 23:56:20|429.39|426.59|429.54|426.74|429.54|426.74|429.39|426.59|0
1651190190000|2022-04-28 23:56:30|429.46|426.66|429.54|426.74|429.54|426.74|429.46|426.66|0
1651190200000|2022-04-28 23:56:40|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651190210000|2022-04-28 23:56:50|429.76|426.96|429.76|426.96|429.76|426.96|429.61|426.81|0
1651190230000|2022-04-28 23:57:10|429.84|427.04|429.76|426.96|429.84|427.04|429.76|426.96|0
1651190240000|2022-04-28 23:57:20|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651190260000|2022-04-28 23:57:40|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1651190280000|2022-04-28 23:58:00|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651190290000|2022-04-28 23:58:10|429.46|426.66|429.46|426.66|429.46|426.66|429.46|426.66|0
1651190300000|2022-04-28 23:58:20|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651190310000|2022-04-28 23:58:30|429.46|426.66|429.31|426.51|429.46|426.66|429.31|426.51|0
1651190320000|2022-04-28 23:58:40|429.46|426.66|429.39|426.59|429.46|426.66|429.39|426.59|0
1651190330000|2022-04-28 23:58:50|429.31|426.51|429.31|426.51|429.31|426.51|429.31|426.51|0
1651190340000|2022-04-28 23:59:00|429.54|426.74|429.46|426.66|429.54|426.74|429.46|426.66|0
1651190350000|2022-04-28 23:59:10|429.61|426.81|429.69|426.89|429.69|426.89|429.61|426.81|0
1651190360000|2022-04-28 23:59:20|429.76|426.96|429.91|427.11|429.91|427.11|429.76|426.96|0
1651190370000|2022-04-28 23:59:30|429.76|426.96|429.76|426.96|429.76|426.96|429.76|426.96|0
1651190380000|2022-04-28 23:59:40|429.61|426.81|429.61|426.81|429.61|426.81|429.61|426.81|0
1651190390000|2022-04-28 23:59:50|429.76|426.96|429.61|426.81|429.76|426.96|429.61|426.81|0
1651190400000|2022-04-29 00:00:00|429.46|426.66|429.46|426.66|429.46|426.66|429.31|426.51|0
1651190410000|2022-04-29 00:00:10|429.31|426.51|429.02|426.22|429.31|426.51|429.02|426.22|0
1651190420000|2022-04-29 00:00:20|429.16|426.36|429.46|426.66|429.46|426.66|429.16|426.36|0
1651190430000|2022-04-29 00:00:30|429.31|426.51|429.76|426.96|429.76|426.96|429.31|426.51|0
1651190440000|2022-04-29 00:00:40|429.61|426.81|429.46|426.66|429.61|426.81|429.46|426.66|0
1651190460000|2022-04-29 00:01:00|429.54|426.74|429.46|426.66|429.61|426.81|429.46|426.66|0
1651190470000|2022-04-29 00:01:10|429.39|426.59|429.16|426.36|429.39|426.59|429.16|426.36|0
1651190480000|2022-04-29 00:01:20|429.31|426.51|429.31|426.51|429.31|426.51|429.16|426.36|0
1651190500000|2022-04-29 00:01:40|429.09|426.29|429.02|426.22|429.09|426.29|429.02|426.22|0
1651190510000|2022-04-29 00:01:50|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1651190520000|2022-04-29 00:02:00|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1651190530000|2022-04-29 00:02:10|428.87|426.07|429.02|426.22|429.16|426.36|428.87|426.07|0
1651190540000|2022-04-29 00:02:20|429.16|426.36|429.16|426.36|429.16|426.36|429.16|426.36|0
1651190550000|2022-04-29 00:02:30|429.02|426.22|428.94|426.14|429.02|426.22|428.94|426.14|0
1651190560000|2022-04-29 00:02:40|429.02|426.22|429.02|426.22|429.02|426.22|428.94|426.14|0
1651190570000|2022-04-29 00:02:50|428.87|426.07|428.87|426.07|428.87|426.07|428.72|425.92|0
1651190580000|2022-04-29 00:03:00|428.8|426|428.87|426.07|428.87|426.07|428.8|426|0
1651190590000|2022-04-29 00:03:10|429.02|426.22|429.02|426.22|429.02|426.22|429.02|426.22|0
1651190600000|2022-04-29 00:03:20|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1651190610000|2022-04-29 00:03:30|429.02|426.22|429.02|426.22|429.02|426.22|429.02|426.22|0
1651190620000|2022-04-29 00:03:40|429.16|426.36|429.02|426.22|429.16|426.36|429.02|426.22|0
1651190640000|2022-04-29 00:04:00|429.16|426.36|429.02|426.22|429.16|426.36|429.02|426.22|0
1651190660000|2022-04-29 00:04:20|428.87|426.07|428.72|425.92|428.87|426.07|428.72|425.92|0
1651190680000|2022-04-29 00:04:40|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1651190690000|2022-04-29 00:04:50|429.01|426.21|428.94|426.14|429.01|426.21|428.87|426.07|0
1651190700000|2022-04-29 00:05:00|429.01|426.21|428.87|426.07|429.01|426.21|428.72|425.92|0
1651190710000|2022-04-29 00:05:10|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1651190720000|2022-04-29 00:05:20|428.87|426.07|429.01|426.21|429.01|426.21|428.87|426.07|0
1651190740000|2022-04-29 00:05:40|428.87|426.07|428.87|426.07|429.01|426.21|428.87|426.07|0
1651190760000|2022-04-29 00:06:00|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1651190770000|2022-04-29 00:06:10|428.87|426.07|428.87|426.07|428.87|426.07|428.87|426.07|0
1651190780000|2022-04-29 00:06:20|428.72|425.92|428.72|425.92|428.72|425.92|428.72|425.92|0
1651190810000|2022-04-29 00:06:50|428.57|425.77|428.72|425.92|428.72|425.92|428.57|425.77|0
1651190820000|2022-04-29 00:07:00|428.57|425.77|428.42|425.62|428.57|425.77|428.42|425.62|0
1651190870000|2022-04-29 00:07:50|428.35|425.55|428.27|425.47|428.35|425.55|428.27|425.47|0
1651190900000|2022-04-29 00:08:20|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1651190910000|2022-04-29 00:08:30|428.57|425.77|428.27|425.47|428.57|425.77|428.27|425.47|0
1651190960000|2022-04-29 00:09:20|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1651190970000|2022-04-29 00:09:30|428.35|425.55|428.35|425.55|428.42|425.62|428.35|425.55|0
1651190980000|2022-04-29 00:09:40|428.27|425.47|428.27|425.47|428.27|425.47|428.27|425.47|0
1651190990000|2022-04-29 00:09:50|428.2|425.4|428.27|425.47|428.27|425.47|428.2|425.4|0
1651191000000|2022-04-29 00:10:00|428.35|425.55|428.2|425.4|428.35|425.55|428.2|425.4|0
1651191010000|2022-04-29 00:10:10|428.13|425.33|428.13|425.33|428.13|425.33|428.13|425.33|0
1651191020000|2022-04-29 00:10:20|428.42|425.62|428.42|425.62|428.42|425.62|428.42|425.62|0
1651191030000|2022-04-29 00:10:30|428.27|425.47|428.27|425.47|428.27|425.47|428.27|425.47|0
1651191050000|2022-04-29 00:10:50|428.2|425.4|428.27|425.47|428.27|425.47|428.2|425.4|0
1651191060000|2022-04-29 00:11:00|428.35|425.55|428.35|425.55|428.35|425.55|428.35|425.55|0
1651191070000|2022-04-29 00:11:10|428.27|425.47|428.42|425.62|428.42|425.62|428.27|425.47|0
1651191080000|2022-04-29 00:11:20|428.27|425.47|428.27|425.47|428.27|425.47|428.27|425.47|0
1651191090000|2022-04-29 00:11:30|428.12|425.32|428.12|425.32|428.12|425.32|428.12|425.32|0
1651191110000|2022-04-29 00:11:50|427.98|425.18|427.98|425.18|427.98|425.18|427.98|425.18|0
1651191120000|2022-04-29 00:12:00|427.83|425.03|427.68|424.88|427.83|425.03|427.68|424.88|0
1651191130000|2022-04-29 00:12:10|427.83|425.03|427.68|424.88|427.83|425.03|427.68|424.88|0
1651191140000|2022-04-29 00:12:20|426.87|424.07|426.65|423.85|426.87|424.07|426.65|423.85|0
1651191150000|2022-04-29 00:12:30|426.5|423.7|426.65|423.85|426.65|423.85|426.5|423.7|0
1651191160000|2022-04-29 00:12:40|426.58|423.78|426.35|423.55|426.58|423.78|426.35|423.55|0
1651191170000|2022-04-29 00:12:50|426.21|423.41|426.21|423.41|426.21|423.41|426.06|423.26|0
1651191180000|2022-04-29 00:13:00|426.06|423.26|426.14|423.34|426.14|423.34|426.06|423.26|0
1651191190000|2022-04-29 00:13:10|426.06|423.26|426.14|423.34|426.14|423.34|426.06|423.26|0
1651191200000|2022-04-29 00:13:20|426.35|423.55|426.5|423.7|426.5|423.7|426.35|423.55|0
1651191210000|2022-04-29 00:13:30|426.65|423.85|426.35|423.55|426.65|423.85|426.35|423.55|0
1651191220000|2022-04-29 00:13:40|426.5|423.7|426.5|423.7|426.5|423.7|426.5|423.7|0
1651191240000|2022-04-29 00:14:00|426.43|423.63|426.5|423.7|426.5|423.7|426.43|423.63|0
1651191260000|2022-04-29 00:14:20|426.35|423.55|426.35|423.55|426.5|423.7|426.35|423.55|0
1651191280000|2022-04-29 00:14:40|426.21|423.41|426.21|423.41|426.21|423.41|426.21|423.41|0
1651191300000|2022-04-29 00:15:00|426.06|423.26|426.06|423.26|426.06|423.26|426.06|423.26|0
1651191320000|2022-04-29 00:15:20|425.91|423.11|425.47|422.67|425.91|423.11|425.47|422.67|0
1651191330000|2022-04-29 00:15:30|425.62|422.82|425.47|422.67|425.62|422.82|425.47|422.67|0
1651191340000|2022-04-29 00:15:40|425.55|422.75|425.47|422.67|425.55|422.75|425.47|422.67|0
1651191350000|2022-04-29 00:15:50|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1651191360000|2022-04-29 00:16:00|425.76|422.96|425.76|422.96|425.76|422.96|425.76|422.96|0
1651191370000|2022-04-29 00:16:10|425.62|422.82|425.62|422.82|425.62|422.82|425.62|422.82|0
1651191380000|2022-04-29 00:16:20|425.76|422.96|425.62|422.82|425.76|422.96|425.62|422.82|0
1651191390000|2022-04-29 00:16:30|425.55|422.75|425.76|422.96|425.76|422.96|425.55|422.75|0
1651191400000|2022-04-29 00:16:40|425.69|422.89|425.62|422.82|425.76|422.96|425.62|422.82|0
1651191410000|2022-04-29 00:16:50|425.32|422.52|425.17|422.37|425.32|422.52|425.17|422.37|0
1651191430000|2022-04-29 00:17:10|425.1|422.3|425.17|422.37|425.17|422.37|425.1|422.3|0
1651191440000|2022-04-29 00:17:20|425.03|422.23|425.03|422.23|425.03|422.23|425.03|422.23|0
1651191450000|2022-04-29 00:17:30|424.73|421.93|424.73|421.93|424.88|422.08|424.73|421.93|0
1651191460000|2022-04-29 00:17:40|424.59|421.79|425.03|422.23|425.03|422.23|424.59|421.79|0
1651191470000|2022-04-29 00:17:50|424.96|422.16|424.88|422.08|424.96|422.16|424.88|422.08|0
1651191480000|2022-04-29 00:18:00|424.73|421.93|424.73|421.93|424.73|421.93|424.73|421.93|0
1651191490000|2022-04-29 00:18:10|424.15|421.35|424.15|421.35|424.15|421.35|424|421.2|0
1651191500000|2022-04-29 00:18:20|424|421.2|424.15|421.35|424.15|421.35|424|421.2|0
1651191510000|2022-04-29 00:18:30|424.07|421.27|424|421.2|424.07|421.27|424|421.2|0
1651191520000|2022-04-29 00:18:40|423.85|421.05|423.85|421.05|424|421.2|423.85|421.05|0
1651191530000|2022-04-29 00:18:50|423.78|420.98|424|421.2|424|421.2|423.78|420.98|0
1651191540000|2022-04-29 00:19:00|424.14|421.34|424.14|421.34|424.29|421.49|424.14|421.34|0
1651191550000|2022-04-29 00:19:10|424.29|421.49|424.29|421.49|424.29|421.49|424.29|421.49|0
1651191560000|2022-04-29 00:19:20|424.44|421.64|424.37|421.57|424.44|421.64|424.29|421.49|0
1651191570000|2022-04-29 00:19:30|424.44|421.64|424.37|421.57|424.44|421.64|424.37|421.57|0
1651191580000|2022-04-29 00:19:40|424.29|421.49|424.44|421.64|424.44|421.64|424.29|421.49|0
1651191590000|2022-04-29 00:19:50|424.37|421.57|424.44|421.64|424.44|421.64|424.37|421.57|0
1651191600000|2022-04-29 00:20:00|424.29|421.49|424.14|421.34|424.29|421.49|424.14|421.34|0
1651191620000|2022-04-29 00:20:20|424.22|421.42|424.29|421.49|424.29|421.49|424.22|421.42|0
1651191630000|2022-04-29 00:20:30|424.14|421.34|424.14|421.34|424.14|421.34|424.14|421.34|0
1651191650000|2022-04-29 00:20:50|424|421.2|424|421.2|424|421.2|423.85|421.05|0
1651191660000|2022-04-29 00:21:00|423.85|421.05|423.7|420.9|423.85|421.05|423.7|420.9|0
1651191670000|2022-04-29 00:21:10|423.63|420.83|423.63|420.83|423.63|420.83|423.63|420.83|0
1651191680000|2022-04-29 00:21:20|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1651191690000|2022-04-29 00:21:30|423.85|421.05|423.85|421.05|423.85|421.05|423.85|421.05|0
1651191700000|2022-04-29 00:21:40|423.78|420.98|423.78|420.98|423.78|420.98|423.78|420.98|0
1651191710000|2022-04-29 00:21:50|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1651191720000|2022-04-29 00:22:00|423.85|421.05|424|421.2|424|421.2|423.85|421.05|0
1651191740000|2022-04-29 00:22:20|424.07|421.27|424|421.2|424.07|421.27|424|421.2|0
1651191750000|2022-04-29 00:22:30|424.07|421.27|423.85|421.05|424.14|421.34|423.85|421.05|0
1651191760000|2022-04-29 00:22:40|423.7|420.9|423.7|420.9|423.7|420.9|423.7|420.9|0
1651191770000|2022-04-29 00:22:50|423.56|420.76|423.63|420.83|423.7|420.9|423.56|420.76|0
1651191780000|2022-04-29 00:23:00|423.56|420.76|423.19|420.39|423.56|420.76|423.12|420.32|0
1651191790000|2022-04-29 00:23:10|422.97|420.17|422.97|420.17|423.12|420.32|422.97|420.17|0
1651191800000|2022-04-29 00:23:20|423.05|420.25|422.97|420.17|423.05|420.25|422.97|420.17|0
1651191810000|2022-04-29 00:23:30|422.82|420.02|422.68|419.88|422.82|420.02|422.68|419.88|0
1651191820000|2022-04-29 00:23:40|422.61|419.81|422.53|419.73|422.61|419.81|422.53|419.73|0
1651191830000|2022-04-29 00:23:50|422.61|419.81|422.46|419.66|422.61|419.81|422.46|419.66|0
1651191840000|2022-04-29 00:24:00|422.53|419.73|422.46|419.66|422.53|419.73|422.38|419.58|0
1651191850000|2022-04-29 00:24:10|422.38|419.58|422.09|419.29|422.38|419.58|422.09|419.29|0
1651191860000|2022-04-29 00:24:20|422.31|419.51|422.38|419.58|422.53|419.73|422.31|419.51|0
1651191870000|2022-04-29 00:24:30|422.46|419.66|422.53|419.73|422.53|419.73|422.46|419.66|0
1651191880000|2022-04-29 00:24:40|422.46|419.66|422.38|419.58|422.53|419.73|422.38|419.58|0
1651191890000|2022-04-29 00:24:50|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1651191900000|2022-04-29 00:25:00|422.38|419.58|422.38|419.58|422.46|419.66|422.38|419.58|0
1651191910000|2022-04-29 00:25:10|422.53|419.73|422.46|419.66|422.53|419.73|422.38|419.58|0
1651191920000|2022-04-29 00:25:20|422.53|419.73|422.53|419.73|422.53|419.73|422.46|419.66|0
1651191930000|2022-04-29 00:25:30|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1651191940000|2022-04-29 00:25:40|422.17|419.37|422.09|419.29|422.17|419.37|422.09|419.29|0
1651191950000|2022-04-29 00:25:50|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1651191960000|2022-04-29 00:26:00|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1651191970000|2022-04-29 00:26:10|422.24|419.44|422.09|419.29|422.24|419.44|422.09|419.29|0
1651191980000|2022-04-29 00:26:20|422.24|419.44|422.24|419.44|422.24|419.44|422.24|419.44|0
1651191990000|2022-04-29 00:26:30|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1651192000000|2022-04-29 00:26:40|422.53|419.73|422.38|419.58|422.53|419.73|422.38|419.58|0
1651192010000|2022-04-29 00:26:50|422.53|419.73|422.24|419.44|422.53|419.73|422.24|419.44|0
1651192020000|2022-04-29 00:27:00|422.31|419.51|422.31|419.51|422.31|419.51|422.31|419.51|0
1651192030000|2022-04-29 00:27:10|422.38|419.58|422.38|419.58|422.38|419.58|422.31|419.51|0
1651192040000|2022-04-29 00:27:20|422.31|419.51|422.09|419.29|422.31|419.51|422.09|419.29|0
1651192060000|2022-04-29 00:27:40|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1651192070000|2022-04-29 00:27:50|421.8|419|421.8|419|421.8|419|421.8|419|0
1651192080000|2022-04-29 00:28:00|421.65|418.85|421.87|419.07|421.87|419.07|421.5|418.7|0
1651192090000|2022-04-29 00:28:10|421.8|419|421.94|419.14|421.94|419.14|421.8|419|0
1651192100000|2022-04-29 00:28:20|421.87|419.07|421.5|418.7|421.87|419.07|421.5|418.7|0
1651192110000|2022-04-29 00:28:30|421.43|418.63|421.5|418.7|421.5|418.7|421.43|418.63|0
1651192130000|2022-04-29 00:28:50|421.65|418.85|421.8|419|421.8|419|421.65|418.85|0
1651192140000|2022-04-29 00:29:00|421.65|418.85|421.8|419|421.8|419|421.65|418.85|0
1651192150000|2022-04-29 00:29:10|421.94|419.14|421.94|419.14|421.94|419.14|421.94|419.14|0
1651192160000|2022-04-29 00:29:20|421.87|419.07|421.94|419.14|421.94|419.14|421.87|419.07|0
1651192180000|2022-04-29 00:29:40|421.87|419.07|421.94|419.14|421.94|419.14|421.87|419.07|0
1651192190000|2022-04-29 00:29:50|422.02|419.22|422.09|419.29|422.09|419.29|422.02|419.22|0
1651192200000|2022-04-29 00:30:00|421.94|419.14|421.87|419.07|421.94|419.14|421.8|419|0
1651192210000|2022-04-29 00:30:10|421.8|419|421.87|419.07|421.87|419.07|421.8|419|0
1651192220000|2022-04-29 00:30:20|421.79|418.99|421.94|419.14|421.94|419.14|421.79|418.99|0
1651192230000|2022-04-29 00:30:30|422.09|419.29|422.09|419.29|422.09|419.29|422.09|419.29|0
1651192240000|2022-04-29 00:30:40|422.23|419.43|422.23|419.43|422.23|419.43|422.23|419.43|0
1651192250000|2022-04-29 00:30:50|422.31|419.51|422.38|419.58|422.38|419.58|422.31|419.51|0
1651192260000|2022-04-29 00:31:00|422.23|419.43|422.09|419.29|422.23|419.43|422.09|419.29|0
1651192280000|2022-04-29 00:31:20|422.23|419.43|422.23|419.43|422.23|419.43|422.09|419.29|0
1651192290000|2022-04-29 00:31:30|422.38|419.58|422.31|419.51|422.38|419.58|422.23|419.43|0
1651192300000|2022-04-29 00:31:40|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1651192320000|2022-04-29 00:32:00|422.53|419.73|422.38|419.58|422.53|419.73|422.38|419.58|0
1651192330000|2022-04-29 00:32:10|422.31|419.51|422.31|419.51|422.31|419.51|422.16|419.36|0
1651192340000|2022-04-29 00:32:20|422.38|419.58|422.38|419.58|422.38|419.58|422.38|419.58|0
1651192360000|2022-04-29 00:32:40|422.31|419.51|421.05|418.25|422.38|419.58|421.05|418.25|0
1651192380000|2022-04-29 00:33:00|420.91|418.11|420.76|417.96|420.91|418.11|420.76|417.96|0
1651192410000|2022-04-29 00:33:30|420.91|418.11|420.91|418.11|420.91|418.11|420.83|418.03|0
1651192420000|2022-04-29 00:33:40|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1651192440000|2022-04-29 00:34:00|421.13|418.33|421.2|418.4|421.2|418.4|421.13|418.33|0
1651192450000|2022-04-29 00:34:10|421.13|418.33|421.2|418.4|421.2|418.4|421.13|418.33|0
1651192490000|2022-04-29 00:34:50|421.27|418.47|421.34|418.54|421.34|418.54|421.27|418.47|0
1651192500000|2022-04-29 00:35:00|421.27|418.47|421.2|418.4|421.27|418.47|421.2|418.4|0
1651192510000|2022-04-29 00:35:10|421.05|418.25|421.13|418.33|421.13|418.33|421.05|418.25|0
1651192520000|2022-04-29 00:35:20|421.05|418.25|421.05|418.25|421.05|418.25|421.05|418.25|0
1651192530000|2022-04-29 00:35:30|420.98|418.18|420.98|418.18|420.98|418.18|420.98|418.18|0
1651192540000|2022-04-29 00:35:40|420.9|418.1|421.05|418.25|421.05|418.25|420.9|418.1|0
1651192550000|2022-04-29 00:35:50|420.98|418.18|421.2|418.4|421.2|418.4|420.98|418.18|0
1651192560000|2022-04-29 00:36:00|421.13|418.33|421.05|418.25|421.13|418.33|421.05|418.25|0
1651192570000|2022-04-29 00:36:10|421.13|418.33|421.05|418.25|421.13|418.33|421.05|418.25|0
1651192590000|2022-04-29 00:36:30|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1651192600000|2022-04-29 00:36:40|420.76|417.96|420.61|417.81|420.76|417.96|420.61|417.81|0
1651192610000|2022-04-29 00:36:50|420.54|417.74|420.54|417.74|420.61|417.81|420.54|417.74|0
1651192620000|2022-04-29 00:37:00|420.61|417.81|420.76|417.96|420.76|417.96|420.61|417.81|0
1651192630000|2022-04-29 00:37:10|420.83|418.03|420.9|418.1|420.9|418.1|420.83|418.03|0
1651192640000|2022-04-29 00:37:20|420.76|417.96|420.61|417.81|420.76|417.96|420.61|417.81|0
1651192650000|2022-04-29 00:37:30|420.46|417.66|420.46|417.66|420.46|417.66|420.46|417.66|0
1651192660000|2022-04-29 00:37:40|420.61|417.81|420.61|417.81|420.61|417.81|420.61|417.81|0
1651192680000|2022-04-29 00:38:00|420.76|417.96|420.9|418.1|420.9|418.1|420.76|417.96|0
1651192690000|2022-04-29 00:38:10|420.98|418.18|420.98|418.18|421.05|418.25|420.98|418.18|0
1651192700000|2022-04-29 00:38:20|421.05|418.25|420.98|418.18|421.05|418.25|420.98|418.18|0
1651192710000|2022-04-29 00:38:30|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1651192720000|2022-04-29 00:38:40|420.83|418.03|420.9|418.1|420.9|418.1|420.83|418.03|0
1651192730000|2022-04-29 00:38:50|420.98|418.18|421.05|418.25|421.05|418.25|420.98|418.18|0
1651192740000|2022-04-29 00:39:00|420.9|418.1|420.9|418.1|420.9|418.1|420.9|418.1|0
1651192750000|2022-04-29 00:39:10|421.05|418.25|421.13|418.33|421.2|418.4|421.05|418.25|0
1651192760000|2022-04-29 00:39:20|421.34|418.54|421.64|418.84|421.64|418.84|421.34|418.54|0
1651192770000|2022-04-29 00:39:30|421.78|418.98|421.57|418.77|421.78|418.98|421.49|418.69|0
1651192780000|2022-04-29 00:39:40|421.64|418.84|421.71|418.91|421.78|418.98|421.64|418.84|0
1651192790000|2022-04-29 00:39:50|421.64|418.84|421.64|418.84|421.64|418.84|421.64|418.84|0
1651192800000|2022-04-29 00:40:00|421.49|418.69|421.49|418.69|421.57|418.77|421.49|418.69|0
1651192810000|2022-04-29 00:40:10|422.08|419.28|422.08|419.28|422.08|419.28|422.08|419.28|0
1651192820000|2022-04-29 00:40:20|421.93|419.13|421.93|419.13|421.93|419.13|421.93|419.13|0
1651192830000|2022-04-29 00:40:30|421.78|418.98|421.78|418.98|421.78|418.98|421.78|418.98|0
1651192840000|2022-04-29 00:40:40|421.64|418.84|421.57|418.77|421.64|418.84|421.57|418.77|0
1651192850000|2022-04-29 00:40:50|421.49|418.69|422.08|419.28|422.08|419.28|421.49|418.69|0
1651192860000|2022-04-29 00:41:00|421.93|419.13|421.78|418.98|421.93|419.13|421.78|418.98|0
1651192900000|2022-04-29 00:41:40|421.93|419.13|422.08|419.28|422.08|419.28|421.93|419.13|0
1651192910000|2022-04-29 00:41:50|422.15|419.35|422.22|419.42|422.22|419.42|422.15|419.35|0
1651192920000|2022-04-29 00:42:00|422.08|419.28|422.22|419.42|422.22|419.42|422.08|419.28|0
1651192930000|2022-04-29 00:42:10|422.37|419.57|422.37|419.57|422.37|419.57|422.3|419.5|0
1651192940000|2022-04-29 00:42:20|422.22|419.42|422.37|419.57|422.37|419.57|422.22|419.42|0
1651192970000|2022-04-29 00:42:50|422.52|419.72|422.37|419.57|422.52|419.72|422.37|419.57|0
1651192980000|2022-04-29 00:43:00|422.52|419.72|422.45|419.65|422.52|419.72|422.37|419.57|0
1651192990000|2022-04-29 00:43:10|422.52|419.72|422.52|419.72|422.52|419.72|422.52|419.72|0
1651193000000|2022-04-29 00:43:20|422.37|419.57|422.37|419.57|422.45|419.65|422.37|419.57|0
1651193010000|2022-04-29 00:43:30|422.52|419.72|422.66|419.86|422.66|419.86|422.52|419.72|0
1651193020000|2022-04-29 00:43:40|422.81|420.01|422.66|419.86|422.81|420.01|422.66|419.86|0
1651193030000|2022-04-29 00:43:50|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1651193040000|2022-04-29 00:44:00|422.3|419.5|422.22|419.42|422.3|419.5|422.22|419.42|0
1651193070000|2022-04-29 00:44:30|422.3|419.5|422.37|419.57|422.37|419.57|422.3|419.5|0
1651193080000|2022-04-29 00:44:40|422.3|419.5|422.37|419.57|422.37|419.57|422.3|419.5|0
1651193100000|2022-04-29 00:45:00|422.51|419.71|422.51|419.71|422.51|419.71|422.37|419.57|0
1651193110000|2022-04-29 00:45:10|422.66|419.86|422.59|419.79|422.66|419.86|422.59|419.79|0
1651193120000|2022-04-29 00:45:20|422.81|420.01|422.81|420.01|422.81|420.01|422.81|420.01|0
1651193130000|2022-04-29 00:45:30|422.74|419.94|422.81|420.01|422.81|420.01|422.74|419.94|0
1651193140000|2022-04-29 00:45:40|422.74|419.94|422.74|419.94|422.74|419.94|422.74|419.94|0
1651193150000|2022-04-29 00:45:50|422.66|419.86|422.51|419.71|422.66|419.86|422.51|419.71|0
1651193160000|2022-04-29 00:46:00|422.44|419.64|422.22|419.42|422.44|419.64|422.22|419.42|0
1651193170000|2022-04-29 00:46:10|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1651193190000|2022-04-29 00:46:30|422.22|419.42|422.51|419.71|422.51|419.71|422.22|419.42|0
1651193200000|2022-04-29 00:46:40|422.44|419.64|422.37|419.57|422.44|419.64|422.37|419.57|0
1651193210000|2022-04-29 00:46:50|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1651193220000|2022-04-29 00:47:00|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1651193230000|2022-04-29 00:47:10|422.3|419.5|422.44|419.64|422.44|419.64|422.22|419.42|0
1651193240000|2022-04-29 00:47:20|422.37|419.57|422.22|419.42|422.37|419.57|422.22|419.42|0
1651193250000|2022-04-29 00:47:30|422.37|419.57|422.37|419.57|422.37|419.57|422.37|419.57|0
1651193260000|2022-04-29 00:47:40|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1651193270000|2022-04-29 00:47:50|422.37|419.57|422.51|419.71|422.51|419.71|422.37|419.57|0
1651193280000|2022-04-29 00:48:00|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1651193290000|2022-04-29 00:48:10|422.37|419.57|422.37|419.57|422.44|419.64|422.37|419.57|0
1651193300000|2022-04-29 00:48:20|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1651193320000|2022-04-29 00:48:40|422.44|419.64|422.44|419.64|422.44|419.64|422.44|419.64|0
1651193330000|2022-04-29 00:48:50|422.37|419.57|422.44|419.64|422.44|419.64|422.37|419.57|0
1651193340000|2022-04-29 00:49:00|422.51|419.71|422.51|419.71|422.51|419.71|422.44|419.64|0
1651193360000|2022-04-29 00:49:20|422.37|419.57|422.44|419.64|422.44|419.64|422.37|419.57|0
1651193370000|2022-04-29 00:49:30|422.51|419.71|422.51|419.71|422.51|419.71|422.51|419.71|0
1651193380000|2022-04-29 00:49:40|422.44|419.64|422.37|419.57|422.44|419.64|422.37|419.57|0
1651193400000|2022-04-29 00:50:00|422.3|419.5|422.3|419.5|422.3|419.5|422.22|419.42|0
1651193410000|2022-04-29 00:50:10|422.22|419.42|422.22|419.42|422.22|419.42|422.22|419.42|0
1651193430000|2022-04-29 00:50:30|422.07|419.27|421.93|419.13|422.15|419.35|421.93|419.13|0
1651193440000|2022-04-29 00:50:40|421.85|419.05|421.92|419.12|421.93|419.13|421.78|418.98|0
1651193450000|2022-04-29 00:50:50|421.85|419.05|421.85|419.05|421.85|419.05|421.85|419.05|0
1651193460000|2022-04-29 00:51:00|421.92|419.12|421.85|419.05|421.92|419.12|421.78|418.98|0
1651193470000|2022-04-29 00:51:10|421.78|418.98|421.48|418.68|421.78|418.98|421.48|418.68|0
1651193480000|2022-04-29 00:51:20|421.41|418.61|421.34|418.54|421.41|418.61|421.34|418.54|0
1651193490000|2022-04-29 00:51:30|421.48|418.68|421.48|418.68|421.63|418.83|421.48|418.68|0
1651193510000|2022-04-29 00:51:50|421.63|418.83|421.63|418.83|421.63|418.83|421.63|418.83|0
1651193520000|2022-04-29 00:52:00|421.71|418.91|421.92|419.12|421.92|419.12|421.71|418.91|0
1651193530000|2022-04-29 00:52:10|422|419.2|421.92|419.12|422.07|419.27|421.92|419.12|0
1651193540000|2022-04-29 00:52:20|422|419.2|422.07|419.27|422.07|419.27|422|419.2|0
1651193550000|2022-04-29 00:52:30|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1651193560000|2022-04-29 00:52:40|422.07|419.27|422|419.2|422.07|419.27|422|419.2|0
1651193570000|2022-04-29 00:52:50|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1651193640000|2022-04-29 00:54:00|422.36|419.56|422.36|419.56|422.36|419.56|422.36|419.56|0
1651193650000|2022-04-29 00:54:10|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1651193660000|2022-04-29 00:54:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1651193680000|2022-04-29 00:54:40|422.95|420.15|422.8|420|422.95|420.15|422.8|420|0
1651193690000|2022-04-29 00:54:50|422.73|419.93|422.8|420|422.8|420|422.73|419.93|0
1651193710000|2022-04-29 00:55:10|422.95|420.15|422.95|420.15|422.95|420.15|422.95|420.15|0
1651193730000|2022-04-29 00:55:30|423.1|420.3|422.8|420|423.1|420.3|422.8|420|0
1651193750000|2022-04-29 00:55:50|422.95|420.15|422.8|420|422.95|420.15|422.8|420|0
1651193760000|2022-04-29 00:56:00|422.66|419.86|422.66|419.86|422.8|420|422.66|419.86|0
1651193770000|2022-04-29 00:56:10|422.8|420|422.73|419.93|422.8|420|422.66|419.86|0
1651193780000|2022-04-29 00:56:20|422.66|419.86|422.66|419.86|422.66|419.86|422.66|419.86|0
1651193800000|2022-04-29 00:56:40|422.51|419.71|422.51|419.71|422.51|419.71|422.36|419.56|0
1651193820000|2022-04-29 00:57:00|422.44|419.64|422.51|419.71|422.51|419.71|422.44|419.64|0
1651193830000|2022-04-29 00:57:10|422.36|419.56|422.22|419.42|422.36|419.56|422.22|419.42|0
1651193850000|2022-04-29 00:57:30|422.07|419.27|422.36|419.56|422.36|419.56|422.07|419.27|0
1651193870000|2022-04-29 00:57:50|422.44|419.64|422.36|419.56|422.51|419.71|422.36|419.56|0
1651193880000|2022-04-29 00:58:00|422.29|419.49|422.07|419.27|422.29|419.49|422.07|419.27|0
1651193890000|2022-04-29 00:58:10|421.92|419.12|421.7|418.9|421.92|419.12|421.7|418.9|0
1651193900000|2022-04-29 00:58:20|421.48|418.68|421.63|418.83|421.63|418.83|421.41|418.61|0
1651193910000|2022-04-29 00:58:30|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1651193920000|2022-04-29 00:58:40|421.63|418.83|421.33|418.53|421.7|418.9|421.33|418.53|0
1651193930000|2022-04-29 00:58:50|421.26|418.46|421.33|418.53|421.33|418.53|421.26|418.46|0
1651193940000|2022-04-29 00:59:00|421.48|418.68|421.33|418.53|421.48|418.68|421.33|418.53|0
1651193950000|2022-04-29 00:59:10|421.26|418.46|421.33|418.53|421.33|418.53|421.26|418.46|0
1651193960000|2022-04-29 00:59:20|421.26|418.46|421.19|418.39|421.26|418.46|421.19|418.39|0
1651193970000|2022-04-29 00:59:30|421.26|418.46|421.33|418.53|421.33|418.53|421.26|418.46|0
1651193990000|2022-04-29 00:59:50|421.41|418.61|421.33|418.53|421.41|418.61|421.33|418.53|0
1651194000000|2022-04-29 01:00:00|421.26|418.46|421.04|418.24|421.26|418.46|421.04|418.24|0
1651194010000|2022-04-29 01:00:10|420.89|418.09|420.89|418.09|420.89|418.09|420.75|417.95|0
1651194020000|2022-04-29 01:00:20|420.75|417.95|420.89|418.09|420.89|418.09|420.75|417.95|0
1651194030000|2022-04-29 01:00:30|421.04|418.24|420.89|418.09|421.04|418.24|420.89|418.09|0
1651194040000|2022-04-29 01:00:40|421.04|418.24|421.19|418.39|421.19|418.39|421.04|418.24|0
1651194060000|2022-04-29 01:01:00|421.12|418.32|421.19|418.39|421.19|418.39|421.12|418.32|0
1651194070000|2022-04-29 01:01:10|421.33|418.53|421.26|418.46|421.33|418.53|421.19|418.39|0
1651194080000|2022-04-29 01:01:20|421.19|418.39|421.48|418.68|421.48|418.68|421.19|418.39|0
1651194090000|2022-04-29 01:01:30|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1651194100000|2022-04-29 01:01:40|421.92|419.12|421.77|418.97|421.92|419.12|421.77|418.97|0
1651194110000|2022-04-29 01:01:50|421.7|418.9|421.77|418.97|421.77|418.97|421.7|418.9|0
1651194120000|2022-04-29 01:02:00|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1651194130000|2022-04-29 01:02:10|422.07|419.27|422.07|419.27|422.07|419.27|422.07|419.27|0
1651194140000|2022-04-29 01:02:20|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1651194150000|2022-04-29 01:02:30|421.85|419.05|422|419.2|422|419.2|421.85|419.05|0
1651194160000|2022-04-29 01:02:40|421.92|419.12|422.07|419.27|422.07|419.27|421.92|419.12|0
1651194170000|2022-04-29 01:02:50|421.92|419.12|421.92|419.12|421.92|419.12|421.85|419.05|0
1651194180000|2022-04-29 01:03:00|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1651194200000|2022-04-29 01:03:20|421.85|419.05|421.92|419.12|421.92|419.12|421.85|419.05|0
1651194210000|2022-04-29 01:03:30|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1651194220000|2022-04-29 01:03:40|421.92|419.12|421.77|418.97|421.92|419.12|421.77|418.97|0
1651194250000|2022-04-29 01:04:10|421.92|419.12|421.92|419.12|421.92|419.12|421.92|419.12|0
1651194260000|2022-04-29 01:04:20|421.77|418.97|421.56|418.76|421.77|418.97|421.56|418.76|0
1651194270000|2022-04-29 01:04:30|421.48|418.68|421.63|418.83|421.63|418.83|421.48|418.68|0
1651194280000|2022-04-29 01:04:40|421.77|418.97|421.85|419.05|421.85|419.05|421.77|418.97|0
1651194290000|2022-04-29 01:04:50|421.92|419.12|422.07|419.27|422.07|419.27|421.92|419.12|0
1651194300000|2022-04-29 01:05:00|421.92|419.12|421.85|419.05|421.92|419.12|421.85|419.05|0
1651194310000|2022-04-29 01:05:10|421.77|418.97|421.7|418.9|421.77|418.97|421.63|418.83|0
1651194320000|2022-04-29 01:05:20|421.77|418.97|421.77|418.97|421.77|418.97|421.77|418.97|0
1651194330000|2022-04-29 01:05:30|421.7|418.9|421.77|418.97|421.77|418.97|421.7|418.9|0
1651194350000|2022-04-29 01:05:50|421.7|418.9|421.63|418.83|421.7|418.9|421.63|418.83|0
1651194360000|2022-04-29 01:06:00|421.62|418.82|421.62|418.82|421.62|418.82|421.62|418.82|0
1651194380000|2022-04-29 01:06:20|421.48|418.68|421.41|418.61|421.48|418.68|421.41|418.61|0
1651194390000|2022-04-29 01:06:30|421.48|418.68|421.41|418.61|421.48|418.68|421.41|418.61|0
1651194400000|2022-04-29 01:06:40|421.48|418.68|421.7|418.9|421.7|418.9|421.48|418.68|0
1651194410000|2022-04-29 01:06:50|421.62|418.82|421.48|418.68|421.7|418.9|421.48|418.68|0
1651194420000|2022-04-29 01:07:00|421.55|418.75|421.55|418.75|421.55|418.75|421.55|418.75|0
1651194430000|2022-04-29 01:07:10|421.48|418.68|421.55|418.75|421.62|418.82|421.48|418.68|0
1651194440000|2022-04-29 01:07:20|421.48|418.68|421.41|418.61|421.48|418.68|421.41|418.61|0
1651194450000|2022-04-29 01:07:30|421.33|418.53|421.33|418.53|421.33|418.53|421.33|418.53|0
1651194460000|2022-04-29 01:07:40|421.48|418.68|421.33|418.53|421.48|418.68|421.33|418.53|0
1651194470000|2022-04-29 01:07:50|421.41|418.61|421.41|418.61|421.41|418.61|421.41|418.61|0
1651194480000|2022-04-29 01:08:00|421.26|418.46|421.18|418.38|421.26|418.46|421.18|418.38|0
1651194490000|2022-04-29 01:08:10|421.11|418.31|421.18|418.38|421.26|418.46|421.11|418.31|0
1651194510000|2022-04-29 01:08:30|421.04|418.24|420.74|417.94|421.04|418.24|420.74|417.94|0
1651194520000|2022-04-29 01:08:40|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1651194530000|2022-04-29 01:08:50|421.04|418.24|421.11|418.31|421.11|418.31|421.04|418.24|0
1651194540000|2022-04-29 01:09:00|421.18|418.38|421.41|418.61|421.41|418.61|421.18|418.38|0
1651194550000|2022-04-29 01:09:10|421.48|418.68|421.48|418.68|421.48|418.68|421.48|418.68|0
1651194560000|2022-04-29 01:09:20|421.18|418.38|421.18|418.38|421.18|418.38|421.18|418.38|0
1651194570000|2022-04-29 01:09:30|421.33|418.53|421.26|418.46|421.33|418.53|421.18|418.38|0
1651194580000|2022-04-29 01:09:40|421.18|418.38|421.26|418.46|421.26|418.46|421.18|418.38|0
1651194590000|2022-04-29 01:09:50|421.18|418.38|420.97|418.17|421.18|418.38|420.97|418.17|0
1651194600000|2022-04-29 01:10:00|420.89|418.09|420.6|417.8|420.89|418.09|420.45|417.65|0
1651194610000|2022-04-29 01:10:10|420.74|417.94|420.74|417.94|420.82|418.02|420.6|417.8|0
1651194620000|2022-04-29 01:10:20|420.45|417.65|420.53|417.73|420.6|417.8|420.45|417.65|0
1651194630000|2022-04-29 01:10:30|420.45|417.65|420.45|417.65|420.53|417.73|420.45|417.65|0
1651194640000|2022-04-29 01:10:40|420.53|417.73|420.53|417.73|420.53|417.73|420.45|417.65|0
1651194650000|2022-04-29 01:10:50|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1651194660000|2022-04-29 01:11:00|420.6|417.8|420.74|417.94|420.74|417.94|420.6|417.8|0
1651194670000|2022-04-29 01:11:10|420.82|418.02|420.82|418.02|420.82|418.02|420.74|417.94|0
1651194680000|2022-04-29 01:11:20|421.04|418.24|420.89|418.09|421.04|418.24|420.89|418.09|0
1651194690000|2022-04-29 01:11:30|421.18|418.38|421.11|418.31|421.18|418.38|421.11|418.31|0
1651194700000|2022-04-29 01:11:40|421.18|418.38|421.41|418.61|421.62|418.82|421.18|418.38|0
1651194710000|2022-04-29 01:11:50|421.48|418.68|421.33|418.53|421.48|418.68|421.33|418.53|0
1651194720000|2022-04-29 01:12:00|421.26|418.46|421.04|418.24|421.33|418.53|421.04|418.24|0
1651194730000|2022-04-29 01:12:10|420.74|417.94|420.6|417.8|420.74|417.94|420.6|417.8|0
1651194740000|2022-04-29 01:12:20|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1651194750000|2022-04-29 01:12:30|420.3|417.5|420.3|417.5|420.3|417.5|420.3|417.5|0
1651194770000|2022-04-29 01:12:50|420.38|417.58|420.45|417.65|420.45|417.65|420.3|417.5|0
1651194780000|2022-04-29 01:13:00|420.3|417.5|420.45|417.65|420.45|417.65|420.3|417.5|0
1651194800000|2022-04-29 01:13:20|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1651194810000|2022-04-29 01:13:30|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1651194820000|2022-04-29 01:13:40|420.3|417.5|420.38|417.58|420.45|417.65|420.3|417.5|0
1651194830000|2022-04-29 01:13:50|420.3|417.5|420.45|417.65|420.45|417.65|420.3|417.5|0
1651194840000|2022-04-29 01:14:00|420.38|417.58|420.74|417.94|420.74|417.94|420.38|417.58|0
1651194850000|2022-04-29 01:14:10|420.6|417.8|420.6|417.8|420.6|417.8|420.6|417.8|0
1651194870000|2022-04-29 01:14:30|420.74|417.94|420.89|418.09|420.89|418.09|420.74|417.94|0
1651194880000|2022-04-29 01:14:40|421.03|418.23|421.03|418.23|421.03|418.23|421.03|418.23|0
1651194890000|2022-04-29 01:14:50|421.18|418.38|421.18|418.38|421.33|418.53|421.11|418.31|0
1651194900000|2022-04-29 01:15:00|421.03|418.23|421.18|418.38|421.18|418.38|421.03|418.23|0
1651194910000|2022-04-29 01:15:10|421.03|418.23|420.96|418.16|421.03|418.23|420.96|418.16|0
1651194920000|2022-04-29 01:15:20|420.89|418.09|420.89|418.09|421.03|418.23|420.89|418.09|0
1651194930000|2022-04-29 01:15:30|421.03|418.23|420.89|418.09|421.03|418.23|420.89|418.09|0
1651194940000|2022-04-29 01:15:40|420.74|417.94|420.45|417.65|420.74|417.94|420.45|417.65|0
1651194950000|2022-04-29 01:15:50|420.67|417.87|420.59|417.79|420.67|417.87|420.45|417.65|0
1651194960000|2022-04-29 01:16:00|420.74|417.94|420.82|418.02|420.82|418.02|420.59|417.79|0
1651194970000|2022-04-29 01:16:10|420.89|418.09|421.03|418.23|421.03|418.23|420.89|418.09|0
1651194980000|2022-04-29 01:16:20|420.89|418.09|420.89|418.09|420.89|418.09|420.89|418.09|0
1651194990000|2022-04-29 01:16:30|420.96|418.16|421.03|418.23|421.03|418.23|420.96|418.16|0
1651195000000|2022-04-29 01:16:40|421.11|418.31|421.33|418.53|421.33|418.53|421.11|418.31|0
1651195020000|2022-04-29 01:17:00|421.26|418.46|421.18|418.38|421.26|418.46|421.11|418.31|0
1651195030000|2022-04-29 01:17:10|420.74|417.94|420.45|417.65|420.74|417.94|420.45|417.65|0
1651195040000|2022-04-29 01:17:20|420.52|417.72|420.59|417.79|420.59|417.79|420.45|417.65|0
1651195050000|2022-04-29 01:17:30|420.52|417.72|420.59|417.79|420.59|417.79|420.52|417.72|0
1651195060000|2022-04-29 01:17:40|420.45|417.65|420.45|417.65|420.45|417.65|420.45|417.65|0
1651195080000|2022-04-29 01:18:00|420.52|417.72|420.52|417.72|420.52|417.72|420.52|417.72|0
1651195090000|2022-04-29 01:18:10|420.45|417.65|420.52|417.72|420.52|417.72|420.45|417.65|0
1651195100000|2022-04-29 01:18:20|420.59|417.79|420.52|417.72|420.59|417.79|420.52|417.72|0
1651195110000|2022-04-29 01:18:30|420.59|417.79|420.45|417.65|420.59|417.79|420.45|417.65|0
1651195120000|2022-04-29 01:18:40|420.3|417.5|420.3|417.5|420.38|417.58|420.3|417.5|0
1651195130000|2022-04-29 01:18:50|420.23|417.43|420.01|417.21|420.23|417.43|420.01|417.21|0
1651195160000|2022-04-29 01:19:20|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1651195170000|2022-04-29 01:19:30|418.98|416.18|418.25|415.45|418.98|416.18|418.25|415.45|0
1651195180000|2022-04-29 01:19:40|418.11|415.31|418.47|415.67|418.47|415.67|418.11|415.31|0
1651195190000|2022-04-29 01:19:50|418.4|415.6|418.54|415.74|418.54|415.74|418.4|415.6|0
1651195200000|2022-04-29 01:20:00|418.47|415.67|418.4|415.6|418.47|415.67|418.25|415.45|0
1651195210000|2022-04-29 01:20:10|418.25|415.45|418.25|415.45|418.25|415.45|418.25|415.45|0
1651195220000|2022-04-29 01:20:20|418.33|415.53|418.69|415.89|418.69|415.89|418.33|415.53|0
1651195240000|2022-04-29 01:20:40|418.84|416.04|418.84|416.04|418.84|416.04|418.69|415.89|0
1651195250000|2022-04-29 01:20:50|418.69|415.89|418.47|415.67|418.69|415.89|418.47|415.67|0
1651195260000|2022-04-29 01:21:00|418.69|415.89|418.84|416.04|418.84|416.04|418.69|415.89|0
1651195270000|2022-04-29 01:21:10|418.98|416.18|419.06|416.26|419.06|416.26|418.98|416.18|0
1651195280000|2022-04-29 01:21:20|419.13|416.33|419.13|416.33|419.13|416.33|419.13|416.33|0
1651195290000|2022-04-29 01:21:30|419.06|416.26|419.13|416.33|419.13|416.33|419.06|416.26|0
1651195300000|2022-04-29 01:21:40|419.2|416.4|419.27|416.47|419.27|416.47|419.13|416.33|0
1651195310000|2022-04-29 01:21:50|419.13|416.33|418.98|416.18|419.13|416.33|418.98|416.18|0
1651195320000|2022-04-29 01:22:00|419.2|416.4|419.35|416.55|419.35|416.55|419.2|416.4|0
1651195330000|2022-04-29 01:22:10|419.42|416.62|419.86|417.06|419.86|417.06|419.42|416.62|0
1651195340000|2022-04-29 01:22:20|419.79|416.99|419.86|417.06|419.86|417.06|419.79|416.99|0
1651195360000|2022-04-29 01:22:40|420.15|417.35|420.01|417.21|420.15|417.35|420.01|417.21|0
1651195370000|2022-04-29 01:22:50|419.86|417.06|420.01|417.21|420.01|417.21|419.86|417.06|0
1651195380000|2022-04-29 01:23:00|420.15|417.35|420.01|417.21|420.15|417.35|420.01|417.21|0
1651195390000|2022-04-29 01:23:10|419.86|417.06|419.57|416.77|419.86|417.06|419.57|416.77|0
1651195400000|2022-04-29 01:23:20|419.71|416.91|419.71|416.91|419.71|416.91|419.57|416.77|0
1651195410000|2022-04-29 01:23:30|419.86|417.06|419.86|417.06|419.86|417.06|419.86|417.06|0
1651195420000|2022-04-29 01:23:40|419.71|416.91|419.71|416.91|419.71|416.91|419.57|416.77|0
1651195430000|2022-04-29 01:23:50|419.64|416.84|419.57|416.77|419.64|416.84|419.57|416.77|0
1651195440000|2022-04-29 01:24:00|419.42|416.62|419.42|416.62|419.5|416.7|419.42|416.62|0
1651195450000|2022-04-29 01:24:10|419.27|416.47|418.98|416.18|419.27|416.47|418.98|416.18|0
1651195460000|2022-04-29 01:24:20|419.13|416.33|418.98|416.18|419.13|416.33|418.98|416.18|0
1651195470000|2022-04-29 01:24:30|418.84|416.04|418.84|416.04|418.98|416.18|418.84|416.04|0
1651195480000|2022-04-29 01:24:40|418.83|416.03|418.83|416.03|418.83|416.03|418.83|416.03|0
1651195490000|2022-04-29 01:24:50|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1651195500000|2022-04-29 01:25:00|418.91|416.11|418.83|416.03|418.91|416.11|418.83|416.03|0
1651195510000|2022-04-29 01:25:10|418.98|416.18|418.98|416.18|418.98|416.18|418.98|416.18|0
1651195520000|2022-04-29 01:25:20|418.83|416.03|418.98|416.18|418.98|416.18|418.83|416.03|0
1651195530000|2022-04-29 01:25:30|418.69|415.89|418.69|415.89|418.69|415.89|418.69|415.89|0
1651195540000|2022-04-29 01:25:40|418.62|415.82|418.1|415.3|418.62|415.82|418.1|415.3|0
1651195550000|2022-04-29 01:25:50|417.96|415.16|418.03|415.23|418.1|415.3|417.96|415.16|0
1651195560000|2022-04-29 01:26:00|417.96|415.16|417.38|414.58|417.96|415.16|417.38|414.58|0
1651195570000|2022-04-29 01:26:10|417.23|414.43|417.37|414.57|417.37|414.57|417.23|414.43|0
1651195580000|2022-04-29 01:26:20|417.23|414.43|417.6|414.8|417.6|414.8|417.23|414.43|0
1651195590000|2022-04-29 01:26:30|417.52|414.72|417.6|414.8|417.6|414.8|417.52|414.72|0
1651195600000|2022-04-29 01:26:40|417.52|414.72|417.67|414.87|417.67|414.87|417.52|414.72|0
1651195610000|2022-04-29 01:26:50|417.81|415.01|417.52|414.72|417.81|415.01|417.52|414.72|0
1651195620000|2022-04-29 01:27:00|417.67|414.87|417.67|414.87|417.67|414.87|417.67|414.87|0
1651195630000|2022-04-29 01:27:10|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1651195640000|2022-04-29 01:27:20|418.1|415.3|417.96|415.16|418.1|415.3|417.96|415.16|0
1651195650000|2022-04-29 01:27:30|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1651195660000|2022-04-29 01:27:40|417.74|414.94|417.52|414.72|417.74|414.94|417.52|414.72|0
1651195690000|2022-04-29 01:28:10|417.67|414.87|417.52|414.72|417.74|414.94|417.52|414.72|0
1651195700000|2022-04-29 01:28:20|417.81|415.01|417.81|415.01|417.81|415.01|417.81|415.01|0
1651195720000|2022-04-29 01:28:40|417.74|414.94|417.67|414.87|417.74|414.94|417.67|414.87|0
1651195730000|2022-04-29 01:28:50|417.6|414.8|417.67|414.87|417.67|414.87|417.6|414.8|0
1651195750000|2022-04-29 01:29:10|416.43|413.63|416.5|413.7|416.5|413.7|416.35|413.55|0
1651195760000|2022-04-29 01:29:20|416.35|413.55|416.5|413.7|416.5|413.7|416.35|413.55|0
1651195770000|2022-04-29 01:29:30|416.65|413.85|417.37|414.57|417.37|414.57|416.65|413.85|0
1651195780000|2022-04-29 01:29:40|417.52|414.72|417.37|414.57|417.52|414.72|417.37|414.57|0
1651195790000|2022-04-29 01:29:50|417.52|414.72|417.52|414.72|417.52|414.72|417.37|414.57|0
1651195800000|2022-04-29 01:30:00|417.3|414.5|417.37|414.57|417.37|414.57|417.23|414.43|0
1651195810000|2022-04-29 01:30:10|417.23|414.43|416.35|413.55|417.23|414.43|416.35|413.55|0
1651195820000|2022-04-29 01:30:20|416.06|413.26|416.21|413.41|416.21|413.41|415.92|413.12|0
1651195830000|2022-04-29 01:30:30|416.14|413.34|415.19|412.39|416.14|413.34|415.05|412.25|0
1651195840000|2022-04-29 01:30:40|415.05|412.25|415.85|413.05|415.85|413.05|415.05|412.25|0
1651195850000|2022-04-29 01:30:50|415.92|413.12|415.92|413.12|416.21|413.41|415.92|413.12|0
1651195860000|2022-04-29 01:31:00|416.14|413.34|415.92|413.12|416.14|413.34|415.92|413.12|0
1651195870000|2022-04-29 01:31:10|416.06|413.26|416.06|413.26|416.14|413.34|416.06|413.26|0
1651195880000|2022-04-29 01:31:20|415.92|413.12|415.92|413.12|415.92|413.12|415.7|412.9|0
1651195910000|2022-04-29 01:31:50|415.85|413.05|415.92|413.12|415.92|413.12|415.85|413.05|0
1651195920000|2022-04-29 01:32:00|415.63|412.83|415.92|413.12|415.92|413.12|415.63|412.83|0
1651195930000|2022-04-29 01:32:10|416.14|413.34|416.14|413.34|416.14|413.34|416.14|413.34|0
1651195940000|2022-04-29 01:32:20|416.21|413.41|416.64|413.84|416.64|413.84|416.21|413.41|0
1651195960000|2022-04-29 01:32:40|416.57|413.77|415.7|412.9|416.57|413.77|415.56|412.76|0
1651195970000|2022-04-29 01:32:50|415.48|412.68|415.41|412.61|415.48|412.68|415.26|412.46|0
1651195980000|2022-04-29 01:33:00|415.33|412.53|416.64|413.84|416.64|413.84|415.33|412.53|0
1651195990000|2022-04-29 01:33:10|416.57|413.77|416.79|413.99|416.79|413.99|416.57|413.77|0
1651196000000|2022-04-29 01:33:20|416.64|413.84|416.5|413.7|416.64|413.84|416.5|413.7|0
1651196010000|2022-04-29 01:33:30|416.43|413.63|416.35|413.55|416.43|413.63|416.35|413.55|0
1651196020000|2022-04-29 01:33:40|416.43|413.63|416.35|413.55|416.5|413.7|416.35|413.55|0
1651196030000|2022-04-29 01:33:50|416.28|413.48|416.21|413.41|416.28|413.48|416.21|413.41|0
1651196040000|2022-04-29 01:34:00|416.14|413.34|415.99|413.19|416.14|413.34|415.99|413.19|0
1651196050000|2022-04-29 01:34:10|415.77|412.97|415.77|412.97|415.77|412.97|415.62|412.82|0
1651196060000|2022-04-29 01:34:20|415.92|413.12|415.92|413.12|415.92|413.12|415.62|412.82|0
1651196070000|2022-04-29 01:34:30|415.85|413.05|415.92|413.12|415.92|413.12|415.85|413.05|0
1651196080000|2022-04-29 01:34:40|415.77|412.97|415.77|412.97|415.92|413.12|415.77|412.97|0
1651196090000|2022-04-29 01:34:50|415.7|412.9|415.62|412.82|415.7|412.9|415.55|412.75|0
1651196100000|2022-04-29 01:35:00|415.48|412.68|415.19|412.39|415.48|412.68|415.19|412.39|0
1651196110000|2022-04-29 01:35:10|415.41|412.61|415.33|412.53|415.48|412.68|415.33|412.53|0
1651196120000|2022-04-29 01:35:20|415.41|412.61|415.33|412.53|415.41|412.61|415.33|412.53|0
1651196130000|2022-04-29 01:35:30|415.41|412.61|415.04|412.24|415.41|412.61|415.04|412.24|0
1651196140000|2022-04-29 01:35:40|414.9|412.1|414.97|412.17|414.97|412.17|414.9|412.1|0
1651196150000|2022-04-29 01:35:50|415.04|412.24|414.9|412.1|415.04|412.24|414.9|412.1|0
1651196160000|2022-04-29 01:36:00|415.04|412.24|415.41|412.61|415.41|412.61|415.04|412.24|0
1651196170000|2022-04-29 01:36:10|415.48|412.68|415.41|412.61|415.48|412.68|415.41|412.61|0
1651196180000|2022-04-29 01:36:20|415.48|412.68|415.19|412.39|415.55|412.75|415.19|412.39|0
1651196190000|2022-04-29 01:36:30|415.26|412.46|415.33|412.53|415.33|412.53|415.26|412.46|0
1651196200000|2022-04-29 01:36:40|415.26|412.46|415.26|412.46|415.26|412.46|415.26|412.46|0
1651196210000|2022-04-29 01:36:50|415.04|412.24|414.75|411.95|415.04|412.24|414.75|411.95|0
1651196220000|2022-04-29 01:37:00|414.83|412.03|414.9|412.1|414.9|412.1|414.83|412.03|0
1651196230000|2022-04-29 01:37:10|414.83|412.03|414.46|411.66|414.83|412.03|414.46|411.66|0
1651196240000|2022-04-29 01:37:20|414.61|411.81|414.61|411.81|414.61|411.81|414.61|411.81|0
1651196250000|2022-04-29 01:37:30|414.68|411.88|414.75|411.95|414.75|411.95|414.61|411.81|0
1651196260000|2022-04-29 01:37:40|414.9|412.1|415.19|412.39|415.19|412.39|414.9|412.1|0
1651196270000|2022-04-29 01:37:50|415.04|412.24|415.04|412.24|415.04|412.24|415.04|412.24|0
1651196280000|2022-04-29 01:38:00|414.9|412.1|415.04|412.24|415.04|412.24|414.83|412.03|0
1651196290000|2022-04-29 01:38:10|414.9|412.1|414.9|412.1|415.04|412.24|414.9|412.1|0
1651196300000|2022-04-29 01:38:20|415.04|412.24|415.12|412.32|415.12|412.32|415.04|412.24|0
1651196310000|2022-04-29 01:38:30|415.04|412.24|414.9|412.1|415.04|412.24|414.9|412.1|0
1651196340000|2022-04-29 01:39:00|414.75|411.95|414.9|412.1|415.04|412.24|414.75|411.95|0
1651196350000|2022-04-29 01:39:10|414.75|411.95|414.75|411.95|414.83|412.03|414.75|411.95|0
1651196360000|2022-04-29 01:39:20|414.68|411.88|414.46|411.66|414.68|411.88|414.32|411.52|0
1651196370000|2022-04-29 01:39:30|414.75|411.95|414.75|411.95|414.75|411.95|414.75|411.95|0
1651196380000|2022-04-29 01:39:40|414.9|412.1|415.04|412.24|415.04|412.24|414.9|412.1|0
1651196390000|2022-04-29 01:39:50|414.9|412.1|414.75|411.95|414.9|412.1|414.75|411.95|0
1651196400000|2022-04-29 01:40:00|414.61|411.81|414.17|411.37|414.61|411.81|414.03|411.23|0
1651196410000|2022-04-29 01:40:10|414.32|411.52|414.46|411.66|414.46|411.66|414.32|411.52|0
1651196430000|2022-04-29 01:40:30|414.39|411.59|414.46|411.66|414.46|411.66|414.39|411.59|0
1651196440000|2022-04-29 01:40:40|414.54|411.74|414.32|411.52|414.54|411.74|414.32|411.52|0
1651196450000|2022-04-29 01:40:50|414.39|411.59|414.46|411.66|414.54|411.74|414.39|411.59|0
1651196470000|2022-04-29 01:41:10|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1651196480000|2022-04-29 01:41:20|414.46|411.66|414.54|411.74|414.54|411.74|414.46|411.66|0
1651196490000|2022-04-29 01:41:30|414.46|411.66|414.68|411.88|414.68|411.88|414.46|411.66|0
1651196500000|2022-04-29 01:41:40|414.75|411.95|414.9|412.1|414.9|412.1|414.75|411.95|0
1651196510000|2022-04-29 01:41:50|414.6|411.8|414.75|411.95|414.75|411.95|414.6|411.8|0
1651196530000|2022-04-29 01:42:10|414.68|411.88|414.46|411.66|414.68|411.88|414.31|411.51|0
1651196540000|2022-04-29 01:42:20|414.31|411.51|414.31|411.51|414.31|411.51|414.24|411.44|0
1651196550000|2022-04-29 01:42:30|414.17|411.37|414.02|411.22|414.17|411.37|414.02|411.22|0
1651196560000|2022-04-29 01:42:40|413.01|410.21|412.87|410.07|413.01|410.21|412.87|410.07|0
1651196570000|2022-04-29 01:42:50|413.01|410.21|413.01|410.21|413.01|410.21|413.01|410.21|0
1651196580000|2022-04-29 01:43:00|413.15|410.35|412.87|410.07|413.15|410.35|412.87|410.07|0
1651196590000|2022-04-29 01:43:10|413.01|410.21|413.01|410.21|413.01|410.21|412.87|410.07|0
1651196600000|2022-04-29 01:43:20|413.3|410.5|413.88|411.08|413.88|411.08|413.15|410.35|0
1651196610000|2022-04-29 01:43:30|413.95|411.15|414.17|411.37|414.17|411.37|413.95|411.15|0
1651196620000|2022-04-29 01:43:40|414.24|411.44|414.17|411.37|414.24|411.44|414.17|411.37|0
1651196630000|2022-04-29 01:43:50|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1651196640000|2022-04-29 01:44:00|414.02|411.22|413.73|410.93|414.02|411.22|413.73|410.93|0
1651196650000|2022-04-29 01:44:10|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1651196660000|2022-04-29 01:44:20|413.95|411.15|413.88|411.08|414.02|411.22|413.88|411.08|0
1651196670000|2022-04-29 01:44:30|413.81|411.01|413.88|411.08|413.88|411.08|413.81|411.01|0
1651196680000|2022-04-29 01:44:40|413.73|410.93|413.59|410.79|413.73|410.93|413.44|410.64|0
1651196690000|2022-04-29 01:44:50|413.66|410.86|413.73|410.93|413.73|410.93|413.66|410.86|0
1651196700000|2022-04-29 01:45:00|413.59|410.79|413.52|410.72|413.59|410.79|413.52|410.72|0
1651196710000|2022-04-29 01:45:10|413.44|410.64|413.52|410.72|413.59|410.79|413.44|410.64|0
1651196720000|2022-04-29 01:45:20|413.44|410.64|413.59|410.79|413.59|410.79|413.44|410.64|0
1651196730000|2022-04-29 01:45:30|413.73|410.93|413.73|410.93|413.73|410.93|413.59|410.79|0
1651196740000|2022-04-29 01:45:40|413.81|411.01|414.1|411.3|414.1|411.3|413.81|411.01|0
1651196750000|2022-04-29 01:45:50|414.17|411.37|414.24|411.44|414.31|411.51|414.17|411.37|0
1651196760000|2022-04-29 01:46:00|414.17|411.37|413.59|410.79|414.17|411.37|413.59|410.79|0
1651196780000|2022-04-29 01:46:20|413.44|410.64|413.15|410.35|413.59|410.79|413.15|410.35|0
1651196790000|2022-04-29 01:46:30|413.23|410.43|413.23|410.43|413.23|410.43|413.23|410.43|0
1651196800000|2022-04-29 01:46:40|413.3|410.5|413.15|410.35|413.3|410.5|413.15|410.35|0
1651196810000|2022-04-29 01:46:50|413.3|410.5|413.3|410.5|413.3|410.5|413.3|410.5|0
1651196820000|2022-04-29 01:47:00|413.59|410.79|413.88|411.08|413.88|411.08|413.59|410.79|0
1651196830000|2022-04-29 01:47:10|413.73|410.93|413.73|410.93|413.95|411.15|413.73|410.93|0
1651196840000|2022-04-29 01:47:20|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1651196850000|2022-04-29 01:47:30|413.73|410.93|413.59|410.79|413.73|410.93|413.59|410.79|0
1651196860000|2022-04-29 01:47:40|413.88|411.08|413.73|410.93|413.88|411.08|413.73|410.93|0
1651196870000|2022-04-29 01:47:50|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1651196880000|2022-04-29 01:48:00|413.95|411.15|413.88|411.08|413.95|411.15|413.73|410.93|0
1651196890000|2022-04-29 01:48:10|413.95|411.15|413.88|411.08|413.95|411.15|413.88|411.08|0
1651196900000|2022-04-29 01:48:20|413.73|410.93|413.73|410.93|413.88|411.08|413.73|410.93|0
1651196910000|2022-04-29 01:48:30|414.1|411.3|413.88|411.08|414.1|411.3|413.88|411.08|0
1651196920000|2022-04-29 01:48:40|413.73|410.93|413.73|410.93|413.81|411.01|413.73|410.93|0
1651196930000|2022-04-29 01:48:50|413.59|410.79|413.44|410.64|413.59|410.79|413.44|410.64|0
1651196940000|2022-04-29 01:49:00|413.59|410.79|413.59|410.79|413.59|410.79|413.59|410.79|0
1651196950000|2022-04-29 01:49:10|413.66|410.86|413.88|411.08|413.88|411.08|413.66|410.86|0
1651196960000|2022-04-29 01:49:20|413.73|410.93|413.66|410.86|413.73|410.93|413.66|410.86|0
1651196970000|2022-04-29 01:49:30|413.59|410.79|413.73|410.93|413.73|410.93|413.59|410.79|0
1651196980000|2022-04-29 01:49:40|413.59|410.79|413.59|410.79|413.66|410.86|413.52|410.72|0
1651196990000|2022-04-29 01:49:50|413.66|410.86|413.88|411.08|413.88|411.08|413.66|410.86|0
1651197000000|2022-04-29 01:50:00|413.95|411.15|413.88|411.08|413.95|411.15|413.88|411.08|0
1651197010000|2022-04-29 01:50:10|413.95|411.15|413.88|411.08|413.95|411.15|413.88|411.08|0
1651197020000|2022-04-29 01:50:20|414.02|411.22|413.95|411.15|414.02|411.22|413.95|411.15|0
1651197030000|2022-04-29 01:50:30|413.81|411.01|413.95|411.15|413.95|411.15|413.81|411.01|0
1651197040000|2022-04-29 01:50:40|413.88|411.08|413.59|410.79|413.88|411.08|413.59|410.79|0
1651197050000|2022-04-29 01:50:50|413.73|410.93|413.73|410.93|413.73|410.93|413.73|410.93|0
1651197060000|2022-04-29 01:51:00|413.59|410.79|413.73|410.93|413.73|410.93|413.59|410.79|0
1651197070000|2022-04-29 01:51:10|413.88|411.08|413.88|411.08|413.88|411.08|413.88|411.08|0
1651197090000|2022-04-29 01:51:30|413.95|411.15|413.88|411.08|413.95|411.15|413.88|411.08|0
1651197100000|2022-04-29 01:51:40|413.95|411.15|413.88|411.08|413.95|411.15|413.88|411.08|0
1651197110000|2022-04-29 01:51:50|414.02|411.22|414.46|411.66|414.46|411.66|414.02|411.22|0
1651197120000|2022-04-29 01:52:00|414.6|411.8|414.75|411.95|414.89|412.09|414.6|411.8|0
1651197130000|2022-04-29 01:52:10|414.82|412.02|414.75|411.95|414.82|412.02|414.75|411.95|0
1651197140000|2022-04-29 01:52:20|414.89|412.09|414.75|411.95|414.89|412.09|414.75|411.95|0
1651197150000|2022-04-29 01:52:30|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1651197160000|2022-04-29 01:52:40|414.53|411.73|414.46|411.66|414.53|411.73|414.46|411.66|0
1651197170000|2022-04-29 01:52:50|414.53|411.73|414.53|411.73|414.6|411.8|414.53|411.73|0
1651197180000|2022-04-29 01:53:00|414.45|411.65|414.53|411.73|414.53|411.73|414.45|411.65|0
1651197190000|2022-04-29 01:53:10|414.6|411.8|414.45|411.65|414.6|411.8|414.45|411.65|0
1651197200000|2022-04-29 01:53:20|414.39|411.59|414.31|411.51|414.39|411.59|414.31|411.51|0
1651197210000|2022-04-29 01:53:30|414.24|411.44|414.24|411.44|414.24|411.44|414.24|411.44|0
1651197220000|2022-04-29 01:53:40|414.16|411.36|414.16|411.36|414.16|411.36|414.09|411.29|0
1651197230000|2022-04-29 01:53:50|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1651197240000|2022-04-29 01:54:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197250000|2022-04-29 01:54:10|414.31|411.51|414.45|411.65|414.45|411.65|414.31|411.51|0
1651197270000|2022-04-29 01:54:30|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1651197280000|2022-04-29 01:54:40|414.45|411.65|414.31|411.51|414.45|411.65|414.31|411.51|0
1651197290000|2022-04-29 01:54:50|414.24|411.44|414.45|411.65|414.45|411.65|414.24|411.44|0
1651197300000|2022-04-29 01:55:00|414.38|411.58|414.31|411.51|414.38|411.58|414.31|411.51|0
1651197310000|2022-04-29 01:55:10|414.38|411.58|414.45|411.65|414.45|411.65|414.38|411.58|0
1651197330000|2022-04-29 01:55:30|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1651197340000|2022-04-29 01:55:40|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197350000|2022-04-29 01:55:50|414.38|411.58|414.24|411.44|414.45|411.65|414.24|411.44|0
1651197360000|2022-04-29 01:56:00|414.16|411.36|414.09|411.29|414.16|411.36|414.09|411.29|0
1651197370000|2022-04-29 01:56:10|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1651197380000|2022-04-29 01:56:20|414.02|411.22|413.87|411.07|414.02|411.22|413.87|411.07|0
1651197390000|2022-04-29 01:56:30|414.02|411.22|414.16|411.36|414.16|411.36|414.02|411.22|0
1651197410000|2022-04-29 01:56:50|414.09|411.29|414.16|411.36|414.16|411.36|414.09|411.29|0
1651197420000|2022-04-29 01:57:00|414.31|411.51|414.45|411.65|414.45|411.65|414.24|411.44|0
1651197450000|2022-04-29 01:57:30|414.38|411.58|414.31|411.51|414.45|411.65|414.31|411.51|0
1651197460000|2022-04-29 01:57:40|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197480000|2022-04-29 01:58:00|414.31|411.51|414.45|411.65|414.45|411.65|414.31|411.51|0
1651197510000|2022-04-29 01:58:30|414.38|411.58|414.45|411.65|414.45|411.65|414.38|411.58|0
1651197540000|2022-04-29 01:59:00|414.38|411.58|414.31|411.51|414.38|411.58|414.31|411.51|0
1651197550000|2022-04-29 01:59:10|414.16|411.36|414.45|411.65|414.45|411.65|414.16|411.36|0
1651197580000|2022-04-29 01:59:40|414.31|411.51|414.45|411.65|414.45|411.65|414.31|411.51|0
1651197590000|2022-04-29 01:59:50|414.53|411.73|414.89|412.09|414.89|412.09|414.45|411.65|0
1651197600000|2022-04-29 02:00:00|414.96|412.16|414.45|411.65|414.96|412.16|414.45|411.65|0
1651197610000|2022-04-29 02:00:10|414.31|411.51|414.45|411.65|414.45|411.65|414.31|411.51|0
1651197620000|2022-04-29 02:00:20|414.53|411.73|414.45|411.65|414.53|411.73|414.45|411.65|0
1651197630000|2022-04-29 02:00:30|414.6|411.8|414.6|411.8|414.6|411.8|414.6|411.8|0
1651197640000|2022-04-29 02:00:40|414.74|411.94|414.74|411.94|414.74|411.94|414.67|411.87|0
1651197650000|2022-04-29 02:00:50|414.6|411.8|414.6|411.8|414.6|411.8|414.45|411.65|0
1651197660000|2022-04-29 02:01:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197670000|2022-04-29 02:01:10|414.6|411.8|414.45|411.65|414.6|411.8|414.45|411.65|0
1651197680000|2022-04-29 02:01:20|414.6|411.8|414.45|411.65|414.6|411.8|414.45|411.65|0
1651197690000|2022-04-29 02:01:30|414.6|411.8|414.89|412.09|414.89|412.09|414.6|411.8|0
1651197700000|2022-04-29 02:01:40|414.74|411.94|414.89|412.09|415.03|412.23|414.74|411.94|0
1651197710000|2022-04-29 02:01:50|415.03|412.23|414.96|412.16|415.03|412.23|414.96|412.16|0
1651197720000|2022-04-29 02:02:00|414.89|412.09|414.6|411.8|414.89|412.09|414.53|411.73|0
1651197730000|2022-04-29 02:02:10|414.67|411.87|414.82|412.02|414.82|412.02|414.67|411.87|0
1651197740000|2022-04-29 02:02:20|414.89|412.09|414.74|411.94|414.89|412.09|414.74|411.94|0
1651197750000|2022-04-29 02:02:30|414.6|411.8|414.67|411.87|414.67|411.87|414.6|411.8|0
1651197760000|2022-04-29 02:02:40|414.74|411.94|414.82|412.02|414.82|412.02|414.74|411.94|0
1651197770000|2022-04-29 02:02:50|414.74|411.94|414.6|411.8|414.74|411.94|414.6|411.8|0
1651197780000|2022-04-29 02:03:00|414.53|411.73|414.38|411.58|414.53|411.73|414.38|411.58|0
1651197790000|2022-04-29 02:03:10|414.31|411.51|414.16|411.36|414.31|411.51|414.16|411.36|0
1651197800000|2022-04-29 02:03:20|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1651197820000|2022-04-29 02:03:40|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197830000|2022-04-29 02:03:50|414.53|411.73|414.45|411.65|414.53|411.73|414.45|411.65|0
1651197840000|2022-04-29 02:04:00|414.38|411.58|414.38|411.58|414.38|411.58|414.38|411.58|0
1651197850000|2022-04-29 02:04:10|414.45|411.65|414.38|411.58|414.45|411.65|414.38|411.58|0
1651197860000|2022-04-29 02:04:20|414.31|411.51|414.31|411.51|414.31|411.51|414.31|411.51|0
1651197870000|2022-04-29 02:04:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1651197880000|2022-04-29 02:04:40|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197890000|2022-04-29 02:04:50|414.38|411.58|414.38|411.58|414.45|411.65|414.38|411.58|0
1651197900000|2022-04-29 02:05:00|414.45|411.65|414.45|411.65|414.45|411.65|414.45|411.65|0
1651197910000|2022-04-29 02:05:10|414.59|411.79|414.59|411.79|414.59|411.79|414.59|411.79|0
1651197920000|2022-04-29 02:05:20|414.67|411.87|414.89|412.09|414.89|412.09|414.67|411.87|0
1651197930000|2022-04-29 02:05:30|414.59|411.79|414.38|411.58|414.59|411.79|414.3|411.5|0
1651197940000|2022-04-29 02:05:40|414.45|411.65|414.67|411.87|414.67|411.87|414.45|411.65|0
1651197950000|2022-04-29 02:05:50|414.88|412.08|414.96|412.16|414.96|412.16|414.82|412.02|0
1651197960000|2022-04-29 02:06:00|415.03|412.23|414.82|412.02|415.03|412.23|414.82|412.02|0
1651197970000|2022-04-29 02:06:10|414.88|412.08|414.82|412.02|414.88|412.08|414.82|412.02|0
1651197980000|2022-04-29 02:06:20|414.74|411.94|414.59|411.79|414.74|411.94|414.59|411.79|0
1651198000000|2022-04-29 02:06:40|414.67|411.87|414.74|411.94|414.74|411.94|414.67|411.87|0
1651198010000|2022-04-29 02:06:50|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1651198020000|2022-04-29 02:07:00|414.59|411.79|414.74|411.94|414.74|411.94|414.59|411.79|0
1651198030000|2022-04-29 02:07:10|414.67|411.87|414.67|411.87|414.67|411.87|414.67|411.87|0
1651198040000|2022-04-29 02:07:20|414.74|411.94|414.59|411.79|414.74|411.94|414.59|411.79|0
1651198050000|2022-04-29 02:07:30|414.52|411.72|414.38|411.58|414.52|411.72|414.38|411.58|0
1651198060000|2022-04-29 02:07:40|414.3|411.5|414.3|411.5|414.3|411.5|414.23|411.43|0
1651198070000|2022-04-29 02:07:50|414.23|411.43|414.23|411.43|414.3|411.5|414.23|411.43|0
1651198080000|2022-04-29 02:08:00|414.3|411.5|414.16|411.36|414.3|411.5|414.16|411.36|0
1651198090000|2022-04-29 02:08:10|414.23|411.43|414.45|411.65|414.45|411.65|414.23|411.43|0
1651198100000|2022-04-29 02:08:20|414.52|411.72|414.52|411.72|414.52|411.72|414.52|411.72|0
1651198110000|2022-04-29 02:08:30|414.59|411.79|414.45|411.65|414.59|411.79|414.45|411.65|0
1651198120000|2022-04-29 02:08:40|414.38|411.58|414.3|411.5|414.38|411.58|414.3|411.5|0
1651198130000|2022-04-29 02:08:50|414.38|411.58|414.38|411.58|414.38|411.58|414.3|411.5|0
1651198140000|2022-04-29 02:09:00|414.3|411.5|414.01|411.21|414.3|411.5|414.01|411.21|0
1651198150000|2022-04-29 02:09:10|414.16|411.36|414.01|411.21|414.16|411.36|414.01|411.21|0
1651198160000|2022-04-29 02:09:20|414.09|411.29|414.16|411.36|414.16|411.36|414.09|411.29|0
1651198170000|2022-04-29 02:09:30|414.3|411.5|414.3|411.5|414.3|411.5|414.3|411.5|0
1651198180000|2022-04-29 02:09:40|414.23|411.43|414.01|411.21|414.23|411.43|414.01|411.21|0
1651198190000|2022-04-29 02:09:50|414.16|411.36|414.16|411.36|414.16|411.36|414.16|411.36|0
1651198200000|2022-04-29 02:10:00|414.01|411.21|414.01|411.21|414.01|411.21|414.01|411.21|0
1651198210000|2022-04-29 02:10:10|414.09|411.29|414.16|411.36|414.16|411.36|414.09|411.29|0
1651198220000|2022-04-29 02:10:20|414.01|411.21|414.09|411.29|414.09|411.29|414.01|411.21|0
1651198230000|2022-04-29 02:10:30|414.01|411.21|413.72|410.92|414.01|411.21|413.72|410.92|0
1651198240000|2022-04-29 02:10:40|413.65|410.85|413.65|410.85|413.72|410.92|413.65|410.85|0
1651198250000|2022-04-29 02:10:50|413.72|410.92|413.72|410.92|413.72|410.92|413.65|410.85|0
1651198260000|2022-04-29 02:11:00|413.65|410.85|413.51|410.71|413.65|410.85|413.51|410.71|0
1651198270000|2022-04-29 02:11:10|413.58|410.78|413.51|410.71|413.58|410.78|413.51|410.71|0
1651198280000|2022-04-29 02:11:20|413.58|410.78|413.58|410.78|413.72|410.92|413.58|410.78|0
1651198290000|2022-04-29 02:11:30|413.72|410.92|413.58|410.78|413.72|410.92|413.58|410.78|0
1651198300000|2022-04-29 02:11:40|413.43|410.63|413.58|410.78|413.58|410.78|413.43|410.63|0
1651198310000|2022-04-29 02:11:50|413.72|410.92|413.72|410.92|413.72|410.92|413.72|410.92|0
1651198320000|2022-04-29 02:12:00|413.87|411.07|414.09|411.29|414.09|411.29|413.87|411.07|0
1651198330000|2022-04-29 02:12:10|413.94|411.14|414.01|411.21|414.01|411.21|413.94|411.14|0
1651198340000|2022-04-29 02:12:20|414.23|411.43|414.23|411.43|414.23|411.43|414.23|411.43|0
1651198350000|2022-04-29 02:12:30|414.16|411.36|414.38|411.58|414.45|411.65|414.16|411.36|0
1651198360000|2022-04-29 02:12:40|414.45|411.65|414.45|411.65|414.45|411.65|414.3|411.5|0
1651198380000|2022-04-29 02:13:00|414.52|411.72|414.59|411.79|414.67|411.87|414.52|411.72|0
1651198390000|2022-04-29 02:13:10|414.52|411.72|414.59|411.79|414.59|411.79|414.52|411.72|0
1651198400000|2022-04-29 02:13:20|414.74|411.94|414.74|411.94|414.74|411.94|414.59|411.79|0
1651198410000|2022-04-29 02:13:30|414.59|411.79|414.59|411.79|414.67|411.87|414.59|411.79|0
1651198420000|2022-04-29 02:13:40|414.67|411.87|414.88|412.08|414.88|412.08|414.67|411.87|0
1651198430000|2022-04-29 02:13:50|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1651198440000|2022-04-29 02:14:00|415.61|412.81|415.61|412.81|415.61|412.81|415.54|412.74|0
1651198450000|2022-04-29 02:14:10|415.68|412.88|415.68|412.88|415.75|412.95|415.61|412.81|0
1651198460000|2022-04-29 02:14:20|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1651198470000|2022-04-29 02:14:30|415.68|412.88|415.75|412.95|415.75|412.95|415.68|412.88|0
1651198480000|2022-04-29 02:14:40|415.9|413.1|415.9|413.1|415.9|413.1|415.75|412.95|0
1651198490000|2022-04-29 02:14:50|415.75|412.95|415.75|412.95|415.75|412.95|415.75|412.95|0
1651198500000|2022-04-29 02:15:00|415.61|412.81|415.75|412.95|415.75|412.95|415.61|412.81|0
1651198510000|2022-04-29 02:15:10|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1651198520000|2022-04-29 02:15:20|415.75|412.95|415.68|412.88|415.83|413.03|415.68|412.88|0
1651198530000|2022-04-29 02:15:30|415.61|412.81|415.75|412.95|415.75|412.95|415.61|412.81|0
1651198540000|2022-04-29 02:15:40|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1651198560000|2022-04-29 02:16:00|415.54|412.74|415.17|412.37|415.54|412.74|415.17|412.37|0
1651198570000|2022-04-29 02:16:10|415.1|412.3|415.03|412.23|415.17|412.37|415.03|412.23|0
1651198580000|2022-04-29 02:16:20|415.17|412.37|415.17|412.37|415.17|412.37|415.1|412.3|0
1651198610000|2022-04-29 02:16:50|415.32|412.52|415.32|412.52|415.32|412.52|415.25|412.45|0
1651198620000|2022-04-29 02:17:00|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1651198630000|2022-04-29 02:17:10|415.46|412.66|415.61|412.81|415.61|412.81|415.46|412.66|0
1651198640000|2022-04-29 02:17:20|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1651198650000|2022-04-29 02:17:30|415.32|412.52|415.32|412.52|415.32|412.52|415.32|412.52|0
1651198660000|2022-04-29 02:17:40|415.17|412.37|415.17|412.37|415.17|412.37|415.1|412.3|0
1651198670000|2022-04-29 02:17:50|415.25|412.45|415.17|412.37|415.25|412.45|415.17|412.37|0
1651198680000|2022-04-29 02:18:00|415.25|412.45|415.32|412.52|415.32|412.52|415.25|412.45|0
1651198690000|2022-04-29 02:18:10|415.39|412.59|415.32|412.52|415.39|412.59|415.32|412.52|0
1651198700000|2022-04-29 02:18:20|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1651198710000|2022-04-29 02:18:30|415.32|412.52|415.61|412.81|415.61|412.81|415.32|412.52|0
1651198740000|2022-04-29 02:19:00|415.68|412.88|415.68|412.88|415.75|412.95|415.68|412.88|0
1651198750000|2022-04-29 02:19:10|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1651198770000|2022-04-29 02:19:30|415.46|412.66|415.31|412.51|415.46|412.66|415.31|412.51|0
1651198790000|2022-04-29 02:19:50|415.46|412.66|415.61|412.81|415.61|412.81|415.46|412.66|0
1651198800000|2022-04-29 02:20:00|415.39|412.59|415.46|412.66|415.46|412.66|415.39|412.59|0
1651198830000|2022-04-29 02:20:30|415.54|412.74|415.61|412.81|415.61|412.81|415.54|412.74|0
1651198840000|2022-04-29 02:20:40|415.46|412.66|415.54|412.74|415.54|412.74|415.46|412.66|0
1651198850000|2022-04-29 02:20:50|415.61|412.81|415.6|412.8|415.61|412.81|415.6|412.8|0
1651198860000|2022-04-29 02:21:00|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1651198870000|2022-04-29 02:21:10|415.39|412.59|415.46|412.66|415.46|412.66|415.39|412.59|0
1651198880000|2022-04-29 02:21:20|415.54|412.74|415.6|412.8|415.6|412.8|415.46|412.66|0
1651198890000|2022-04-29 02:21:30|415.68|412.88|415.6|412.8|415.68|412.88|415.6|412.8|0
1651198900000|2022-04-29 02:21:40|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1651198910000|2022-04-29 02:21:50|415.53|412.73|415.6|412.8|415.6|412.8|415.53|412.73|0
1651198920000|2022-04-29 02:22:00|415.46|412.66|415.6|412.8|415.68|412.88|415.46|412.66|0
1651198930000|2022-04-29 02:22:10|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1651198940000|2022-04-29 02:22:20|415.68|412.88|415.6|412.8|415.68|412.88|415.6|412.8|0
1651198950000|2022-04-29 02:22:30|415.68|412.88|415.75|412.95|415.75|412.95|415.68|412.88|0
1651198960000|2022-04-29 02:22:40|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1651198970000|2022-04-29 02:22:50|415.9|413.1|415.75|412.95|415.9|413.1|415.75|412.95|0
1651198980000|2022-04-29 02:23:00|415.83|413.03|415.75|412.95|415.83|413.03|415.75|412.95|0
1651198990000|2022-04-29 02:23:10|415.89|413.09|415.89|413.09|415.89|413.09|415.89|413.09|0
1651199000000|2022-04-29 02:23:20|415.75|412.95|415.75|412.95|415.75|412.95|415.75|412.95|0
1651199030000|2022-04-29 02:23:50|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1651199040000|2022-04-29 02:24:00|415.53|412.73|415.53|412.73|415.6|412.8|415.53|412.73|0
1651199050000|2022-04-29 02:24:10|415.6|412.8|415.46|412.66|415.6|412.8|415.46|412.66|0
1651199060000|2022-04-29 02:24:20|415.17|412.37|415.17|412.37|415.17|412.37|415.17|412.37|0
1651199090000|2022-04-29 02:24:50|415.31|412.51|415.24|412.44|415.31|412.51|415.24|412.44|0
1651199100000|2022-04-29 02:25:00|415.31|412.51|415.46|412.66|415.46|412.66|415.31|412.51|0
1651199110000|2022-04-29 02:25:10|415.75|412.95|415.68|412.88|415.75|412.95|415.68|412.88|0
1651199120000|2022-04-29 02:25:20|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1651199130000|2022-04-29 02:25:30|415.46|412.66|415.46|412.66|415.46|412.66|415.46|412.66|0
1651199140000|2022-04-29 02:25:40|415.6|412.8|415.6|412.8|415.6|412.8|415.6|412.8|0
1651199160000|2022-04-29 02:26:00|415.75|412.95|416.18|413.38|416.18|413.38|415.75|412.95|0
1651199170000|2022-04-29 02:26:10|416.26|413.46|416.41|413.61|416.41|413.61|416.26|413.46|0
1651199180000|2022-04-29 02:26:20|416.18|413.38|416.33|413.53|416.48|413.68|416.18|413.38|0
1651199190000|2022-04-29 02:26:30|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1651199200000|2022-04-29 02:26:40|416.77|413.97|416.77|413.97|416.91|414.11|416.77|413.97|0
1651199210000|2022-04-29 02:26:50|416.7|413.9|416.62|413.82|416.7|413.9|416.62|413.82|0
1651199220000|2022-04-29 02:27:00|416.77|413.97|416.91|414.11|416.91|414.11|416.77|413.97|0
1651199230000|2022-04-29 02:27:10|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1651199240000|2022-04-29 02:27:20|416.62|413.82|416.62|413.82|416.62|413.82|416.62|413.82|0
1651199260000|2022-04-29 02:27:40|416.77|413.97|416.77|413.97|416.77|413.97|416.77|413.97|0
1651199300000|2022-04-29 02:28:20|416.62|413.82|416.47|413.67|416.62|413.82|416.47|413.67|0
1651199330000|2022-04-29 02:28:50|416.33|413.53|416.47|413.67|416.47|413.67|416.33|413.53|0
1651199340000|2022-04-29 02:29:00|416.33|413.53|415.82|413.02|416.33|413.53|415.75|412.95|0
1651199350000|2022-04-29 02:29:10|415.89|413.09|415.89|413.09|415.97|413.17|415.89|413.09|0
1651199360000|2022-04-29 02:29:20|415.82|413.02|415.89|413.09|415.89|413.09|415.82|413.02|0
1651199370000|2022-04-29 02:29:30|415.75|412.95|415.75|412.95|415.75|412.95|415.75|412.95|0
1651199380000|2022-04-29 02:29:40|415.82|413.02|415.82|413.02|415.82|413.02|415.82|413.02|0
1651199390000|2022-04-29 02:29:50|415.75|412.95|415.6|412.8|415.75|412.95|415.6|412.8|0
1651199400000|2022-04-29 02:30:00|415.75|412.95|415.75|412.95|415.75|412.95|415.75|412.95|0
1651199410000|2022-04-29 02:30:10|415.89|413.09|416.18|413.38|416.18|413.38|415.89|413.09|0
1651199420000|2022-04-29 02:30:20|416.26|413.46|416.47|413.67|416.47|413.67|416.26|413.46|0
1651199430000|2022-04-29 02:30:30|416.33|413.53|416.47|413.67|416.47|413.67|416.33|413.53|0
1651199450000|2022-04-29 02:30:50|416.55|413.75|416.55|413.75|416.55|413.75|416.47|413.67|0
1651199460000|2022-04-29 02:31:00|416.47|413.67|416.62|413.82|416.62|413.82|416.47|413.67|0
1651199480000|2022-04-29 02:31:20|416.47|413.67|416.47|413.67|416.47|413.67|416.47|413.67|0
1651199490000|2022-04-29 02:31:30|416.62|413.82|416.18|413.38|416.62|413.82|416.18|413.38|0
1651199500000|2022-04-29 02:31:40|416.33|413.53|416.18|413.38|416.33|413.53|416.18|413.38|0
1651199510000|2022-04-29 02:31:50|416.04|413.24|416.18|413.38|416.18|413.38|416.04|413.24|0
1651199520000|2022-04-29 02:32:00|416.33|413.53|416.33|413.53|416.33|413.53|416.33|413.53|0
1651199530000|2022-04-29 02:32:10|416.47|413.67|416.62|413.82|416.62|413.82|416.47|413.67|0
1651199540000|2022-04-29 02:32:20|416.76|413.96|416.91|414.11|416.91|414.11|416.76|413.96|0
1651199550000|2022-04-29 02:32:30|416.84|414.04|416.99|414.19|416.99|414.19|416.84|414.04|0
1651199560000|2022-04-29 02:32:40|417.2|414.4|417.2|414.4|417.2|414.4|417.2|414.4|0
1651199570000|2022-04-29 02:32:50|417.06|414.26|417.06|414.26|417.06|414.26|417.06|414.26|0
1651199580000|2022-04-29 02:33:00|417.2|414.4|417.06|414.26|417.2|414.4|417.06|414.26|0
1651199590000|2022-04-29 02:33:10|417.13|414.33|417.2|414.4|417.2|414.4|417.13|414.33|0
1651199600000|2022-04-29 02:33:20|417.06|414.26|417.06|414.26|417.06|414.26|417.06|414.26|0
1651199610000|2022-04-29 02:33:30|417.2|414.4|417.06|414.26|417.2|414.4|417.06|414.26|0
1651199620000|2022-04-29 02:33:40|416.76|413.96|416.76|413.96|416.91|414.11|416.76|413.96|0
1651199630000|2022-04-29 02:33:50|416.84|414.04|416.91|414.11|416.91|414.11|416.76|413.96|0
1651199640000|2022-04-29 02:34:00|417.05|414.25|416.91|414.11|417.05|414.25|416.76|413.96|0
1651199650000|2022-04-29 02:34:10|417.05|414.25|417.13|414.33|417.13|414.33|417.05|414.25|0
1651199660000|2022-04-29 02:34:20|417.2|414.4|417.35|414.55|417.35|414.55|417.2|414.4|0
1651199670000|2022-04-29 02:34:30|417.42|414.62|417.49|414.69|417.49|414.69|417.42|414.62|0
1651199680000|2022-04-29 02:34:40|417.35|414.55|417.35|414.55|417.35|414.55|417.35|414.55|0
1651199690000|2022-04-29 02:34:50|417.49|414.69|417.28|414.48|417.49|414.69|417.28|414.48|0
1651199700000|2022-04-29 02:35:00|417.2|414.4|416.98|414.18|417.2|414.4|416.98|414.18|0
1651199710000|2022-04-29 02:35:10|416.91|414.11|417.13|414.33|417.13|414.33|416.91|414.11|0
1651199720000|2022-04-29 02:35:20|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1651199740000|2022-04-29 02:35:40|416.98|414.18|417.05|414.25|417.05|414.25|416.98|414.18|0
1651199750000|2022-04-29 02:35:50|416.98|414.18|417.05|414.25|417.05|414.25|416.91|414.11|0
1651199760000|2022-04-29 02:36:00|416.91|414.11|416.91|414.11|416.91|414.11|416.91|414.11|0
1651199770000|2022-04-29 02:36:10|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1651199780000|2022-04-29 02:36:20|416.91|414.11|416.91|414.11|416.91|414.11|416.84|414.04|0
1651199790000|2022-04-29 02:36:30|416.98|414.18|416.91|414.11|416.98|414.18|416.91|414.11|0
1651199800000|2022-04-29 02:36:40|416.76|413.96|416.62|413.82|416.76|413.96|416.62|413.82|0
1651199810000|2022-04-29 02:36:50|416.76|413.96|416.98|414.18|416.98|414.18|416.76|413.96|0
1651199820000|2022-04-29 02:37:00|417.05|414.25|417.2|414.4|417.2|414.4|417.05|414.25|0
1651199840000|2022-04-29 02:37:20|417.34|414.54|417.71|414.91|417.71|414.91|417.34|414.54|0
1651199850000|2022-04-29 02:37:30|417.78|414.98|417.64|414.84|417.78|414.98|417.64|414.84|0
1651199860000|2022-04-29 02:37:40|417.49|414.69|417.42|414.62|417.49|414.69|417.42|414.62|0
1651199870000|2022-04-29 02:37:50|417.49|414.69|417.42|414.62|417.49|414.69|417.42|414.62|0
1651199880000|2022-04-29 02:38:00|417.34|414.54|417.49|414.69|417.49|414.69|417.34|414.54|0
1651199890000|2022-04-29 02:38:10|417.57|414.77|417.71|414.91|417.71|414.91|417.57|414.77|0
1651199900000|2022-04-29 02:38:20|417.78|414.98|417.78|414.98|417.78|414.98|417.78|414.98|0
1651199910000|2022-04-29 02:38:30|417.71|414.91|417.71|414.91|417.86|415.06|417.64|414.84|0
1651199920000|2022-04-29 02:38:40|417.64|414.84|417.64|414.84|417.64|414.84|417.64|414.84|0
1651199930000|2022-04-29 02:38:50|417.49|414.69|417.49|414.69|417.57|414.77|417.49|414.69|0
1651199940000|2022-04-29 02:39:00|417.57|414.77|417.64|414.84|417.64|414.84|417.57|414.77|0
1651199950000|2022-04-29 02:39:10|417.71|414.91|417.93|415.13|417.93|415.13|417.71|414.91|0
1651199960000|2022-04-29 02:39:20|418.07|415.27|418.15|415.35|418.15|415.35|418|415.2|0
1651199970000|2022-04-29 02:39:30|418.07|415.27|418.22|415.42|418.22|415.42|418.07|415.27|0
1651199990000|2022-04-29 02:39:50|418.37|415.57|418.22|415.42|418.37|415.57|418.22|415.42|0
1651200000000|2022-04-29 02:40:00|418.37|415.57|418.51|415.71|418.51|415.71|418.37|415.57|0
1651200010000|2022-04-29 02:40:10|418.36|415.56|418.29|415.49|418.36|415.56|418.29|415.49|0
1651200020000|2022-04-29 02:40:20|418.36|415.56|418.36|415.56|418.36|415.56|418.36|415.56|0
1651200030000|2022-04-29 02:40:30|418.51|415.71|418.66|415.86|418.66|415.86|418.51|415.71|0
1651200040000|2022-04-29 02:40:40|418.51|415.71|418.66|415.86|418.66|415.86|418.51|415.71|0
1651200060000|2022-04-29 02:41:00|418.51|415.71|418.8|416|418.8|416|418.51|415.71|0
1651200070000|2022-04-29 02:41:10|418.66|415.86|418.66|415.86|418.8|416|418.66|415.86|0
1651200080000|2022-04-29 02:41:20|418.59|415.79|418.66|415.86|418.66|415.86|418.59|415.79|0
1651200100000|2022-04-29 02:41:40|418.8|416|418.95|416.15|418.95|416.15|418.8|416|0
1651200110000|2022-04-29 02:41:50|418.8|416|418.8|416|418.95|416.15|418.8|416|0
1651200120000|2022-04-29 02:42:00|418.88|416.08|418.8|416|418.88|416.08|418.8|416|0
1651200130000|2022-04-29 02:42:10|418.51|415.71|418.36|415.56|418.51|415.71|418.36|415.56|0
1651200140000|2022-04-29 02:42:20|418.29|415.49|418.36|415.56|418.36|415.56|418.22|415.42|0
1651200150000|2022-04-29 02:42:30|418.51|415.71|418.44|415.64|418.51|415.71|418.29|415.49|0
1651200160000|2022-04-29 02:42:40|418.36|415.56|418.36|415.56|418.36|415.56|418.29|415.49|0
1651200170000|2022-04-29 02:42:50|418.44|415.64|418.8|416|418.8|416|418.44|415.64|0
1651200180000|2022-04-29 02:43:00|418.95|416.15|419.02|416.22|419.02|416.22|418.95|416.15|0
1651200190000|2022-04-29 02:43:10|419.09|416.29|419.24|416.44|419.24|416.44|419.09|416.29|0
1651200200000|2022-04-29 02:43:20|419.09|416.29|419.09|416.29|419.24|416.44|419.09|416.29|0
1651200220000|2022-04-29 02:43:40|418.95|416.15|418.66|415.86|418.95|416.15|418.66|415.86|0
1651200230000|2022-04-29 02:43:50|418.8|416|418.95|416.15|418.95|416.15|418.8|416|0
1651200240000|2022-04-29 02:44:00|418.88|416.08|418.95|416.15|418.95|416.15|418.88|416.08|0
1651200250000|2022-04-29 02:44:10|418.8|416|418.8|416|418.8|416|418.66|415.86|0
1651200260000|2022-04-29 02:44:20|418.66|415.86|418.44|415.64|418.66|415.86|418.44|415.64|0
1651200270000|2022-04-29 02:44:30|418.36|415.56|418.07|415.27|418.36|415.56|418.07|415.27|0
1651200290000|2022-04-29 02:44:50|417.93|415.13|418.07|415.27|418.07|415.27|417.93|415.13|0
1651200300000|2022-04-29 02:45:00|417.93|415.13|417.78|414.98|417.93|415.13|417.78|414.98|0
1651200310000|2022-04-29 02:45:10|417.63|414.83|417.2|414.4|417.63|414.83|417.2|414.4|0
1651200320000|2022-04-29 02:45:20|417.34|414.54|417.34|414.54|417.34|414.54|417.2|414.4|0
1651200330000|2022-04-29 02:45:30|417.49|414.69|417.49|414.69|417.49|414.69|417.49|414.69|0
1651200340000|2022-04-29 02:45:40|417.42|414.62|416.9|414.1|417.42|414.62|416.9|414.1|0
1651200350000|2022-04-29 02:45:50|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1651200380000|2022-04-29 02:46:20|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1651200410000|2022-04-29 02:46:50|416.69|413.89|416.69|413.89|416.69|413.89|416.69|413.89|0
1651200420000|2022-04-29 02:47:00|416.61|413.81|416.76|413.96|416.76|413.96|416.61|413.81|0
1651200430000|2022-04-29 02:47:10|416.83|414.03|417.05|414.25|417.05|414.25|416.83|414.03|0
1651200440000|2022-04-29 02:47:20|416.98|414.18|416.98|414.18|416.98|414.18|416.9|414.1|0
1651200450000|2022-04-29 02:47:30|416.9|414.1|417.05|414.25|417.05|414.25|416.9|414.1|0
1651200460000|2022-04-29 02:47:40|416.98|414.18|416.9|414.1|416.98|414.18|416.9|414.1|0
1651200470000|2022-04-29 02:47:50|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1651200480000|2022-04-29 02:48:00|416.69|413.89|416.76|413.96|416.76|413.96|416.69|413.89|0
1651200490000|2022-04-29 02:48:10|416.98|414.18|416.9|414.1|416.98|414.18|416.9|414.1|0
1651200520000|2022-04-29 02:48:40|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1651200530000|2022-04-29 02:48:50|416.98|414.18|417.05|414.25|417.05|414.25|416.98|414.18|0
1651200540000|2022-04-29 02:49:00|417.19|414.39|417.05|414.25|417.19|414.39|417.05|414.25|0
1651200560000|2022-04-29 02:49:20|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1651200570000|2022-04-29 02:49:30|417.27|414.47|417.34|414.54|417.34|414.54|417.27|414.47|0
1651200580000|2022-04-29 02:49:40|417.27|414.47|417.34|414.54|417.34|414.54|417.27|414.47|0
1651200590000|2022-04-29 02:49:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1651200600000|2022-04-29 02:50:00|417.05|414.25|416.9|414.1|417.05|414.25|416.83|414.03|0
1651200630000|2022-04-29 02:50:30|417.05|414.25|416.9|414.1|417.05|414.25|416.9|414.1|0
1651200640000|2022-04-29 02:50:40|416.83|414.03|416.9|414.1|416.9|414.1|416.83|414.03|0
1651200660000|2022-04-29 02:51:00|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1651200690000|2022-04-29 02:51:30|416.98|414.18|416.98|414.18|417.05|414.25|416.98|414.18|0
1651200700000|2022-04-29 02:51:40|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1651200710000|2022-04-29 02:51:50|416.76|413.96|416.69|413.89|416.76|413.96|416.69|413.89|0
1651200720000|2022-04-29 02:52:00|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1651200730000|2022-04-29 02:52:10|416.54|413.74|416.17|413.37|416.54|413.74|416.1|413.3|0
1651200740000|2022-04-29 02:52:20|416.32|413.52|416.61|413.81|416.61|413.81|416.32|413.52|0
1651200760000|2022-04-29 02:52:40|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1651200780000|2022-04-29 02:53:00|416.39|413.59|416.61|413.81|416.61|413.81|416.39|413.59|0
1651200790000|2022-04-29 02:53:10|416.46|413.66|416.61|413.81|416.61|413.81|416.46|413.66|0
1651200800000|2022-04-29 02:53:20|416.69|413.89|416.69|413.89|416.76|413.96|416.69|413.89|0
1651200810000|2022-04-29 02:53:30|416.76|413.96|416.76|413.96|416.76|413.96|416.76|413.96|0
1651200820000|2022-04-29 02:53:40|416.61|413.81|416.76|413.96|416.76|413.96|416.61|413.81|0
1651200830000|2022-04-29 02:53:50|416.61|413.81|416.46|413.66|416.61|413.81|416.46|413.66|0
1651200840000|2022-04-29 02:54:00|416.32|413.52|416.32|413.52|416.39|413.59|416.32|413.52|0
1651200850000|2022-04-29 02:54:10|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1651200860000|2022-04-29 02:54:20|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1651200870000|2022-04-29 02:54:30|416.54|413.74|416.46|413.66|416.54|413.74|416.46|413.66|0
1651200880000|2022-04-29 02:54:40|416.54|413.74|416.61|413.81|416.61|413.81|416.54|413.74|0
1651200890000|2022-04-29 02:54:50|416.46|413.66|416.54|413.74|416.61|413.81|416.46|413.66|0
1651200900000|2022-04-29 02:55:00|416.32|413.52|416.32|413.52|416.32|413.52|416.32|413.52|0
1651200910000|2022-04-29 02:55:10|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1651200920000|2022-04-29 02:55:20|416.32|413.52|416.32|413.52|416.32|413.52|416.32|413.52|0
1651200930000|2022-04-29 02:55:30|416.17|413.37|416.03|413.23|416.17|413.37|415.96|413.16|0
1651200940000|2022-04-29 02:55:40|416.17|413.37|416.32|413.52|416.32|413.52|416.17|413.37|0
1651200950000|2022-04-29 02:55:50|416.46|413.66|416.54|413.74|416.54|413.74|416.46|413.66|0
1651200960000|2022-04-29 02:56:00|416.68|413.88|416.9|414.1|416.9|414.1|416.68|413.88|0
1651200970000|2022-04-29 02:56:10|417.05|414.25|417.05|414.25|417.05|414.25|417.05|414.25|0
1651200990000|2022-04-29 02:56:30|416.9|414.1|417.05|414.25|417.05|414.25|416.9|414.1|0
1651201010000|2022-04-29 02:56:50|417.19|414.39|417.34|414.54|417.34|414.54|417.19|414.39|0
1651201020000|2022-04-29 02:57:00|417.48|414.68|417.34|414.54|417.48|414.68|417.34|414.54|0
1651201030000|2022-04-29 02:57:10|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1651201040000|2022-04-29 02:57:20|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1651201050000|2022-04-29 02:57:30|416.9|414.1|416.75|413.95|416.9|414.1|416.75|413.95|0
1651201070000|2022-04-29 02:57:50|416.9|414.1|416.9|414.1|416.9|414.1|416.9|414.1|0
1651201080000|2022-04-29 02:58:00|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1651201090000|2022-04-29 02:58:10|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1651201100000|2022-04-29 02:58:20|416.54|413.74|416.61|413.81|416.61|413.81|416.54|413.74|0
1651201110000|2022-04-29 02:58:30|416.46|413.66|416.54|413.74|416.54|413.74|416.46|413.66|0
1651201120000|2022-04-29 02:58:40|416.61|413.81|416.75|413.95|416.75|413.95|416.61|413.81|0
1651201130000|2022-04-29 02:58:50|416.83|414.03|416.9|414.1|416.9|414.1|416.83|414.03|0
1651201140000|2022-04-29 02:59:00|416.97|414.17|417.04|414.24|417.04|414.24|416.97|414.17|0
1651201150000|2022-04-29 02:59:10|417.19|414.39|417.19|414.39|417.27|414.47|417.19|414.39|0
1651201160000|2022-04-29 02:59:20|417.12|414.32|416.97|414.17|417.19|414.39|416.97|414.17|0
1651201170000|2022-04-29 02:59:30|416.9|414.1|416.97|414.17|416.97|414.17|416.9|414.1|0
1651201180000|2022-04-29 02:59:40|417.04|414.24|416.9|414.1|417.04|414.24|416.9|414.1|0
1651201190000|2022-04-29 02:59:50|416.97|414.17|417.04|414.24|417.04|414.24|416.97|414.17|0
1651201200000|2022-04-29 03:00:00|416.9|414.1|416.83|414.03|416.9|414.1|416.83|414.03|0
1651201210000|2022-04-29 03:00:10|416.75|413.95|416.9|414.1|416.9|414.1|416.75|413.95|0
1651201220000|2022-04-29 03:00:20|416.83|414.03|416.75|413.95|416.83|414.03|416.75|413.95|0
1651201230000|2022-04-29 03:00:30|416.83|414.03|416.83|414.03|416.83|414.03|416.83|414.03|0
1651201240000|2022-04-29 03:00:40|416.75|413.95|416.83|414.03|416.83|414.03|416.75|413.95|0
1651201250000|2022-04-29 03:00:50|416.75|413.95|416.83|414.03|416.83|414.03|416.75|413.95|0
1651201260000|2022-04-29 03:01:00|416.75|413.95|416.9|414.1|416.9|414.1|416.75|413.95|0
1651201270000|2022-04-29 03:01:10|416.83|414.03|416.75|413.95|416.83|414.03|416.75|413.95|0
1651201280000|2022-04-29 03:01:20|416.61|413.81|416.54|413.74|416.61|413.81|416.54|413.74|0
1651201290000|2022-04-29 03:01:30|416.46|413.66|416.32|413.52|416.46|413.66|416.32|413.52|0
1651201300000|2022-04-29 03:01:40|416.25|413.45|416.32|413.52|416.32|413.52|416.25|413.45|0
1651201310000|2022-04-29 03:01:50|416.25|413.45|416.31|413.51|416.31|413.51|416.25|413.45|0
1651201340000|2022-04-29 03:02:20|416.46|413.66|416.46|413.66|416.46|413.66|416.46|413.66|0
1651201350000|2022-04-29 03:02:30|416.68|413.88|416.75|413.95|416.83|414.03|416.68|413.88|0
1651201360000|2022-04-29 03:02:40|416.83|414.03|416.83|414.03|416.9|414.1|416.83|414.03|0
1651201370000|2022-04-29 03:02:50|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1651201380000|2022-04-29 03:03:00|416.68|413.88|416.68|413.88|416.68|413.88|416.68|413.88|0
1651201390000|2022-04-29 03:03:10|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1651201420000|2022-04-29 03:03:40|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1651201430000|2022-04-29 03:03:50|416.46|413.66|416.54|413.74|416.54|413.74|416.46|413.66|0
1651201440000|2022-04-29 03:04:00|416.46|413.66|416.54|413.74|416.61|413.81|416.46|413.66|0
1651201450000|2022-04-29 03:04:10|416.61|413.81|416.61|413.81|416.61|413.81|416.61|413.81|0
1651201460000|2022-04-29 03:04:20|416.54|413.74|416.54|413.74|416.54|413.74|416.54|413.74|0
1651201470000|2022-04-29 03:04:30|416.61|413.81|416.6|413.8|416.68|413.88|416.6|413.8|0
1651201480000|2022-04-29 03:04:40|416.68|413.88|416.75|413.95|416.75|413.95|416.6|413.8|0
1651201490000|2022-04-29 03:04:50|416.68|413.88|416.6|413.8|416.68|413.88|416.6|413.8|0
1651201500000|2022-04-29 03:05:00|416.75|413.95|416.75|413.95|416.75|413.95|416.68|413.88|0
1651201510000|2022-04-29 03:05:10|416.9|414.1|417.04|414.24|417.04|414.24|416.9|414.1|0
1651201520000|2022-04-29 03:05:20|417.12|414.32|417.19|414.39|417.19|414.39|417.04|414.24|0
1651201530000|2022-04-29 03:05:30|417.04|414.24|417.04|414.24|417.04|414.24|417.04|414.24|0
1651201540000|2022-04-29 03:05:40|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1651201550000|2022-04-29 03:05:50|417.33|414.53|417.33|414.53|417.33|414.53|417.33|414.53|0
1651201560000|2022-04-29 03:06:00|417.48|414.68|417.48|414.68|417.48|414.68|417.33|414.53|0
1651201570000|2022-04-29 03:06:10|417.55|414.75|417.62|414.82|417.62|414.82|417.55|414.75|0
1651201580000|2022-04-29 03:06:20|417.55|414.75|417.33|414.53|417.55|414.75|417.33|414.53|0
1651201590000|2022-04-29 03:06:30|417.55|414.75|417.55|414.75|417.55|414.75|417.55|414.75|0
1651201600000|2022-04-29 03:06:40|417.48|414.68|417.48|414.68|417.48|414.68|417.48|414.68|0
1651201610000|2022-04-29 03:06:50|417.62|414.82|417.62|414.82|417.62|414.82|417.62|414.82|0
1651201620000|2022-04-29 03:07:00|417.33|414.53|417.26|414.46|417.33|414.53|417.26|414.46|0
1651201630000|2022-04-29 03:07:10|417.19|414.39|417.04|414.24|417.19|414.39|416.97|414.17|0
1651201640000|2022-04-29 03:07:20|416.97|414.17|416.97|414.17|417.04|414.24|416.97|414.17|0
1651201650000|2022-04-29 03:07:30|416.9|414.1|416.89|414.09|416.9|414.1|416.89|414.09|0
1651201660000|2022-04-29 03:07:40|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1651201670000|2022-04-29 03:07:50|417.04|414.24|416.89|414.09|417.04|414.24|416.89|414.09|0
1651201680000|2022-04-29 03:08:00|416.97|414.17|416.6|413.8|416.97|414.17|416.6|413.8|0
1651201690000|2022-04-29 03:08:10|416.75|413.95|416.75|413.95|416.75|413.95|416.75|413.95|0
1651201700000|2022-04-29 03:08:20|416.82|414.02|416.75|413.95|416.82|414.02|416.75|413.95|0
1651201710000|2022-04-29 03:08:30|416.82|414.02|416.75|413.95|416.82|414.02|416.75|413.95|0
1651201720000|2022-04-29 03:08:40|416.82|414.02|416.82|414.02|416.82|414.02|416.82|414.02|0
1651201730000|2022-04-29 03:08:50|416.89|414.09|417.04|414.24|417.04|414.24|416.89|414.09|0
1651201740000|2022-04-29 03:09:00|416.89|414.09|416.89|414.09|416.89|414.09|416.82|414.02|0
1651201750000|2022-04-29 03:09:10|416.97|414.17|416.97|414.17|416.97|414.17|416.97|414.17|0
1651201760000|2022-04-29 03:09:20|416.89|414.09|417.04|414.24|417.04|414.24|416.89|414.09|0
1651201770000|2022-04-29 03:09:30|417.19|414.39|417.04|414.24|417.19|414.39|417.04|414.24|0
1651201780000|2022-04-29 03:09:40|417.19|414.39|417.12|414.32|417.19|414.39|417.12|414.32|0
1651201790000|2022-04-29 03:09:50|417.19|414.39|417.19|414.39|417.19|414.39|417.19|414.39|0
1651201800000|2022-04-29 03:10:00|417.26|414.46|417.19|414.39|417.26|414.46|417.19|414.39|0
1651201810000|2022-04-29 03:10:10|417.33|414.53|417.55|414.75|417.55|414.75|417.33|414.53|0
1651201820000|2022-04-29 03:10:20|417.48|414.68|417.62|414.82|417.62|414.82|417.48|414.68|0
1651201830000|2022-04-29 03:10:30|417.91|415.11|417.99|415.19|417.99|415.19|417.91|415.11|0
1651201840000|2022-04-29 03:10:40|417.91|415.11|417.91|415.11|417.91|415.11|417.84|415.04|0
1651201850000|2022-04-29 03:10:50|417.99|415.19|418.21|415.41|418.21|415.41|417.91|415.11|0
1651201860000|2022-04-29 03:11:00|418.28|415.48|418.21|415.41|418.28|415.48|418.21|415.41|0
1651201870000|2022-04-29 03:11:10|417.91|415.11|417.77|414.97|417.91|415.11|417.77|414.97|0
1651201880000|2022-04-29 03:11:20|417.62|414.82|417.77|414.97|417.77|414.97|417.62|414.82|0
1651201890000|2022-04-29 03:11:30|417.91|415.11|418.06|415.26|418.06|415.26|417.91|415.11|0
1651201900000|2022-04-29 03:11:40|418.21|415.41|418.35|415.55|418.35|415.55|418.21|415.41|0
1651201910000|2022-04-29 03:11:50|418.79|415.99|418.94|416.14|418.94|416.14|418.79|415.99|0
1651201920000|2022-04-29 03:12:00|418.79|415.99|418.79|415.99|418.94|416.14|418.79|415.99|0
1651201930000|2022-04-29 03:12:10|418.57|415.77|418.79|415.99|418.79|415.99|418.5|415.7|0
1651201940000|2022-04-29 03:12:20|418.64|415.84|418.72|415.92|418.72|415.92|418.64|415.84|0
1651201950000|2022-04-29 03:12:30|418.64|415.84|418.64|415.84|418.64|415.84|418.57|415.77|0
1651201960000|2022-04-29 03:12:40|418.5|415.7|418.35|415.55|418.5|415.7|418.35|415.55|0
1651201970000|2022-04-29 03:12:50|418.43|415.63|418.35|415.55|418.43|415.63|418.35|415.55|0
1651201980000|2022-04-29 03:13:00|418.21|415.41|418.28|415.48|418.28|415.48|418.21|415.41|0
1651201990000|2022-04-29 03:13:10|418.35|415.55|418.28|415.48|418.35|415.55|418.28|415.48|0
1651202000000|2022-04-29 03:13:20|418.06|415.26|417.91|415.11|418.06|415.26|417.91|415.11|0
1651202010000|2022-04-29 03:13:30|417.99|415.19|418.2|415.4|418.2|415.4|417.99|415.19|0
1651202020000|2022-04-29 03:13:40|418.13|415.33|418.13|415.33|418.13|415.33|418.06|415.26|0
1651202030000|2022-04-29 03:13:50|418.06|415.26|418.06|415.26|418.06|415.26|418.06|415.26|0
1651202040000|2022-04-29 03:14:00|418.13|415.33|417.99|415.19|418.13|415.33|417.99|415.19|0
1651202050000|2022-04-29 03:14:10|417.91|415.11|417.91|415.11|417.91|415.11|417.77|414.97|0
1651202060000|2022-04-29 03:14:20|417.84|415.04|418.06|415.26|418.06|415.26|417.84|415.04|0
1651202070000|2022-04-29 03:14:30|417.99|415.19|418.13|415.33|418.13|415.33|417.99|415.19|0
1651202080000|2022-04-29 03:14:40|418.28|415.48|418.2|415.4|418.28|415.48|418.2|415.4|0
1651202090000|2022-04-29 03:14:50|418.06|415.26|418.2|415.4|418.2|415.4|417.99|415.19|0
1651202100000|2022-04-29 03:15:00|417.91|415.11|418.06|415.26|418.06|415.26|417.91|415.11|0
1651202110000|2022-04-29 03:15:10|418.13|415.33|417.91|415.11|418.13|415.33|417.91|415.11|0
1651202120000|2022-04-29 03:15:20|418.06|415.26|418.06|415.26|418.2|415.4|418.06|415.26|0
1651202130000|2022-04-29 03:15:30|417.91|415.11|418.06|415.26|418.06|415.26|417.91|415.11|0
1651202140000|2022-04-29 03:15:40|418.35|415.55|418.35|415.55|418.5|415.7|418.35|415.55|0
1651202150000|2022-04-29 03:15:50|418.28|415.48|418.28|415.48|418.28|415.48|418.28|415.48|0
1651202160000|2022-04-29 03:16:00|418.2|415.4|418.13|415.33|418.2|415.4|418.13|415.33|0
1651202170000|2022-04-29 03:16:10|418.06|415.26|418.13|415.33|418.13|415.33|418.06|415.26|0
1651202180000|2022-04-29 03:16:20|418.06|415.26|417.77|414.97|418.06|415.26|417.77|414.97|0
1651202190000|2022-04-29 03:16:30|417.33|414.53|417.33|414.53|417.47|414.67|417.33|414.53|0
1651202200000|2022-04-29 03:16:40|417.47|414.67|417.26|414.46|417.47|414.67|417.26|414.46|0
1651202210000|2022-04-29 03:16:50|417.18|414.38|417.47|414.67|417.47|414.67|417.18|414.38|0
1651202220000|2022-04-29 03:17:00|417.4|414.6|417.33|414.53|417.4|414.6|417.33|414.53|0
1651202230000|2022-04-29 03:17:10|417.18|414.38|417.33|414.53|417.4|414.6|417.18|414.38|0
1651202240000|2022-04-29 03:17:20|417.47|414.67|417.62|414.82|417.62|414.82|417.47|414.67|0
1651202250000|2022-04-29 03:17:30|417.77|414.97|417.62|414.82|417.77|414.97|417.62|414.82|0
1651202260000|2022-04-29 03:17:40|417.77|414.97|417.55|414.75|417.77|414.97|417.55|414.75|0
1651202270000|2022-04-29 03:17:50|417.47|414.67|417.47|414.67|417.47|414.67|417.47|414.67|0
1651202280000|2022-04-29 03:18:00|417.33|414.53|417.18|414.38|417.33|414.53|417.18|414.38|0
1651202290000|2022-04-29 03:18:10|417.11|414.31|416.89|414.09|417.11|414.31|416.89|414.09|0
1651202300000|2022-04-29 03:18:20|416.97|414.17|416.97|414.17|416.97|414.17|416.89|414.09|0
1651202310000|2022-04-29 03:18:30|416.89|414.09|416.89|414.09|416.89|414.09|416.74|413.94|0
1651202320000|2022-04-29 03:18:40|416.74|413.94|416.6|413.8|416.74|413.94|416.6|413.8|0
1651202330000|2022-04-29 03:18:50|416.74|413.94|416.45|413.65|416.74|413.94|416.45|413.65|0
1651202340000|2022-04-29 03:19:00|416.38|413.58|416.16|413.36|416.38|413.58|416.16|413.36|0
1651202350000|2022-04-29 03:19:10|416.09|413.29|416.02|413.22|416.09|413.29|416.02|413.22|0
1651202360000|2022-04-29 03:19:20|416.09|413.29|416.31|413.51|416.31|413.51|416.09|413.29|0
1651202370000|2022-04-29 03:19:30|416.38|413.58|416.31|413.51|416.38|413.58|416.31|413.51|0
1651202380000|2022-04-29 03:19:40|416.16|413.36|416.24|413.44|416.24|413.44|416.09|413.29|0
1651202390000|2022-04-29 03:19:50|416.16|413.36|416.31|413.51|416.31|413.51|416.16|413.36|0
1651202400000|2022-04-29 03:20:00|416.16|413.36|416.24|413.44|416.31|413.51|416.16|413.36|0
1651202410000|2022-04-29 03:20:10|416.16|413.36|416.16|413.36|416.31|413.51|416.16|413.36|0
1651202420000|2022-04-29 03:20:20|416.09|413.29|416.09|413.29|416.09|413.29|416.09|413.29|0
1651202430000|2022-04-29 03:20:30|416.16|413.36|416.09|413.29|416.16|413.36|416.09|413.29|0
1651202440000|2022-04-29 03:20:40|416.16|413.36|416.02|413.22|416.16|413.36|416.02|413.22|0
1651202450000|2022-04-29 03:20:50|416.16|413.36|416.16|413.36|416.16|413.36|416.16|413.36|0
1651202480000|2022-04-29 03:21:20|416.31|413.51|416.31|413.51|416.45|413.65|416.24|413.44|0
1651202490000|2022-04-29 03:21:30|416.38|413.58|416.45|413.65|416.45|413.65|416.38|413.58|0
1651202500000|2022-04-29 03:21:40|416.6|413.8|416.53|413.73|416.74|413.94|416.53|413.73|0
1651202510000|2022-04-29 03:21:50|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1651202520000|2022-04-29 03:22:00|416.67|413.87|416.53|413.73|416.67|413.87|416.53|413.73|0
1651202530000|2022-04-29 03:22:10|416.45|413.65|416.6|413.8|416.6|413.8|416.45|413.65|0
1651202540000|2022-04-29 03:22:20|416.45|413.65|416.45|413.65|416.45|413.65|416.45|413.65|0
1651202570000|2022-04-29 03:22:50|416.6|413.8|416.6|413.8|416.6|413.8|416.6|413.8|0
1651202580000|2022-04-29 03:23:00|416.74|413.94|416.74|413.94|416.74|413.94|416.6|413.8|0
1651202590000|2022-04-29 03:23:10|416.67|413.87|416.89|414.09|416.89|414.09|416.67|413.87|0
1651202600000|2022-04-29 03:23:20|416.74|413.94|416.74|413.94|416.82|414.02|416.74|413.94|0
1651202610000|2022-04-29 03:23:30|416.89|414.09|416.74|413.94|416.89|414.09|416.74|413.94|0
1651202620000|2022-04-29 03:23:40|416.67|413.87|416.74|413.94|416.74|413.94|416.67|413.87|0
1651202630000|2022-04-29 03:23:50|416.89|414.09|416.89|414.09|416.89|414.09|416.89|414.09|0
1651202640000|2022-04-29 03:24:00|417.03|414.23|417.03|414.23|417.03|414.23|417.03|414.23|0
1651202650000|2022-04-29 03:24:10|417.18|414.38|417.11|414.31|417.18|414.38|417.11|414.31|0
1651202660000|2022-04-29 03:24:20|417.18|414.38|417.4|414.6|417.4|414.6|417.18|414.38|0
1651202670000|2022-04-29 03:24:30|417.26|414.46|417.32|414.52|417.33|414.53|417.26|414.46|0
1651202680000|2022-04-29 03:24:40|417.47|414.67|417.69|414.89|417.76|414.96|417.47|414.67|0
1651202690000|2022-04-29 03:24:50|417.76|414.96|417.76|414.96|417.76|414.96|417.69|414.89|0
1651202700000|2022-04-29 03:25:00|417.69|414.89|417.76|414.96|417.76|414.96|417.62|414.82|0
1651202710000|2022-04-29 03:25:10|417.69|414.89|417.84|415.04|417.84|415.04|417.69|414.89|0
1651202720000|2022-04-29 03:25:20|417.91|415.11|417.62|414.82|417.91|415.11|417.62|414.82|0
1651202760000|2022-04-29 03:26:00|417.03|414.23|416.89|414.09|417.03|414.23|416.89|414.09|0
1651202770000|2022-04-29 03:26:10|416.82|414.02|416.45|413.65|416.82|414.02|416.45|413.65|0
1651202780000|2022-04-29 03:26:20|416.3|413.5|416.16|413.36|416.3|413.5|416.16|413.36|0
1651202790000|2022-04-29 03:26:30|416.3|413.5|416.23|413.43|416.3|413.5|416.23|413.43|0
1651202800000|2022-04-29 03:26:40|416.3|413.5|416.45|413.65|416.45|413.65|416.3|413.5|0
1651202810000|2022-04-29 03:26:50|416.53|413.73|416.45|413.65|416.53|413.73|416.45|413.65|0
1651202820000|2022-04-29 03:27:00|416.09|413.29|416.16|413.36|416.16|413.36|415.87|413.07|0
1651202830000|2022-04-29 03:27:10|416.01|413.21|415.29|412.49|416.01|413.21|415.29|412.49|0
1651202840000|2022-04-29 03:27:20|415.14|412.34|415.14|412.34|415.22|412.42|415.14|412.34|0
1651202850000|2022-04-29 03:27:30|415|412.2|414.85|412.05|415|412.2|414.85|412.05|0
1651202860000|2022-04-29 03:27:40|415.22|412.42|415.29|412.49|415.29|412.49|415.14|412.34|0
1651202870000|2022-04-29 03:27:50|415.58|412.78|415.58|412.78|415.58|412.78|415.58|412.78|0
1651202880000|2022-04-29 03:28:00|415.43|412.63|415.14|412.34|415.43|412.63|415.14|412.34|0
1651202890000|2022-04-29 03:28:10|415.22|412.42|415.43|412.63|415.43|412.63|415.22|412.42|0
1651202900000|2022-04-29 03:28:20|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1651202910000|2022-04-29 03:28:30|415.14|412.34|415|412.2|415.14|412.34|415|412.2|0
1651202920000|2022-04-29 03:28:40|414.85|412.05|414.85|412.05|414.93|412.13|414.85|412.05|0
1651202930000|2022-04-29 03:28:50|415|412.2|415.14|412.34|415.14|412.34|415|412.2|0
1651202940000|2022-04-29 03:29:00|415.29|412.49|415.29|412.49|415.29|412.49|415.29|412.49|0
1651202950000|2022-04-29 03:29:10|415.43|412.63|415.58|412.78|415.58|412.78|415.43|412.63|0
1651202960000|2022-04-29 03:29:20|415.72|412.92|416.01|413.21|416.01|413.21|415.72|412.92|0
1651202970000|2022-04-29 03:29:30|415.87|413.07|415.72|412.92|415.87|413.07|415.72|412.92|0
1651202980000|2022-04-29 03:29:40|415.87|413.07|415.87|413.07|416.01|413.21|415.87|413.07|0
1651202990000|2022-04-29 03:29:50|415.72|412.92|415.58|412.78|415.72|412.92|415.58|412.78|0
1651203000000|2022-04-29 03:30:00|415.51|412.71|415.8|413|415.8|413|415.51|412.71|0
1651203010000|2022-04-29 03:30:10|415.72|412.92|415.65|412.85|415.72|412.92|415.65|412.85|0
1651203020000|2022-04-29 03:30:20|415.58|412.78|415.43|412.63|415.58|412.78|415.43|412.63|0
1651203030000|2022-04-29 03:30:30|415.58|412.78|415.22|412.42|415.58|412.78|415.22|412.42|0
1651203040000|2022-04-29 03:30:40|415.14|412.34|415.43|412.63|415.43|412.63|415.14|412.34|0
1651203050000|2022-04-29 03:30:50|415.28|412.48|415.28|412.48|415.28|412.48|415.28|412.48|0
1651203060000|2022-04-29 03:31:00|415.21|412.41|414.99|412.19|415.21|412.41|414.99|412.19|0
1651203070000|2022-04-29 03:31:10|414.92|412.12|414.99|412.19|414.99|412.19|414.92|412.12|0
1651203080000|2022-04-29 03:31:20|415.07|412.27|415.07|412.27|415.07|412.27|414.99|412.19|0
1651203090000|2022-04-29 03:31:30|415.14|412.34|415.07|412.27|415.14|412.34|415.07|412.27|0
1651203100000|2022-04-29 03:31:40|415.36|412.56|415.43|412.63|415.43|412.63|415.36|412.56|0
1651203120000|2022-04-29 03:32:00|415.21|412.41|415.07|412.27|415.21|412.41|415.07|412.27|0
1651203130000|2022-04-29 03:32:10|414.99|412.19|415.14|412.34|415.14|412.34|414.99|412.19|0
1651203150000|2022-04-29 03:32:30|414.99|412.19|415.28|412.48|415.28|412.48|414.99|412.19|0
1651203160000|2022-04-29 03:32:40|415.14|412.34|414.99|412.19|415.14|412.34|414.99|412.19|0
1651203170000|2022-04-29 03:32:50|415.07|412.27|415.14|412.34|415.14|412.34|415.07|412.27|0
1651203180000|2022-04-29 03:33:00|415.07|412.27|415.28|412.48|415.28|412.48|414.99|412.19|0
1651203190000|2022-04-29 03:33:10|415.36|412.56|415.5|412.7|415.5|412.7|415.36|412.56|0
1651203200000|2022-04-29 03:33:20|415.43|412.63|415.43|412.63|415.43|412.63|415.43|412.63|0
1651203210000|2022-04-29 03:33:30|415.28|412.48|415.14|412.34|415.28|412.48|415.14|412.34|0
1651203220000|2022-04-29 03:33:40|414.99|412.19|415.14|412.34|415.14|412.34|414.99|412.19|0
1651203230000|2022-04-29 03:33:50|414.99|412.19|414.99|412.19|415.14|412.34|414.99|412.19|0
1651203240000|2022-04-29 03:34:00|415.14|412.34|415.43|412.63|415.43|412.63|414.99|412.19|0
1651203250000|2022-04-29 03:34:10|415.57|412.77|415.14|412.34|415.57|412.77|415.14|412.34|0
1651203260000|2022-04-29 03:34:20|414.99|412.19|414.99|412.19|414.99|412.19|414.99|412.19|0
1651203270000|2022-04-29 03:34:30|415.14|412.34|415.14|412.34|415.14|412.34|415.14|412.34|0
1651203280000|2022-04-29 03:34:40|415.28|412.48|415.43|412.63|415.43|412.63|415.28|412.48|0
1651203290000|2022-04-29 03:34:50|415.57|412.77|415.36|412.56|415.57|412.77|415.36|412.56|0
1651203300000|2022-04-29 03:35:00|415.14|412.34|415.28|412.48|415.28|412.48|415.14|412.34|0
1651203320000|2022-04-29 03:35:20|415.43|412.63|415.79|412.99|415.79|412.99|415.43|412.63|0
1651203330000|2022-04-29 03:35:30|415.72|412.92|415.72|412.92|415.72|412.92|415.72|412.92|0
1651203340000|2022-04-29 03:35:40|415.57|412.77|415.86|413.06|415.86|413.06|415.57|412.77|0
1651203350000|2022-04-29 03:35:50|415.94|413.14|415.86|413.06|415.94|413.14|415.86|413.06|0
1651203360000|2022-04-29 03:36:00|415.72|412.92|415.57|412.77|415.72|412.92|415.43|412.63|0
1651203370000|2022-04-29 03:36:10|415.72|412.92|415.86|413.06|415.86|413.06|415.72|412.92|0
1651203380000|2022-04-29 03:36:20|415.94|413.14|415.94|413.14|415.94|413.14|415.86|413.06|0
1651203390000|2022-04-29 03:36:30|415.86|413.06|415.86|413.06|415.86|413.06|415.86|413.06|0
1651203400000|2022-04-29 03:36:40|415.72|412.92|415.86|413.06|415.86|413.06|415.72|412.92|0
1651203410000|2022-04-29 03:36:50|415.94|413.14|416.15|413.35|416.15|413.35|415.94|413.14|0
1651203420000|2022-04-29 03:37:00|416.23|413.43|415.94|413.14|416.23|413.43|415.94|413.14|0
1651203430000|2022-04-29 03:37:10|416.88|414.08|416.74|413.94|416.88|414.08|416.74|413.94|0
1651203440000|2022-04-29 03:37:20|416.88|414.08|417.03|414.23|417.03|414.23|416.88|414.08|0
1651203450000|2022-04-29 03:37:30|416.88|414.08|416.81|414.01|417.03|414.23|416.81|414.01|0
1651203460000|2022-04-29 03:37:40|416.88|414.08|417.03|414.23|417.03|414.23|416.88|414.08|0
1651203470000|2022-04-29 03:37:50|416.96|414.16|416.96|414.16|417.03|414.23|416.96|414.16|0
1651203480000|2022-04-29 03:38:00|417.03|414.23|416.96|414.16|417.03|414.23|416.96|414.16|0
1651203490000|2022-04-29 03:38:10|417.1|414.3|417.03|414.23|417.1|414.3|417.03|414.23|0
1651203500000|2022-04-29 03:38:20|416.96|414.16|416.74|413.94|416.96|414.16|416.74|413.94|0
1651203510000|2022-04-29 03:38:30|416.88|414.08|416.67|413.87|416.88|414.08|416.67|413.87|0
1651203520000|2022-04-29 03:38:40|416.59|413.79|416.81|414.01|416.81|414.01|416.59|413.79|0
1651203530000|2022-04-29 03:38:50|416.88|414.08|417.03|414.23|417.03|414.23|416.88|414.08|0
1651203540000|2022-04-29 03:39:00|416.96|414.16|416.81|414.01|416.96|414.16|416.81|414.01|0
1651203550000|2022-04-29 03:39:10|416.74|413.94|416.88|414.08|416.88|414.08|416.74|413.94|0
1651203560000|2022-04-29 03:39:20|416.81|414.01|416.88|414.08|416.88|414.08|416.81|414.01|0
1651203590000|2022-04-29 03:39:50|416.81|414.01|416.74|413.94|416.88|414.08|416.74|413.94|0
1651203600000|2022-04-29 03:40:00|416.59|413.79|416.59|413.79|416.59|413.79|416.52|413.72|0
1651203610000|2022-04-29 03:40:10|416.74|413.94|416.52|413.72|416.74|413.94|416.52|413.72|0
1651203620000|2022-04-29 03:40:20|416.59|413.79|416.59|413.79|416.59|413.79|416.44|413.64|0
1651203630000|2022-04-29 03:40:30|416.37|413.57|416.15|413.35|416.44|413.64|416.15|413.35|0
1651203640000|2022-04-29 03:40:40|416.3|413.5|416.3|413.5|416.3|413.5|416.23|413.43|0
1651203650000|2022-04-29 03:40:50|416.44|413.64|416.44|413.64|416.44|413.64|416.3|413.5|0
1651203660000|2022-04-29 03:41:00|416.37|413.57|416.23|413.43|416.37|413.57|416.23|413.43|0
1651203670000|2022-04-29 03:41:10|416.37|413.57|416.23|413.43|416.37|413.57|416.15|413.35|0
1651203680000|2022-04-29 03:41:20|416.3|413.5|416.37|413.57|416.37|413.57|416.3|413.5|0
1651203690000|2022-04-29 03:41:30|416.3|413.5|416.37|413.57|416.37|413.57|416.3|413.5|0
1651203700000|2022-04-29 03:41:40|416.59|413.79|416.52|413.72|416.59|413.79|416.44|413.64|0
1651203710000|2022-04-29 03:41:50|416.59|413.79|416.66|413.86|416.66|413.86|416.59|413.79|0
1651203720000|2022-04-29 03:42:00|416.73|413.93|416.59|413.79|416.73|413.93|416.59|413.79|0
1651203730000|2022-04-29 03:42:10|416.66|413.86|416.59|413.79|416.66|413.86|416.59|413.79|0
1651203740000|2022-04-29 03:42:20|416.81|414.01|416.88|414.08|416.96|414.16|416.81|414.01|0
1651203750000|2022-04-29 03:42:30|416.96|414.16|416.81|414.01|417.03|414.23|416.81|414.01|0
1651203760000|2022-04-29 03:42:40|416.88|414.08|416.96|414.16|416.96|414.16|416.88|414.08|0
1651203770000|2022-04-29 03:42:50|417.1|414.3|417.03|414.23|417.1|414.3|417.03|414.23|0
1651203790000|2022-04-29 03:43:10|416.88|414.08|416.88|414.08|416.88|414.08|416.88|414.08|0
1651203800000|2022-04-29 03:43:20|416.96|414.16|417.17|414.37|417.17|414.37|416.96|414.16|0
1651203810000|2022-04-29 03:43:30|417.25|414.45|417.17|414.37|417.25|414.45|417.17|414.37|0
1651203820000|2022-04-29 03:43:40|417.25|414.45|417.03|414.23|417.25|414.45|417.03|414.23|0
1651203830000|2022-04-29 03:43:50|417.17|414.37|417.17|414.37|417.32|414.52|417.17|414.37|0
1651203840000|2022-04-29 03:44:00|417.25|414.45|417.03|414.23|417.61|414.81|417.03|414.23|0
1651203850000|2022-04-29 03:44:10|416.88|414.08|416.96|414.16|416.96|414.16|416.88|414.08|0
1651203860000|2022-04-29 03:44:20|416.73|413.93|416.73|413.93|416.81|414.01|416.66|413.86|0
1651203870000|2022-04-29 03:44:30|416.81|414.01|416.81|414.01|416.81|414.01|416.81|414.01|0
1651203880000|2022-04-29 03:44:40|416.73|413.93|416.66|413.86|416.73|413.93|416.59|413.79|0
1651203890000|2022-04-29 03:44:50|416.73|413.93|416.44|413.64|416.73|413.93|416.44|413.64|0
1651203900000|2022-04-29 03:45:00|416.59|413.79|416.59|413.79|416.66|413.86|416.59|413.79|0
1651203910000|2022-04-29 03:45:10|416.73|413.93|416.81|414.01|416.81|414.01|416.73|413.93|0
1651203920000|2022-04-29 03:45:20|416.73|413.93|416.59|413.79|416.73|413.93|416.59|413.79|0
1651203930000|2022-04-29 03:45:30|416.66|413.86|416.66|413.86|416.66|413.86|416.66|413.86|0
1651203940000|2022-04-29 03:45:40|416.59|413.79|416.59|413.79|416.59|413.79|416.52|413.72|0
1651203950000|2022-04-29 03:45:50|416.66|413.86|416.81|414.01|416.81|414.01|416.66|413.86|0
1651203960000|2022-04-29 03:46:00|416.66|413.86|416.52|413.72|416.73|413.93|416.52|413.72|0
1651203970000|2022-04-29 03:46:10|416.59|413.79|416.01|413.21|416.59|413.79|416.01|413.21|0
1651203980000|2022-04-29 03:46:20|415.57|412.77|416.08|413.28|416.08|413.28|415.57|412.77|0
1651203990000|2022-04-29 03:46:30|416.01|413.21|415.94|413.14|416.01|413.21|415.94|413.14|0
1651204000000|2022-04-29 03:46:40|415.86|413.06|416|413.2|416|413.2|415.79|412.99|0
1651204010000|2022-04-29 03:46:50|416.15|413.35|416.15|413.35|416.3|413.5|416.15|413.35|0
1651204020000|2022-04-29 03:47:00|416.3|413.5|416.15|413.35|416.3|413.5|416.15|413.35|0
1651204030000|2022-04-29 03:47:10|416.08|413.28|415.93|413.13|416.08|413.28|415.93|413.13|0
1651204040000|2022-04-29 03:47:20|416|413.2|416|413.2|416.08|413.28|416|413.2|0
1651204050000|2022-04-29 03:47:30|416.08|413.28|416|413.2|416.15|413.35|416|413.2|0
1651204060000|2022-04-29 03:47:40|415.93|413.13|416.3|413.5|416.3|413.5|415.93|413.13|0
1651204070000|2022-04-29 03:47:50|416.59|413.79|416.44|413.64|416.59|413.79|416.3|413.5|0
1651204080000|2022-04-29 03:48:00|416.59|413.79|416.52|413.72|416.59|413.79|416.44|413.64|0
1651204090000|2022-04-29 03:48:10|416.59|413.79|416.44|413.64|416.59|413.79|416.44|413.64|0
1651204100000|2022-04-29 03:48:20|416.59|413.79|416.59|413.79|416.59|413.79|416.59|413.79|0
1651204110000|2022-04-29 03:48:30|416.52|413.72|416.59|413.79|416.59|413.79|416.52|413.72|0
1651204130000|2022-04-29 03:48:50|416.52|413.72|416.44|413.64|416.59|413.79|416.44|413.64|0
1651204140000|2022-04-29 03:49:00|416.3|413.5|416.3|413.5|416.3|413.5|416.3|413.5|0
1651204150000|2022-04-29 03:49:10|416.23|413.43|416.44|413.64|416.44|413.64|416.23|413.43|0
1651204160000|2022-04-29 03:49:20|416.23|413.43|416|413.2|416.23|413.43|416|413.2|0
1651204170000|2022-04-29 03:49:30|416.15|413.35|416.15|413.35|416.15|413.35|416|413.2|0
1651204180000|2022-04-29 03:49:40|416.37|413.57|416.73|413.93|416.73|413.93|416.37|413.57|0
1651204190000|2022-04-29 03:49:50|416.59|413.79|416.73|413.93|416.73|413.93|416.59|413.79|0
1651204200000|2022-04-29 03:50:00|416.66|413.86|416.15|413.35|416.66|413.86|416.15|413.35|0
1651204210000|2022-04-29 03:50:10|416.22|413.42|416.22|413.42|416.29|413.49|416.22|413.42|0
1651204220000|2022-04-29 03:50:20|416.44|413.64|416.29|413.49|416.44|413.64|416.29|413.49|0
1651204230000|2022-04-29 03:50:30|416.08|413.28|416|413.2|416.08|413.28|416|413.2|0
1651204240000|2022-04-29 03:50:40|416.08|413.28|416.29|413.49|416.29|413.49|416.08|413.28|0
1651204250000|2022-04-29 03:50:50|416.22|413.42|416.22|413.42|416.37|413.57|416.22|413.42|0
1651204260000|2022-04-29 03:51:00|416.29|413.49|416|413.2|416.29|413.49|416|413.2|0
1651204270000|2022-04-29 03:51:10|415.86|413.06|415.64|412.84|415.93|413.13|415.64|412.84|0
1651204280000|2022-04-29 03:51:20|415.57|412.77|415.5|412.7|415.57|412.77|415.5|412.7|0
1651204290000|2022-04-29 03:51:30|415.42|412.62|415.57|412.77|415.57|412.77|415.28|412.48|0
1651204300000|2022-04-29 03:51:40|415.86|413.06|415.71|412.91|416|413.2|415.57|412.77|0
1651204310000|2022-04-29 03:51:50|416|413.2|416.15|413.35|416.15|413.35|416|413.2|0
1651204320000|2022-04-29 03:52:00|416|413.2|416|413.2|416.15|413.35|416|413.2|0
1651204330000|2022-04-29 03:52:10|415.86|413.06|416.44|413.64|416.44|413.64|415.86|413.06|0
1651204340000|2022-04-29 03:52:20|416.58|413.78|416.58|413.78|416.58|413.78|416.58|413.78|0
1651204350000|2022-04-29 03:52:30|416.73|413.93|416.95|414.15|416.95|414.15|416.66|413.86|0
1651204360000|2022-04-29 03:52:40|416.88|414.08|416.81|414.01|417.02|414.22|416.81|414.01|0
1651204370000|2022-04-29 03:52:50|416.88|414.08|416.95|414.15|416.95|414.15|416.88|414.08|0
1651204380000|2022-04-29 03:53:00|417.02|414.22|417.02|414.22|417.17|414.37|417.02|414.22|0
1651204390000|2022-04-29 03:53:10|417.17|414.37|417.02|414.22|417.17|414.37|417.02|414.22|0
1651204400000|2022-04-29 03:53:20|417.31|414.51|417.46|414.66|417.6|414.8|417.31|414.51|0
1651204410000|2022-04-29 03:53:30|417.6|414.8|417.46|414.66|417.6|414.8|417.46|414.66|0
1651204420000|2022-04-29 03:53:40|417.6|414.8|417.46|414.66|417.6|414.8|417.46|414.66|0
1651204430000|2022-04-29 03:53:50|417.31|414.51|417.39|414.59|417.46|414.66|417.31|414.51|0
1651204440000|2022-04-29 03:54:00|417.6|414.8|417.75|414.95|417.75|414.95|417.6|414.8|0
1651204450000|2022-04-29 03:54:10|417.9|415.1|417.75|414.95|417.9|415.1|417.75|414.95|0
1651204460000|2022-04-29 03:54:20|418.04|415.24|417.9|415.1|418.04|415.24|417.9|415.1|0
1651204470000|2022-04-29 03:54:30|417.97|415.17|417.83|415.03|417.97|415.17|417.75|414.95|0
1651204480000|2022-04-29 03:54:40|417.68|414.88|417.75|414.95|417.83|415.03|417.68|414.88|0
1651204490000|2022-04-29 03:54:50|417.9|415.1|417.9|415.1|417.9|415.1|417.9|415.1|0
1651204500000|2022-04-29 03:55:00|417.75|414.95|417.75|414.95|417.75|414.95|417.75|414.95|0
1651204510000|2022-04-29 03:55:10|417.83|415.03|418.04|415.24|418.04|415.24|417.83|415.03|0
1651204520000|2022-04-29 03:55:20|418.19|415.39|418.77|415.97|418.77|415.97|418.19|415.39|0
1651204530000|2022-04-29 03:55:30|418.63|415.83|418.48|415.68|418.63|415.83|418.48|415.68|0
1651204540000|2022-04-29 03:55:40|418.33|415.53|418.04|415.24|418.33|415.53|418.04|415.24|0
1651204550000|2022-04-29 03:55:50|418.26|415.46|418.04|415.24|418.26|415.46|417.9|415.1|0
1651204560000|2022-04-29 03:56:00|418.12|415.32|417.9|415.1|418.12|415.32|417.9|415.1|0
1651204570000|2022-04-29 03:56:10|418.12|415.32|418.41|415.61|418.41|415.61|418.12|415.32|0
1651204580000|2022-04-29 03:56:20|418.33|415.53|418.48|415.68|418.48|415.68|418.33|415.53|0
1651204590000|2022-04-29 03:56:30|418.33|415.53|418.33|415.53|418.41|415.61|418.33|415.53|0
1651204600000|2022-04-29 03:56:40|418.41|415.61|418.33|415.53|418.48|415.68|418.33|415.53|0
1651204610000|2022-04-29 03:56:50|418.48|415.68|418.33|415.53|418.48|415.68|418.33|415.53|0
1651204620000|2022-04-29 03:57:00|418.26|415.46|418.19|415.39|418.26|415.46|418.19|415.39|0
1651204630000|2022-04-29 03:57:10|418.33|415.53|418.04|415.24|418.33|415.53|418.04|415.24|0
1651204640000|2022-04-29 03:57:20|418.19|415.39|418.19|415.39|418.19|415.39|418.19|415.39|0
1651204650000|2022-04-29 03:57:30|418.04|415.24|418.19|415.39|418.19|415.39|418.04|415.24|0
1651204660000|2022-04-29 03:57:40|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1651204670000|2022-04-29 03:57:50|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1651204680000|2022-04-29 03:58:00|417.97|415.17|418.04|415.24|418.04|415.24|417.97|415.17|0
1651204690000|2022-04-29 03:58:10|417.97|415.17|417.97|415.17|418.04|415.24|417.89|415.09|0
1651204700000|2022-04-29 03:58:20|417.89|415.09|418.04|415.24|418.04|415.24|417.89|415.09|0
1651204710000|2022-04-29 03:58:30|417.89|415.09|417.89|415.09|417.89|415.09|417.89|415.09|0
1651204720000|2022-04-29 03:58:40|418.04|415.24|418.04|415.24|418.04|415.24|418.04|415.24|0
1651204730000|2022-04-29 03:58:50|417.89|415.09|417.89|415.09|417.97|415.17|417.89|415.09|0
1651204740000|2022-04-29 03:59:00|417.46|414.66|417.16|414.36|417.46|414.66|417.02|414.22|0
1651204750000|2022-04-29 03:59:10|417.31|414.51|417.16|414.36|417.39|414.59|417.16|414.36|0
1651204760000|2022-04-29 03:59:20|417.09|414.29|417.24|414.44|417.24|414.44|417.09|414.29|0
1651204770000|2022-04-29 03:59:30|416.66|413.86|416.44|413.64|416.66|413.86|416.44|413.64|0
1651204780000|2022-04-29 03:59:40|416.29|413.49|416.29|413.49|416.29|413.49|416.29|413.49|0
1651204790000|2022-04-29 03:59:50|416.14|413.34|416.14|413.34|416.14|413.34|416.14|413.34|0
1651204800000|2022-04-29 04:00:00|416.22|413.42|416.22|413.42|416.29|413.49|416.22|413.42|0
1651204810000|2022-04-29 04:00:10|416.37|413.57|416.29|413.49|416.51|413.71|416.29|413.49|0
1651204820000|2022-04-29 04:00:20|415.85|413.05|415.56|412.76|415.85|413.05|415.56|412.76|0
1651204830000|2022-04-29 04:00:30|415.71|412.91|415.42|412.62|415.78|412.98|415.42|412.62|0
1651204840000|2022-04-29 04:00:40|415.35|412.55|415.2|412.4|415.42|412.62|415.13|412.33|0
1651204850000|2022-04-29 04:00:50|415.42|412.62|415.93|413.13|415.93|413.13|415.42|412.62|0
1651204860000|2022-04-29 04:01:00|416.07|413.27|416|413.2|416.14|413.34|416|413.2|0
1651204870000|2022-04-29 04:01:10|415.85|413.05|415.71|412.91|415.85|413.05|415.71|412.91|0
1651204900000|2022-04-29 04:01:40|415.85|413.05|415.85|413.05|415.85|413.05|415.85|413.05|0
1651204910000|2022-04-29 04:01:50|415.93|413.13|415.93|413.13|415.93|413.13|415.93|413.13|0
1651204920000|2022-04-29 04:02:00|416|413.2|416.07|413.27|416.07|413.27|416|413.2|0
1651204930000|2022-04-29 04:02:10|415.93|413.13|416|413.2|416|413.2|415.93|413.13|0
1651204940000|2022-04-29 04:02:20|416.07|413.27|416.29|413.49|416.29|413.49|416|413.2|0
1651204950000|2022-04-29 04:02:30|416.22|413.42|416.29|413.49|416.29|413.49|416.22|413.42|0
1651204960000|2022-04-29 04:02:40|416.36|413.56|416.43|413.63|416.43|413.63|416.36|413.56|0
1651204970000|2022-04-29 04:02:50|416.51|413.71|416.58|413.78|416.58|413.78|416.51|413.71|0
1651204980000|2022-04-29 04:03:00|416.36|413.56|416.43|413.63|416.43|413.63|416.36|413.56|0
1651204990000|2022-04-29 04:03:10|416.58|413.78|416.87|414.07|416.87|414.07|416.58|413.78|0
1651205000000|2022-04-29 04:03:20|416.95|414.15|417.16|414.36|417.16|414.36|416.95|414.15|0
1651205010000|2022-04-29 04:03:30|417.24|414.44|416.95|414.15|417.24|414.44|416.95|414.15|0
1651205020000|2022-04-29 04:03:40|416.87|414.07|417.02|414.22|417.02|414.22|416.87|414.07|0
1651205030000|2022-04-29 04:03:50|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1651205050000|2022-04-29 04:04:10|417.02|414.22|416.73|413.93|417.02|414.22|416.73|413.93|0
1651205060000|2022-04-29 04:04:20|416.8|414|416.87|414.07|417.02|414.22|416.8|414|0
1651205070000|2022-04-29 04:04:30|417.02|414.22|417.09|414.29|417.09|414.29|417.02|414.22|0
1651205080000|2022-04-29 04:04:40|417.02|414.22|417.02|414.22|417.09|414.29|417.02|414.22|0
1651205090000|2022-04-29 04:04:50|417.16|414.36|417.02|414.22|417.16|414.36|416.95|414.15|0
1651205110000|2022-04-29 04:05:10|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1651205120000|2022-04-29 04:05:20|417.16|414.36|417.24|414.44|417.24|414.44|417.16|414.36|0
1651205130000|2022-04-29 04:05:30|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1651205140000|2022-04-29 04:05:40|417.24|414.44|417.24|414.44|417.24|414.44|417.24|414.44|0
1651205150000|2022-04-29 04:05:50|417.31|414.51|417.24|414.44|417.31|414.51|417.16|414.36|0
1651205160000|2022-04-29 04:06:00|417.16|414.36|417.24|414.44|417.31|414.51|417.16|414.36|0
1651205170000|2022-04-29 04:06:10|417.31|414.51|417.45|414.65|417.45|414.65|417.31|414.51|0
1651205180000|2022-04-29 04:06:20|417.53|414.73|417.53|414.73|417.6|414.8|417.45|414.65|0
1651205190000|2022-04-29 04:06:30|417.45|414.65|417.45|414.65|417.45|414.65|417.45|414.65|0
1651205200000|2022-04-29 04:06:40|417.31|414.51|417.24|414.44|417.31|414.51|417.24|414.44|0
1651205210000|2022-04-29 04:06:50|417.31|414.51|417.31|414.51|417.31|414.51|417.31|414.51|0
1651205220000|2022-04-29 04:07:00|417.38|414.58|417.31|414.51|417.38|414.58|417.31|414.51|0
1651205230000|2022-04-29 04:07:10|417.02|414.22|417.02|414.22|417.02|414.22|417.02|414.22|0
1651205260000|2022-04-29 04:07:40|417.09|414.29|417.16|414.36|417.16|414.36|417.02|414.22|0
1651205270000|2022-04-29 04:07:50|416.95|414.15|417.02|414.22|417.02|414.22|416.95|414.15|0
1651205280000|2022-04-29 04:08:00|416.95|414.15|416.95|414.15|416.95|414.15|416.95|414.15|0
1651205290000|2022-04-29 04:08:10|416.87|414.07|417.09|414.29|417.09|414.29|416.87|414.07|0
1651205300000|2022-04-29 04:08:20|417.02|414.22|417.01|414.21|417.02|414.22|417.01|414.21|0
1651205310000|2022-04-29 04:08:30|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1651205320000|2022-04-29 04:08:40|416.87|414.07|417.01|414.21|417.01|414.21|416.87|414.07|0
1651205330000|2022-04-29 04:08:50|417.09|414.29|416.94|414.14|417.09|414.29|416.94|414.14|0
1651205340000|2022-04-29 04:09:00|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1651205350000|2022-04-29 04:09:10|416.72|413.92|416.87|414.07|416.87|414.07|416.72|413.92|0
1651205370000|2022-04-29 04:09:30|416.72|413.92|416.72|413.92|416.8|414|416.72|413.92|0
1651205380000|2022-04-29 04:09:40|416.58|413.78|416.58|413.78|416.58|413.78|416.51|413.71|0
1651205390000|2022-04-29 04:09:50|416.51|413.71|416.65|413.85|416.65|413.85|416.51|413.71|0
1651205400000|2022-04-29 04:10:00|416.72|413.92|416.58|413.78|416.72|413.92|416.58|413.78|0
1651205410000|2022-04-29 04:10:10|416.51|413.71|416.58|413.78|416.65|413.85|416.51|413.71|0
1651205420000|2022-04-29 04:10:20|416.65|413.85|416.87|414.07|416.87|414.07|416.65|413.85|0
1651205430000|2022-04-29 04:10:30|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205440000|2022-04-29 04:10:40|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1651205450000|2022-04-29 04:10:50|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1651205460000|2022-04-29 04:11:00|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1651205470000|2022-04-29 04:11:10|416.87|414.07|417.01|414.21|417.01|414.21|416.87|414.07|0
1651205480000|2022-04-29 04:11:20|417.09|414.29|417.01|414.21|417.09|414.29|417.01|414.21|0
1651205490000|2022-04-29 04:11:30|416.94|414.14|416.8|414|417.01|414.21|416.8|414|0
1651205500000|2022-04-29 04:11:40|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1651205510000|2022-04-29 04:11:50|416.65|413.85|416.72|413.92|416.72|413.92|416.65|413.85|0
1651205520000|2022-04-29 04:12:00|416.51|413.71|416.72|413.92|416.72|413.92|416.51|413.71|0
1651205530000|2022-04-29 04:12:10|416.8|414|416.8|414|416.87|414.07|416.8|414|0
1651205540000|2022-04-29 04:12:20|416.87|414.07|416.87|414.07|416.87|414.07|416.87|414.07|0
1651205550000|2022-04-29 04:12:30|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205570000|2022-04-29 04:12:50|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1651205580000|2022-04-29 04:13:00|417.01|414.21|417.16|414.36|417.16|414.36|417.01|414.21|0
1651205590000|2022-04-29 04:13:10|417.23|414.43|417.16|414.36|417.23|414.43|417.16|414.36|0
1651205600000|2022-04-29 04:13:20|417.09|414.29|417.16|414.36|417.16|414.36|417.01|414.21|0
1651205620000|2022-04-29 04:13:40|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205630000|2022-04-29 04:13:50|417.09|414.29|416.87|414.07|417.09|414.29|416.87|414.07|0
1651205660000|2022-04-29 04:14:20|417.01|414.21|417.01|414.21|417.01|414.21|416.94|414.14|0
1651205670000|2022-04-29 04:14:30|416.94|414.14|416.94|414.14|417.01|414.21|416.94|414.14|0
1651205680000|2022-04-29 04:14:40|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205690000|2022-04-29 04:14:50|416.87|414.07|417.01|414.21|417.01|414.21|416.87|414.07|0
1651205700000|2022-04-29 04:15:00|417.09|414.29|417.09|414.29|417.09|414.29|417.09|414.29|0
1651205710000|2022-04-29 04:15:10|417.01|414.21|417.09|414.29|417.16|414.36|417.01|414.21|0
1651205720000|2022-04-29 04:15:20|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1651205760000|2022-04-29 04:16:00|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205780000|2022-04-29 04:16:20|416.87|414.07|417.01|414.21|417.01|414.21|416.87|414.07|0
1651205790000|2022-04-29 04:16:30|417.09|414.29|417.01|414.21|417.09|414.29|417.01|414.21|0
1651205800000|2022-04-29 04:16:40|416.94|414.14|416.94|414.14|416.94|414.14|416.94|414.14|0
1651205810000|2022-04-29 04:16:50|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205830000|2022-04-29 04:17:10|417.16|414.36|417.16|414.36|417.16|414.36|417.01|414.21|0
1651205840000|2022-04-29 04:17:20|417.3|414.5|417.3|414.5|417.3|414.5|417.3|414.5|0
1651205880000|2022-04-29 04:18:00|417.23|414.43|417.23|414.43|417.23|414.43|417.23|414.43|0
1651205890000|2022-04-29 04:18:10|417.16|414.36|417.16|414.36|417.16|414.36|417.16|414.36|0
1651205900000|2022-04-29 04:18:20|417.01|414.21|416.87|414.07|417.09|414.29|416.87|414.07|0
1651205910000|2022-04-29 04:18:30|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651205940000|2022-04-29 04:19:00|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1651205950000|2022-04-29 04:19:10|416.79|413.99|416.72|413.92|416.79|413.99|416.72|413.92|0
1651205960000|2022-04-29 04:19:20|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1651205970000|2022-04-29 04:19:30|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1651205990000|2022-04-29 04:19:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1651206000000|2022-04-29 04:20:00|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1651206010000|2022-04-29 04:20:10|416.72|413.92|416.72|413.92|416.72|413.92|416.72|413.92|0
1651206020000|2022-04-29 04:20:20|416.57|413.77|416.57|413.77|416.57|413.77|416.43|413.63|0
1651206030000|2022-04-29 04:20:30|416.36|413.56|416.43|413.63|416.43|413.63|416.36|413.56|0
1651206040000|2022-04-29 04:20:40|416.36|413.56|416.43|413.63|416.43|413.63|416.28|413.48|0
1651206060000|2022-04-29 04:21:00|416.57|413.77|416.86|414.06|416.86|414.06|416.57|413.77|0
1651206070000|2022-04-29 04:21:10|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1651206080000|2022-04-29 04:21:20|416.72|413.92|416.65|413.85|416.72|413.92|416.57|413.77|0
1651206100000|2022-04-29 04:21:40|416.72|413.92|416.43|413.63|416.72|413.92|416.43|413.63|0
1651206110000|2022-04-29 04:21:50|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1651206120000|2022-04-29 04:22:00|416.65|413.85|416.72|413.92|416.72|413.92|416.65|413.85|0
1651206130000|2022-04-29 04:22:10|416.86|414.06|416.72|413.92|416.86|414.06|416.72|413.92|0
1651206150000|2022-04-29 04:22:30|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1651206160000|2022-04-29 04:22:40|417.01|414.21|416.86|414.06|417.01|414.21|416.86|414.06|0
1651206170000|2022-04-29 04:22:50|416.94|414.14|417.01|414.21|417.01|414.21|416.94|414.14|0
1651206180000|2022-04-29 04:23:00|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1651206190000|2022-04-29 04:23:10|417.01|414.21|416.86|414.06|417.01|414.21|416.86|414.06|0
1651206230000|2022-04-29 04:23:50|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651206240000|2022-04-29 04:24:00|417.08|414.28|417.15|414.35|417.15|414.35|417.08|414.28|0
1651206280000|2022-04-29 04:24:40|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651206290000|2022-04-29 04:24:50|417.08|414.28|417.01|414.21|417.08|414.28|417.01|414.21|0
1651206310000|2022-04-29 04:25:10|416.94|414.14|416.86|414.06|416.94|414.14|416.86|414.06|0
1651206320000|2022-04-29 04:25:20|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651206370000|2022-04-29 04:26:10|417.08|414.28|417.08|414.28|417.08|414.28|417.08|414.28|0
1651206380000|2022-04-29 04:26:20|417.01|414.21|417.01|414.21|417.01|414.21|417.01|414.21|0
1651206390000|2022-04-29 04:26:30|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1651206420000|2022-04-29 04:27:00|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1651206430000|2022-04-29 04:27:10|416.5|413.7|416.5|413.7|416.5|413.7|416.5|413.7|0
1651206440000|2022-04-29 04:27:20|416.42|413.62|416.42|413.62|416.42|413.62|416.35|413.55|0
1651206450000|2022-04-29 04:27:30|416.57|413.77|416.72|413.92|416.72|413.92|416.57|413.77|0
1651206490000|2022-04-29 04:28:10|416.79|413.99|416.72|413.92|416.79|413.99|416.72|413.92|0
1651206500000|2022-04-29 04:28:20|416.79|413.99|416.86|414.06|416.86|414.06|416.79|413.99|0
1651206510000|2022-04-29 04:28:30|416.94|414.14|416.86|414.06|416.94|414.14|416.86|414.06|0
1651206520000|2022-04-29 04:28:40|416.94|414.14|416.79|413.99|416.94|414.14|416.79|413.99|0
1651206540000|2022-04-29 04:29:00|416.86|414.06|416.86|414.06|416.86|414.06|416.79|413.99|0
1651206560000|2022-04-29 04:29:20|416.94|414.14|416.86|414.06|417.01|414.21|416.86|414.06|0
1651206580000|2022-04-29 04:29:40|416.71|413.91|416.79|413.99|416.79|413.99|416.71|413.91|0
1651206590000|2022-04-29 04:29:50|416.71|413.91|416.64|413.84|416.71|413.91|416.64|413.84|0
1651206600000|2022-04-29 04:30:00|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651206610000|2022-04-29 04:30:10|416.94|414.14|416.79|413.99|416.94|414.14|416.79|413.99|0
1651206630000|2022-04-29 04:30:30|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651206640000|2022-04-29 04:30:40|416.79|413.99|416.86|414.06|416.86|414.06|416.79|413.99|0
1651206650000|2022-04-29 04:30:50|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651206660000|2022-04-29 04:31:00|416.79|413.99|416.57|413.77|416.79|413.99|416.57|413.77|0
1651206670000|2022-04-29 04:31:10|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1651206680000|2022-04-29 04:31:20|416.86|414.06|416.79|413.99|416.86|414.06|416.79|413.99|0
1651206690000|2022-04-29 04:31:30|416.71|413.91|416.71|413.91|416.71|413.91|416.64|413.84|0
1651206700000|2022-04-29 04:31:40|416.79|413.99|416.86|414.06|416.86|414.06|416.79|413.99|0
1651206710000|2022-04-29 04:31:50|416.79|413.99|416.79|413.99|416.79|413.99|416.79|413.99|0
1651206720000|2022-04-29 04:32:00|416.86|414.06|416.79|413.99|416.86|414.06|416.79|413.99|0
1651206730000|2022-04-29 04:32:10|416.71|413.91|416.79|413.99|416.79|413.99|416.71|413.91|0
1651206740000|2022-04-29 04:32:20|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651206750000|2022-04-29 04:32:30|416.57|413.77|416.35|413.55|416.57|413.77|416.35|413.55|0
1651206760000|2022-04-29 04:32:40|416.28|413.48|416.42|413.62|416.42|413.62|416.28|413.48|0
1651206770000|2022-04-29 04:32:50|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1651206780000|2022-04-29 04:33:00|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1651206800000|2022-04-29 04:33:20|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1651206810000|2022-04-29 04:33:30|416.28|413.48|416.21|413.41|416.35|413.55|416.21|413.41|0
1651206820000|2022-04-29 04:33:40|416.28|413.48|416.21|413.41|416.28|413.48|416.13|413.33|0
1651206830000|2022-04-29 04:33:50|416.28|413.48|416.21|413.41|416.28|413.48|416.13|413.33|0
1651206840000|2022-04-29 04:34:00|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1651206860000|2022-04-29 04:34:20|415.98|413.18|415.98|413.18|415.98|413.18|415.98|413.18|0
1651206870000|2022-04-29 04:34:30|415.84|413.04|415.91|413.11|415.98|413.18|415.84|413.04|0
1651206880000|2022-04-29 04:34:40|415.98|413.18|416.13|413.33|416.13|413.33|415.98|413.18|0
1651206900000|2022-04-29 04:35:00|416.28|413.48|416.28|413.48|416.42|413.62|416.28|413.48|0
1651206940000|2022-04-29 04:35:40|416.13|413.33|416.28|413.48|416.28|413.48|416.13|413.33|0
1651206950000|2022-04-29 04:35:50|416.35|413.55|416.21|413.41|416.35|413.55|416.21|413.41|0
1651206960000|2022-04-29 04:36:00|416.28|413.48|416.13|413.33|416.28|413.48|416.13|413.33|0
1651206990000|2022-04-29 04:36:30|415.98|413.18|415.98|413.18|415.98|413.18|415.98|413.18|0
1651207020000|2022-04-29 04:37:00|416.06|413.26|416.13|413.33|416.13|413.33|416.06|413.26|0
1651207040000|2022-04-29 04:37:20|416.06|413.26|416.13|413.33|416.13|413.33|416.06|413.26|0
1651207050000|2022-04-29 04:37:30|416.06|413.26|415.98|413.18|416.06|413.26|415.98|413.18|0
1651207060000|2022-04-29 04:37:40|416.06|413.26|415.98|413.18|416.06|413.26|415.98|413.18|0
1651207070000|2022-04-29 04:37:50|416.06|413.26|416.13|413.33|416.13|413.33|416.06|413.26|0
1651207080000|2022-04-29 04:38:00|415.98|413.18|415.98|413.18|415.98|413.18|415.91|413.11|0
1651207090000|2022-04-29 04:38:10|416.13|413.33|416.13|413.33|416.13|413.33|416.13|413.33|0
1651207100000|2022-04-29 04:38:20|416.42|413.62|416.27|413.47|416.42|413.62|416.27|413.47|0
1651207110000|2022-04-29 04:38:30|416.35|413.55|416.42|413.62|416.42|413.62|416.35|413.55|0
1651207120000|2022-04-29 04:38:40|416.57|413.77|416.57|413.77|416.57|413.77|416.57|413.77|0
1651207150000|2022-04-29 04:39:10|416.71|413.91|416.86|414.06|416.86|414.06|416.71|413.91|0
1651207170000|2022-04-29 04:39:30|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651207200000|2022-04-29 04:40:00|416.64|413.84|416.64|413.84|416.64|413.84|416.64|413.84|0
1651207210000|2022-04-29 04:40:10|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1651207230000|2022-04-29 04:40:30|416.64|413.84|416.56|413.76|416.64|413.84|416.56|413.76|0
1651207250000|2022-04-29 04:40:50|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1651207260000|2022-04-29 04:41:00|416.56|413.76|416.71|413.91|416.71|413.91|416.56|413.76|0
1651207280000|2022-04-29 04:41:20|416.86|414.06|416.86|414.06|416.86|414.06|416.86|414.06|0
1651207310000|2022-04-29 04:41:50|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651207320000|2022-04-29 04:42:00|416.56|413.76|416.71|413.91|416.71|413.91|416.56|413.76|0
1651207370000|2022-04-29 04:42:50|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1651207380000|2022-04-29 04:43:00|416.71|413.91|416.56|413.76|416.71|413.91|416.56|413.76|0
1651207400000|2022-04-29 04:43:20|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651207410000|2022-04-29 04:43:30|416.56|413.76|416.49|413.69|416.56|413.76|416.49|413.69|0
1651207420000|2022-04-29 04:43:40|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1651207440000|2022-04-29 04:44:00|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1651207450000|2022-04-29 04:44:10|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1651207470000|2022-04-29 04:44:30|416.13|413.33|416.27|413.47|416.27|413.47|416.13|413.33|0
1651207510000|2022-04-29 04:45:10|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1651207520000|2022-04-29 04:45:20|416.49|413.69|416.56|413.76|416.56|413.76|416.49|413.69|0
1651207530000|2022-04-29 04:45:30|416.42|413.62|416.42|413.62|416.42|413.62|416.42|413.62|0
1651207540000|2022-04-29 04:45:40|416.49|413.69|416.56|413.76|416.56|413.76|416.49|413.69|0
1651207550000|2022-04-29 04:45:50|416.49|413.69|416.42|413.62|416.49|413.69|416.42|413.62|0
1651207560000|2022-04-29 04:46:00|416.35|413.55|416.35|413.55|416.35|413.55|416.35|413.55|0
1651207570000|2022-04-29 04:46:10|416.27|413.47|416.56|413.76|416.56|413.76|416.27|413.47|0
1651207580000|2022-04-29 04:46:20|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651207590000|2022-04-29 04:46:30|416.85|414.05|416.93|414.13|416.93|414.13|416.85|414.05|0
1651207600000|2022-04-29 04:46:40|417|414.2|417|414.2|417|414.2|417|414.2|0
1651207620000|2022-04-29 04:47:00|416.85|414.05|416.85|414.05|416.85|414.05|416.85|414.05|0
1651207630000|2022-04-29 04:47:10|416.78|413.98|416.71|413.91|416.78|413.98|416.71|413.91|0
1651207650000|2022-04-29 04:47:30|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1651207660000|2022-04-29 04:47:40|416.71|413.91|416.71|413.91|416.71|413.91|416.71|413.91|0
1651207670000|2022-04-29 04:47:50|416.78|413.98|416.56|413.76|416.78|413.98|416.56|413.76|0
1651207680000|2022-04-29 04:48:00|416.64|413.84|416.56|413.76|416.64|413.84|416.56|413.76|0
1651207700000|2022-04-29 04:48:20|416.49|413.69|416.49|413.69|416.49|413.69|416.49|413.69|0
1651207710000|2022-04-29 04:48:30|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1651207720000|2022-04-29 04:48:40|416.42|413.62|416.27|413.47|416.42|413.62|416.27|413.47|0
1651207730000|2022-04-29 04:48:50|416.35|413.55|416.2|413.4|416.35|413.55|416.2|413.4|0
1651207740000|2022-04-29 04:49:00|416.12|413.32|416.2|413.4|416.2|413.4|416.12|413.32|0
1651207750000|2022-04-29 04:49:10|416.27|413.47|416.27|413.47|416.27|413.47|416.27|413.47|0
1651207760000|2022-04-29 04:49:20|416.12|413.32|416.2|413.4|416.2|413.4|416.12|413.32|0
1651207770000|2022-04-29 04:49:30|416.12|413.32|416.2|413.4|416.2|413.4|416.12|413.32|0
1651207780000|2022-04-29 04:49:40|416.27|413.47|416.2|413.4|416.27|413.47|416.2|413.4|0
1651207790000|2022-04-29 04:49:50|416.12|413.32|415.83|413.03|416.12|413.32|415.83|413.03|0
1651207800000|2022-04-29 04:50:00|415.69|412.89|415.98|413.18|415.98|413.18|415.69|412.89|0
1651207810000|2022-04-29 04:50:10|416.12|413.32|416.41|413.61|416.41|413.61|416.12|413.32|0
1651207820000|2022-04-29 04:50:20|416.56|413.76|416.85|414.05|416.85|414.05|416.56|413.76|0
1651207830000|2022-04-29 04:50:30|416.71|413.91|416.71|413.91|416.78|413.98|416.71|413.91|0
1651207840000|2022-04-29 04:50:40|416.78|413.98|416.71|413.91|416.78|413.98|416.71|413.91|0
1651207860000|2022-04-29 04:51:00|416.56|413.76|416.41|413.61|416.56|413.76|416.41|413.61|0
1651207870000|2022-04-29 04:51:10|416.56|413.76|416.56|413.76|416.56|413.76|416.56|413.76|0
1651207880000|2022-04-29 04:51:20|416.41|413.61|416.41|413.61|416.41|413.61|416.41|413.61|0
1651207890000|2022-04-29 04:51:30|416.2|413.4|415.69|412.89|416.2|413.4|415.69|412.89|0
1651207900000|2022-04-29 04:51:40|415.54|412.74|415.69|412.89|415.69|412.89|415.54|412.74|0
1651207910000|2022-04-29 04:51:50|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1651207930000|2022-04-29 04:52:10|415.69|412.89|415.76|412.96|415.76|412.96|415.69|412.89|0
1651207940000|2022-04-29 04:52:20|415.83|413.03|415.69|412.89|415.83|413.03|415.69|412.89|0
1651207950000|2022-04-29 04:52:30|415.76|412.96|415.69|412.89|415.76|412.96|415.69|412.89|0
1651207960000|2022-04-29 04:52:40|415.76|412.96|415.69|412.89|415.76|412.96|415.69|412.89|0
1651207970000|2022-04-29 04:52:50|415.76|412.96|415.54|412.74|415.76|412.96|415.54|412.74|0
1651207980000|2022-04-29 04:53:00|415.4|412.6|415.69|412.89|415.69|412.89|415.4|412.6|0
1651207990000|2022-04-29 04:53:10|415.4|412.6|415.4|412.6|415.4|412.6|415.4|412.6|0
1651208000000|2022-04-29 04:53:20|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1651208040000|2022-04-29 04:54:00|415.69|412.89|415.98|413.18|415.98|413.18|415.69|412.89|0
1651208050000|2022-04-29 04:54:10|415.83|413.03|415.83|413.03|415.91|413.11|415.83|413.03|0
1651208080000|2022-04-29 04:54:40|415.91|413.11|415.91|413.11|415.91|413.11|415.91|413.11|0
1651208090000|2022-04-29 04:54:50|415.83|413.03|415.83|413.03|415.83|413.03|415.83|413.03|0
1651208100000|2022-04-29 04:55:00|415.76|412.96|415.25|412.45|415.76|412.96|415.25|412.45|0
1651208110000|2022-04-29 04:55:10|415.39|412.59|415.39|412.59|415.39|412.59|415.39|412.59|0
1651208120000|2022-04-29 04:55:20|415.54|412.74|415.69|412.89|415.69|412.89|415.54|412.74|0
1651208130000|2022-04-29 04:55:30|415.76|412.96|415.83|413.03|415.98|413.18|415.76|412.96|0
1651208170000|2022-04-29 04:56:10|415.76|412.96|415.83|413.03|415.83|413.03|415.76|412.96|0
1651208180000|2022-04-29 04:56:20|415.68|412.88|415.68|412.88|415.83|413.03|415.68|412.88|0
1651208190000|2022-04-29 04:56:30|415.83|413.03|415.68|412.88|415.83|413.03|415.68|412.88|0
1651208200000|2022-04-29 04:56:40|415.61|412.81|415.54|412.74|415.61|412.81|415.54|412.74|0
1651208220000|2022-04-29 04:57:00|415.47|412.67|415.47|412.67|415.47|412.67|415.39|412.59|0
1651208230000|2022-04-29 04:57:10|415.54|412.74|415.54|412.74|415.54|412.74|415.54|412.74|0
1651208250000|2022-04-29 04:57:30|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1651208260000|2022-04-29 04:57:40|415.61|412.81|415.68|412.88|415.68|412.88|415.47|412.67|0
1651208270000|2022-04-29 04:57:50|415.76|412.96|415.76|412.96|415.76|412.96|415.76|412.96|0
1651208280000|2022-04-29 04:58:00|415.68|412.88|415.68|412.88|415.76|412.96|415.68|412.88|0
1651208290000|2022-04-29 04:58:10|415.76|412.96|415.83|413.03|415.83|413.03|415.76|412.96|0
1651208300000|2022-04-29 04:58:20|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1651208320000|2022-04-29 04:58:40|415.61|412.81|415.54|412.74|415.68|412.88|415.54|412.74|0
1651208330000|2022-04-29 04:58:50|415.68|412.88|415.61|412.81|415.68|412.88|415.61|412.81|0
1651208340000|2022-04-29 04:59:00|415.68|412.88|415.68|412.88|415.68|412.88|415.68|412.88|0
1651208360000|2022-04-29 04:59:20|415.61|412.81|415.61|412.81|415.61|412.81|415.61|412.81|0
1651208370000|2022-04-29 04:59:30|415.54|412.74|415.39|412.59|415.54|412.74|415.39|412.59|0
1651208380000|2022-04-29 04:59:40|414.96|412.16|415.1|412.3|415.1|412.3|414.81|412.01|0
1651208390000|2022-04-29 04:59:50|415.18|412.38|415.25|412.45|415.25|412.45|415.1|412.3|0
1651208400000|2022-04-29 05:00:00|415.39|412.59|414.67|411.87|415.39|412.59|414.67|411.87|0
1651208410000|2022-04-29 05:00:10|414.52|411.72|414.23|411.43|414.52|411.72|414.23|411.43|0
1651208420000|2022-04-29 05:00:20|413.8|411|414.23|411.43|414.23|411.43|413.65|410.85|0
1651208430000|2022-04-29 05:00:30|414.09|411.29|413.94|411.14|414.16|411.36|413.94|411.14|0
1651208440000|2022-04-29 05:00:40|413.65|410.85|413.8|411|413.8|411|413.65|410.85|0
1651208450000|2022-04-29 05:00:50|413.65|410.85|413.65|410.85|413.65|410.85|413.65|410.85|0
1651208460000|2022-04-29 05:01:00|413.44|410.64|413.22|410.42|413.44|410.64|412.93|410.13|0
1651208470000|2022-04-29 05:01:10|412.78|409.98|412.49|409.69|412.78|409.98|412.42|409.62|0
1651208480000|2022-04-29 05:01:20|413.07|410.27|413.07|410.27|413.36|410.56|413.07|410.27|0
1651208490000|2022-04-29 05:01:30|413.15|410.35|413.07|410.27|413.15|410.35|413.07|410.27|0
1651208500000|2022-04-29 05:01:40|412.93|410.13|412.93|410.13|412.93|410.13|412.49|409.69|0
1651208510000|2022-04-29 05:01:50|413.07|410.27|412.93|410.13|413.07|410.27|412.93|410.13|0
1651208520000|2022-04-29 05:02:00|412.64|409.84|412.35|409.55|412.64|409.84|412.35|409.55|0
1651208530000|2022-04-29 05:02:10|412.2|409.4|412.35|409.55|412.35|409.55|412.06|409.26|0
1651208540000|2022-04-29 05:02:20|412.49|409.69|412.35|409.55|412.49|409.69|412.28|409.48|0
1651208550000|2022-04-29 05:02:30|412.28|409.48|412.06|409.26|412.49|409.69|412.06|409.26|0
1651208560000|2022-04-29 05:02:40|412.2|409.4|412.2|409.4|412.49|409.69|412.2|409.4|0
1651208570000|2022-04-29 05:02:50|412.35|409.55|412.13|409.33|412.35|409.55|412.13|409.33|0
1651208580000|2022-04-29 05:03:00|412.2|409.4|412.49|409.69|412.49|409.69|412.2|409.4|0
1651208590000|2022-04-29 05:03:10|412.57|409.77|412.49|409.69|412.64|409.84|412.49|409.69|0
1651208600000|2022-04-29 05:03:20|412.64|409.84|413.21|410.41|413.21|410.41|412.57|409.77|0
1651208610000|2022-04-29 05:03:30|413.36|410.56|413.36|410.56|413.36|410.56|413.21|410.41|0
1651208620000|2022-04-29 05:03:40|413.21|410.41|413.36|410.56|413.65|410.85|413.21|410.41|0
1651208630000|2022-04-29 05:03:50|413.21|410.41|413.21|410.41|413.36|410.56|413.21|410.41|0
1651208640000|2022-04-29 05:04:00|413.36|410.56|413.36|410.56|413.36|410.56|413.21|410.41|0
1651208650000|2022-04-29 05:04:10|413.21|410.41|413.43|410.63|413.43|410.63|413.07|410.27|0
1651208660000|2022-04-29 05:04:20|413.36|410.56|412.35|409.55|413.36|410.56|412.35|409.55|0
1651208670000|2022-04-29 05:04:30|412.28|409.48|412.06|409.26|412.28|409.48|412.06|409.26|0
1651208680000|2022-04-29 05:04:40|412.35|409.55|412.49|409.69|412.49|409.69|412.35|409.55|0
1651208690000|2022-04-29 05:04:50|412.63|409.83|412.49|409.69|412.63|409.83|412.49|409.69|0
1651208700000|2022-04-29 05:05:00|412.35|409.55|412.2|409.4|412.35|409.55|412.13|409.33|0
1651208710000|2022-04-29 05:05:10|412.35|409.55|412.49|409.69|412.49|409.69|412.35|409.55|0
1651208720000|2022-04-29 05:05:20|412.42|409.62|411.91|409.11|412.42|409.62|411.91|409.11|0
1651208730000|2022-04-29 05:05:30|412.06|409.26|412.28|409.48|412.35|409.55|412.06|409.26|0
1651208740000|2022-04-29 05:05:40|412.2|409.4|411.91|409.11|412.35|409.55|411.91|409.11|0
1651208750000|2022-04-29 05:05:50|411.7|408.9|411.91|409.11|411.91|409.11|411.62|408.82|0
1651208760000|2022-04-29 05:06:00|411.62|408.82|411.48|408.68|411.7|408.9|411.48|408.68|0
1651208770000|2022-04-29 05:06:10|411.62|408.82|411.62|408.82|411.77|408.97|411.62|408.82|0
1651208780000|2022-04-29 05:06:20|411.48|408.68|411.48|408.68|411.48|408.68|411.48|408.68|0
1651208790000|2022-04-29 05:06:30|411.62|408.82|411.48|408.68|411.62|408.82|411.33|408.53|0
1651208800000|2022-04-29 05:06:40|411.62|408.82|411.7|408.9|411.77|408.97|411.55|408.75|0
1651208810000|2022-04-29 05:06:50|411.77|408.97|411.7|408.9|411.77|408.97|411.7|408.9|0
1651208820000|2022-04-29 05:07:00|411.48|408.68|411.33|408.53|411.48|408.68|411.33|408.53|0
1651208830000|2022-04-29 05:07:10|411.41|408.61|411.77|408.97|411.77|408.97|411.33|408.53|0
1651208840000|2022-04-29 05:07:20|411.7|408.9|411.77|408.97|411.77|408.97|411.7|408.9|0
1651208850000|2022-04-29 05:07:30|412.06|409.26|411.77|408.97|412.06|409.26|411.77|408.97|0
1651208860000|2022-04-29 05:07:40|411.91|409.11|412.06|409.26|412.06|409.26|411.91|409.11|0
1651208870000|2022-04-29 05:07:50|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1651208880000|2022-04-29 05:08:00|412.13|409.33|412.13|409.33|412.13|409.33|412.06|409.26|0
1651208890000|2022-04-29 05:08:10|412.05|409.25|412.27|409.47|412.27|409.47|412.05|409.25|0
1651208900000|2022-04-29 05:08:20|412.2|409.4|412.49|409.69|412.49|409.69|412.2|409.4|0
1651208910000|2022-04-29 05:08:30|412.56|409.76|412.63|409.83|412.63|409.83|412.56|409.76|0
1651208930000|2022-04-29 05:08:50|412.49|409.69|412.49|409.69|412.56|409.76|412.49|409.69|0
1651208940000|2022-04-29 05:09:00|412.42|409.62|412.34|409.54|412.49|409.69|412.34|409.54|0
1651208950000|2022-04-29 05:09:10|412.49|409.69|412.49|409.69|412.63|409.83|412.49|409.69|0
1651208960000|2022-04-29 05:09:20|412.56|409.76|412.34|409.54|412.56|409.76|412.34|409.54|0
1651208970000|2022-04-29 05:09:30|412.27|409.47|411.91|409.11|412.27|409.47|411.91|409.11|0
1651208980000|2022-04-29 05:09:40|411.77|408.97|411.62|408.82|411.77|408.97|411.62|408.82|0
1651208990000|2022-04-29 05:09:50|411.48|408.68|411.48|408.68|411.55|408.75|411.48|408.68|0
1651209000000|2022-04-29 05:10:00|411.62|408.82|411.62|408.82|411.77|408.97|411.62|408.82|0
1651209010000|2022-04-29 05:10:10|411.55|408.75|411.55|408.75|411.62|408.82|411.48|408.68|0
1651209020000|2022-04-29 05:10:20|411.48|408.68|411.62|408.82|411.62|408.82|411.48|408.68|0
1651209030000|2022-04-29 05:10:30|411.55|408.75|411.76|408.96|411.76|408.96|411.55|408.75|0
1651209040000|2022-04-29 05:10:40|411.84|409.04|411.84|409.04|411.84|409.04|411.84|409.04|0
1651209050000|2022-04-29 05:10:50|411.91|409.11|412.05|409.25|412.05|409.25|411.91|409.11|0
1651209060000|2022-04-29 05:11:00|411.76|408.96|411.76|408.96|411.76|408.96|411.76|408.96|0
1651209070000|2022-04-29 05:11:10|411.91|409.11|412.2|409.4|412.2|409.4|411.91|409.11|0
1651209080000|2022-04-29 05:11:20|412.34|409.54|412.2|409.4|412.34|409.54|412.2|409.4|0
1651209090000|2022-04-29 05:11:30|412.05|409.25|411.91|409.11|412.05|409.25|411.76|408.96|0
1651209100000|2022-04-29 05:11:40|411.76|408.96|411.48|408.68|411.76|408.96|411.48|408.68|0
1651209110000|2022-04-29 05:11:50|411.62|408.82|411.48|408.68|411.62|408.82|411.48|408.68|0
1651209120000|2022-04-29 05:12:00|411.76|408.96|411.62|408.82|411.76|408.96|411.62|408.82|0
1651209130000|2022-04-29 05:12:10|411.76|408.96|412.05|409.25|412.05|409.25|411.76|408.96|0
1651209140000|2022-04-29 05:12:20|411.98|409.18|412.05|409.25|412.05|409.25|411.98|409.18|0
1651209150000|2022-04-29 05:12:30|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1651209160000|2022-04-29 05:12:40|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1651209170000|2022-04-29 05:12:50|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1651209180000|2022-04-29 05:13:00|412.27|409.47|411.91|409.11|412.27|409.47|411.91|409.11|0
1651209200000|2022-04-29 05:13:20|412.05|409.25|412.05|409.25|412.05|409.25|412.05|409.25|0
1651209210000|2022-04-29 05:13:30|412.2|409.4|412.2|409.4|412.2|409.4|412.05|409.25|0
1651209220000|2022-04-29 05:13:40|412.34|409.54|412.49|409.69|412.49|409.69|412.34|409.54|0
1651209230000|2022-04-29 05:13:50|412.34|409.54|412.34|409.54|412.49|409.69|412.34|409.54|0
1651209260000|2022-04-29 05:14:20|412.27|409.47|412.2|409.4|412.34|409.54|412.2|409.4|0
1651209270000|2022-04-29 05:14:30|412.05|409.25|412.2|409.4|412.2|409.4|412.05|409.25|0
1651209280000|2022-04-29 05:14:40|412.34|409.54|412.2|409.4|412.34|409.54|412.2|409.4|0
1651209290000|2022-04-29 05:14:50|412.13|409.33|412.05|409.25|412.13|409.33|412.05|409.25|0
1651209300000|2022-04-29 05:15:00|411.91|409.11|412.05|409.25|412.05|409.25|411.91|409.11|0
1651209310000|2022-04-29 05:15:10|412.2|409.4|412.05|409.25|412.2|409.4|412.05|409.25|0
1651209320000|2022-04-29 05:15:20|411.91|409.11|412.34|409.54|412.34|409.54|411.91|409.11|0
1651209330000|2022-04-29 05:15:30|412.42|409.62|412.49|409.69|412.49|409.69|412.42|409.62|0
1651209340000|2022-04-29 05:15:40|412.34|409.54|412.27|409.47|412.34|409.54|412.2|409.4|0
1651209350000|2022-04-29 05:15:50|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1651209360000|2022-04-29 05:16:00|412.27|409.47|412.2|409.4|412.27|409.47|412.2|409.4|0
1651209370000|2022-04-29 05:16:10|412.05|409.25|412.13|409.33|412.13|409.33|412.05|409.25|0
1651209380000|2022-04-29 05:16:20|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1651209390000|2022-04-29 05:16:30|412.34|409.54|412.34|409.54|412.34|409.54|412.34|409.54|0
1651209400000|2022-04-29 05:16:40|412.49|409.69|412.49|409.69|412.49|409.69|412.49|409.69|0
1651209420000|2022-04-29 05:17:00|412.13|409.33|412.49|409.69|412.49|409.69|412.13|409.33|0
1651209430000|2022-04-29 05:17:10|412.48|409.68|412.48|409.68|412.48|409.68|412.48|409.68|0
1651209450000|2022-04-29 05:17:30|412.27|409.47|412.34|409.54|412.34|409.54|412.27|409.47|0
1651209460000|2022-04-29 05:17:40|412.2|409.4|412.2|409.4|412.2|409.4|412.2|409.4|0
1651209470000|2022-04-29 05:17:50|412.13|409.33|412.13|409.33|412.13|409.33|412.13|409.33|0
1651209480000|2022-04-29 05:18:00|412.2|409.4|412.34|409.54|412.34|409.54|412.2|409.4|0
1651209490000|2022-04-29 05:18:10|412.56|409.76|412.48|409.68|412.56|409.76|412.34|409.54|0
1651209500000|2022-04-29 05:18:20|412.63|409.83|412.63|409.83|412.63|409.83|412.63|409.83|0
1651209510000|2022-04-29 05:18:30|412.77|409.97|413.21|410.41|413.21|410.41|412.77|409.97|0
1651209520000|2022-04-29 05:18:40|413.14|410.34|413.06|410.26|413.14|410.34|413.06|410.26|0
1651209540000|2022-04-29 05:19:00|413.21|410.41|413.21|410.41|413.21|410.41|413.14|410.34|0
1651209550000|2022-04-29 05:19:10|413.35|410.55|413.28|410.48|413.35|410.55|413.21|410.41|0
1651209560000|2022-04-29 05:19:20|413.21|410.41|413.06|410.26|413.21|410.41|413.06|410.26|0
1651209570000|2022-04-29 05:19:30|412.92|410.12|412.92|410.12|412.92|410.12|412.77|409.97|0
1651209580000|2022-04-29 05:19:40|413.06|410.26|413.21|410.41|413.21|410.41|413.06|410.26|0
1651209600000|2022-04-29 05:20:00|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1651209610000|2022-04-29 05:20:10|413.21|410.41|413.21|410.41|413.21|410.41|413.21|410.41|0
1651209620000|2022-04-29 05:20:20|413.14|410.34|413.21|410.41|413.21|410.41|413.14|410.34|0
1651209630000|2022-04-29 05:20:30|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1651209640000|2022-04-29 05:20:40|412.99|410.19|413.06|410.26|413.06|410.26|412.99|410.19|0
1651209650000|2022-04-29 05:20:50|412.92|410.12|413.35|410.55|413.35|410.55|412.92|410.12|0
1651209660000|2022-04-29 05:21:00|413.5|410.7|414.8|412|414.8|412|413.5|410.7|0
1651209670000|2022-04-29 05:21:10|414.66|411.86|414.66|411.86|414.66|411.86|414.51|411.71|0
1651209680000|2022-04-29 05:21:20|414.51|411.71|414.8|412|414.8|412|414.51|411.71|0
1651209690000|2022-04-29 05:21:30|414.95|412.15|414.88|412.08|414.95|412.15|414.88|412.08|0
1651209700000|2022-04-29 05:21:40|414.95|412.15|414.8|412|414.95|412.15|414.73|411.93|0
1651209710000|2022-04-29 05:21:50|414.95|412.15|415.24|412.44|415.24|412.44|414.95|412.15|0
1651209720000|2022-04-29 05:22:00|415.38|412.58|415.53|412.73|415.53|412.73|415.38|412.58|0
1651209730000|2022-04-29 05:22:10|415.67|412.87|415.53|412.73|415.67|412.87|415.53|412.73|0
1651209740000|2022-04-29 05:22:20|415.38|412.58|415.17|412.37|415.38|412.58|415.09|412.29|0
1651209750000|2022-04-29 05:22:30|415.02|412.22|415.09|412.29|415.09|412.29|414.95|412.15|0
1651209760000|2022-04-29 05:22:40|414.95|412.15|415.09|412.29|415.09|412.29|414.88|412.08|0
1651209770000|2022-04-29 05:22:50|414.8|412|414.8|412|414.8|412|414.8|412|0
1651209780000|2022-04-29 05:23:00|414.88|412.08|414.88|412.08|414.88|412.08|414.88|412.08|0
1651209790000|2022-04-29 05:23:10|414.8|412|414.8|412|414.8|412|414.8|412|0
1651209800000|2022-04-29 05:23:20|414.95|412.15|414.95|412.15|415.09|412.29|414.95|412.15|0
1651209810000|2022-04-29 05:23:30|415.09|412.29|415.38|412.58|415.38|412.58|415.09|412.29|0
1651209820000|2022-04-29 05:23:40|415.31|412.51|414.95|412.15|415.31|412.51|414.95|412.15|0
1651209830000|2022-04-29 05:23:50|415.09|412.29|415.17|412.37|415.24|412.44|415.09|412.29|0
1651209840000|2022-04-29 05:24:00|415.24|412.44|414.95|412.15|415.24|412.44|414.8|412|0
1651209850000|2022-04-29 05:24:10|415.02|412.22|415.09|412.29|415.09|412.29|415.02|412.22|0
1651209860000|2022-04-29 05:24:20|415.02|412.22|414.8|412|415.09|412.29|414.8|412|0
1651209870000|2022-04-29 05:24:30|414.73|411.93|414.66|411.86|414.73|411.93|414.66|411.86|0
1651209880000|2022-04-29 05:24:40|414.51|411.71|414.37|411.57|414.51|411.71|414.37|411.57|0
1651209890000|2022-04-29 05:24:50|414.22|411.42|414.22|411.42|414.3|411.5|414.22|411.42|0
1651209900000|2022-04-29 05:25:00|414.37|411.57|414.37|411.57|414.51|411.71|414.37|411.57|0
1651209910000|2022-04-29 05:25:10|414.15|411.35|414.15|411.35|414.15|411.35|414.15|411.35|0
1651209920000|2022-04-29 05:25:20|414.22|411.42|414.07|411.27|414.22|411.42|414.07|411.27|0
1651209940000|2022-04-29 05:25:40|414.22|411.42|413.93|411.13|414.22|411.42|413.93|411.13|0
1651209950000|2022-04-29 05:25:50|414.07|411.27|414.07|411.27|414.07|411.27|414.07|411.27|0
1651209960000|2022-04-29 05:26:00|414.15|411.35|414.3|411.5|414.3|411.5|414.15|411.35|0
1651209970000|2022-04-29 05:26:10|414.22|411.42|414.22|411.42|414.22|411.42|414.22|411.42|0
1651209980000|2022-04-29 05:26:20|414.3|411.5|414.22|411.42|414.36|411.56|414.07|411.27|0
1651209990000|2022-04-29 05:26:30|414.29|411.49|414.29|411.49|414.29|411.49|414.29|411.49|0
1651210000000|2022-04-29 05:26:40|414.36|411.56|414.29|411.49|414.36|411.56|414.29|411.49|0
1651210010000|2022-04-29 05:26:50|414.22|411.42|414.15|411.35|414.29|411.49|414.15|411.35|0
1651210020000|2022-04-29 05:27:00|414.22|411.42|414.07|411.27|414.22|411.42|414|411.2|0
1651210030000|2022-04-29 05:27:10|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1651210040000|2022-04-29 05:27:20|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1651210050000|2022-04-29 05:27:30|413.71|410.91|413.78|410.98|413.78|410.98|413.71|410.91|0
1651210060000|2022-04-29 05:27:40|413.86|411.06|413.86|411.06|413.93|411.13|413.86|411.06|0
1651210070000|2022-04-29 05:27:50|413.93|411.13|414.07|411.27|414.07|411.27|413.86|411.06|0
1651210080000|2022-04-29 05:28:00|413.93|411.13|413.93|411.13|413.93|411.13|413.93|411.13|0
1651210090000|2022-04-29 05:28:10|413.86|411.06|413.71|410.91|413.86|411.06|413.71|410.91|0
1651210100000|2022-04-29 05:28:20|413.78|410.98|413.78|410.98|413.78|410.98|413.71|410.91|0
1651210110000|2022-04-29 05:28:30|413.71|410.91|413.71|410.91|413.71|410.91|413.71|410.91|0
1651210120000|2022-04-29 05:28:40|413.64|410.84|413.64|410.84|413.78|410.98|413.64|410.84|0
1651210130000|2022-04-29 05:28:50|413.71|410.91|413.64|410.84|413.71|410.91|413.64|410.84|0
1651210140000|2022-04-29 05:29:00|413.49|410.69|413.64|410.84|413.64|410.84|413.49|410.69|0
1651210150000|2022-04-29 05:29:10|413.78|410.98|413.57|410.77|413.78|410.98|413.57|410.77|0
1651210160000|2022-04-29 05:29:20|413.71|410.91|413.78|410.98|413.86|411.06|413.71|410.91|0
1651210170000|2022-04-29 05:29:30|413.71|410.91|413.71|410.91|413.71|410.91|413.64|410.84|0
1651210180000|2022-04-29 05:29:40|413.78|410.98|413.78|410.98|413.78|410.98|413.78|410.98|0
1651210190000|2022-04-29 05:29:50|413.64|410.84|413.64|410.84|413.64|410.84|413.64|410.84|0
1651210200000|2022-04-29 05:30:00|413.49|410.69|413.49|410.69|413.49|410.69|413.42|410.62|0
1651210210000|2022-04-29 05:30:10|413.42|410.62|413.57|410.77|413.57|410.77|413.42|410.62|0
1651210220000|2022-04-29 05:30:20|413.71|410.91|414|411.2|414|411.2|413.71|410.91|0
1651210230000|2022-04-29 05:30:30|414.22|411.42|414.22|411.42|414.36|411.56|414.22|411.42|0
1651210240000|2022-04-29 05:30:40|414.29|411.49|414.36|411.56|414.36|411.56|414.29|411.49|0
1651210250000|2022-04-29 05:30:50|414.15|411.35|413.93|411.13|414.22|411.42|413.93|411.13|0
1651210260000|2022-04-29 05:31:00|413.78|410.98|413.64|410.84|413.78|410.98|413.49|410.69|0
1651210270000|2022-04-29 05:31:10|413.78|410.98|414|411.2|414|411.2|413.78|410.98|0
1651210280000|2022-04-29 05:31:20|414.07|411.27|414|411.2|414.22|411.42|414|411.2|0
1651210290000|2022-04-29 05:31:30|413.93|411.13|414|411.2|414|411.2|413.93|411.13|0
1651210300000|2022-04-29 05:31:40|413.93|411.13|413.57|410.77|414|411.2|413.57|410.77|0
1651210310000|2022-04-29 05:31:50|413.64|410.84|413.64|410.84|413.64|410.84|413.57|410.77|0
1651210320000|2022-04-29 05:32:00|413.71|410.91|413.57|410.77|413.71|410.91|413.35|410.55|0
1651210330000|2022-04-29 05:32:10|413.64|410.84|413.78|410.98|413.78|410.98|413.64|410.84|0
1651210340000|2022-04-29 05:32:20|413.71|410.91|413.86|411.06|413.86|411.06|413.71|410.91|0
1651210350000|2022-04-29 05:32:30|413.93|411.13|414.29|411.49|414.29|411.49|413.93|411.13|0
1651210360000|2022-04-29 05:32:40|414.36|411.56|414.29|411.49|414.36|411.56|414.29|411.49|0
1651210370000|2022-04-29 05:32:50|414.15|411.35|413.78|410.98|414.15|411.35|413.78|410.98|0
1651210380000|2022-04-29 05:33:00|413.71|410.91|413.49|410.69|413.78|410.98|413.49|410.69|0
1651210390000|2022-04-29 05:33:10|413.64|410.84|413.64|410.84|413.78|410.98|413.64|410.84|0
1651210400000|2022-04-29 05:33:20|413.78|410.98|413.35|410.55|413.78|410.98|413.35|410.55|0
1651210410000|2022-04-29 05:33:30|413.49|410.69|413.28|410.48|413.49|410.69|413.2|410.4|0
1651210420000|2022-04-29 05:33:40|413.49|410.69|413.2|410.4|413.49|410.69|413.2|410.4|0
1651210430000|2022-04-29 05:33:50|412.91|410.11|412.77|409.97|413.06|410.26|412.77|409.97|0
1651210440000|2022-04-29 05:34:00|412.91|410.11|413.35|410.55|413.35|410.55|412.91|410.11|0
1651210450000|2022-04-29 05:34:10|413.42|410.62|413.35|410.55|413.57|410.77|413.35|410.55|0
1651210460000|2022-04-29 05:34:20|413.42|410.62|413.06|410.26|413.42|410.62|413.06|410.26|0
1651210470000|2022-04-29 05:34:30|412.91|410.11|413.06|410.26|413.06|410.26|412.91|410.11|0
1651210480000|2022-04-29 05:34:40|413.2|410.4|413.49|410.69|413.49|410.69|413.2|410.4|0
1651210490000|2022-04-29 05:34:50|413.57|410.77|413.42|410.62|413.57|410.77|413.42|410.62|0
1651210500000|2022-04-29 05:35:00|413.49|410.69|413.42|410.62|413.49|410.69|413.2|410.4|0
1651210510000|2022-04-29 05:35:10|413.49|410.69|413.49|410.69|413.49|410.69|413.49|410.69|0
1651210520000|2022-04-29 05:35:20|413.64|410.84|413.35|410.55|413.64|410.84|413.35|410.55|0
1651210530000|2022-04-29 05:35:30|413.2|410.4|413.06|410.26|413.2|410.4|413.06|410.26|0
1651210540000|2022-04-29 05:35:40|412.99|410.19|413.06|410.26|413.06|410.26|412.91|410.11|0
1651210560000|2022-04-29 05:36:00|412.99|410.19|413.06|410.26|413.06|410.26|412.77|409.97|0
1651210570000|2022-04-29 05:36:10|412.99|410.19|412.91|410.11|412.99|410.19|412.84|410.04|0
1651210580000|2022-04-29 05:36:20|413.06|410.26|412.91|410.11|413.06|410.26|412.77|409.97|0
1651210590000|2022-04-29 05:36:30|412.77|409.97|412.91|410.11|412.91|410.11|412.77|409.97|0
1651210600000|2022-04-29 05:36:40|412.84|410.04|412.77|409.97|412.84|410.04|412.77|409.97|0
1651210610000|2022-04-29 05:36:50|413.06|410.26|413.2|410.4|413.2|410.4|413.06|410.26|0
1651210620000|2022-04-29 05:37:00|413.06|410.26|413.06|410.26|413.06|410.26|413.06|410.26|0
1651210630000|2022-04-29 05:37:10|412.91|410.11|412.84|410.04|412.91|410.11|412.77|409.97|0
1651210640000|2022-04-29 05:37:20|412.77|409.97|412.62|409.82|412.84|410.04|412.62|409.82|0
1651210650000|2022-04-29 05:37:30|412.7|409.9|412.77|409.97|412.77|409.97|412.7|409.9|0
1651210670000|2022-04-29 05:37:50|412.62|409.82|412.48|409.68|412.62|409.82|412.48|409.68|0
1651210680000|2022-04-29 05:38:00|412.19|409.39|412.19|409.39|412.26|409.46|412.19|409.39|0
1651210690000|2022-04-29 05:38:10|412.04|409.24|412.33|409.53|412.33|409.53|412.04|409.24|0
1651210700000|2022-04-29 05:38:20|412.26|409.46|412.33|409.53|412.33|409.53|412.26|409.46|0
1651210710000|2022-04-29 05:38:30|412.19|409.39|412.33|409.53|412.33|409.53|412.19|409.39|0
1651210720000|2022-04-29 05:38:40|412.41|409.61|412.04|409.24|412.41|409.61|412.04|409.24|0
1651210730000|2022-04-29 05:38:50|412.19|409.39|412.19|409.39|412.19|409.39|412.19|409.39|0
1651210740000|2022-04-29 05:39:00|412.26|409.46|412.33|409.53|412.33|409.53|412.19|409.39|0
1651210750000|2022-04-29 05:39:10|412.19|409.39|412.04|409.24|412.19|409.39|412.04|409.24|0
1651210780000|2022-04-29 05:39:40|412.12|409.32|412.48|409.68|412.48|409.68|412.12|409.32|0
1651210790000|2022-04-29 05:39:50|412.41|409.61|412.48|409.68|412.48|409.68|412.41|409.61|0
1651210800000|2022-04-29 05:40:00|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1651210810000|2022-04-29 05:40:10|412.41|409.61|412.41|409.61|412.41|409.61|412.41|409.61|0
1651210820000|2022-04-29 05:40:20|412.33|409.53|412.33|409.53|412.33|409.53|412.33|409.53|0
1651210850000|2022-04-29 05:40:50|412.19|409.39|412.26|409.46|412.26|409.46|412.19|409.39|0
1651210860000|2022-04-29 05:41:00|412.33|409.53|412.62|409.82|412.62|409.82|412.26|409.46|0
1651210870000|2022-04-29 05:41:10|412.91|410.11|412.91|410.11|412.98|410.18|412.91|410.11|0
1651210880000|2022-04-29 05:41:20|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1651210900000|2022-04-29 05:41:40|413.2|410.4|413.2|410.4|413.2|410.4|413.2|410.4|0
1651210920000|2022-04-29 05:42:00|413.13|410.33|413.05|410.25|413.13|410.33|413.05|410.25|0
1651210930000|2022-04-29 05:42:10|413.13|410.33|413.05|410.25|413.13|410.33|413.05|410.25|0
1651210940000|2022-04-29 05:42:20|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1651210950000|2022-04-29 05:42:30|412.76|409.96|412.62|409.82|412.76|409.96|412.62|409.82|0
1651210960000|2022-04-29 05:42:40|412.69|409.89|412.69|409.89|412.69|409.89|412.62|409.82|0
1651210970000|2022-04-29 05:42:50|412.62|409.82|412.47|409.67|412.69|409.89|412.47|409.67|0
1651210980000|2022-04-29 05:43:00|412.62|409.82|412.69|409.89|412.69|409.89|412.62|409.82|0
1651210990000|2022-04-29 05:43:10|412.62|409.82|412.76|409.96|412.76|409.96|412.55|409.75|0
1651211000000|2022-04-29 05:43:20|413.05|410.25|412.84|410.04|413.05|410.25|412.84|410.04|0
1651211010000|2022-04-29 05:43:30|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1651211020000|2022-04-29 05:43:40|412.47|409.67|412.62|409.82|412.62|409.82|412.47|409.67|0
1651211030000|2022-04-29 05:43:50|412.76|409.96|412.91|410.11|412.91|410.11|412.76|409.96|0
1651211040000|2022-04-29 05:44:00|412.76|409.96|412.76|409.96|412.76|409.96|412.76|409.96|0
1651211050000|2022-04-29 05:44:10|412.84|410.04|412.91|410.11|412.91|410.11|412.84|410.04|0
1651211070000|2022-04-29 05:44:30|412.98|410.18|412.91|410.11|412.98|410.18|412.91|410.11|0
1651211080000|2022-04-29 05:44:40|413.05|410.25|413.05|410.25|413.05|410.25|413.05|410.25|0
1651211090000|2022-04-29 05:44:50|412.98|410.18|412.91|410.11|412.98|410.18|412.91|410.11|0
1651211100000|2022-04-29 05:45:00|412.62|409.82|412.55|409.75|412.76|409.96|412.55|409.75|0
1651211110000|2022-04-29 05:45:10|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1651211120000|2022-04-29 05:45:20|412.47|409.67|412.47|409.67|412.62|409.82|412.47|409.67|0
1651211130000|2022-04-29 05:45:30|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1651211150000|2022-04-29 05:45:50|412.69|409.89|412.47|409.67|412.69|409.89|412.33|409.53|0
1651211160000|2022-04-29 05:46:00|412.76|409.96|412.62|409.82|412.76|409.96|412.62|409.82|0
1651211170000|2022-04-29 05:46:10|412.91|410.11|412.69|409.89|412.91|410.11|412.69|409.89|0
1651211180000|2022-04-29 05:46:20|412.62|409.82|412.62|409.82|412.62|409.82|412.62|409.82|0
1651211190000|2022-04-29 05:46:30|412.91|410.11|412.91|410.11|412.91|410.11|412.91|410.11|0
1651211200000|2022-04-29 05:46:40|412.76|409.96|412.62|409.82|412.76|409.96|412.62|409.82|0
1651211210000|2022-04-29 05:46:50|412.76|409.96|412.76|409.96|412.84|410.04|412.62|409.82|0
1651211220000|2022-04-29 05:47:00|412.91|410.11|412.76|409.96|412.91|410.11|412.76|409.96|0
1651211230000|2022-04-29 05:47:10|412.69|409.89|412.84|410.04|412.84|410.04|412.69|409.89|0
1651211240000|2022-04-29 05:47:20|412.91|410.11|412.91|410.11|412.91|410.11|412.76|409.96|0
1651211280000|2022-04-29 05:48:00|412.62|409.82|412.62|409.82|412.62|409.82|412.47|409.67|0
1651211290000|2022-04-29 05:48:10|412.55|409.75|412.47|409.67|412.55|409.75|412.47|409.67|0
1651211300000|2022-04-29 05:48:20|412.62|409.82|412.47|409.67|412.62|409.82|412.47|409.67|0
1651211310000|2022-04-29 05:48:30|412.33|409.53|412.62|409.82|412.62|409.82|412.33|409.53|0
1651211320000|2022-04-29 05:48:40|412.76|409.96|412.69|409.89|412.76|409.96|412.62|409.82|0
1651211330000|2022-04-29 05:48:50|412.62|409.82|412.69|409.89|412.69|409.89|412.62|409.82|0
1651211340000|2022-04-29 05:49:00|412.62|409.82|412.76|409.96|412.76|409.96|412.62|409.82|0
1651211350000|2022-04-29 05:49:10|412.69|409.89|412.62|409.82|412.69|409.89|412.62|409.82|0
1651211360000|2022-04-29 05:49:20|412.55|409.75|412.47|409.67|412.55|409.75|412.47|409.67|0
1651211380000|2022-04-29 05:49:40|412.4|409.6|412.76|409.96|412.84|410.04|412.4|409.6|0
1651211390000|2022-04-29 05:49:50|412.91|410.11|413.05|410.25|413.13|410.33|412.91|410.11|0
1651211410000|2022-04-29 05:50:10|413.19|410.39|413.19|410.39|413.19|410.39|413.19|410.39|0
1651211420000|2022-04-29 05:50:20|413.05|410.25|413.19|410.39|413.19|410.39|413.05|410.25|0
1651211430000|2022-04-29 05:50:30|413.13|410.33|413.34|410.54|413.34|410.54|413.13|410.33|0
1651211440000|2022-04-29 05:50:40|413.41|410.61|413.48|410.68|413.48|410.68|413.41|410.61|0
1651211450000|2022-04-29 05:50:50|413.77|410.97|413.77|410.97|413.85|411.05|413.77|410.97|0
1651211460000|2022-04-29 05:51:00|413.56|410.76|413.56|410.76|413.77|410.97|413.56|410.76|0
1651211470000|2022-04-29 05:51:10|413.48|410.68|413.48|410.68|413.56|410.76|413.48|410.68|0
1651211480000|2022-04-29 05:51:20|413.63|410.83|413.92|411.12|413.92|411.12|413.63|410.83|0
1651211490000|2022-04-29 05:51:30|414.06|411.26|413.92|411.12|414.06|411.26|413.92|411.12|0
1651211500000|2022-04-29 05:51:40|413.99|411.19|414.21|411.41|414.21|411.41|413.99|411.19|0
1651211510000|2022-04-29 05:51:50|414.06|411.26|414.06|411.26|414.06|411.26|414.06|411.26|0
1651211520000|2022-04-29 05:52:00|414.21|411.41|414.21|411.41|414.21|411.41|414.21|411.41|0
1651211530000|2022-04-29 05:52:10|413.92|411.12|413.77|410.97|413.92|411.12|413.77|410.97|0
1651211540000|2022-04-29 05:52:20|413.7|410.9|413.63|410.83|413.7|410.9|413.63|410.83|0
1651211550000|2022-04-29 05:52:30|413.77|410.97|413.92|411.12|413.92|411.12|413.77|410.97|0
1651211560000|2022-04-29 05:52:40|413.85|411.05|413.77|410.97|413.85|411.05|413.77|410.97|0
1651211570000|2022-04-29 05:52:50|413.92|411.12|413.92|411.12|413.92|411.12|413.92|411.12|0
1651211580000|2022-04-29 05:53:00|413.85|411.05|413.92|411.12|413.92|411.12|413.85|411.05|0
1651211590000|2022-04-29 05:53:10|413.99|411.19|413.92|411.12|414.06|411.26|413.92|411.12|0
1651211600000|2022-04-29 05:53:20|414.06|411.26|414.21|411.41|414.21|411.41|414.06|411.26|0
1651211610000|2022-04-29 05:53:30|414.35|411.55|414.79|411.99|414.79|411.99|414.35|411.55|0
1651211620000|2022-04-29 05:53:40|414.64|411.84|414.5|411.7|414.64|411.84|414.5|411.7|0
1651211630000|2022-04-29 05:53:50|414.64|411.84|414.5|411.7|414.64|411.84|414.5|411.7|0
1651211640000|2022-04-29 05:54:00|414.57|411.77|414.64|411.84|414.72|411.92|414.57|411.77|0
1651211650000|2022-04-29 05:54:10|414.72|411.92|414.79|411.99|414.79|411.99|414.72|411.92|0
1651211660000|2022-04-29 05:54:20|414.93|412.13|415.01|412.21|415.01|412.21|414.93|412.13|0
1651211670000|2022-04-29 05:54:30|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1651211680000|2022-04-29 05:54:40|414.93|412.13|415.08|412.28|415.08|412.28|414.93|412.13|0
1651211690000|2022-04-29 05:54:50|415.15|412.35|414.93|412.13|415.15|412.35|414.93|412.13|0
1651211700000|2022-04-29 05:55:00|415.22|412.42|415.15|412.35|415.22|412.42|415.08|412.28|0
1651211710000|2022-04-29 05:55:10|415.22|412.42|414.93|412.13|415.22|412.42|414.93|412.13|0
1651211720000|2022-04-29 05:55:20|415.01|412.21|415.01|412.21|415.01|412.21|415.01|412.21|0
1651211730000|2022-04-29 05:55:30|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1651211740000|2022-04-29 05:55:40|414.93|412.13|415.08|412.28|415.08|412.28|414.93|412.13|0
1651211750000|2022-04-29 05:55:50|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1651211760000|2022-04-29 05:56:00|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1651211770000|2022-04-29 05:56:10|415.22|412.42|415.01|412.21|415.22|412.42|415.01|412.21|0
1651211780000|2022-04-29 05:56:20|415.15|412.35|415.22|412.42|415.22|412.42|415.15|412.35|0
1651211790000|2022-04-29 05:56:30|415.37|412.57|415.8|413|415.8|413|415.37|412.57|0
1651211800000|2022-04-29 05:56:40|415.95|413.15|415.66|412.86|415.95|413.15|415.66|412.86|0
1651211810000|2022-04-29 05:56:50|415.44|412.64|415.66|412.86|415.66|412.86|415.44|412.64|0
1651211830000|2022-04-29 05:57:10|415.73|412.93|415.66|412.86|415.8|413|415.66|412.86|0
1651211840000|2022-04-29 05:57:20|415.51|412.71|415.66|412.86|415.66|412.86|415.51|412.71|0
1651211850000|2022-04-29 05:57:30|415.59|412.79|415.22|412.42|415.59|412.79|415.22|412.42|0
1651211870000|2022-04-29 05:57:50|414.93|412.13|414.93|412.13|414.93|412.13|414.93|412.13|0
1651211880000|2022-04-29 05:58:00|414.79|411.99|414.79|411.99|414.93|412.13|414.79|411.99|0
1651211890000|2022-04-29 05:58:10|414.5|411.7|414.5|411.7|414.5|411.7|414.5|411.7|0
1651211900000|2022-04-29 05:58:20|414.35|411.55|414.5|411.7|414.5|411.7|414.35|411.55|0
1651211910000|2022-04-29 05:58:30|414.35|411.55|414.5|411.7|414.5|411.7|414.35|411.55|0
1651211920000|2022-04-29 05:58:40|414.35|411.55|414.35|411.55|414.35|411.55|414.35|411.55|0
1651211930000|2022-04-29 05:58:50|414.21|411.41|414.06|411.26|414.21|411.41|414.06|411.26|0
1651211940000|2022-04-29 05:59:00|413.92|411.12|413.77|410.97|413.92|411.12|413.77|410.97|0
1651211950000|2022-04-29 05:59:10|413.63|410.83|413.92|411.12|413.92|411.12|413.63|410.83|0
1651211960000|2022-04-29 05:59:20|414.06|411.26|413.77|410.97|414.06|411.26|413.77|410.97|0
1651211970000|2022-04-29 05:59:30|413.92|411.12|413.77|410.97|413.92|411.12|413.77|410.97|0
1651211980000|2022-04-29 05:59:40|413.63|410.83|413.63|410.83|413.63|410.83|413.63|410.83|0
1651211990000|2022-04-29 05:59:50|413.77|410.97|413.77|410.97|413.77|410.97|413.63|410.83|0
1651212000000|2022-04-29 06:00:00|413.92|411.12|413.92|411.12|413.99|411.19|413.92|411.12|0
1651212010000|2022-04-29 06:00:10|413.99|411.19|413.99|411.19|414.06|411.26|413.99|411.19|0
1651212020000|2022-04-29 06:00:20|414.35|411.55|414.35|411.55|414.35|411.55|414.21|411.41|0
1651212030000|2022-04-29 06:00:30|414.21|411.41|414.5|411.7|414.5|411.7|414.21|411.41|0
1651212040000|2022-04-29 06:00:40|414.57|411.77|414.93|412.13|414.93|412.13|414.57|411.77|0
1651212050000|2022-04-29 06:00:50|415.22|412.42|415.08|412.28|415.22|412.42|415.08|412.28|0
1651212060000|2022-04-29 06:01:00|415.37|412.57|415.66|412.86|415.66|412.86|415.37|412.57|0
1651212070000|2022-04-29 06:01:10|415.73|412.93|415.8|413|415.8|413|415.66|412.86|0
1651212080000|2022-04-29 06:01:20|415.66|412.86|415.66|412.86|415.66|412.86|415.66|412.86|0
1651212090000|2022-04-29 06:01:30|416.02|413.22|416.02|413.22|416.02|413.22|415.95|413.15|0
1651212100000|2022-04-29 06:01:40|416.09|413.29|415.8|413|416.09|413.29|415.8|413|0
1651212110000|2022-04-29 06:01:50|415.66|412.86|415.51|412.71|415.66|412.86|415.51|412.71|0
1651212120000|2022-04-29 06:02:00|415.22|412.42|414.93|412.13|415.22|412.42|414.93|412.13|0
1651212130000|2022-04-29 06:02:10|415.08|412.28|415.08|412.28|415.08|412.28|415.08|412.28|0
1651212140000|2022-04-29 06:02:20|415.22|412.42|414.93|412.13|415.22|412.42|414.93|412.13|0
1651212150000|2022-04-29 06:02:30|414.78|411.98|414.64|411.84|414.78|411.98|414.64|411.84|0
1651212160000|2022-04-29 06:02:40|414.78|411.98|414.93|412.13|414.93|412.13|414.78|411.98|0
1651212180000|2022-04-29 06:03:00|415.51|412.71|415.37|412.57|415.51|412.71|415.22|412.42|0
1651212190000|2022-04-29 06:03:10|415.66|412.86|415.8|413|416.02|413.22|415.66|412.86|0
1651212200000|2022-04-29 06:03:20|415.66|412.86|415.07|412.27|415.66|412.86|415.07|412.27|0
1651212210000|2022-04-29 06:03:30|414.93|412.13|414.2|411.4|414.93|412.13|414.2|411.4|0
1651212220000|2022-04-29 06:03:40|414.35|411.55|414.28|411.48|414.35|411.55|414.28|411.48|0
1651212230000|2022-04-29 06:03:50|414.35|411.55|413.91|411.11|414.35|411.55|413.91|411.11|0
1651212240000|2022-04-29 06:04:00|413.99|411.19|413.48|410.68|413.99|411.19|413.48|410.68|0
1651212250000|2022-04-29 06:04:10|413.33|410.53|413.19|410.39|413.33|410.53|412.9|410.1|0
1651212260000|2022-04-29 06:04:20|413.12|410.32|413.12|410.32|413.12|410.32|412.97|410.17|0
1651212270000|2022-04-29 06:04:30|413.04|410.24|412.97|410.17|413.04|410.24|412.9|410.1|0
1651212280000|2022-04-29 06:04:40|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1651212290000|2022-04-29 06:04:50|412.68|409.88|412.4|409.6|412.75|409.95|412.4|409.6|0
1651212300000|2022-04-29 06:05:00|412.18|409.38|412.03|409.23|412.32|409.52|412.03|409.23|0
1651212310000|2022-04-29 06:05:10|411.89|409.09|410.59|407.79|411.89|409.09|410.44|407.64|0
1651212320000|2022-04-29 06:05:20|410.44|407.64|410.15|407.35|410.44|407.64|410.15|407.35|0
1651212330000|2022-04-29 06:05:30|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1651212340000|2022-04-29 06:05:40|410.3|407.5|410.15|407.35|410.3|407.5|410.15|407.35|0
1651212350000|2022-04-29 06:05:50|410.44|407.64|410.3|407.5|410.59|407.79|410.3|407.5|0
1651212360000|2022-04-29 06:06:00|410.37|407.57|410.3|407.5|410.44|407.64|410.3|407.5|0
1651212370000|2022-04-29 06:06:10|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1651212380000|2022-04-29 06:06:20|410.3|407.5|410.15|407.35|410.3|407.5|410.15|407.35|0
1651212390000|2022-04-29 06:06:30|410.23|407.43|410.15|407.35|410.23|407.43|410.15|407.35|0
1651212400000|2022-04-29 06:06:40|410.23|407.43|410.3|407.5|410.3|407.5|410.23|407.43|0
1651212410000|2022-04-29 06:06:50|410.44|407.64|410.44|407.64|410.44|407.64|410.44|407.64|0
1651212420000|2022-04-29 06:07:00|410.15|407.35|410.15|407.35|410.44|407.64|410.15|407.35|0
1651212430000|2022-04-29 06:07:10|410.01|407.21|409.58|406.78|410.01|407.21|409.58|406.78|0
1651212440000|2022-04-29 06:07:20|409.87|407.07|410.15|407.35|410.15|407.35|409.87|407.07|0
1651212450000|2022-04-29 06:07:30|410.3|407.5|410.44|407.64|410.44|407.64|410.3|407.5|0
1651212460000|2022-04-29 06:07:40|410.59|407.79|410.87|408.07|410.95|408.15|410.59|407.79|0
1651212470000|2022-04-29 06:07:50|410.59|407.79|410.73|407.93|410.73|407.93|410.59|407.79|0
1651212480000|2022-04-29 06:08:00|410.8|408|410.87|408.07|410.87|408.07|410.73|407.93|0
1651212490000|2022-04-29 06:08:10|410.59|407.79|410.44|407.64|410.59|407.79|410.44|407.64|0
1651212500000|2022-04-29 06:08:20|410.3|407.5|410.3|407.5|410.3|407.5|410.3|407.5|0
1651212510000|2022-04-29 06:08:30|410.44|407.64|410.3|407.5|410.44|407.64|410.3|407.5|0
1651212520000|2022-04-29 06:08:40|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1651212530000|2022-04-29 06:08:50|410.44|407.64|410.59|407.79|410.59|407.79|410.44|407.64|0
1651212540000|2022-04-29 06:09:00|410.66|407.86|410.73|407.93|410.87|408.07|410.66|407.86|0
1651212560000|2022-04-29 06:09:20|410.87|408.07|410.58|407.78|410.87|408.07|410.58|407.78|0
1651212570000|2022-04-29 06:09:30|410.73|407.93|410.73|407.93|410.73|407.93|410.66|407.86|0
1651212580000|2022-04-29 06:09:40|410.66|407.86|410.44|407.64|410.66|407.86|410.44|407.64|0
1651212590000|2022-04-29 06:09:50|410.52|407.72|410.58|407.78|410.58|407.78|410.44|407.64|0
1651212600000|2022-04-29 06:10:00|410.87|408.07|410.95|408.15|410.95|408.15|410.87|408.07|0
1651212610000|2022-04-29 06:10:10|410.87|408.07|411.31|408.51|411.31|408.51|410.87|408.07|0
1651212620000|2022-04-29 06:10:20|411.24|408.44|411.16|408.36|411.31|408.51|411.16|408.36|0
1651212630000|2022-04-29 06:10:30|411.31|408.51|411.59|408.79|411.59|408.79|411.31|408.51|0
1651212640000|2022-04-29 06:10:40|411.74|408.94|411.74|408.94|411.74|408.94|411.74|408.94|0
1651212650000|2022-04-29 06:10:50|411.81|409.01|411.74|408.94|411.81|409.01|411.74|408.94|0
1651212660000|2022-04-29 06:11:00|411.96|409.16|412.54|409.74|412.54|409.74|411.96|409.16|0
1651212670000|2022-04-29 06:11:10|412.61|409.81|412.46|409.66|412.61|409.81|412.32|409.52|0
1651212680000|2022-04-29 06:11:20|412.75|409.95|412.68|409.88|412.75|409.95|412.68|409.88|0
1651212690000|2022-04-29 06:11:30|412.61|409.81|412.68|409.88|412.68|409.88|412.61|409.81|0
1651212700000|2022-04-29 06:11:40|412.61|409.81|412.75|409.95|412.75|409.95|412.61|409.81|0
1651212710000|2022-04-29 06:11:50|412.9|410.1|413.55|410.75|413.62|410.82|412.9|410.1|0
1651212720000|2022-04-29 06:12:00|413.48|410.68|413.04|410.24|413.48|410.68|413.04|410.24|0
1651212730000|2022-04-29 06:12:10|413.12|410.32|412.75|409.95|413.12|410.32|412.75|409.95|0
1651212740000|2022-04-29 06:12:20|412.61|409.81|412.61|409.81|412.61|409.81|412.61|409.81|0
1651212750000|2022-04-29 06:12:30|412.75|409.95|413.04|410.24|413.04|410.24|412.75|409.95|0
1651212760000|2022-04-29 06:12:40|412.9|410.1|413.19|410.39|413.19|410.39|412.9|410.1|0
1651212770000|2022-04-29 06:12:50|413.12|410.32|413.26|410.46|413.33|410.53|413.12|410.32|0
1651212780000|2022-04-29 06:13:00|413.04|410.24|413.19|410.39|413.19|410.39|413.04|410.24|0
1651212790000|2022-04-29 06:13:10|413.47|410.67|413.91|411.11|413.91|411.11|413.47|410.67|0
1651212800000|2022-04-29 06:13:20|413.99|411.19|413.91|411.11|414.05|411.25|413.91|411.11|0
1651212810000|2022-04-29 06:13:30|413.98|411.18|414.05|411.25|414.05|411.25|413.91|411.11|0
1651212820000|2022-04-29 06:13:40|413.76|410.96|413.55|410.75|413.76|410.96|413.55|410.75|0
1651212830000|2022-04-29 06:13:50|413.62|410.82|413.33|410.53|413.62|410.82|413.33|410.53|0
1651212840000|2022-04-29 06:14:00|413.26|410.46|412.9|410.1|413.26|410.46|412.9|410.1|0
1651212850000|2022-04-29 06:14:10|412.83|410.03|413.04|410.24|413.04|410.24|412.83|410.03|0
1651212860000|2022-04-29 06:14:20|413.18|410.38|413.47|410.67|413.47|410.67|413.18|410.38|0
1651212870000|2022-04-29 06:14:30|413.62|410.82|413.62|410.82|413.76|410.96|413.62|410.82|0
1651212880000|2022-04-29 06:14:40|413.47|410.67|413.4|410.6|413.47|410.67|413.4|410.6|0
1651212890000|2022-04-29 06:14:50|413.33|410.53|413.04|410.24|413.33|410.53|413.04|410.24|0
1651212900000|2022-04-29 06:15:00|412.89|410.09|412.89|410.09|412.89|410.09|412.75|409.95|0
1651212910000|2022-04-29 06:15:10|412.46|409.66|412.61|409.81|412.61|409.81|412.32|409.52|0
1651212920000|2022-04-29 06:15:20|412.39|409.59|412.46|409.66|412.46|409.66|412.39|409.59|0
1651212930000|2022-04-29 06:15:30|412.6|409.8|412.75|409.95|412.75|409.95|412.6|409.8|0
1651212940000|2022-04-29 06:15:40|412.46|409.66|412.32|409.52|412.46|409.66|412.32|409.52|0
1651212950000|2022-04-29 06:15:50|412.46|409.66|412.17|409.37|412.46|409.66|412.17|409.37|0
1651212960000|2022-04-29 06:16:00|412.03|409.23|411.3|408.5|412.03|409.23|411.16|408.36|0
1651212970000|2022-04-29 06:16:10|411.16|408.36|411.16|408.36|411.16|408.36|411.16|408.36|0
1651212980000|2022-04-29 06:16:20|411.3|408.5|411.59|408.79|411.59|408.79|411.3|408.5|0
1651212990000|2022-04-29 06:16:30|411.88|409.08|412.25|409.45|412.25|409.45|411.88|409.08|0
1651213000000|2022-04-29 06:16:40|412.46|409.66|412.68|409.88|412.68|409.88|412.46|409.66|0
1651213010000|2022-04-29 06:16:50|412.75|409.95|412.68|409.88|412.75|409.95|412.46|409.66|0
1651213020000|2022-04-29 06:17:00|412.6|409.8|412.46|409.66|412.6|409.8|412.39|409.59|0
1651213030000|2022-04-29 06:17:10|412.6|409.8|412.6|409.8|412.75|409.95|412.46|409.66|0
1651213040000|2022-04-29 06:17:20|412.97|410.17|413.11|410.31|413.11|410.31|412.97|410.17|0
1651213050000|2022-04-29 06:17:30|412.97|410.17|412.75|409.95|413.04|410.24|412.75|409.95|0
1651213060000|2022-04-29 06:17:40|412.89|410.09|413.18|410.38|413.18|410.38|412.89|410.09|0
1651213070000|2022-04-29 06:17:50|413.55|410.75|413.91|411.11|414.13|411.33|413.55|410.75|0
1651213080000|2022-04-29 06:18:00|413.69|410.89|413.76|410.96|413.91|411.11|413.69|410.89|0
1651213090000|2022-04-29 06:18:10|413.84|411.04|413.76|410.96|413.91|411.11|413.76|410.96|0
1651213100000|2022-04-29 06:18:20|413.69|410.89|413.33|410.53|413.69|410.89|413.33|410.53|0
1651213110000|2022-04-29 06:18:30|413.04|410.24|413.33|410.53|413.33|410.53|413.04|410.24|0
1651213120000|2022-04-29 06:18:40|413.4|410.6|413.62|410.82|413.62|410.82|413.4|410.6|0
1651213130000|2022-04-29 06:18:50|413.76|410.96|413.33|410.53|413.76|410.96|413.33|410.53|0
1651213140000|2022-04-29 06:19:00|413.18|410.38|413.18|410.38|413.18|410.38|413.11|410.31|0
1651213150000|2022-04-29 06:19:10|413.55|410.75|413.47|410.67|413.55|410.75|413.47|410.67|0
1651213160000|2022-04-29 06:19:20|413.18|410.38|413.18|410.38|413.18|410.38|413.18|410.38|0
1651213170000|2022-04-29 06:19:30|413.11|410.31|413.33|410.53|413.33|410.53|413.04|410.24|0
1651213180000|2022-04-29 06:19:40|413.18|410.38|412.31|409.51|413.18|410.38|412.31|409.51|0
1651213190000|2022-04-29 06:19:50|412.46|409.66|412.6|409.8|412.68|409.88|412.46|409.66|0
1651213200000|2022-04-29 06:20:00|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1651213210000|2022-04-29 06:20:10|412.6|409.8|412.02|409.22|412.6|409.8|412.02|409.22|0
1651213220000|2022-04-29 06:20:20|412.17|409.37|412.6|409.8|412.6|409.8|412.17|409.37|0
1651213230000|2022-04-29 06:20:30|412.31|409.51|412.46|409.66|412.46|409.66|412.31|409.51|0
1651213240000|2022-04-29 06:20:40|412.75|409.95|412.75|409.95|412.75|409.95|412.75|409.95|0
1651213250000|2022-04-29 06:20:50|412.6|409.8|412.6|409.8|412.6|409.8|412.53|409.73|0
1651213260000|2022-04-29 06:21:00|412.46|409.66|412.46|409.66|412.46|409.66|412.46|409.66|0
1651213270000|2022-04-29 06:21:10|412.39|409.59|412.17|409.37|412.39|409.59|412.17|409.37|0
1651213280000|2022-04-29 06:21:20|412.39|409.59|412.31|409.51|412.39|409.59|412.31|409.51|0
1651213290000|2022-04-29 06:21:30|412.46|409.66|412.82|410.02|412.82|410.02|412.46|409.66|0
1651213300000|2022-04-29 06:21:40|412.89|410.09|412.89|410.09|413.04|410.24|412.89|410.09|0
1651213310000|2022-04-29 06:21:50|412.97|410.17|412.89|410.09|412.97|410.17|412.82|410.02|0
1651213320000|2022-04-29 06:22:00|412.75|409.95|412.89|410.09|412.89|410.09|412.75|409.95|0
1651213330000|2022-04-29 06:22:10|413.04|410.24|413.04|410.24|413.11|410.31|413.04|410.24|0
1651213340000|2022-04-29 06:22:20|413.18|410.38|413.4|410.6|413.4|410.6|413.04|410.24|0
1651213350000|2022-04-29 06:22:30|413.26|410.46|413.33|410.53|413.4|410.6|413.26|410.46|0
1651213360000|2022-04-29 06:22:40|413.47|410.67|413.18|410.38|413.47|410.67|413.18|410.38|0
1651213370000|2022-04-29 06:22:50|412.89|410.09|412.82|410.02|412.89|410.09|412.6|409.8|0
1651213380000|2022-04-29 06:23:00|412.6|409.8|412.6|409.8|412.6|409.8|412.6|409.8|0
1651213390000|2022-04-29 06:23:10|412.31|409.51|412.46|409.66|412.46|409.66|412.31|409.51|0
1651213400000|2022-04-29 06:23:20|412.31|409.51|412.46|409.66|412.46|409.66|412.31|409.51|0
1651213410000|2022-04-29 06:23:30|412.75|409.95|412.75|409.95|412.75|409.95|412.6|409.8|0
1651213420000|2022-04-29 06:23:40|412.68|409.88|412.39|409.59|412.68|409.88|412.31|409.51|0
1651213430000|2022-04-29 06:23:50|412.46|409.66|412.39|409.59|412.53|409.73|412.39|409.59|0
1651213440000|2022-04-29 06:24:00|412.46|409.66|411.95|409.15|412.46|409.66|411.95|409.15|0
1651213450000|2022-04-29 06:24:10|411.44|408.64|411.59|408.79|411.59|408.79|411.44|408.64|0
1651213460000|2022-04-29 06:24:20|411.44|408.64|410.51|407.71|411.44|408.64|410.51|407.71|0
1651213470000|2022-04-29 06:24:30|410.58|407.78|410.58|407.78|410.8|408|410.58|407.78|0
1651213480000|2022-04-29 06:24:40|411.09|408.29|411.44|408.64|411.44|408.64|411.09|408.29|0
1651213490000|2022-04-29 06:24:50|411.09|408.29|411.01|408.21|411.09|408.29|411.01|408.21|0
1651213500000|2022-04-29 06:25:00|411.3|408.5|411.23|408.43|411.38|408.58|411.23|408.43|0
1651213510000|2022-04-29 06:25:10|411.3|408.5|411.52|408.72|411.59|408.79|411.3|408.5|0
1651213520000|2022-04-29 06:25:20|411.88|409.08|411.73|408.93|411.88|409.08|411.66|408.86|0
1651213530000|2022-04-29 06:25:30|411.59|408.79|411.73|408.93|411.73|408.93|411.59|408.79|0
1651213540000|2022-04-29 06:25:40|411.59|408.79|411.88|409.08|411.88|409.08|411.59|408.79|0
1651213550000|2022-04-29 06:25:50|411.73|408.93|411.73|408.93|411.73|408.93|411.73|408.93|0
1651213560000|2022-04-29 06:26:00|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1651213570000|2022-04-29 06:26:10|411.95|409.15|412.02|409.22|412.02|409.22|411.73|408.93|0
1651213580000|2022-04-29 06:26:20|411.88|409.08|412.02|409.22|412.02|409.22|411.88|409.08|0
1651213590000|2022-04-29 06:26:30|411.88|409.08|411.52|408.72|411.88|409.08|411.52|408.72|0
1651213600000|2022-04-29 06:26:40|411.73|408.93|411.59|408.79|411.73|408.93|411.59|408.79|0
1651213610000|2022-04-29 06:26:50|411.44|408.64|411.59|408.79|411.59|408.79|411.44|408.64|0
1651213620000|2022-04-29 06:27:00|411.73|408.93|412.17|409.37|412.17|409.37|411.73|408.93|0
1651213630000|2022-04-29 06:27:10|412.02|409.22|411.81|409.01|412.02|409.22|411.81|409.01|0
1651213640000|2022-04-29 06:27:20|411.73|408.93|411.44|408.64|411.73|408.93|411.44|408.64|0
1651213650000|2022-04-29 06:27:30|411.37|408.57|411.15|408.35|411.44|408.64|411.15|408.35|0
1651213660000|2022-04-29 06:27:40|411.01|408.21|411.15|408.35|411.15|408.35|411.01|408.21|0
1651213670000|2022-04-29 06:27:50|411.23|408.43|411.15|408.35|411.3|408.5|411.15|408.35|0
1651213680000|2022-04-29 06:28:00|411.09|408.29|410.72|407.92|411.09|408.29|410.72|407.92|0
1651213690000|2022-04-29 06:28:10|410.29|407.49|410.58|407.78|410.58|407.78|410.29|407.49|0
1651213700000|2022-04-29 06:28:20|410.87|408.07|411.01|408.21|411.01|408.21|410.87|408.07|0
1651213710000|2022-04-29 06:28:30|411.23|408.43|410.87|408.07|411.23|408.43|410.87|408.07|0
1651213720000|2022-04-29 06:28:40|411.01|408.21|411.3|408.5|411.3|408.5|411.01|408.21|0
1651213730000|2022-04-29 06:28:50|411.15|408.35|410.8|408|411.15|408.35|410.8|408|0
1651213740000|2022-04-29 06:29:00|410.87|408.07|411.01|408.21|411.01|408.21|410.87|408.07|0
1651213750000|2022-04-29 06:29:10|410.94|408.14|410.72|407.92|410.94|408.14|410.58|407.78|0
1651213760000|2022-04-29 06:29:20|410.58|407.78|410.43|407.63|410.58|407.78|410.43|407.63|0
1651213770000|2022-04-29 06:29:30|410.58|407.78|410.65|407.85|410.72|407.92|410.58|407.78|0
1651213780000|2022-04-29 06:29:40|410.8|408|411.15|408.35|411.15|408.35|410.8|408|0
1651213790000|2022-04-29 06:29:50|410.86|408.06|410.86|408.06|411.15|408.35|410.86|408.06|0
1651213800000|2022-04-29 06:30:00|410.94|408.14|410.86|408.06|411.01|408.21|410.86|408.06|0
1651213810000|2022-04-29 06:30:10|411.15|408.35|411.44|408.64|411.44|408.64|411.15|408.35|0
1651213820000|2022-04-29 06:30:20|411.59|408.79|411.73|408.93|411.73|408.93|411.59|408.79|0
1651213830000|2022-04-29 06:30:30|411.59|408.79|411.52|408.72|411.59|408.79|411.44|408.64|0
1651213840000|2022-04-29 06:30:40|411.59|408.79|411.59|408.79|411.59|408.79|411.59|408.79|0
1651213850000|2022-04-29 06:30:50|411.44|408.64|410.94|408.14|411.44|408.64|410.94|408.14|0
1651213860000|2022-04-29 06:31:00|410.86|408.06|411.01|408.21|411.15|408.35|410.86|408.06|0
1651213870000|2022-04-29 06:31:10|410.86|408.06|410.86|408.06|410.94|408.14|410.86|408.06|0
1651213880000|2022-04-29 06:31:20|410.94|408.14|411.08|408.28|411.08|408.28|410.94|408.14|0
1651213890000|2022-04-29 06:31:30|411.15|408.35|411.01|408.21|411.3|408.5|411.01|408.21|0
1651213900000|2022-04-29 06:31:40|411.08|408.28|411.15|408.35|411.15|408.35|411.08|408.28|0
1651213910000|2022-04-29 06:31:50|411.3|408.5|411.08|408.28|411.3|408.5|410.94|408.14|0
1651213920000|2022-04-29 06:32:00|411.15|408.35|410.86|408.06|411.15|408.35|410.86|408.06|0
1651213930000|2022-04-29 06:32:10|410.72|407.92|410.58|407.78|410.72|407.92|410.43|407.63|0
1651213940000|2022-04-29 06:32:20|410.72|407.92|410.58|407.78|410.72|407.92|410.58|407.78|0
1651213950000|2022-04-29 06:32:30|410.29|407.49|410.43|407.63|410.43|407.63|410.14|407.34|0
1651213960000|2022-04-29 06:32:40|410.58|407.78|410.14|407.34|410.58|407.78|410|407.2|0
1651213970000|2022-04-29 06:32:50|410.29|407.49|410.29|407.49|410.29|407.49|410.29|407.49|0
1651213980000|2022-04-29 06:33:00|410|407.2|410.43|407.63|410.43|407.63|410|407.2|0
1651213990000|2022-04-29 06:33:10|410.36|407.56|410.36|407.56|410.43|407.63|410.36|407.56|0
1651214000000|2022-04-29 06:33:20|410.29|407.49|410.07|407.27|410.29|407.49|410.07|407.27|0
1651214010000|2022-04-29 06:33:30|410.14|407.34|409.85|407.05|410.14|407.34|409.85|407.05|0
1651214020000|2022-04-29 06:33:40|409.93|407.13|410|407.2|410|407.2|409.85|407.05|0
1651214030000|2022-04-29 06:33:50|410.07|407.27|410.07|407.27|410.07|407.27|410|407.2|0
1651214040000|2022-04-29 06:34:00|410|407.2|409.78|406.98|410|407.2|409.78|406.98|0
1651214050000|2022-04-29 06:34:10|409.64|406.84|409.57|406.77|409.64|406.84|409.57|406.77|0
1651214060000|2022-04-29 06:34:20|409.42|406.62|409.57|406.77|409.57|406.77|409.42|406.62|0
1651214070000|2022-04-29 06:34:30|409.71|406.91|409.78|406.98|409.85|407.05|409.71|406.91|0
1651214080000|2022-04-29 06:34:40|409.85|407.05|410.14|407.34|410.14|407.34|409.85|407.05|0
1651214090000|2022-04-29 06:34:50|410.07|407.27|410|407.2|410.14|407.34|410|407.2|0
1651214100000|2022-04-29 06:35:00|409.93|407.13|409.85|407.05|410|407.2|409.71|406.91|0
1651214110000|2022-04-29 06:35:10|409.71|406.91|409.42|406.62|409.71|406.91|409.42|406.62|0
1651214120000|2022-04-29 06:35:20|409.57|406.77|409.71|406.91|409.71|406.91|409.57|406.77|0
1651214130000|2022-04-29 06:35:30|409.57|406.77|409.71|406.91|409.71|406.91|409.57|406.77|0
1651214140000|2022-04-29 06:35:40|409.57|406.77|409.42|406.62|409.57|406.77|409.42|406.62|0
1651214160000|2022-04-29 06:36:00|409.56|406.76|409.56|406.76|409.64|406.84|409.56|406.76|0
1651214170000|2022-04-29 06:36:10|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1651214180000|2022-04-29 06:36:20|409.35|406.55|408.85|406.05|409.35|406.55|408.78|405.98|0
1651214190000|2022-04-29 06:36:30|408.78|405.98|408.78|405.98|408.78|405.98|408.78|405.98|0
1651214200000|2022-04-29 06:36:40|408.7|405.9|408.78|405.98|408.78|405.98|408.63|405.83|0
1651214210000|2022-04-29 06:36:50|408.56|405.76|409.13|406.33|409.13|406.33|408.41|405.61|0
1651214220000|2022-04-29 06:37:00|408.99|406.19|409.28|406.48|409.28|406.48|408.99|406.19|0
1651214230000|2022-04-29 06:37:10|409.13|406.33|409.42|406.62|409.42|406.62|409.13|406.33|0
1651214240000|2022-04-29 06:37:20|409.28|406.48|408.84|406.04|409.28|406.48|408.84|406.04|0
1651214250000|2022-04-29 06:37:30|408.99|406.19|408.92|406.12|408.99|406.19|408.84|406.04|0
1651214260000|2022-04-29 06:37:40|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1651214270000|2022-04-29 06:37:50|409.13|406.33|409.28|406.48|409.28|406.48|409.13|406.33|0
1651214280000|2022-04-29 06:38:00|409.35|406.55|409.42|406.62|409.42|406.62|409.28|406.48|0
1651214290000|2022-04-29 06:38:10|409.21|406.41|408.99|406.19|409.21|406.41|408.99|406.19|0
1651214300000|2022-04-29 06:38:20|409.13|406.33|409.13|406.33|409.13|406.33|409.13|406.33|0
1651214310000|2022-04-29 06:38:30|409.06|406.26|409.35|406.55|409.42|406.62|409.06|406.26|0
1651214320000|2022-04-29 06:38:40|409.28|406.48|409.13|406.33|409.42|406.62|409.13|406.33|0
1651214330000|2022-04-29 06:38:50|408.99|406.19|408.99|406.19|408.99|406.19|408.99|406.19|0
1651214340000|2022-04-29 06:39:00|409.06|406.26|408.7|405.9|409.06|406.26|408.7|405.9|0
1651214350000|2022-04-29 06:39:10|408.84|406.04|408.7|405.9|408.84|406.04|408.7|405.9|0
1651214360000|2022-04-29 06:39:20|408.84|406.04|408.99|406.19|408.99|406.19|408.84|406.04|0
1651214370000|2022-04-29 06:39:30|409.21|406.41|409.42|406.62|409.42|406.62|409.21|406.41|0
1651214380000|2022-04-29 06:39:40|409.13|406.33|409.28|406.48|409.28|406.48|409.13|406.33|0
1651214390000|2022-04-29 06:39:50|409.35|406.55|409.28|406.48|409.35|406.55|409.28|406.48|0
1651214400000|2022-04-29 06:40:00|409.56|406.76|409.28|406.48|409.56|406.76|409.28|406.48|0
1651214410000|2022-04-29 06:40:10|409.35|406.55|409.85|407.05|409.85|407.05|409.35|406.55|0
1651214420000|2022-04-29 06:40:20|409.56|406.76|409.71|406.91|409.78|406.98|409.56|406.76|0
1651214430000|2022-04-29 06:40:30|409.56|406.76|409.28|406.48|409.56|406.76|409.28|406.48|0
1651214440000|2022-04-29 06:40:40|409.21|406.41|409.13|406.33|409.21|406.41|409.13|406.33|0
1651214450000|2022-04-29 06:40:50|409.06|406.26|409.13|406.33|409.13|406.33|409.06|406.26|0
1651214460000|2022-04-29 06:41:00|409.35|406.55|409.27|406.47|409.35|406.55|409.27|406.47|0
1651214470000|2022-04-29 06:41:10|409.42|406.62|409.42|406.62|409.42|406.62|409.35|406.55|0
1651214480000|2022-04-29 06:41:20|409.71|406.91|409.56|406.76|409.71|406.91|409.56|406.76|0
1651214490000|2022-04-29 06:41:30|409.71|406.91|409.78|406.98|409.78|406.98|409.71|406.91|0
1651214500000|2022-04-29 06:41:40|409.85|407.05|409.85|407.05|409.85|407.05|409.78|406.98|0
1651214510000|2022-04-29 06:41:50|409.99|407.19|409.56|406.76|409.99|407.19|409.42|406.62|0
1651214520000|2022-04-29 06:42:00|409.71|406.91|409.56|406.76|409.71|406.91|409.49|406.69|0
1651214530000|2022-04-29 06:42:10|409.64|406.84|409.71|406.91|409.71|406.91|409.56|406.76|0
1651214540000|2022-04-29 06:42:20|409.64|406.84|409.56|406.76|409.64|406.84|409.56|406.76|0
1651214550000|2022-04-29 06:42:30|409.71|406.91|409.56|406.76|409.71|406.91|409.56|406.76|0
1651214560000|2022-04-29 06:42:40|409.71|406.91|409.71|406.91|409.71|406.91|409.71|406.91|0
1651214570000|2022-04-29 06:42:50|409.85|407.05|409.99|407.19|409.99|407.19|409.85|407.05|0
1651214580000|2022-04-29 06:43:00|409.78|406.98|409.85|407.05|409.85|407.05|409.78|406.98|0
1651214590000|2022-04-29 06:43:10|409.92|407.12|409.92|407.12|409.92|407.12|409.85|407.05|0
1651214600000|2022-04-29 06:43:20|409.85|407.05|409.64|406.84|409.85|407.05|409.64|406.84|0
1651214610000|2022-04-29 06:43:30|409.71|406.91|409.85|407.05|409.92|407.12|409.71|406.91|0
1651214620000|2022-04-29 06:43:40|409.92|407.12|410.28|407.48|410.28|407.48|409.92|407.12|0
1651214630000|2022-04-29 06:43:50|410.21|407.41|410.14|407.34|410.28|407.48|410.14|407.34|0
1651214640000|2022-04-29 06:44:00|409.99|407.19|409.99|407.19|410.14|407.34|409.99|407.19|0
1651214650000|2022-04-29 06:44:10|409.92|407.12|409.92|407.12|409.92|407.12|409.92|407.12|0
1651214660000|2022-04-29 06:44:20|409.99|407.19|409.85|407.05|409.99|407.19|409.85|407.05|0
1651214670000|2022-04-29 06:44:30|409.78|406.98|409.85|407.05|409.85|407.05|409.78|406.98|0
1651214680000|2022-04-29 06:44:40|409.64|406.84|409.56|406.76|409.64|406.84|409.56|406.76|0
1651214690000|2022-04-29 06:44:50|409.35|406.55|409.35|406.55|409.42|406.62|409.35|406.55|0
1651214700000|2022-04-29 06:45:00|409.42|406.62|409.78|406.98|409.85|407.05|409.42|406.62|0
1651214710000|2022-04-29 06:45:10|409.71|406.91|409.7|406.9|409.78|406.98|409.7|406.9|0
1651214720000|2022-04-29 06:45:20|409.27|406.47|409.13|406.33|409.27|406.47|409.13|406.33|0
1651214730000|2022-04-29 06:45:30|408.99|406.19|408.7|405.9|408.99|406.19|408.7|405.9|0
1651214750000|2022-04-29 06:45:50|408.84|406.04|409.13|406.33|409.27|406.47|408.84|406.04|0
1651214760000|2022-04-29 06:46:00|409.27|406.47|409.27|406.47|409.27|406.47|409.27|406.47|0
1651214770000|2022-04-29 06:46:10|409.42|406.62|409.35|406.55|409.42|406.62|409.27|406.47|0
1651214780000|2022-04-29 06:46:20|409.27|406.47|408.84|406.04|409.27|406.47|408.84|406.04|0
1651214790000|2022-04-29 06:46:30|408.98|406.18|409.06|406.26|409.13|406.33|408.98|406.18|0
1651214800000|2022-04-29 06:46:40|409.13|406.33|409.56|406.76|409.56|406.76|409.13|406.33|0
1651214810000|2022-04-29 06:46:50|409.42|406.62|409.42|406.62|409.42|406.62|409.42|406.62|0
1651214820000|2022-04-29 06:47:00|409.35|406.55|409.42|406.62|409.42|406.62|409.35|406.55|0
1651214830000|2022-04-29 06:47:10|409.27|406.47|409.42|406.62|409.42|406.62|409.27|406.47|0
1651214840000|2022-04-29 06:47:20|409.56|406.76|409.85|407.05|409.85|407.05|409.56|406.76|0
1651214850000|2022-04-29 06:47:30|409.92|407.12|409.99|407.19|409.99|407.19|409.92|407.12|0
1651214860000|2022-04-29 06:47:40|409.85|407.05|409.99|407.19|409.99|407.19|409.85|407.05|0
1651214870000|2022-04-29 06:47:50|409.85|407.05|409.85|407.05|409.85|407.05|409.78|406.98|0
1651214880000|2022-04-29 06:48:00|409.78|406.98|409.92|407.12|409.92|407.12|409.7|406.9|0
1651214890000|2022-04-29 06:48:10|409.99|407.19|409.85|407.05|409.99|407.19|409.85|407.05|0
1651214900000|2022-04-29 06:48:20|409.99|407.19|410.14|407.34|410.14|407.34|409.85|407.05|0
1651214910000|2022-04-29 06:48:30|409.99|407.19|410.14|407.34|410.14|407.34|409.99|407.19|0
1651214920000|2022-04-29 06:48:40|410.21|407.41|410.86|408.06|410.86|408.06|410.21|407.41|0
1651214930000|2022-04-29 06:48:50|410.79|407.99|410.86|408.06|410.86|408.06|410.79|407.99|0
1651214940000|2022-04-29 06:49:00|410.71|407.91|410.57|407.77|410.71|407.91|410.57|407.77|0
1651214950000|2022-04-29 06:49:10|410.42|407.62|410.5|407.7|410.5|407.7|410.42|407.62|0
1651214960000|2022-04-29 06:49:20|410.71|407.91|411|408.2|411|408.2|410.71|407.91|0
1651214980000|2022-04-29 06:49:40|410.86|408.06|410.86|408.06|410.86|408.06|410.86|408.06|0
1651214990000|2022-04-29 06:49:50|410.79|407.99|410.86|408.06|410.86|408.06|410.79|407.99|0
1651215000000|2022-04-29 06:50:00|410.71|407.91|410.42|407.62|410.71|407.91|410.42|407.62|0
1651215010000|2022-04-29 06:50:10|410.57|407.77|410.57|407.77|410.57|407.77|410.5|407.7|0
1651215020000|2022-04-29 06:50:20|410.71|407.91|410.86|408.06|410.86|408.06|410.71|407.91|0
1651215030000|2022-04-29 06:50:30|410.79|407.99|410.79|407.99|410.79|407.99|410.71|407.91|0
1651215040000|2022-04-29 06:50:40|411.14|408.34|411.72|408.92|411.72|408.92|411.14|408.34|0
1651215050000|2022-04-29 06:50:50|411.58|408.78|411.58|408.78|411.72|408.92|411.58|408.78|0
1651215060000|2022-04-29 06:51:00|411.51|408.71|411.43|408.63|411.51|408.71|411.43|408.63|0
1651215070000|2022-04-29 06:51:10|411.58|408.78|411.58|408.78|411.65|408.85|411.58|408.78|0
1651215080000|2022-04-29 06:51:20|411.65|408.85|411.87|409.07|411.87|409.07|411.65|408.85|0
1651215090000|2022-04-29 06:51:30|412.01|409.21|412.16|409.36|412.16|409.36|411.87|409.07|0
1651215100000|2022-04-29 06:51:40|412.01|409.21|412.01|409.21|412.01|409.21|412.01|409.21|0
1651215110000|2022-04-29 06:51:50|411.87|409.07|411.87|409.07|411.87|409.07|411.87|409.07|0
1651215120000|2022-04-29 06:52:00|411.94|409.14|412.3|409.5|412.3|409.5|411.87|409.07|0
1651215130000|2022-04-29 06:52:10|412.38|409.58|412.3|409.5|412.38|409.58|412.16|409.36|0
1651215140000|2022-04-29 06:52:20|412.16|409.36|412.16|409.36|412.3|409.5|412.16|409.36|0
1651215150000|2022-04-29 06:52:30|412.3|409.5|412.44|409.64|412.59|409.79|412.3|409.5|0
1651215170000|2022-04-29 06:52:50|412.38|409.58|412.16|409.36|412.38|409.58|412.16|409.36|0
1651215180000|2022-04-29 06:53:00|412.3|409.5|412.44|409.64|412.44|409.64|412.16|409.36|0
1651215210000|2022-04-29 06:53:30|412.59|409.79|412.73|409.93|412.73|409.93|412.59|409.79|0
1651215220000|2022-04-29 06:53:40|412.44|409.64|412.73|409.93|412.73|409.93|412.44|409.64|0
1651215240000|2022-04-29 06:54:00|412.88|410.08|412.88|410.08|412.88|410.08|412.88|410.08|0
1651215250000|2022-04-29 06:54:10|412.73|409.93|412.59|409.79|412.73|409.93|412.59|409.79|0
1651215260000|2022-04-29 06:54:20|412.66|409.86|412.44|409.64|412.66|409.86|412.44|409.64|0
1651215270000|2022-04-29 06:54:30|412.15|409.35|412.3|409.5|412.3|409.5|412.15|409.35|0
1651215280000|2022-04-29 06:54:40|412.15|409.35|412.15|409.35|412.15|409.35|412.01|409.21|0
1651215290000|2022-04-29 06:54:50|412.44|409.64|412.59|409.79|412.66|409.86|412.44|409.64|0
1651215300000|2022-04-29 06:55:00|412.88|410.08|412.44|409.64|413.02|410.22|412.44|409.64|0
1651215310000|2022-04-29 06:55:10|412.15|409.35|412.15|409.35|412.15|409.35|412.15|409.35|0
1651215320000|2022-04-29 06:55:20|412.44|409.64|412.88|410.08|412.88|410.08|412.44|409.64|0
1651215330000|2022-04-29 06:55:30|412.73|409.93|412.59|409.79|412.73|409.93|412.59|409.79|0
1651215340000|2022-04-29 06:55:40|412.73|409.93|412.73|409.93|412.88|410.08|412.73|409.93|0
1651215350000|2022-04-29 06:55:50|412.88|410.08|412.88|410.08|412.88|410.08|412.81|410.01|0
1651215360000|2022-04-29 06:56:00|412.81|410.01|413.17|410.37|413.17|410.37|412.81|410.01|0
1651215370000|2022-04-29 06:56:10|413.31|410.51|413.1|410.3|413.31|410.51|413.02|410.22|0
1651215380000|2022-04-29 06:56:20|413.17|410.37|413.46|410.66|413.46|410.66|413.02|410.22|0
1651215390000|2022-04-29 06:56:30|413.6|410.8|413.31|410.51|413.6|410.8|413.31|410.51|0
1651215400000|2022-04-29 06:56:40|413.53|410.73|413.31|410.51|413.53|410.73|413.31|410.51|0
1651215410000|2022-04-29 06:56:50|413.46|410.66|413.46|410.66|413.46|410.66|413.39|410.59|0
1651215420000|2022-04-29 06:57:00|414.63|411.83|415.21|412.41|415.21|412.41|414.63|411.83|0
1651215430000|2022-04-29 06:57:10|414.92|412.12|414.92|412.12|414.92|412.12|414.78|411.98|0
1651215440000|2022-04-29 06:57:20|414.78|411.98|414.85|412.05|414.85|412.05|414.78|411.98|0
1651215450000|2022-04-29 06:57:30|414.78|411.98|414.63|411.83|414.78|411.98|414.63|411.83|0
1651215460000|2022-04-29 06:57:40|414.49|411.69|414.63|411.83|414.63|411.83|414.49|411.69|0
1651215470000|2022-04-29 06:57:50|414.49|411.69|414.63|411.83|414.63|411.83|414.49|411.69|0
1651215480000|2022-04-29 06:58:00|414.78|411.98|414.85|412.05|414.92|412.12|414.78|411.98|0
1651215490000|2022-04-29 06:58:10|414.92|412.12|414.78|411.98|414.92|412.12|414.63|411.83|0
1651215500000|2022-04-29 06:58:20|414.71|411.91|414.71|411.91|414.71|411.91|414.71|411.91|0
1651215510000|2022-04-29 06:58:30|414.42|411.62|414.56|411.76|414.63|411.83|414.42|411.62|0
1651215520000|2022-04-29 06:58:40|414.63|411.83|414.63|411.83|414.63|411.83|414.49|411.69|0
1651215530000|2022-04-29 06:58:50|414.56|411.76|414.92|412.12|414.92|412.12|414.56|411.76|0
1651215540000|2022-04-29 06:59:00|415|412.2|414.85|412.05|415|412.2|414.85|412.05|0
1651215550000|2022-04-29 06:59:10|414.78|411.98|414.85|412.05|414.92|412.12|414.78|411.98|0
1651215560000|2022-04-29 06:59:20|415.07|412.27|414.85|412.05|415.07|412.27|414.85|412.05|0
1651215570000|2022-04-29 06:59:30|414.92|412.12|414.49|411.69|414.92|412.12|414.49|411.69|0
1651215580000|2022-04-29 06:59:40|414.63|411.83|414.78|411.98|414.78|411.98|414.63|411.83|0
1651215590000|2022-04-29 06:59:50|415.21|412.41|415.07|412.27|415.5|412.7|415.07|412.27|0
1651215600000|2022-04-29 07:00:00|414.71|411.91|415.36|412.56|415.5|412.7|414.71|411.91|0
1651215610000|2022-04-29 07:00:10|414.63|411.83|415.07|412.27|415.07|412.27|414.63|411.83|0
1651215620000|2022-04-29 07:00:20|415.5|412.7|415.21|412.41|415.58|412.78|415.21|412.41|0
1651215630000|2022-04-29 07:00:30|414.71|411.91|414.78|411.98|414.78|411.98|414.34|411.54|0
1651215640000|2022-04-29 07:00:40|414.92|412.12|414.85|412.05|414.92|412.12|414.71|411.91|0
1651215650000|2022-04-29 07:00:50|414.92|412.12|415.14|412.34|415.21|412.41|414.92|412.12|0
1651215660000|2022-04-29 07:01:00|415.07|412.27|415.36|412.56|415.36|412.56|415|412.2|0
1651215670000|2022-04-29 07:01:10|415.43|412.63|416.08|413.28|416.08|413.28|415.43|412.63|0
1651215680000|2022-04-29 07:01:20|416.37|413.57|416.23|413.43|416.37|413.57|416.08|413.28|0
1651215690000|2022-04-29 07:01:30|416.52|413.72|416.95|414.15|416.95|414.15|416.52|413.72|0
1651215700000|2022-04-29 07:01:40|417.39|414.59|417.53|414.73|417.53|414.73|417.1|414.3|0
1651215710000|2022-04-29 07:01:50|418.12|415.32|417.82|415.02|418.12|415.32|417.68|414.88|0
1651215720000|2022-04-29 07:02:00|417.68|414.88|417.1|414.3|417.68|414.88|417.1|414.3|0
1651215730000|2022-04-29 07:02:10|417.39|414.59|417.17|414.37|417.39|414.59|417.1|414.3|0
1651215740000|2022-04-29 07:02:20|416.66|413.86|416.52|413.72|416.81|414.01|416.52|413.72|0
1651215750000|2022-04-29 07:02:30|417.1|414.3|417.24|414.44|417.24|414.44|417.1|414.3|0
1651215760000|2022-04-29 07:02:40|417.32|414.52|417.24|414.44|417.32|414.52|417.17|414.37|0
1651215770000|2022-04-29 07:02:50|416.95|414.15|417.24|414.44|417.24|414.44|416.95|414.15|0
1651215780000|2022-04-29 07:03:00|417.03|414.23|417.53|414.73|417.53|414.73|417.03|414.23|0
1651215790000|2022-04-29 07:03:10|417.39|414.59|416.81|414.01|417.39|414.59|416.81|414.01|0
1651215800000|2022-04-29 07:03:20|416.66|413.86|416.59|413.79|416.66|413.86|416.59|413.79|0
1651215810000|2022-04-29 07:03:30|416.66|413.86|416.66|413.86|416.66|413.86|416.59|413.79|0
1651215820000|2022-04-29 07:03:40|416.52|413.72|417.1|414.3|417.1|414.3|416.45|413.65|0
1651215830000|2022-04-29 07:03:50|417.03|414.23|417.53|414.73|417.53|414.73|417.03|414.23|0
1651215840000|2022-04-29 07:04:00|417.68|414.88|418.55|415.75|418.55|415.75|417.68|414.88|0
1651215850000|2022-04-29 07:04:10|418.77|415.97|418.99|416.19|419.13|416.33|418.77|415.97|0
1651215860000|2022-04-29 07:04:20|418.92|416.12|419.43|416.63|419.43|416.63|418.92|416.12|0
1651215870000|2022-04-29 07:04:30|419.57|416.77|418.55|415.75|419.57|416.77|418.25|415.45|0
1651215880000|2022-04-29 07:04:40|418.25|415.45|418.25|415.45|418.25|415.45|418.11|415.31|0
1651215890000|2022-04-29 07:04:50|418.04|415.24|417.82|415.02|418.11|415.31|417.82|415.02|0
1651215900000|2022-04-29 07:05:00|417.84|415.44|418.05|415.65|418.13|415.73|417.84|415.44|0
1651215910000|2022-04-29 07:05:10|418.2|415.8|419.24|416.84|419.38|416.98|417.76|415.36|0
1651215920000|2022-04-29 07:05:20|419.53|417.13|419.24|416.84|419.53|417.13|419.24|416.84|0
1651215930000|2022-04-29 07:05:30|419.09|416.69|418.8|416.4|419.38|416.98|418.8|416.4|0
1651215940000|2022-04-29 07:05:40|418.65|416.25|418.36|415.96|418.65|416.25|418.36|415.96|0
1651215950000|2022-04-29 07:05:50|418.51|416.11|418.58|416.18|418.58|416.18|418.22|415.82|0
1651215960000|2022-04-29 07:06:00|418.51|416.11|418.8|416.4|418.87|416.47|418.51|416.11|0
1651215970000|2022-04-29 07:06:10|418.65|416.25|418.94|416.54|418.94|416.54|418.65|416.25|0
1651215980000|2022-04-29 07:06:20|419.09|416.69|419.38|416.98|419.38|416.98|419.09|416.69|0
1651215990000|2022-04-29 07:06:30|419.6|417.2|419.38|416.98|419.6|417.2|419.38|416.98|0
1651216000000|2022-04-29 07:06:40|419.24|416.84|420.26|417.86|420.26|417.86|419.24|416.84|0
1651216010000|2022-04-29 07:06:50|420.84|418.44|421.13|418.73|421.28|418.88|420.84|418.44|0
1651216020000|2022-04-29 07:07:00|420.99|418.59|421.13|418.73|421.13|418.73|420.84|418.44|0
1651216030000|2022-04-29 07:07:10|421.28|418.88|421.28|418.88|421.43|419.03|421.28|418.88|0
1651216040000|2022-04-29 07:07:20|420.99|418.59|420.84|418.44|420.99|418.59|420.84|418.44|0
1651216050000|2022-04-29 07:07:30|420.7|418.3|420.84|418.44|420.84|418.44|420.55|418.15|0
1651216060000|2022-04-29 07:07:40|421.13|418.73|420.92|418.52|421.13|418.73|420.92|418.52|0
1651216070000|2022-04-29 07:07:50|420.84|418.44|420.84|418.44|420.84|418.44|420.84|418.44|0
1651216080000|2022-04-29 07:08:00|420.99|418.59|420.48|418.08|420.99|418.59|420.4|418|0
1651216090000|2022-04-29 07:08:10|420.4|418|419.82|417.42|420.4|418|419.82|417.42|0
1651216100000|2022-04-29 07:08:20|420.04|417.64|420.11|417.71|420.11|417.71|419.96|417.56|0
1651216110000|2022-04-29 07:08:30|419.96|417.56|420.04|417.64|420.11|417.71|419.82|417.42|0
1651216120000|2022-04-29 07:08:40|419.82|417.42|419.96|417.56|419.96|417.56|419.82|417.42|0
1651216130000|2022-04-29 07:08:50|420.04|417.64|420.26|417.86|420.26|417.86|419.82|417.42|0
1651216140000|2022-04-29 07:09:00|420.11|417.71|419.96|417.56|420.11|417.71|419.96|417.56|0
1651216150000|2022-04-29 07:09:10|419.24|416.84|419.09|416.69|419.24|416.84|419.09|416.69|0
1651216160000|2022-04-29 07:09:20|418.94|416.54|418.36|415.96|418.94|416.54|418.36|415.96|0
1651216170000|2022-04-29 07:09:30|418.07|415.67|418.07|415.67|418.65|416.25|418.07|415.67|0
1651216180000|2022-04-29 07:09:40|418.44|416.04|418.65|416.25|418.65|416.25|418.44|416.04|0
1651216190000|2022-04-29 07:09:50|418.58|416.18|418.21|415.81|418.58|416.18|418.07|415.67|0
1651216200000|2022-04-29 07:10:00|418.29|415.89|417.71|415.31|418.29|415.89|417.71|415.31|0
1651216210000|2022-04-29 07:10:10|417.78|415.38|418.07|415.67|418.07|415.67|417.78|415.38|0
1651216220000|2022-04-29 07:10:20|418.36|415.96|418.21|415.81|418.44|416.04|418.21|415.81|0
1651216230000|2022-04-29 07:10:30|418.36|415.96|418.36|415.96|418.51|416.11|418.21|415.81|0
1651216240000|2022-04-29 07:10:40|418.51|416.11|418.21|415.81|418.51|416.11|418.21|415.81|0
1651216250000|2022-04-29 07:10:50|418.51|416.11|418.8|416.4|418.8|416.4|418.51|416.11|0
1651216260000|2022-04-29 07:11:00|418.94|416.54|419.02|416.62|419.02|416.62|418.8|416.4|0
1651216270000|2022-04-29 07:11:10|419.09|416.69|419.09|416.69|419.16|416.76|419.02|416.62|0
1651216280000|2022-04-29 07:11:20|418.94|416.54|419.23|416.83|419.23|416.83|418.94|416.54|0
1651216290000|2022-04-29 07:11:30|419.02|416.62|419.16|416.76|419.16|416.76|418.94|416.54|0
1651216300000|2022-04-29 07:11:40|418.94|416.54|419.09|416.69|419.09|416.69|418.94|416.54|0
1651216310000|2022-04-29 07:11:50|419.02|416.62|418.36|415.96|419.02|416.62|418.36|415.96|0
1651216320000|2022-04-29 07:12:00|418.21|415.81|418.07|415.67|418.36|415.96|418.07|415.67|0
1651216330000|2022-04-29 07:12:10|418.36|415.96|418.36|415.96|418.51|416.11|418.36|415.96|0
1651216340000|2022-04-29 07:12:20|418.65|416.25|418.44|416.04|418.65|416.25|418.44|416.04|0
1651216350000|2022-04-29 07:12:30|418.65|416.25|418.51|416.11|418.65|416.25|418.21|415.81|0
1651216360000|2022-04-29 07:12:40|418.36|415.96|418.07|415.67|418.36|415.96|418.07|415.67|0
1651216370000|2022-04-29 07:12:50|417.78|415.38|417.63|415.23|417.92|415.52|417.63|415.23|0
1651216380000|2022-04-29 07:13:00|417.78|415.38|417.85|415.45|418.14|415.74|417.78|415.38|0
1651216390000|2022-04-29 07:13:10|418.07|415.67|418.36|415.96|418.36|415.96|418.07|415.67|0
1651216400000|2022-04-29 07:13:20|418.43|416.03|418.87|416.47|418.87|416.47|418.43|416.03|0
1651216410000|2022-04-29 07:13:30|418.65|416.25|418.5|416.1|418.65|416.25|418.36|415.96|0
1651216420000|2022-04-29 07:13:40|418.65|416.25|418.94|416.54|418.94|416.54|418.5|416.1|0
1651216430000|2022-04-29 07:13:50|419.16|416.76|419.96|417.56|419.96|417.56|419.09|416.69|0
1651216440000|2022-04-29 07:14:00|420.25|417.85|421.13|418.73|421.13|418.73|420.25|417.85|0
1651216450000|2022-04-29 07:14:10|420.69|418.29|420.25|417.85|420.69|418.29|420.25|417.85|0
1651216460000|2022-04-29 07:14:20|420.33|417.93|420.48|418.08|420.48|418.08|420.25|417.85|0
1651216470000|2022-04-29 07:14:30|420.55|418.15|420.33|417.93|420.62|418.22|420.25|417.85|0
1651216480000|2022-04-29 07:14:40|420.55|418.15|420.11|417.71|420.55|418.15|420.11|417.71|0
1651216490000|2022-04-29 07:14:50|420.55|418.15|420.69|418.29|420.69|418.29|420.55|418.15|0
1651216500000|2022-04-29 07:15:00|420.77|418.37|420.77|418.37|420.98|418.58|420.77|418.37|0
1651216510000|2022-04-29 07:15:10|420.69|418.29|420.25|417.85|420.69|418.29|420.25|417.85|0
1651216520000|2022-04-29 07:15:20|419.09|416.69|418.72|416.32|419.09|416.69|418.5|416.1|0
1651216530000|2022-04-29 07:15:30|418.5|416.1|418.21|415.81|418.65|416.25|418.21|415.81|0
1651216540000|2022-04-29 07:15:40|418.06|415.66|418.06|415.66|418.21|415.81|418.06|415.66|0
1651216550000|2022-04-29 07:15:50|418.21|415.81|418.14|415.74|418.21|415.81|418.06|415.66|0
1651216560000|2022-04-29 07:16:00|418.5|416.1|419.38|416.98|419.38|416.98|418.5|416.1|0
1651216570000|2022-04-29 07:16:10|419.23|416.83|419.67|417.27|419.67|417.27|419.23|416.83|0
1651216580000|2022-04-29 07:16:20|419.89|417.49|419.82|417.42|419.89|417.49|419.82|417.42|0
1651216590000|2022-04-29 07:16:30|419.67|417.27|419.52|417.12|419.82|417.42|419.52|417.12|0
1651216600000|2022-04-29 07:16:40|419.38|416.98|419.67|417.27|419.67|417.27|419.38|416.98|0
1651216610000|2022-04-29 07:16:50|419.82|417.42|419.81|417.41|419.82|417.42|419.67|417.27|0
1651216620000|2022-04-29 07:17:00|419.74|417.34|419.6|417.2|419.74|417.34|419.38|416.98|0
1651216630000|2022-04-29 07:17:10|418.94|416.54|419.23|416.83|419.38|416.98|418.94|416.54|0
1651216640000|2022-04-29 07:17:20|419.08|416.68|418.79|416.39|419.08|416.68|418.79|416.39|0
1651216650000|2022-04-29 07:17:30|418.58|416.18|418.65|416.25|418.72|416.32|418.58|416.18|0
1651216660000|2022-04-29 07:17:40|418.58|416.18|418.5|416.1|418.58|416.18|418.35|415.95|0
1651216670000|2022-04-29 07:17:50|418.58|416.18|418.43|416.03|418.58|416.18|418.43|416.03|0
1651216680000|2022-04-29 07:18:00|418.65|416.25|419.16|416.76|419.16|416.76|418.65|416.25|0
1651216690000|2022-04-29 07:18:10|419.08|416.68|419.23|416.83|419.38|416.98|419.08|416.68|0
1651216700000|2022-04-29 07:18:20|419.31|416.91|419.67|417.27|419.67|417.27|419.31|416.91|0
1651216710000|2022-04-29 07:18:30|419.96|417.56|419.52|417.12|419.96|417.56|419.52|417.12|0
1651216720000|2022-04-29 07:18:40|419.31|416.91|418.79|416.39|419.31|416.91|418.79|416.39|0
1651216730000|2022-04-29 07:18:50|418.65|416.25|418.5|416.1|418.79|416.39|418.5|416.1|0
1651216740000|2022-04-29 07:19:00|418.21|415.81|418.35|415.95|418.35|415.95|418.21|415.81|0
1651216750000|2022-04-29 07:19:10|418.5|416.1|418.43|416.03|418.5|416.1|418.43|416.03|0
1651216760000|2022-04-29 07:19:20|418.58|416.18|418.72|416.32|418.79|416.39|418.58|416.18|0
1651216770000|2022-04-29 07:19:30|418.65|416.25|418.79|416.39|418.79|416.39|418.65|416.25|0
1651216780000|2022-04-29 07:19:40|418.94|416.54|419.08|416.68|419.08|416.68|418.94|416.54|0
1651216790000|2022-04-29 07:19:50|419.16|416.76|419.23|416.83|419.38|416.98|419.16|416.76|0
1651216800000|2022-04-29 07:20:00|419.16|416.76|418.94|416.54|419.16|416.76|418.94|416.54|0
1651216810000|2022-04-29 07:20:10|418.5|416.1|418.43|416.03|418.5|416.1|418.21|415.81|0
1651216820000|2022-04-29 07:20:20|418.5|416.1|418.21|415.81|418.5|416.1|418.21|415.81|0
1651216830000|2022-04-29 07:20:30|417.92|415.52|417.77|415.37|417.92|415.52|417.62|415.22|0
1651216840000|2022-04-29 07:20:40|417.62|415.22|417.85|415.45|417.92|415.52|417.62|415.22|0
1651216850000|2022-04-29 07:20:50|417.92|415.52|418.06|415.66|418.21|415.81|417.92|415.52|0
1651216860000|2022-04-29 07:21:00|418.14|415.74|418.5|416.1|418.5|416.1|418.14|415.74|0
1651216870000|2022-04-29 07:21:10|418.57|416.17|418.5|416.1|418.57|416.17|418.5|416.1|0
1651216880000|2022-04-29 07:21:20|418.43|416.03|418.43|416.03|418.43|416.03|418.35|415.95|0
1651216890000|2022-04-29 07:21:30|418.35|415.95|418.57|416.17|418.57|416.17|418.35|415.95|0
1651216900000|2022-04-29 07:21:40|418.5|416.1|417.92|415.52|418.5|416.1|417.77|415.37|0
1651216910000|2022-04-29 07:21:50|417.85|415.45|417.85|415.45|417.85|415.45|417.77|415.37|0
1651216920000|2022-04-29 07:22:00|417.92|415.52|417.77|415.37|417.92|415.52|417.7|415.3|0
1651216930000|2022-04-29 07:22:10|417.62|415.22|417.19|414.79|417.62|415.22|417.19|414.79|0
1651216940000|2022-04-29 07:22:20|417.12|414.72|417.04|414.64|417.19|414.79|416.9|414.5|0
1651216950000|2022-04-29 07:22:30|417.19|414.79|417.04|414.64|417.19|414.79|417.04|414.64|0
1651216960000|2022-04-29 07:22:40|416.9|414.5|416.9|414.5|417.04|414.64|416.9|414.5|0
1651216970000|2022-04-29 07:22:50|417.04|414.64|416.97|414.57|417.04|414.64|416.83|414.43|0
1651216980000|2022-04-29 07:23:00|417.04|414.64|416.46|414.06|417.19|414.79|416.46|414.06|0
1651216990000|2022-04-29 07:23:10|416.75|414.35|417.04|414.64|417.04|414.64|416.6|414.2|0
1651217000000|2022-04-29 07:23:20|416.75|414.35|416.9|414.5|417.04|414.64|416.75|414.35|0
1651217010000|2022-04-29 07:23:30|416.97|414.57|416.31|413.91|417.04|414.64|416.31|413.91|0
1651217020000|2022-04-29 07:23:40|416.39|413.99|416.46|414.06|416.46|414.06|416.24|413.84|0
1651217030000|2022-04-29 07:23:50|416.75|414.35|416.75|414.35|416.75|414.35|416.6|414.2|0
1651217040000|2022-04-29 07:24:00|416.83|414.43|417.12|414.72|417.12|414.72|416.83|414.43|0
1651217050000|2022-04-29 07:24:10|417.19|414.79|417.26|414.86|417.41|415.01|417.19|414.79|0
1651217060000|2022-04-29 07:24:20|417.48|415.08|417.33|414.93|417.48|415.08|417.26|414.86|0
1651217070000|2022-04-29 07:24:30|417.12|414.72|417.12|414.72|417.19|414.79|416.97|414.57|0
1651217080000|2022-04-29 07:24:40|417.19|414.79|417.33|414.93|417.33|414.93|417.12|414.72|0
1651217090000|2022-04-29 07:24:50|417.41|415.01|417.62|415.22|417.62|415.22|417.41|415.01|0
1651217100000|2022-04-29 07:25:00|417.77|415.37|418.5|416.1|418.5|416.1|417.77|415.37|0
1651217110000|2022-04-29 07:25:10|418.43|416.03|418.43|416.03|418.5|416.1|418.35|415.95|0
1651217120000|2022-04-29 07:25:20|418.64|416.24|419.23|416.83|419.23|416.83|418.64|416.24|0
1651217130000|2022-04-29 07:25:30|419.08|416.68|418.5|416.1|419.08|416.68|418.5|416.1|0
1651217140000|2022-04-29 07:25:40|418.35|415.95|418.06|415.66|418.35|415.95|418.06|415.66|0
1651217150000|2022-04-29 07:25:50|417.7|415.3|418.06|415.66|418.06|415.66|417.7|415.3|0
1651217160000|2022-04-29 07:26:00|417.84|415.44|417.84|415.44|417.91|415.51|417.84|415.44|0
1651217170000|2022-04-29 07:26:10|418.06|415.66|417.77|415.37|418.06|415.66|417.77|415.37|0
1651217180000|2022-04-29 07:26:20|417.19|414.79|416.89|414.49|417.19|414.79|416.82|414.42|0
1651217190000|2022-04-29 07:26:30|416.82|414.42|416.89|414.49|416.89|414.49|416.75|414.35|0
1651217200000|2022-04-29 07:26:40|416.75|414.35|416.75|414.35|416.89|414.49|416.75|414.35|0
1651217210000|2022-04-29 07:26:50|416.68|414.28|416.82|414.42|416.82|414.42|416.46|414.06|0
1651217220000|2022-04-29 07:27:00|416.6|414.2|416.31|413.91|416.6|414.2|416.24|413.84|0
1651217230000|2022-04-29 07:27:10|416.17|413.77|416.46|414.06|416.46|414.06|416.17|413.77|0
1651217240000|2022-04-29 07:27:20|417.26|414.86|417.19|414.79|417.33|414.93|417.04|414.64|0
1651217250000|2022-04-29 07:27:30|417.33|414.93|417.55|415.15|417.55|415.15|417.33|414.93|0
1651217260000|2022-04-29 07:27:40|417.77|415.37|417.77|415.37|417.91|415.51|417.7|415.3|0
1651217270000|2022-04-29 07:27:50|417.99|415.59|418.28|415.88|418.28|415.88|417.99|415.59|0
1651217280000|2022-04-29 07:28:00|418.5|416.1|418.57|416.17|418.72|416.32|418.5|416.1|0
1651217290000|2022-04-29 07:28:10|418.72|416.32|418.06|415.66|418.72|416.32|418.06|415.66|0
1651217300000|2022-04-29 07:28:20|418.13|415.73|418.57|416.17|418.57|416.17|418.06|415.66|0
1651217310000|2022-04-29 07:28:30|418.93|416.53|419.01|416.61|419.23|416.83|418.93|416.53|0
1651217320000|2022-04-29 07:28:40|418.86|416.46|419.37|416.97|419.37|416.97|418.72|416.32|0
1651217330000|2022-04-29 07:28:50|419.52|417.12|419.66|417.26|419.74|417.34|419.52|417.12|0
1651217340000|2022-04-29 07:29:00|419.52|417.12|419.16|416.76|419.52|417.12|419.16|416.76|0
1651217350000|2022-04-29 07:29:10|418.79|416.39|418.35|415.95|418.79|416.39|418.35|415.95|0
1651217360000|2022-04-29 07:29:20|418.2|415.8|418.5|416.1|418.5|416.1|418.2|415.8|0
1651217370000|2022-04-29 07:29:30|418.35|415.95|418.2|415.8|418.35|415.95|418.06|415.66|0
1651217380000|2022-04-29 07:29:40|417.77|415.37|417.55|415.15|417.77|415.37|417.55|415.15|0
1651217390000|2022-04-29 07:29:50|417.26|414.86|417.48|415.08|417.48|415.08|417.04|414.64|0
1651217400000|2022-04-29 07:30:00|417.41|415.01|417.18|414.78|417.41|415.01|417.18|414.78|0
1651217410000|2022-04-29 07:30:10|416.75|414.35|416.39|413.99|416.75|414.35|416.39|413.99|0
1651217420000|2022-04-29 07:30:20|416.46|414.06|416.6|414.2|416.75|414.35|416.46|414.06|0
1651217430000|2022-04-29 07:30:30|416.39|413.99|416.1|413.7|416.46|414.06|416.1|413.7|0
1651217440000|2022-04-29 07:30:40|416.31|413.91|416.6|414.2|416.6|414.2|416.1|413.7|0
1651217450000|2022-04-29 07:30:50|416.39|413.99|416.39|413.99|416.39|413.99|416.31|413.91|0
1651217460000|2022-04-29 07:31:00|416.24|413.84|416.53|414.13|416.68|414.28|416.24|413.84|0
1651217470000|2022-04-29 07:31:10|417.18|414.78|417.18|414.78|417.33|414.93|417.18|414.78|0
1651217480000|2022-04-29 07:31:20|416.89|414.49|416.75|414.35|416.89|414.49|416.75|414.35|0
1651217490000|2022-04-29 07:31:30|416.6|414.2|416.46|414.06|416.89|414.49|416.46|414.06|0
1651217500000|2022-04-29 07:31:40|416.39|413.99|416.17|413.77|416.39|413.99|416.17|413.77|0
1651217510000|2022-04-29 07:31:50|416.02|413.62|415.58|413.18|416.17|413.77|415.44|413.04|0
1651217520000|2022-04-29 07:32:00|415.37|412.97|415.15|412.75|415.37|412.97|415.08|412.68|0
1651217530000|2022-04-29 07:32:10|415.44|413.04|415.66|413.26|415.66|413.26|415.15|412.75|0
1651217540000|2022-04-29 07:32:20|415.87|413.47|416.02|413.62|416.16|413.76|415.87|413.47|0
1651217550000|2022-04-29 07:32:30|415.95|413.55|416.1|413.7|416.16|413.76|415.95|413.55|0
1651217560000|2022-04-29 07:32:40|416.16|413.76|415.73|413.33|416.16|413.76|415.73|413.33|0
1651217570000|2022-04-29 07:32:50|415.95|413.55|416.09|413.69|416.09|413.69|415.95|413.55|0
1651217580000|2022-04-29 07:33:00|416.02|413.62|416.31|413.91|416.31|413.91|416.02|413.62|0
1651217590000|2022-04-29 07:33:10|415.58|413.18|415.29|412.89|415.58|413.18|415.29|412.89|0
1651217600000|2022-04-29 07:33:20|415.15|412.75|415.44|413.04|415.44|413.04|415|412.6|0
1651217610000|2022-04-29 07:33:30|415.8|413.4|415.73|413.33|415.8|413.4|415.73|413.33|0
1651217620000|2022-04-29 07:33:40|415.66|413.26|415.73|413.33|415.95|413.55|415.66|413.26|0
1651217630000|2022-04-29 07:33:50|415.87|413.47|416.31|413.91|416.31|413.91|415.87|413.47|0
1651217640000|2022-04-29 07:34:00|416.45|414.05|416.75|414.35|416.89|414.49|416.45|414.05|0
1651217650000|2022-04-29 07:34:10|416.6|414.2|416.31|413.91|416.6|414.2|416.31|413.91|0
1651217660000|2022-04-29 07:34:20|416.02|413.62|416.02|413.62|416.16|413.76|416.02|413.62|0
1651217670000|2022-04-29 07:34:30|416.16|413.76|416.16|413.76|416.31|413.91|416.16|413.76|0
1651217680000|2022-04-29 07:34:40|415.66|413.26|415.66|413.26|415.66|413.26|415.58|413.18|0
1651217690000|2022-04-29 07:34:50|415.87|413.47|415.87|413.47|415.87|413.47|415.87|413.47|0
1651217700000|2022-04-29 07:35:00|415.95|413.55|415.29|412.89|415.95|413.55|415.29|412.89|0
1651217710000|2022-04-29 07:35:10|415.22|412.82|415.44|413.04|415.51|413.11|415.22|412.82|0
1651217720000|2022-04-29 07:35:20|415.22|412.82|415.29|412.89|415.29|412.89|415.15|412.75|0
1651217730000|2022-04-29 07:35:30|415.58|413.18|415.51|413.11|415.58|413.18|415.51|413.11|0
1651217740000|2022-04-29 07:35:40|415.44|413.04|415.22|412.82|415.44|413.04|415.08|412.68|0
1651217750000|2022-04-29 07:35:50|415.37|412.97|415.37|412.97|415.44|413.04|415.37|412.97|0
1651217760000|2022-04-29 07:36:00|415.22|412.82|414.79|412.39|415.22|412.82|414.79|412.39|0
1651217770000|2022-04-29 07:36:10|414.93|412.53|415.08|412.68|415.08|412.68|414.86|412.46|0
1651217780000|2022-04-29 07:36:20|415.29|412.89|415.44|413.04|415.44|413.04|415.29|412.89|0
1651217790000|2022-04-29 07:36:30|415.37|412.97|415|412.6|415.37|412.97|415|412.6|0
1651217800000|2022-04-29 07:36:40|415.15|412.75|415.22|412.82|415.22|412.82|415.15|412.75|0
1651217810000|2022-04-29 07:36:50|414.79|412.39|414.71|412.31|414.79|412.39|414.57|412.17|0
1651217820000|2022-04-29 07:37:00|414.79|412.39|413.84|411.44|414.86|412.46|413.84|411.44|0
1651217830000|2022-04-29 07:37:10|413.99|411.59|414.21|411.81|414.21|411.81|413.99|411.59|0
1651217840000|2022-04-29 07:37:20|413.99|411.59|413.99|411.59|414.28|411.88|413.99|411.59|0
1651217850000|2022-04-29 07:37:30|414.06|411.66|414.13|411.73|414.13|411.73|413.99|411.59|0
1651217860000|2022-04-29 07:37:40|413.99|411.59|413.84|411.44|414.13|411.73|413.84|411.44|0
1651217870000|2022-04-29 07:37:50|413.48|411.08|413.55|411.15|413.55|411.15|413.26|410.86|0
1651217880000|2022-04-29 07:38:00|413.41|411.01|413.41|411.01|413.55|411.15|413.26|410.86|0
1651217890000|2022-04-29 07:38:10|413.55|411.15|413.41|411.01|413.55|411.15|413.34|410.94|0
1651217900000|2022-04-29 07:38:20|413.34|410.94|413.84|411.44|413.84|411.44|413.34|410.94|0
1651217910000|2022-04-29 07:38:30|413.92|411.52|413.92|411.52|414.13|411.73|413.92|411.52|0
1651217920000|2022-04-29 07:38:40|413.99|411.59|414.28|411.88|414.28|411.88|413.99|411.59|0
1651217930000|2022-04-29 07:38:50|414.13|411.73|414.28|411.88|414.28|411.88|414.13|411.73|0
1651217940000|2022-04-29 07:39:00|414.13|411.73|414.42|412.02|414.42|412.02|414.13|411.73|0
1651217950000|2022-04-29 07:39:10|414.5|412.1|414.28|411.88|414.71|412.31|414.28|411.88|0
1651217960000|2022-04-29 07:39:20|414.35|411.95|413.99|411.59|414.35|411.95|413.99|411.59|0
1651217970000|2022-04-29 07:39:30|413.84|411.44|413.41|411.01|413.84|411.44|413.41|411.01|0
1651217980000|2022-04-29 07:39:40|413.99|411.59|414.13|411.73|414.13|411.73|413.7|411.3|0
1651217990000|2022-04-29 07:39:50|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1651218000000|2022-04-29 07:40:00|414.13|411.73|413.77|411.37|414.13|411.73|413.77|411.37|0
1651218010000|2022-04-29 07:40:10|413.7|411.3|413.7|411.3|413.92|411.52|413.7|411.3|0
1651218020000|2022-04-29 07:40:20|413.92|411.52|414.42|412.02|414.42|412.02|413.92|411.52|0
1651218030000|2022-04-29 07:40:30|414.28|411.88|415|412.6|415|412.6|414.28|411.88|0
1651218040000|2022-04-29 07:40:40|415.29|412.89|415.37|412.97|415.51|413.11|415.29|412.89|0
1651218050000|2022-04-29 07:40:50|415.44|413.04|415.44|413.04|415.58|413.18|415.44|413.04|0
1651218060000|2022-04-29 07:41:00|415.29|412.89|415.14|412.74|415.44|413.04|415.14|412.74|0
1651218070000|2022-04-29 07:41:10|415.29|412.89|416.1|413.7|416.1|413.7|415.29|412.89|0
1651218080000|2022-04-29 07:41:20|416.61|414.21|416.83|414.43|416.83|414.43|416.54|414.14|0
1651218090000|2022-04-29 07:41:30|417.05|414.65|415.64|413.24|417.05|414.65|415.57|413.17|0
1651218100000|2022-04-29 07:41:40|415.49|413.09|415.35|412.95|415.49|413.09|414.77|412.37|0
1651218110000|2022-04-29 07:41:50|415.49|413.09|415.35|412.95|415.49|413.09|415.35|412.95|0
1651218120000|2022-04-29 07:42:00|414.77|412.37|413.9|411.5|414.77|412.37|413.9|411.5|0
1651218130000|2022-04-29 07:42:10|413.46|411.06|413.32|410.92|413.54|411.14|413.32|410.92|0
1651218140000|2022-04-29 07:42:20|413.75|411.35|414.41|412.01|414.48|412.08|413.75|411.35|0
1651218150000|2022-04-29 07:42:30|414.48|412.08|414.77|412.37|414.77|412.37|414.48|412.08|0
1651218160000|2022-04-29 07:42:40|414.41|412.01|414.84|412.44|414.84|412.44|414.33|411.93|0
1651218170000|2022-04-29 07:42:50|414.7|412.3|414.41|412.01|414.7|412.3|414.41|412.01|0
1651218180000|2022-04-29 07:43:00|414.33|411.93|414.62|412.22|414.77|412.37|414.33|411.93|0
1651218190000|2022-04-29 07:43:10|414.77|412.37|414.91|412.51|414.91|412.51|414.77|412.37|0
1651218200000|2022-04-29 07:43:20|414.84|412.44|414.91|412.51|414.91|412.51|414.77|412.37|0
1651218210000|2022-04-29 07:43:30|415.2|412.8|415.71|413.31|415.71|413.31|415.2|412.8|0
1651218220000|2022-04-29 07:43:40|415.64|413.24|414.91|412.51|415.64|413.24|414.91|412.51|0
1651218230000|2022-04-29 07:43:50|414.48|412.08|414.84|412.44|414.84|412.44|414.48|412.08|0
1651218240000|2022-04-29 07:44:00|414.77|412.37|414.26|411.86|414.77|412.37|414.26|411.86|0
1651218250000|2022-04-29 07:44:10|414.19|411.79|413.75|411.35|414.19|411.79|413.75|411.35|0
1651218260000|2022-04-29 07:44:20|413.9|411.5|414.26|411.86|414.26|411.86|413.9|411.5|0
1651218270000|2022-04-29 07:44:30|414.48|412.08|414.26|411.86|414.48|412.08|414.26|411.86|0
1651218280000|2022-04-29 07:44:40|414.19|411.79|414.19|411.79|414.19|411.79|413.9|411.5|0
1651218290000|2022-04-29 07:44:50|414.12|411.72|414.12|411.72|414.33|411.93|414.12|411.72|0
1651218300000|2022-04-29 07:45:00|414.33|411.93|414.04|411.64|414.41|412.01|414.04|411.64|0
1651218310000|2022-04-29 07:45:10|414.48|412.08|414.33|411.93|414.62|412.22|414.33|411.93|0
1651218320000|2022-04-29 07:45:20|414.41|412.01|414.33|411.93|414.48|412.08|414.33|411.93|0
1651218330000|2022-04-29 07:45:30|414.62|412.22|414.55|412.15|414.62|412.22|414.55|412.15|0
1651218340000|2022-04-29 07:45:40|414.91|412.51|414.7|412.3|414.91|412.51|414.7|412.3|0
1651218350000|2022-04-29 07:45:50|414.48|412.08|414.55|412.15|414.55|412.15|414.48|412.08|0
1651218360000|2022-04-29 07:46:00|414.7|412.3|415.06|412.66|415.06|412.66|414.7|412.3|0
1651218370000|2022-04-29 07:46:10|415.35|412.95|415.13|412.73|415.49|413.09|415.13|412.73|0
1651218380000|2022-04-29 07:46:20|415.06|412.66|415.06|412.66|415.06|412.66|415.06|412.66|0
1651218390000|2022-04-29 07:46:30|415.49|413.09|414.91|412.51|415.49|413.09|414.91|412.51|0
1651218400000|2022-04-29 07:46:40|415.06|412.66|414.99|412.59|415.06|412.66|414.84|412.44|0
1651218410000|2022-04-29 07:46:50|414.91|412.51|414.91|412.51|414.91|412.51|414.91|412.51|0
1651218420000|2022-04-29 07:47:00|415.06|412.66|414.91|412.51|415.06|412.66|414.91|412.51|0
1651218430000|2022-04-29 07:47:10|415.06|412.66|414.48|412.08|415.06|412.66|414.48|412.08|0
1651218440000|2022-04-29 07:47:20|414.7|412.3|414.62|412.22|414.7|412.3|414.55|412.15|0
1651218450000|2022-04-29 07:47:30|414.84|412.44|414.91|412.51|414.91|412.51|414.77|412.37|0
1651218460000|2022-04-29 07:47:40|415.06|412.66|415.06|412.66|415.13|412.73|415.06|412.66|0
1651218470000|2022-04-29 07:47:50|414.91|412.51|414.33|411.93|414.91|412.51|414.33|411.93|0
1651218480000|2022-04-29 07:48:00|413.75|411.35|413.39|410.99|413.75|411.35|413.31|410.91|0
1651218490000|2022-04-29 07:48:10|413.46|411.06|413.31|410.91|413.46|411.06|413.31|410.91|0
1651218500000|2022-04-29 07:48:20|412.59|410.19|412.74|410.34|412.74|410.34|412.59|410.19|0
1651218510000|2022-04-29 07:48:30|412.67|410.27|413.46|411.06|413.46|411.06|412.59|410.19|0
1651218520000|2022-04-29 07:48:40|413.75|411.35|413.97|411.57|414.18|411.78|413.75|411.35|0
1651218530000|2022-04-29 07:48:50|414.04|411.64|414.33|411.93|414.33|411.93|413.89|411.49|0
1651218540000|2022-04-29 07:49:00|414.26|411.86|414.18|411.78|414.26|411.86|414.04|411.64|0
1651218550000|2022-04-29 07:49:10|414.33|411.93|414.18|411.78|414.33|411.93|414.04|411.64|0
1651218560000|2022-04-29 07:49:20|413.97|411.57|414.04|411.64|414.18|411.78|413.89|411.49|0
1651218570000|2022-04-29 07:49:30|413.89|411.49|413.6|411.2|413.89|411.49|413.6|411.2|0
1651218580000|2022-04-29 07:49:40|413.68|411.28|413.46|411.06|413.68|411.28|413.46|411.06|0
1651218590000|2022-04-29 07:49:50|413.31|410.91|413.1|410.7|413.31|410.91|413.1|410.7|0
1651218600000|2022-04-29 07:50:00|413.02|410.62|412.52|410.12|413.02|410.62|412.38|409.98|0
1651218610000|2022-04-29 07:50:10|412.23|409.83|412.01|409.61|412.23|409.83|411.87|409.47|0
1651218620000|2022-04-29 07:50:20|412.09|409.69|411.58|409.18|412.23|409.83|411.58|409.18|0
1651218630000|2022-04-29 07:50:30|411.43|409.03|411.36|408.96|411.43|409.03|411.36|408.96|0
1651218640000|2022-04-29 07:50:40|411.43|409.03|412.3|409.9|412.3|409.9|411.43|409.03|0
1651218650000|2022-04-29 07:50:50|412.66|410.26|413.31|410.91|413.31|410.91|412.59|410.19|0
1651218660000|2022-04-29 07:51:00|413.46|411.06|413.46|411.06|413.6|411.2|413.46|411.06|0
1651218670000|2022-04-29 07:51:10|413.31|410.91|413.46|411.06|413.46|411.06|413.24|410.84|0
1651218680000|2022-04-29 07:51:20|413.75|411.35|413.6|411.2|413.75|411.35|413.6|411.2|0
1651218700000|2022-04-29 07:51:40|414.18|411.78|414.18|411.78|414.47|412.07|414.18|411.78|0
1651218710000|2022-04-29 07:51:50|414.33|411.93|414.33|411.93|414.33|411.93|414.33|411.93|0
1651218720000|2022-04-29 07:52:00|414.26|411.86|414.62|412.22|414.62|412.22|414.26|411.86|0
1651218730000|2022-04-29 07:52:10|414.91|412.51|415.05|412.65|415.05|412.65|414.91|412.51|0
1651218740000|2022-04-29 07:52:20|414.91|412.51|414.4|412|414.91|412.51|414.4|412|0
1651218750000|2022-04-29 07:52:30|414.33|411.93|414.84|412.44|414.84|412.44|414.33|411.93|0
1651218760000|2022-04-29 07:52:40|414.47|412.07|414.26|411.86|414.62|412.22|414.26|411.86|0
1651218770000|2022-04-29 07:52:50|414.47|412.07|414.91|412.51|414.91|412.51|414.47|412.07|0
1651218780000|2022-04-29 07:53:00|414.98|412.58|415.42|413.02|415.42|413.02|414.98|412.58|0
1651218790000|2022-04-29 07:53:10|415.2|412.8|414.91|412.51|415.2|412.8|414.91|412.51|0
1651218800000|2022-04-29 07:53:20|415.05|412.65|415.13|412.73|415.13|412.73|414.91|412.51|0
1651218810000|2022-04-29 07:53:30|414.98|412.58|415.05|412.65|415.13|412.73|414.91|412.51|0
1651218820000|2022-04-29 07:53:40|414.76|412.36|414.55|412.15|414.76|412.36|414.55|412.15|0
1651218830000|2022-04-29 07:53:50|414.47|412.07|413.89|411.49|414.47|412.07|413.89|411.49|0
1651218840000|2022-04-29 07:54:00|413.6|411.2|413.89|411.49|414.04|411.64|413.6|411.2|0
1651218850000|2022-04-29 07:54:10|413.6|411.2|413.39|410.99|413.6|411.2|413.1|410.7|0
1651218860000|2022-04-29 07:54:20|413.31|410.91|413.17|410.77|413.31|410.91|413.17|410.77|0
1651218870000|2022-04-29 07:54:30|413.02|410.62|413.1|410.7|413.1|410.7|413.02|410.62|0
1651218880000|2022-04-29 07:54:40|413.24|410.84|413.46|411.06|413.46|411.06|413.24|410.84|0
1651218890000|2022-04-29 07:54:50|413.39|410.99|413.46|411.06|413.46|411.06|413.39|410.99|0
1651218900000|2022-04-29 07:55:00|413.53|411.13|413.39|410.99|413.53|411.13|413.39|410.99|0
1651218910000|2022-04-29 07:55:10|413.46|411.06|413.17|410.77|413.46|411.06|413.17|410.77|0
1651218920000|2022-04-29 07:55:20|413.39|410.99|413.46|411.06|413.46|411.06|413.39|410.99|0
1651218930000|2022-04-29 07:55:30|413.6|411.2|413.6|411.2|413.6|411.2|413.31|410.91|0
1651218940000|2022-04-29 07:55:40|413.68|411.28|413.46|411.06|413.68|411.28|413.46|411.06|0
1651218950000|2022-04-29 07:55:50|413.39|410.99|413.17|410.77|413.39|410.99|413.17|410.77|0
1651218960000|2022-04-29 07:56:00|413.24|410.84|413.17|410.77|413.24|410.84|413.1|410.7|0
1651218970000|2022-04-29 07:56:10|413.24|410.84|413.46|411.06|413.46|411.06|413.24|410.84|0
1651218980000|2022-04-29 07:56:20|413.75|411.35|413.75|411.35|413.75|411.35|413.75|411.35|0
1651218990000|2022-04-29 07:56:30|413.89|411.49|414.11|411.71|414.11|411.71|413.89|411.49|0
1651219000000|2022-04-29 07:56:40|413.97|411.57|414.26|411.86|414.26|411.86|413.97|411.57|0
1651219010000|2022-04-29 07:56:50|414.18|411.78|414.33|411.93|414.33|411.93|414.18|411.78|0
1651219020000|2022-04-29 07:57:00|414.26|411.86|414.84|412.44|414.84|412.44|414.26|411.86|0
1651219030000|2022-04-29 07:57:10|415.2|412.8|415.2|412.8|415.34|412.94|415.2|412.8|0
1651219040000|2022-04-29 07:57:20|415.05|412.65|415.05|412.65|415.2|412.8|415.05|412.65|0
1651219050000|2022-04-29 07:57:30|415.13|412.73|415.13|412.73|415.13|412.73|415.05|412.65|0
1651219060000|2022-04-29 07:57:40|415.42|413.02|415.63|413.23|415.63|413.23|415.42|413.02|0
1651219070000|2022-04-29 07:57:50|415.71|413.31|415.63|413.23|415.71|413.31|415.63|413.23|0
1651219080000|2022-04-29 07:58:00|415.49|413.09|414.69|412.29|415.56|413.16|414.69|412.29|0
1651219090000|2022-04-29 07:58:10|415.13|412.73|415.27|412.87|415.49|413.09|415.13|412.73|0
1651219100000|2022-04-29 07:58:20|415.34|412.94|414.98|412.58|415.34|412.94|414.98|412.58|0
1651219110000|2022-04-29 07:58:30|415.34|412.94|415.34|412.94|415.34|412.94|415.05|412.65|0
1651219120000|2022-04-29 07:58:40|415.27|412.87|415.49|413.09|415.49|413.09|415.2|412.8|0
1651219130000|2022-04-29 07:58:50|415.34|412.94|415.49|413.09|415.49|413.09|415.34|412.94|0
1651219140000|2022-04-29 07:59:00|415.34|412.94|415.2|412.8|415.42|413.02|415.2|412.8|0
1651219150000|2022-04-29 07:59:10|415.27|412.87|415.42|413.02|415.42|413.02|415.27|412.87|0
1651219160000|2022-04-29 07:59:20|415.34|412.94|415.13|412.73|415.34|412.94|415.13|412.73|0
1651219170000|2022-04-29 07:59:30|414.91|412.51|414.76|412.36|414.91|412.51|414.76|412.36|0
1651219180000|2022-04-29 07:59:40|414.98|412.58|414.91|412.51|414.98|412.58|414.91|412.51|0
1651219190000|2022-04-29 07:59:50|414.98|412.58|414.91|412.51|414.98|412.58|414.84|412.44|0
1651219200000|2022-04-29 08:00:00|414.62|412.22|414.32|411.92|415.2|412.8|414.32|411.92|0
1651219210000|2022-04-29 08:00:10|414.76|412.36|414.47|412.07|414.76|412.36|414.47|412.07|0
1651219220000|2022-04-29 08:00:20|414.32|411.92|414.84|412.44|414.84|412.44|414.32|411.92|0
1651219230000|2022-04-29 08:00:30|414.76|412.36|414.91|412.51|415.2|412.8|414.76|412.36|0
1651219240000|2022-04-29 08:00:40|415.2|412.8|415.27|412.87|415.34|412.94|415.2|412.8|0
1651219250000|2022-04-29 08:00:50|415.13|412.73|415.34|412.94|415.49|413.09|415.13|412.73|0
1651219260000|2022-04-29 08:01:00|415.63|413.23|415.49|413.09|415.78|413.38|415.49|413.09|0
1651219270000|2022-04-29 08:01:10|415.05|412.65|414.91|412.51|415.05|412.65|414.76|412.36|0
1651219280000|2022-04-29 08:01:20|414.76|412.36|414.03|411.63|414.84|412.44|414.03|411.63|0
1651219290000|2022-04-29 08:01:30|414.18|411.78|414.32|411.92|414.32|411.92|414.18|411.78|0
1651219300000|2022-04-29 08:01:40|414.54|412.14|415.05|412.65|415.05|412.65|414.54|412.14|0
1651219310000|2022-04-29 08:01:50|414.61|412.21|415.34|412.94|415.34|412.94|414.61|412.21|0
1651219320000|2022-04-29 08:02:00|414.9|412.5|415.34|412.94|415.56|413.16|414.9|412.5|0
1651219330000|2022-04-29 08:02:10|415.63|413.23|414.9|412.5|415.63|413.23|414.9|412.5|0
1651219340000|2022-04-29 08:02:20|415.05|412.65|414.76|412.36|415.05|412.65|414.76|412.36|0
1651219350000|2022-04-29 08:02:30|414.61|412.21|414.9|412.5|414.9|412.5|414.61|412.21|0
1651219360000|2022-04-29 08:02:40|414.76|412.36|414.76|412.36|414.76|412.36|414.76|412.36|0
1651219370000|2022-04-29 08:02:50|414.61|412.21|413.31|410.91|414.61|412.21|413.31|410.91|0
1651219380000|2022-04-29 08:03:00|413.45|411.05|413.16|410.76|413.45|411.05|412.87|410.47|0
1651219390000|2022-04-29 08:03:10|413.82|411.42|413.89|411.49|413.89|411.49|413.6|411.2|0
1651219400000|2022-04-29 08:03:20|413.96|411.56|413.89|411.49|414.03|411.63|413.89|411.49|0
1651219410000|2022-04-29 08:03:30|413.96|411.56|414.18|411.78|414.18|411.78|413.96|411.56|0
1651219420000|2022-04-29 08:03:40|414.47|412.07|414.32|411.92|414.47|412.07|414.32|411.92|0
1651219430000|2022-04-29 08:03:50|414.18|411.78|414.03|411.63|414.18|411.78|414.03|411.63|0
1651219440000|2022-04-29 08:04:00|414.25|411.85|413.96|411.56|414.25|411.85|413.89|411.49|0
1651219450000|2022-04-29 08:04:10|413.89|411.49|413.31|410.91|414.03|411.63|413.31|410.91|0
1651219460000|2022-04-29 08:04:20|413.16|410.76|413.38|410.98|413.38|410.98|413.02|410.62|0
1651219470000|2022-04-29 08:04:30|413.6|411.2|413.89|411.49|413.89|411.49|413.6|411.2|0
1651219480000|2022-04-29 08:04:40|413.96|411.56|413.89|411.49|414.03|411.63|413.89|411.49|0
1651219490000|2022-04-29 08:04:50|413.96|411.56|413.31|410.91|413.96|411.56|413.31|410.91|0
1651219500000|2022-04-29 08:05:00|413.02|410.62|412.15|409.75|413.02|410.62|412.15|409.75|0
1651219510000|2022-04-29 08:05:10|412.22|409.82|412.87|410.47|412.87|410.47|412.22|409.82|0
1651219520000|2022-04-29 08:05:20|412.95|410.55|412.51|410.11|412.95|410.55|412.51|410.11|0
1651219530000|2022-04-29 08:05:30|413.16|410.76|413.02|410.62|413.16|410.76|413.02|410.62|0
1651219540000|2022-04-29 08:05:40|412.87|410.47|413.16|410.76|413.16|410.76|412.8|410.4|0
1651219550000|2022-04-29 08:05:50|413.31|410.91|413.45|411.05|413.45|411.05|413.02|410.62|0
1651219560000|2022-04-29 08:06:00|413.38|410.98|413.16|410.76|413.38|410.98|413.16|410.76|0
1651219570000|2022-04-29 08:06:10|413.31|410.91|413.74|411.34|413.74|411.34|413.31|410.91|0
1651219580000|2022-04-29 08:06:20|413.89|411.49|413.96|411.56|414.03|411.63|413.89|411.49|0
1651219590000|2022-04-29 08:06:30|414.11|411.71|414.18|411.78|414.25|411.85|414.11|411.71|0
1651219600000|2022-04-29 08:06:40|414.11|411.71|414.76|412.36|414.76|412.36|414.11|411.71|0
1651219610000|2022-04-29 08:06:50|415.05|412.65|414.9|412.5|415.05|412.65|414.9|412.5|0
1651219620000|2022-04-29 08:07:00|414.98|412.58|415.34|412.94|415.34|412.94|414.98|412.58|0
1651219630000|2022-04-29 08:07:10|414.9|412.5|414.9|412.5|415.05|412.65|414.9|412.5|0
1651219640000|2022-04-29 08:07:20|415.05|412.65|414.9|412.5|415.05|412.65|414.76|412.36|0
1651219650000|2022-04-29 08:07:30|414.76|412.36|414.32|411.92|414.76|412.36|414.32|411.92|0
1651219660000|2022-04-29 08:07:40|414.18|411.78|414.18|411.78|414.32|411.92|414.18|411.78|0
1651219670000|2022-04-29 08:07:50|414.32|411.92|414.03|411.63|414.61|412.21|414.03|411.63|0
1651219680000|2022-04-29 08:08:00|414.11|411.71|414.47|412.07|414.47|412.07|414.03|411.63|0
1651219690000|2022-04-29 08:08:10|414.54|412.14|414.76|412.36|414.76|412.36|414.32|411.92|0
1651219700000|2022-04-29 08:08:20|414.69|412.29|414.61|412.21|414.76|412.36|414.61|412.21|0
1651219710000|2022-04-29 08:08:30|414.47|412.07|414.47|412.07|414.47|412.07|414.47|412.07|0
1651219720000|2022-04-29 08:08:40|414.4|412|413.89|411.49|414.47|412.07|413.89|411.49|0
1651219730000|2022-04-29 08:08:50|414.32|411.92|414.03|411.63|414.32|411.92|414.03|411.63|0
1651219740000|2022-04-29 08:09:00|414.47|412.07|414.47|412.07|414.47|412.07|414.4|412|0
1651219750000|2022-04-29 08:09:10|414.76|412.36|414.32|411.92|414.76|412.36|414.32|411.92|0
1651219760000|2022-04-29 08:09:20|414.25|411.85|414.03|411.63|414.25|411.85|413.89|411.49|0
1651219770000|2022-04-29 08:09:30|413.89|411.49|414.03|411.63|414.03|411.63|413.89|411.49|0
1651219780000|2022-04-29 08:09:40|413.96|411.56|413.89|411.49|414.03|411.63|413.89|411.49|0
1651219790000|2022-04-29 08:09:50|413.96|411.56|413.89|411.49|414.03|411.63|413.89|411.49|0
1651219800000|2022-04-29 08:10:00|413.74|411.34|413.96|411.56|414.03|411.63|413.74|411.34|0
1651219810000|2022-04-29 08:10:10|414.11|411.71|414.18|411.78|414.18|411.78|414.03|411.63|0
1651219820000|2022-04-29 08:10:20|414.11|411.71|413.89|411.49|414.11|411.71|413.89|411.49|0
1651219830000|2022-04-29 08:10:30|413.74|411.34|414.18|411.78|414.18|411.78|413.74|411.34|0
1651219840000|2022-04-29 08:10:40|413.74|411.34|413.53|411.13|413.74|411.34|413.45|411.05|0
1651219850000|2022-04-29 08:10:50|413.59|411.19|414.03|411.63|414.03|411.63|413.16|410.76|0
1651219860000|2022-04-29 08:11:00|414.17|411.77|413.96|411.56|414.17|411.77|413.96|411.56|0
1651219870000|2022-04-29 08:11:10|413.59|411.19|413.59|411.19|413.59|411.19|413.45|411.05|0
1651219880000|2022-04-29 08:11:20|413.45|411.05|413.45|411.05|413.59|411.19|413.45|411.05|0
1651219890000|2022-04-29 08:11:30|413.53|411.13|413.45|411.05|413.53|411.13|413.45|411.05|0
1651219900000|2022-04-29 08:11:40|413.59|411.19|413.59|411.19|413.59|411.19|413.59|411.19|0
1651219910000|2022-04-29 08:11:50|413.45|411.05|413.16|410.76|413.45|411.05|413.16|410.76|0
1651219920000|2022-04-29 08:12:00|413.23|410.83|413.3|410.9|413.38|410.98|413.23|410.83|0
1651219930000|2022-04-29 08:12:10|413.38|410.98|413.09|410.69|413.38|410.98|413.09|410.69|0
1651219940000|2022-04-29 08:12:20|413.01|410.61|413.3|410.9|413.3|410.9|413.01|410.61|0
1651219950000|2022-04-29 08:12:30|413.38|410.98|413.3|410.9|413.38|410.98|413.3|410.9|0
1651219960000|2022-04-29 08:12:40|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1651219970000|2022-04-29 08:12:50|413.01|410.61|413.23|410.83|413.23|410.83|413.01|410.61|0
1651219980000|2022-04-29 08:13:00|413.45|411.05|413.45|411.05|413.45|411.05|413.16|410.76|0
1651219990000|2022-04-29 08:13:10|413.3|410.9|413.16|410.76|413.3|410.9|413.16|410.76|0
1651220000000|2022-04-29 08:13:20|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1651220010000|2022-04-29 08:13:30|412.87|410.47|413.16|410.76|413.16|410.76|412.87|410.47|0
1651220020000|2022-04-29 08:13:40|413.23|410.83|413.3|410.9|413.3|410.9|413.16|410.76|0
1651220040000|2022-04-29 08:14:00|413.45|411.05|413.45|411.05|413.59|411.19|413.45|411.05|0
1651220050000|2022-04-29 08:14:10|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1651220060000|2022-04-29 08:14:20|413.01|410.61|413.45|411.05|413.45|411.05|413.01|410.61|0
1651220070000|2022-04-29 08:14:30|413.3|410.9|413.45|411.05|413.45|411.05|413.16|410.76|0
1651220080000|2022-04-29 08:14:40|413.59|411.19|413.45|411.05|413.59|411.19|413.45|411.05|0
1651220090000|2022-04-29 08:14:50|413.59|411.19|413.52|411.12|413.59|411.19|413.45|411.05|0
1651220100000|2022-04-29 08:15:00|413.59|411.19|413.52|411.12|413.59|411.19|413.52|411.12|0
1651220110000|2022-04-29 08:15:10|413.45|411.05|413.3|410.9|413.45|411.05|413.3|410.9|0
1651220120000|2022-04-29 08:15:20|413.16|410.76|413.16|410.76|413.16|410.76|413.16|410.76|0
1651220130000|2022-04-29 08:15:30|413.01|410.61|413.23|410.83|413.23|410.83|413.01|410.61|0
1651220140000|2022-04-29 08:15:40|413.45|411.05|412.87|410.47|413.45|411.05|412.87|410.47|0
1651220150000|2022-04-29 08:15:50|412.72|410.32|412.29|409.89|412.72|410.32|412.29|409.89|0
1651220160000|2022-04-29 08:16:00|412.43|410.03|412.51|410.11|412.58|410.18|412.43|410.03|0
1651220170000|2022-04-29 08:16:10|412.58|410.18|412.87|410.47|412.87|410.47|412.58|410.18|0
1651220180000|2022-04-29 08:16:20|412.94|410.54|412.94|410.54|412.94|410.54|412.72|410.32|0
1651220190000|2022-04-29 08:16:30|412.87|410.47|413.23|410.83|413.23|410.83|412.87|410.47|0
1651220200000|2022-04-29 08:16:40|413.01|410.61|412.87|410.47|413.16|410.76|412.87|410.47|0
1651220210000|2022-04-29 08:16:50|413.01|410.61|413.3|410.9|413.3|410.9|413.01|410.61|0
1651220220000|2022-04-29 08:17:00|412.72|410.32|412.94|410.54|412.94|410.54|412.72|410.32|0
1651220230000|2022-04-29 08:17:10|412.87|410.47|413.01|410.61|413.01|410.61|412.87|410.47|0
1651220240000|2022-04-29 08:17:20|412.87|410.47|413.3|410.9|413.3|410.9|412.87|410.47|0
1651220250000|2022-04-29 08:17:30|413.38|410.98|413.45|411.05|413.45|411.05|413.16|410.76|0
1651220260000|2022-04-29 08:17:40|413.38|410.98|413.16|410.76|413.59|411.19|413.16|410.76|0
1651220270000|2022-04-29 08:17:50|413.3|410.9|413.3|410.9|413.3|410.9|413.16|410.76|0
1651220280000|2022-04-29 08:18:00|413.45|411.05|413.16|410.76|413.45|411.05|413.16|410.76|0
1651220290000|2022-04-29 08:18:10|413.45|411.05|413.3|410.9|413.52|411.12|413.3|410.9|0
1651220300000|2022-04-29 08:18:20|413.01|410.61|413.01|410.61|413.01|410.61|413.01|410.61|0
1651220310000|2022-04-29 08:18:30|412.87|410.47|413.39|410.99|413.53|411.13|412.87|410.47|0
1651220320000|2022-04-29 08:18:40|413.53|411.13|413.82|411.42|413.82|411.42|413.53|411.13|0
1651220330000|2022-04-29 08:18:50|413.9|411.5|414.26|411.86|414.26|411.86|413.9|411.5|0
1651220340000|2022-04-29 08:19:00|414.11|411.71|414.26|411.86|414.26|411.86|414.11|411.71|0
1651220350000|2022-04-29 08:19:10|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1651220360000|2022-04-29 08:19:20|414.26|411.86|414.4|412|414.4|412|414.26|411.86|0
1651220380000|2022-04-29 08:19:40|414.55|412.15|414.55|412.15|414.55|412.15|414.55|412.15|0
1651220390000|2022-04-29 08:19:50|414.4|412|414.69|412.29|414.69|412.29|414.4|412|0
1651220400000|2022-04-29 08:20:00|414.84|412.44|414.69|412.29|414.84|412.44|414.69|412.29|0
1651220420000|2022-04-29 08:20:20|414.84|412.44|414.91|412.51|414.91|412.51|414.84|412.44|0
1651220430000|2022-04-29 08:20:30|415.2|412.8|414.98|412.58|415.27|412.87|414.98|412.58|0
1651220440000|2022-04-29 08:20:40|414.84|412.44|415.13|412.73|415.13|412.73|414.84|412.44|0
1651220450000|2022-04-29 08:20:50|414.98|412.58|415.27|412.87|415.27|412.87|414.98|412.58|0
1651220460000|2022-04-29 08:21:00|415.13|412.73|415.42|413.02|415.42|413.02|415.13|412.73|0
1651220470000|2022-04-29 08:21:10|415.27|412.87|415.27|412.87|415.27|412.87|415.27|412.87|0
1651220480000|2022-04-29 08:21:20|415.13|412.73|414.98|412.58|415.13|412.73|414.98|412.58|0
1651220490000|2022-04-29 08:21:30|415.2|412.8|415.27|412.87|415.27|412.87|415.13|412.73|0
1651220500000|2022-04-29 08:21:40|415.2|412.8|415.13|412.73|415.27|412.87|415.13|412.73|0
1651220510000|2022-04-29 08:21:50|415.27|412.87|415.56|413.16|415.56|413.16|415.27|412.87|0
1651220520000|2022-04-29 08:22:00|415.64|413.24|415.85|413.45|415.85|413.45|415.64|413.24|0
1651220530000|2022-04-29 08:22:10|416|413.6|416.14|413.74|416.14|413.74|415.85|413.45|0
1651220540000|2022-04-29 08:22:20|416.07|413.67|416|413.6|416.07|413.67|415.93|413.53|0
1651220550000|2022-04-29 08:22:30|415.71|413.31|416.14|413.74|416.14|413.74|415.71|413.31|0
1651220560000|2022-04-29 08:22:40|416.51|414.11|416.43|414.03|416.51|414.11|416.43|414.03|0
1651220570000|2022-04-29 08:22:50|416.29|413.89|416.43|414.03|416.43|414.03|416.22|413.82|0
1651220580000|2022-04-29 08:23:00|416.51|414.11|416.58|414.18|416.58|414.18|416.51|414.11|0
1651220590000|2022-04-29 08:23:10|416.43|414.03|416.22|413.82|416.43|414.03|416.14|413.74|0
1651220600000|2022-04-29 08:23:20|415.71|413.31|415.64|413.24|415.71|413.31|415.56|413.16|0
1651220610000|2022-04-29 08:23:30|415.42|413.02|415.78|413.38|415.78|413.38|415.42|413.02|0
1651220620000|2022-04-29 08:23:40|416.14|413.74|416.14|413.74|416.14|413.74|416.07|413.67|0
1651220630000|2022-04-29 08:23:50|416.29|413.89|416.29|413.89|416.29|413.89|416.14|413.74|0
1651220640000|2022-04-29 08:24:00|416.14|413.74|416.29|413.89|416.29|413.89|416.14|413.74|0
1651220650000|2022-04-29 08:24:10|416.43|414.03|416.22|413.82|416.43|414.03|416.22|413.82|0
1651220660000|2022-04-29 08:24:20|416.29|413.89|416.58|414.18|416.58|414.18|416.29|413.89|0
1651220670000|2022-04-29 08:24:30|416.72|414.32|416.72|414.32|416.87|414.47|416.72|414.32|0
1651220680000|2022-04-29 08:24:40|416.58|414.18|416.72|414.32|416.72|414.32|416.58|414.18|0
1651220690000|2022-04-29 08:24:50|416.58|414.18|416.72|414.32|416.72|414.32|416.58|414.18|0
1651220700000|2022-04-29 08:25:00|416.65|414.25|417.45|415.05|417.45|415.05|416.65|414.25|0
1651220710000|2022-04-29 08:25:10|417.53|415.13|417.6|415.2|417.89|415.49|417.53|415.13|0
1651220720000|2022-04-29 08:25:20|417.74|415.34|418.03|415.63|418.03|415.63|417.74|415.34|0
1651220740000|2022-04-29 08:25:40|418.18|415.78|418.62|416.22|418.62|416.22|418.18|415.78|0
1651220750000|2022-04-29 08:25:50|418.47|416.07|418.18|415.78|418.47|416.07|418.18|415.78|0
1651220760000|2022-04-29 08:26:00|417.67|415.27|417.89|415.49|417.89|415.49|417.67|415.27|0
1651220770000|2022-04-29 08:26:10|417.96|415.56|418.18|415.78|418.18|415.78|417.96|415.56|0
1651220780000|2022-04-29 08:26:20|418.03|415.63|417.6|415.2|418.03|415.63|417.6|415.2|0
1651220790000|2022-04-29 08:26:30|417.89|415.49|417.74|415.34|418.03|415.63|417.74|415.34|0
1651220800000|2022-04-29 08:26:40|418.03|415.63|417.74|415.34|418.03|415.63|417.74|415.34|0
1651220810000|2022-04-29 08:26:50|417.89|415.49|418.03|415.63|418.03|415.63|417.89|415.49|0
1651220820000|2022-04-29 08:27:00|417.89|415.49|418.03|415.63|418.03|415.63|417.89|415.49|0
1651220830000|2022-04-29 08:27:10|417.89|415.49|417.74|415.34|418.03|415.63|417.74|415.34|0
1651220840000|2022-04-29 08:27:20|417.31|414.91|417.74|415.34|417.74|415.34|417.31|414.91|0
1651220850000|2022-04-29 08:27:30|417.82|415.42|418.18|415.78|418.18|415.78|417.74|415.34|0
1651220860000|2022-04-29 08:27:40|418.11|415.71|417.45|415.05|418.11|415.71|417.45|415.05|0
1651220870000|2022-04-29 08:27:50|417.38|414.98|417.38|414.98|417.45|415.05|417.38|414.98|0
1651220880000|2022-04-29 08:28:00|417.01|414.61|416.29|413.89|417.01|414.61|416.29|413.89|0
1651220890000|2022-04-29 08:28:10|416.58|414.18|416.43|414.03|416.58|414.18|416.43|414.03|0
1651220900000|2022-04-29 08:28:20|416.14|413.74|415.56|413.16|416.14|413.74|415.56|413.16|0
1651220910000|2022-04-29 08:28:30|415.71|413.31|416|413.6|416.14|413.74|415.71|413.31|0
1651220920000|2022-04-29 08:28:40|416.14|413.74|415.56|413.16|416.14|413.74|415.56|413.16|0
1651220930000|2022-04-29 08:28:50|415.41|413.01|415.27|412.87|415.41|413.01|415.27|412.87|0
1651220940000|2022-04-29 08:29:00|414.98|412.58|414.98|412.58|414.98|412.58|414.69|412.29|0
1651220950000|2022-04-29 08:29:10|414.69|412.29|415.27|412.87|415.27|412.87|414.69|412.29|0
1651220960000|2022-04-29 08:29:20|415.2|412.8|414.83|412.43|415.2|412.8|414.83|412.43|0
1651220970000|2022-04-29 08:29:30|414.98|412.58|414.11|411.71|414.98|412.58|414.11|411.71|0
1651220980000|2022-04-29 08:29:40|413.96|411.56|414.25|411.85|414.25|411.85|413.96|411.56|0
1651220990000|2022-04-29 08:29:50|414.11|411.71|413.53|411.13|414.11|411.71|413.53|411.13|0
1651221000000|2022-04-29 08:30:00|413.67|411.27|414.25|411.85|414.25|411.85|413.67|411.27|0
1651221010000|2022-04-29 08:30:10|414.4|412|414.54|412.14|414.54|412.14|414.4|412|0
1651221020000|2022-04-29 08:30:20|414.4|412|414.4|412|414.4|412|414.4|412|0
1651221030000|2022-04-29 08:30:30|414.25|411.85|413.89|411.49|414.25|411.85|413.82|411.42|0
1651221040000|2022-04-29 08:30:40|414.33|411.93|414.4|412|414.47|412.07|414.33|411.93|0
1651221050000|2022-04-29 08:30:50|414.54|412.14|414.54|412.14|414.69|412.29|414.54|412.14|0
1651221060000|2022-04-29 08:31:00|414.33|411.93|414.4|412|414.54|412.14|414.25|411.85|0
1651221070000|2022-04-29 08:31:10|414.25|411.85|414.25|411.85|414.4|412|414.11|411.71|0
1651221080000|2022-04-29 08:31:20|414.11|411.71|414.11|411.71|414.11|411.71|414.11|411.71|0
1651221090000|2022-04-29 08:31:30|413.96|411.56|414.11|411.71|414.11|411.71|413.96|411.56|0
1651221100000|2022-04-29 08:31:40|414.04|411.64|413.82|411.42|414.04|411.64|413.82|411.42|0
1651221110000|2022-04-29 08:31:50|413.96|411.56|414.54|412.14|414.54|412.14|413.96|411.56|0
1651221120000|2022-04-29 08:32:00|414.69|412.29|414.54|412.14|414.69|412.29|414.54|412.14|0
1651221130000|2022-04-29 08:32:10|414.4|412|414.4|412|414.4|412|414.4|412|0
1651221140000|2022-04-29 08:32:20|414.25|411.85|413.75|411.35|414.25|411.85|413.67|411.27|0
1651221150000|2022-04-29 08:32:30|413.89|411.49|414.11|411.71|414.11|411.71|413.89|411.49|0
1651221160000|2022-04-29 08:32:40|413.96|411.56|413.82|411.42|413.96|411.56|413.82|411.42|0
1651221170000|2022-04-29 08:32:50|413.96|411.56|413.96|411.56|413.96|411.56|413.96|411.56|0
1651221180000|2022-04-29 08:33:00|413.82|411.42|413.67|411.27|413.82|411.42|413.67|411.27|0
1651221190000|2022-04-29 08:33:10|413.6|411.2|413.53|411.13|413.6|411.2|413.53|411.13|0
1651221200000|2022-04-29 08:33:20|413.67|411.27|414.4|412|414.4|412|413.67|411.27|0
1651221210000|2022-04-29 08:33:30|414.62|412.22|414.54|412.14|414.62|412.22|414.47|412.07|0
1651221220000|2022-04-29 08:33:40|414.62|412.22|414.54|412.14|414.62|412.22|414.54|412.14|0
1651221230000|2022-04-29 08:33:50|414.69|412.29|415.41|413.01|415.41|413.01|414.69|412.29|0
1651221240000|2022-04-29 08:34:00|415.78|413.38|415.78|413.38|415.78|413.38|415.78|413.38|0
1651221250000|2022-04-29 08:34:10|415.85|413.45|416.21|413.81|416.21|413.81|415.85|413.45|0
1651221260000|2022-04-29 08:34:20|416.14|413.74|416.28|413.88|416.28|413.88|416.14|413.74|0
1651221270000|2022-04-29 08:34:30|416.43|414.03|416.57|414.17|416.57|414.17|416.43|414.03|0
1651221280000|2022-04-29 08:34:40|416.28|413.88|416.57|414.17|416.57|414.17|416.28|413.88|0
1651221290000|2022-04-29 08:34:50|416.72|414.32|416.8|414.4|416.8|414.4|416.72|414.32|0
1651221300000|2022-04-29 08:35:00|416.94|414.54|416.65|414.25|417.01|414.61|416.65|414.25|0
1651221310000|2022-04-29 08:35:10|416.72|414.32|416.43|414.03|416.72|414.32|416.43|414.03|0
1651221320000|2022-04-29 08:35:20|416.14|413.74|416.72|414.32|416.72|414.32|416.14|413.74|0
1651221330000|2022-04-29 08:35:30|416.87|414.47|417.16|414.76|417.16|414.76|416.87|414.47|0
1651221340000|2022-04-29 08:35:40|417.01|414.61|416.94|414.54|417.01|414.61|416.94|414.54|0
1651221350000|2022-04-29 08:35:50|416.8|414.4|415.99|413.59|416.8|414.4|415.99|413.59|0
1651221360000|2022-04-29 08:36:00|416.07|413.67|416.28|413.88|416.43|414.03|416.07|413.67|0
1651221370000|2022-04-29 08:36:10|416.57|414.17|416.79|414.39|416.8|414.4|416.57|414.17|0
1651221380000|2022-04-29 08:36:20|416.86|414.46|417.01|414.61|417.01|414.61|416.86|414.46|0
1651221390000|2022-04-29 08:36:30|416.94|414.54|416.65|414.25|416.94|414.54|416.57|414.17|0
1651221400000|2022-04-29 08:36:40|416.57|414.17|417.74|415.34|417.74|415.34|416.57|414.17|0
1651221410000|2022-04-29 08:36:50|418.03|415.63|418.03|415.63|418.03|415.63|417.74|415.34|0
1651221420000|2022-04-29 08:37:00|418.18|415.78|418.47|416.07|418.47|416.07|418.18|415.78|0
1651221430000|2022-04-29 08:37:10|418.9|416.5|418.76|416.36|419.05|416.65|418.76|416.36|0
1651221440000|2022-04-29 08:37:20|418.69|416.29|418.61|416.21|418.76|416.36|418.61|416.21|0
1651221450000|2022-04-29 08:37:30|418.32|415.92|418.61|416.21|418.61|416.21|418.32|415.92|0
1651221460000|2022-04-29 08:37:40|418.76|416.36|418.98|416.58|418.98|416.58|418.76|416.36|0
1651221470000|2022-04-29 08:37:50|418.9|416.5|419.2|416.8|419.2|416.8|418.9|416.5|0
1651221480000|2022-04-29 08:38:00|419.34|416.94|418.9|416.5|419.34|416.94|418.9|416.5|0
1651221490000|2022-04-29 08:38:10|418.98|416.58|418.9|416.5|418.98|416.58|418.76|416.36|0
1651221500000|2022-04-29 08:38:20|419.05|416.65|418.76|416.36|419.05|416.65|418.76|416.36|0
1651221510000|2022-04-29 08:38:30|418.9|416.5|419.05|416.65|419.05|416.65|418.76|416.36|0
1651221520000|2022-04-29 08:38:40|418.98|416.58|419.2|416.8|419.34|416.94|418.98|416.58|0
1651221530000|2022-04-29 08:38:50|419.05|416.65|418.61|416.21|419.05|416.65|418.61|416.21|0
1651221540000|2022-04-29 08:39:00|418.47|416.07|418.61|416.21|418.69|416.29|418.47|416.07|0
1651221550000|2022-04-29 08:39:10|418.47|416.07|418.17|415.77|418.47|416.07|418.03|415.63|0
1651221560000|2022-04-29 08:39:20|418.1|415.7|417.81|415.41|418.1|415.7|417.81|415.41|0
1651221570000|2022-04-29 08:39:30|417.59|415.19|417.88|415.48|417.88|415.48|417.59|415.19|0
1651221580000|2022-04-29 08:39:40|418.47|416.07|418.9|416.5|418.9|416.5|418.47|416.07|0
1651221590000|2022-04-29 08:39:50|419.05|416.65|419.34|416.94|419.34|416.94|419.05|416.65|0
1651221600000|2022-04-29 08:40:00|419.2|416.8|419.2|416.8|419.2|416.8|419.05|416.65|0
1651221610000|2022-04-29 08:40:10|419.34|416.94|418.76|416.36|419.34|416.94|418.76|416.36|0
1651221620000|2022-04-29 08:40:20|418.61|416.21|418.9|416.5|419.05|416.65|418.61|416.21|0
1651221630000|2022-04-29 08:40:30|418.98|416.58|418.9|416.5|419.05|416.65|418.9|416.5|0
1651221640000|2022-04-29 08:40:40|419.05|416.65|418.9|416.5|419.05|416.65|418.9|416.5|0
1651221650000|2022-04-29 08:40:50|419.05|416.65|419.2|416.8|419.2|416.8|419.05|416.65|0
1651221660000|2022-04-29 08:41:00|419.34|416.94|419.2|416.8|419.34|416.94|419.05|416.65|0
1651221670000|2022-04-29 08:41:10|419.19|416.79|419.34|416.94|419.34|416.94|419.05|416.65|0
1651221680000|2022-04-29 08:41:20|419.19|416.79|418.98|416.58|419.19|416.79|418.83|416.43|0
1651221690000|2022-04-29 08:41:30|419.05|416.65|418.9|416.5|419.05|416.65|418.9|416.5|0
1651221700000|2022-04-29 08:41:40|418.98|416.58|418.76|416.36|418.98|416.58|418.76|416.36|0
1651221710000|2022-04-29 08:41:50|418.9|416.5|419.05|416.65|419.19|416.79|418.9|416.5|0
1651221720000|2022-04-29 08:42:00|418.83|416.43|418.17|415.77|418.83|416.43|418.17|415.77|0
1651221730000|2022-04-29 08:42:10|417.81|415.41|417.59|415.19|417.88|415.48|417.59|415.19|0
1651221740000|2022-04-29 08:42:20|417.88|415.48|417.88|415.48|418.46|416.06|417.88|415.48|0
1651221750000|2022-04-29 08:42:30|418.03|415.63|418.03|415.63|418.17|415.77|418.03|415.63|0
1651221760000|2022-04-29 08:42:40|417.88|415.48|418.03|415.63|418.03|415.63|417.88|415.48|0
1651221770000|2022-04-29 08:42:50|418.17|415.77|418.46|416.06|418.46|416.06|418.17|415.77|0
1651221780000|2022-04-29 08:43:00|419.19|416.79|418.61|416.21|419.19|416.79|418.61|416.21|0
1651221790000|2022-04-29 08:43:10|418.76|416.36|418.61|416.21|418.98|416.58|418.61|416.21|0
1651221800000|2022-04-29 08:43:20|418.46|416.06|418.46|416.06|418.61|416.21|418.46|416.06|0
1651221810000|2022-04-29 08:43:30|418.32|415.92|418.39|415.99|418.39|415.99|418.25|415.85|0
1651221820000|2022-04-29 08:43:40|418.54|416.14|418.46|416.06|418.54|416.14|418.46|416.06|0
1651221830000|2022-04-29 08:43:50|418.32|415.92|418.46|416.06|418.46|416.06|418.32|415.92|0
1651221840000|2022-04-29 08:44:00|418.32|415.92|418.76|416.36|418.83|416.43|418.32|415.92|0
1651221850000|2022-04-29 08:44:10|418.61|416.21|418.9|416.5|418.98|416.58|418.61|416.21|0
1651221860000|2022-04-29 08:44:20|419.05|416.65|418.9|416.5|419.05|416.65|418.76|416.36|0
1651221870000|2022-04-29 08:44:30|418.98|416.58|419.34|416.94|419.34|416.94|418.98|416.58|0
1651221880000|2022-04-29 08:44:40|419.49|417.09|419.63|417.23|419.63|417.23|419.49|417.09|0
1651221890000|2022-04-29 08:44:50|420.07|417.67|419.63|417.23|420.07|417.67|419.63|417.23|0
1651221900000|2022-04-29 08:45:00|420.07|417.67|419.78|417.38|420.07|417.67|419.78|417.38|0
1651221910000|2022-04-29 08:45:10|419.63|417.23|419.34|416.94|419.63|417.23|419.27|416.87|0
1651221920000|2022-04-29 08:45:20|418.61|416.21|418.76|416.36|418.9|416.5|418.61|416.21|0
1651221930000|2022-04-29 08:45:30|418.61|416.21|417.88|415.48|418.61|416.21|417.88|415.48|0
1651221940000|2022-04-29 08:45:40|418.03|415.63|417.73|415.33|418.03|415.63|417.73|415.33|0
1651221950000|2022-04-29 08:45:50|417.88|415.48|417.88|415.48|417.88|415.48|417.59|415.19|0
1651221960000|2022-04-29 08:46:00|418.03|415.63|417.81|415.41|418.03|415.63|417.73|415.33|0
1651221970000|2022-04-29 08:46:10|417.59|415.19|417.73|415.33|417.73|415.33|417.59|415.19|0
1651221980000|2022-04-29 08:46:20|417.88|415.48|417.96|415.56|418.17|415.77|417.88|415.48|0
1651221990000|2022-04-29 08:46:30|417.81|415.41|417.59|415.19|417.81|415.41|417.44|415.04|0
1651222000000|2022-04-29 08:46:40|417.73|415.33|417.81|415.41|417.81|415.41|417.73|415.33|0
1651222010000|2022-04-29 08:46:50|417.73|415.33|417.01|414.61|417.73|415.33|417.01|414.61|0
1651222020000|2022-04-29 08:47:00|416.94|414.54|416.71|414.31|417.08|414.68|416.71|414.31|0
1651222030000|2022-04-29 08:47:10|416.86|414.46|416.94|414.54|416.94|414.54|416.71|414.31|0
1651222040000|2022-04-29 08:47:20|416.71|414.31|416.79|414.39|416.79|414.39|416.71|414.31|0
1651222050000|2022-04-29 08:47:30|416.86|414.46|417.15|414.75|417.15|414.75|416.86|414.46|0
1651222060000|2022-04-29 08:47:40|417.59|415.19|417.23|414.83|417.59|415.19|417.15|414.75|0
1651222070000|2022-04-29 08:47:50|417.15|414.75|417.59|415.19|417.59|415.19|417.15|414.75|0
1651222080000|2022-04-29 08:48:00|417.73|415.33|417.81|415.41|417.88|415.48|417.73|415.33|0
1651222090000|2022-04-29 08:48:10|417.73|415.33|417.88|415.48|417.88|415.48|417.3|414.9|0
1651222100000|2022-04-29 08:48:20|418.02|415.62|417.59|415.19|418.02|415.62|417.59|415.19|0
1651222110000|2022-04-29 08:48:30|417.73|415.33|417.88|415.48|418.02|415.62|417.73|415.33|0
1651222120000|2022-04-29 08:48:40|418.02|415.62|417.73|415.33|418.02|415.62|417.73|415.33|0
1651222130000|2022-04-29 08:48:50|417.59|415.19|417.88|415.48|418.02|415.62|417.59|415.19|0
1651222140000|2022-04-29 08:49:00|418.02|415.62|417.88|415.48|418.02|415.62|417.88|415.48|0
1651222150000|2022-04-29 08:49:10|418.02|415.62|418.17|415.77|418.32|415.92|418.02|415.62|0
1651222160000|2022-04-29 08:49:20|418.02|415.62|418.02|415.62|418.17|415.77|417.88|415.48|0
1651222180000|2022-04-29 08:49:40|417.88|415.48|417.44|415.04|418.02|415.62|417.44|415.04|0
1651222190000|2022-04-29 08:49:50|417.3|414.9|417.44|415.04|417.44|415.04|417.15|414.75|0
1651222200000|2022-04-29 08:50:00|417.73|415.33|417.73|415.33|417.73|415.33|417.44|415.04|0
1651222210000|2022-04-29 08:50:10|417.81|415.41|417.81|415.41|417.81|415.41|417.81|415.41|0
1651222220000|2022-04-29 08:50:20|417.88|415.48|417.23|414.83|417.88|415.48|417.23|414.83|0
1651222230000|2022-04-29 08:50:30|417.3|414.9|417.59|415.19|417.59|415.19|417.3|414.9|0
1651222240000|2022-04-29 08:50:40|417.44|415.04|417.44|415.04|417.59|415.19|417.37|414.97|0
1651222250000|2022-04-29 08:50:50|417.59|415.19|417.59|415.19|417.59|415.19|417.59|415.19|0
1651222260000|2022-04-29 08:51:00|417.66|415.26|417.81|415.41|417.95|415.55|417.66|415.26|0
1651222270000|2022-04-29 08:51:10|417.66|415.26|418.02|415.62|418.02|415.62|417.59|415.19|0
1651222280000|2022-04-29 08:51:20|418.17|415.77|418.17|415.77|418.17|415.77|418.02|415.62|0
1651222290000|2022-04-29 08:51:30|418.1|415.7|418.17|415.77|418.17|415.77|418.02|415.62|0
1651222300000|2022-04-29 08:51:40|418.02|415.62|418.02|415.62|418.02|415.62|417.88|415.48|0
1651222310000|2022-04-29 08:51:50|417.88|415.48|417.88|415.48|417.88|415.48|417.81|415.41|0
1651222320000|2022-04-29 08:52:00|417.95|415.55|418.02|415.62|418.02|415.62|417.88|415.48|0
1651222330000|2022-04-29 08:52:10|417.44|415.04|417.73|415.33|417.73|415.33|417.44|415.04|0
1651222340000|2022-04-29 08:52:20|417.88|415.48|417.81|415.41|417.88|415.48|417.81|415.41|0
1651222350000|2022-04-29 08:52:30|417.88|415.48|419.04|416.64|419.04|416.64|417.88|415.48|0
1651222360000|2022-04-29 08:52:40|418.68|416.28|418.9|416.5|418.9|416.5|418.61|416.21|0
1651222370000|2022-04-29 08:52:50|419.04|416.64|418.75|416.35|419.04|416.64|418.75|416.35|0
1651222380000|2022-04-29 08:53:00|419.04|416.64|418.83|416.43|419.04|416.64|418.83|416.43|0
1651222390000|2022-04-29 08:53:10|418.75|416.35|418.31|415.91|418.75|416.35|418.31|415.91|0
1651222400000|2022-04-29 08:53:20|418.17|415.77|418.02|415.62|418.17|415.77|418.02|415.62|0
1651222410000|2022-04-29 08:53:30|417.95|415.55|417.88|415.48|417.95|415.55|417.88|415.48|0
1651222420000|2022-04-29 08:53:40|417.95|415.55|417.88|415.48|417.95|415.55|417.88|415.48|0
1651222430000|2022-04-29 08:53:50|417.95|415.55|418.61|416.21|418.61|416.21|417.95|415.55|0
1651222440000|2022-04-29 08:54:00|418.46|416.06|418.02|415.62|418.46|416.06|418.02|415.62|0
1651222450000|2022-04-29 08:54:10|418.31|415.91|418.17|415.77|418.31|415.91|418.17|415.77|0
1651222460000|2022-04-29 08:54:20|418.02|415.62|418.46|416.06|418.46|416.06|418.02|415.62|0
1651222470000|2022-04-29 08:54:30|418.61|416.21|418.61|416.21|418.75|416.35|418.61|416.21|0
1651222480000|2022-04-29 08:54:40|418.46|416.06|418.31|415.91|418.46|416.06|418.31|415.91|0
1651222490000|2022-04-29 08:54:50|418.24|415.84|418.46|416.06|418.46|416.06|418.17|415.77|0
1651222500000|2022-04-29 08:55:00|418.54|416.14|418.46|416.06|418.54|416.14|418.46|416.06|0
1651222520000|2022-04-29 08:55:20|418.39|415.99|418.46|416.06|418.46|416.06|418.31|415.91|0
1651222530000|2022-04-29 08:55:30|418.68|416.28|418.61|416.21|418.68|416.28|418.61|416.21|0
1651222540000|2022-04-29 08:55:40|418.46|416.06|418.31|415.91|418.46|416.06|418.31|415.91|0
1651222550000|2022-04-29 08:55:50|418.17|415.77|418.46|416.06|418.46|416.06|418.17|415.77|0
1651222560000|2022-04-29 08:56:00|418.53|416.13|418.75|416.35|418.75|416.35|418.46|416.06|0
1651222570000|2022-04-29 08:56:10|419.19|416.79|419.19|416.79|419.19|416.79|419.12|416.72|0
1651222580000|2022-04-29 08:56:20|419.12|416.72|419.04|416.64|419.12|416.72|419.04|416.64|0
1651222590000|2022-04-29 08:56:30|418.9|416.5|419.33|416.93|419.33|416.93|418.83|416.43|0
1651222600000|2022-04-29 08:56:40|419.48|417.08|419.77|417.37|419.77|417.37|419.48|417.08|0
1651222610000|2022-04-29 08:56:50|419.63|417.23|419.63|417.23|419.63|417.23|419.63|417.23|0
1651222620000|2022-04-29 08:57:00|419.48|417.08|419.77|417.37|419.77|417.37|419.41|417.01|0
1651222630000|2022-04-29 08:57:10|419.63|417.23|419.19|416.79|419.63|417.23|419.19|416.79|0
1651222640000|2022-04-29 08:57:20|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1651222650000|2022-04-29 08:57:30|418.97|416.57|418.75|416.35|418.97|416.57|418.75|416.35|0
1651222660000|2022-04-29 08:57:40|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1651222670000|2022-04-29 08:57:50|418.83|416.43|418.75|416.35|418.83|416.43|418.75|416.35|0
1651222680000|2022-04-29 08:58:00|418.6|416.2|418.83|416.43|418.83|416.43|418.6|416.2|0
1651222690000|2022-04-29 08:58:10|419.48|417.08|419.33|416.93|419.56|417.16|419.33|416.93|0
1651222700000|2022-04-29 08:58:20|419.26|416.86|419.19|416.79|419.26|416.86|419.19|416.79|0
1651222710000|2022-04-29 08:58:30|419.04|416.64|419.04|416.64|419.19|416.79|419.04|416.64|0
1651222720000|2022-04-29 08:58:40|418.9|416.5|419.04|416.64|419.04|416.64|418.9|416.5|0
1651222730000|2022-04-29 08:58:50|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1651222750000|2022-04-29 08:59:10|419.04|416.64|419.04|416.64|419.04|416.64|419.04|416.64|0
1651222760000|2022-04-29 08:59:20|418.9|416.5|418.97|416.57|418.97|416.57|418.9|416.5|0
1651222770000|2022-04-29 08:59:30|418.9|416.5|418.9|416.5|418.9|416.5|418.9|416.5|0
1651222780000|2022-04-29 08:59:40|418.83|416.43|418.6|416.2|418.83|416.43|418.6|416.2|0
1651222790000|2022-04-29 08:59:50|418.75|416.35|418.75|416.35|418.75|416.35|418.75|416.35|0
1651222800000|2022-04-29 09:00:00|418.68|416.28|419.04|416.64|419.04|416.64|418.68|416.28|0
1651222810000|2022-04-29 09:00:10|419.33|416.93|419.04|416.64|419.33|416.93|419.04|416.64|0
1651222820000|2022-04-29 09:00:20|419.19|416.79|419.77|417.37|419.99|417.59|419.19|416.79|0
1651222830000|2022-04-29 09:00:30|419.92|417.52|419.92|417.52|419.92|417.52|419.92|417.52|0
1651222840000|2022-04-29 09:00:40|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1651222850000|2022-04-29 09:00:50|419.19|416.79|419.48|417.08|419.48|417.08|419.19|416.79|0
1651222860000|2022-04-29 09:01:00|419.92|417.52|420.29|417.89|420.36|417.96|419.92|417.52|0
1651222870000|2022-04-29 09:01:10|420.21|417.81|419.92|417.52|420.21|417.81|419.77|417.37|0
1651222880000|2022-04-29 09:01:20|419.77|417.37|420.06|417.66|420.06|417.66|419.77|417.37|0
1651222890000|2022-04-29 09:01:30|419.92|417.52|419.62|417.22|419.92|417.52|419.62|417.22|0
1651222900000|2022-04-29 09:01:40|419.77|417.37|419.77|417.37|419.77|417.37|419.77|417.37|0
1651222910000|2022-04-29 09:01:50|419.92|417.52|419.62|417.22|419.92|417.52|419.62|417.22|0
1651222920000|2022-04-29 09:02:00|419.33|416.93|418.3|415.9|419.33|416.93|418.3|415.9|0
1651222930000|2022-04-29 09:02:10|419.62|417.22|419.33|416.93|419.62|417.22|419.33|416.93|0
1651222940000|2022-04-29 09:02:20|419.04|416.64|419.19|416.79|419.19|416.79|419.04|416.64|0
1651222950000|2022-04-29 09:02:30|419.04|416.64|419.19|416.79|419.19|416.79|419.04|416.64|0
1651222960000|2022-04-29 09:02:40|419.04|416.64|419.19|416.79|419.19|416.79|418.89|416.49|0
1651222970000|2022-04-29 09:02:50|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1651222980000|2022-04-29 09:03:00|419.19|416.79|419.19|416.79|419.19|416.79|418.75|416.35|0
1651222990000|2022-04-29 09:03:10|419.33|416.93|419.04|416.64|419.33|416.93|419.04|416.64|0
1651223000000|2022-04-29 09:03:20|418.89|416.49|419.19|416.79|419.19|416.79|418.89|416.49|0
1651223010000|2022-04-29 09:03:30|419.33|416.93|419.33|416.93|419.33|416.93|419.33|416.93|0
1651223020000|2022-04-29 09:03:40|419.41|417.01|419.41|417.01|419.41|417.01|419.41|417.01|0
1651223030000|2022-04-29 09:03:50|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1651223040000|2022-04-29 09:04:00|419.77|417.37|419.77|417.37|419.85|417.45|419.77|417.37|0
1651223050000|2022-04-29 09:04:10|419.62|417.22|419.62|417.22|419.62|417.22|419.62|417.22|0
1651223060000|2022-04-29 09:04:20|419.48|417.08|419.48|417.08|419.48|417.08|419.33|416.93|0
1651223070000|2022-04-29 09:04:30|419.41|417.01|419.48|417.08|419.48|417.08|419.41|417.01|0
1651223080000|2022-04-29 09:04:40|419.41|417.01|419.48|417.08|419.48|417.08|419.41|417.01|0
1651223090000|2022-04-29 09:04:50|419.33|416.93|419.48|417.08|419.48|417.08|419.33|416.93|0
1651223100000|2022-04-29 09:05:00|419.11|416.71|419.48|417.08|419.48|417.08|419.11|416.71|0
1651223120000|2022-04-29 09:05:20|419.62|417.22|420.21|417.81|420.21|417.81|419.62|417.22|0
1651223130000|2022-04-29 09:05:30|420.35|417.95|420.35|417.95|420.35|417.95|420.35|417.95|0
1651223140000|2022-04-29 09:05:40|420.5|418.1|420.5|418.1|420.5|418.1|420.5|418.1|0
1651223150000|2022-04-29 09:05:50|420.65|418.25|421.53|419.13|421.67|419.27|420.65|418.25|0
1651223160000|2022-04-29 09:06:00|421.38|418.98|421.09|418.69|421.38|418.98|420.94|418.54|0
1651223170000|2022-04-29 09:06:10|421.38|418.98|421.75|419.35|421.82|419.42|421.38|418.98|0
1651223180000|2022-04-29 09:06:20|421.53|419.13|421.67|419.27|421.67|419.27|421.23|418.83|0
1651223190000|2022-04-29 09:06:30|421.53|419.13|421.67|419.27|421.67|419.27|421.38|418.98|0
1651223200000|2022-04-29 09:06:40|421.09|418.69|421.09|418.69|421.09|418.69|420.94|418.54|0
1651223210000|2022-04-29 09:06:50|421.02|418.62|421.09|418.69|421.23|418.83|421.02|418.62|0
1651223220000|2022-04-29 09:07:00|421.23|418.83|420.79|418.39|421.23|418.83|420.65|418.25|0
1651223230000|2022-04-29 09:07:10|420.5|418.1|420.79|418.39|420.79|418.39|420.5|418.1|0
1651223240000|2022-04-29 09:07:20|421.23|418.83|421.23|418.83|421.38|418.98|421.23|418.83|0
1651223250000|2022-04-29 09:07:30|421.09|418.69|421.09|418.69|421.23|418.83|421.09|418.69|0
1651223260000|2022-04-29 09:07:40|421.38|418.98|421.38|418.98|421.38|418.98|421.38|418.98|0
1651223270000|2022-04-29 09:07:50|421.6|419.2|421.52|419.12|421.6|419.2|421.52|419.12|0
1651223280000|2022-04-29 09:08:00|421.67|419.27|421.67|419.27|421.67|419.27|421.67|419.27|0
1651223290000|2022-04-29 09:08:10|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1651223300000|2022-04-29 09:08:20|421.75|419.35|422.26|419.86|422.26|419.86|421.75|419.35|0
1651223310000|2022-04-29 09:08:30|422.55|420.15|422.7|420.3|422.84|420.44|422.55|420.15|0
1651223320000|2022-04-29 09:08:40|422.4|420|422.55|420.15|422.55|420.15|422.4|420|0
1651223330000|2022-04-29 09:08:50|422.7|420.3|422.4|420|422.7|420.3|422.4|420|0
1651223340000|2022-04-29 09:09:00|422.55|420.15|422.11|419.71|422.55|420.15|422.11|419.71|0
1651223350000|2022-04-29 09:09:10|422.19|419.79|421.96|419.56|422.19|419.79|421.96|419.56|0
1651223360000|2022-04-29 09:09:20|421.82|419.42|422.4|420|422.4|420|421.82|419.42|0
1651223370000|2022-04-29 09:09:30|422.48|420.08|422.77|420.37|422.77|420.37|422.48|420.08|0
1651223380000|2022-04-29 09:09:40|422.55|420.15|422.4|420|422.63|420.23|422.4|420|0
1651223390000|2022-04-29 09:09:50|422.55|420.15|422.26|419.86|422.55|420.15|422.11|419.71|0
1651223400000|2022-04-29 09:10:00|422.11|419.71|422.11|419.71|422.26|419.86|422.11|419.71|0
1651223410000|2022-04-29 09:10:10|422.55|420.15|422.63|420.23|422.63|420.23|422.55|420.15|0
1651223420000|2022-04-29 09:10:20|422.84|420.44|422.33|419.93|422.84|420.44|422.33|419.93|0
1651223430000|2022-04-29 09:10:30|422.4|420|422.7|420.3|422.7|420.3|422.4|420|0
1651223440000|2022-04-29 09:10:40|422.84|420.44|422.7|420.3|422.84|420.44|422.7|420.3|0
1651223450000|2022-04-29 09:10:50|422.55|420.15|422.7|420.3|422.7|420.3|422.4|420|0
1651223460000|2022-04-29 09:11:00|422.77|420.37|422.4|420|422.77|420.37|422.4|420|0
1651223480000|2022-04-29 09:11:20|421.96|419.56|422.26|419.86|422.33|419.93|421.96|419.56|0
1651223490000|2022-04-29 09:11:30|422.4|420|422.26|419.86|422.4|420|422.26|419.86|0
1651223500000|2022-04-29 09:11:40|422.04|419.64|422.11|419.71|422.11|419.71|422.04|419.64|0
1651223510000|2022-04-29 09:11:50|421.96|419.56|422.26|419.86|422.26|419.86|421.96|419.56|0
1651223520000|2022-04-29 09:12:00|422.11|419.71|421.82|419.42|422.11|419.71|421.82|419.42|0
1651223530000|2022-04-29 09:12:10|421.89|419.49|421.52|419.12|421.89|419.49|421.52|419.12|0
1651223540000|2022-04-29 09:12:20|421.67|419.27|421.82|419.42|421.82|419.42|421.67|419.27|0
1651223550000|2022-04-29 09:12:30|421.67|419.27|421.75|419.35|421.75|419.35|421.6|419.2|0
1651223560000|2022-04-29 09:12:40|422.11|419.71|421.67|419.27|422.11|419.71|421.67|419.27|0
1651223570000|2022-04-29 09:12:50|421.82|419.42|421.96|419.56|421.96|419.56|421.82|419.42|0
1651223580000|2022-04-29 09:13:00|421.82|419.42|421.82|419.42|421.82|419.42|421.82|419.42|0
1651223590000|2022-04-29 09:13:10|421.89|419.49|421.96|419.56|421.96|419.56|421.89|419.49|0
1651223600000|2022-04-29 09:13:20|422.26|419.86|422.11|419.71|422.26|419.86|422.11|419.71|0
1651223610000|2022-04-29 09:13:30|422.19|419.79|421.96|419.56|422.19|419.79|421.96|419.56|0
1651223620000|2022-04-29 09:13:40|421.82|419.42|422.11|419.71|422.11|419.71|421.82|419.42|0
1651223630000|2022-04-29 09:13:50|422.26|419.86|421.82|419.42|422.26|419.86|421.82|419.42|0
1651223640000|2022-04-29 09:14:00|421.96|419.56|422.11|419.71|422.26|419.86|421.96|419.56|0
1651223650000|2022-04-29 09:14:10|422.4|420|422.7|420.3|422.7|420.3|422.33|419.93|0
1651223660000|2022-04-29 09:14:20|422.55|420.15|422.55|420.15|422.7|420.3|422.55|420.15|0
1651223670000|2022-04-29 09:14:30|422.63|420.23|422.4|420|422.63|420.23|422.4|420|0
1651223680000|2022-04-29 09:14:40|422.55|420.15|422.55|420.15|422.55|420.15|422.48|420.08|0
1651223690000|2022-04-29 09:14:50|422.7|420.3|422.7|420.3|422.7|420.3|422.55|420.15|0
1651223700000|2022-04-29 09:15:00|422.55|420.15|422.25|419.85|422.55|420.15|422.25|419.85|0
1651223710000|2022-04-29 09:15:10|422.4|420|422.77|420.37|422.77|420.37|422.4|420|0
1651223720000|2022-04-29 09:15:20|422.25|419.85|422.4|420|422.4|420|422.25|419.85|0
1651223730000|2022-04-29 09:15:30|422.55|420.15|422.55|420.15|422.55|420.15|422.4|420|0
1651223750000|2022-04-29 09:15:50|422.48|420.08|422.99|420.59|422.99|420.59|422.48|420.08|0
1651223760000|2022-04-29 09:16:00|423.14|420.74|423.72|421.32|423.72|421.32|423.14|420.74|0
1651223770000|2022-04-29 09:16:10|423.58|421.18|423.58|421.18|423.58|421.18|423.58|421.18|0
1651223780000|2022-04-29 09:16:20|423.72|421.32|423.43|421.03|423.8|421.4|423.43|421.03|0
1651223790000|2022-04-29 09:16:30|423.58|421.18|423.21|420.81|423.58|421.18|423.21|420.81|0
1651223800000|2022-04-29 09:16:40|423.28|420.88|423.14|420.74|423.28|420.88|423.14|420.74|0
1651223810000|2022-04-29 09:16:50|422.99|420.59|423.14|420.74|423.14|420.74|422.99|420.59|0
1651223820000|2022-04-29 09:17:00|422.99|420.59|423.14|420.74|423.14|420.74|422.99|420.59|0
1651223830000|2022-04-29 09:17:10|422.99|420.59|423.14|420.74|423.14|420.74|422.99|420.59|0
1651223840000|2022-04-29 09:17:20|423.13|420.73|423.58|421.18|423.58|421.18|423.13|420.73|0
1651223850000|2022-04-29 09:17:30|423.72|421.32|423.72|421.32|423.87|421.47|423.72|421.32|0
1651223860000|2022-04-29 09:17:40|423.87|421.47|423.72|421.32|423.87|421.47|423.72|421.32|0
1651223870000|2022-04-29 09:17:50|423.58|421.18|423.13|420.73|423.58|421.18|423.13|420.73|0
1651223880000|2022-04-29 09:18:00|423.28|420.88|423.28|420.88|423.36|420.96|423.28|420.88|0
1651223890000|2022-04-29 09:18:10|423.43|421.03|423.28|420.88|423.43|421.03|423.28|420.88|0
1651223900000|2022-04-29 09:18:20|423.21|420.81|423.28|420.88|423.28|420.88|423.13|420.73|0
1651223910000|2022-04-29 09:18:30|423.13|420.73|423.13|420.73|423.13|420.73|423.13|420.73|0
1651223920000|2022-04-29 09:18:40|422.99|420.59|422.84|420.44|422.99|420.59|422.84|420.44|0
1651223930000|2022-04-29 09:18:50|422.77|420.37|422.84|420.44|422.84|420.44|422.77|420.37|0
1651223940000|2022-04-29 09:19:00|423.13|420.73|422.84|420.44|423.13|420.73|422.84|420.44|0
1651223950000|2022-04-29 09:19:10|422.99|420.59|422.99|420.59|422.99|420.59|422.84|420.44|0
1651223960000|2022-04-29 09:19:20|422.69|420.29|422.77|420.37|422.84|420.44|422.69|420.29|0
1651223970000|2022-04-29 09:19:30|422.69|420.29|422.4|420|422.69|420.29|422.4|420|0
1651223980000|2022-04-29 09:19:40|422.11|419.71|422.33|419.93|422.4|420|422.11|419.71|0
1651223990000|2022-04-29 09:19:50|422.18|419.78|422.4|420|422.4|420|422.11|419.71|0
1651224000000|2022-04-29 09:20:00|422.55|420.15|422.25|419.85|422.55|420.15|422.25|419.85|0
1651224010000|2022-04-29 09:20:10|422.18|419.78|422.4|420|422.4|420|422.18|419.78|0
1651224020000|2022-04-29 09:20:20|422.55|420.15|422.69|420.29|422.69|420.29|422.55|420.15|0
1651224030000|2022-04-29 09:20:30|422.84|420.44|422.84|420.44|422.84|420.44|422.84|420.44|0
1651224040000|2022-04-29 09:20:40|423.13|420.73|423.28|420.88|423.28|420.88|423.13|420.73|0
1651224050000|2022-04-29 09:20:50|423.13|420.73|422.92|420.52|423.13|420.73|422.92|420.52|0
1651224060000|2022-04-29 09:21:00|422.84|420.44|422.62|420.22|422.84|420.44|422.62|420.22|0
1651224070000|2022-04-29 09:21:10|422.55|420.15|422.55|420.15|422.62|420.22|422.55|420.15|0
1651224080000|2022-04-29 09:21:20|422.4|420|422.62|420.22|422.62|420.22|422.4|420|0
1651224090000|2022-04-29 09:21:30|422.55|420.15|422.25|419.85|422.55|420.15|422.25|419.85|0
1651224100000|2022-04-29 09:21:40|422.11|419.71|422.11|419.71|422.25|419.85|421.96|419.56|0
1651224110000|2022-04-29 09:21:50|422.18|419.78|422.11|419.71|422.18|419.78|422.11|419.71|0
1651224120000|2022-04-29 09:22:00|421.96|419.56|422.03|419.63|422.03|419.63|421.81|419.41|0
1651224130000|2022-04-29 09:22:10|421.89|419.49|422.03|419.63|422.03|419.63|421.89|419.49|0
1651224140000|2022-04-29 09:22:20|421.81|419.41|421.67|419.27|421.81|419.41|421.52|419.12|0
1651224150000|2022-04-29 09:22:30|421.52|419.12|421.15|418.75|421.52|419.12|421.15|418.75|0
1651224160000|2022-04-29 09:22:40|421.23|418.83|421.08|418.68|421.23|418.83|421.08|418.68|0
1651224170000|2022-04-29 09:22:50|421.23|418.83|421.37|418.97|421.37|418.97|421.23|418.83|0
1651224180000|2022-04-29 09:23:00|421.23|418.83|421.15|418.75|421.23|418.83|421.15|418.75|0
1651224190000|2022-04-29 09:23:10|421.08|418.68|421.08|418.68|421.08|418.68|421.01|418.61|0
1651224200000|2022-04-29 09:23:20|420.86|418.46|420.86|418.46|420.86|418.46|420.86|418.46|0
1651224210000|2022-04-29 09:23:30|421.01|418.61|420.79|418.39|421.01|418.61|420.79|418.39|0
1651224220000|2022-04-29 09:23:40|420.72|418.32|420.72|418.32|420.72|418.32|420.72|418.32|0
1651224230000|2022-04-29 09:23:50|420.64|418.24|420.79|418.39|420.86|418.46|420.64|418.24|0
1651224240000|2022-04-29 09:24:00|421.01|418.61|421.08|418.68|421.08|418.68|420.49|418.09|0
1651224250000|2022-04-29 09:24:10|421.01|418.61|421.15|418.75|421.15|418.75|421.01|418.61|0
1651224260000|2022-04-29 09:24:20|421.08|418.68|420.93|418.53|421.08|418.68|420.93|418.53|0
1651224270000|2022-04-29 09:24:30|421.15|418.75|421.45|419.05|421.45|419.05|421.15|418.75|0
1651224280000|2022-04-29 09:24:40|421.52|419.12|421.52|419.12|421.66|419.26|421.52|419.12|0
1651224290000|2022-04-29 09:24:50|421.59|419.19|421.59|419.19|421.59|419.19|421.52|419.12|0
1651224300000|2022-04-29 09:25:00|421.89|419.49|421.96|419.56|422.1|419.7|421.89|419.49|0
1651224310000|2022-04-29 09:25:10|421.81|419.41|421.96|419.56|421.96|419.56|421.81|419.41|0
1651224320000|2022-04-29 09:25:20|422.03|419.63|422.03|419.63|422.1|419.7|422.03|419.63|0
1651224330000|2022-04-29 09:25:30|422.25|419.85|422.4|420|422.4|420|422.18|419.78|0
1651224340000|2022-04-29 09:25:40|422.25|419.85|422.25|419.85|422.25|419.85|422.25|419.85|0
1651224350000|2022-04-29 09:25:50|422.33|419.93|422.54|420.14|422.54|420.14|422.33|419.93|0
1651224360000|2022-04-29 09:26:00|422.69|420.29|422.54|420.14|422.69|420.29|422.54|420.14|0
1651224370000|2022-04-29 09:26:10|423.28|420.88|423.28|420.88|423.28|420.88|423.28|420.88|0
1651224380000|2022-04-29 09:26:20|422.98|420.58|422.84|420.44|422.98|420.58|422.69|420.29|0
1651224390000|2022-04-29 09:26:30|422.91|420.51|422.91|420.51|422.98|420.58|422.91|420.51|0
1651224400000|2022-04-29 09:26:40|422.84|420.44|422.84|420.44|422.98|420.58|422.84|420.44|0
1651224410000|2022-04-29 09:26:50|422.91|420.51|423.13|420.73|423.13|420.73|422.77|420.37|0
1651224420000|2022-04-29 09:27:00|423.28|420.88|423.28|420.88|423.28|420.88|423.21|420.81|0
1651224430000|2022-04-29 09:27:10|422.98|420.58|423.28|420.88|423.28|420.88|422.98|420.58|0
1651224440000|2022-04-29 09:27:20|423.35|420.95|423.28|420.88|423.35|420.95|423.28|420.88|0
1651224450000|2022-04-29 09:27:30|423.35|420.95|423.42|421.02|423.42|421.02|423.35|420.95|0
1651224460000|2022-04-29 09:27:40|423.87|421.47|423.57|421.17|423.87|421.47|423.57|421.17|0
1651224470000|2022-04-29 09:27:50|423.72|421.32|424.01|421.61|424.01|421.61|423.65|421.25|0
1651224480000|2022-04-29 09:28:00|424.16|421.76|424.31|421.91|424.31|421.91|424.16|421.76|0
1651224490000|2022-04-29 09:28:10|424.6|422.2|424.53|422.13|424.75|422.35|424.45|422.05|0
1651224500000|2022-04-29 09:28:20|424.31|421.91|424.31|421.91|424.6|422.2|424.31|421.91|0
1651224510000|2022-04-29 09:28:30|424.45|422.05|424.6|422.2|424.68|422.28|424.45|422.05|0
1651224520000|2022-04-29 09:28:40|424.45|422.05|424.31|421.91|424.45|422.05|424.31|421.91|0
1651224530000|2022-04-29 09:28:50|424.16|421.76|424.16|421.76|424.16|421.76|424.16|421.76|0
1651224540000|2022-04-29 09:29:00|424.01|421.61|424.01|421.61|424.09|421.69|424.01|421.61|0
1651224550000|2022-04-29 09:29:10|423.87|421.47|423.5|421.1|423.94|421.54|423.5|421.1|0
1651224560000|2022-04-29 09:29:20|423.42|421.02|423.57|421.17|423.57|421.17|423.42|421.02|0
1651224570000|2022-04-29 09:29:30|423.65|421.25|423.28|420.88|423.65|421.25|423.13|420.73|0
1651224580000|2022-04-29 09:29:40|423.42|421.02|423.86|421.46|423.86|421.46|423.42|421.02|0
1651224590000|2022-04-29 09:29:50|424.01|421.61|424.16|421.76|424.16|421.76|424.01|421.61|0
1651224600000|2022-04-29 09:30:00|424.45|422.05|424.16|421.76|424.45|422.05|424.16|421.76|0
1651224610000|2022-04-29 09:30:10|424.31|421.91|424.16|421.76|424.31|421.91|424.16|421.76|0
1651224620000|2022-04-29 09:30:20|424.31|421.91|424.31|421.91|424.31|421.91|424.31|421.91|0
1651224630000|2022-04-29 09:30:30|424.45|422.05|424.6|422.2|424.6|422.2|424.45|422.05|0
1651224640000|2022-04-29 09:30:40|424.75|422.35|424.01|421.61|424.75|422.35|424.01|421.61|0
1651224650000|2022-04-29 09:30:50|424.16|421.76|424.01|421.61|424.16|421.76|424.01|421.61|0
1651224660000|2022-04-29 09:31:00|424.16|421.76|424.01|421.61|424.16|421.76|423.86|421.46|0
1651224670000|2022-04-29 09:31:10|424.45|422.05|424.45|422.05|424.53|422.13|424.45|422.05|0
1651224680000|2022-04-29 09:31:20|424.31|421.91|424.38|421.98|424.45|422.05|424.31|421.91|0
1651224690000|2022-04-29 09:31:30|424.45|422.05|424.75|422.35|424.75|422.35|424.45|422.05|0
1651224700000|2022-04-29 09:31:40|424.89|422.49|425.34|422.94|425.34|422.94|424.75|422.35|0
1651224710000|2022-04-29 09:31:50|425.19|422.79|425.04|422.64|425.19|422.79|425.04|422.64|0
1651224720000|2022-04-29 09:32:00|425.19|422.79|424.89|422.49|425.19|422.79|424.89|422.49|0
1651224730000|2022-04-29 09:32:10|424.97|422.57|424.75|422.35|424.97|422.57|424.75|422.35|0
1651224740000|2022-04-29 09:32:20|424.68|422.28|424.6|422.2|424.68|422.28|424.6|422.2|0
1651224750000|2022-04-29 09:32:30|424.53|422.13|424.45|422.05|424.6|422.2|424.45|422.05|0
1651224760000|2022-04-29 09:32:40|424.16|421.76|424.16|421.76|424.31|421.91|424.16|421.76|0
1651224770000|2022-04-29 09:32:50|423.86|421.46|423.57|421.17|424.01|421.61|423.57|421.17|0
1651224780000|2022-04-29 09:33:00|423.28|420.88|422.98|420.58|423.28|420.88|422.98|420.58|0
1651224790000|2022-04-29 09:33:10|423.13|420.73|422.83|420.43|423.13|420.73|422.83|420.43|0
1651224800000|2022-04-29 09:33:20|422.69|420.29|422.54|420.14|422.69|420.29|422.54|420.14|0
1651224810000|2022-04-29 09:33:30|422.39|419.99|422.69|420.29|422.69|420.29|422.39|419.99|0
1651224820000|2022-04-29 09:33:40|422.83|420.43|422.98|420.58|422.98|420.58|422.83|420.43|0
1651224830000|2022-04-29 09:33:50|423.13|420.73|423.72|421.32|423.72|421.32|423.13|420.73|0
1651224840000|2022-04-29 09:34:00|423.86|421.46|423.57|421.17|423.86|421.46|423.57|421.17|0
1651224850000|2022-04-29 09:34:10|423.42|421.02|423.72|421.32|423.72|421.32|423.42|421.02|0
1651224860000|2022-04-29 09:34:20|423.5|421.1|423.5|421.1|423.5|421.1|423.5|421.1|0
1651224870000|2022-04-29 09:34:30|423.35|420.95|423.5|421.1|423.57|421.17|423.35|420.95|0
1651224880000|2022-04-29 09:34:40|423.65|421.25|424.16|421.76|424.16|421.76|423.65|421.25|0
1651224890000|2022-04-29 09:34:50|424.09|421.69|424.16|421.76|424.16|421.76|424.01|421.61|0
1651224900000|2022-04-29 09:35:00|424.09|421.69|424.6|422.2|424.6|422.2|424.09|421.69|0
1651224910000|2022-04-29 09:35:10|424.45|422.05|424.53|422.13|424.6|422.2|424.45|422.05|0
1651224920000|2022-04-29 09:35:20|424.16|421.76|424.16|421.76|424.16|421.76|424.09|421.69|0
1651224930000|2022-04-29 09:35:30|424.09|421.69|423.57|421.17|424.09|421.69|423.57|421.17|0
1651224940000|2022-04-29 09:35:40|423.86|421.46|424.16|421.76|424.16|421.76|423.86|421.46|0
1651224950000|2022-04-29 09:35:50|424.23|421.83|424.23|421.83|424.3|421.9|424.16|421.76|0
1651224960000|2022-04-29 09:36:00|424.38|421.98|424.3|421.9|424.38|421.98|424.3|421.9|0
1651224970000|2022-04-29 09:36:10|424.16|421.76|424.01|421.61|424.16|421.76|424.01|421.61|0
1651224980000|2022-04-29 09:36:20|423.86|421.46|424.09|421.69|424.09|421.69|423.86|421.46|0
1651224990000|2022-04-29 09:36:30|424.6|422.2|424.45|422.05|424.6|422.2|424.45|422.05|0
1651225000000|2022-04-29 09:36:40|424.6|422.2|424.89|422.49|424.89|422.49|424.6|422.2|0
1651225010000|2022-04-29 09:36:50|424.75|422.35|424.3|421.9|424.75|422.35|424.3|421.9|0
1651225020000|2022-04-29 09:37:00|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1651225030000|2022-04-29 09:37:10|424.09|421.69|423.57|421.17|424.09|421.69|423.57|421.17|0
1651225040000|2022-04-29 09:37:20|423.5|421.1|423.27|420.87|423.5|421.1|423.27|420.87|0
1651225050000|2022-04-29 09:37:30|423.71|421.31|423.57|421.17|423.71|421.31|423.57|421.17|0
1651225060000|2022-04-29 09:37:40|423.79|421.39|423.86|421.46|423.86|421.46|423.71|421.31|0
1651225070000|2022-04-29 09:37:50|423.94|421.54|423.64|421.24|423.94|421.54|423.57|421.17|0
1651225080000|2022-04-29 09:38:00|423.42|421.02|423.42|421.02|423.57|421.17|423.42|421.02|0
1651225090000|2022-04-29 09:38:10|423.71|421.31|424.16|421.76|424.16|421.76|423.71|421.31|0
1651225100000|2022-04-29 09:38:20|424.08|421.68|423.94|421.54|424.08|421.68|423.94|421.54|0
1651225110000|2022-04-29 09:38:30|424.01|421.61|423.57|421.17|424.01|421.61|423.57|421.17|0
1651225120000|2022-04-29 09:38:40|423.71|421.31|423.42|421.02|423.71|421.31|423.42|421.02|0
1651225130000|2022-04-29 09:38:50|423.35|420.95|423.13|420.73|423.35|420.95|423.13|420.73|0
1651225140000|2022-04-29 09:39:00|423.06|420.66|422.98|420.58|423.06|420.66|422.98|420.58|0
1651225150000|2022-04-29 09:39:10|423.13|420.73|423.13|420.73|423.13|420.73|423.13|420.73|0
1651225160000|2022-04-29 09:39:20|422.98|420.58|422.91|420.51|422.98|420.58|422.83|420.43|0
1651225170000|2022-04-29 09:39:30|422.98|420.58|423.06|420.66|423.06|420.66|422.83|420.43|0
1651225180000|2022-04-29 09:39:40|423.13|420.73|422.91|420.51|423.13|420.73|422.91|420.51|0
1651225190000|2022-04-29 09:39:50|422.83|420.43|423.05|420.65|423.05|420.65|422.83|420.43|0
1651225200000|2022-04-29 09:40:00|423.13|420.73|423.86|421.46|423.86|421.46|423.13|420.73|0
1651225210000|2022-04-29 09:40:10|423.71|421.31|423.5|421.1|423.71|421.31|423.5|421.1|0
1651225220000|2022-04-29 09:40:20|423.42|421.02|424.15|421.75|424.15|421.75|423.42|421.02|0
1651225230000|2022-04-29 09:40:30|424.3|421.9|424.08|421.68|424.3|421.9|424.08|421.68|0
1651225240000|2022-04-29 09:40:40|424.15|421.75|424.45|422.05|424.45|422.05|424.15|421.75|0
1651225250000|2022-04-29 09:40:50|424.38|421.98|424.3|421.9|424.38|421.98|424.3|421.9|0
1651225260000|2022-04-29 09:41:00|424.23|421.83|424.01|421.61|424.23|421.83|424.01|421.61|0
1651225270000|2022-04-29 09:41:10|423.86|421.46|423.57|421.17|423.86|421.46|423.57|421.17|0
1651225280000|2022-04-29 09:41:20|423.79|421.39|423.94|421.54|423.94|421.54|422.54|420.14|0
1651225290000|2022-04-29 09:41:30|424.15|421.75|424.01|421.61|424.15|421.75|424.01|421.61|0
1651225300000|2022-04-29 09:41:40|423.86|421.46|423.71|421.31|423.86|421.46|423.71|421.31|0
1651225310000|2022-04-29 09:41:50|423.86|421.46|424.01|421.61|424.01|421.61|423.86|421.46|0
1651225320000|2022-04-29 09:42:00|424.15|421.75|424.15|421.75|424.45|422.05|424.15|421.75|0
1651225330000|2022-04-29 09:42:10|424.23|421.83|424.23|421.83|424.23|421.83|424.23|421.83|0
1651225340000|2022-04-29 09:42:20|424.3|421.9|425.04|422.64|425.04|422.64|424.3|421.9|0
1651225350000|2022-04-29 09:42:30|425.11|422.71|425.18|422.78|425.33|422.93|425.11|422.71|0
1651225360000|2022-04-29 09:42:40|425.33|422.93|425.26|422.86|425.41|423.01|425.26|422.86|0
1651225370000|2022-04-29 09:42:50|425.04|422.64|425.18|422.78|425.18|422.78|425.04|422.64|0
1651225380000|2022-04-29 09:43:00|425.04|422.64|425.04|422.64|425.04|422.64|425.04|422.64|0
1651225390000|2022-04-29 09:43:10|424.89|422.49|424.6|422.2|424.89|422.49|424.6|422.2|0
1651225400000|2022-04-29 09:43:20|424.74|422.34|424.74|422.34|424.74|422.34|424.74|422.34|0
1651225410000|2022-04-29 09:43:30|424.6|422.2|424.52|422.12|424.6|422.2|424.52|422.12|0
1651225420000|2022-04-29 09:43:40|424.6|422.2|424.82|422.42|424.82|422.42|424.6|422.2|0
1651225430000|2022-04-29 09:43:50|424.67|422.27|424.3|421.9|424.67|422.27|424.3|421.9|0
1651225440000|2022-04-29 09:44:00|424.15|421.75|424.08|421.68|424.15|421.75|424.01|421.61|0
1651225450000|2022-04-29 09:44:10|424.01|421.61|424.23|421.83|424.23|421.83|424.01|421.61|0
1651225460000|2022-04-29 09:44:20|424.15|421.75|424.08|421.68|424.15|421.75|424.01|421.61|0
1651225470000|2022-04-29 09:44:30|423.86|421.46|424.15|421.75|424.15|421.75|423.86|421.46|0
1651225480000|2022-04-29 09:44:40|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1651225490000|2022-04-29 09:44:50|424.15|421.75|424.3|421.9|424.45|422.05|424.15|421.75|0
1651225500000|2022-04-29 09:45:00|424.38|421.98|424.89|422.49|424.89|422.49|424.38|421.98|0
1651225510000|2022-04-29 09:45:10|424.74|422.34|424.59|422.19|424.97|422.57|424.59|422.19|0
1651225520000|2022-04-29 09:45:20|424.45|422.05|424.59|422.19|424.59|422.19|424.3|421.9|0
1651225530000|2022-04-29 09:45:30|424.74|422.34|424.3|421.9|424.74|422.34|424.3|421.9|0
1651225540000|2022-04-29 09:45:40|424.23|421.83|424.3|421.9|424.3|421.9|424.23|421.83|0
1651225550000|2022-04-29 09:45:50|424.52|422.12|424.3|421.9|424.52|422.12|424.3|421.9|0
1651225560000|2022-04-29 09:46:00|424.59|422.19|424.89|422.49|424.89|422.49|424.52|422.12|0
1651225570000|2022-04-29 09:46:10|425.04|422.64|425.11|422.71|425.11|422.71|424.82|422.42|0
1651225580000|2022-04-29 09:46:20|425.26|422.86|425.11|422.71|425.26|422.86|425.11|422.71|0
1651225590000|2022-04-29 09:46:30|425.04|422.64|425.11|422.71|425.18|422.78|425.04|422.64|0
1651225600000|2022-04-29 09:46:40|425.04|422.64|424.59|422.19|425.04|422.64|424.59|422.19|0
1651225610000|2022-04-29 09:46:50|424.45|422.05|424.74|422.34|424.74|422.34|424.45|422.05|0
1651225620000|2022-04-29 09:47:00|424.82|422.42|425.18|422.78|425.18|422.78|424.82|422.42|0
1651225630000|2022-04-29 09:47:10|425.04|422.64|425.18|422.78|425.18|422.78|425.04|422.64|0
1651225640000|2022-04-29 09:47:20|425.04|422.64|424.96|422.56|425.11|422.71|424.96|422.56|0
1651225650000|2022-04-29 09:47:30|424.89|422.49|425.04|422.64|425.04|422.64|424.89|422.49|0
1651225660000|2022-04-29 09:47:40|424.89|422.49|425.33|422.93|425.33|422.93|424.89|422.49|0
1651225670000|2022-04-29 09:47:50|425.18|422.78|424.89|422.49|425.18|422.78|424.89|422.49|0
1651225680000|2022-04-29 09:48:00|424.45|422.05|424.3|421.9|424.45|422.05|424.3|421.9|0
1651225690000|2022-04-29 09:48:10|424.38|421.98|424.3|421.9|424.38|421.98|424.3|421.9|0
1651225700000|2022-04-29 09:48:20|424.59|422.19|424.45|422.05|424.59|422.19|424.3|421.9|0
1651225710000|2022-04-29 09:48:30|424.3|421.9|424.3|421.9|424.45|422.05|424.3|421.9|0
1651225720000|2022-04-29 09:48:40|424.15|421.75|424.15|421.75|424.15|421.75|424|421.6|0
1651225730000|2022-04-29 09:48:50|424.23|421.83|424.45|422.05|424.45|422.05|424.15|421.75|0
1651225740000|2022-04-29 09:49:00|424.15|421.75|424.52|422.12|424.52|422.12|424.15|421.75|0
1651225750000|2022-04-29 09:49:10|424.59|422.19|424.59|422.19|424.59|422.19|424.59|422.19|0
1651225760000|2022-04-29 09:49:20|424.52|422.12|424.37|421.97|424.52|422.12|424.37|421.97|0
1651225770000|2022-04-29 09:49:30|424.3|421.9|424|421.6|424.3|421.9|424|421.6|0
1651225780000|2022-04-29 09:49:40|424.23|421.83|424.15|421.75|424.23|421.83|424.15|421.75|0
1651225790000|2022-04-29 09:49:50|424|421.6|424.15|421.75|424.15|421.75|423.86|421.46|0
1651225800000|2022-04-29 09:50:00|424.3|421.9|423.86|421.46|424.3|421.9|423.86|421.46|0
1651225810000|2022-04-29 09:50:10|423.79|421.39|423.64|421.24|423.79|421.39|423.64|421.24|0
1651225820000|2022-04-29 09:50:20|423.71|421.31|423.41|421.01|423.71|421.31|423.41|421.01|0
1651225830000|2022-04-29 09:50:30|423.56|421.16|424|421.6|424|421.6|423.56|421.16|0
1651225840000|2022-04-29 09:50:40|424.3|421.9|424.15|421.75|424.3|421.9|424.15|421.75|0
1651225850000|2022-04-29 09:50:50|424.3|421.9|424.15|421.75|424.3|421.9|424.15|421.75|0
1651225860000|2022-04-29 09:51:00|424.23|421.83|424.15|421.75|424.23|421.83|424.15|421.75|0
1651225870000|2022-04-29 09:51:10|424.44|422.04|424.44|422.04|424.44|422.04|424.3|421.9|0
1651225880000|2022-04-29 09:51:20|424.52|422.12|424.44|422.04|424.74|422.34|424.44|422.04|0
1651225900000|2022-04-29 09:51:40|424.74|422.34|425.03|422.63|425.03|422.63|424.74|422.34|0
1651225910000|2022-04-29 09:51:50|425.18|422.78|425.77|423.37|425.92|423.52|425.18|422.78|0
1651225920000|2022-04-29 09:52:00|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1651225930000|2022-04-29 09:52:10|425.48|423.08|425.33|422.93|425.48|423.08|425.33|422.93|0
1651225940000|2022-04-29 09:52:20|425.18|422.78|425.18|422.78|425.18|422.78|424.74|422.34|0
1651225950000|2022-04-29 09:52:30|425.03|422.63|425.03|422.63|425.11|422.71|425.03|422.63|0
1651225960000|2022-04-29 09:52:40|424.74|422.34|424.89|422.49|424.89|422.49|424.74|422.34|0
1651225970000|2022-04-29 09:52:50|425.03|422.63|424.89|422.49|425.18|422.78|424.89|422.49|0
1651225980000|2022-04-29 09:53:00|425.03|422.63|425.33|422.93|425.33|422.93|425.03|422.63|0
1651225990000|2022-04-29 09:53:10|425.18|422.78|425.03|422.63|425.18|422.78|425.03|422.63|0
1651226000000|2022-04-29 09:53:20|425.33|422.93|425.33|422.93|425.33|422.93|425.33|422.93|0
1651226010000|2022-04-29 09:53:30|425.4|423|425.33|422.93|425.4|423|425.33|422.93|0
1651226020000|2022-04-29 09:53:40|425.48|423.08|425.48|423.08|425.62|423.22|425.33|422.93|0
1651226030000|2022-04-29 09:53:50|425.55|423.15|425.48|423.08|425.55|423.15|425.33|422.93|0
1651226040000|2022-04-29 09:54:00|425.55|423.15|425.62|423.22|425.62|423.22|425.55|423.15|0
1651226050000|2022-04-29 09:54:10|425.77|423.37|425.62|423.22|425.92|423.52|425.62|423.22|0
1651226060000|2022-04-29 09:54:20|425.47|423.07|425.62|423.22|425.62|423.22|425.47|423.07|0
1651226070000|2022-04-29 09:54:30|425.47|423.07|425.33|422.93|425.47|423.07|425.33|422.93|0
1651226080000|2022-04-29 09:54:40|425.47|423.07|425.33|422.93|425.47|423.07|425.33|422.93|0
1651226090000|2022-04-29 09:54:50|425.18|422.78|425.77|423.37|425.77|423.37|425.18|422.78|0
1651226100000|2022-04-29 09:55:00|425.62|423.22|425.62|423.22|425.62|423.22|425.62|423.22|0
1651226110000|2022-04-29 09:55:10|425.33|422.93|425.47|423.07|425.47|423.07|425.33|422.93|0
1651226120000|2022-04-29 09:55:20|425.33|422.93|425.33|422.93|425.33|422.93|425.33|422.93|0
1651226130000|2022-04-29 09:55:30|425.18|422.78|424.88|422.48|425.18|422.78|424.88|422.48|0
1651226140000|2022-04-29 09:55:40|424.74|422.34|424.59|422.19|424.74|422.34|424.52|422.12|0
1651226150000|2022-04-29 09:55:50|424.44|422.04|424.44|422.04|424.44|422.04|424.3|421.9|0
1651226160000|2022-04-29 09:56:00|424.3|421.9|424.15|421.75|424.3|421.9|424|421.6|0
1651226170000|2022-04-29 09:56:10|424|421.6|424.08|421.68|424.08|421.68|424|421.6|0
1651226180000|2022-04-29 09:56:20|424|421.6|424.15|421.75|424.15|421.75|424|421.6|0
1651226190000|2022-04-29 09:56:30|424.3|421.9|424.44|422.04|424.44|422.04|424.15|421.75|0
1651226200000|2022-04-29 09:56:40|424.59|422.19|425.03|422.63|425.03|422.63|424.59|422.19|0
1651226220000|2022-04-29 09:57:00|425.18|422.78|425.18|422.78|425.33|422.93|425.18|422.78|0
1651226230000|2022-04-29 09:57:10|425.26|422.86|425.4|423|425.4|423|425.26|422.86|0
1651226240000|2022-04-29 09:57:20|425.47|423.07|425.47|423.07|425.47|423.07|425.4|423|0
1651226250000|2022-04-29 09:57:30|425.55|423.15|425.47|423.07|425.55|423.15|425.47|423.07|0
1651226260000|2022-04-29 09:57:40|425.55|423.15|425.55|423.15|425.62|423.22|425.55|423.15|0
1651226270000|2022-04-29 09:57:50|425.47|423.07|425.4|423|425.47|423.07|425.4|423|0
1651226280000|2022-04-29 09:58:00|425.47|423.07|425.92|423.52|425.92|423.52|425.47|423.07|0
1651226290000|2022-04-29 09:58:10|425.85|423.45|425.92|423.52|425.92|423.52|425.85|423.45|0
1651226300000|2022-04-29 09:58:20|425.99|423.59|425.92|423.52|426.06|423.66|425.92|423.52|0
1651226310000|2022-04-29 09:58:30|425.7|423.3|425.62|423.22|425.7|423.3|425.55|423.15|0
1651226320000|2022-04-29 09:58:40|425.55|423.15|425.47|423.07|425.55|423.15|425.47|423.07|0
1651226340000|2022-04-29 09:59:00|425.7|423.3|425.92|423.52|426.06|423.66|425.62|423.22|0
1651226350000|2022-04-29 09:59:10|426.06|423.66|425.84|423.44|426.06|423.66|425.77|423.37|0
1651226360000|2022-04-29 09:59:20|425.77|423.37|425.47|423.07|425.84|423.44|425.47|423.07|0
1651226370000|2022-04-29 09:59:30|425.03|422.63|425.03|422.63|425.03|422.63|425.03|422.63|0
1651226380000|2022-04-29 09:59:40|424.59|422.19|424.44|422.04|424.59|422.19|424.44|422.04|0
1651226390000|2022-04-29 09:59:50|424.29|421.89|424.29|421.89|424.29|421.89|424.29|421.89|0
1651226400000|2022-04-29 10:00:00|424.22|421.82|424.44|422.04|424.44|422.04|424.15|421.75|0
1651226410000|2022-04-29 10:00:10|424.52|422.12|423.85|421.45|424.52|422.12|423.85|421.45|0
1651226420000|2022-04-29 10:00:20|423.78|421.38|423.26|420.86|423.78|421.38|423.26|420.86|0
1651226430000|2022-04-29 10:00:30|423.34|420.94|422.97|420.57|423.34|420.94|422.97|420.57|0
1651226440000|2022-04-29 10:00:40|422.82|420.42|422.97|420.57|423.26|420.86|422.82|420.42|0
1651226450000|2022-04-29 10:00:50|423.12|420.72|423.26|420.86|423.34|420.94|423.12|420.72|0
1651226460000|2022-04-29 10:01:00|423.19|420.79|422.68|420.28|423.19|420.79|422.68|420.28|0
1651226470000|2022-04-29 10:01:10|422.61|420.21|422.24|419.84|422.68|420.28|422.24|419.84|0
1651226480000|2022-04-29 10:01:20|422.53|420.13|422.38|419.98|422.53|420.13|422.38|419.98|0
1651226490000|2022-04-29 10:01:30|422.16|419.76|421.94|419.54|422.38|419.98|421.94|419.54|0
1651226500000|2022-04-29 10:01:40|421.87|419.47|422.09|419.69|422.09|419.69|421.87|419.47|0
1651226510000|2022-04-29 10:01:50|422.24|419.84|422.16|419.76|422.24|419.84|422.16|419.76|0
1651226520000|2022-04-29 10:02:00|422.09|419.69|421.94|419.54|422.09|419.69|421.79|419.39|0
1651226530000|2022-04-29 10:02:10|421.79|419.39|422.09|419.69|422.16|419.76|421.79|419.39|0
1651226540000|2022-04-29 10:02:20|421.65|419.25|421.35|418.95|421.65|419.25|421.35|418.95|0
1651226550000|2022-04-29 10:02:30|421.65|419.25|421.94|419.54|422.09|419.69|421.65|419.25|0
1651226560000|2022-04-29 10:02:40|421.87|419.47|421.65|419.25|421.87|419.47|421.65|419.25|0
1651226570000|2022-04-29 10:02:50|421.58|419.18|421.5|419.1|421.58|419.18|421.5|419.1|0
1651226580000|2022-04-29 10:03:00|421.35|418.95|421.35|418.95|421.35|418.95|421.35|418.95|0
1651226590000|2022-04-29 10:03:10|421.21|418.81|421.14|418.74|421.28|418.88|421.14|418.74|0
1651226600000|2022-04-29 10:03:20|421.06|418.66|421.35|418.95|421.35|418.95|420.92|418.52|0
1651226610000|2022-04-29 10:03:30|421.28|418.88|421.5|419.1|421.5|419.1|421.28|418.88|0
1651226620000|2022-04-29 10:03:40|421.35|418.95|421.35|418.95|421.5|419.1|421.35|418.95|0
1651226630000|2022-04-29 10:03:50|421.5|419.1|421.35|418.95|421.5|419.1|421.35|418.95|0
1651226640000|2022-04-29 10:04:00|421.65|419.25|421.79|419.39|421.79|419.39|421.65|419.25|0
1651226650000|2022-04-29 10:04:10|421.94|419.54|421.79|419.39|421.94|419.54|421.21|418.81|0
1651226660000|2022-04-29 10:04:20|421.94|419.54|422.09|419.69|422.09|419.69|421.94|419.54|0
1651226670000|2022-04-29 10:04:30|422.02|419.62|422.02|419.62|422.02|419.62|422.02|419.62|0
1651226680000|2022-04-29 10:04:40|421.94|419.54|421.79|419.39|421.94|419.54|421.72|419.32|0
1651226690000|2022-04-29 10:04:50|421.94|419.54|421.87|419.47|422.02|419.62|421.87|419.47|0
1651226700000|2022-04-29 10:05:00|421.79|419.39|422.31|419.91|422.38|419.98|421.79|419.39|0
1651226710000|2022-04-29 10:05:10|422.38|419.98|422.23|419.83|422.38|419.98|422.23|419.83|0
1651226720000|2022-04-29 10:05:20|422.31|419.91|422.31|419.91|422.38|419.98|422.31|419.91|0
1651226730000|2022-04-29 10:05:30|422.46|420.06|422.82|420.42|422.82|420.42|422.46|420.06|0
1651226740000|2022-04-29 10:05:40|422.67|420.27|422.82|420.42|422.82|420.42|422.67|420.27|0
1651226750000|2022-04-29 10:05:50|422.67|420.27|422.75|420.35|422.75|420.35|422.6|420.2|0
1651226760000|2022-04-29 10:06:00|422.53|420.13|422.53|420.13|422.53|420.13|422.53|420.13|0
1651226770000|2022-04-29 10:06:10|422.38|419.98|422.53|420.13|422.53|420.13|422.23|419.83|0
1651226780000|2022-04-29 10:06:20|422.67|420.27|422.53|420.13|422.67|420.27|422.53|420.13|0
1651226790000|2022-04-29 10:06:30|422.67|420.27|422.67|420.27|422.67|420.27|422.67|420.27|0
1651226810000|2022-04-29 10:06:50|422.82|420.42|422.75|420.35|422.82|420.42|422.67|420.27|0
1651226820000|2022-04-29 10:07:00|422.67|420.27|422.67|420.27|422.67|420.27|422.6|420.2|0
1651226830000|2022-04-29 10:07:10|422.82|420.42|422.9|420.5|422.9|420.5|422.82|420.42|0
1651226840000|2022-04-29 10:07:20|422.97|420.57|423.19|420.79|423.19|420.79|422.97|420.57|0
1651226850000|2022-04-29 10:07:30|423.26|420.86|423.19|420.79|423.26|420.86|423.19|420.79|0
1651226860000|2022-04-29 10:07:40|423.11|420.71|423.11|420.71|423.11|420.71|423.11|420.71|0
1651226870000|2022-04-29 10:07:50|423.19|420.79|423.11|420.71|423.19|420.79|423.11|420.71|0
1651226880000|2022-04-29 10:08:00|423.26|420.86|423.26|420.86|423.26|420.86|423.26|420.86|0
1651226890000|2022-04-29 10:08:10|423.11|420.71|422.82|420.42|423.11|420.71|422.82|420.42|0
1651226900000|2022-04-29 10:08:20|422.67|420.27|422.9|420.5|422.9|420.5|422.67|420.27|0
1651226910000|2022-04-29 10:08:30|422.82|420.42|422.97|420.57|422.97|420.57|422.82|420.42|0
1651226920000|2022-04-29 10:08:40|422.9|420.5|422.67|420.27|422.9|420.5|422.67|420.27|0
1651226930000|2022-04-29 10:08:50|422.53|420.13|422.75|420.35|422.82|420.42|422.53|420.13|0
1651226940000|2022-04-29 10:09:00|422.67|420.27|422.67|420.27|422.67|420.27|422.53|420.13|0
1651226950000|2022-04-29 10:09:10|422.38|419.98|422.31|419.91|422.38|419.98|422.23|419.83|0
1651226960000|2022-04-29 10:09:20|422.38|419.98|422.53|420.13|422.53|420.13|422.23|419.83|0
1651226970000|2022-04-29 10:09:30|422.38|419.98|422.38|419.98|422.38|419.98|422.38|419.98|0
1651226980000|2022-04-29 10:09:40|422.53|420.13|422.38|419.98|422.53|420.13|422.38|419.98|0
1651226990000|2022-04-29 10:09:50|422.31|419.91|422.23|419.83|422.31|419.91|422.23|419.83|0
1651227000000|2022-04-29 10:10:00|422.38|419.98|423.11|420.71|423.11|420.71|422.38|419.98|0
1651227010000|2022-04-29 10:10:10|423.34|420.94|423.41|421.01|423.41|421.01|423.34|420.94|0
1651227020000|2022-04-29 10:10:20|423.85|421.45|423.7|421.3|423.85|421.45|423.7|421.3|0
1651227030000|2022-04-29 10:10:30|423.55|421.15|423.48|421.08|423.55|421.15|423.41|421.01|0
1651227040000|2022-04-29 10:10:40|423.41|421.01|422.67|420.27|423.41|421.01|422.67|420.27|0
1651227050000|2022-04-29 10:10:50|422.75|420.35|422.82|420.42|422.82|420.42|422.67|420.27|0
1651227060000|2022-04-29 10:11:00|422.67|420.27|423.26|420.86|423.26|420.86|422.67|420.27|0
1651227070000|2022-04-29 10:11:10|423.19|420.79|423.26|420.86|423.34|420.94|423.19|420.79|0
1651227080000|2022-04-29 10:11:20|423.34|420.94|423.41|421.01|423.41|421.01|423.34|420.94|0
1651227090000|2022-04-29 10:11:30|423.55|421.15|423.41|421.01|423.55|421.15|423.41|421.01|0
1651227100000|2022-04-29 10:11:40|423.48|421.08|423.55|421.15|423.55|421.15|423.48|421.08|0
1651227110000|2022-04-29 10:11:50|423.48|421.08|423.55|421.15|423.55|421.15|423.48|421.08|0
1651227120000|2022-04-29 10:12:00|423.48|421.08|423.63|421.23|423.63|421.23|423.48|421.08|0
1651227130000|2022-04-29 10:12:10|423.7|421.3|423.85|421.45|423.85|421.45|423.7|421.3|0
1651227140000|2022-04-29 10:12:20|423.99|421.59|424.44|422.04|424.44|422.04|423.99|421.59|0
1651227150000|2022-04-29 10:12:30|424.58|422.18|424.51|422.11|424.58|422.18|424.44|422.04|0
1651227160000|2022-04-29 10:12:40|424.44|422.04|424.29|421.89|424.58|422.18|424.29|421.89|0
1651227170000|2022-04-29 10:12:50|424.36|421.96|424.07|421.67|424.36|421.96|424.07|421.67|0
1651227180000|2022-04-29 10:13:00|424.14|421.74|424.22|421.82|424.22|421.82|424.14|421.74|0
1651227190000|2022-04-29 10:13:10|424.14|421.74|423.99|421.59|424.14|421.74|423.7|421.3|0
1651227200000|2022-04-29 10:13:20|424.14|421.74|423.85|421.45|424.14|421.74|423.85|421.45|0
1651227210000|2022-04-29 10:13:30|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1651227220000|2022-04-29 10:13:40|423.99|421.59|424.07|421.67|424.14|421.74|423.99|421.59|0
1651227230000|2022-04-29 10:13:50|424.14|421.74|423.85|421.45|424.14|421.74|423.85|421.45|0
1651227240000|2022-04-29 10:14:00|423.99|421.59|424.88|422.48|424.88|422.48|423.99|421.59|0
1651227250000|2022-04-29 10:14:10|424.81|422.41|425.02|422.62|425.02|422.62|424.81|422.41|0
1651227260000|2022-04-29 10:14:20|425.1|422.7|424.43|422.03|425.1|422.7|424.43|422.03|0
1651227270000|2022-04-29 10:14:30|424.29|421.89|423.7|421.3|424.29|421.89|423.7|421.3|0
1651227280000|2022-04-29 10:14:40|423.92|421.52|423.85|421.45|423.99|421.59|423.85|421.45|0
1651227290000|2022-04-29 10:14:50|424.07|421.67|423.99|421.59|424.07|421.67|423.85|421.45|0
1651227300000|2022-04-29 10:15:00|424.14|421.74|424.14|421.74|424.14|421.74|423.99|421.59|0
1651227310000|2022-04-29 10:15:10|424.22|421.82|424.22|421.82|424.22|421.82|424.14|421.74|0
1651227320000|2022-04-29 10:15:20|424.43|422.03|424.43|422.03|424.73|422.33|424.43|422.03|0
1651227330000|2022-04-29 10:15:30|424.29|421.89|424.07|421.67|424.29|421.89|424.07|421.67|0
1651227340000|2022-04-29 10:15:40|423.85|421.45|423.99|421.59|423.99|421.59|423.7|421.3|0
1651227350000|2022-04-29 10:15:50|424.14|421.74|424.14|421.74|424.14|421.74|423.99|421.59|0
1651227360000|2022-04-29 10:16:00|423.99|421.59|423.85|421.45|423.99|421.59|423.85|421.45|0
1651227370000|2022-04-29 10:16:10|423.99|421.59|423.7|421.3|423.99|421.59|423.7|421.3|0
1651227380000|2022-04-29 10:16:20|423.99|421.59|423.85|421.45|423.99|421.59|423.85|421.45|0
1651227390000|2022-04-29 10:16:30|423.77|421.37|423.85|421.45|423.85|421.45|423.77|421.37|0
1651227400000|2022-04-29 10:16:40|423.7|421.3|423.55|421.15|423.7|421.3|423.55|421.15|0
1651227410000|2022-04-29 10:16:50|423.48|421.08|423.85|421.45|423.85|421.45|423.48|421.08|0
1651227420000|2022-04-29 10:17:00|423.55|421.15|423.7|421.3|423.7|421.3|423.55|421.15|0
1651227430000|2022-04-29 10:17:10|423.84|421.44|424.14|421.74|424.14|421.74|423.84|421.44|0
1651227440000|2022-04-29 10:17:20|424.07|421.67|423.55|421.15|424.14|421.74|423.55|421.15|0
1651227450000|2022-04-29 10:17:30|423.4|421|423.63|421.23|423.63|421.23|423.4|421|0
1651227460000|2022-04-29 10:17:40|423.55|421.15|423.4|421|423.63|421.23|423.4|421|0
1651227470000|2022-04-29 10:17:50|423.55|421.15|423.55|421.15|423.55|421.15|423.55|421.15|0
1651227480000|2022-04-29 10:18:00|423.48|421.08|423.26|420.86|423.55|421.15|423.26|420.86|0
1651227490000|2022-04-29 10:18:10|422.96|420.56|423.11|420.71|423.11|420.71|422.74|420.34|0
1651227500000|2022-04-29 10:18:20|422.96|420.56|422.96|420.56|423.04|420.64|422.96|420.56|0
1651227510000|2022-04-29 10:18:30|422.82|420.42|422.82|420.42|422.96|420.56|422.82|420.42|0
1651227520000|2022-04-29 10:18:40|422.52|420.12|423.11|420.71|423.11|420.71|422.52|420.12|0
1651227530000|2022-04-29 10:18:50|422.96|420.56|423.33|420.93|423.4|421|422.96|420.56|0
1651227540000|2022-04-29 10:19:00|423.4|421|423.7|421.3|423.7|421.3|423.4|421|0
1651227550000|2022-04-29 10:19:10|423.92|421.52|423.84|421.44|424.14|421.74|423.84|421.44|0
1651227560000|2022-04-29 10:19:20|423.92|421.52|423.84|421.44|423.99|421.59|423.84|421.44|0
1651227570000|2022-04-29 10:19:30|424.14|421.74|424.14|421.74|424.14|421.74|424.14|421.74|0
1651227590000|2022-04-29 10:19:50|424.29|421.89|424.14|421.74|424.51|422.11|424.14|421.74|0
1651227600000|2022-04-29 10:20:00|424.21|421.81|424.58|422.18|424.58|422.18|424.21|421.81|0
1651227610000|2022-04-29 10:20:10|424.73|422.33|424.73|422.33|424.73|422.33|424.66|422.26|0
1651227620000|2022-04-29 10:20:20|424.87|422.47|424.8|422.4|424.87|422.47|424.8|422.4|0
1651227630000|2022-04-29 10:20:30|424.87|422.47|425.02|422.62|425.02|422.62|424.87|422.47|0
1651227640000|2022-04-29 10:20:40|424.73|422.33|424.14|421.74|424.73|422.33|424.14|421.74|0
1651227650000|2022-04-29 10:20:50|424.28|421.88|424.36|421.96|424.36|421.96|424.28|421.88|0
1651227660000|2022-04-29 10:21:00|424.14|421.74|424.21|421.81|424.21|421.81|424.14|421.74|0
1651227670000|2022-04-29 10:21:10|424.36|421.96|424.58|422.18|424.58|422.18|424.36|421.96|0
1651227680000|2022-04-29 10:21:20|424.73|422.33|424.58|422.18|424.73|422.33|424.58|422.18|0
1651227690000|2022-04-29 10:21:30|424.43|422.03|424.43|422.03|424.43|422.03|424.28|421.88|0
1651227700000|2022-04-29 10:21:40|424.36|421.96|424.43|422.03|424.43|422.03|424.36|421.96|0
1651227710000|2022-04-29 10:21:50|424.28|421.88|424.43|422.03|424.43|422.03|424.28|421.88|0
1651227720000|2022-04-29 10:22:00|424.28|421.88|424.87|422.47|424.87|422.47|424.28|421.88|0
1651227730000|2022-04-29 10:22:10|424.95|422.55|424.28|421.88|424.95|422.55|424.28|421.88|0
1651227740000|2022-04-29 10:22:20|424.43|422.03|424.58|422.18|424.58|422.18|424.28|421.88|0
1651227760000|2022-04-29 10:22:40|424.87|422.47|425.46|423.06|425.46|423.06|424.87|422.47|0
1651227770000|2022-04-29 10:22:50|425.76|423.36|425.76|423.36|425.76|423.36|425.46|423.06|0
1651227780000|2022-04-29 10:23:00|425.83|423.43|425.76|423.36|425.91|423.51|425.76|423.36|0
1651227790000|2022-04-29 10:23:10|425.61|423.21|425.46|423.06|425.61|423.21|425.46|423.06|0
1651227800000|2022-04-29 10:23:20|425.32|422.92|425.1|422.7|425.32|422.92|425.1|422.7|0
1651227810000|2022-04-29 10:23:30|425.02|422.62|425.02|422.62|425.02|422.62|424.87|422.47|0
1651227830000|2022-04-29 10:23:50|425.1|422.7|424.87|422.47|425.1|422.7|424.87|422.47|0
1651227840000|2022-04-29 10:24:00|424.95|422.55|425.02|422.62|425.02|422.62|424.87|422.47|0
1651227850000|2022-04-29 10:24:10|424.8|422.4|424.58|422.18|424.87|422.47|424.58|422.18|0
1651227860000|2022-04-29 10:24:20|424.8|422.4|424.73|422.33|424.8|422.4|424.65|422.25|0
1651227870000|2022-04-29 10:24:30|424.87|422.47|425.02|422.62|425.1|422.7|424.87|422.47|0
1651227880000|2022-04-29 10:24:40|425.31|422.91|425.31|422.91|425.61|423.21|425.31|422.91|0
1651227890000|2022-04-29 10:24:50|425.39|422.99|425.76|423.36|425.76|423.36|425.39|422.99|0
1651227900000|2022-04-29 10:25:00|425.31|422.91|425.61|423.21|425.61|423.21|425.31|422.91|0
1651227910000|2022-04-29 10:25:10|425.76|423.36|425.61|423.21|425.83|423.43|425.61|423.21|0
1651227920000|2022-04-29 10:25:20|425.17|422.77|425.17|422.77|425.31|422.91|425.17|422.77|0
1651227930000|2022-04-29 10:25:30|425.31|422.91|425.46|423.06|425.46|423.06|425.31|422.91|0
1651227940000|2022-04-29 10:25:40|425.31|422.91|425.31|422.91|425.31|422.91|425.24|422.84|0
1651227950000|2022-04-29 10:25:50|425.24|422.84|425.31|422.91|425.31|422.91|425.24|422.84|0
1651227960000|2022-04-29 10:26:00|425.61|423.21|425.76|423.36|425.76|423.36|425.61|423.21|0
1651227970000|2022-04-29 10:26:10|425.83|423.43|425.61|423.21|425.83|423.43|425.61|423.21|0
1651227980000|2022-04-29 10:26:20|425.46|423.06|425.9|423.5|425.9|423.5|425.46|423.06|0
1651227990000|2022-04-29 10:26:30|426.79|424.39|427.23|424.83|427.23|424.83|426.79|424.39|0
1651228000000|2022-04-29 10:26:40|427.16|424.76|426.94|424.54|427.16|424.76|426.94|424.54|0
1651228010000|2022-04-29 10:26:50|427.23|424.83|427.97|425.57|427.97|425.57|427.23|424.83|0
1651228020000|2022-04-29 10:27:00|427.83|425.43|427.97|425.57|428.27|425.87|427.83|425.43|0
1651228030000|2022-04-29 10:27:10|427.83|425.43|427.53|425.13|427.83|425.43|427.53|425.13|0
1651228040000|2022-04-29 10:27:20|427.83|425.43|427.83|425.43|427.97|425.57|427.83|425.43|0
1651228050000|2022-04-29 10:27:30|427.97|425.57|428.12|425.72|428.12|425.72|427.97|425.57|0
1651228060000|2022-04-29 10:27:40|427.97|425.57|428.27|425.87|428.27|425.87|427.83|425.43|0
1651228070000|2022-04-29 10:27:50|428.12|425.72|427.46|425.06|428.12|425.72|427.46|425.06|0
1651228080000|2022-04-29 10:28:00|427.09|424.69|426.79|424.39|427.09|424.69|426.79|424.39|0
1651228090000|2022-04-29 10:28:10|426.72|424.32|426.35|423.95|426.72|424.32|426.35|423.95|0
1651228100000|2022-04-29 10:28:20|426.64|424.24|426.79|424.39|426.79|424.39|426.64|424.24|0
1651228110000|2022-04-29 10:28:30|427.23|424.83|426.87|424.47|427.23|424.83|426.87|424.47|0
1651228120000|2022-04-29 10:28:40|426.79|424.39|427.16|424.76|427.16|424.76|426.79|424.39|0
1651228130000|2022-04-29 10:28:50|427.08|424.68|426.94|424.54|427.08|424.68|426.94|424.54|0
1651228140000|2022-04-29 10:29:00|427.08|424.68|427.38|424.98|427.82|425.42|427.08|424.68|0
1651228150000|2022-04-29 10:29:10|427.46|425.06|427.53|425.13|427.53|425.13|427.38|424.98|0
1651228160000|2022-04-29 10:29:20|427.23|424.83|427.38|424.98|427.38|424.98|427.08|424.68|0
1651228170000|2022-04-29 10:29:30|427.68|425.28|427.68|425.28|427.68|425.28|427.53|425.13|0
1651228180000|2022-04-29 10:29:40|427.53|425.13|427.53|425.13|427.53|425.13|427.46|425.06|0
1651228190000|2022-04-29 10:29:50|427.38|424.98|427.38|424.98|427.46|425.06|427.38|424.98|0
1651228200000|2022-04-29 10:30:00|427.46|425.06|426.94|424.54|427.46|425.06|426.94|424.54|0
1651228210000|2022-04-29 10:30:10|426.79|424.39|426.72|424.32|426.79|424.39|426.72|424.32|0
1651228220000|2022-04-29 10:30:20|427.31|424.91|427.23|424.83|427.31|424.91|427.08|424.68|0
1651228230000|2022-04-29 10:30:30|427.16|424.76|427.38|424.98|427.53|425.13|427.16|424.76|0
1651228240000|2022-04-29 10:30:40|427.97|425.57|427.97|425.57|427.97|425.57|427.97|425.57|0
1651228250000|2022-04-29 10:30:50|427.75|425.35|427.53|425.13|427.75|425.35|427.53|425.13|0
1651228260000|2022-04-29 10:31:00|427.46|425.06|427.23|424.83|427.46|425.06|427.16|424.76|0
1651228270000|2022-04-29 10:31:10|427.16|424.76|427.82|425.42|427.82|425.42|427.16|424.76|0
1651228280000|2022-04-29 10:31:20|428.27|425.87|427.53|425.13|428.27|425.87|427.53|425.13|0
1651228290000|2022-04-29 10:31:30|427.38|424.98|427.16|424.76|427.38|424.98|427.16|424.76|0
1651228300000|2022-04-29 10:31:40|427.08|424.68|426.49|424.09|427.08|424.68|426.49|424.09|0
1651228310000|2022-04-29 10:31:50|426.34|423.94|427.08|424.68|427.08|424.68|426.34|423.94|0
1651228320000|2022-04-29 10:32:00|427.16|424.76|426.94|424.54|427.16|424.76|426.94|424.54|0
1651228330000|2022-04-29 10:32:10|427.08|424.68|427.08|424.68|427.08|424.68|427.08|424.68|0
1651228340000|2022-04-29 10:32:20|427.68|425.28|427.38|424.98|427.68|425.28|427.38|424.98|0
1651228350000|2022-04-29 10:32:30|427.23|424.83|427.08|424.68|427.23|424.83|427.08|424.68|0
1651228360000|2022-04-29 10:32:40|427.23|424.83|427.46|425.06|427.46|425.06|427.23|424.83|0
1651228370000|2022-04-29 10:32:50|427.38|424.98|427.6|425.2|427.67|425.27|427.38|424.98|0
1651228380000|2022-04-29 10:33:00|427.67|425.27|427.38|424.98|427.67|425.27|427.38|424.98|0
1651228390000|2022-04-29 10:33:10|427.31|424.91|427.31|424.91|427.38|424.98|427.31|424.91|0
1651228400000|2022-04-29 10:33:20|427.23|424.83|427.08|424.68|427.23|424.83|427.08|424.68|0
1651228410000|2022-04-29 10:33:30|426.94|424.54|426.94|424.54|427.08|424.68|426.94|424.54|0
1651228420000|2022-04-29 10:33:40|426.93|424.53|426.64|424.24|426.93|424.53|426.64|424.24|0
1651228430000|2022-04-29 10:33:50|426.72|424.32|426.79|424.39|426.79|424.39|426.64|424.24|0
1651228440000|2022-04-29 10:34:00|426.64|424.24|426.2|423.8|426.64|424.24|426.2|423.8|0
1651228450000|2022-04-29 10:34:10|426.49|424.09|426.64|424.24|426.64|424.24|426.49|424.09|0
1651228460000|2022-04-29 10:34:20|426.93|424.53|426.93|424.53|427.08|424.68|426.93|424.53|0
1651228470000|2022-04-29 10:34:30|426.79|424.39|426.79|424.39|426.79|424.39|426.79|424.39|0
1651228480000|2022-04-29 10:34:40|426.64|424.24|426.79|424.39|426.79|424.39|426.64|424.24|0
1651228490000|2022-04-29 10:34:50|426.64|424.24|426.79|424.39|426.79|424.39|426.64|424.24|0
1651228500000|2022-04-29 10:35:00|427.08|424.68|427.01|424.61|427.08|424.68|427.01|424.61|0
1651228510000|2022-04-29 10:35:10|427.08|424.68|426.79|424.39|427.08|424.68|426.79|424.39|0
1651228520000|2022-04-29 10:35:20|426.93|424.53|427.08|424.68|427.08|424.68|426.93|424.53|0
1651228530000|2022-04-29 10:35:30|427.38|424.98|427.38|424.98|427.38|424.98|427.38|424.98|0
1651228540000|2022-04-29 10:35:40|427.53|425.13|427.53|425.13|427.53|425.13|427.53|425.13|0
1651228550000|2022-04-29 10:35:50|427.67|425.27|427.82|425.42|427.9|425.5|427.67|425.27|0
1651228560000|2022-04-29 10:36:00|428.05|425.65|427.97|425.57|428.05|425.65|427.97|425.57|0
1651228570000|2022-04-29 10:36:10|427.82|425.42|428.41|426.01|428.41|426.01|427.82|425.42|0
1651228580000|2022-04-29 10:36:20|428.12|425.72|427.38|424.98|428.12|425.72|427.38|424.98|0
1651228590000|2022-04-29 10:36:30|427.23|424.83|427.45|425.05|427.45|425.05|427.23|424.83|0
1651228600000|2022-04-29 10:36:40|427.53|425.13|427.38|424.98|427.53|425.13|427.38|424.98|0
1651228610000|2022-04-29 10:36:50|427.67|425.27|427.82|425.42|427.82|425.42|427.53|425.13|0
1651228620000|2022-04-29 10:37:00|427.38|424.98|427.23|424.83|427.38|424.98|427.16|424.76|0
1651228630000|2022-04-29 10:37:10|427.53|425.13|427.6|425.2|427.82|425.42|427.53|425.13|0
1651228640000|2022-04-29 10:37:20|427.53|425.13|427.52|425.12|427.53|425.13|427.45|425.05|0
1651228650000|2022-04-29 10:37:30|427.23|424.83|427.52|425.12|427.52|425.12|427.23|424.83|0
1651228660000|2022-04-29 10:37:40|427.38|424.98|427.31|424.91|427.38|424.98|427.23|424.83|0
1651228670000|2022-04-29 10:37:50|427.38|424.98|427.52|425.12|427.52|425.12|427.31|424.91|0
1651228680000|2022-04-29 10:38:00|427.45|425.05|427.08|424.68|427.45|425.05|427.08|424.68|0
1651228700000|2022-04-29 10:38:20|427.01|424.61|426.93|424.53|427.01|424.61|426.93|424.53|0
1651228710000|2022-04-29 10:38:30|427.23|424.83|427.23|424.83|427.31|424.91|427.23|424.83|0
1651228720000|2022-04-29 10:38:40|427.45|425.05|427.9|425.5|427.9|425.5|427.45|425.05|0
1651228730000|2022-04-29 10:38:50|427.97|425.57|427.9|425.5|427.97|425.57|427.9|425.5|0
1651228740000|2022-04-29 10:39:00|427.82|425.42|427.75|425.35|427.9|425.5|427.75|425.35|0
1651228750000|2022-04-29 10:39:10|427.97|425.57|427.9|425.5|427.97|425.57|427.82|425.42|0
1651228760000|2022-04-29 10:39:20|427.82|425.42|428.19|425.79|428.26|425.86|427.82|425.42|0
1651228770000|2022-04-29 10:39:30|427.82|425.42|427.9|425.5|427.9|425.5|427.82|425.42|0
1651228780000|2022-04-29 10:39:40|427.82|425.42|427.9|425.5|427.9|425.5|427.67|425.27|0
1651228790000|2022-04-29 10:39:50|427.97|425.57|428.04|425.64|428.04|425.64|427.97|425.57|0
1651228800000|2022-04-29 10:40:00|428.12|425.72|428.12|425.72|428.12|425.72|428.12|425.72|0
1651228810000|2022-04-29 10:40:10|428.26|425.86|428.26|425.86|428.26|425.86|428.12|425.72|0
1651228820000|2022-04-29 10:40:20|428.19|425.79|428.26|425.86|428.49|426.09|428.19|425.79|0
1651228830000|2022-04-29 10:40:30|428.41|426.01|428.56|426.16|428.56|426.16|428.34|425.94|0
1651228840000|2022-04-29 10:40:40|428.41|426.01|428.41|426.01|428.41|426.01|428.26|425.86|0
1651228850000|2022-04-29 10:40:50|428.26|425.86|428.34|425.94|428.34|425.94|428.26|425.86|0
1651228860000|2022-04-29 10:41:00|428.41|426.01|427.67|425.27|428.41|426.01|427.67|425.27|0
1651228870000|2022-04-29 10:41:10|427.6|425.2|427.38|424.98|427.6|425.2|427.38|424.98|0
1651228880000|2022-04-29 10:41:20|427.23|424.83|427.6|425.2|427.6|425.2|427.23|424.83|0
1651228890000|2022-04-29 10:41:30|427.67|425.27|427.75|425.35|427.82|425.42|427.67|425.27|0
1651228900000|2022-04-29 10:41:40|427.9|425.5|428.04|425.64|428.04|425.64|427.9|425.5|0
1651228910000|2022-04-29 10:41:50|427.97|425.57|427.97|425.57|427.97|425.57|427.9|425.5|0
1651228920000|2022-04-29 10:42:00|428.12|425.72|427.82|425.42|428.12|425.72|427.82|425.42|0
1651228930000|2022-04-29 10:42:10|427.67|425.27|427.67|425.27|427.75|425.35|427.67|425.27|0
1651228940000|2022-04-29 10:42:20|427.6|425.2|427.52|425.12|427.6|425.2|427.52|425.12|0
1651228950000|2022-04-29 10:42:30|427.75|425.35|427.6|425.2|427.75|425.35|427.52|425.12|0
1651228960000|2022-04-29 10:42:40|427.52|425.12|427.37|424.97|427.6|425.2|427.37|424.97|0
1651228970000|2022-04-29 10:42:50|427.23|424.83|427.45|425.05|427.45|425.05|427.23|424.83|0
1651228980000|2022-04-29 10:43:00|427.37|424.97|427.37|424.97|427.52|425.12|427.37|424.97|0
1651228990000|2022-04-29 10:43:10|427.52|425.12|427.45|425.05|427.52|425.12|427.45|425.05|0
1651229000000|2022-04-29 10:43:20|427.52|425.12|428.19|425.79|428.19|425.79|427.52|425.12|0
1651229010000|2022-04-29 10:43:30|428.26|425.86|428.86|426.46|428.86|426.46|428.26|425.86|0
1651229020000|2022-04-29 10:43:40|428.71|426.31|428.56|426.16|428.86|426.46|428.56|426.16|0
1651229030000|2022-04-29 10:43:50|428.64|426.24|428.86|426.46|428.86|426.46|428.64|426.24|0
1651229040000|2022-04-29 10:44:00|428.56|426.16|428.78|426.38|428.78|426.38|428.56|426.16|0
1651229050000|2022-04-29 10:44:10|429|426.6|430.69|428.29|430.76|428.36|429|426.6|0
1651229060000|2022-04-29 10:44:20|429.3|426.9|430.4|428|430.4|428|429.3|426.9|0
1651229070000|2022-04-29 10:44:30|430.18|427.78|430.25|427.85|430.25|427.85|430.18|427.78|0
1651229080000|2022-04-29 10:44:40|430.18|427.78|430.25|427.85|430.25|427.85|430.18|427.78|0
1651229090000|2022-04-29 10:44:50|430.4|428|430.25|427.85|430.4|428|430.25|427.85|0
1651229100000|2022-04-29 10:45:00|430.4|428|430.03|427.63|430.55|428.15|429.96|427.56|0
1651229110000|2022-04-29 10:45:10|430.11|427.71|430.18|427.78|430.4|428|430.11|427.71|0
1651229120000|2022-04-29 10:45:20|430.25|427.85|429.81|427.41|430.25|427.85|429.81|427.41|0
1651229130000|2022-04-29 10:45:30|429.96|427.56|429.89|427.49|429.96|427.56|429.89|427.49|0
1651229140000|2022-04-29 10:45:40|429.81|427.41|429.74|427.34|429.81|427.41|429.59|427.19|0
1651229150000|2022-04-29 10:45:50|429.66|427.26|429.66|427.26|429.66|427.26|429.51|427.11|0
1651229160000|2022-04-29 10:46:00|429.74|427.34|429.96|427.56|429.96|427.56|429.74|427.34|0
1651229170000|2022-04-29 10:46:10|430.11|427.71|430.18|427.78|430.18|427.78|430.11|427.71|0
1651229180000|2022-04-29 10:46:20|430.11|427.71|430.4|428|430.4|428|430.11|427.71|0
1651229190000|2022-04-29 10:46:30|430.55|428.15|430.7|428.3|430.7|428.3|430.55|428.15|0
1651229200000|2022-04-29 10:46:40|430.78|428.38|430.78|428.38|430.85|428.45|430.7|428.3|0
1651229210000|2022-04-29 10:46:50|430.7|428.3|429.96|427.56|430.7|428.3|429.96|427.56|0
1651229220000|2022-04-29 10:47:00|430.03|427.63|430.03|427.63|430.11|427.71|429.96|427.56|0
1651229230000|2022-04-29 10:47:10|429.96|427.56|429.81|427.41|430.11|427.71|429.81|427.41|0
1651229250000|2022-04-29 10:47:30|429.74|427.34|429.81|427.41|429.81|427.41|429.74|427.34|0
1651229260000|2022-04-29 10:47:40|429.66|427.26|429.51|427.11|429.66|427.26|429.51|427.11|0
1651229270000|2022-04-29 10:47:50|429.89|427.49|429.81|427.41|429.89|427.49|429.81|427.41|0
1651229280000|2022-04-29 10:48:00|430.03|427.63|430.1|427.7|430.1|427.7|430.03|427.63|0
1651229290000|2022-04-29 10:48:10|430.55|428.15|430.4|428|430.55|428.15|430.4|428|0
1651229300000|2022-04-29 10:48:20|430.7|428.3|430.7|428.3|431|428.6|430.7|428.3|0
1651229310000|2022-04-29 10:48:30|430.55|428.15|430.55|428.15|430.55|428.15|430.25|427.85|0
1651229320000|2022-04-29 10:48:40|430.4|428|430.55|428.15|430.55|428.15|430.4|428|0
1651229330000|2022-04-29 10:48:50|430.4|428|430.33|427.93|430.48|428.08|430.33|427.93|0
1651229340000|2022-04-29 10:49:00|430.25|427.85|430.03|427.63|430.25|427.85|430.03|427.63|0
1651229350000|2022-04-29 10:49:10|429.96|427.56|429.88|427.48|429.96|427.56|429.88|427.48|0
1651229360000|2022-04-29 10:49:20|429.96|427.56|429.81|427.41|430.03|427.63|429.81|427.41|0
1651229370000|2022-04-29 10:49:30|430.1|427.7|430.1|427.7|430.1|427.7|430.1|427.7|0
1651229380000|2022-04-29 10:49:40|430.33|427.93|430.55|428.15|430.55|428.15|430.33|427.93|0
1651229390000|2022-04-29 10:49:50|430.48|428.08|430.4|428|430.48|428.08|430.4|428|0
1651229400000|2022-04-29 10:50:00|430.55|428.15|429.96|427.56|430.55|428.15|429.88|427.48|0
1651229410000|2022-04-29 10:50:10|430.03|427.63|429.81|427.41|430.03|427.63|429.81|427.41|0
1651229430000|2022-04-29 10:50:30|429.66|427.26|429.74|427.34|429.81|427.41|429.66|427.26|0
1651229440000|2022-04-29 10:50:40|429.66|427.26|429.51|427.11|429.66|427.26|429.36|426.96|0
1651229450000|2022-04-29 10:50:50|429.44|427.04|429.51|427.11|429.66|427.26|429.44|427.04|0
1651229460000|2022-04-29 10:51:00|429.36|426.96|429.36|426.96|429.36|426.96|429.36|426.96|0
1651229470000|2022-04-29 10:51:10|429.29|426.89|429.21|426.81|429.29|426.89|429.21|426.81|0
1651229480000|2022-04-29 10:51:20|429|426.6|429|426.6|429|426.6|429|426.6|0
1651229490000|2022-04-29 10:51:30|428.92|426.52|428.77|426.37|429.14|426.74|428.77|426.37|0
1651229500000|2022-04-29 10:51:40|428.62|426.22|428.77|426.37|428.77|426.37|428.62|426.22|0
1651229510000|2022-04-29 10:51:50|428.62|426.22|428.92|426.52|429.07|426.67|428.62|426.22|0
1651229520000|2022-04-29 10:52:00|429.07|426.67|428.92|426.52|429.07|426.67|428.77|426.37|0
1651229530000|2022-04-29 10:52:10|429.21|426.81|429.36|426.96|429.36|426.96|429.21|426.81|0
1651229540000|2022-04-29 10:52:20|429.51|427.11|429.36|426.96|429.51|427.11|429.36|426.96|0
1651229550000|2022-04-29 10:52:30|429.51|427.11|429.44|427.04|429.59|427.19|429.44|427.04|0
1651229560000|2022-04-29 10:52:40|429.51|427.11|429.51|427.11|429.51|427.11|429.51|427.11|0
1651229570000|2022-04-29 10:52:50|429.66|427.26|429.81|427.41|429.81|427.41|429.66|427.26|0
1651229580000|2022-04-29 10:53:00|429.95|427.55|429.51|427.11|429.95|427.55|429.51|427.11|0
1651229590000|2022-04-29 10:53:10|429.36|426.96|429.21|426.81|429.36|426.96|429.21|426.81|0
1651229600000|2022-04-29 10:53:20|429.07|426.67|429.36|426.96|429.36|426.96|429.07|426.67|0
1651229610000|2022-04-29 10:53:30|429.44|427.04|429.51|427.11|429.51|427.11|429.44|427.04|0
1651229630000|2022-04-29 10:53:50|429.36|426.96|429.21|426.81|429.36|426.96|429.21|426.81|0
1651229640000|2022-04-29 10:54:00|428.92|426.52|428.92|426.52|428.99|426.59|428.85|426.45|0
1651229650000|2022-04-29 10:54:10|429.14|426.74|428.92|426.52|429.14|426.74|428.92|426.52|0
1651229660000|2022-04-29 10:54:20|429.06|426.66|429.14|426.74|429.14|426.74|429.06|426.66|0
1651229670000|2022-04-29 10:54:30|429.21|426.81|429.51|427.11|429.51|427.11|429.21|426.81|0
1651229680000|2022-04-29 10:54:40|429.36|426.96|429.21|426.81|429.36|426.96|429.06|426.66|0
1651229690000|2022-04-29 10:54:50|429.36|426.96|429.06|426.66|429.36|426.96|429.06|426.66|0
1651229700000|2022-04-29 10:55:00|429.21|426.81|428.92|426.52|429.21|426.81|428.92|426.52|0
1651229710000|2022-04-29 10:55:10|429.06|426.66|429.21|426.81|429.21|426.81|429.06|426.66|0
1651229720000|2022-04-29 10:55:20|429.06|426.66|429.14|426.74|429.21|426.81|429.06|426.66|0
1651229730000|2022-04-29 10:55:30|429.36|426.96|429.51|427.11|429.51|427.11|429.36|426.96|0
1651229740000|2022-04-29 10:55:40|429.66|427.26|429.66|427.26|429.66|427.26|429.66|427.26|0
1651229750000|2022-04-29 10:55:50|429.81|427.41|429.95|427.55|429.95|427.55|429.81|427.41|0
1651229760000|2022-04-29 10:56:00|430.55|428.15|430.55|428.15|430.84|428.44|430.55|428.15|0
1651229770000|2022-04-29 10:56:10|430.77|428.37|430.77|428.37|430.77|428.37|430.77|428.37|0
1651229780000|2022-04-29 10:56:20|430.84|428.44|430.84|428.44|430.84|428.44|430.55|428.15|0
1651229790000|2022-04-29 10:56:30|430.62|428.22|430.55|428.15|430.62|428.22|430.55|428.15|0
1651229800000|2022-04-29 10:56:40|429.95|427.55|430.1|427.7|430.1|427.7|429.95|427.55|0
1651229810000|2022-04-29 10:56:50|430.03|427.63|430.03|427.63|430.03|427.63|430.03|427.63|0
1651229820000|2022-04-29 10:57:00|430.1|427.7|429.73|427.33|430.1|427.7|429.73|427.33|0
1651229830000|2022-04-29 10:57:10|429.51|427.11|429.36|426.96|429.51|427.11|429.36|426.96|0
1651229840000|2022-04-29 10:57:20|429.21|426.81|429.51|427.11|429.51|427.11|429.21|426.81|0
1651229850000|2022-04-29 10:57:30|429.36|426.96|429.21|426.81|429.36|426.96|429.21|426.81|0
1651229860000|2022-04-29 10:57:40|429.06|426.66|429.21|426.81|429.21|426.81|429.06|426.66|0
1651229870000|2022-04-29 10:57:50|429.06|426.66|429.14|426.74|429.14|426.74|429.06|426.66|0
1651229880000|2022-04-29 10:58:00|429.21|426.81|429.21|426.81|429.21|426.81|429.21|426.81|0
1651229890000|2022-04-29 10:58:10|429.14|426.74|429.21|426.81|429.21|426.81|429.14|426.74|0
1651229900000|2022-04-29 10:58:20|429.36|426.96|429.51|427.11|429.51|427.11|429.36|426.96|0
1651229910000|2022-04-29 10:58:30|429.66|427.26|429.73|427.33|429.8|427.4|429.66|427.26|0
1651229920000|2022-04-29 10:58:40|429.66|427.26|430.1|427.7|430.1|427.7|429.66|427.26|0
1651229930000|2022-04-29 10:58:50|429.95|427.55|429.95|427.55|429.95|427.55|429.8|427.4|0
1651229940000|2022-04-29 10:59:00|430.1|427.7|430.69|428.29|430.69|428.29|430.1|427.7|0
1651229950000|2022-04-29 10:59:10|430.55|428.15|430.69|428.29|430.69|428.29|430.55|428.15|0
1651229960000|2022-04-29 10:59:20|430.84|428.44|431.29|428.89|431.29|428.89|430.84|428.44|0
1651229970000|2022-04-29 10:59:30|431.44|429.04|431.29|428.89|431.58|429.18|431.29|428.89|0
1651229980000|2022-04-29 10:59:40|431.44|429.04|430.69|428.29|431.44|429.04|430.69|428.29|0
1651229990000|2022-04-29 10:59:50|430.84|428.44|430.25|427.85|430.84|428.44|430.25|427.85|0
1651230000000|2022-04-29 11:00:00|430.1|427.7|430.25|427.85|430.25|427.85|430.1|427.7|0
1651230010000|2022-04-29 11:00:10|430.1|427.7|429.06|426.66|430.1|427.7|429.06|426.66|0
1651230020000|2022-04-29 11:00:20|429.21|426.81|429.65|427.25|429.65|427.25|429.21|426.81|0
1651230030000|2022-04-29 11:00:30|429.51|427.11|429.36|426.96|429.51|427.11|429.36|426.96|0
1651230040000|2022-04-29 11:00:40|429.51|427.11|429.29|426.89|429.51|427.11|429.21|426.81|0
1651230050000|2022-04-29 11:00:50|429.21|426.81|429.06|426.66|429.21|426.81|429.06|426.66|0
1651230060000|2022-04-29 11:01:00|429.21|426.81|429.06|426.66|429.21|426.81|429.06|426.66|0
1651230070000|2022-04-29 11:01:10|429.21|426.81|429.06|426.66|429.21|426.81|429.06|426.66|0
1651230080000|2022-04-29 11:01:20|429.14|426.74|429.21|426.81|429.29|426.89|429.14|426.74|0
1651230090000|2022-04-29 11:01:30|429.06|426.66|428.47|426.07|429.06|426.66|428.47|426.07|0
1651230100000|2022-04-29 11:01:40|428.62|426.22|428.77|426.37|428.77|426.37|428.62|426.22|0
1651230110000|2022-04-29 11:01:50|429.06|426.66|429.88|427.48|429.88|427.48|429.06|426.66|0
1651230120000|2022-04-29 11:02:00|430.1|427.7|430.54|428.14|430.69|428.29|430.1|427.7|0
1651230130000|2022-04-29 11:02:10|430.84|428.44|431.14|428.74|431.44|429.04|430.84|428.44|0
1651230140000|2022-04-29 11:02:20|430.99|428.59|430.99|428.59|431.14|428.74|430.92|428.52|0
1651230150000|2022-04-29 11:02:30|431.14|428.74|431.29|428.89|431.29|428.89|431.14|428.74|0
1651230160000|2022-04-29 11:02:40|431.22|428.82|431.07|428.67|431.22|428.82|430.99|428.59|0
1651230170000|2022-04-29 11:02:50|430.99|428.59|431.14|428.74|431.14|428.74|430.99|428.59|0
1651230180000|2022-04-29 11:03:00|430.99|428.59|431.81|429.41|431.81|429.41|430.99|428.59|0
1651230190000|2022-04-29 11:03:10|431.43|429.03|431.14|428.74|431.43|429.03|431.14|428.74|0
1651230200000|2022-04-29 11:03:20|430.99|428.59|429.8|427.4|430.99|428.59|429.8|427.4|0
1651230210000|2022-04-29 11:03:30|430.03|427.63|430.25|427.85|430.25|427.85|429.8|427.4|0
1651230220000|2022-04-29 11:03:40|430.1|427.7|429.95|427.55|430.25|427.85|429.95|427.55|0
1651230230000|2022-04-29 11:03:50|430.25|427.85|430.39|427.99|430.39|427.99|430.25|427.85|0
1651230240000|2022-04-29 11:04:00|430.69|428.29|430.54|428.14|430.69|428.29|430.39|427.99|0
1651230250000|2022-04-29 11:04:10|430.69|428.29|430.69|428.29|430.99|428.59|430.54|428.14|0
1651230260000|2022-04-29 11:04:20|430.84|428.44|430.84|428.44|430.92|428.52|430.84|428.44|0
1651230270000|2022-04-29 11:04:30|430.77|428.37|430.1|427.7|430.77|428.37|430.1|427.7|0
1651230280000|2022-04-29 11:04:40|430.18|427.78|430.1|427.7|430.18|427.78|429.95|427.55|0
1651230290000|2022-04-29 11:04:50|429.95|427.55|430.39|427.99|430.39|427.99|429.95|427.55|0
1651230300000|2022-04-29 11:05:00|430.25|427.85|429.95|427.55|430.25|427.85|429.95|427.55|0
1651230310000|2022-04-29 11:05:10|429.8|427.4|429.5|427.1|429.8|427.4|429.5|427.1|0
1651230320000|2022-04-29 11:05:20|429.8|427.4|429.5|427.1|429.8|427.4|429.36|426.96|0
1651230330000|2022-04-29 11:05:30|429.36|426.96|429.36|426.96|429.5|427.1|429.36|426.96|0
1651230340000|2022-04-29 11:05:40|429.5|427.1|429.43|427.03|429.5|427.1|429.36|426.96|0
1651230350000|2022-04-29 11:05:50|429.5|427.1|429.8|427.4|429.8|427.4|429.5|427.1|0
1651230360000|2022-04-29 11:06:00|429.65|427.25|429.36|426.96|429.88|427.48|429.36|426.96|0
1651230370000|2022-04-29 11:06:10|428.99|426.59|429.14|426.74|429.14|426.74|428.91|426.51|0
1651230380000|2022-04-29 11:06:20|429.06|426.66|429.14|426.74|429.14|426.74|429.06|426.66|0
1651230390000|2022-04-29 11:06:30|429.06|426.66|429.14|426.74|429.14|426.74|429.06|426.66|0
1651230400000|2022-04-29 11:06:40|429.21|426.81|429.21|426.81|429.21|426.81|429.06|426.66|0
1651230410000|2022-04-29 11:06:50|429.5|427.1|430.25|427.85|430.25|427.85|429.5|427.1|0
1651230420000|2022-04-29 11:07:00|429.95|427.55|430.25|427.85|430.25|427.85|429.95|427.55|0
1651230430000|2022-04-29 11:07:10|430.39|427.99|430.39|427.99|430.39|427.99|430.39|427.99|0
1651230440000|2022-04-29 11:07:20|430.54|428.14|430.39|427.99|430.54|428.14|430.39|427.99|0
1651230450000|2022-04-29 11:07:30|430.54|428.14|430.32|427.92|430.54|428.14|430.25|427.85|0
1651230460000|2022-04-29 11:07:40|430.25|427.85|430.1|427.7|430.25|427.85|430.1|427.7|0
1651230470000|2022-04-29 11:07:50|429.8|427.4|429.95|427.55|429.95|427.55|429.8|427.4|0
1651230480000|2022-04-29 11:08:00|429.73|427.33|429.73|427.33|429.73|427.33|429.65|427.25|0
1651230490000|2022-04-29 11:08:10|429.95|427.55|430.24|427.84|430.24|427.84|429.95|427.55|0
1651230500000|2022-04-29 11:08:20|429.95|427.55|429.65|427.25|429.95|427.55|429.65|427.25|0
1651230510000|2022-04-29 11:08:30|429.8|427.4|429.73|427.33|429.8|427.4|429.65|427.25|0
1651230520000|2022-04-29 11:08:40|429.8|427.4|430.17|427.77|430.17|427.77|429.8|427.4|0
1651230530000|2022-04-29 11:08:50|429.8|427.4|429.36|426.96|429.8|427.4|429.36|426.96|0
1651230540000|2022-04-29 11:09:00|429.5|427.1|429.21|426.81|429.5|427.1|429.21|426.81|0
1651230550000|2022-04-29 11:09:10|429.35|426.95|429.06|426.66|429.35|426.95|429.06|426.66|0
1651230560000|2022-04-29 11:09:20|429.21|426.81|429.21|426.81|429.35|426.95|429.21|426.81|0
1651230570000|2022-04-29 11:09:30|429.35|426.95|429.06|426.66|429.35|426.95|429.06|426.66|0
1651230580000|2022-04-29 11:09:40|429.21|426.81|429.21|426.81|429.21|426.81|429.21|426.81|0
1651230590000|2022-04-29 11:09:50|429.5|427.1|429.43|427.03|429.5|427.1|429.35|426.95|0
1651230600000|2022-04-29 11:10:00|429.35|426.95|429.5|427.1|429.5|427.1|429.35|426.95|0
1651230610000|2022-04-29 11:10:10|429.65|427.25|429.95|427.55|429.95|427.55|429.65|427.25|0
1651230620000|2022-04-29 11:10:20|430.1|427.7|430.54|428.14|430.54|428.14|430.1|427.7|0
1651230630000|2022-04-29 11:10:30|430.39|427.99|430.24|427.84|430.39|427.99|430.24|427.84|0
1651230640000|2022-04-29 11:10:40|430.17|427.77|430.1|427.7|430.17|427.77|430.1|427.7|0
1651230650000|2022-04-29 11:10:50|429.95|427.55|429.95|427.55|429.95|427.55|429.95|427.55|0
1651230660000|2022-04-29 11:11:00|430.1|427.7|430.39|427.99|430.39|427.99|430.1|427.7|0
1651230670000|2022-04-29 11:11:10|430.32|427.92|430.24|427.84|430.32|427.92|430.24|427.84|0
1651230680000|2022-04-29 11:11:20|430.39|427.99|430.99|428.59|430.99|428.59|430.39|427.99|0
1651230690000|2022-04-29 11:11:30|431.21|428.81|431.28|428.88|431.28|428.88|431.13|428.73|0
1651230700000|2022-04-29 11:11:40|431.13|428.73|431.28|428.88|431.28|428.88|431.13|428.73|0
1651230720000|2022-04-29 11:12:00|431.21|428.81|431.13|428.73|431.28|428.88|431.13|428.73|0
1651230730000|2022-04-29 11:12:10|431.28|428.88|431.13|428.73|431.36|428.96|431.13|428.73|0
1651230740000|2022-04-29 11:12:20|431.28|428.88|431.73|429.33|431.73|429.33|431.28|428.88|0
1651230750000|2022-04-29 11:12:30|432.17|429.77|431.58|429.18|432.17|429.77|431.58|429.18|0
1651230760000|2022-04-29 11:12:40|432.32|429.92|432.1|429.7|432.47|430.07|432.1|429.7|0
1651230770000|2022-04-29 11:12:50|432.17|429.77|432.17|429.77|432.32|429.92|432.17|429.77|0
1651230780000|2022-04-29 11:13:00|432.32|429.92|430.98|428.58|432.32|429.92|430.98|428.58|0
1651230790000|2022-04-29 11:13:10|431.28|428.88|431.73|429.33|431.73|429.33|431.28|428.88|0
1651230800000|2022-04-29 11:13:20|431.58|429.18|431.21|428.81|431.58|429.18|431.21|428.81|0
1651230810000|2022-04-29 11:13:30|431.58|429.18|431.58|429.18|431.58|429.18|431.43|429.03|0
1651230820000|2022-04-29 11:13:40|431.43|429.03|431.73|429.33|431.73|429.33|431.43|429.03|0
1651230830000|2022-04-29 11:13:50|431.58|429.18|431.43|429.03|431.58|429.18|431.43|429.03|0
1651230840000|2022-04-29 11:14:00|431.28|428.88|431.58|429.18|431.66|429.26|431.28|428.88|0
1651230850000|2022-04-29 11:14:10|431.88|429.48|431.73|429.33|431.88|429.48|431.73|429.33|0
1651230860000|2022-04-29 11:14:20|431.88|429.48|432.17|429.77|432.32|429.92|431.88|429.48|0
1651230870000|2022-04-29 11:14:30|432.02|429.62|431.8|429.4|432.02|429.62|431.73|429.33|0
1651230880000|2022-04-29 11:14:40|431.58|429.18|431.43|429.03|431.58|429.18|431.43|429.03|0
1651230890000|2022-04-29 11:14:50|431.51|429.11|431.51|429.11|431.51|429.11|431.51|429.11|0
1651230900000|2022-04-29 11:15:00|431.58|429.18|431.28|428.88|431.58|429.18|431.28|428.88|0
1651230910000|2022-04-29 11:15:10|431.36|428.96|431.28|428.88|431.36|428.96|431.28|428.88|0
1651230920000|2022-04-29 11:15:20|431.13|428.73|431.58|429.18|431.58|429.18|431.13|428.73|0
1651230930000|2022-04-29 11:15:30|431.73|429.33|431.43|429.03|431.73|429.33|431.43|429.03|0
1651230940000|2022-04-29 11:15:40|431.28|428.88|431.58|429.18|431.58|429.18|431.28|428.88|0
1651230950000|2022-04-29 11:15:50|431.43|429.03|431.43|429.03|431.58|429.18|431.43|429.03|0
1651230960000|2022-04-29 11:16:00|431.28|428.88|431.43|429.03|431.58|429.18|431.28|428.88|0
1651230970000|2022-04-29 11:16:10|431.36|428.96|431.28|428.88|431.36|428.96|431.28|428.88|0
1651230980000|2022-04-29 11:16:20|431.13|428.73|431.21|428.81|431.21|428.81|431.13|428.73|0
1651230990000|2022-04-29 11:16:30|430.98|428.58|430.83|428.43|431.06|428.66|430.83|428.43|0
1651231000000|2022-04-29 11:16:40|430.69|428.29|430.69|428.29|430.83|428.43|430.69|428.29|0
1651231010000|2022-04-29 11:16:50|430.76|428.36|430.47|428.07|430.76|428.36|430.47|428.07|0
1651231020000|2022-04-29 11:17:00|430.39|427.99|430.39|427.99|430.47|428.07|430.39|427.99|0
1651231030000|2022-04-29 11:17:10|430.69|428.29|430.69|428.29|430.69|428.29|430.61|428.21|0
1651231040000|2022-04-29 11:17:20|430.61|428.21|430.69|428.29|430.69|428.29|430.61|428.21|0
1651231060000|2022-04-29 11:17:40|430.54|428.14|430.39|427.99|430.54|428.14|430.39|427.99|0
1651231070000|2022-04-29 11:17:50|430.98|428.58|430.69|428.29|430.98|428.58|430.69|428.29|0
1651231080000|2022-04-29 11:18:00|431.43|429.03|431.13|428.73|431.43|429.03|431.13|428.73|0
1651231090000|2022-04-29 11:18:10|431.28|428.88|431.13|428.73|431.28|428.88|431.13|428.73|0
1651231100000|2022-04-29 11:18:20|430.83|428.43|431.58|429.18|431.58|429.18|430.83|428.43|0
1651231110000|2022-04-29 11:18:30|431.43|429.03|431.13|428.73|431.43|429.03|431.13|428.73|0
1651231120000|2022-04-29 11:18:40|430.98|428.58|430.98|428.58|431.13|428.73|430.98|428.58|0
1651231130000|2022-04-29 11:18:50|430.83|428.43|430.69|428.29|430.83|428.43|430.69|428.29|0
1651231140000|2022-04-29 11:19:00|430.76|428.36|430.69|428.29|430.76|428.36|430.69|428.29|0
1651231150000|2022-04-29 11:19:10|430.54|428.14|430.54|428.14|430.54|428.14|430.54|428.14|0
1651231160000|2022-04-29 11:19:20|430.83|428.43|430.54|428.14|430.83|428.43|430.54|428.14|0
1651231170000|2022-04-29 11:19:30|430.61|428.21|429.5|427.1|430.61|428.21|429.5|427.1|0
1651231180000|2022-04-29 11:19:40|429.35|426.95|429.35|426.95|429.35|426.95|429.35|426.95|0
1651231190000|2022-04-29 11:19:50|429.2|426.8|429.35|426.95|429.35|426.95|429.2|426.8|0
1651231200000|2022-04-29 11:20:00|429.43|427.03|429.05|426.65|429.43|427.03|429.05|426.65|0
1651231210000|2022-04-29 11:20:10|428.91|426.51|428.98|426.58|429.05|426.65|428.91|426.51|0
1651231220000|2022-04-29 11:20:20|428.91|426.51|428.91|426.51|428.91|426.51|428.76|426.36|0
1651231230000|2022-04-29 11:20:30|429.2|426.8|429.5|427.1|429.5|427.1|429.2|426.8|0
1651231240000|2022-04-29 11:20:40|429.65|427.25|429.5|427.1|429.65|427.25|429.5|427.1|0
1651231250000|2022-04-29 11:20:50|429.65|427.25|429.35|426.95|429.65|427.25|429.35|426.95|0
1651231260000|2022-04-29 11:21:00|429.05|426.65|429.35|426.95|429.5|427.1|429.05|426.65|0
1651231270000|2022-04-29 11:21:10|429.28|426.88|429.43|427.03|429.43|427.03|429.28|426.88|0
1651231280000|2022-04-29 11:21:20|429.05|426.65|429.13|426.73|429.2|426.8|429.05|426.65|0
1651231290000|2022-04-29 11:21:30|429.05|426.65|428.76|426.36|429.2|426.8|428.76|426.36|0
1651231300000|2022-04-29 11:21:40|428.61|426.21|428.61|426.21|428.76|426.36|428.61|426.21|0
1651231310000|2022-04-29 11:21:50|428.69|426.29|428.91|426.51|428.91|426.51|428.69|426.29|0
1651231320000|2022-04-29 11:22:00|428.76|426.36|428.91|426.51|428.91|426.51|428.76|426.36|0
1651231330000|2022-04-29 11:22:10|429.05|426.65|428.61|426.21|429.05|426.65|428.61|426.21|0
1651231340000|2022-04-29 11:22:20|428.76|426.36|428.76|426.36|428.91|426.51|428.76|426.36|0
1651231350000|2022-04-29 11:22:30|428.61|426.21|428.39|425.99|428.61|426.21|428.39|425.99|0
1651231360000|2022-04-29 11:22:40|428.61|426.21|428.61|426.21|428.61|426.21|428.61|426.21|0
1651231370000|2022-04-29 11:22:50|428.46|426.06|428.61|426.21|428.61|426.21|428.46|426.06|0
1651231380000|2022-04-29 11:23:00|428.46|426.06|428.46|426.06|428.54|426.14|428.46|426.06|0
1651231390000|2022-04-29 11:23:10|428.54|426.14|428.46|426.06|428.61|426.21|428.46|426.06|0
1651231400000|2022-04-29 11:23:20|428.31|425.91|428.31|425.91|428.31|425.91|428.31|425.91|0
1651231410000|2022-04-29 11:23:30|428.16|425.76|428.16|425.76|428.24|425.84|428.16|425.76|0
1651231420000|2022-04-29 11:23:40|428.24|425.84|428.24|425.84|428.24|425.84|428.24|425.84|0
1651231430000|2022-04-29 11:23:50|428.31|425.91|428.31|425.91|428.31|425.91|428.31|425.91|0
1651231440000|2022-04-29 11:24:00|428.39|425.99|428.31|425.91|428.46|426.06|428.31|425.91|0
1651231450000|2022-04-29 11:24:10|428.46|426.06|428.31|425.91|428.46|426.06|428.31|425.91|0
1651231460000|2022-04-29 11:24:20|428.46|426.06|428.39|425.99|428.46|426.06|428.31|425.91|0
1651231470000|2022-04-29 11:24:30|428.31|425.91|428.39|425.99|428.46|426.06|428.31|425.91|0
1651231480000|2022-04-29 11:24:40|428.46|426.06|428.16|425.76|428.46|426.06|428.16|425.76|0
1651231490000|2022-04-29 11:24:50|428.24|425.84|428.46|426.06|428.46|426.06|428.16|425.76|0
1651231500000|2022-04-29 11:25:00|428.39|425.99|428.31|425.91|428.39|425.99|428.31|425.91|0
1651231510000|2022-04-29 11:25:10|428.46|426.06|428.61|426.21|428.61|426.21|428.46|426.06|0
1651231520000|2022-04-29 11:25:20|428.83|426.43|428.9|426.5|428.9|426.5|428.76|426.36|0
1651231530000|2022-04-29 11:25:30|428.76|426.36|428.76|426.36|428.76|426.36|428.76|426.36|0
1651231540000|2022-04-29 11:25:40|428.9|426.5|428.83|426.43|428.9|426.5|428.68|426.28|0
1651231550000|2022-04-29 11:25:50|428.76|426.36|428.76|426.36|428.9|426.5|428.76|426.36|0
1651231560000|2022-04-29 11:26:00|428.61|426.21|428.16|425.76|428.61|426.21|428.16|425.76|0
1651231570000|2022-04-29 11:26:10|428.02|425.62|427.94|425.54|428.16|425.76|427.94|425.54|0
1651231580000|2022-04-29 11:26:20|428.02|425.62|427.87|425.47|428.02|425.62|427.87|425.47|0
1651231590000|2022-04-29 11:26:30|428.02|425.62|427.72|425.32|428.02|425.62|427.72|425.32|0
1651231600000|2022-04-29 11:26:40|427.8|425.4|427.94|425.54|427.94|425.54|427.72|425.32|0
1651231610000|2022-04-29 11:26:50|427.87|425.47|428.02|425.62|428.09|425.69|427.87|425.47|0
1651231620000|2022-04-29 11:27:00|427.87|425.47|427.87|425.47|427.94|425.54|427.87|425.47|0
1651231630000|2022-04-29 11:27:10|427.57|425.17|427.57|425.17|427.72|425.32|427.57|425.17|0
1651231640000|2022-04-29 11:27:20|428.02|425.62|428.02|425.62|428.16|425.76|428.02|425.62|0
1651231650000|2022-04-29 11:27:30|427.87|425.47|428.16|425.76|428.16|425.76|427.87|425.47|0
1651231660000|2022-04-29 11:27:40|428.02|425.62|428.16|425.76|428.16|425.76|428.02|425.62|0
1651231670000|2022-04-29 11:27:50|428.31|425.91|428.54|426.14|428.54|426.14|428.31|425.91|0
1651231680000|2022-04-29 11:28:00|428.46|426.06|428.61|426.21|428.61|426.21|428.46|426.06|0
1651231690000|2022-04-29 11:28:10|428.75|426.35|429.05|426.65|429.05|426.65|428.75|426.35|0
1651231700000|2022-04-29 11:28:20|429.28|426.88|429.49|427.09|429.49|427.09|429.28|426.88|0
1651231710000|2022-04-29 11:28:30|429.35|426.95|429.2|426.8|429.35|426.95|429.2|426.8|0
1651231720000|2022-04-29 11:28:40|429.35|426.95|430.09|427.69|430.09|427.69|429.35|426.95|0
1651231730000|2022-04-29 11:28:50|430.02|427.62|430.24|427.84|430.24|427.84|429.79|427.39|0
1651231740000|2022-04-29 11:29:00|429.94|427.54|430.09|427.69|430.09|427.69|429.94|427.54|0
1651231750000|2022-04-29 11:29:10|430.02|427.62|429.64|427.24|430.02|427.62|429.64|427.24|0
1651231760000|2022-04-29 11:29:20|429.49|427.09|429.64|427.24|429.64|427.24|429.49|427.09|0
1651231770000|2022-04-29 11:29:30|429.72|427.32|429.64|427.24|429.72|427.32|429.64|427.24|0
1651231780000|2022-04-29 11:29:40|429.49|427.09|429.57|427.17|429.57|427.17|429.35|426.95|0
1651231790000|2022-04-29 11:29:50|429.49|427.09|429.2|426.8|429.49|427.09|429.2|426.8|0
1651231800000|2022-04-29 11:30:00|429.28|426.88|429.49|427.09|429.49|427.09|429.2|426.8|0
1651231810000|2022-04-29 11:30:10|429.42|427.02|429.64|427.24|429.64|427.24|429.42|427.02|0
1651231820000|2022-04-29 11:30:20|429.49|427.09|429.64|427.24|429.64|427.24|429.49|427.09|0
1651231830000|2022-04-29 11:30:30|429.57|427.17|429.35|426.95|429.57|427.17|429.35|426.95|0
1651231840000|2022-04-29 11:30:40|429.49|427.09|428.98|426.58|429.49|427.09|428.98|426.58|0
1651231850000|2022-04-29 11:30:50|428.75|426.35|428.61|426.21|428.75|426.35|428.46|426.06|0
1651231860000|2022-04-29 11:31:00|428.75|426.35|428.16|425.76|428.75|426.35|428.01|425.61|0
1651231870000|2022-04-29 11:31:10|428.31|425.91|428.16|425.76|428.46|426.06|428.16|425.76|0
1651231880000|2022-04-29 11:31:20|428.01|425.61|428.53|426.13|428.61|426.21|428.01|425.61|0
1651231890000|2022-04-29 11:31:30|428.46|426.06|428.53|426.13|428.61|426.21|428.46|426.06|0
1651231900000|2022-04-29 11:31:40|428.61|426.21|429.05|426.65|429.05|426.65|428.61|426.21|0
1651231910000|2022-04-29 11:31:50|429.13|426.73|428.98|426.58|429.13|426.73|428.98|426.58|0
1651231920000|2022-04-29 11:32:00|429.05|426.65|429.49|427.09|429.49|427.09|429.05|426.65|0
1651231930000|2022-04-29 11:32:10|429.79|427.39|430.53|428.13|430.53|428.13|429.79|427.39|0
1651231940000|2022-04-29 11:32:20|430.38|427.98|430.38|427.98|430.38|427.98|430.23|427.83|0
1651231950000|2022-04-29 11:32:30|430.53|428.13|430.61|428.21|430.68|428.28|430.53|428.13|0
1651231960000|2022-04-29 11:32:40|430.53|428.13|430.68|428.28|430.68|428.28|430.53|428.13|0
1651231970000|2022-04-29 11:32:50|430.23|427.83|430.23|427.83|430.23|427.83|430.16|427.76|0
1651231980000|2022-04-29 11:33:00|430.38|427.98|430.38|427.98|430.38|427.98|430.23|427.83|0
1651231990000|2022-04-29 11:33:10|430.53|428.13|430.76|428.36|430.83|428.43|430.53|428.13|0
1651232000000|2022-04-29 11:33:20|430.83|428.43|430.98|428.58|430.98|428.58|430.83|428.43|0
1651232010000|2022-04-29 11:33:30|430.83|428.43|431.12|428.72|431.12|428.72|430.83|428.43|0
1651232020000|2022-04-29 11:33:40|431.27|428.87|431.42|429.02|431.42|429.02|431.27|428.87|0
1651232030000|2022-04-29 11:33:50|431.27|428.87|431.2|428.8|431.27|428.87|431.2|428.8|0
1651232040000|2022-04-29 11:34:00|431.12|428.72|431.2|428.8|431.2|428.8|431.12|428.72|0
1651232050000|2022-04-29 11:34:10|430.98|428.58|430.98|428.58|430.98|428.58|430.83|428.43|0
1651232060000|2022-04-29 11:34:20|430.9|428.5|431.27|428.87|431.27|428.87|430.9|428.5|0
1651232070000|2022-04-29 11:34:30|431.2|428.8|431.27|428.87|431.27|428.87|431.12|428.72|0
1651232080000|2022-04-29 11:34:40|431.12|428.72|431.12|428.72|431.12|428.72|431.12|428.72|0
1651232090000|2022-04-29 11:34:50|431.27|428.87|431.35|428.95|431.42|429.02|431.27|428.87|0
1651232100000|2022-04-29 11:35:00|431.42|429.02|431.87|429.47|432.02|429.62|431.42|429.02|0
1651232110000|2022-04-29 11:35:10|432.02|429.62|432.16|429.76|432.16|429.76|432.02|429.62|0
1651232120000|2022-04-29 11:35:20|432.02|429.62|432.09|429.69|432.16|429.76|432.02|429.62|0
1651232130000|2022-04-29 11:35:30|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1651232140000|2022-04-29 11:35:40|432.09|429.69|432.02|429.62|432.09|429.69|432.02|429.62|0
1651232150000|2022-04-29 11:35:50|431.87|429.47|432.02|429.62|432.02|429.62|431.87|429.47|0
1651232160000|2022-04-29 11:36:00|431.87|429.47|431.87|429.47|432.02|429.62|431.87|429.47|0
1651232170000|2022-04-29 11:36:10|431.8|429.4|432.09|429.69|432.09|429.69|431.8|429.4|0
1651232180000|2022-04-29 11:36:20|432.02|429.62|431.87|429.47|432.02|429.62|431.87|429.47|0
1651232200000|2022-04-29 11:36:40|432.02|429.62|431.87|429.47|432.02|429.62|431.72|429.32|0
1651232210000|2022-04-29 11:36:50|431.94|429.54|432.02|429.62|432.02|429.62|431.94|429.54|0
1651232220000|2022-04-29 11:37:00|432.16|429.76|432.09|429.69|432.16|429.76|432.09|429.69|0
1651232230000|2022-04-29 11:37:10|432.16|429.76|432.16|429.76|432.31|429.91|432.16|429.76|0
1651232250000|2022-04-29 11:37:30|432.09|429.69|432.31|429.91|432.31|429.91|432.02|429.62|0
1651232260000|2022-04-29 11:37:40|432.16|429.76|432.16|429.76|432.16|429.76|432.16|429.76|0
1651232270000|2022-04-29 11:37:50|432.01|429.61|431.87|429.47|432.01|429.61|431.87|429.47|0
1651232280000|2022-04-29 11:38:00|431.72|429.32|431.87|429.47|431.87|429.47|431.57|429.17|0
1651232290000|2022-04-29 11:38:10|432.01|429.61|431.72|429.32|432.01|429.61|431.72|429.32|0
1651232300000|2022-04-29 11:38:20|431.87|429.47|432.16|429.76|432.16|429.76|431.87|429.47|0
1651232310000|2022-04-29 11:38:30|432.01|429.61|432.16|429.76|432.16|429.76|432.01|429.61|0
1651232320000|2022-04-29 11:38:40|432.09|429.69|432.16|429.76|432.16|429.76|432.09|429.69|0
1651232330000|2022-04-29 11:38:50|432.31|429.91|432.16|429.76|432.31|429.91|432.16|429.76|0
1651232340000|2022-04-29 11:39:00|432.24|429.84|432.31|429.91|432.39|429.99|432.24|429.84|0
1651232350000|2022-04-29 11:39:10|432.24|429.84|432.16|429.76|432.24|429.84|432.16|429.76|0
1651232370000|2022-04-29 11:39:30|432.09|429.69|432.01|429.61|432.09|429.69|432.01|429.61|0
1651232380000|2022-04-29 11:39:40|431.94|429.54|431.65|429.25|431.94|429.54|431.65|429.25|0
1651232390000|2022-04-29 11:39:50|431.57|429.17|431.2|428.8|431.57|429.17|431.12|428.72|0
1651232400000|2022-04-29 11:40:00|431.57|429.17|431.72|429.32|431.72|429.32|431.57|429.17|0
1651232410000|2022-04-29 11:40:10|431.65|429.25|431.42|429.02|431.65|429.25|431.42|429.02|0
1651232420000|2022-04-29 11:40:20|432.46|430.06|432.46|430.06|432.46|430.06|432.31|429.91|0
1651232430000|2022-04-29 11:40:30|433.2|430.8|433.28|430.88|433.35|430.95|433.2|430.8|0
1651232440000|2022-04-29 11:40:40|432.91|430.51|432.61|430.21|433.2|430.8|432.61|430.21|0
1651232450000|2022-04-29 11:40:50|432.46|430.06|432.54|430.14|432.54|430.14|432.46|430.06|0
1651232460000|2022-04-29 11:41:00|432.61|430.21|432.76|430.36|432.76|430.36|432.46|430.06|0
1651232470000|2022-04-29 11:41:10|432.46|430.06|432.46|430.06|432.46|430.06|432.39|429.99|0
1651232480000|2022-04-29 11:41:20|432.31|429.91|432.16|429.76|432.31|429.91|432.16|429.76|0
1651232490000|2022-04-29 11:41:30|432.31|429.91|432.61|430.21|432.61|430.21|432.31|429.91|0
1651232500000|2022-04-29 11:41:40|432.46|430.06|432.61|430.21|432.61|430.21|432.46|430.06|0
1651232510000|2022-04-29 11:41:50|432.76|430.36|432.69|430.29|432.76|430.36|432.61|430.21|0
1651232520000|2022-04-29 11:42:00|432.61|430.21|432.83|430.43|432.91|430.51|432.61|430.21|0
1651232530000|2022-04-29 11:42:10|432.61|430.21|433.06|430.66|433.06|430.66|432.61|430.21|0
1651232540000|2022-04-29 11:42:20|432.83|430.43|433.06|430.66|433.35|430.95|432.83|430.43|0
1651232550000|2022-04-29 11:42:30|433.13|430.73|432.31|429.91|433.13|430.73|432.31|429.91|0
1651232560000|2022-04-29 11:42:40|432.39|429.99|431.94|429.54|432.39|429.99|431.86|429.46|0
1651232570000|2022-04-29 11:42:50|431.42|429.02|431.72|429.32|431.79|429.39|431.42|429.02|0
1651232580000|2022-04-29 11:43:00|431.57|429.17|431.72|429.32|431.72|429.32|431.42|429.02|0
1651232590000|2022-04-29 11:43:10|431.86|429.46|431.94|429.54|432.01|429.61|431.86|429.46|0
1651232600000|2022-04-29 11:43:20|431.86|429.46|431.72|429.32|431.86|429.46|431.72|429.32|0
1651232610000|2022-04-29 11:43:30|431.64|429.24|431.57|429.17|431.64|429.24|431.57|429.17|0
1651232620000|2022-04-29 11:43:40|431.42|429.02|431.42|429.02|431.5|429.1|431.27|428.87|0
1651232630000|2022-04-29 11:43:50|431.27|428.87|431.27|428.87|431.27|428.87|431.27|428.87|0
1651232640000|2022-04-29 11:44:00|431.57|429.17|431.57|429.17|431.57|429.17|431.57|429.17|0
1651232650000|2022-04-29 11:44:10|431.71|429.31|431.79|429.39|431.79|429.39|431.71|429.31|0
1651232660000|2022-04-29 11:44:20|431.71|429.31|431.86|429.46|431.86|429.46|431.71|429.31|0
1651232670000|2022-04-29 11:44:30|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1651232680000|2022-04-29 11:44:40|431.79|429.39|432.01|429.61|432.01|429.61|431.79|429.39|0
1651232690000|2022-04-29 11:44:50|432.16|429.76|432.46|430.06|432.46|430.06|432.16|429.76|0
1651232700000|2022-04-29 11:45:00|432.54|430.14|432.46|430.06|432.61|430.21|432.46|430.06|0
1651232710000|2022-04-29 11:45:10|432.01|429.61|431.86|429.46|432.01|429.61|431.86|429.46|0
1651232720000|2022-04-29 11:45:20|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1651232730000|2022-04-29 11:45:30|431.86|429.46|431.71|429.31|431.86|429.46|431.71|429.31|0
1651232740000|2022-04-29 11:45:40|431.79|429.39|431.79|429.39|431.79|429.39|431.79|429.39|0
1651232750000|2022-04-29 11:45:50|431.86|429.46|431.57|429.17|431.86|429.46|431.57|429.17|0
1651232760000|2022-04-29 11:46:00|431.71|429.31|431.71|429.31|431.71|429.31|431.71|429.31|0
1651232770000|2022-04-29 11:46:10|431.79|429.39|431.86|429.46|431.86|429.46|431.71|429.31|0
1651232780000|2022-04-29 11:46:20|432.46|430.06|432.31|429.91|432.46|430.06|432.31|429.91|0
1651232790000|2022-04-29 11:46:30|432.01|429.61|432.09|429.69|432.09|429.69|432.01|429.61|0
1651232800000|2022-04-29 11:46:40|432.01|429.61|432.16|429.76|432.16|429.76|432.01|429.61|0
1651232810000|2022-04-29 11:46:50|432.46|430.06|431.86|429.46|432.46|430.06|431.86|429.46|0
1651232820000|2022-04-29 11:47:00|431.71|429.31|431.56|429.16|431.71|429.31|431.56|429.16|0
1651232830000|2022-04-29 11:47:10|431.42|429.02|431.42|429.02|431.42|429.02|431.42|429.02|0
1651232840000|2022-04-29 11:47:20|431.49|429.09|431.42|429.02|431.56|429.16|431.42|429.02|0
1651232850000|2022-04-29 11:47:30|431.56|429.16|431.42|429.02|431.56|429.16|431.42|429.02|0
1651232860000|2022-04-29 11:47:40|431.27|428.87|431.12|428.72|431.27|428.87|431.12|428.72|0
1651232870000|2022-04-29 11:47:50|431.05|428.65|431.71|429.31|431.71|429.31|431.05|428.65|0
1651232880000|2022-04-29 11:48:00|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1651232890000|2022-04-29 11:48:10|431.71|429.31|431.94|429.54|432.01|429.61|431.71|429.31|0
1651232900000|2022-04-29 11:48:20|432.01|429.61|432.16|429.76|432.16|429.76|432.01|429.61|0
1651232910000|2022-04-29 11:48:30|432.01|429.61|431.86|429.46|432.01|429.61|431.79|429.39|0
1651232920000|2022-04-29 11:48:40|432.16|429.76|432.31|429.91|432.31|429.91|432.01|429.61|0
1651232930000|2022-04-29 11:48:50|432.61|430.21|432.31|429.91|432.61|430.21|432.31|429.91|0
1651232940000|2022-04-29 11:49:00|432.39|429.99|432.16|429.76|432.39|429.99|432.01|429.61|0
1651232950000|2022-04-29 11:49:10|432.31|429.91|432.75|430.35|432.75|430.35|432.31|429.91|0
1651232960000|2022-04-29 11:49:20|432.46|430.06|432.9|430.5|432.9|430.5|432.46|430.06|0
1651232970000|2022-04-29 11:49:30|433.2|430.8|433.2|430.8|433.35|430.95|433.2|430.8|0
1651232980000|2022-04-29 11:49:40|433.13|430.73|433.2|430.8|433.28|430.88|433.13|430.73|0
1651232990000|2022-04-29 11:49:50|433.05|430.65|432.9|430.5|433.05|430.65|432.9|430.5|0
1651233000000|2022-04-29 11:50:00|432.98|430.58|432.9|430.5|433.05|430.65|432.9|430.5|0
1651233010000|2022-04-29 11:50:10|433.05|430.65|433.2|430.8|433.35|430.95|433.05|430.65|0
1651233020000|2022-04-29 11:50:20|433.35|430.95|433.35|430.95|433.5|431.1|433.28|430.88|0
1651233030000|2022-04-29 11:50:30|433.5|431.1|433.5|431.1|433.5|431.1|433.5|431.1|0
1651233040000|2022-04-29 11:50:40|433.65|431.25|434.24|431.84|434.24|431.84|433.65|431.25|0
1651233050000|2022-04-29 11:50:50|434.1|431.7|433.95|431.55|434.1|431.7|433.8|431.4|0
1651233060000|2022-04-29 11:51:00|434.1|431.7|434.17|431.77|434.17|431.77|434.02|431.62|0
1651233070000|2022-04-29 11:51:10|434.24|431.84|434.39|431.99|434.39|431.99|434.24|431.84|0
1651233080000|2022-04-29 11:51:20|434.54|432.14|434.39|431.99|434.54|432.14|434.39|431.99|0
1651233090000|2022-04-29 11:51:30|434.69|432.29|434.39|431.99|434.69|432.29|434.39|431.99|0
1651233100000|2022-04-29 11:51:40|434.24|431.84|434.24|431.84|434.24|431.84|434.24|431.84|0
1651233110000|2022-04-29 11:51:50|434.39|431.99|434.24|431.84|434.39|431.99|434.24|431.84|0
1651233120000|2022-04-29 11:52:00|434.39|431.99|434.54|432.14|434.69|432.29|434.39|431.99|0
1651233130000|2022-04-29 11:52:10|434.39|431.99|434.39|431.99|434.39|431.99|434.24|431.84|0
1651233140000|2022-04-29 11:52:20|434.32|431.92|434.24|431.84|434.32|431.92|434.24|431.84|0
1651233150000|2022-04-29 11:52:30|434.54|432.14|434.69|432.29|434.69|432.29|434.54|432.14|0
1651233160000|2022-04-29 11:52:40|434.54|432.14|434.69|432.29|434.69|432.29|434.54|432.14|0
1651233170000|2022-04-29 11:52:50|434.39|431.99|434.17|431.77|434.47|432.07|434.17|431.77|0
1651233180000|2022-04-29 11:53:00|434.24|431.84|433.95|431.55|434.24|431.84|433.8|431.4|0
1651233190000|2022-04-29 11:53:10|433.8|431.4|433.65|431.25|433.8|431.4|433.65|431.25|0
1651233200000|2022-04-29 11:53:20|433.8|431.4|433.95|431.55|433.95|431.55|433.8|431.4|0
1651233210000|2022-04-29 11:53:30|433.94|431.54|433.94|431.54|433.94|431.54|433.8|431.4|0
1651233220000|2022-04-29 11:53:40|433.65|431.25|433.8|431.4|433.8|431.4|433.65|431.25|0
1651233230000|2022-04-29 11:53:50|433.65|431.25|433.65|431.25|433.8|431.4|433.65|431.25|0
1651233240000|2022-04-29 11:54:00|433.57|431.17|433.5|431.1|433.57|431.17|433.5|431.1|0
1651233250000|2022-04-29 11:54:10|433.65|431.25|433.65|431.25|433.8|431.4|433.65|431.25|0
1651233270000|2022-04-29 11:54:30|433.5|431.1|433.05|430.65|433.5|431.1|433.05|430.65|0
1651233280000|2022-04-29 11:54:40|432.9|430.5|432.9|430.5|432.9|430.5|432.9|430.5|0
1651233290000|2022-04-29 11:54:50|432.98|430.58|433.13|430.73|433.13|430.73|432.98|430.58|0
1651233300000|2022-04-29 11:55:00|433.2|430.8|432.75|430.35|433.2|430.8|432.75|430.35|0
1651233310000|2022-04-29 11:55:10|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1651233320000|2022-04-29 11:55:20|432.31|429.91|432.01|429.61|432.31|429.91|432.01|429.61|0
1651233330000|2022-04-29 11:55:30|432.16|429.76|432.01|429.61|432.16|429.76|432.01|429.61|0
1651233340000|2022-04-29 11:55:40|431.86|429.46|431.86|429.46|431.86|429.46|431.86|429.46|0
1651233350000|2022-04-29 11:55:50|431.71|429.31|431.64|429.24|431.71|429.31|431.64|429.24|0
1651233360000|2022-04-29 11:56:00|431.86|429.46|432.01|429.61|432.16|429.76|431.86|429.46|0
1651233370000|2022-04-29 11:56:10|432.16|429.76|432.3|429.9|432.3|429.9|432.16|429.76|0
1651233380000|2022-04-29 11:56:20|432.16|429.76|431.19|428.79|432.16|429.76|431.19|428.79|0
1651233390000|2022-04-29 11:56:30|431.26|428.86|431.26|428.86|431.26|428.86|431.12|428.72|0
1651233400000|2022-04-29 11:56:40|431.41|429.01|431.41|429.01|431.41|429.01|431.41|429.01|0
1651233410000|2022-04-29 11:56:50|431.34|428.94|431.26|428.86|431.34|428.94|431.26|428.86|0
1651233420000|2022-04-29 11:57:00|431.12|428.72|430.97|428.57|431.12|428.72|430.82|428.42|0
1651233430000|2022-04-29 11:57:10|431.11|428.71|431.41|429.01|431.41|429.01|431.11|428.71|0
1651233450000|2022-04-29 11:57:30|431.56|429.16|431.11|428.71|431.56|429.16|431.11|428.71|0
1651233460000|2022-04-29 11:57:40|430.97|428.57|431.11|428.71|431.11|428.71|430.97|428.57|0
1651233470000|2022-04-29 11:57:50|431.04|428.64|431.26|428.86|431.26|428.86|430.97|428.57|0
1651233480000|2022-04-29 11:58:00|431.41|429.01|430.97|428.57|431.41|429.01|430.97|428.57|0
1651233490000|2022-04-29 11:58:10|431.11|428.71|431.11|428.71|431.11|428.71|431.04|428.64|0
1651233500000|2022-04-29 11:58:20|431.19|428.79|431.26|428.86|431.26|428.86|431.11|428.71|0
1651233510000|2022-04-29 11:58:30|431.41|429.01|431.41|429.01|431.41|429.01|431.34|428.94|0
1651233520000|2022-04-29 11:58:40|431.26|428.86|431.19|428.79|431.26|428.86|431.19|428.79|0
1651233530000|2022-04-29 11:58:50|431.26|428.86|431.26|428.86|431.26|428.86|431.26|428.86|0
1651233540000|2022-04-29 11:59:00|431.41|429.01|431.41|429.01|431.56|429.16|431.41|429.01|0
1651233550000|2022-04-29 11:59:10|432.01|429.61|432.6|430.2|432.6|430.2|432.01|429.61|0
1651233560000|2022-04-29 11:59:20|432.45|430.05|432.45|430.05|432.45|430.05|432.45|430.05|0
1651233570000|2022-04-29 11:59:30|432.3|429.9|432.6|430.2|432.6|430.2|432.3|429.9|0
1651233580000|2022-04-29 11:59:40|433.05|430.65|432.9|430.5|433.05|430.65|432.9|430.5|0
1651233590000|2022-04-29 11:59:50|432.75|430.35|432.45|430.05|432.75|430.35|432.45|430.05|0
1651233600000|2022-04-29 12:00:00|432.53|430.13|432.9|430.5|433.05|430.65|432.45|430.05|0
1651233610000|2022-04-29 12:00:10|432.15|429.75|431.64|429.24|432.15|429.75|431.64|429.24|0
1651233620000|2022-04-29 12:00:20|431.49|429.09|431.79|429.39|431.79|429.39|431.41|429.01|0
1651233630000|2022-04-29 12:00:30|432.3|429.9|432.3|429.9|432.3|429.9|432.01|429.61|0
1651233640000|2022-04-29 12:00:40|432.01|429.61|432.15|429.75|432.15|429.75|432.01|429.61|0
1651233650000|2022-04-29 12:00:50|432.3|429.9|432.45|430.05|432.45|430.05|432.3|429.9|0
1651233660000|2022-04-29 12:01:00|432.6|430.2|432.3|429.9|432.6|430.2|432.3|429.9|0
1651233670000|2022-04-29 12:01:10|432.23|429.83|432.01|429.61|432.3|429.9|432.01|429.61|0
1651233680000|2022-04-29 12:01:20|431.86|429.46|432.01|429.61|432.01|429.61|431.86|429.46|0
1651233690000|2022-04-29 12:01:30|431.86|429.46|431.71|429.31|431.86|429.46|431.71|429.31|0
1651233700000|2022-04-29 12:01:40|431.56|429.16|431.19|428.79|431.56|429.16|431.19|428.79|0
1651233710000|2022-04-29 12:01:50|431.11|428.71|430.67|428.27|431.11|428.71|430.67|428.27|0
1651233720000|2022-04-29 12:02:00|430.89|428.49|431.11|428.71|431.11|428.71|430.89|428.49|0
1651233730000|2022-04-29 12:02:10|430.89|428.49|431.11|428.71|431.11|428.71|430.89|428.49|0
1651233740000|2022-04-29 12:02:20|431.26|428.86|431.19|428.79|431.26|428.86|431.19|428.79|0
1651233750000|2022-04-29 12:02:30|431.11|428.71|431.41|429.01|431.56|429.16|431.11|428.71|0
1651233760000|2022-04-29 12:02:40|431.26|428.86|430.96|428.56|431.26|428.86|430.89|428.49|0
1651233770000|2022-04-29 12:02:50|431.11|428.71|431.11|428.71|431.11|428.71|430.96|428.56|0
1651233780000|2022-04-29 12:03:00|430.96|428.56|431.11|428.71|431.11|428.71|430.96|428.56|0
1651233790000|2022-04-29 12:03:10|431.19|428.79|431.11|428.71|431.19|428.79|431.11|428.71|0
1651233800000|2022-04-29 12:03:20|431.26|428.86|431.19|428.79|431.34|428.94|431.19|428.79|0
1651233810000|2022-04-29 12:03:30|431.26|428.86|431.26|428.86|431.41|429.01|431.26|428.86|0
1651233820000|2022-04-29 12:03:40|431.41|429.01|431.41|429.01|431.41|429.01|431.34|428.94|0
1651233830000|2022-04-29 12:03:50|430.96|428.56|431.11|428.71|431.41|429.01|430.96|428.56|0
1651233840000|2022-04-29 12:04:00|431.26|428.86|431.41|429.01|431.41|429.01|431.26|428.86|0
1651233850000|2022-04-29 12:04:10|431.11|428.71|430.96|428.56|431.19|428.79|430.81|428.41|0
1651233860000|2022-04-29 12:04:20|430.81|428.41|430.89|428.49|430.96|428.56|430.81|428.41|0
1651233870000|2022-04-29 12:04:30|430.96|428.56|430.96|428.56|430.96|428.56|430.96|428.56|0
1651233880000|2022-04-29 12:04:40|431.11|428.71|431.11|428.71|431.11|428.71|431.11|428.71|0
1651233890000|2022-04-29 12:04:50|431.26|428.86|431.11|428.71|431.26|428.86|431.11|428.71|0
1651233900000|2022-04-29 12:05:00|430.96|428.56|430.37|427.97|430.96|428.56|430.37|427.97|0
1651233910000|2022-04-29 12:05:10|430.52|428.12|430.52|428.12|430.52|428.12|430.37|427.97|0
1651233920000|2022-04-29 12:05:20|430.07|427.67|430.22|427.82|430.22|427.82|430.07|427.67|0
1651233930000|2022-04-29 12:05:30|430.07|427.67|429.78|427.38|430.07|427.67|429.78|427.38|0
1651233940000|2022-04-29 12:05:40|429.63|427.23|430.07|427.67|430.07|427.67|429.63|427.23|0
1651233950000|2022-04-29 12:05:50|430.22|427.82|430.15|427.75|430.22|427.82|430.15|427.75|0
1651233960000|2022-04-29 12:06:00|430.07|427.67|429.92|427.52|430.37|427.97|429.92|427.52|0
1651233970000|2022-04-29 12:06:10|430.07|427.67|430.22|427.82|430.22|427.82|430.07|427.67|0
1651233980000|2022-04-29 12:06:20|430.37|427.97|430.81|428.41|430.81|428.41|430.37|427.97|0
1651233990000|2022-04-29 12:06:30|430.89|428.49|431.11|428.71|431.11|428.71|430.89|428.49|0
1651234000000|2022-04-29 12:06:40|430.96|428.56|431.71|429.31|431.71|429.31|430.96|428.56|0
1651234010000|2022-04-29 12:06:50|431.56|429.16|431.85|429.45|431.85|429.45|431.56|429.16|0
1651234020000|2022-04-29 12:07:00|431.41|429.01|431.56|429.16|431.56|429.16|431.41|429.01|0
1651234030000|2022-04-29 12:07:10|431.71|429.31|431.41|429.01|431.71|429.31|431.41|429.01|0
1651234040000|2022-04-29 12:07:20|431.56|429.16|431.71|429.31|431.71|429.31|431.56|429.16|0
1651234050000|2022-04-29 12:07:30|431.56|429.16|431.41|429.01|431.71|429.31|431.41|429.01|0
1651234060000|2022-04-29 12:07:40|430.81|428.41|430.52|428.12|430.81|428.41|430.52|428.12|0
1651234070000|2022-04-29 12:07:50|430.66|428.26|430.52|428.12|430.66|428.26|430.52|428.12|0
1651234080000|2022-04-29 12:08:00|430.37|427.97|429.48|427.08|430.37|427.97|429.48|427.08|0
1651234090000|2022-04-29 12:08:10|429.63|427.23|429.77|427.37|429.77|427.37|429.63|427.23|0
1651234100000|2022-04-29 12:08:20|429.63|427.23|429.7|427.3|429.7|427.3|429.63|427.23|0
1651234110000|2022-04-29 12:08:30|429.77|427.37|429.18|426.78|429.77|427.37|429.18|426.78|0
1651234120000|2022-04-29 12:08:40|429.48|427.08|429.33|426.93|429.48|427.08|429.33|426.93|0
1651234130000|2022-04-29 12:08:50|429.48|427.08|429.48|427.08|429.48|427.08|429.48|427.08|0
1651234140000|2022-04-29 12:09:00|429.41|427.01|429.33|426.93|429.48|427.08|429.33|426.93|0
1651234150000|2022-04-29 12:09:10|429.48|427.08|430.07|427.67|430.07|427.67|429.48|427.08|0
1651234160000|2022-04-29 12:09:20|430.22|427.82|429.7|427.3|430.22|427.82|429.7|427.3|0
1651234170000|2022-04-29 12:09:30|429.77|427.37|429.7|427.3|429.77|427.37|429.7|427.3|0
1651234180000|2022-04-29 12:09:40|429.77|427.37|429.55|427.15|429.77|427.37|429.55|427.15|0
1651234190000|2022-04-29 12:09:50|429.33|426.93|429.41|427.01|429.48|427.08|429.33|426.93|0
1651234200000|2022-04-29 12:10:00|429.33|426.93|429.77|427.37|429.77|427.37|429.33|426.93|0
1651234210000|2022-04-29 12:10:10|429.92|427.52|429.92|427.52|430.07|427.67|429.92|427.52|0
1651234220000|2022-04-29 12:10:20|429.85|427.45|430.07|427.67|430.07|427.67|429.85|427.45|0
1651234230000|2022-04-29 12:10:30|430.22|427.82|430.59|428.19|430.59|428.19|430.22|427.82|0
1651234240000|2022-04-29 12:10:40|430.81|428.41|430.81|428.41|430.81|428.41|430.66|428.26|0
1651234250000|2022-04-29 12:10:50|430.74|428.34|430.81|428.41|430.89|428.49|430.66|428.26|0
1651234260000|2022-04-29 12:11:00|430.96|428.56|431.11|428.71|431.11|428.71|430.96|428.56|0
1651234270000|2022-04-29 12:11:10|430.81|428.41|430.96|428.56|430.96|428.56|430.81|428.41|0
1651234280000|2022-04-29 12:11:20|430.81|428.41|430.52|428.12|430.81|428.41|430.52|428.12|0
1651234290000|2022-04-29 12:11:30|430.51|428.11|430.37|427.97|430.66|428.26|430.37|427.97|0
1651234300000|2022-04-29 12:11:40|430.66|428.26|430.81|428.41|430.81|428.41|430.66|428.26|0
1651234310000|2022-04-29 12:11:50|430.74|428.34|430.96|428.56|430.96|428.56|430.66|428.26|0
1651234320000|2022-04-29 12:12:00|430.66|428.26|430.74|428.34|430.74|428.34|430.66|428.26|0
1651234330000|2022-04-29 12:12:10|430.66|428.26|430.81|428.41|430.96|428.56|430.66|428.26|0
1651234340000|2022-04-29 12:12:20|430.89|428.49|430.37|427.97|430.89|428.49|430.22|427.82|0
1651234350000|2022-04-29 12:12:30|430.07|427.67|430.07|427.67|430.07|427.67|429.92|427.52|0
1651234360000|2022-04-29 12:12:40|429.92|427.52|429.92|427.52|430.07|427.67|429.92|427.52|0
1651234370000|2022-04-29 12:12:50|429.48|427.08|429.62|427.22|429.77|427.37|429.48|427.08|0
1651234380000|2022-04-29 12:13:00|429.77|427.37|429.33|426.93|429.77|427.37|429.33|426.93|0
1651234390000|2022-04-29 12:13:10|429.18|426.78|429.77|427.37|429.77|427.37|429.18|426.78|0
1651234400000|2022-04-29 12:13:20|429.92|427.52|429.7|427.3|430|427.6|429.7|427.3|0
1651234410000|2022-04-29 12:13:30|429.77|427.37|429.48|427.08|429.77|427.37|429.26|426.86|0
1651234420000|2022-04-29 12:13:40|429.33|426.93|429.48|427.08|429.48|427.08|429.33|426.93|0
1651234430000|2022-04-29 12:13:50|429.62|427.22|429.77|427.37|429.77|427.37|429.62|427.22|0
1651234440000|2022-04-29 12:14:00|429.62|427.22|429.92|427.52|429.92|427.52|429.62|427.22|0
1651234450000|2022-04-29 12:14:10|429.77|427.37|429.77|427.37|429.77|427.37|429.62|427.22|0
1651234460000|2022-04-29 12:14:20|429.92|427.52|429.92|427.52|429.92|427.52|429.92|427.52|0
1651234470000|2022-04-29 12:14:30|429.85|427.45|429.62|427.22|429.92|427.52|429.62|427.22|0
1651234480000|2022-04-29 12:14:40|429.77|427.37|429.77|427.37|429.77|427.37|429.77|427.37|0
1651234490000|2022-04-29 12:14:50|429.62|427.22|429.62|427.22|429.77|427.37|429.62|427.22|0
1651234500000|2022-04-29 12:15:00|429.48|427.08|429.62|427.22|429.77|427.37|429.48|427.08|0
1651234510000|2022-04-29 12:15:10|429.48|427.08|429.48|427.08|429.62|427.22|429.48|427.08|0
1651234520000|2022-04-29 12:15:20|429.33|426.93|429.18|426.78|429.33|426.93|429.18|426.78|0
1651234530000|2022-04-29 12:15:30|429.03|426.63|429.33|426.93|429.33|426.93|429.03|426.63|0
1651234540000|2022-04-29 12:15:40|429.03|426.63|428.59|426.19|429.03|426.63|428.59|426.19|0
1651234550000|2022-04-29 12:15:50|428.73|426.33|428.88|426.48|429.03|426.63|428.73|426.33|0
1651234560000|2022-04-29 12:16:00|429.03|426.63|429.03|426.63|429.03|426.63|428.88|426.48|0
1651234570000|2022-04-29 12:16:10|429.18|426.78|429.03|426.63|429.18|426.78|429.03|426.63|0
1651234580000|2022-04-29 12:16:20|428.88|426.48|428.88|426.48|428.88|426.48|428.73|426.33|0
1651234590000|2022-04-29 12:16:30|429.03|426.63|428.73|426.33|429.03|426.63|428.73|426.33|0
1651234600000|2022-04-29 12:16:40|428.59|426.19|428.59|426.19|428.66|426.26|428.44|426.04|0
1651234610000|2022-04-29 12:16:50|428.14|425.74|428.22|425.82|428.29|425.89|428.14|425.74|0
1651234620000|2022-04-29 12:17:00|428.29|425.89|428.59|426.19|428.59|426.19|427.99|425.59|0
1651234630000|2022-04-29 12:17:10|428.44|426.04|428.73|426.33|428.73|426.33|428.29|425.89|0
1651234640000|2022-04-29 12:17:20|428.88|426.48|428.88|426.48|428.88|426.48|428.88|426.48|0
1651234650000|2022-04-29 12:17:30|429.03|426.63|429.03|426.63|429.18|426.78|429.03|426.63|0
1651234660000|2022-04-29 12:17:40|428.88|426.48|428.29|425.89|428.88|426.48|428.29|425.89|0
1651234670000|2022-04-29 12:17:50|428.59|426.19|428.44|426.04|428.59|426.19|428.44|426.04|0
1651234680000|2022-04-29 12:18:00|428.29|425.89|428.29|425.89|428.29|425.89|428.29|425.89|0
1651234690000|2022-04-29 12:18:10|428.37|425.97|428.14|425.74|428.44|426.04|428.14|425.74|0
1651234700000|2022-04-29 12:18:20|427.99|425.59|428.14|425.74|428.29|425.89|427.99|425.59|0
1651234710000|2022-04-29 12:18:30|428.29|425.89|428.59|426.19|428.59|426.19|428.14|425.74|0
1651234720000|2022-04-29 12:18:40|428.44|426.04|428.44|426.04|428.59|426.19|428.44|426.04|0
1651234730000|2022-04-29 12:18:50|428.59|426.19|428.44|426.04|428.59|426.19|428.44|426.04|0
1651234740000|2022-04-29 12:19:00|428.59|426.19|428.29|425.89|428.59|426.19|428.29|425.89|0
1651234750000|2022-04-29 12:19:10|428.44|426.04|428.59|426.19|428.59|426.19|428.44|426.04|0
1651234760000|2022-04-29 12:19:20|428.44|426.04|427.85|425.45|428.44|426.04|427.85|425.45|0
1651234770000|2022-04-29 12:19:30|427.99|425.59|427.99|425.59|428.14|425.74|427.99|425.59|0
1651234780000|2022-04-29 12:19:40|427.7|425.3|427.85|425.45|427.85|425.45|427.7|425.3|0
1651234790000|2022-04-29 12:19:50|427.7|425.3|427.85|425.45|427.85|425.45|427.7|425.3|0
1651234800000|2022-04-29 12:20:00|427.7|425.3|427.7|425.3|427.7|425.3|427.7|425.3|0
1651234810000|2022-04-29 12:20:10|427.85|425.45|427.7|425.3|427.99|425.59|427.7|425.3|0
1651234820000|2022-04-29 12:20:20|427.85|425.45|427.11|424.71|427.85|425.45|427.11|424.71|0
1651234830000|2022-04-29 12:20:30|426.96|424.56|426.07|423.67|426.96|424.56|426.07|423.67|0
1651234840000|2022-04-29 12:20:40|425.78|423.38|426.37|423.97|426.37|423.97|425.78|423.38|0
1651234850000|2022-04-29 12:20:50|426.45|424.05|426.37|423.97|426.52|424.12|426.37|423.97|0
1651234860000|2022-04-29 12:21:00|426.15|423.75|426.52|424.12|426.52|424.12|426.15|423.75|0
1651234870000|2022-04-29 12:21:10|426.37|423.97|426.52|424.12|426.52|424.12|426.37|423.97|0
1651234880000|2022-04-29 12:21:20|426.37|423.97|426.22|423.82|426.37|423.97|426.22|423.82|0
1651234890000|2022-04-29 12:21:30|426.07|423.67|426.07|423.67|426.07|423.67|425.93|423.53|0
1651234900000|2022-04-29 12:21:40|425.93|423.53|425.71|423.31|425.93|423.53|425.71|423.31|0
1651234910000|2022-04-29 12:21:50|425.78|423.38|425.63|423.23|425.78|423.38|425.63|423.23|0
1651234920000|2022-04-29 12:22:00|425.48|423.08|425.19|422.79|425.48|423.08|425.19|422.79|0
1651234930000|2022-04-29 12:22:10|425.04|422.64|425.04|422.64|425.19|422.79|425.04|422.64|0
1651234940000|2022-04-29 12:22:20|425.12|422.72|425.19|422.79|425.19|422.79|425.12|422.72|0
1651234950000|2022-04-29 12:22:30|425.04|422.64|425.19|422.79|425.19|422.79|425.04|422.64|0
1651234960000|2022-04-29 12:22:40|425.34|422.94|425.41|423.01|425.41|423.01|425.34|422.94|0
1651234970000|2022-04-29 12:22:50|425.34|422.94|424.6|422.2|425.34|422.94|424.6|422.2|0
1651234980000|2022-04-29 12:23:00|424.53|422.13|424.75|422.35|424.75|422.35|424.53|422.13|0
1651234990000|2022-04-29 12:23:10|424.6|422.2|424.75|422.35|424.75|422.35|424.6|422.2|0
1651235000000|2022-04-29 12:23:20|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1651235010000|2022-04-29 12:23:30|424.68|422.28|424.6|422.2|424.75|422.35|424.6|422.2|0
1651235020000|2022-04-29 12:23:40|424.45|422.05|424.6|422.2|424.6|422.2|424.45|422.05|0
1651235030000|2022-04-29 12:23:50|424.75|422.35|424.6|422.2|424.75|422.35|424.45|422.05|0
1651235040000|2022-04-29 12:24:00|424.09|421.69|423.86|421.46|424.09|421.69|423.86|421.46|0
1651235050000|2022-04-29 12:24:10|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1651235060000|2022-04-29 12:24:20|423.86|421.46|423.86|421.46|423.86|421.46|423.86|421.46|0
1651235080000|2022-04-29 12:24:40|423.72|421.32|423.72|421.32|423.72|421.32|423.72|421.32|0
1651235090000|2022-04-29 12:24:50|423.86|421.46|423.86|421.46|423.86|421.46|423.86|421.46|0
1651235100000|2022-04-29 12:25:00|423.72|421.32|424.01|421.61|424.01|421.61|423.72|421.32|0
1651235110000|2022-04-29 12:25:10|424.31|421.91|424.6|422.2|424.6|422.2|424.31|421.91|0
1651235120000|2022-04-29 12:25:20|424.45|422.05|424.45|422.05|424.6|422.2|424.45|422.05|0
1651235130000|2022-04-29 12:25:30|424.01|421.61|424.01|421.61|424.01|421.61|424.01|421.61|0
1651235140000|2022-04-29 12:25:40|424.16|421.76|424.16|421.76|424.16|421.76|424.16|421.76|0
1651235150000|2022-04-29 12:25:50|424.45|422.05|424.75|422.35|424.75|422.35|424.45|422.05|0
1651235160000|2022-04-29 12:26:00|424.6|422.2|424.45|422.05|424.6|422.2|424.45|422.05|0
1651235170000|2022-04-29 12:26:10|424.6|422.2|424.6|422.2|424.75|422.35|424.6|422.2|0
1651235180000|2022-04-29 12:26:20|424.75|422.35|424.75|422.35|424.75|422.35|424.75|422.35|0
1651235190000|2022-04-29 12:26:30|424.89|422.49|424.89|422.49|424.89|422.49|424.75|422.35|0
1651235200000|2022-04-29 12:26:40|424.75|422.35|424.45|422.05|424.75|422.35|424.45|422.05|0
1651235210000|2022-04-29 12:26:50|424.3|421.9|424.16|421.76|424.3|421.9|424.16|421.76|0
1651235230000|2022-04-29 12:27:10|424.3|421.9|424.16|421.76|424.3|421.9|424.16|421.76|0
1651235240000|2022-04-29 12:27:20|424.3|421.9|424.45|422.05|424.45|422.05|424.3|421.9|0
1651235250000|2022-04-29 12:27:30|424.6|422.2|424.6|422.2|424.6|422.2|424.6|422.2|0
1651235260000|2022-04-29 12:27:40|424.89|422.49|424.6|422.2|424.89|422.49|424.6|422.2|0
1651235270000|2022-04-29 12:27:50|424.89|422.49|424.89|422.49|424.89|422.49|424.75|422.35|0
1651235280000|2022-04-29 12:28:00|424.75|422.35|425.19|422.79|425.19|422.79|424.75|422.35|0
1651235290000|2022-04-29 12:28:10|425.04|422.64|425.12|422.72|425.12|422.72|425.04|422.64|0
1651235300000|2022-04-29 12:28:20|425.04|422.64|424.97|422.57|425.04|422.64|424.89|422.49|0
1651235310000|2022-04-29 12:28:30|425.04|422.64|424.89|422.49|425.04|422.64|424.89|422.49|0
1651235320000|2022-04-29 12:28:40|424.75|422.35|424.3|421.9|424.75|422.35|424.16|421.76|0
1651235330000|2022-04-29 12:28:50|424.16|421.76|424.16|421.76|424.16|421.76|424.16|421.76|0
1651235350000|2022-04-29 12:29:10|424.38|421.98|424.38|421.98|424.38|421.98|424.3|421.9|0
1651235360000|2022-04-29 12:29:20|424.45|422.05|424.38|421.98|424.45|422.05|424.38|421.98|0
1651235370000|2022-04-29 12:29:30|424.3|421.9|424.3|421.9|424.38|421.98|424.3|421.9|0
1651235380000|2022-04-29 12:29:40|424.38|421.98|424.01|421.61|424.38|421.98|424.01|421.61|0
1651235390000|2022-04-29 12:29:50|424.09|421.69|424.16|421.76|424.3|421.9|424.09|421.69|0
1651235400000|2022-04-29 12:30:00|424.3|421.9|428.07|425.67|428.07|425.67|424.3|421.9|0
1651235410000|2022-04-29 12:30:10|428.14|425.74|428.36|425.96|428.88|426.48|428.14|425.74|0
1651235420000|2022-04-29 12:30:20|428.28|425.88|428.07|425.67|428.28|425.88|427.18|424.78|0
1651235430000|2022-04-29 12:30:30|428.66|426.26|428.88|426.48|429.25|426.85|428.66|426.26|0
1651235440000|2022-04-29 12:30:40|429.02|426.62|426.44|424.04|429.02|426.62|426.44|424.04|0
1651235450000|2022-04-29 12:30:50|426.59|424.19|425.85|423.45|426.59|424.19|425.63|423.23|0
1651235460000|2022-04-29 12:31:00|427.17|424.77|426.36|423.96|427.17|424.77|426.36|423.96|0
1651235470000|2022-04-29 12:31:10|426.22|423.82|427.25|424.85|427.33|424.93|426.22|423.82|0
1651235480000|2022-04-29 12:31:20|427.55|425.15|426.95|424.55|427.55|425.15|426.95|424.55|0
1651235490000|2022-04-29 12:31:30|426.51|424.11|426.66|424.26|426.66|424.26|426.22|423.82|0
1651235500000|2022-04-29 12:31:40|427.47|425.07|428.28|425.88|428.28|425.88|427.47|425.07|0
1651235510000|2022-04-29 12:31:50|428.36|425.96|428.58|426.18|428.73|426.33|428.21|425.81|0
1651235520000|2022-04-29 12:32:00|428.8|426.4|428.73|426.33|428.8|426.4|428.73|426.33|0
1651235530000|2022-04-29 12:32:10|429.02|426.62|430.21|427.81|430.21|427.81|429.02|426.62|0
1651235540000|2022-04-29 12:32:20|429.62|427.22|429.17|426.77|429.62|427.22|429.17|426.77|0
1651235550000|2022-04-29 12:32:30|428.88|426.48|428.73|426.33|428.88|426.48|428.66|426.26|0
1651235560000|2022-04-29 12:32:40|428.58|426.18|429.91|427.51|430.43|428.03|428.58|426.18|0
1651235570000|2022-04-29 12:32:50|429.62|427.22|429.17|426.77|429.62|427.22|429.1|426.7|0
1651235580000|2022-04-29 12:33:00|428.88|426.48|429.91|427.51|429.91|427.51|428.88|426.48|0
1651235590000|2022-04-29 12:33:10|430.06|427.66|430.14|427.74|430.14|427.74|429.91|427.51|0
1651235600000|2022-04-29 12:33:20|429.76|427.36|429.62|427.22|429.76|427.36|429.54|427.14|0
1651235610000|2022-04-29 12:33:30|429.91|427.51|429.76|427.36|430.36|427.96|429.76|427.36|0
1651235620000|2022-04-29 12:33:40|429.99|427.59|430.36|427.96|430.36|427.96|429.99|427.59|0
1651235630000|2022-04-29 12:33:50|430.51|428.11|430.36|427.96|430.51|428.11|430.21|427.81|0
1651235640000|2022-04-29 12:34:00|430.21|427.81|430.21|427.81|430.58|428.18|430.21|427.81|0
1651235650000|2022-04-29 12:34:10|430.29|427.89|429.91|427.51|430.29|427.89|429.69|427.29|0
1651235660000|2022-04-29 12:34:20|429.47|427.07|429.02|426.62|429.47|427.07|428.87|426.47|0
1651235670000|2022-04-29 12:34:30|428.87|426.47|428.87|426.47|429.17|426.77|428.87|426.47|0
1651235680000|2022-04-29 12:34:40|429.02|426.62|429.17|426.77|429.32|426.92|429.02|426.62|0
1651235690000|2022-04-29 12:34:50|428.58|426.18|428.13|425.73|428.58|426.18|427.99|425.59|0
1651235700000|2022-04-29 12:35:00|428.28|425.88|429.1|426.7|429.1|426.7|428.28|425.88|0
1651235710000|2022-04-29 12:35:10|429.32|426.92|429.47|427.07|429.62|427.22|429.32|426.92|0
1651235720000|2022-04-29 12:35:20|429.4|427|430.06|427.66|430.06|427.66|429.32|426.92|0
1651235730000|2022-04-29 12:35:30|430.36|427.96|430.14|427.74|430.5|428.1|430.14|427.74|0
1651235740000|2022-04-29 12:35:40|430.21|427.81|430.5|428.1|430.5|428.1|429.91|427.51|0
1651235750000|2022-04-29 12:35:50|431.4|429|431.25|428.85|431.4|429|431.25|428.85|0
1651235760000|2022-04-29 12:36:00|431.84|429.44|433.03|430.63|433.03|430.63|431.84|429.44|0
1651235770000|2022-04-29 12:36:10|432.88|430.48|432.59|430.19|432.88|430.48|432.44|430.04|0
1651235780000|2022-04-29 12:36:20|432.44|430.04|432.44|430.04|432.44|430.04|432.14|429.74|0
1651235790000|2022-04-29 12:36:30|432.29|429.89|432.14|429.74|432.29|429.89|432.14|429.74|0
1651235800000|2022-04-29 12:36:40|432.59|430.19|433.03|430.63|433.03|430.63|432.59|430.19|0
1651235810000|2022-04-29 12:36:50|432.88|430.48|433.33|430.93|433.33|430.93|432.73|430.33|0
1651235820000|2022-04-29 12:37:00|433.41|431.01|433.33|430.93|433.48|431.08|433.33|430.93|0
1651235830000|2022-04-29 12:37:10|433.03|430.63|432.14|429.74|433.03|430.63|432.14|429.74|0
1651235840000|2022-04-29 12:37:20|432.29|429.89|432.44|430.04|432.44|430.04|432.14|429.74|0
1651235850000|2022-04-29 12:37:30|432.14|429.74|431.84|429.44|432.14|429.74|431.84|429.44|0
1651235860000|2022-04-29 12:37:40|431.77|429.37|431.84|429.44|431.99|429.59|431.69|429.29|0
1651235870000|2022-04-29 12:37:50|431.69|429.29|431.84|429.44|431.99|429.59|431.69|429.29|0
1651235880000|2022-04-29 12:38:00|431.69|429.29|431.54|429.14|431.69|429.29|431.39|428.99|0
1651235890000|2022-04-29 12:38:10|431.62|429.22|431.39|428.99|431.69|429.29|431.39|428.99|0
1651235900000|2022-04-29 12:38:20|431.54|429.14|431.62|429.22|431.69|429.29|431.54|429.14|0
1651235910000|2022-04-29 12:38:30|431.25|428.85|431.32|428.92|431.32|428.92|431.1|428.7|0
1651235920000|2022-04-29 12:38:40|431.1|428.7|430.65|428.25|431.1|428.7|430.65|428.25|0
1651235930000|2022-04-29 12:38:50|431.1|428.7|431.1|428.7|431.1|428.7|430.95|428.55|0
1651235940000|2022-04-29 12:39:00|430.95|428.55|430.95|428.55|431.1|428.7|430.65|428.25|0
1651235950000|2022-04-29 12:39:10|430.8|428.4|431.25|428.85|431.39|428.99|430.8|428.4|0
1651235960000|2022-04-29 12:39:20|431.1|428.7|430.95|428.55|431.1|428.7|430.95|428.55|0
1651235970000|2022-04-29 12:39:30|430.8|428.4|431.39|428.99|431.39|428.99|430.8|428.4|0
1651235980000|2022-04-29 12:39:40|431.54|429.14|431.69|429.29|431.69|429.29|431.54|429.14|0
1651235990000|2022-04-29 12:39:50|431.54|429.14|431.84|429.44|431.84|429.44|431.54|429.14|0
1651236000000|2022-04-29 12:40:00|431.69|429.29|431.84|429.44|431.84|429.44|431.69|429.29|0
1651236010000|2022-04-29 12:40:10|431.99|429.59|431.84|429.44|431.99|429.59|431.69|429.29|0
1651236020000|2022-04-29 12:40:20|431.99|429.59|431.84|429.44|431.99|429.59|431.69|429.29|0
1651236030000|2022-04-29 12:40:30|431.99|429.59|432.14|429.74|432.14|429.74|431.99|429.59|0
1651236040000|2022-04-29 12:40:40|431.99|429.59|432.14|429.74|432.29|429.89|431.99|429.59|0
1651236050000|2022-04-29 12:40:50|431.99|429.59|431.39|428.99|431.99|429.59|431.39|428.99|0
1651236060000|2022-04-29 12:41:00|431.69|429.29|431.25|428.85|431.69|429.29|431.25|428.85|0
1651236070000|2022-04-29 12:41:10|430.95|428.55|431.1|428.7|431.1|428.7|430.95|428.55|0
1651236080000|2022-04-29 12:41:20|431.24|428.84|431.24|428.84|431.24|428.84|431.24|428.84|0
1651236090000|2022-04-29 12:41:30|431.1|428.7|431.24|428.84|431.24|428.84|431.02|428.62|0
1651236100000|2022-04-29 12:41:40|431.54|429.14|431.39|428.99|431.54|429.14|431.32|428.92|0
1651236110000|2022-04-29 12:41:50|431.32|428.92|431.39|428.99|431.39|428.99|431.32|428.92|0
1651236120000|2022-04-29 12:42:00|431.54|429.14|431.84|429.44|431.84|429.44|431.54|429.14|0
1651236130000|2022-04-29 12:42:10|431.77|429.37|431.54|429.14|431.77|429.37|431.54|429.14|0
1651236140000|2022-04-29 12:42:20|431.1|428.7|430.35|427.95|431.1|428.7|430.06|427.66|0
1651236150000|2022-04-29 12:42:30|430.06|427.66|430.65|428.25|430.65|428.25|430.06|427.66|0
1651236160000|2022-04-29 12:42:40|430.8|428.4|430.06|427.66|430.8|428.4|430.06|427.66|0
1651236170000|2022-04-29 12:42:50|430.21|427.81|430.21|427.81|430.21|427.81|430.06|427.66|0
1651236180000|2022-04-29 12:43:00|430.06|427.66|430.65|428.25|430.65|428.25|430.06|427.66|0
1651236190000|2022-04-29 12:43:10|430.58|428.18|430.65|428.25|430.65|428.25|430.58|428.18|0
1651236200000|2022-04-29 12:43:20|430.58|428.18|430.06|427.66|430.58|428.18|430.06|427.66|0
1651236210000|2022-04-29 12:43:30|429.76|427.36|429.61|427.21|429.76|427.36|429.46|427.06|0
1651236220000|2022-04-29 12:43:40|429.69|427.29|429.46|427.06|429.69|427.29|429.46|427.06|0
1651236230000|2022-04-29 12:43:50|429.61|427.21|429.54|427.14|429.61|427.21|429.46|427.06|0
1651236240000|2022-04-29 12:44:00|429.69|427.29|429.17|426.77|429.69|427.29|429.17|426.77|0
1651236250000|2022-04-29 12:44:10|429.1|426.7|428.72|426.32|429.1|426.7|428.72|426.32|0
1651236260000|2022-04-29 12:44:20|428.57|426.17|428.57|426.17|428.57|426.17|428.5|426.1|0
1651236270000|2022-04-29 12:44:30|428.28|425.88|427.98|425.58|428.28|425.88|427.98|425.58|0
1651236280000|2022-04-29 12:44:40|428.13|425.73|428.57|426.17|428.57|426.17|428.13|425.73|0
1651236290000|2022-04-29 12:44:50|428.43|426.03|428.87|426.47|428.87|426.47|428.43|426.03|0
1651236300000|2022-04-29 12:45:00|428.72|426.32|429.31|426.91|429.31|426.91|428.72|426.32|0
1651236310000|2022-04-29 12:45:10|428.87|426.47|428.57|426.17|428.87|426.47|428.57|426.17|0
1651236320000|2022-04-29 12:45:20|428.72|426.32|429.02|426.62|429.1|426.7|428.72|426.32|0
1651236330000|2022-04-29 12:45:30|428.87|426.47|428.72|426.32|428.87|426.47|428.65|426.25|0
1651236340000|2022-04-29 12:45:40|428.57|426.17|428.57|426.17|428.57|426.17|428.57|426.17|0
1651236350000|2022-04-29 12:45:50|428.72|426.32|428.57|426.17|428.87|426.47|428.57|426.17|0
1651236360000|2022-04-29 12:46:00|428.72|426.32|429.31|426.91|429.31|426.91|428.72|426.32|0
1651236370000|2022-04-29 12:46:10|429.76|427.36|429.69|427.29|429.76|427.36|429.69|427.29|0
1651236380000|2022-04-29 12:46:20|429.61|427.21|429.61|427.21|429.76|427.36|429.61|427.21|0
1651236390000|2022-04-29 12:46:30|429.46|427.06|429.46|427.06|429.46|427.06|429.46|427.06|0
1651236400000|2022-04-29 12:46:40|429.31|426.91|429.17|426.77|429.31|426.91|429.02|426.62|0
1651236410000|2022-04-29 12:46:50|429.09|426.69|429.17|426.77|429.17|426.77|429.09|426.69|0
1651236420000|2022-04-29 12:47:00|429.31|426.91|429.02|426.62|429.39|426.99|429.02|426.62|0
1651236430000|2022-04-29 12:47:10|428.28|425.88|428.28|425.88|428.28|425.88|428.28|425.88|0
1651236440000|2022-04-29 12:47:20|428.13|425.73|427.83|425.43|428.13|425.73|427.69|425.29|0
1651236450000|2022-04-29 12:47:30|427.98|425.58|427.98|425.58|427.98|425.58|427.83|425.43|0
1651236460000|2022-04-29 12:47:40|427.83|425.43|427.98|425.58|427.98|425.58|427.83|425.43|0
1651236470000|2022-04-29 12:47:50|427.83|425.43|427.39|424.99|427.83|425.43|427.09|424.69|0
1651236480000|2022-04-29 12:48:00|427.32|424.92|427.24|424.84|427.32|424.92|427.09|424.69|0
1651236490000|2022-04-29 12:48:10|427.09|424.69|426.5|424.1|427.09|424.69|426.5|424.1|0
1651236500000|2022-04-29 12:48:20|426.65|424.25|426.5|424.1|426.8|424.4|426.5|424.1|0
1651236510000|2022-04-29 12:48:30|426.65|424.25|426.36|423.96|426.65|424.25|426.36|423.96|0
1651236520000|2022-04-29 12:48:40|426.21|423.81|426.06|423.66|426.36|423.96|426.06|423.66|0
1651236530000|2022-04-29 12:48:50|425.91|423.51|425.77|423.37|425.91|423.51|425.77|423.37|0
1651236540000|2022-04-29 12:49:00|426.06|423.66|426.21|423.81|426.65|424.25|426.06|423.66|0
1651236550000|2022-04-29 12:49:10|426.36|423.96|426.36|423.96|426.36|423.96|426.36|423.96|0
1651236560000|2022-04-29 12:49:20|426.65|424.25|426.8|424.4|426.8|424.4|426.5|424.1|0
1651236570000|2022-04-29 12:49:30|426.95|424.55|427.09|424.69|427.24|424.84|426.95|424.55|0
1651236580000|2022-04-29 12:49:40|426.95|424.55|426.8|424.4|426.95|424.55|426.65|424.25|0
1651236590000|2022-04-29 12:49:50|426.95|424.55|426.8|424.4|426.95|424.55|426.65|424.25|0
1651236600000|2022-04-29 12:50:00|427.54|425.14|426.8|424.4|427.54|425.14|426.8|424.4|0
1651236610000|2022-04-29 12:50:10|426.95|424.55|427.09|424.69|427.09|424.69|426.95|424.55|0
1651236620000|2022-04-29 12:50:20|427.24|424.84|426.95|424.55|427.24|424.84|426.95|424.55|0
1651236630000|2022-04-29 12:50:30|426.65|424.25|426.5|424.1|426.8|424.4|426.5|424.1|0
1651236640000|2022-04-29 12:50:40|426.36|423.96|426.21|423.81|426.36|423.96|426.06|423.66|0
1651236650000|2022-04-29 12:50:50|426.43|424.03|426.21|423.81|426.43|424.03|426.21|423.81|0
1651236660000|2022-04-29 12:51:00|426.5|424.1|426.36|423.96|426.65|424.25|426.36|423.96|0
1651236670000|2022-04-29 12:51:10|426.5|424.1|426.95|424.55|426.95|424.55|426.43|424.03|0
1651236680000|2022-04-29 12:51:20|427.09|424.69|426.95|424.55|427.24|424.84|426.95|424.55|0
1651236690000|2022-04-29 12:51:30|427.09|424.69|427.24|424.84|427.24|424.84|427.09|424.69|0
1651236700000|2022-04-29 12:51:40|427.09|424.69|426.8|424.4|427.09|424.69|426.8|424.4|0
1651236710000|2022-04-29 12:51:50|426.73|424.33|426.95|424.55|426.95|424.55|426.73|424.33|0
1651236720000|2022-04-29 12:52:00|427.02|424.62|426.8|424.4|427.02|424.62|426.8|424.4|0
1651236730000|2022-04-29 12:52:10|426.95|424.55|427.09|424.69|427.24|424.84|426.95|424.55|0
1651236740000|2022-04-29 12:52:20|426.8|424.4|427.09|424.69|427.09|424.69|426.8|424.4|0
1651236750000|2022-04-29 12:52:30|427.98|425.58|427.09|424.69|427.98|425.58|427.09|424.69|0
1651236760000|2022-04-29 12:52:40|426.8|424.4|426.95|424.55|426.95|424.55|426.65|424.25|0
1651236770000|2022-04-29 12:52:50|426.8|424.4|427.09|424.69|427.09|424.69|426.8|424.4|0
1651236780000|2022-04-29 12:53:00|426.95|424.55|427.24|424.84|427.39|424.99|426.95|424.55|0
1651236790000|2022-04-29 12:53:10|426.95|424.55|427.39|424.99|427.39|424.99|426.95|424.55|0
1651236800000|2022-04-29 12:53:20|427.09|424.69|427.46|425.06|427.46|425.06|426.95|424.55|0
1651236810000|2022-04-29 12:53:30|427.39|424.99|427.39|424.99|427.39|424.99|427.17|424.77|0
1651236820000|2022-04-29 12:53:40|427.32|424.92|427.24|424.84|427.39|424.99|427.24|424.84|0
1651236830000|2022-04-29 12:53:50|427.39|424.99|426.94|424.54|427.39|424.99|426.94|424.54|0
1651236840000|2022-04-29 12:54:00|427.09|424.69|426.65|424.25|427.09|424.69|426.65|424.25|0
1651236850000|2022-04-29 12:54:10|426.94|424.54|427.39|424.99|427.39|424.99|426.94|424.54|0
1651236860000|2022-04-29 12:54:20|427.54|425.14|427.83|425.43|427.83|425.43|427.39|424.99|0
1651236870000|2022-04-29 12:54:30|427.98|425.58|428.13|425.73|428.13|425.73|427.83|425.43|0
1651236880000|2022-04-29 12:54:40|428.27|425.87|428.35|425.95|428.35|425.95|428.27|425.87|0
1651236890000|2022-04-29 12:54:50|428.27|425.87|427.98|425.58|428.27|425.87|427.98|425.58|0
1651236900000|2022-04-29 12:55:00|428.13|425.73|428.13|425.73|428.13|425.73|427.83|425.43|0
1651236910000|2022-04-29 12:55:10|427.83|425.43|427.83|425.43|427.98|425.58|427.83|425.43|0
1651236920000|2022-04-29 12:55:20|428.13|425.73|428.13|425.73|428.13|425.73|428.06|425.66|0
1651236930000|2022-04-29 12:55:30|427.98|425.58|427.61|425.21|427.98|425.58|427.61|425.21|0
1651236940000|2022-04-29 12:55:40|427.53|425.13|427.68|425.28|427.68|425.28|427.39|424.99|0
1651236950000|2022-04-29 12:55:50|427.83|425.43|428.57|426.17|428.57|426.17|427.83|425.43|0
1651236960000|2022-04-29 12:56:00|428.42|426.02|428.94|426.54|429.16|426.76|428.42|426.02|0
1651236970000|2022-04-29 12:56:10|429.01|426.61|429.46|427.06|429.61|427.21|429.01|426.61|0
1651236980000|2022-04-29 12:56:20|429.61|427.21|429.31|426.91|429.61|427.21|429.31|426.91|0
1651236990000|2022-04-29 12:56:30|429.16|426.76|429.09|426.69|429.16|426.76|429.09|426.69|0
1651237000000|2022-04-29 12:56:40|429.16|426.76|429.09|426.69|429.31|426.91|429.09|426.69|0
1651237010000|2022-04-29 12:56:50|429.24|426.84|429.01|426.61|429.24|426.84|429.01|426.61|0
1651237020000|2022-04-29 12:57:00|429.16|426.76|429.24|426.84|429.24|426.84|429.09|426.69|0
1651237030000|2022-04-29 12:57:10|429.31|426.91|430.05|427.65|430.05|427.65|429.31|426.91|0
1651237040000|2022-04-29 12:57:20|429.9|427.5|429.75|427.35|430.05|427.65|429.75|427.35|0
1651237050000|2022-04-29 12:57:30|429.9|427.5|430.42|428.02|430.42|428.02|429.9|427.5|0
1651237060000|2022-04-29 12:57:40|430.28|427.88|430.05|427.65|430.64|428.24|430.05|427.65|0
1651237070000|2022-04-29 12:57:50|430.13|427.73|430.5|428.1|430.5|428.1|430.13|427.73|0
1651237080000|2022-04-29 12:58:00|430.42|428.02|429.98|427.58|430.42|428.02|429.98|427.58|0
1651237090000|2022-04-29 12:58:10|430.28|427.88|430.2|427.8|430.28|427.88|430.05|427.65|0
1651237100000|2022-04-29 12:58:20|430.05|427.65|430.35|427.95|430.35|427.95|429.9|427.5|0
1651237110000|2022-04-29 12:58:30|430.2|427.8|430.2|427.8|430.5|428.1|430.2|427.8|0
1651237120000|2022-04-29 12:58:40|430.35|427.95|430.28|427.88|430.35|427.95|430.2|427.8|0
1651237130000|2022-04-29 12:58:50|430.35|427.95|430.64|428.24|430.64|428.24|430.35|427.95|0
1651237140000|2022-04-29 12:59:00|430.79|428.39|430.94|428.54|430.94|428.54|430.79|428.39|0
1651237150000|2022-04-29 12:59:10|430.87|428.47|430.79|428.39|430.94|428.54|430.79|428.39|0
1651237160000|2022-04-29 12:59:20|430.94|428.54|430.94|428.54|430.94|428.54|430.94|428.54|0
1651237170000|2022-04-29 12:59:30|431.09|428.69|431.09|428.69|431.09|428.69|430.94|428.54|0
1651237180000|2022-04-29 12:59:40|431.24|428.84|431.39|428.99|431.39|428.99|431.09|428.69|0
1651237190000|2022-04-29 12:59:50|431.24|428.84|431.39|428.99|431.39|428.99|431.24|428.84|0
1651237200000|2022-04-29 13:00:00|431.83|429.43|432.28|429.88|432.28|429.88|431.83|429.43|0
1651237210000|2022-04-29 13:00:10|431.83|429.43|431.83|429.43|431.83|429.43|431.53|429.13|0
1651237220000|2022-04-29 13:00:20|432.21|429.81|431.83|429.43|432.58|430.18|431.83|429.43|0
1651237230000|2022-04-29 13:00:30|431.98|429.58|432.28|429.88|432.28|429.88|431.98|429.58|0
1651237240000|2022-04-29 13:00:40|432.43|430.03|431.98|429.58|432.43|430.03|431.98|429.58|0
1651237250000|2022-04-29 13:00:50|432.13|429.73|432.28|429.88|432.28|429.88|432.13|429.73|0
1651237260000|2022-04-29 13:01:00|432.13|429.73|432.43|430.03|432.5|430.1|432.13|429.73|0
1651237270000|2022-04-29 13:01:10|431.98|429.58|431.68|429.28|431.98|429.58|431.68|429.28|0
1651237280000|2022-04-29 13:01:20|431.98|429.58|431.53|429.13|431.98|429.58|431.53|429.13|0
1651237290000|2022-04-29 13:01:30|431.39|428.99|431.24|428.84|431.39|428.99|431.24|428.84|0
1651237300000|2022-04-29 13:01:40|431.09|428.69|431.53|429.13|431.53|429.13|431.09|428.69|0
1651237310000|2022-04-29 13:01:50|431.83|429.43|431.24|428.84|431.83|429.43|431.24|428.84|0
1651237320000|2022-04-29 13:02:00|431.09|428.69|431.38|428.98|431.53|429.13|431.09|428.69|0
1651237330000|2022-04-29 13:02:10|431.53|429.13|430.79|428.39|431.53|429.13|430.79|428.39|0
1651237340000|2022-04-29 13:02:20|430.64|428.24|430.57|428.17|430.64|428.24|430.35|427.95|0
1651237350000|2022-04-29 13:02:30|430.35|427.95|430.2|427.8|430.49|428.09|430.2|427.8|0
1651237360000|2022-04-29 13:02:40|430.35|427.95|430.35|427.95|430.35|427.95|430.05|427.65|0
1651237370000|2022-04-29 13:02:50|430.34|427.94|430.79|428.39|430.79|428.39|430.34|427.94|0
1651237380000|2022-04-29 13:03:00|430.64|428.24|430.64|428.24|430.79|428.39|430.64|428.24|0
1651237390000|2022-04-29 13:03:10|430.79|428.39|430.64|428.24|430.79|428.39|430.49|428.09|0
1651237400000|2022-04-29 13:03:20|430.49|428.09|430.2|427.8|430.49|428.09|430.2|427.8|0
1651237410000|2022-04-29 13:03:30|430.64|428.24|431.09|428.69|431.09|428.69|430.64|428.24|0
1651237420000|2022-04-29 13:03:40|431.24|428.84|431.09|428.69|431.38|428.98|431.09|428.69|0
1651237430000|2022-04-29 13:03:50|431.68|429.28|431.53|429.13|431.68|429.28|431.53|429.13|0
1651237440000|2022-04-29 13:04:00|431.24|428.84|431.83|429.43|431.83|429.43|431.24|428.84|0
1651237450000|2022-04-29 13:04:10|431.98|429.58|432.57|430.17|432.57|430.17|431.98|429.58|0
1651237460000|2022-04-29 13:04:20|432.28|429.88|432.43|430.03|432.43|430.03|432.28|429.88|0
1651237470000|2022-04-29 13:04:30|431.91|429.51|432.42|430.02|432.42|430.02|431.91|429.51|0
1651237480000|2022-04-29 13:04:40|432.28|429.88|432.42|430.02|432.42|430.02|432.28|429.88|0
1651237490000|2022-04-29 13:04:50|432.5|430.1|432.06|429.66|432.5|430.1|432.06|429.66|0
1651237500000|2022-04-29 13:05:00|432.13|429.73|432.13|429.73|432.13|429.73|431.98|429.58|0
1651237510000|2022-04-29 13:05:10|431.98|429.58|431.98|429.58|431.98|429.58|431.83|429.43|0
1651237520000|2022-04-29 13:05:20|432.13|429.73|432.28|429.88|432.28|429.88|432.13|429.73|0
1651237530000|2022-04-29 13:05:30|432.13|429.73|432.42|430.02|432.42|430.02|431.98|429.58|0
1651237540000|2022-04-29 13:05:40|432.87|430.47|433.32|430.92|433.32|430.92|432.8|430.4|0
1651237550000|2022-04-29 13:05:50|433.62|431.22|434.21|431.81|434.21|431.81|433.62|431.22|0
1651237560000|2022-04-29 13:06:00|434.06|431.66|433.47|431.07|434.21|431.81|433.47|431.07|0
1651237570000|2022-04-29 13:06:10|433.62|431.22|433.32|430.92|433.62|431.22|433.32|430.92|0
1651237580000|2022-04-29 13:06:20|433.17|430.77|433.17|430.77|433.17|430.77|433.17|430.77|0
1651237590000|2022-04-29 13:06:30|433.47|431.07|433.47|431.07|433.47|431.07|433.47|431.07|0
1651237600000|2022-04-29 13:06:40|433.69|431.29|433.47|431.07|433.69|431.29|433.47|431.07|0
1651237610000|2022-04-29 13:06:50|433.4|431|433.32|430.92|433.47|431.07|433.17|430.77|0
1651237620000|2022-04-29 13:07:00|433.25|430.85|433.91|431.51|433.91|431.51|433.25|430.85|0
1651237630000|2022-04-29 13:07:10|434.06|431.66|433.62|431.22|434.06|431.66|433.62|431.22|0
1651237640000|2022-04-29 13:07:20|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1651237650000|2022-04-29 13:07:30|433.99|431.59|434.21|431.81|434.21|431.81|433.99|431.59|0
1651237660000|2022-04-29 13:07:40|434.36|431.96|434.21|431.81|434.36|431.96|434.21|431.81|0
1651237670000|2022-04-29 13:07:50|434.36|431.96|435.56|433.16|435.56|433.16|434.36|431.96|0
1651237680000|2022-04-29 13:08:00|435.78|433.38|436.31|433.91|436.45|434.05|435.78|433.38|0
1651237690000|2022-04-29 13:08:10|436.45|434.05|436.16|433.76|436.45|434.05|436.16|433.76|0
1651237700000|2022-04-29 13:08:20|436.01|433.61|435.56|433.16|436.01|433.61|435.56|433.16|0
1651237710000|2022-04-29 13:08:30|435.71|433.31|435.63|433.23|435.86|433.46|435.63|433.23|0
1651237720000|2022-04-29 13:08:40|435.48|433.08|435.41|433.01|435.48|433.08|435.41|433.01|0
1651237730000|2022-04-29 13:08:50|435.26|432.86|435.26|432.86|435.26|432.86|435.26|432.86|0
1651237740000|2022-04-29 13:09:00|435.41|433.01|435.41|433.01|435.56|433.16|435.41|433.01|0
1651237750000|2022-04-29 13:09:10|435.71|433.31|435.26|432.86|435.71|433.31|435.26|432.86|0
1651237760000|2022-04-29 13:09:20|435.34|432.94|435.56|433.16|435.56|433.16|435.34|432.94|0
1651237770000|2022-04-29 13:09:30|435.86|433.46|436.45|434.05|436.45|434.05|435.86|433.46|0
1651237780000|2022-04-29 13:09:40|436.3|433.9|435.78|433.38|436.3|433.9|435.78|433.38|0
1651237790000|2022-04-29 13:09:50|435.86|433.46|436.3|433.9|436.3|433.9|435.86|433.46|0
1651237800000|2022-04-29 13:10:00|436.45|434.05|436.3|433.9|436.45|434.05|436.15|433.75|0
1651237810000|2022-04-29 13:10:10|436.75|434.35|437.2|434.8|437.2|434.8|436.75|434.35|0
1651237820000|2022-04-29 13:10:20|436.9|434.5|436.75|434.35|436.9|434.5|436.75|434.35|0
1651237830000|2022-04-29 13:10:30|436.6|434.2|436.75|434.35|436.75|434.35|436.6|434.2|0
1651237840000|2022-04-29 13:10:40|436.6|434.2|436.83|434.43|436.83|434.43|436.6|434.2|0
1651237850000|2022-04-29 13:10:50|437.2|434.8|437.2|434.8|437.5|435.1|437.2|434.8|0
1651237860000|2022-04-29 13:11:00|437.35|434.95|437.05|434.65|437.35|434.95|437.05|434.65|0
1651237870000|2022-04-29 13:11:10|436.9|434.5|436.9|434.5|437.05|434.65|436.75|434.35|0
1651237880000|2022-04-29 13:11:20|436.75|434.35|436.75|434.35|436.9|434.5|436.75|434.35|0
1651237890000|2022-04-29 13:11:30|437.05|434.65|436.9|434.5|437.05|434.65|436.9|434.5|0
1651237900000|2022-04-29 13:11:40|436.75|434.35|436.3|433.9|436.75|434.35|435.85|433.45|0
1651237910000|2022-04-29 13:11:50|436.15|433.75|436|433.6|436.15|433.75|436|433.6|0
1651237920000|2022-04-29 13:12:00|436.15|433.75|436.6|434.2|436.6|434.2|436.15|433.75|0
1651237930000|2022-04-29 13:12:10|436.23|433.83|436.23|433.83|436.45|434.05|436.23|433.83|0
1651237940000|2022-04-29 13:12:20|436|433.6|436.15|433.75|436.15|433.75|435.85|433.45|0
1651237950000|2022-04-29 13:12:30|435.85|433.45|435.7|433.3|435.85|433.45|435.7|433.3|0
1651237960000|2022-04-29 13:12:40|435.85|433.45|436|433.6|436|433.6|435.7|433.3|0
1651237970000|2022-04-29 13:12:50|436.3|433.9|436.75|434.35|436.75|434.35|436.3|433.9|0
1651237980000|2022-04-29 13:13:00|436.6|434.2|436.9|434.5|436.9|434.5|436.3|433.9|0
1651237990000|2022-04-29 13:13:10|437.05|434.65|436.9|434.5|437.05|434.65|436.9|434.5|0
1651238000000|2022-04-29 13:13:20|436.6|434.2|436.6|434.2|436.9|434.5|436.6|434.2|0
1651238010000|2022-04-29 13:13:30|436.9|434.5|436.6|434.2|437.05|434.65|436.6|434.2|0
1651238020000|2022-04-29 13:13:40|436.9|434.5|436.98|434.58|437.05|434.65|436.9|434.5|0
1651238030000|2022-04-29 13:13:50|436.9|434.5|436.9|434.5|437.05|434.65|436.9|434.5|0
1651238040000|2022-04-29 13:14:00|437.05|434.65|437.05|434.65|437.05|434.65|436.83|434.43|0
1651238050000|2022-04-29 13:14:10|437.2|434.8|437.65|435.25|438.25|435.85|437.2|434.8|0
1651238060000|2022-04-29 13:14:20|437.8|435.4|438.25|435.85|438.25|435.85|437.8|435.4|0
1651238070000|2022-04-29 13:14:30|438.1|435.7|438.1|435.7|438.1|435.7|437.95|435.55|0
1651238080000|2022-04-29 13:14:40|437.95|435.55|437.8|435.4|437.95|435.55|437.8|435.4|0
1651238090000|2022-04-29 13:14:50|437.95|435.55|437.8|435.4|437.95|435.55|437.8|435.4|0
1651238100000|2022-04-29 13:15:00|437.65|435.25|438.1|435.7|438.1|435.7|437.65|435.25|0
1651238110000|2022-04-29 13:15:10|438.25|435.85|438.1|435.7|438.25|435.85|437.95|435.55|0
1651238120000|2022-04-29 13:15:20|437.95|435.55|437.8|435.4|437.95|435.55|437.65|435.25|0
1651238130000|2022-04-29 13:15:30|437.65|435.25|437.65|435.25|437.8|435.4|437.65|435.25|0
1651238140000|2022-04-29 13:15:40|437.95|435.55|437.65|435.25|437.95|435.55|437.65|435.25|0
1651238150000|2022-04-29 13:15:50|437.2|434.8|437.2|434.8|437.35|434.95|437.2|434.8|0
1651238160000|2022-04-29 13:16:00|437.05|434.65|437.05|434.65|437.2|434.8|437.05|434.65|0
1651238170000|2022-04-29 13:16:10|437.35|434.95|437.35|434.95|437.35|434.95|437.2|434.8|0
1651238180000|2022-04-29 13:16:20|437.2|434.8|437.5|435.1|437.5|435.1|437.2|434.8|0
1651238190000|2022-04-29 13:16:30|437.65|435.25|437.2|434.8|437.65|435.25|437.2|434.8|0
1651238200000|2022-04-29 13:16:40|437.35|434.95|437.35|434.95|437.35|434.95|437.2|434.8|0
1651238210000|2022-04-29 13:16:50|437.5|435.1|437.73|435.33|437.8|435.4|437.5|435.1|0
1651238220000|2022-04-29 13:17:00|437.5|435.1|437.35|434.95|437.5|435.1|437.2|434.8|0
1651238230000|2022-04-29 13:17:10|437.13|434.73|437.05|434.65|437.13|434.73|437.05|434.65|0
1651238240000|2022-04-29 13:17:20|436.98|434.58|436.6|434.2|436.98|434.58|436.6|434.2|0
1651238250000|2022-04-29 13:17:30|436.75|434.35|436.6|434.2|436.75|434.35|436.6|434.2|0
1651238260000|2022-04-29 13:17:40|436.68|434.28|436.3|433.9|436.68|434.28|436.15|433.75|0
1651238270000|2022-04-29 13:17:50|436.15|433.75|436.3|433.9|436.3|433.9|436.15|433.75|0
1651238280000|2022-04-29 13:18:00|436.45|434.05|436.45|434.05|436.6|434.2|436.45|434.05|0
1651238290000|2022-04-29 13:18:10|436.3|433.9|435.85|433.45|436.45|434.05|435.85|433.45|0
1651238300000|2022-04-29 13:18:20|435.7|433.3|435.7|433.3|435.7|433.3|435.7|433.3|0
1651238310000|2022-04-29 13:18:30|435.78|433.38|436|433.6|436|433.6|435.78|433.38|0
1651238320000|2022-04-29 13:18:40|435.85|433.45|435.85|433.45|435.85|433.45|435.85|433.45|0
1651238330000|2022-04-29 13:18:50|435.93|433.53|435.85|433.45|435.93|433.53|435.7|433.3|0
1651238340000|2022-04-29 13:19:00|435.7|433.3|435.4|433|435.7|433.3|435.4|433|0
1651238350000|2022-04-29 13:19:10|435.55|433.15|435.55|433.15|435.7|433.3|435.55|433.15|0
1651238360000|2022-04-29 13:19:20|435.85|433.45|435.25|432.85|435.85|433.45|435.25|432.85|0
1651238370000|2022-04-29 13:19:30|435.1|432.7|435.4|433|435.4|433|435.1|432.7|0
1651238380000|2022-04-29 13:19:40|435.55|433.15|435.7|433.3|435.85|433.45|435.55|433.15|0
1651238390000|2022-04-29 13:19:50|435.85|433.45|435.7|433.3|435.85|433.45|435.55|433.15|0
1651238400000|2022-04-29 13:20:00|436.15|433.75|435.85|433.45|436.45|434.05|435.85|433.45|0
1651238410000|2022-04-29 13:20:10|436|433.6|435.85|433.45|436|433.6|435.55|433.15|0
1651238420000|2022-04-29 13:20:20|436|433.6|435.55|433.15|436|433.6|435.55|433.15|0
1651238430000|2022-04-29 13:20:30|435.4|433|434.8|432.4|435.4|433|434.8|432.4|0
1651238440000|2022-04-29 13:20:40|434.65|432.25|434.21|431.81|434.65|432.25|434.21|431.81|0
1651238450000|2022-04-29 13:20:50|433.91|431.51|433.91|431.51|433.91|431.51|433.91|431.51|0
1651238460000|2022-04-29 13:21:00|433.76|431.36|433.16|430.76|433.76|431.36|433.16|430.76|0
1651238470000|2022-04-29 13:21:10|433.01|430.61|433.09|430.69|433.16|430.76|433.01|430.61|0
1651238480000|2022-04-29 13:21:20|432.94|430.54|432.86|430.46|432.94|430.54|432.57|430.17|0
1651238490000|2022-04-29 13:21:30|432.42|430.02|432.12|429.72|432.42|430.02|432.12|429.72|0
1651238500000|2022-04-29 13:21:40|432.42|430.02|432.42|430.02|432.42|430.02|432.27|429.87|0
1651238510000|2022-04-29 13:21:50|432.12|429.72|431.97|429.57|432.12|429.72|431.97|429.57|0
1651238520000|2022-04-29 13:22:00|431.82|429.42|431.82|429.42|431.97|429.57|431.82|429.42|0
1651238530000|2022-04-29 13:22:10|431.75|429.35|431.38|428.98|431.75|429.35|431.38|428.98|0
1651238540000|2022-04-29 13:22:20|430.86|428.46|430.63|428.23|430.86|428.46|430.63|428.23|0
1651238550000|2022-04-29 13:22:30|431.08|428.68|430.78|428.38|431.23|428.83|430.78|428.38|0
1651238560000|2022-04-29 13:22:40|430.93|428.53|430.93|428.53|430.93|428.53|430.78|428.38|0
1651238570000|2022-04-29 13:22:50|431.08|428.68|431.23|428.83|431.23|428.83|431.08|428.68|0
1651238580000|2022-04-29 13:23:00|431.08|428.68|431.38|428.98|431.38|428.98|431.08|428.68|0
1651238590000|2022-04-29 13:23:10|431.23|428.83|430.93|428.53|431.23|428.83|430.93|428.53|0
1651238600000|2022-04-29 13:23:20|431.08|428.68|431.08|428.68|431.08|428.68|430.93|428.53|0
1651238610000|2022-04-29 13:23:30|430.78|428.38|430.78|428.38|430.93|428.53|430.78|428.38|0
1651238620000|2022-04-29 13:23:40|430.86|428.46|431.23|428.83|431.23|428.83|430.86|428.46|0
1651238630000|2022-04-29 13:23:50|431.3|428.9|431.38|428.98|431.38|428.98|431.16|428.76|0
1651238640000|2022-04-29 13:24:00|431.23|428.83|431.38|428.98|431.38|428.98|431.23|428.83|0
1651238650000|2022-04-29 13:24:10|431.67|429.27|431.82|429.42|431.82|429.42|431.67|429.27|0
1651238660000|2022-04-29 13:24:20|431.52|429.12|431.52|429.12|431.67|429.27|431.52|429.12|0
1651238670000|2022-04-29 13:24:30|431.67|429.27|431.97|429.57|431.97|429.57|431.67|429.27|0
1651238680000|2022-04-29 13:24:40|432.12|429.72|431.52|429.12|432.12|429.72|431.52|429.12|0
1651238690000|2022-04-29 13:24:50|431.23|428.83|431.23|428.83|431.52|429.12|431.23|428.83|0
1651238700000|2022-04-29 13:25:00|431.3|428.9|432.27|429.87|432.27|429.87|431.3|428.9|0
1651238710000|2022-04-29 13:25:10|432.42|430.02|432.34|429.94|432.42|430.02|432.27|429.87|0
1651238720000|2022-04-29 13:25:20|432.27|429.87|432.57|430.17|432.57|430.17|432.27|429.87|0
1651238730000|2022-04-29 13:25:30|432.42|430.02|432.57|430.17|432.71|430.31|432.42|430.02|0
1651238740000|2022-04-29 13:25:40|432.42|430.02|432.56|430.16|432.57|430.17|432.42|430.02|0
1651238750000|2022-04-29 13:25:50|432.71|430.31|432.64|430.24|432.71|430.31|432.56|430.16|0
1651238760000|2022-04-29 13:26:00|432.56|430.16|432.71|430.31|432.71|430.31|432.56|430.16|0
1651238770000|2022-04-29 13:26:10|432.56|430.16|431.6|429.2|432.56|430.16|431.6|429.2|0
1651238780000|2022-04-29 13:26:20|431.37|428.97|431.23|428.83|431.6|429.2|431.23|428.83|0
1651238790000|2022-04-29 13:26:30|431.52|429.12|430.78|428.38|431.52|429.12|430.78|428.38|0
1651238800000|2022-04-29 13:26:40|430.63|428.23|431.08|428.68|431.23|428.83|430.63|428.23|0
1651238810000|2022-04-29 13:26:50|430.93|428.53|430.48|428.08|430.93|428.53|430.48|428.08|0
1651238820000|2022-04-29 13:27:00|430.63|428.23|430.48|428.08|430.63|428.23|430.48|428.08|0
1651238830000|2022-04-29 13:27:10|430.63|428.23|430.93|428.53|430.93|428.53|430.63|428.23|0
1651238840000|2022-04-29 13:27:20|430.86|428.46|430.48|428.08|430.86|428.46|430.48|428.08|0
1651238850000|2022-04-29 13:27:30|430.78|428.38|430.93|428.53|431.08|428.68|430.78|428.38|0
1651238860000|2022-04-29 13:27:40|430.78|428.38|431.08|428.68|431.08|428.68|430.78|428.38|0
1651238870000|2022-04-29 13:27:50|430.71|428.31|431.08|428.68|431.08|428.68|430.71|428.31|0
1651238880000|2022-04-29 13:28:00|430.93|428.53|431.67|429.27|431.67|429.27|430.93|428.53|0
1651238890000|2022-04-29 13:28:10|431.52|429.12|431.37|428.97|431.67|429.27|431.37|428.97|0
1651238900000|2022-04-29 13:28:20|431.45|429.05|431.23|428.83|431.52|429.12|431.23|428.83|0
1651238910000|2022-04-29 13:28:30|430.63|428.23|430.93|428.53|430.93|428.53|430.63|428.23|0
1651238920000|2022-04-29 13:28:40|430.63|428.23|430.78|428.38|430.78|428.38|430.63|428.23|0
1651238930000|2022-04-29 13:28:50|431.08|428.68|431.52|429.12|431.52|429.12|431.08|428.68|0
1651238940000|2022-04-29 13:29:00|431.67|429.27|431.82|429.42|431.82|429.42|431.67|429.27|0
1651238950000|2022-04-29 13:29:10|431.9|429.5|431.67|429.27|431.97|429.57|431.67|429.27|0
1651238960000|2022-04-29 13:29:20|431.82|429.42|430.78|428.38|431.82|429.42|430.78|428.38|0
1651238970000|2022-04-29 13:29:30|430.63|428.23|430.48|428.08|430.63|428.23|430.48|428.08|0
1651238980000|2022-04-29 13:29:40|430.33|427.93|430.93|428.53|430.93|428.53|430.33|427.93|0
1651238990000|2022-04-29 13:29:50|431.08|428.68|431.22|428.82|431.52|429.12|431.08|428.68|0
1651239000000|2022-04-29 13:30:00|431|428.6|431.22|428.82|431.22|428.82|429.89|427.49|0
1651239010000|2022-04-29 13:30:10|430.93|428.53|431.97|429.57|431.97|429.57|430.93|428.53|0
1651239020000|2022-04-29 13:30:20|431.22|428.82|430.33|427.93|431.22|428.82|430.33|427.93|0
1651239030000|2022-04-29 13:30:30|429.89|427.49|430.93|428.53|430.93|428.53|429.82|427.42|0
1651239040000|2022-04-29 13:30:40|430.63|428.23|430.33|427.93|430.63|428.23|430.04|427.64|0
1651239050000|2022-04-29 13:30:50|430.56|428.16|431.67|429.27|431.67|429.27|430.56|428.16|0
1651239060000|2022-04-29 13:31:00|432.12|429.72|432.71|430.31|432.71|430.31|432.12|429.72|0
1651239070000|2022-04-29 13:31:10|433.61|431.21|434.2|431.8|434.2|431.8|433.61|431.21|0
1651239080000|2022-04-29 13:31:20|432.09|429.69|432.39|429.99|432.39|429.99|431.79|429.39|0
1651239090000|2022-04-29 13:31:30|432.54|430.14|433.73|431.33|433.73|431.33|432.54|430.14|0
1651239100000|2022-04-29 13:31:40|433.58|431.18|433.36|430.96|433.58|431.18|433.36|430.96|0
1651239110000|2022-04-29 13:31:50|434.03|431.63|433.43|431.03|434.03|431.63|433.14|430.74|0
1651239120000|2022-04-29 13:32:00|432.09|429.69|432.56|430.16|433.31|430.91|432.09|429.69|0
1651239130000|2022-04-29 13:32:10|432.12|429.72|429.59|427.19|432.12|429.72|429.59|427.19|0
1651239140000|2022-04-29 13:32:20|429.89|427.49|429.37|426.97|429.89|427.49|429.37|426.97|0
1651239150000|2022-04-29 13:32:30|429.15|426.75|428.85|426.45|429.44|427.04|428.85|426.45|0
1651239160000|2022-04-29 13:32:40|429.29|426.89|427.52|425.12|429.29|426.89|427.52|425.12|0
1651239170000|2022-04-29 13:32:50|427.37|424.97|426.93|424.53|427.37|424.97|426.93|424.53|0
1651239180000|2022-04-29 13:33:00|426.34|423.94|426.63|424.23|426.63|424.23|426.04|423.64|0
1651239190000|2022-04-29 13:33:10|427.52|425.12|426.78|424.38|427.52|425.12|426.78|424.38|0
1651239200000|2022-04-29 13:33:20|426.63|424.23|426.93|424.53|426.93|424.53|426.34|423.94|0
1651239210000|2022-04-29 13:33:30|426.78|424.38|426.63|424.23|426.78|424.38|426.49|424.09|0
1651239220000|2022-04-29 13:33:40|426.71|424.31|427.52|425.12|427.52|425.12|426.71|424.31|0
1651239230000|2022-04-29 13:33:50|426.49|424.09|426.34|423.94|426.78|424.38|426.34|423.94|0
1651239240000|2022-04-29 13:34:00|425.75|423.35|426.12|423.72|426.12|423.72|425.6|423.2|0
1651239250000|2022-04-29 13:34:10|426.04|423.64|426.04|423.64|426.04|423.64|425.45|423.05|0
1651239260000|2022-04-29 13:34:20|424.72|422.32|425.38|422.98|425.38|422.98|424.72|422.32|0
1651239270000|2022-04-29 13:34:30|425.53|423.13|425.01|422.61|425.53|423.13|425.01|422.61|0
1651239280000|2022-04-29 13:34:40|425.16|422.76|425.01|422.61|425.16|422.76|425.01|422.61|0
1651239290000|2022-04-29 13:34:50|425.45|423.05|426.34|423.94|426.34|423.94|425.45|423.05|0
1651239300000|2022-04-29 13:35:00|426.19|423.79|424.57|422.17|426.19|423.79|424.57|422.17|0
1651239310000|2022-04-29 13:35:10|424.79|422.39|423.54|421.14|424.79|422.39|423.54|421.14|0
1651239320000|2022-04-29 13:35:20|424.72|422.32|425.89|423.49|425.89|423.49|424.5|422.1|0
1651239330000|2022-04-29 13:35:30|426.04|423.64|426.04|423.64|426.04|423.64|425.89|423.49|0
1651239340000|2022-04-29 13:35:40|426.34|423.94|427.45|425.05|427.45|425.05|426.34|423.94|0
1651239350000|2022-04-29 13:35:50|427.52|425.12|427.67|425.27|427.81|425.41|427.37|424.97|0
1651239360000|2022-04-29 13:36:00|427.37|424.97|426.85|424.45|427.37|424.97|425.89|423.49|0
1651239370000|2022-04-29 13:36:10|426.7|424.3|425.97|423.57|426.7|424.3|425.45|423.05|0
1651239380000|2022-04-29 13:36:20|428.03|425.63|427.59|425.19|428.03|425.63|427.59|425.19|0
1651239390000|2022-04-29 13:36:30|428.18|425.78|429.95|427.55|430.1|427.7|428.18|425.78|0
1651239400000|2022-04-29 13:36:40|429.66|427.26|430.84|428.44|430.84|428.44|429.36|426.96|0
1651239410000|2022-04-29 13:36:50|430.99|428.59|429.95|427.55|430.99|428.59|429.8|427.4|0
1651239420000|2022-04-29 13:37:00|430.4|428|429.21|426.81|430.54|428.14|429.21|426.81|0
1651239430000|2022-04-29 13:37:10|428.77|426.37|428.03|425.63|430.4|428|428.03|425.63|0
1651239440000|2022-04-29 13:37:20|428.18|425.78|428.18|425.78|428.62|426.22|428.18|425.78|0
1651239450000|2022-04-29 13:37:30|428.99|426.59|429.51|427.11|429.51|427.11|428.92|426.52|0
1651239460000|2022-04-29 13:37:40|431.14|428.74|431.52|429.12|431.82|429.42|431.14|428.74|0
1651239470000|2022-04-29 13:37:50|431.37|428.97|430.78|428.38|431.37|428.97|430.78|428.38|0
1651239480000|2022-04-29 13:38:00|430.92|428.52|430.92|428.52|430.92|428.52|429.59|427.19|0
1651239490000|2022-04-29 13:38:10|432.11|429.71|432.41|430.01|432.41|430.01|432.11|429.71|0
1651239500000|2022-04-29 13:38:20|432.11|429.71|431.67|429.27|432.26|429.86|431.67|429.27|0
1651239510000|2022-04-29 13:38:30|431.22|428.82|430.03|427.63|431.22|428.82|430.03|427.63|0
1651239520000|2022-04-29 13:38:40|429.44|427.04|428.92|426.52|429.44|427.04|428.7|426.3|0
1651239530000|2022-04-29 13:38:50|429|426.6|429.44|427.04|429.44|427.04|429|426.6|0
1651239540000|2022-04-29 13:39:00|428.85|426.45|428.4|426|428.85|426.45|428.4|426|0
1651239550000|2022-04-29 13:39:10|428.26|425.86|429.44|427.04|429.44|427.04|427.81|425.41|0
1651239570000|2022-04-29 13:39:30|429.29|426.89|430.77|428.37|430.92|428.52|429.29|426.89|0
1651239580000|2022-04-29 13:39:40|429.44|427.04|429.59|427.19|429.59|427.19|429.14|426.74|0
1651239590000|2022-04-29 13:39:50|429.52|427.12|430.48|428.08|430.48|428.08|429.52|427.12|0
1651239600000|2022-04-29 13:40:00|430.03|427.63|428.11|425.71|430.03|427.63|427.96|425.56|0
1651239610000|2022-04-29 13:40:10|428.7|426.3|428.33|425.93|428.78|426.38|428.33|425.93|0
1651239620000|2022-04-29 13:40:20|428.7|426.3|428.11|425.71|428.7|426.3|428.11|425.71|0
1651239630000|2022-04-29 13:40:30|428.55|426.15|428.4|426|428.55|426.15|428.11|425.71|0
1651239640000|2022-04-29 13:40:40|429.59|427.19|428.4|426|429.66|427.26|428.4|426|0
1651239650000|2022-04-29 13:40:50|427.59|425.19|428.7|426.3|428.7|426.3|427.59|425.19|0
1651239660000|2022-04-29 13:41:00|430.03|427.63|428.55|426.15|430.03|427.63|428.55|426.15|0
1651239670000|2022-04-29 13:41:10|428.25|425.85|428.4|426|428.7|426.3|428.25|425.85|0
1651239680000|2022-04-29 13:41:20|428.99|426.59|428.55|426.15|429.37|426.97|428.55|426.15|0
1651239690000|2022-04-29 13:41:30|429.14|426.74|427.59|425.19|429.14|426.74|427.59|425.19|0
1651239700000|2022-04-29 13:41:40|427.22|424.82|427.66|425.26|427.74|425.34|427.22|424.82|0
1651239710000|2022-04-29 13:41:50|428.7|426.3|427.96|425.56|428.7|426.3|427.81|425.41|0
1651239720000|2022-04-29 13:42:00|428.63|426.23|429.44|427.04|430.03|427.63|428.63|426.23|0
1651239730000|2022-04-29 13:42:10|429.59|427.19|429.44|427.04|429.59|427.19|429.14|426.74|0
1651239740000|2022-04-29 13:42:20|428.92|426.52|428.99|426.59|429.14|426.74|428.92|426.52|0
1651239750000|2022-04-29 13:42:30|428.85|426.45|429.59|427.19|429.59|427.19|428.85|426.45|0
1651239760000|2022-04-29 13:42:40|429.29|426.89|429.73|427.33|429.73|427.33|429.29|426.89|0
1651239770000|2022-04-29 13:42:50|429.44|427.04|428.7|426.3|429.44|427.04|428.7|426.3|0
1651239780000|2022-04-29 13:43:00|429.44|427.04|431.96|429.56|431.96|429.56|429.44|427.04|0
1651239790000|2022-04-29 13:43:10|433|430.6|433.15|430.75|433.3|430.9|433|430.6|0
1651239800000|2022-04-29 13:43:20|433.45|431.05|433.45|431.05|433.45|431.05|433|430.6|0
1651239810000|2022-04-29 13:43:30|433.6|431.2|433.9|431.5|433.9|431.5|433.38|430.98|0
1651239820000|2022-04-29 13:43:40|433.45|431.05|433.6|431.2|433.6|431.2|433.45|431.05|0
1651239830000|2022-04-29 13:43:50|433.9|431.5|432.56|430.16|433.9|431.5|432.56|430.16|0
1651239840000|2022-04-29 13:44:00|433.15|430.75|433.9|431.5|433.9|431.5|433.15|430.75|0
1651239850000|2022-04-29 13:44:10|434.2|431.8|433.9|431.5|434.2|431.8|433.6|431.2|0
1651239860000|2022-04-29 13:44:20|434.05|431.65|434.2|431.8|434.2|431.8|433.98|431.58|0
1651239870000|2022-04-29 13:44:30|434.35|431.95|435.39|432.99|435.39|432.99|434.35|431.95|0
1651239880000|2022-04-29 13:44:40|435.84|433.44|436.07|433.67|436.07|433.67|435.62|433.22|0
1651239890000|2022-04-29 13:44:50|436.14|433.74|436.14|433.74|436.22|433.82|436.14|433.74|0
1651239900000|2022-04-29 13:45:00|435.39|432.99|436.89|434.49|436.89|434.49|435.39|432.99|0
1651239910000|2022-04-29 13:45:10|436.67|434.27|436.44|434.04|436.67|434.27|436.22|433.82|0
1651239920000|2022-04-29 13:45:20|436.14|433.74|435.69|433.29|436.14|433.74|434.79|432.39|0
1651239930000|2022-04-29 13:45:30|435.54|433.14|434.94|432.54|435.54|433.14|434.94|432.54|0
1651239940000|2022-04-29 13:45:40|434.5|432.1|433.9|431.5|434.5|432.1|433.9|431.5|0
1651239950000|2022-04-29 13:45:50|433.6|431.2|433|430.6|433.6|431.2|432.56|430.16|0
1651239960000|2022-04-29 13:46:00|432.71|430.31|433.23|430.83|433.23|430.83|431.81|429.41|0
1651239970000|2022-04-29 13:46:10|433.3|430.9|435.09|432.69|435.09|432.69|433.3|430.9|0
1651239980000|2022-04-29 13:46:20|434.2|431.8|434.35|431.95|434.35|431.95|433.3|430.9|0
1651239990000|2022-04-29 13:46:30|434.2|431.8|435.09|432.69|435.09|432.69|434.2|431.8|0
1651240000000|2022-04-29 13:46:40|435.39|432.99|434.49|432.09|435.39|432.99|434.49|432.09|0
1651240010000|2022-04-29 13:46:50|434.05|431.65|435.02|432.62|435.02|432.62|434.05|431.65|0
1651240020000|2022-04-29 13:47:00|435.09|432.69|434.94|432.54|435.17|432.77|434.64|432.24|0
1651240030000|2022-04-29 13:47:10|434.35|431.95|435.54|433.14|435.54|433.14|434.35|431.95|0
1651240040000|2022-04-29 13:47:20|435.39|432.99|435.24|432.84|435.39|432.99|434.79|432.39|0
1651240050000|2022-04-29 13:47:30|435.39|432.99|436.29|433.89|436.29|433.89|435.24|432.84|0
1651240060000|2022-04-29 13:47:40|435.54|433.14|434.34|431.94|435.54|433.14|434.34|431.94|0
1651240070000|2022-04-29 13:47:50|434.05|431.65|434.2|431.8|434.34|431.94|434.05|431.65|0
1651240080000|2022-04-29 13:48:00|434.05|431.65|434.2|431.8|434.49|432.09|434.05|431.65|0
1651240090000|2022-04-29 13:48:10|433.9|431.5|433.6|431.2|433.9|431.5|433.6|431.2|0
1651240100000|2022-04-29 13:48:20|433.53|431.13|433.45|431.05|433.9|431.5|433.45|431.05|0
1651240110000|2022-04-29 13:48:30|433.6|431.2|433.3|430.9|433.6|431.2|432.85|430.45|0
1651240120000|2022-04-29 13:48:40|433.9|431.5|432.85|430.45|433.9|431.5|432.85|430.45|0
1651240130000|2022-04-29 13:48:50|433|430.6|432.85|430.45|433.15|430.75|432.7|430.3|0
1651240140000|2022-04-29 13:49:00|433.15|430.75|433.15|430.75|433.15|430.75|432.7|430.3|0
1651240150000|2022-04-29 13:49:10|432.7|430.3|432.85|430.45|433.15|430.75|432.7|430.3|0
1651240160000|2022-04-29 13:49:20|433.15|430.75|434.05|431.65|434.34|431.94|433.15|430.75|0
1651240170000|2022-04-29 13:49:30|433.6|431.2|433.45|431.05|433.6|431.2|433|430.6|0
1651240180000|2022-04-29 13:49:40|432.85|430.45|430.62|428.22|432.85|430.45|430.62|428.22|0
1651240190000|2022-04-29 13:49:50|431.51|429.11|432.11|429.71|432.11|429.71|431.36|428.96|0
1651240200000|2022-04-29 13:50:00|432.41|430.01|431.29|428.89|432.41|430.01|431.29|428.89|0
1651240210000|2022-04-29 13:50:10|431.66|429.26|430.33|427.93|431.66|429.26|430.33|427.93|0
1651240220000|2022-04-29 13:50:20|429.29|426.89|429.44|427.04|429.44|427.04|429.29|426.89|0
1651240230000|2022-04-29 13:50:30|429.58|427.18|431.66|429.26|431.66|429.26|429.58|427.18|0
1651240240000|2022-04-29 13:50:40|430.77|428.37|430.62|428.22|430.77|428.37|430.62|428.22|0
1651240250000|2022-04-29 13:50:50|430.18|427.78|430.18|427.78|430.77|428.37|429.88|427.48|0
1651240260000|2022-04-29 13:51:00|430.47|428.07|431.07|428.67|431.07|428.67|430.32|427.92|0
1651240270000|2022-04-29 13:51:10|430.92|428.52|430.92|428.52|431.07|428.67|430.62|428.22|0
1651240280000|2022-04-29 13:51:20|431.36|428.96|431.51|429.11|431.66|429.26|431.36|428.96|0
1651240290000|2022-04-29 13:51:30|431.22|428.82|431.36|428.96|431.36|428.96|430.47|428.07|0
1651240300000|2022-04-29 13:51:40|431.81|429.41|433|430.6|433|430.6|431.59|429.19|0
1651240310000|2022-04-29 13:51:50|432.85|430.45|432.41|430.01|433.15|430.75|432.41|430.01|0
1651240320000|2022-04-29 13:52:00|432.55|430.15|432.7|430.3|432.7|430.3|432.41|430.01|0
1651240330000|2022-04-29 13:52:10|432.41|430.01|434.19|431.79|434.19|431.79|432.41|430.01|0
1651240340000|2022-04-29 13:52:20|433.6|431.2|433.9|431.5|434.34|431.94|433.6|431.2|0
1651240350000|2022-04-29 13:52:30|433.6|431.2|433.9|431.5|434.04|431.64|433.3|430.9|0
1651240360000|2022-04-29 13:52:40|434.79|432.39|431.78|429.38|434.79|432.39|431.78|429.38|0
1651240370000|2022-04-29 13:52:50|432.38|429.98|432.44|430.04|432.61|430.21|432.38|429.98|0
1651240380000|2022-04-29 13:53:00|431.99|429.59|431.15|428.75|431.99|429.59|431.15|428.75|0
1651240390000|2022-04-29 13:53:10|431.9|429.5|432.2|429.8|432.2|429.8|431.9|429.5|0
1651240400000|2022-04-29 13:53:20|431.3|428.9|431.75|429.35|431.75|429.35|431.15|428.75|0
1651240410000|2022-04-29 13:53:30|432.05|429.65|432.05|429.65|432.2|429.8|432.05|429.65|0
1651240420000|2022-04-29 13:53:40|431.97|429.57|430.78|428.38|432.34|429.94|430.78|428.38|0
1651240430000|2022-04-29 13:53:50|430.11|427.71|431.75|429.35|431.75|429.35|430.11|427.71|0
1651240440000|2022-04-29 13:54:00|432.34|429.94|431.6|429.2|432.34|429.94|431.45|429.05|0
1651240450000|2022-04-29 13:54:10|431.9|429.5|430.71|428.31|431.9|429.5|430.71|428.31|0
1651240460000|2022-04-29 13:54:20|431.45|429.05|431.75|429.35|431.75|429.35|431.3|428.9|0
1651240470000|2022-04-29 13:54:30|432.05|429.65|431.45|429.05|432.05|429.65|431.45|429.05|0
1651240480000|2022-04-29 13:54:40|430.71|428.31|429.52|427.12|430.71|428.31|429.52|427.12|0
1651240490000|2022-04-29 13:54:50|430.11|427.71|429.96|427.56|430.26|427.86|429.96|427.56|0
1651240500000|2022-04-29 13:55:00|428.92|426.52|427.74|425.34|428.92|426.52|427.74|425.34|0
1651240510000|2022-04-29 13:55:10|427.44|425.04|427.44|425.04|427.74|425.34|427.44|425.04|0
1651240520000|2022-04-29 13:55:20|426.7|424.3|426.55|424.15|426.85|424.45|426.55|424.15|0
1651240530000|2022-04-29 13:55:30|426.26|423.86|427|424.6|427|424.6|426.11|423.71|0
1651240540000|2022-04-29 13:55:40|426.85|424.45|425.96|423.56|426.85|424.45|425.82|423.42|0
1651240550000|2022-04-29 13:55:50|425.23|422.83|424.19|421.79|425.23|422.83|424.19|421.79|0
1651240560000|2022-04-29 13:56:00|423.46|421.06|423.46|421.06|423.46|421.06|423.46|421.06|0
1651240570000|2022-04-29 13:56:10|421.99|419.59|421.4|419|421.99|419.59|421.4|419|0
1651240580000|2022-04-29 13:56:20|421.11|418.71|419.79|417.39|421.26|418.86|419.79|417.39|0
1651240590000|2022-04-29 13:56:30|420.38|417.98|420.08|417.68|420.38|417.98|420.08|417.68|0
1651240600000|2022-04-29 13:56:40|419.94|417.54|419.79|417.39|420.23|417.83|419.79|417.39|0
1651240610000|2022-04-29 13:56:50|420.23|417.83|419.35|416.95|420.23|417.83|419.35|416.95|0
1651240620000|2022-04-29 13:57:00|419.21|416.81|419.65|417.25|419.79|417.39|419.21|416.81|0
1651240630000|2022-04-29 13:57:10|418.19|415.79|418.62|416.22|418.62|416.22|417.89|415.49|0
1651240640000|2022-04-29 13:57:20|418.92|416.52|421.22|418.82|421.51|419.11|418.92|416.52|0
1651240650000|2022-04-29 13:57:30|421.66|419.26|421.51|419.11|421.66|419.26|421.51|419.11|0
1651240660000|2022-04-29 13:57:40|421.8|419.4|421.88|419.48|421.95|419.55|421.8|419.4|0
1651240670000|2022-04-29 13:57:50|421.36|418.96|420.39|417.99|421.66|419.26|420.39|417.99|0
1651240680000|2022-04-29 13:58:00|420.24|417.84|420.39|417.99|420.39|417.99|419.95|417.55|0
1651240690000|2022-04-29 13:58:10|419.95|417.55|420.03|417.63|420.03|417.63|419.66|417.26|0
1651240700000|2022-04-29 13:58:20|419.95|417.55|419.66|417.26|419.95|417.55|419.66|417.26|0
1651240710000|2022-04-29 13:58:30|417.08|414.68|417|414.6|417.15|414.75|417|414.6|0
1651240720000|2022-04-29 13:58:40|417.29|414.89|417.15|414.75|417.88|415.48|417.15|414.75|0
1651240730000|2022-04-29 13:58:50|417|414.6|417.08|414.68|417.15|414.75|416.86|414.46|0
1651240740000|2022-04-29 13:59:00|417.15|414.75|416.86|414.46|417.15|414.75|416.71|414.31|0
1651240750000|2022-04-29 13:59:10|416.56|414.16|416.56|414.16|416.56|414.16|416.42|414.02|0
1651240760000|2022-04-29 13:59:20|416.71|414.31|416.27|413.87|416.71|414.31|416.27|413.87|0
1651240770000|2022-04-29 13:59:30|416.13|413.73|415.11|412.71|416.13|413.73|415.11|412.71|0
1651240780000|2022-04-29 13:59:40|415.54|413.14|416.64|414.24|417.59|415.19|415.54|413.14|0
1651240790000|2022-04-29 13:59:50|416.42|414.02|416.06|413.66|416.42|414.02|416.06|413.66|0
1651240800000|2022-04-29 14:00:00|415.91|413.51|415.69|413.29|415.91|413.51|415.4|413|0
1651240810000|2022-04-29 14:00:10|415.25|412.85|415.98|413.58|416.56|414.16|415.25|412.85|0
1651240820000|2022-04-29 14:00:20|416.27|413.87|416.86|414.46|417|414.6|416.27|413.87|0
1651240830000|2022-04-29 14:00:30|416.71|414.31|417.15|414.75|417.15|414.75|416.71|414.31|0
1651240840000|2022-04-29 14:00:40|416.42|414.02|417|414.6|417|414.6|416.42|414.02|0
1651240850000|2022-04-29 14:00:50|416.49|414.09|417.73|415.33|417.73|415.33|416.49|414.09|0
1651240860000|2022-04-29 14:01:00|417.15|414.75|418.02|415.62|418.02|415.62|417.15|414.75|0
1651240870000|2022-04-29 14:01:10|417.88|415.48|418.32|415.92|418.32|415.92|417.88|415.48|0
1651240880000|2022-04-29 14:01:20|418.61|416.21|419.49|417.09|419.49|417.09|418.32|415.92|0
1651240890000|2022-04-29 14:01:30|420.08|417.68|420.37|417.97|420.37|417.97|420.08|417.68|0
1651240900000|2022-04-29 14:01:40|419.49|417.09|420.22|417.82|420.22|417.82|419.49|417.09|0
1651240910000|2022-04-29 14:01:50|420.08|417.68|420.66|418.26|420.66|418.26|420.08|417.68|0
1651240920000|2022-04-29 14:02:00|420.22|417.82|419.05|416.65|420.22|417.82|419.05|416.65|0
1651240930000|2022-04-29 14:02:10|418.02|415.62|418.02|415.62|418.17|415.77|417.88|415.48|0
1651240940000|2022-04-29 14:02:20|417.88|415.48|418.1|415.7|418.17|415.77|417.73|415.33|0
1651240950000|2022-04-29 14:02:30|418.02|415.62|417.88|415.48|418.02|415.62|417.81|415.41|0
1651240960000|2022-04-29 14:02:40|418.32|415.92|419.2|416.8|419.2|416.8|418.32|415.92|0
1651240970000|2022-04-29 14:02:50|419.78|417.38|420.52|418.12|420.52|418.12|419.63|417.23|0
1651240980000|2022-04-29 14:03:00|420.66|418.26|420.59|418.19|420.66|418.26|420.37|417.97|0
1651240990000|2022-04-29 14:03:10|419.93|417.53|419.12|416.72|419.93|417.53|419.12|416.72|0
1651241000000|2022-04-29 14:03:20|418.61|416.21|418.17|415.77|418.76|416.36|418.02|415.62|0
1651241010000|2022-04-29 14:03:30|417.88|415.48|418.02|415.62|418.02|415.62|417.44|415.04|0
1651241020000|2022-04-29 14:03:40|418.46|416.06|418.9|416.5|419.05|416.65|418.46|416.06|0
1651241030000|2022-04-29 14:03:50|418.76|416.36|420.07|417.67|420.07|417.67|418.76|416.36|0
1651241040000|2022-04-29 14:04:00|419.63|417.23|418.9|416.5|419.63|417.23|418.9|416.5|0
1651241050000|2022-04-29 14:04:10|419.93|417.53|419.78|417.38|419.93|417.53|419.63|417.23|0
1651241060000|2022-04-29 14:04:20|420.07|417.67|420.22|417.82|420.37|417.97|420.07|417.67|0
1651241070000|2022-04-29 14:04:30|420.07|417.67|420.22|417.82|420.37|417.97|420.07|417.67|0
1651241080000|2022-04-29 14:04:40|420.66|418.26|420.66|418.26|420.66|418.26|420.07|417.67|0
1651241090000|2022-04-29 14:04:50|420.51|418.11|420.22|417.82|420.66|418.26|420.22|417.82|0
1651241100000|2022-04-29 14:05:00|420.37|417.97|420.51|418.11|420.51|418.11|420.22|417.82|0
1651241110000|2022-04-29 14:05:10|420.66|418.26|421.1|418.7|421.25|418.85|420.51|418.11|0
1651241120000|2022-04-29 14:05:20|420.66|418.26|420.22|417.82|420.66|418.26|420.07|417.67|0
1651241130000|2022-04-29 14:05:30|419.63|417.23|419.93|417.53|419.93|417.53|419.63|417.23|0
1651241140000|2022-04-29 14:05:40|420.37|417.97|421.25|418.85|421.25|418.85|420.37|417.97|0
1651241150000|2022-04-29 14:05:50|420.81|418.41|420.66|418.26|421.1|418.7|420.66|418.26|0
1651241160000|2022-04-29 14:06:00|420.22|417.82|420.37|417.97|420.37|417.97|419.93|417.53|0
1651241170000|2022-04-29 14:06:10|420.66|418.26|421.4|419|421.4|419|420.66|418.26|0
1651241180000|2022-04-29 14:06:20|421.84|419.44|422.57|420.17|422.57|420.17|421.84|419.44|0
1651241190000|2022-04-29 14:06:30|422.72|420.32|421.54|419.14|422.72|420.32|421.54|419.14|0
1651241200000|2022-04-29 14:06:40|421.91|419.51|421.98|419.58|421.98|419.58|421.4|419|0
1651241210000|2022-04-29 14:06:50|421.69|419.29|421.84|419.44|422.57|420.17|421.69|419.29|0
1651241220000|2022-04-29 14:07:00|422.65|420.25|422.43|420.03|422.87|420.47|422.43|420.03|0
1651241230000|2022-04-29 14:07:10|421.84|419.44|422.72|420.32|422.72|420.32|421.84|419.44|0
1651241240000|2022-04-29 14:07:20|422.57|420.17|422.72|420.32|422.87|420.47|422.43|420.03|0
1651241250000|2022-04-29 14:07:30|422.65|420.25|423.02|420.62|423.02|420.62|422.57|420.17|0
1651241260000|2022-04-29 14:07:40|422.87|420.47|423.02|420.62|423.02|420.62|422.87|420.47|0
1651241270000|2022-04-29 14:07:50|423.9|421.5|423.9|421.5|423.9|421.5|423.61|421.21|0
1651241280000|2022-04-29 14:08:00|423.75|421.35|423.9|421.5|423.9|421.5|423.68|421.28|0
1651241290000|2022-04-29 14:08:10|423.75|421.35|423.75|421.35|423.9|421.5|423.75|421.35|0
1651241300000|2022-04-29 14:08:20|423.9|421.5|425.16|422.76|425.16|422.76|423.9|421.5|0
1651241310000|2022-04-29 14:08:30|425.23|422.83|425.38|422.98|425.38|422.98|424.93|422.53|0
1651241320000|2022-04-29 14:08:40|425.08|422.68|425.08|422.68|425.08|422.68|424.64|422.24|0
1651241330000|2022-04-29 14:08:50|425.38|422.98|424.72|422.32|425.67|423.27|424.64|422.24|0
1651241340000|2022-04-29 14:09:00|424.05|421.65|425.38|422.98|425.53|423.13|424.05|421.65|0
1651241350000|2022-04-29 14:09:10|425.08|422.68|425.38|422.98|425.38|422.98|425.08|422.68|0
1651241360000|2022-04-29 14:09:20|425.23|422.83|424.93|422.53|425.23|422.83|424.93|422.53|0
1651241370000|2022-04-29 14:09:30|424.79|422.39|424.64|422.24|425.23|422.83|424.49|422.09|0
1651241380000|2022-04-29 14:09:40|424.2|421.8|423.98|421.58|424.49|422.09|423.98|421.58|0
1651241390000|2022-04-29 14:09:50|422.57|420.17|423.16|420.76|423.16|420.76|422.57|420.17|0
1651241400000|2022-04-29 14:10:00|422.87|420.47|422.28|419.88|422.87|420.47|422.28|419.88|0
1651241410000|2022-04-29 14:10:10|421.84|419.44|420.95|418.55|421.84|419.44|420.95|418.55|0
1651241420000|2022-04-29 14:10:20|421.25|418.85|420.51|418.11|421.54|419.14|420.51|418.11|0
1651241430000|2022-04-29 14:10:30|421.1|418.7|421.84|419.44|421.84|419.44|420.95|418.55|0
1651241440000|2022-04-29 14:10:40|422.13|419.73|421.1|418.7|422.13|419.73|421.1|418.7|0
1651241450000|2022-04-29 14:10:50|421.84|419.44|422.72|420.32|422.72|420.32|421.84|419.44|0
1651241460000|2022-04-29 14:11:00|422.87|420.47|423.75|421.35|423.75|421.35|422.87|420.47|0
1651241470000|2022-04-29 14:11:10|424.19|421.79|424.57|422.17|425.08|422.68|424.19|421.79|0
1651241480000|2022-04-29 14:11:20|424.64|422.24|425.38|422.98|425.38|422.98|424.05|421.65|0
1651241490000|2022-04-29 14:11:30|425.53|423.13|424.64|422.24|425.53|423.13|424.64|422.24|0
1651241500000|2022-04-29 14:11:40|425.08|422.68|425.23|422.83|425.23|422.83|424.86|422.46|0
1651241510000|2022-04-29 14:11:50|425.53|423.13|425.53|423.13|425.6|423.2|425.53|423.13|0
1651241520000|2022-04-29 14:12:00|424.93|422.53|424.64|422.24|425.08|422.68|424.64|422.24|0
1651241530000|2022-04-29 14:12:10|424.05|421.65|424.05|421.65|424.05|421.65|423.6|421.2|0
1651241540000|2022-04-29 14:12:20|424.27|421.87|425.16|422.76|425.16|422.76|424.27|421.87|0
1651241550000|2022-04-29 14:12:30|425.01|422.61|425.23|422.83|425.23|422.83|424.57|422.17|0
1651241560000|2022-04-29 14:12:40|425.6|423.2|425.38|422.98|425.82|423.42|425.38|422.98|0
1651241570000|2022-04-29 14:12:50|425.23|422.83|425.08|422.68|425.52|423.12|425.08|422.68|0
1651241580000|2022-04-29 14:13:00|424.19|421.79|423.46|421.06|424.19|421.79|423.31|420.91|0
1651241590000|2022-04-29 14:13:10|424.05|421.65|423.01|420.61|424.05|421.65|423.01|420.61|0
1651241600000|2022-04-29 14:13:20|422.57|420.17|423.16|420.76|423.16|420.76|422.57|420.17|0
1651241610000|2022-04-29 14:13:30|422.87|420.47|422.72|420.32|423.01|420.61|422.65|420.25|0
1651241620000|2022-04-29 14:13:40|423.31|420.91|424.64|422.24|424.64|422.24|423.31|420.91|0
1651241630000|2022-04-29 14:13:50|424.57|422.17|424.19|421.79|424.57|422.17|424.19|421.79|0
1651241640000|2022-04-29 14:14:00|424.05|421.65|423.97|421.57|424.27|421.87|423.97|421.57|0
1651241650000|2022-04-29 14:14:10|424.34|421.94|423.75|421.35|424.34|421.94|423.46|421.06|0
1651241660000|2022-04-29 14:14:20|423.53|421.13|424.78|422.38|424.78|422.38|423.53|421.13|0
1651241670000|2022-04-29 14:14:30|425.3|422.9|424.71|422.31|425.3|422.9|424.71|422.31|0
1651241680000|2022-04-29 14:14:40|424.64|422.24|424.19|421.79|424.64|422.24|424.19|421.79|0
1651241690000|2022-04-29 14:14:50|423.9|421.5|424.19|421.79|424.19|421.79|423.75|421.35|0
1651241700000|2022-04-29 14:15:00|424.49|422.09|423.31|420.91|424.49|422.09|423.31|420.91|0
1651241710000|2022-04-29 14:15:10|423.75|421.35|423.31|420.91|423.9|421.5|423.31|420.91|0
1651241720000|2022-04-29 14:15:20|422.86|420.46|421.25|418.85|422.86|420.46|421.25|418.85|0
1651241730000|2022-04-29 14:15:30|420.22|417.82|421.24|418.84|421.24|418.84|420.22|417.82|0
1651241740000|2022-04-29 14:15:40|421.83|419.43|423.16|420.76|423.16|420.76|421.83|419.43|0
1651241750000|2022-04-29 14:15:50|423.45|421.05|425.08|422.68|425.08|422.68|423.45|421.05|0
1651241760000|2022-04-29 14:16:00|425.97|423.57|427.01|424.61|427.01|424.61|425.97|423.57|0
1651241770000|2022-04-29 14:16:10|426.41|424.01|427.75|425.35|427.75|425.35|426.41|424.01|0
1651241780000|2022-04-29 14:16:20|427.45|425.05|429.83|427.43|429.83|427.43|427.45|425.05|0
1651241790000|2022-04-29 14:16:30|430.72|428.32|430.13|427.73|430.72|428.32|430.13|427.73|0
1651241800000|2022-04-29 14:16:40|429.83|427.43|429.83|427.43|430.28|427.88|429.68|427.28|0
1651241810000|2022-04-29 14:16:50|430.06|427.66|430.43|428.03|430.58|428.18|430.06|427.66|0
1651241820000|2022-04-29 14:17:00|431.17|428.77|430.28|427.88|431.4|429|430.28|427.88|0
1651241830000|2022-04-29 14:17:10|430.58|428.18|431.17|428.77|431.17|428.77|430.28|427.88|0
1651241840000|2022-04-29 14:17:20|432.07|429.67|430.87|428.47|432.07|429.67|430.87|428.47|0
1651241850000|2022-04-29 14:17:30|430.58|428.18|431.92|429.52|431.92|429.52|430.58|428.18|0
1651241860000|2022-04-29 14:17:40|431.77|429.37|432.97|430.57|433.42|431.02|431.77|429.37|0
1651241870000|2022-04-29 14:17:50|432.82|430.42|433.12|430.72|433.57|431.17|432.82|430.42|0
1651241880000|2022-04-29 14:18:00|433.27|430.87|432.52|430.12|433.27|430.87|432.52|430.12|0
1651241890000|2022-04-29 14:18:10|432.59|430.19|432.37|429.97|432.59|430.19|432.3|429.9|0
1651241900000|2022-04-29 14:18:20|432.52|430.12|432.59|430.19|432.59|430.19|432.22|429.82|0
1651241910000|2022-04-29 14:18:30|432.52|430.12|433.12|430.72|433.12|430.72|432.52|430.12|0
1651241920000|2022-04-29 14:18:40|433.71|431.31|434.16|431.76|434.16|431.76|433.56|431.16|0
1651241930000|2022-04-29 14:18:50|433.71|431.31|434.31|431.91|434.31|431.91|433.71|431.31|0
1651241940000|2022-04-29 14:19:00|434.46|432.06|436.05|433.65|436.05|433.65|434.46|432.06|0
1651241950000|2022-04-29 14:19:10|435.82|433.42|436.27|433.87|436.27|433.87|435.82|433.42|0
1651241960000|2022-04-29 14:19:20|436.42|434.02|435.82|433.42|436.42|434.02|435.82|433.42|0
1651241970000|2022-04-29 14:19:30|435.52|433.12|436.42|434.02|436.42|434.02|435.52|433.12|0
1651241980000|2022-04-29 14:19:40|436.27|433.87|436.12|433.72|436.42|434.02|435.97|433.57|0
1651241990000|2022-04-29 14:19:50|436.04|433.64|435.67|433.27|436.72|434.32|435.67|433.27|0
1651242000000|2022-04-29 14:20:00|436.27|433.87|436.12|433.72|436.27|433.87|435.67|433.27|0
1651242010000|2022-04-29 14:20:10|436.42|434.02|435.89|433.49|436.42|434.02|435.89|433.49|0
1651242020000|2022-04-29 14:20:20|436.27|433.87|436.27|433.87|436.42|434.02|436.27|433.87|0
1651242030000|2022-04-29 14:20:30|435.89|433.49|435.97|433.57|435.97|433.57|435.14|432.74|0
1651242040000|2022-04-29 14:20:40|436.27|433.87|435.97|433.57|436.57|434.17|435.97|433.57|0
1651242050000|2022-04-29 14:20:50|436.12|433.72|436.42|434.02|436.42|434.02|436.12|433.72|0
1651242060000|2022-04-29 14:21:00|436.57|434.17|437.02|434.62|437.17|434.77|436.57|434.17|0
1651242070000|2022-04-29 14:21:10|436.72|434.32|437.47|435.07|437.47|435.07|436.72|434.32|0
1651242080000|2022-04-29 14:21:20|437.17|434.77|435.97|433.57|437.17|434.77|435.97|433.57|0
1651242090000|2022-04-29 14:21:30|435.89|433.49|436.27|433.87|437.17|434.77|435.89|433.49|0
1651242100000|2022-04-29 14:21:40|436.72|434.32|436.72|434.32|436.72|434.32|436.72|434.32|0
1651242110000|2022-04-29 14:21:50|436.87|434.47|436.27|433.87|436.87|434.47|436.27|433.87|0
1651242120000|2022-04-29 14:22:00|435.66|433.26|435.36|432.96|435.66|433.26|435.36|432.96|0
1651242130000|2022-04-29 14:22:10|434.76|432.36|435.66|433.26|435.66|433.26|434.46|432.06|0
1651242140000|2022-04-29 14:22:20|435.82|433.42|436.57|434.17|436.57|434.17|435.82|433.42|0
1651242150000|2022-04-29 14:22:30|436.42|434.02|436.72|434.32|436.72|434.32|436.42|434.02|0
1651242160000|2022-04-29 14:22:40|436.42|434.02|436.72|434.32|436.72|434.32|436.27|433.87|0
1651242170000|2022-04-29 14:22:50|436.57|434.17|436.42|434.02|437.17|434.77|436.42|434.02|0
1651242180000|2022-04-29 14:23:00|436.72|434.32|436.87|434.47|436.87|434.47|436.57|434.17|0
1651242190000|2022-04-29 14:23:10|436.42|434.02|437.32|434.92|437.32|434.92|436.42|434.02|0
1651242200000|2022-04-29 14:23:20|437.47|435.07|436.87|434.47|437.47|435.07|436.87|434.47|0
1651242210000|2022-04-29 14:23:30|437.17|434.77|437.62|435.22|437.62|435.22|437.17|434.77|0
1651242220000|2022-04-29 14:23:40|437.77|435.37|437.77|435.37|437.77|435.37|437.77|435.37|0
1651242230000|2022-04-29 14:23:50|438.38|435.98|438.68|436.28|438.83|436.43|438.22|435.82|0
1651242240000|2022-04-29 14:24:00|438.83|436.43|438.83|436.43|439.28|436.88|438.83|436.43|0
1651242250000|2022-04-29 14:24:10|438.98|436.58|438.38|435.98|438.98|436.58|438.38|435.98|0
1651242260000|2022-04-29 14:24:20|438.53|436.13|439.74|437.34|439.74|437.34|438.53|436.13|0
1651242270000|2022-04-29 14:24:30|438.68|436.28|438.68|436.28|439.28|436.88|438.68|436.28|0
1651242280000|2022-04-29 14:24:40|437.92|435.52|437.47|435.07|437.92|435.52|437.32|434.92|0
1651242290000|2022-04-29 14:24:50|437.32|434.92|438.07|435.67|438.07|435.67|437.17|434.77|0
1651242300000|2022-04-29 14:25:00|438.3|435.9|438.07|435.67|438.3|435.9|437.92|435.52|0
1651242310000|2022-04-29 14:25:10|437.62|435.22|437.47|435.07|437.62|435.22|437.02|434.62|0
1651242320000|2022-04-29 14:25:20|437.62|435.22|438.53|436.13|438.53|436.13|437.47|435.07|0
1651242330000|2022-04-29 14:25:30|438.83|436.43|439.43|437.03|439.43|437.03|438.83|436.43|0
1651242340000|2022-04-29 14:25:40|438.98|436.58|438.98|436.58|439.36|436.96|438.98|436.58|0
1651242350000|2022-04-29 14:25:50|439.13|436.73|438.53|436.13|439.28|436.88|438.53|436.13|0
1651242360000|2022-04-29 14:26:00|438.22|435.82|438.83|436.43|438.83|436.43|438.22|435.82|0
1651242370000|2022-04-29 14:26:10|439.13|436.73|438.83|436.43|439.13|436.73|438.68|436.28|0
1651242380000|2022-04-29 14:26:20|439.06|436.66|438.75|436.35|439.06|436.66|438.68|436.28|0
1651242390000|2022-04-29 14:26:30|438.68|436.28|438.68|436.28|438.68|436.28|437.92|435.52|0
1651242400000|2022-04-29 14:26:40|438.91|436.51|438.83|436.43|438.91|436.51|438.68|436.28|0
1651242410000|2022-04-29 14:26:50|439.13|436.73|439.43|437.03|439.58|437.18|439.13|436.73|0
1651242420000|2022-04-29 14:27:00|439.58|437.18|440.12|437.72|440.64|438.24|439.58|437.18|0
1651242430000|2022-04-29 14:27:10|440.34|437.94|440.34|437.94|440.57|438.17|440.34|437.94|0
1651242440000|2022-04-29 14:27:20|440.64|438.24|440.79|438.39|441.25|438.85|440.64|438.24|0
1651242450000|2022-04-29 14:27:30|440.49|438.09|441.1|438.7|441.1|438.7|440.49|438.09|0
1651242460000|2022-04-29 14:27:40|440.64|438.24|440.79|438.39|441.25|438.85|440.64|438.24|0
1651242470000|2022-04-29 14:27:50|440.94|438.54|440.79|438.39|440.94|438.54|440.64|438.24|0
1651242480000|2022-04-29 14:28:00|441.85|439.45|441.55|439.15|441.85|439.45|441.1|438.7|0
1651242490000|2022-04-29 14:28:10|441.7|439.3|441.7|439.3|441.78|439.38|441.4|439|0
1651242500000|2022-04-29 14:28:20|441.55|439.15|442.61|440.21|442.92|440.52|441.55|439.15|0
1651242510000|2022-04-29 14:28:30|442.77|440.37|442.92|440.52|442.92|440.52|442.77|440.37|0
1651242520000|2022-04-29 14:28:40|442.76|440.36|443.07|440.67|443.07|440.67|442.76|440.36|0
1651242530000|2022-04-29 14:28:50|443.22|440.82|443.68|441.28|443.68|441.28|443.07|440.67|0
1651242540000|2022-04-29 14:29:00|443.98|441.58|443.37|440.97|443.98|441.58|443.37|440.97|0
1651242550000|2022-04-29 14:29:10|442.92|440.52|443.22|440.82|443.52|441.12|442.92|440.52|0
1651242560000|2022-04-29 14:29:20|443.07|440.67|443.52|441.12|443.52|441.12|443.07|440.67|0
1651242570000|2022-04-29 14:29:30|443.37|440.97|442.61|440.21|443.37|440.97|442.46|440.06|0
1651242580000|2022-04-29 14:29:40|442.46|440.06|442.46|440.06|442.61|440.21|442.46|440.06|0
1651242590000|2022-04-29 14:29:50|442.61|440.21|443.07|440.67|443.07|440.67|442.61|440.21|0
1651242600000|2022-04-29 14:30:00|443.98|441.58|442.76|440.36|444.13|441.73|442.76|440.36|0
1651242610000|2022-04-29 14:30:10|442.92|440.52|443.07|440.67|443.07|440.67|442.84|440.44|0
1651242620000|2022-04-29 14:30:20|443.68|441.28|443.22|440.82|443.68|441.28|443.22|440.82|0
1651242630000|2022-04-29 14:30:30|443.52|441.12|442.92|440.52|443.68|441.28|442.92|440.52|0
1651242640000|2022-04-29 14:30:40|442.61|440.21|443.6|441.2|443.68|441.28|442.61|440.21|0
1651242650000|2022-04-29 14:30:50|443.68|441.28|443.68|441.28|443.83|441.43|443.37|440.97|0
1651242660000|2022-04-29 14:31:00|443.37|440.97|444.13|441.73|444.13|441.73|443.37|440.97|0
1651242670000|2022-04-29 14:31:10|443.83|441.43|443.52|441.12|443.98|441.58|443.52|441.12|0
1651242680000|2022-04-29 14:31:20|442.76|440.36|443.37|440.97|443.37|440.97|442.76|440.36|0
1651242690000|2022-04-29 14:31:30|443.07|440.67|442.61|440.21|443.07|440.67|442.61|440.21|0
1651242700000|2022-04-29 14:31:40|442.76|440.36|442.31|439.91|442.76|440.36|442.31|439.91|0
1651242710000|2022-04-29 14:31:50|442.46|440.06|442.46|440.06|442.46|440.06|442.31|439.91|0
1651242720000|2022-04-29 14:32:00|437.63|435.23|440.14|437.74|440.45|438.05|437.33|434.93|0
1651242730000|2022-04-29 14:32:10|440.3|437.9|441.44|439.04|441.44|439.04|440.3|437.9|0
1651242740000|2022-04-29 14:32:20|441.59|439.19|441.74|439.34|442.5|440.1|441.59|439.19|0
1651242750000|2022-04-29 14:32:30|441.9|439.5|442.35|439.95|442.35|439.95|441.9|439.5|0
1651242760000|2022-04-29 14:32:40|442.5|440.1|442.5|440.1|442.81|440.41|442.5|440.1|0
1651242770000|2022-04-29 14:32:50|442.2|439.8|442.58|440.18|442.74|440.34|442.2|439.8|0
1651242780000|2022-04-29 14:33:00|442.35|439.95|442.66|440.26|442.81|440.41|442.35|439.95|0
1651242790000|2022-04-29 14:33:10|443.19|440.79|443.87|441.47|443.87|441.47|443.19|440.79|0
1651242800000|2022-04-29 14:33:20|443.72|441.32|442.96|440.56|443.72|441.32|442.96|440.56|0
1651242810000|2022-04-29 14:33:30|443.11|440.71|443.26|440.86|443.26|440.86|443.11|440.71|0
1651242820000|2022-04-29 14:33:40|442.81|440.41|442.5|440.1|442.96|440.56|442.5|440.1|0
1651242830000|2022-04-29 14:33:50|442.05|439.65|442.35|439.95|442.35|439.95|442.05|439.65|0
1651242840000|2022-04-29 14:34:00|441.9|439.5|441.44|439.04|441.9|439.5|441.44|439.04|0
1651242850000|2022-04-29 14:34:10|441.74|439.34|441.9|439.5|442.35|439.95|441.74|439.34|0
1651242860000|2022-04-29 14:34:20|441.44|439.04|441.9|439.5|441.9|439.5|441.44|439.04|0
1651242870000|2022-04-29 14:34:30|442.2|439.8|443.42|441.02|443.42|441.02|442.2|439.8|0
1651242880000|2022-04-29 14:34:40|443.57|441.17|443.49|441.09|443.72|441.32|443.49|441.09|0
1651242890000|2022-04-29 14:34:50|443.72|441.32|444.02|441.62|444.02|441.62|443.57|441.17|0
1651242900000|2022-04-29 14:35:00|443.57|441.17|443.26|440.86|443.87|441.47|443.26|440.86|0
1651242910000|2022-04-29 14:35:10|443.49|441.09|443.26|440.86|443.49|441.09|443.26|440.86|0
1651242920000|2022-04-29 14:35:20|443.57|441.17|443.42|441.02|443.72|441.32|443.42|441.02|0
1651242930000|2022-04-29 14:35:30|443.72|441.32|445.09|442.69|445.09|442.69|443.72|441.32|0
1651242940000|2022-04-29 14:35:40|445.24|442.84|445.24|442.84|445.4|443|445.24|442.84|0
1651242950000|2022-04-29 14:35:50|445.55|443.15|446.39|443.99|446.39|443.99|445.55|443.15|0
1651242960000|2022-04-29 14:36:00|446.01|443.61|446.31|443.91|446.31|443.91|446.01|443.61|0
1651242970000|2022-04-29 14:36:10|446.16|443.76|446.01|443.61|446.31|443.91|446.01|443.61|0
1651242980000|2022-04-29 14:36:20|446.31|443.91|446.31|443.91|446.39|443.99|446.31|443.91|0
1651242990000|2022-04-29 14:36:30|446.16|443.76|446.31|443.91|446.46|444.06|446.16|443.76|0
1651243000000|2022-04-29 14:36:40|445.85|443.45|446.16|443.76|446.31|443.91|445.7|443.3|0
1651243010000|2022-04-29 14:36:50|446.46|444.06|446.46|444.06|446.62|444.22|446.46|444.06|0
1651243020000|2022-04-29 14:37:00|446.62|444.22|446.92|444.52|446.92|444.52|446.62|444.22|0
1651243030000|2022-04-29 14:37:10|446.77|444.37|447.08|444.68|447.08|444.68|446.77|444.37|0
1651243040000|2022-04-29 14:37:20|447.23|444.83|447.23|444.83|447.38|444.98|447.23|444.83|0
1651243050000|2022-04-29 14:37:30|447.08|444.68|446.62|444.22|447.08|444.68|446.62|444.22|0
1651243060000|2022-04-29 14:37:40|446.92|444.52|447.08|444.68|447.23|444.83|446.92|444.52|0
1651243070000|2022-04-29 14:37:50|447.23|444.83|447.23|444.83|447.23|444.83|447.23|444.83|0
1651243080000|2022-04-29 14:38:00|447.08|444.68|446.92|444.52|447.08|444.68|446.92|444.52|0
1651243090000|2022-04-29 14:38:10|446.46|444.06|445.4|443|446.46|444.06|445.4|443|0
1651243100000|2022-04-29 14:38:20|445.24|442.84|445.4|443|445.4|443|444.78|442.38|0
1651243110000|2022-04-29 14:38:30|445.55|443.15|445.24|442.84|445.55|443.15|445.09|442.69|0
1651243120000|2022-04-29 14:38:40|444.94|442.54|444.18|441.78|444.94|442.54|444.18|441.78|0
1651243130000|2022-04-29 14:38:50|444.02|441.62|443.26|440.86|444.02|441.62|443.11|440.71|0
1651243140000|2022-04-29 14:39:00|442.96|440.56|443.41|441.01|443.41|441.01|442.65|440.25|0
1651243150000|2022-04-29 14:39:10|443.57|441.17|443.04|440.64|444.02|441.62|443.04|440.64|0
1651243160000|2022-04-29 14:39:20|443.34|440.94|442.96|440.56|443.41|441.01|442.96|440.56|0
1651243170000|2022-04-29 14:39:30|443.04|440.64|442.65|440.25|443.04|440.64|442.65|440.25|0
1651243180000|2022-04-29 14:39:40|442.96|440.56|442.5|440.1|442.96|440.56|442.5|440.1|0
1651243190000|2022-04-29 14:39:50|442.96|440.56|443.64|441.24|443.64|441.24|442.96|440.56|0
1651243200000|2022-04-29 14:40:00|443.57|441.17|444.02|441.62|444.17|441.77|443.57|441.17|0
1651243210000|2022-04-29 14:40:10|444.1|441.7|443.41|441.01|444.1|441.7|443.26|440.86|0
1651243220000|2022-04-29 14:40:20|443.19|440.79|443.72|441.32|443.72|441.32|443.19|440.79|0
1651243230000|2022-04-29 14:40:30|444.02|441.62|443.87|441.47|444.33|441.93|443.87|441.47|0
1651243240000|2022-04-29 14:40:40|444.02|441.62|444.33|441.93|444.33|441.93|444.02|441.62|0
1651243250000|2022-04-29 14:40:50|443.87|441.47|443.57|441.17|443.87|441.47|443.11|440.71|0
1651243260000|2022-04-29 14:41:00|444.17|441.77|444.71|442.31|444.94|442.54|444.17|441.77|0
1651243270000|2022-04-29 14:41:10|444.78|442.38|444.94|442.54|444.94|442.54|444.63|442.23|0
1651243280000|2022-04-29 14:41:20|445.39|442.99|445.39|442.99|445.39|442.99|445.39|442.99|0
1651243290000|2022-04-29 14:41:30|445.55|443.15|445.85|443.45|445.85|443.45|445.55|443.15|0
1651243300000|2022-04-29 14:41:40|446|443.6|446|443.6|446|443.6|445.85|443.45|0
1651243310000|2022-04-29 14:41:50|446.16|443.76|446.62|444.22|446.62|444.22|446.16|443.76|0
1651243320000|2022-04-29 14:42:00|446.92|444.52|447.23|444.83|447.23|444.83|446.92|444.52|0
1651243330000|2022-04-29 14:42:10|446.62|444.22|446.92|444.52|446.92|444.52|446.62|444.22|0
1651243340000|2022-04-29 14:42:20|446.54|444.14|446.77|444.37|447.07|444.67|446.54|444.14|0
1651243350000|2022-04-29 14:42:30|447.07|444.67|447.38|444.98|447.69|445.29|447.07|444.67|0
1651243360000|2022-04-29 14:42:40|447.07|444.67|447.23|444.83|447.23|444.83|446.77|444.37|0
1651243370000|2022-04-29 14:42:50|447.07|444.67|446.77|444.37|447.23|444.83|446.77|444.37|0
1651243380000|2022-04-29 14:43:00|446.92|444.52|446.92|444.52|447.07|444.67|446.77|444.37|0
1651243390000|2022-04-29 14:43:10|447.07|444.67|446.77|444.37|447.07|444.67|446.62|444.22|0
1651243400000|2022-04-29 14:43:20|446.61|444.21|446|443.6|446.61|444.21|446|443.6|0
1651243410000|2022-04-29 14:43:30|446.16|443.76|445.85|443.45|446.16|443.76|445.7|443.3|0
1651243420000|2022-04-29 14:43:40|446|443.6|446.61|444.21|446.61|444.21|446|443.6|0
1651243430000|2022-04-29 14:43:50|446.77|444.37|445.85|443.45|446.77|444.37|445.85|443.45|0
1651243440000|2022-04-29 14:44:00|446.16|443.76|445.85|443.45|446.16|443.76|445.7|443.3|0
1651243450000|2022-04-29 14:44:10|445.24|442.84|445.24|442.84|445.55|443.15|445.24|442.84|0
1651243460000|2022-04-29 14:44:20|445.7|443.3|445.7|443.3|445.85|443.45|445.7|443.3|0
1651243470000|2022-04-29 14:44:30|445.55|443.15|444.93|442.53|445.55|443.15|444.93|442.53|0
1651243480000|2022-04-29 14:44:40|444.17|441.77|443.95|441.55|444.17|441.77|443.56|441.16|0
1651243490000|2022-04-29 14:44:50|444.02|441.62|444.93|442.53|445.24|442.84|444.02|441.62|0
1651243500000|2022-04-29 14:45:00|445.09|442.69|445.7|443.3|445.7|443.3|445.09|442.69|0
1651243510000|2022-04-29 14:45:10|445.62|443.22|445.85|443.45|445.85|443.45|444.93|442.53|0
1651243520000|2022-04-29 14:45:20|445.7|443.3|446.46|444.06|446.46|444.06|445.7|443.3|0
1651243530000|2022-04-29 14:45:30|446.31|443.91|446.31|443.91|446.31|443.91|446.31|443.91|0
1651243540000|2022-04-29 14:45:40|446.77|444.37|446.92|444.52|446.92|444.52|446.46|444.06|0
1651243550000|2022-04-29 14:45:50|446.77|444.37|446.61|444.21|446.92|444.52|446.61|444.21|0
1651243560000|2022-04-29 14:46:00|446.46|444.06|447.53|445.13|447.53|445.13|446.46|444.06|0
1651243570000|2022-04-29 14:46:10|447.68|445.28|447.68|445.28|447.68|445.28|447.68|445.28|0
1651243580000|2022-04-29 14:46:20|447.38|444.98|447.53|445.13|447.68|445.28|447.38|444.98|0
1651243590000|2022-04-29 14:46:30|447.38|444.98|447.38|444.98|447.38|444.98|446.92|444.52|0
1651243600000|2022-04-29 14:46:40|447.23|444.83|447.84|445.44|447.84|445.44|447.23|444.83|0
1651243610000|2022-04-29 14:46:50|447.61|445.21|447.38|444.98|447.84|445.44|447.38|444.98|0
1651243620000|2022-04-29 14:47:00|447.84|445.44|447.84|445.44|447.84|445.44|447.53|445.13|0
1651243630000|2022-04-29 14:47:10|448.14|445.74|447.53|445.13|448.14|445.74|447.38|444.98|0
1651243640000|2022-04-29 14:47:20|447.38|444.98|447.53|445.13|447.99|445.59|447.38|444.98|0
1651243650000|2022-04-29 14:47:30|447.68|445.28|447.46|445.06|447.68|445.28|447.07|444.67|0
1651243660000|2022-04-29 14:47:40|447.68|445.28|448.3|445.9|448.3|445.9|447.68|445.28|0
1651243670000|2022-04-29 14:47:50|448.45|446.05|448.3|445.9|448.45|446.05|447.99|445.59|0
1651243680000|2022-04-29 14:48:00|447.84|445.44|447.84|445.44|447.99|445.59|447.84|445.44|0
1651243690000|2022-04-29 14:48:10|448.3|445.9|447.84|445.44|448.3|445.9|447.84|445.44|0
1651243700000|2022-04-29 14:48:20|448.3|445.9|448.45|446.05|448.45|446.05|448.3|445.9|0
1651243710000|2022-04-29 14:48:30|448.38|445.98|448.14|445.74|448.45|446.05|448.14|445.74|0
1651243720000|2022-04-29 14:48:40|448.3|445.9|448.3|445.9|448.3|445.9|447.99|445.59|0
1651243730000|2022-04-29 14:48:50|447.84|445.44|448.6|446.2|448.6|446.2|447.68|445.28|0
1651243740000|2022-04-29 14:49:00|448.76|446.36|448.45|446.05|448.76|446.36|448.14|445.74|0
1651243750000|2022-04-29 14:49:10|447.99|445.59|448.6|446.2|448.6|446.2|447.99|445.59|0
1651243760000|2022-04-29 14:49:20|448.45|446.05|448.76|446.36|448.76|446.36|448.45|446.05|0
1651243770000|2022-04-29 14:49:30|448.6|446.2|448.45|446.05|448.76|446.36|448.45|446.05|0
1651243780000|2022-04-29 14:49:40|447.99|445.59|448.3|445.9|448.6|446.2|447.99|445.59|0
1651243790000|2022-04-29 14:49:50|448.45|446.05|448.3|445.9|448.45|446.05|448.3|445.9|0
1651243800000|2022-04-29 14:50:00|448.6|446.2|447.99|445.59|448.6|446.2|447.99|445.59|0
1651243810000|2022-04-29 14:50:10|447.68|445.28|448.14|445.74|448.14|445.74|447.68|445.28|0
1651243820000|2022-04-29 14:50:20|447.92|445.52|447.84|445.44|447.99|445.59|447.84|445.44|0
1651243830000|2022-04-29 14:50:30|447.38|444.98|446.46|444.06|447.38|444.98|446.46|444.06|0
1651243840000|2022-04-29 14:50:40|446.31|443.91|446.46|444.06|446.46|444.06|446.31|443.91|0
1651243850000|2022-04-29 14:50:50|446.61|444.21|447.22|444.82|447.38|444.98|446.61|444.21|0
1651243860000|2022-04-29 14:51:00|446.92|444.52|448.14|445.74|448.14|445.74|446.84|444.44|0
1651243870000|2022-04-29 14:51:10|447.68|445.28|448.45|446.05|448.45|446.05|447.68|445.28|0
1651243880000|2022-04-29 14:51:20|448.76|446.36|448.91|446.51|448.91|446.51|448.68|446.28|0
1651243890000|2022-04-29 14:51:30|449.22|446.82|449.68|447.28|449.68|447.28|449.22|446.82|0
1651243900000|2022-04-29 14:51:40|449.52|447.12|449.22|446.82|449.52|447.12|449.22|446.82|0
1651243910000|2022-04-29 14:51:50|449.45|447.05|449.52|447.12|449.52|447.12|449.37|446.97|0
1651243920000|2022-04-29 14:52:00|449.37|446.97|449.68|447.28|449.68|447.28|449.37|446.97|0
1651243930000|2022-04-29 14:52:10|449.83|447.43|449.98|447.58|450.14|447.74|449.83|447.43|0
1651243940000|2022-04-29 14:52:20|449.37|446.97|449.21|446.81|449.68|447.28|449.21|446.81|0
1651243950000|2022-04-29 14:52:30|449.06|446.66|449.52|447.12|449.52|447.12|449.06|446.66|0
1651243960000|2022-04-29 14:52:40|449.68|447.28|449.68|447.28|449.83|447.43|449.68|447.28|0
1651243970000|2022-04-29 14:52:50|449.83|447.43|449.37|446.97|449.83|447.43|449.37|446.97|0
1651243980000|2022-04-29 14:53:00|449.68|447.28|449.06|446.66|449.68|447.28|449.06|446.66|0
1651243990000|2022-04-29 14:53:10|449.52|447.12|449.21|446.81|449.52|447.12|449.21|446.81|0
1651244000000|2022-04-29 14:53:20|449.68|447.28|449.37|446.97|449.68|447.28|449.37|446.97|0
1651244010000|2022-04-29 14:53:30|449.52|447.12|449.29|446.89|449.67|447.27|449.29|446.89|0
1651244020000|2022-04-29 14:53:40|449.37|446.97|449.52|447.12|449.52|447.12|449.06|446.66|0
1651244030000|2022-04-29 14:53:50|449.37|446.97|448.99|446.59|449.37|446.97|448.99|446.59|0
1651244040000|2022-04-29 14:54:00|449.06|446.66|449.21|446.81|449.37|446.97|449.06|446.66|0
1651244050000|2022-04-29 14:54:10|449.06|446.66|449.21|446.81|449.21|446.81|449.06|446.66|0
1651244060000|2022-04-29 14:54:20|449.06|446.66|448.91|446.51|449.21|446.81|448.91|446.51|0
1651244070000|2022-04-29 14:54:30|448.29|445.89|447.38|444.98|448.29|445.89|447.38|444.98|0
1651244080000|2022-04-29 14:54:40|447.68|445.28|447.3|444.9|447.68|445.28|447.22|444.82|0
1651244090000|2022-04-29 14:54:50|447.22|444.82|446.92|444.52|447.22|444.82|446.92|444.52|0
1651244100000|2022-04-29 14:55:00|446.76|444.36|446.92|444.52|447.22|444.82|446.76|444.36|0
1651244110000|2022-04-29 14:55:10|446.61|444.21|445.47|443.07|446.61|444.21|445.24|442.84|0
1651244120000|2022-04-29 14:55:20|444.86|442.46|444.86|442.46|444.86|442.46|444.47|442.07|0
1651244130000|2022-04-29 14:55:30|444.93|442.53|444.7|442.3|445.69|443.29|444.7|442.3|0
1651244140000|2022-04-29 14:55:40|445.08|442.68|447.37|444.97|447.37|444.97|445.08|442.68|0
1651244150000|2022-04-29 14:55:50|447.53|445.13|447.53|445.13|447.53|445.13|447.37|444.97|0
1651244160000|2022-04-29 14:56:00|447.68|445.28|447.99|445.59|447.99|445.59|447.68|445.28|0
1651244170000|2022-04-29 14:56:10|447.68|445.28|447.22|444.82|447.83|445.43|447.22|444.82|0
1651244180000|2022-04-29 14:56:20|447.76|445.36|447.15|444.75|447.76|445.36|447.15|444.75|0
1651244190000|2022-04-29 14:56:30|447.37|444.97|446.61|444.21|447.37|444.97|446.61|444.21|0
1651244200000|2022-04-29 14:56:40|446.46|444.06|446.92|444.52|446.92|444.52|446.46|444.06|0
1651244210000|2022-04-29 14:56:50|447.37|444.97|446.92|444.52|447.37|444.97|446.92|444.52|0
1651244220000|2022-04-29 14:57:00|446.76|444.36|447.37|444.97|447.37|444.97|446.61|444.21|0
1651244230000|2022-04-29 14:57:10|447.22|444.82|447.22|444.82|447.53|445.13|447.22|444.82|0
1651244240000|2022-04-29 14:57:20|447.53|445.13|447.3|444.9|447.53|445.13|447.3|444.9|0
1651244250000|2022-04-29 14:57:30|447.22|444.82|447.22|444.82|447.22|444.82|446.91|444.51|0
1651244260000|2022-04-29 14:57:40|447.37|444.97|446.76|444.36|447.37|444.97|446.76|444.36|0
1651244270000|2022-04-29 14:57:50|446.61|444.21|445.54|443.14|446.61|444.21|445.39|442.99|0
1651244280000|2022-04-29 14:58:00|446|443.6|445.69|443.29|446|443.6|445.39|442.99|0
1651244290000|2022-04-29 14:58:10|445.39|442.99|445.84|443.44|445.84|443.44|445.39|442.99|0
1651244300000|2022-04-29 14:58:20|446.23|443.83|446.46|444.06|446.61|444.21|446.23|443.83|0
1651244310000|2022-04-29 14:58:30|446.91|444.51|446.91|444.51|446.91|444.51|446.61|444.21|0
1651244320000|2022-04-29 14:58:40|446.46|444.06|446.76|444.36|446.91|444.51|446.46|444.06|0
1651244330000|2022-04-29 14:58:50|446.91|444.51|446.46|444.06|446.91|444.51|446.46|444.06|0
1651244340000|2022-04-29 14:59:00|446.61|444.21|446.54|444.14|446.61|444.21|446.3|443.9|0
1651244350000|2022-04-29 14:59:10|446.3|443.9|446.15|443.75|446.3|443.9|446.15|443.75|0
1651244360000|2022-04-29 14:59:20|445.84|443.44|446.15|443.75|446.15|443.75|445.39|442.99|0
1651244370000|2022-04-29 14:59:30|445.69|443.29|445.84|443.44|445.84|443.44|445.69|443.29|0
1651244380000|2022-04-29 14:59:40|445.69|443.29|445.69|443.29|445.69|443.29|445.31|442.91|0
1651244390000|2022-04-29 14:59:50|445.39|442.99|445.23|442.83|445.69|443.29|445.23|442.83|0
1651244400000|2022-04-29 15:00:00|446|443.6|446.3|443.9|446.3|443.9|445.84|443.44|0
1651244410000|2022-04-29 15:00:10|446.15|443.75|446.15|443.75|446.38|443.98|446|443.6|0
1651244420000|2022-04-29 15:00:20|446.3|443.9|446|443.6|446.46|444.06|446|443.6|0
1651244430000|2022-04-29 15:00:30|446.3|443.9|446.46|444.06|446.46|444.06|446.3|443.9|0
1651244440000|2022-04-29 15:00:40|446.61|444.21|446.91|444.51|447.07|444.67|446.61|444.21|0
1651244450000|2022-04-29 15:00:50|447.22|444.82|446.91|444.51|447.22|444.82|446.91|444.51|0
1651244460000|2022-04-29 15:01:00|447.61|445.21|447.68|445.28|447.83|445.43|447.61|445.21|0
1651244470000|2022-04-29 15:01:10|447.53|445.13|447.68|445.28|447.68|445.28|447.3|444.9|0
1651244480000|2022-04-29 15:01:20|447.83|445.43|447.68|445.28|447.83|445.43|447.68|445.28|0
1651244490000|2022-04-29 15:01:30|447.83|445.43|448.14|445.74|448.14|445.74|447.53|445.13|0
1651244500000|2022-04-29 15:01:40|448.29|445.89|448.6|446.2|448.6|446.2|448.29|445.89|0
1651244510000|2022-04-29 15:01:50|448.14|445.74|448.44|446.04|448.44|446.04|448.14|445.74|0
1651244520000|2022-04-29 15:02:00|448.14|445.74|447.22|444.82|448.14|445.74|447.22|444.82|0
1651244530000|2022-04-29 15:02:10|447.07|444.67|447.53|445.13|447.53|445.13|446.91|444.51|0
1651244540000|2022-04-29 15:02:20|447.98|445.58|448.29|445.89|448.29|445.89|447.83|445.43|0
1651244550000|2022-04-29 15:02:30|448.44|446.04|448.75|446.35|448.75|446.35|448.44|446.04|0
1651244560000|2022-04-29 15:02:40|448.44|446.04|448.9|446.5|449.06|446.66|448.44|446.04|0
1651244570000|2022-04-29 15:02:50|449.52|447.12|449.36|446.96|449.82|447.42|449.36|446.96|0
1651244580000|2022-04-29 15:03:00|449.67|447.27|450.13|447.73|450.13|447.73|449.67|447.27|0
1651244590000|2022-04-29 15:03:10|449.98|447.58|449.21|446.81|449.98|447.58|449.21|446.81|0
1651244600000|2022-04-29 15:03:20|449.06|446.66|449.82|447.42|449.82|447.42|449.06|446.66|0
1651244610000|2022-04-29 15:03:30|449.52|447.12|448.6|446.2|449.52|447.12|448.6|446.2|0
1651244620000|2022-04-29 15:03:40|448.14|445.74|447.68|445.28|448.14|445.74|447.68|445.28|0
1651244630000|2022-04-29 15:03:50|448.44|446.04|448.75|446.35|448.75|446.35|448.29|445.89|0
1651244640000|2022-04-29 15:04:00|449.06|446.66|449.67|447.27|449.82|447.42|449.06|446.66|0
1651244650000|2022-04-29 15:04:10|448.98|446.58|448.9|446.5|448.98|446.58|448.75|446.35|0
1651244660000|2022-04-29 15:04:20|449.06|446.66|447.83|445.43|449.06|446.66|447.83|445.43|0
1651244670000|2022-04-29 15:04:30|447.98|445.58|447.83|445.43|447.98|445.58|447.22|444.82|0
1651244680000|2022-04-29 15:04:40|448.29|445.89|447.37|444.97|448.29|445.89|447.37|444.97|0
1651244690000|2022-04-29 15:04:50|447.06|444.66|446.76|444.36|447.06|444.66|446.76|444.36|0
1651244700000|2022-04-29 15:05:00|447.06|444.66|446.61|444.21|447.06|444.66|446.61|444.21|0
1651244710000|2022-04-29 15:05:10|446.3|443.9|445.38|442.98|446.3|443.9|445.38|442.98|0
1651244720000|2022-04-29 15:05:20|445.23|442.83|444.32|441.92|445.23|442.83|444.16|441.76|0
1651244730000|2022-04-29 15:05:30|443.86|441.46|443.1|440.7|443.86|441.46|443.1|440.7|0
1651244740000|2022-04-29 15:05:40|442.64|440.24|442.79|440.39|442.79|440.39|442.64|440.24|0
1651244750000|2022-04-29 15:05:50|443.25|440.85|442.95|440.55|443.25|440.85|442.95|440.55|0
1651244760000|2022-04-29 15:06:00|443.1|440.7|443.86|441.46|443.86|441.46|443.1|440.7|0
1651244770000|2022-04-29 15:06:10|444.01|441.61|445.54|443.14|445.54|443.14|444.01|441.61|0
1651244780000|2022-04-29 15:06:20|445.08|442.68|444.16|441.76|445.08|442.68|444.16|441.76|0
1651244790000|2022-04-29 15:06:30|445.23|442.83|445.23|442.83|445.31|442.91|445.23|442.83|0
1651244800000|2022-04-29 15:06:40|445.08|442.68|445.38|442.98|445.38|442.98|445.08|442.68|0
1651244810000|2022-04-29 15:06:50|445.23|442.83|444.93|442.53|445.23|442.83|444.77|442.37|0
1651244820000|2022-04-29 15:07:00|445.54|443.14|445.54|443.14|445.69|443.29|445.54|443.14|0
1651244830000|2022-04-29 15:07:10|444.93|442.53|445.38|442.98|445.38|442.98|444.93|442.53|0
1651244840000|2022-04-29 15:07:20|445.84|443.44|445.69|443.29|445.99|443.59|445.69|443.29|0
1651244850000|2022-04-29 15:07:30|445.38|442.98|445.23|442.83|445.54|443.14|444.93|442.53|0
1651244860000|2022-04-29 15:07:40|445.46|443.06|445.38|442.98|445.54|443.14|445.38|442.98|0
1651244870000|2022-04-29 15:07:50|445.23|442.83|444.77|442.37|445.23|442.83|444.77|442.37|0
1651244880000|2022-04-29 15:08:00|445.54|443.14|445.23|442.83|445.54|443.14|444.62|442.22|0
1651244890000|2022-04-29 15:08:10|445.46|443.06|445.84|443.44|445.84|443.44|445.46|443.06|0
1651244900000|2022-04-29 15:08:20|445.54|443.14|446.6|444.2|446.6|444.2|445.54|443.14|0
1651244910000|2022-04-29 15:08:30|446.76|444.36|447.83|445.43|447.83|445.43|446.76|444.36|0
1651244920000|2022-04-29 15:08:40|447.45|445.05|447.37|444.97|447.6|445.2|447.37|444.97|0
1651244930000|2022-04-29 15:08:50|447.52|445.12|448.29|445.89|448.29|445.89|447.52|445.12|0
1651244940000|2022-04-29 15:09:00|448.06|445.66|447.68|445.28|448.13|445.73|447.68|445.28|0
1651244950000|2022-04-29 15:09:10|447.83|445.43|447.68|445.28|447.98|445.58|447.52|445.12|0
1651244960000|2022-04-29 15:09:20|447.22|444.82|447.22|444.82|447.22|444.82|446.76|444.36|0
1651244970000|2022-04-29 15:09:30|446.91|444.51|447.6|445.2|447.6|445.2|446.91|444.51|0
1651244980000|2022-04-29 15:09:40|447.68|445.28|447.83|445.43|447.83|445.43|447.68|445.28|0
1651244990000|2022-04-29 15:09:50|447.52|445.12|447.68|445.28|447.68|445.28|447.52|445.12|0
1651245000000|2022-04-29 15:10:00|447.6|445.2|447.98|445.58|447.98|445.58|447.06|444.66|0
1651245010000|2022-04-29 15:10:10|447.67|445.27|447.22|444.82|447.67|445.27|447.06|444.66|0
1651245020000|2022-04-29 15:10:20|447.52|445.12|448.29|445.89|448.29|445.89|447.52|445.12|0
1651245030000|2022-04-29 15:10:30|447.52|445.12|447.67|445.27|447.67|445.27|447.52|445.12|0
1651245040000|2022-04-29 15:10:40|448.13|445.73|448.37|445.97|448.59|446.19|448.13|445.73|0
1651245050000|2022-04-29 15:10:50|448.44|446.04|448.59|446.19|448.75|446.35|448.44|446.04|0
1651245060000|2022-04-29 15:11:00|449.05|446.65|448.9|446.5|449.36|446.96|448.9|446.5|0
1651245070000|2022-04-29 15:11:10|449.05|446.65|449.05|446.65|449.29|446.89|448.9|446.5|0
1651245080000|2022-04-29 15:11:20|448.29|445.89|448.13|445.73|448.29|445.89|448.13|445.73|0
1651245090000|2022-04-29 15:11:30|448.44|446.04|448.59|446.19|448.59|446.19|448.29|445.89|0
1651245100000|2022-04-29 15:11:40|448.44|446.04|448.29|445.89|448.75|446.35|448.13|445.73|0
1651245110000|2022-04-29 15:11:50|448.21|445.81|448.29|445.89|448.29|445.89|448.21|445.81|0
1651245120000|2022-04-29 15:12:00|448.13|445.73|448.67|446.27|448.75|446.35|448.13|445.73|0
1651245130000|2022-04-29 15:12:10|448.9|446.5|449.21|446.81|449.36|446.96|448.9|446.5|0
1651245140000|2022-04-29 15:12:20|449.36|446.96|449.82|447.42|449.82|447.42|449.36|446.96|0
1651245150000|2022-04-29 15:12:30|449.67|447.27|450.13|447.73|450.13|447.73|449.67|447.27|0
1651245160000|2022-04-29 15:12:40|449.97|447.57|451.05|448.65|451.05|448.65|449.97|447.57|0
1651245170000|2022-04-29 15:12:50|451.2|448.8|451.82|449.42|451.82|449.42|451.2|448.8|0
1651245180000|2022-04-29 15:13:00|451.97|449.57|451.82|449.42|452.13|449.73|451.82|449.42|0
1651245190000|2022-04-29 15:13:10|451.67|449.27|451.05|448.65|451.67|449.27|451.05|448.65|0
1651245200000|2022-04-29 15:13:20|451.2|448.8|450.9|448.5|451.51|449.11|450.9|448.5|0
1651245210000|2022-04-29 15:13:30|451.05|448.65|450.82|448.42|451.05|448.65|450.59|448.19|0
1651245220000|2022-04-29 15:13:40|450.74|448.34|451.36|448.96|451.36|448.96|450.74|448.34|0
1651245230000|2022-04-29 15:13:50|451.51|449.11|450.9|448.5|451.51|449.11|450.9|448.5|0
1651245240000|2022-04-29 15:14:00|450.74|448.34|450.74|448.34|450.74|448.34|450.28|447.88|0
1651245250000|2022-04-29 15:14:10|450.51|448.11|451.05|448.65|451.05|448.65|450.51|448.11|0
1651245260000|2022-04-29 15:14:20|451.2|448.8|449.82|447.42|451.2|448.8|449.82|447.42|0
1651245270000|2022-04-29 15:14:30|449.51|447.11|448.21|445.81|449.51|447.11|448.21|445.81|0
1651245280000|2022-04-29 15:14:40|447.52|445.12|446.3|443.9|447.52|445.12|446.3|443.9|0
1651245290000|2022-04-29 15:14:50|446.6|444.2|447.83|445.43|447.83|445.43|446.6|444.2|0
1651245300000|2022-04-29 15:15:00|448.75|446.35|449.51|447.11|449.51|447.11|448.75|446.35|0
1651245310000|2022-04-29 15:15:10|449.21|446.81|449.21|446.81|449.51|447.11|449.21|446.81|0
1651245320000|2022-04-29 15:15:20|449.36|446.96|448.44|446.04|449.36|446.96|448.44|446.04|0
1651245330000|2022-04-29 15:15:30|448.29|445.89|448.75|446.35|448.75|446.35|448.29|445.89|0
1651245340000|2022-04-29 15:15:40|448.59|446.19|449.21|446.81|449.21|446.81|448.59|446.19|0
1651245350000|2022-04-29 15:15:50|449.13|446.73|449.36|446.96|449.36|446.96|449.13|446.73|0
1651245360000|2022-04-29 15:16:00|448.9|446.5|447.83|445.43|448.9|446.5|447.83|445.43|0
1651245370000|2022-04-29 15:16:10|448.13|445.73|448.29|445.89|448.44|446.04|448.13|445.73|0
1651245380000|2022-04-29 15:16:20|448.44|446.04|448.44|446.04|448.44|446.04|448.44|446.04|0
1651245390000|2022-04-29 15:16:30|448.67|446.27|447.83|445.43|448.67|446.27|447.83|445.43|0
1651245400000|2022-04-29 15:16:40|447.67|445.27|447.83|445.43|447.98|445.58|447.67|445.27|0
1651245410000|2022-04-29 15:16:50|447.98|445.58|447.98|445.58|448.28|445.88|447.98|445.58|0
1651245420000|2022-04-29 15:17:00|447.67|445.27|448.13|445.73|448.28|445.88|447.67|445.27|0
1651245430000|2022-04-29 15:17:10|447.98|445.58|448.44|446.04|448.52|446.12|447.98|445.58|0
1651245440000|2022-04-29 15:17:20|448.13|445.73|447.67|445.27|448.13|445.73|447.67|445.27|0
1651245450000|2022-04-29 15:17:30|447.37|444.97|448.13|445.73|448.13|445.73|447.37|444.97|0
1651245460000|2022-04-29 15:17:40|447.67|445.27|447.52|445.12|447.67|445.27|447.37|444.97|0
1651245470000|2022-04-29 15:17:50|447.67|445.27|447.67|445.27|447.67|445.27|447.52|445.12|0
1651245480000|2022-04-29 15:18:00|447.45|445.05|447.52|445.12|447.52|445.12|447.37|444.97|0
1651245490000|2022-04-29 15:18:10|447.9|445.5|447.67|445.27|447.9|445.5|447.6|445.2|0
1651245500000|2022-04-29 15:18:20|447.37|444.97|447.82|445.42|447.82|445.42|447.37|444.97|0
1651245510000|2022-04-29 15:18:30|447.52|445.12|447.37|444.97|447.52|445.12|447.37|444.97|0
1651245520000|2022-04-29 15:18:40|447.21|444.81|447.06|444.66|447.44|445.04|447.06|444.66|0
1651245530000|2022-04-29 15:18:50|446.91|444.51|446.14|443.74|446.91|444.51|446.14|443.74|0
1651245540000|2022-04-29 15:19:00|446.37|443.97|447.06|444.66|447.06|444.66|446.37|443.97|0
1651245550000|2022-04-29 15:19:10|447.37|444.97|446.91|444.51|447.52|445.12|446.91|444.51|0
1651245560000|2022-04-29 15:19:20|447.21|444.81|447.67|445.27|447.67|445.27|447.06|444.66|0
1651245570000|2022-04-29 15:19:30|447.82|445.42|447.52|445.12|447.82|445.42|447.52|445.12|0
1651245580000|2022-04-29 15:19:40|447.67|445.27|446.75|444.35|447.67|445.27|446.75|444.35|0
1651245590000|2022-04-29 15:19:50|446.6|444.2|446.45|444.05|446.6|444.2|446.45|444.05|0
1651245600000|2022-04-29 15:20:00|445.99|443.59|446.45|444.05|446.45|444.05|445.99|443.59|0
1651245610000|2022-04-29 15:20:10|446.75|444.35|447.06|444.66|447.06|444.66|446.75|444.35|0
1651245620000|2022-04-29 15:20:20|446.91|444.51|447.29|444.89|447.29|444.89|446.91|444.51|0
1651245630000|2022-04-29 15:20:30|447.52|445.12|447.36|444.96|447.98|445.58|447.36|444.96|0
1651245640000|2022-04-29 15:20:40|447.67|445.27|447.82|445.42|447.98|445.58|447.67|445.27|0
1651245650000|2022-04-29 15:20:50|447.6|445.2|448.59|446.19|448.59|446.19|447.6|445.2|0
1651245660000|2022-04-29 15:21:00|448.13|445.73|448.13|445.73|448.44|446.04|448.13|445.73|0
1651245670000|2022-04-29 15:21:10|448.9|446.5|448.28|445.88|448.9|446.5|448.28|445.88|0
1651245680000|2022-04-29 15:21:20|448.36|445.96|448.06|445.66|448.52|446.12|448.06|445.66|0
1651245690000|2022-04-29 15:21:30|447.44|445.04|447.67|445.27|447.67|445.27|447.44|445.04|0
1651245700000|2022-04-29 15:21:40|447.52|445.12|448.28|445.88|448.28|445.88|447.52|445.12|0
1651245710000|2022-04-29 15:21:50|448.13|445.73|447.36|444.96|448.13|445.73|447.36|444.96|0
1651245720000|2022-04-29 15:22:00|447.21|444.81|447.06|444.66|447.82|445.42|447.06|444.66|0
1651245730000|2022-04-29 15:22:10|446.83|444.43|446.29|443.89|446.83|444.43|446.29|443.89|0
1651245740000|2022-04-29 15:22:20|445.99|443.59|445.99|443.59|446.29|443.89|445.99|443.59|0
1651245750000|2022-04-29 15:22:30|445.53|443.13|444.77|442.37|445.53|443.13|444.77|442.37|0
1651245760000|2022-04-29 15:22:40|444.92|442.52|445.61|443.21|445.61|443.21|444.92|442.52|0
1651245770000|2022-04-29 15:22:50|445.3|442.9|445.22|442.82|445.3|442.9|445.15|442.75|0
1651245780000|2022-04-29 15:23:00|445|442.6|445.22|442.82|445.53|443.13|445|442.6|0
1651245790000|2022-04-29 15:23:10|445.68|443.28|445.99|443.59|445.99|443.59|445.68|443.28|0
1651245800000|2022-04-29 15:23:20|445.68|443.28|446.14|443.74|446.14|443.74|445.68|443.28|0
1651245810000|2022-04-29 15:23:30|445.99|443.59|445.38|442.98|446.14|443.74|445.38|442.98|0
1651245820000|2022-04-29 15:23:40|445.22|442.82|444.61|442.21|445.22|442.82|444.61|442.21|0
1651245830000|2022-04-29 15:23:50|444.77|442.37|443.55|441.15|444.77|442.37|443.55|441.15|0
1651245840000|2022-04-29 15:24:00|443.4|441|443.78|441.38|443.78|441.38|443.4|441|0
1651245850000|2022-04-29 15:24:10|443.7|441.3|445.07|442.67|445.07|442.67|443.7|441.3|0
1651245860000|2022-04-29 15:24:20|444.92|442.52|444.92|442.52|445.38|442.98|444.92|442.52|0
1651245870000|2022-04-29 15:24:30|445.07|442.67|445.68|443.28|445.68|443.28|445.07|442.67|0
1651245880000|2022-04-29 15:24:40|445.53|443.13|445.38|442.98|445.68|443.28|445.38|442.98|0
1651245890000|2022-04-29 15:24:50|445.07|442.67|445.15|442.75|445.22|442.82|445.07|442.67|0
1651245900000|2022-04-29 15:25:00|445.07|442.67|445.53|443.13|445.53|443.13|445.07|442.67|0
1651245910000|2022-04-29 15:25:10|445.38|442.98|444.61|442.21|445.38|442.98|444.46|442.06|0
1651245920000|2022-04-29 15:25:20|444.46|442.06|444.85|442.45|445.38|442.98|444.46|442.06|0
1651245930000|2022-04-29 15:25:30|445.38|442.98|445.83|443.43|445.83|443.43|445.22|442.82|0
1651245940000|2022-04-29 15:25:40|445.99|443.59|444.92|442.52|445.99|443.59|444.92|442.52|0
1651245950000|2022-04-29 15:25:50|445.3|442.9|445.15|442.75|445.53|443.13|445.15|442.75|0
1651245960000|2022-04-29 15:26:00|445.91|443.51|446.44|444.04|446.6|444.2|445.91|443.51|0
1651245970000|2022-04-29 15:26:10|446.29|443.89|446.9|444.5|446.9|444.5|446.14|443.74|0
1651245980000|2022-04-29 15:26:20|446.6|444.2|446.68|444.28|446.68|444.28|446.44|444.04|0
1651245990000|2022-04-29 15:26:30|446.44|444.04|446.9|444.5|446.9|444.5|446.44|444.04|0
1651246000000|2022-04-29 15:26:40|447.36|444.96|446.98|444.58|447.36|444.96|446.98|444.58|0
1651246010000|2022-04-29 15:26:50|447.06|444.66|447.52|445.12|447.52|445.12|447.06|444.66|0
1651246020000|2022-04-29 15:27:00|446.9|444.5|447.06|444.66|447.36|444.96|446.9|444.5|0
1651246030000|2022-04-29 15:27:10|446.44|444.04|446.75|444.35|446.75|444.35|446.44|444.04|0
1651246040000|2022-04-29 15:27:20|446.9|444.5|446.07|443.67|446.9|444.5|445.99|443.59|0
1651246050000|2022-04-29 15:27:30|446.52|444.12|447.21|444.81|447.21|444.81|446.44|444.04|0
1651246060000|2022-04-29 15:27:40|446.6|444.2|445.68|443.28|446.6|444.2|445.68|443.28|0
1651246070000|2022-04-29 15:27:50|445.22|442.82|445.99|443.59|445.99|443.59|445.22|442.82|0
1651246080000|2022-04-29 15:28:00|446.29|443.89|445.37|442.97|446.44|444.04|445.37|442.97|0
1651246090000|2022-04-29 15:28:10|445.99|443.59|446.44|444.04|446.44|444.04|445.99|443.59|0
1651246100000|2022-04-29 15:28:20|445.99|443.59|446.29|443.89|446.29|443.89|445.99|443.59|0
1651246110000|2022-04-29 15:28:30|446.6|444.2|445.76|443.36|446.6|444.2|445.68|443.28|0
1651246120000|2022-04-29 15:28:40|445.83|443.43|445.53|443.13|446.14|443.74|445.53|443.13|0
1651246130000|2022-04-29 15:28:50|445.22|442.82|443.85|441.45|445.22|442.82|443.85|441.45|0
1651246140000|2022-04-29 15:29:00|443.7|441.3|444.31|441.91|444.69|442.29|443.7|441.3|0
1651246150000|2022-04-29 15:29:10|444.54|442.14|445.22|442.82|445.37|442.97|444.54|442.14|0
1651246160000|2022-04-29 15:29:20|444.61|442.21|445.07|442.67|445.22|442.82|444.61|442.21|0
1651246170000|2022-04-29 15:29:30|444.92|442.52|445.22|442.82|445.22|442.82|444.61|442.21|0
1651246180000|2022-04-29 15:29:40|445.07|442.67|445.22|442.82|445.68|443.28|445.07|442.67|0
1651246190000|2022-04-29 15:29:50|445.07|442.67|444.46|442.06|445.07|442.67|444.46|442.06|0
1651246200000|2022-04-29 15:30:00|444.76|442.36|445.07|442.67|445.07|442.67|444.76|442.36|0
1651246210000|2022-04-29 15:30:10|445.37|442.97|445.37|442.97|445.53|443.13|445.22|442.82|0
1651246220000|2022-04-29 15:30:20|444.31|441.91|443.09|440.69|444.31|441.91|443.09|440.69|0
1651246230000|2022-04-29 15:30:30|442.33|439.93|441.87|439.47|442.33|439.93|441.72|439.32|0
1651246240000|2022-04-29 15:30:40|441.72|439.32|441.72|439.32|441.72|439.32|440.96|438.56|0
1651246250000|2022-04-29 15:30:50|441.8|439.4|441.42|439.02|441.8|439.4|441.42|439.02|0
1651246260000|2022-04-29 15:31:00|441.27|438.87|441.27|438.87|441.42|439.02|440.81|438.41|0
1651246270000|2022-04-29 15:31:10|441.42|439.02|441.11|438.71|441.42|439.02|440.66|438.26|0
1651246280000|2022-04-29 15:31:20|440.96|438.56|440.2|437.8|440.96|438.56|440.2|437.8|0
1651246290000|2022-04-29 15:31:30|440.66|438.26|440.81|438.41|441.11|438.71|440.66|438.26|0
1651246300000|2022-04-29 15:31:40|440.66|438.26|440.81|438.41|440.81|438.41|440.66|438.26|0
1651246310000|2022-04-29 15:31:50|440.66|438.26|439.9|437.5|440.66|438.26|439.9|437.5|0
1651246320000|2022-04-29 15:32:00|439.75|437.35|440.05|437.65|440.05|437.65|439.75|437.35|0
1651246330000|2022-04-29 15:32:10|440.36|437.96|440.36|437.96|440.51|438.11|440.2|437.8|0
1651246340000|2022-04-29 15:32:20|439.9|437.5|439.75|437.35|440.05|437.65|439.75|437.35|0
1651246350000|2022-04-29 15:32:30|439.9|437.5|440.05|437.65|440.2|437.8|439.9|437.5|0
1651246360000|2022-04-29 15:32:40|440.59|438.19|440.36|437.96|440.59|438.19|440.36|437.96|0
1651246370000|2022-04-29 15:32:50|440.28|437.88|440.36|437.96|440.51|438.11|440.2|437.8|0
1651246380000|2022-04-29 15:33:00|440.2|437.8|439.3|436.9|440.2|437.8|439.3|436.9|0
1651246390000|2022-04-29 15:33:10|438.99|436.59|437.78|435.38|438.99|436.59|437.78|435.38|0
1651246400000|2022-04-29 15:33:20|438.09|435.69|438.69|436.29|438.69|436.29|437.78|435.38|0
1651246410000|2022-04-29 15:33:30|438.54|436.14|438.39|435.99|438.54|436.14|438.39|435.99|0
1651246420000|2022-04-29 15:33:40|438.69|436.29|438.84|436.44|438.84|436.44|438.69|436.29|0
1651246430000|2022-04-29 15:33:50|439.14|436.74|439.3|436.9|439.3|436.9|439.14|436.74|0
1651246440000|2022-04-29 15:34:00|439.9|437.5|440.96|438.56|440.96|438.56|439.9|437.5|0
1651246450000|2022-04-29 15:34:10|440.35|437.95|440.74|438.34|440.74|438.34|440.35|437.95|0
1651246460000|2022-04-29 15:34:20|440.66|438.26|440.66|438.26|440.81|438.41|439.75|437.35|0
1651246470000|2022-04-29 15:34:30|440.96|438.56|441.26|438.86|441.26|438.86|440.96|438.56|0
1651246480000|2022-04-29 15:34:40|441.57|439.17|441.26|438.86|441.57|439.17|441.26|438.86|0
1651246490000|2022-04-29 15:34:50|440.96|438.56|441.87|439.47|441.87|439.47|440.96|438.56|0
1651246500000|2022-04-29 15:35:00|441.57|439.17|441.42|439.02|441.57|439.17|441.42|439.02|0
1651246510000|2022-04-29 15:35:10|440.66|438.26|440.81|438.41|441.11|438.71|440.66|438.26|0
1651246520000|2022-04-29 15:35:20|440.66|438.26|439.45|437.05|440.66|438.26|439.45|437.05|0
1651246530000|2022-04-29 15:35:30|439.9|437.5|440.35|437.95|440.35|437.95|439.6|437.2|0
1651246540000|2022-04-29 15:35:40|440.51|438.11|440.66|438.26|440.66|438.26|440.05|437.65|0
1651246550000|2022-04-29 15:35:50|440.96|438.56|440.81|438.41|441.57|439.17|440.81|438.41|0
1651246560000|2022-04-29 15:36:00|440.66|438.26|441.57|439.17|441.57|439.17|440.66|438.26|0
1651246570000|2022-04-29 15:36:10|441.26|438.86|440.81|438.41|441.26|438.86|440.81|438.41|0
1651246580000|2022-04-29 15:36:20|441.11|438.71|440.81|438.41|441.11|438.71|440.81|438.41|0
1651246590000|2022-04-29 15:36:30|440.96|438.56|441.11|438.71|441.26|438.86|440.96|438.56|0
1651246600000|2022-04-29 15:36:40|441.26|438.86|441.57|439.17|441.57|439.17|441.26|438.86|0
1651246610000|2022-04-29 15:36:50|441.87|439.47|442.33|439.93|442.33|439.93|441.87|439.47|0
1651246620000|2022-04-29 15:37:00|441.95|439.55|441.26|438.86|441.95|439.55|441.26|438.86|0
1651246630000|2022-04-29 15:37:10|441.57|439.17|440.96|438.56|441.57|439.17|440.96|438.56|0
1651246640000|2022-04-29 15:37:20|441.26|438.86|442.02|439.62|442.02|439.62|441.26|438.86|0
1651246650000|2022-04-29 15:37:30|442.1|439.7|442.02|439.62|442.1|439.7|441.87|439.47|0
1651246660000|2022-04-29 15:37:40|442.17|439.77|441.87|439.47|442.48|440.08|441.87|439.47|0
1651246670000|2022-04-29 15:37:50|441.72|439.32|441.87|439.47|441.87|439.47|441.57|439.17|0
1651246680000|2022-04-29 15:38:00|442.02|439.62|442.33|439.93|442.33|439.93|441.8|439.4|0
1651246690000|2022-04-29 15:38:10|442.17|439.77|442.33|439.93|442.48|440.08|442.17|439.77|0
1651246700000|2022-04-29 15:38:20|442.78|440.38|442.56|440.16|442.78|440.38|442.56|440.16|0
1651246710000|2022-04-29 15:38:30|443.09|440.69|443.24|440.84|443.24|440.84|443.09|440.69|0
1651246720000|2022-04-29 15:38:40|443.39|440.99|443.24|440.84|443.62|441.22|443.24|440.84|0
1651246730000|2022-04-29 15:38:50|443.09|440.69|443.39|440.99|443.54|441.14|443.09|440.69|0
1651246740000|2022-04-29 15:39:00|443.54|441.14|443.24|440.84|443.54|441.14|443.09|440.69|0
1651246750000|2022-04-29 15:39:10|443.47|441.07|443.39|440.99|443.54|441.14|443.39|440.99|0
1651246760000|2022-04-29 15:39:20|443.08|440.68|443.08|440.68|443.24|440.84|442.86|440.46|0
1651246770000|2022-04-29 15:39:30|442.78|440.38|442.78|440.38|442.78|440.38|442.17|439.77|0
1651246780000|2022-04-29 15:39:40|442.93|440.53|443.24|440.84|443.24|440.84|442.93|440.53|0
1651246790000|2022-04-29 15:39:50|443.39|440.99|443.85|441.45|443.85|441.45|443.39|440.99|0
1651246800000|2022-04-29 15:40:00|444.3|441.9|444.15|441.75|444.91|442.51|444.15|441.75|0
1651246810000|2022-04-29 15:40:10|444.38|441.98|443.24|440.84|444.38|441.98|443.24|440.84|0
1651246820000|2022-04-29 15:40:20|443.39|440.99|444.3|441.9|444.3|441.9|443.39|440.99|0
1651246830000|2022-04-29 15:40:30|443.85|441.45|444|441.6|444|441.6|443.85|441.45|0
1651246840000|2022-04-29 15:40:40|443.85|441.45|443.39|440.99|443.85|441.45|443.39|440.99|0
1651246850000|2022-04-29 15:40:50|442.78|440.38|442.93|440.53|443.08|440.68|442.78|440.38|0
1651246860000|2022-04-29 15:41:00|442.48|440.08|441.26|438.86|442.48|440.08|441.26|438.86|0
1651246870000|2022-04-29 15:41:10|441.72|439.32|441.56|439.16|441.72|439.32|441.26|438.86|0
1651246880000|2022-04-29 15:41:20|441.87|439.47|440.65|438.25|441.87|439.47|440.65|438.25|0
1651246890000|2022-04-29 15:41:30|441.41|439.01|441.26|438.86|441.41|439.01|441.19|438.79|0
1651246900000|2022-04-29 15:41:40|441.11|438.71|440.96|438.56|441.11|438.71|440.81|438.41|0
1651246910000|2022-04-29 15:41:50|440.65|438.25|441.11|438.71|441.11|438.71|440.65|438.25|0
1651246920000|2022-04-29 15:42:00|440.96|438.56|440.2|437.8|440.96|438.56|439.98|437.58|0
1651246930000|2022-04-29 15:42:10|440.05|437.65|440.5|438.1|440.5|438.1|439.75|437.35|0
1651246940000|2022-04-29 15:42:20|440.35|437.95|440.65|438.25|440.65|438.25|439.9|437.5|0
1651246950000|2022-04-29 15:42:30|440.5|438.1|440.2|437.8|440.5|438.1|440.2|437.8|0
1651246960000|2022-04-29 15:42:40|440.35|437.95|440.13|437.73|440.35|437.95|440.13|437.73|0
1651246970000|2022-04-29 15:42:50|439.9|437.5|440.05|437.65|440.05|437.65|439.75|437.35|0
1651246980000|2022-04-29 15:43:00|439.9|437.5|440.35|437.95|440.65|438.25|439.9|437.5|0
1651246990000|2022-04-29 15:43:10|440.5|438.1|440.5|438.1|440.5|438.1|440.35|437.95|0
1651247000000|2022-04-29 15:43:20|440.05|437.65|440.81|438.41|440.96|438.56|440.05|437.65|0
1651247010000|2022-04-29 15:43:30|441.11|438.71|440.73|438.33|441.11|438.71|440.73|438.33|0
1651247020000|2022-04-29 15:43:40|440.96|438.56|441.26|438.86|441.26|438.86|440.96|438.56|0
1651247030000|2022-04-29 15:43:50|440.96|438.56|440.96|438.56|441.11|438.71|440.96|438.56|0
1651247040000|2022-04-29 15:44:00|441.04|438.64|441.11|438.71|441.11|438.71|440.81|438.41|0
1651247050000|2022-04-29 15:44:10|441.26|438.86|441.56|439.16|441.56|439.16|441.26|438.86|0
1651247060000|2022-04-29 15:44:20|441.11|438.71|440.81|438.41|441.11|438.71|440.81|438.41|0
1651247070000|2022-04-29 15:44:30|440.5|438.1|440.65|438.25|440.81|438.41|440.35|437.95|0
1651247080000|2022-04-29 15:44:40|440.5|438.1|440.35|437.95|440.58|438.18|440.35|437.95|0
1651247090000|2022-04-29 15:44:50|440.2|437.8|440.05|437.65|440.2|437.8|440.05|437.65|0
1651247100000|2022-04-29 15:45:00|440.2|437.8|439.9|437.5|440.2|437.8|439.9|437.5|0
1651247110000|2022-04-29 15:45:10|440.13|437.73|440.2|437.8|440.35|437.95|440.13|437.73|0
1651247120000|2022-04-29 15:45:20|440.05|437.65|439.29|436.89|440.13|437.73|439.29|436.89|0
1651247130000|2022-04-29 15:45:30|439.37|436.97|438.08|435.68|439.37|436.97|437.93|435.53|0
1651247140000|2022-04-29 15:45:40|437.78|435.38|437.63|435.23|438.23|435.83|437.63|435.23|0
1651247150000|2022-04-29 15:45:50|438.08|435.68|438.23|435.83|438.23|435.83|438.08|435.68|0
1651247160000|2022-04-29 15:46:00|438.01|435.61|437.18|434.78|438.01|435.61|437.18|434.78|0
1651247170000|2022-04-29 15:46:10|436.87|434.47|438.08|435.68|438.08|435.68|436.87|434.47|0
1651247180000|2022-04-29 15:46:20|438.23|435.83|437.78|435.38|438.23|435.83|437.78|435.38|0
1651247190000|2022-04-29 15:46:30|437.86|435.46|436.87|434.47|437.86|435.46|436.87|434.47|0
1651247200000|2022-04-29 15:46:40|437.03|434.63|437.48|435.08|437.48|435.08|437.03|434.63|0
1651247210000|2022-04-29 15:46:50|437.63|435.23|437.78|435.38|437.78|435.38|437.63|435.23|0
1651247220000|2022-04-29 15:47:00|438.08|435.68|438.38|435.98|438.38|435.98|437.93|435.53|0
1651247230000|2022-04-29 15:47:10|438.53|436.13|439.97|437.57|439.97|437.57|438.53|436.13|0
1651247240000|2022-04-29 15:47:20|441.41|439.01|441.64|439.24|441.87|439.47|441.41|439.01|0
1651247250000|2022-04-29 15:47:30|441.41|439.01|440.96|438.56|441.41|439.01|440.96|438.56|0
1651247260000|2022-04-29 15:47:40|441.41|439.01|440.65|438.25|441.41|439.01|440.65|438.25|0
1651247270000|2022-04-29 15:47:50|440.5|438.1|440.8|438.4|440.8|438.4|440.35|437.95|0
1651247280000|2022-04-29 15:48:00|440.96|438.56|440.65|438.25|440.96|438.56|440.65|438.25|0
1651247290000|2022-04-29 15:48:10|440.8|438.4|440.88|438.48|441.26|438.86|440.8|438.4|0
1651247300000|2022-04-29 15:48:20|440.65|438.25|440.73|438.33|440.96|438.56|440.65|438.25|0
1651247310000|2022-04-29 15:48:30|440.8|438.4|441.11|438.71|441.11|438.71|440.65|438.25|0
1651247320000|2022-04-29 15:48:40|440.96|438.56|440.96|438.56|441.26|438.86|440.96|438.56|0
1651247330000|2022-04-29 15:48:50|440.95|438.55|441.34|438.94|441.34|438.94|440.95|438.55|0
1651247340000|2022-04-29 15:49:00|441.41|439.01|441.41|439.01|441.71|439.31|441.41|439.01|0
1651247350000|2022-04-29 15:49:10|440.95|438.55|440.8|438.4|440.95|438.55|440.8|438.4|0
1651247360000|2022-04-29 15:49:20|440.58|438.18|440.65|438.25|440.65|438.25|440.35|437.95|0
1651247370000|2022-04-29 15:49:30|440.95|438.55|440.65|438.25|440.95|438.55|440.5|438.1|0
1651247380000|2022-04-29 15:49:40|440.5|438.1|440.95|438.55|440.95|438.55|440.5|438.1|0
1651247390000|2022-04-29 15:49:50|441.41|439.01|441.26|438.86|441.56|439.16|441.26|438.86|0
1651247400000|2022-04-29 15:50:00|440.95|438.55|441.71|439.31|441.71|439.31|440.95|438.55|0
1651247410000|2022-04-29 15:50:10|441.41|439.01|441.11|438.71|441.41|439.01|441.11|438.71|0
1651247420000|2022-04-29 15:50:20|440.8|438.4|440.8|438.4|441.26|438.86|440.8|438.4|0
1651247430000|2022-04-29 15:50:30|440.95|438.55|441.41|439.01|441.41|439.01|440.95|438.55|0
1651247440000|2022-04-29 15:50:40|441.56|439.16|441.71|439.31|441.71|439.31|441.41|439.01|0
1651247450000|2022-04-29 15:50:50|441.26|438.86|437.3|434.9|441.56|439.16|437.3|434.9|0
1651247460000|2022-04-29 15:51:00|437.75|435.35|437.6|435.2|437.75|435.35|437.45|435.05|0
1651247470000|2022-04-29 15:51:10|438.36|435.96|438.97|436.57|438.97|436.57|438.21|435.81|0
1651247480000|2022-04-29 15:51:20|438.82|436.42|438.66|436.26|438.97|436.57|438.66|436.26|0
1651247490000|2022-04-29 15:51:30|438.97|436.57|438.51|436.11|438.97|436.57|438.51|436.11|0
1651247500000|2022-04-29 15:51:40|439.96|437.56|439.81|437.41|440.26|437.86|439.81|437.41|0
1651247510000|2022-04-29 15:51:50|440.11|437.71|440.26|437.86|440.26|437.86|440.11|437.71|0
1651247520000|2022-04-29 15:52:00|440.42|438.02|439.96|437.56|440.42|438.02|439.96|437.56|0
1651247530000|2022-04-29 15:52:10|439.81|437.41|440.26|437.86|440.26|437.86|439.81|437.41|0
1651247540000|2022-04-29 15:52:20|441.18|438.78|440.95|438.55|441.18|438.78|440.87|438.47|0
1651247550000|2022-04-29 15:52:30|440.72|438.32|440.87|438.47|440.87|438.47|440.72|438.32|0
1651247560000|2022-04-29 15:52:40|440.72|438.32|441.02|438.62|441.02|438.62|440.72|438.32|0
1651247570000|2022-04-29 15:52:50|440.87|438.47|441.63|439.23|441.63|439.23|440.87|438.47|0
1651247580000|2022-04-29 15:53:00|441.48|439.08|442.39|439.99|442.39|439.99|441.48|439.08|0
1651247590000|2022-04-29 15:53:10|441.94|439.54|441.78|439.38|442.09|439.69|441.78|439.38|0
1651247600000|2022-04-29 15:53:20|441.63|439.23|441.02|438.62|441.63|439.23|441.02|438.62|0
1651247610000|2022-04-29 15:53:30|440.72|438.32|439.96|437.56|440.72|438.32|439.96|437.56|0
1651247620000|2022-04-29 15:53:40|439.81|437.41|439.05|436.65|440.11|437.71|439.05|436.65|0
1651247630000|2022-04-29 15:53:50|439.2|436.8|439.35|436.95|439.35|436.95|439.05|436.65|0
1651247640000|2022-04-29 15:54:00|439.96|437.56|440.57|438.17|440.57|438.17|439.96|437.56|0
1651247650000|2022-04-29 15:54:10|440.72|438.32|440.57|438.17|441.02|438.62|440.57|438.17|0
1651247660000|2022-04-29 15:54:20|440.42|438.02|439.66|437.26|440.42|438.02|439.66|437.26|0
1651247670000|2022-04-29 15:54:30|439.96|437.56|439.35|436.95|439.96|437.56|439.35|436.95|0
1651247680000|2022-04-29 15:54:40|439.5|437.1|439.66|437.26|439.96|437.56|439.5|437.1|0
1651247690000|2022-04-29 15:54:50|439.81|437.41|440.11|437.71|440.11|437.71|439.81|437.41|0
1651247700000|2022-04-29 15:55:00|439.96|437.56|440.11|437.71|440.11|437.71|439.5|437.1|0
1651247710000|2022-04-29 15:55:10|439.81|437.41|439.05|436.65|439.81|437.41|439.05|436.65|0
1651247720000|2022-04-29 15:55:20|439.13|436.73|439.81|437.41|439.81|437.41|438.9|436.5|0
1651247730000|2022-04-29 15:55:30|440.11|437.71|440.72|438.32|440.72|438.32|440.11|437.71|0
1651247740000|2022-04-29 15:55:40|440.87|438.47|441.33|438.93|441.33|438.93|440.87|438.47|0
1651247750000|2022-04-29 15:55:50|441.78|439.38|442.09|439.69|442.09|439.69|441.78|439.38|0
1651247760000|2022-04-29 15:56:00|441.94|439.54|442.24|439.84|442.24|439.84|441.94|439.54|0
1651247770000|2022-04-29 15:56:10|442.39|439.99|442.09|439.69|442.39|439.99|442.09|439.69|0
1651247780000|2022-04-29 15:56:20|442.32|439.92|441.48|439.08|442.32|439.92|441.48|439.08|0
1651247790000|2022-04-29 15:56:30|441.63|439.23|441.94|439.54|441.94|439.54|441.63|439.23|0
1651247800000|2022-04-29 15:56:40|442.09|439.69|442.24|439.84|442.39|439.99|442.09|439.69|0
1651247810000|2022-04-29 15:56:50|441.78|439.38|441.78|439.38|441.86|439.46|441.63|439.23|0
1651247820000|2022-04-29 15:57:00|442.09|439.69|442.55|440.15|442.55|440.15|442.09|439.69|0
1651247830000|2022-04-29 15:57:10|442.01|439.61|443|440.6|443|440.6|442.01|439.61|0
1651247840000|2022-04-29 15:57:20|443.16|440.76|443.61|441.21|443.61|441.21|443.16|440.76|0
1651247850000|2022-04-29 15:57:30|443.77|441.37|443.77|441.37|443.92|441.52|443.77|441.37|0
1651247860000|2022-04-29 15:57:40|443.92|441.52|443.69|441.29|443.92|441.52|443.69|441.29|0
1651247870000|2022-04-29 15:57:50|443.46|441.06|444.07|441.67|444.07|441.67|443.31|440.91|0
1651247880000|2022-04-29 15:58:00|444.38|441.98|444.38|441.98|444.38|441.98|444.22|441.82|0
1651247890000|2022-04-29 15:58:10|444.3|441.9|444.68|442.28|444.68|442.28|444.3|441.9|0
1651247900000|2022-04-29 15:58:20|444.84|442.44|444.84|442.44|444.99|442.59|444.84|442.44|0
1651247910000|2022-04-29 15:58:30|445.14|442.74|444.99|442.59|445.14|442.74|444.99|442.59|0
1651247920000|2022-04-29 15:58:40|445.14|442.74|444.99|442.59|445.14|442.74|444.99|442.59|0
1651247930000|2022-04-29 15:58:50|444.53|442.13|444.99|442.59|444.99|442.59|444.38|441.98|0
1651247940000|2022-04-29 15:59:00|445.14|442.74|445.45|443.05|445.45|443.05|445.14|442.74|0
1651247950000|2022-04-29 15:59:10|445.29|442.89|445.45|443.05|445.75|443.35|445.29|442.89|0
1651247960000|2022-04-29 15:59:20|445.6|443.2|445.6|443.2|445.68|443.28|445.6|443.2|0
1651247970000|2022-04-29 15:59:30|445.29|442.89|445.6|443.2|445.6|443.2|445.29|442.89|0
1651247980000|2022-04-29 15:59:40|445.75|443.35|445.91|443.51|445.91|443.51|445.6|443.2|0
1651247990000|2022-04-29 15:59:50|445.14|442.74|445.53|443.13|445.53|443.13|445.14|442.74|0
1651248000000|2022-04-29 16:00:00|445.45|443.05|445.29|442.89|445.45|443.05|445.14|442.74|0
1651248010000|2022-04-29 16:00:10|445.22|442.82|445.6|443.2|445.6|443.2|445.22|442.82|0
1651248020000|2022-04-29 16:00:20|445.45|443.05|445.91|443.51|445.91|443.51|445.45|443.05|0
1651248030000|2022-04-29 16:00:30|445.75|443.35|446.06|443.66|446.06|443.66|445.75|443.35|0
1651248040000|2022-04-29 16:00:40|446.21|443.81|446.83|444.43|446.83|444.43|446.21|443.81|0
1651248050000|2022-04-29 16:00:50|446.98|444.58|447.29|444.89|447.29|444.89|446.98|444.58|0
1651248060000|2022-04-29 16:01:00|447.13|444.73|447.44|445.04|447.44|445.04|447.13|444.73|0
1651248070000|2022-04-29 16:01:10|447.59|445.19|447.75|445.35|447.75|445.35|447.59|445.19|0
1651248080000|2022-04-29 16:01:20|447.9|445.5|447.75|445.35|447.9|445.5|447.75|445.35|0
1651248090000|2022-04-29 16:01:30|447.59|445.19|447.75|445.35|447.75|445.35|447.59|445.19|0
1651248100000|2022-04-29 16:01:40|448.05|445.65|448.36|445.96|448.36|445.96|448.05|445.65|0
1651248110000|2022-04-29 16:01:50|448.21|445.81|447.9|445.5|448.29|445.89|447.9|445.5|0
1651248120000|2022-04-29 16:02:00|447.75|445.35|448.36|445.96|448.52|446.12|447.75|445.35|0
1651248130000|2022-04-29 16:02:10|448.52|446.12|448.67|446.27|448.67|446.27|448.52|446.12|0
1651248140000|2022-04-29 16:02:20|448.82|446.42|450.05|447.65|450.05|447.65|448.82|446.42|0
1651248150000|2022-04-29 16:02:30|450.21|447.81|450.67|448.27|450.67|448.27|450.05|447.65|0
1651248160000|2022-04-29 16:02:40|450.83|448.43|450.83|448.43|450.98|448.58|450.67|448.27|0
1651248170000|2022-04-29 16:02:50|451.13|448.73|451.75|449.35|451.75|449.35|451.13|448.73|0
1651248180000|2022-04-29 16:03:00|451.13|448.73|451.44|449.04|451.52|449.12|451.13|448.73|0
1651248190000|2022-04-29 16:03:10|451.6|449.2|451.91|449.51|451.91|449.51|451.6|449.2|0
1651248200000|2022-04-29 16:03:20|452.06|449.66|452.37|449.97|452.37|449.97|452.06|449.66|0
1651248210000|2022-04-29 16:03:30|452.22|449.82|452.45|450.05|452.45|450.05|452.22|449.82|0
1651248220000|2022-04-29 16:03:40|452.37|449.97|452.37|449.97|452.52|450.12|452.37|449.97|0
1651248230000|2022-04-29 16:03:50|452.22|449.82|452.22|449.82|452.22|449.82|452.06|449.66|0
1651248240000|2022-04-29 16:04:00|452.52|450.12|453.14|450.74|453.45|451.05|452.22|449.82|0
1651248250000|2022-04-29 16:04:10|453.61|451.21|453.76|451.36|453.76|451.36|453.45|451.05|0
1651248260000|2022-04-29 16:04:20|453.61|451.21|452.68|450.28|453.61|451.21|452.68|450.28|0
1651248270000|2022-04-29 16:04:30|452.52|450.12|452.52|450.12|452.52|450.12|452.52|450.12|0
1651248280000|2022-04-29 16:04:40|452.37|449.97|452.99|450.59|452.99|450.59|452.37|449.97|0
1651248290000|2022-04-29 16:04:50|453.45|451.05|453.45|451.05|453.45|451.05|453.3|450.9|0
1651248300000|2022-04-29 16:05:00|453.61|451.21|452.99|450.59|453.61|451.21|452.99|450.59|0
1651248310000|2022-04-29 16:05:10|453.14|450.74|453.3|450.9|453.45|451.05|453.14|450.74|0
1651248320000|2022-04-29 16:05:20|453.61|451.21|453.45|451.05|453.61|451.21|453.45|451.05|0
1651248330000|2022-04-29 16:05:30|453.3|450.9|453.3|450.9|453.3|450.9|453.3|450.9|0
1651248340000|2022-04-29 16:05:40|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1651248350000|2022-04-29 16:05:50|453.45|451.05|453.3|450.9|453.61|451.21|453.3|450.9|0
1651248360000|2022-04-29 16:06:00|453.61|451.21|453.61|451.21|453.61|451.21|453.3|450.9|0
1651248370000|2022-04-29 16:06:10|453.3|450.9|453.3|450.9|453.38|450.98|453.3|450.9|0
1651248380000|2022-04-29 16:06:20|453.38|450.98|453.3|450.9|453.45|451.05|453.3|450.9|0
1651248390000|2022-04-29 16:06:30|453.38|450.98|453.3|450.9|453.45|451.05|453.3|450.9|0
1651248400000|2022-04-29 16:06:40|453.22|450.82|453.14|450.74|453.3|450.9|453.14|450.74|0
1651248410000|2022-04-29 16:06:50|453.3|450.9|452.99|450.59|453.3|450.9|452.99|450.59|0
1651248420000|2022-04-29 16:07:00|452.91|450.51|452.68|450.28|452.99|450.59|452.52|450.12|0
1651248430000|2022-04-29 16:07:10|452.6|450.2|453.3|450.9|453.3|450.9|452.6|450.2|0
1651248440000|2022-04-29 16:07:20|453.14|450.74|453.45|451.05|453.45|451.05|453.14|450.74|0
1651248450000|2022-04-29 16:07:30|453.61|451.21|453.61|451.21|453.61|451.21|453.45|451.05|0
1651248460000|2022-04-29 16:07:40|453.45|451.05|453.61|451.21|453.61|451.21|453.45|451.05|0
1651248470000|2022-04-29 16:07:50|453.76|451.36|454.54|452.14|454.54|452.14|453.76|451.36|0
1651248480000|2022-04-29 16:08:00|454.69|452.29|455|452.6|455|452.6|454.69|452.29|0
1651248490000|2022-04-29 16:08:10|455.47|453.07|455|452.6|455.47|453.07|455|452.6|0
1651248500000|2022-04-29 16:08:20|455.16|452.76|455.08|452.68|455.31|452.91|455.08|452.68|0
1651248510000|2022-04-29 16:08:30|455.16|452.76|454.54|452.14|455.16|452.76|454.54|452.14|0
1651248520000|2022-04-29 16:08:40|454.85|452.45|455.31|452.91|455.31|452.91|454.85|452.45|0
1651248530000|2022-04-29 16:08:50|455|452.6|455|452.6|455|452.6|454.85|452.45|0
1651248540000|2022-04-29 16:09:00|454.85|452.45|454.38|451.98|454.85|452.45|454.38|451.98|0
1651248550000|2022-04-29 16:09:10|454.69|452.29|454.69|452.29|455|452.6|454.69|452.29|0
1651248560000|2022-04-29 16:09:20|454.54|452.14|454.93|452.53|455|452.6|454.54|452.14|0
1651248570000|2022-04-29 16:09:30|455|452.6|454.85|452.45|455|452.6|454.85|452.45|0
1651248580000|2022-04-29 16:09:40|454.54|452.14|454.54|452.14|454.54|452.14|454.38|451.98|0
1651248590000|2022-04-29 16:09:50|454.69|452.29|454.69|452.29|454.85|452.45|454.69|452.29|0
1651248600000|2022-04-29 16:10:00|454.85|452.45|455.16|452.76|455.16|452.76|454.62|452.22|0
1651248610000|2022-04-29 16:10:10|455|452.6|455|452.6|455.16|452.76|454.85|452.45|0
1651248620000|2022-04-29 16:10:20|454.69|452.29|454.54|452.14|454.69|452.29|454.54|452.14|0
1651248630000|2022-04-29 16:10:30|454.85|452.45|454.69|452.29|454.85|452.45|454.69|452.29|0
1651248640000|2022-04-29 16:10:40|454.54|452.14|453.92|451.52|454.54|452.14|453.92|451.52|0
1651248650000|2022-04-29 16:10:50|453.84|451.44|453.92|451.52|453.92|451.52|453.84|451.44|0
1651248660000|2022-04-29 16:11:00|454.23|451.83|454.23|451.83|454.38|451.98|454.07|451.67|0
1651248670000|2022-04-29 16:11:10|454.38|451.98|454.54|452.14|454.69|452.29|454.38|451.98|0
1651248680000|2022-04-29 16:11:20|454.38|451.98|454.07|451.67|454.38|451.98|454.07|451.67|0
1651248690000|2022-04-29 16:11:30|453.92|451.52|453.92|451.52|453.92|451.52|453.61|451.21|0
1651248700000|2022-04-29 16:11:40|453.76|451.36|453.61|451.21|453.76|451.36|453.61|451.21|0
1651248710000|2022-04-29 16:11:50|453.45|451.05|453.3|450.9|453.45|451.05|453.14|450.74|0
1651248720000|2022-04-29 16:12:00|453.07|450.67|453.14|450.74|453.14|450.74|453.07|450.67|0
1651248730000|2022-04-29 16:12:10|453.6|451.2|454.15|451.75|454.15|451.75|453.6|451.2|0
1651248740000|2022-04-29 16:12:20|454.07|451.67|453.53|451.13|454.07|451.67|453.53|451.13|0
1651248750000|2022-04-29 16:12:30|453.45|451.05|452.99|450.59|453.45|451.05|452.99|450.59|0
1651248760000|2022-04-29 16:12:40|452.83|450.43|452.37|449.97|452.83|450.43|452.37|449.97|0
1651248770000|2022-04-29 16:12:50|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1651248780000|2022-04-29 16:13:00|452.37|449.97|452.21|449.81|452.37|449.97|452.21|449.81|0
1651248790000|2022-04-29 16:13:10|452.06|449.66|452.21|449.81|452.21|449.81|452.06|449.66|0
1651248800000|2022-04-29 16:13:20|452.06|449.66|451.9|449.5|452.06|449.66|451.9|449.5|0
1651248810000|2022-04-29 16:13:30|452.06|449.66|452.29|449.89|452.37|449.97|452.06|449.66|0
1651248820000|2022-04-29 16:13:40|451.9|449.5|452.06|449.66|452.21|449.81|451.9|449.5|0
1651248830000|2022-04-29 16:13:50|452.21|449.81|452.37|449.97|452.52|450.12|452.21|449.81|0
1651248840000|2022-04-29 16:14:00|452.83|450.43|452.98|450.58|452.98|450.58|452.52|450.12|0
1651248850000|2022-04-29 16:14:10|453.14|450.74|452.68|450.28|453.14|450.74|452.68|450.28|0
1651248860000|2022-04-29 16:14:20|452.83|450.43|452.52|450.12|452.83|450.43|452.37|449.97|0
1651248870000|2022-04-29 16:14:30|452.98|450.58|453.07|450.67|453.14|450.74|452.98|450.58|0
1651248880000|2022-04-29 16:14:40|452.98|450.58|453.29|450.89|453.29|450.89|452.91|450.51|0
1651248890000|2022-04-29 16:14:50|453.14|450.74|453.14|450.74|453.14|450.74|453.14|450.74|0
1651248900000|2022-04-29 16:15:00|453.6|451.2|453.6|451.2|453.76|451.36|453.6|451.2|0
1651248910000|2022-04-29 16:15:10|453.45|451.05|453.91|451.51|453.91|451.51|453.45|451.05|0
1651248920000|2022-04-29 16:15:20|453.76|451.36|453.91|451.51|454.07|451.67|453.76|451.36|0
1651248930000|2022-04-29 16:15:30|453.84|451.44|454.07|451.67|454.07|451.67|453.6|451.2|0
1651248940000|2022-04-29 16:15:40|454.38|451.98|454.53|452.13|454.53|452.13|454.38|451.98|0
1651248950000|2022-04-29 16:15:50|454.38|451.98|454.22|451.82|454.53|452.13|454.22|451.82|0
1651248960000|2022-04-29 16:16:00|454.53|452.13|454.38|451.98|454.84|452.44|454.38|451.98|0
1651248970000|2022-04-29 16:16:10|454.53|452.13|454.07|451.67|454.53|452.13|454.07|451.67|0
1651248980000|2022-04-29 16:16:20|453.91|451.51|454.22|451.82|454.38|451.98|453.91|451.51|0
1651248990000|2022-04-29 16:16:30|454.07|451.67|453.6|451.2|454.07|451.67|453.45|451.05|0
1651249000000|2022-04-29 16:16:40|453.45|451.05|453.6|451.2|453.6|451.2|453.14|450.74|0
1651249010000|2022-04-29 16:16:50|453.76|451.36|453.91|451.51|453.91|451.51|453.76|451.36|0
1651249020000|2022-04-29 16:17:00|453.99|451.59|453.29|450.89|453.99|451.59|453.29|450.89|0
1651249030000|2022-04-29 16:17:10|453.45|451.05|453.29|450.89|453.6|451.2|453.29|450.89|0
1651249040000|2022-04-29 16:17:20|453.45|451.05|453.29|450.89|453.45|451.05|453.29|450.89|0
1651249050000|2022-04-29 16:17:30|453.14|450.74|453.45|451.05|453.76|451.36|453.14|450.74|0
1651249060000|2022-04-29 16:17:40|453.6|451.2|453.6|451.2|453.6|451.2|453.45|451.05|0
1651249070000|2022-04-29 16:17:50|453.91|451.51|453.45|451.05|453.91|451.51|453.45|451.05|0
1651249080000|2022-04-29 16:18:00|453.6|451.2|453.6|451.2|453.91|451.51|453.6|451.2|0
1651249090000|2022-04-29 16:18:10|453.76|451.36|453.6|451.2|453.76|451.36|453.6|451.2|0
1651249100000|2022-04-29 16:18:20|454.07|451.67|454.84|452.44|454.84|452.44|454.07|451.67|0
1651249110000|2022-04-29 16:18:30|455|452.6|455|452.6|455|452.6|454.84|452.44|0
1651249120000|2022-04-29 16:18:40|454.92|452.52|455|452.6|455|452.6|454.69|452.29|0
1651249130000|2022-04-29 16:18:50|455.15|452.75|455|452.6|455.31|452.91|454.84|452.44|0
1651249140000|2022-04-29 16:19:00|454.84|452.44|455.15|452.75|455.31|452.91|454.84|452.44|0
1651249150000|2022-04-29 16:19:10|454.84|452.44|455.46|453.06|455.46|453.06|454.84|452.44|0
1651249160000|2022-04-29 16:19:20|455.31|452.91|455.93|453.53|455.93|453.53|455.31|452.91|0
1651249170000|2022-04-29 16:19:30|455.77|453.37|455.93|453.53|455.93|453.53|455.62|453.22|0
1651249180000|2022-04-29 16:19:40|455.77|453.37|455.77|453.37|455.77|453.37|455.62|453.22|0
1651249190000|2022-04-29 16:19:50|452.84|450.44|455.01|452.61|455.01|452.61|452.69|450.29|0
1651249200000|2022-04-29 16:20:00|454.77|452.37|452.38|449.98|454.77|452.37|451.91|449.51|0
1651249210000|2022-04-29 16:20:10|454.77|452.37|455.7|453.3|455.7|453.3|454.77|452.37|0
1651249220000|2022-04-29 16:20:20|455.86|453.46|455.39|452.99|455.86|453.46|455.39|452.99|0
1651249230000|2022-04-29 16:20:30|454.93|452.53|455.7|453.3|455.7|453.3|454.93|452.53|0
1651249240000|2022-04-29 16:20:40|455.55|453.15|455.39|452.99|455.55|453.15|455.24|452.84|0
1651249250000|2022-04-29 16:20:50|455.86|453.46|455.7|453.3|455.86|453.46|455.7|453.3|0
1651249260000|2022-04-29 16:21:00|455.55|453.15|455.08|452.68|455.55|453.15|455.08|452.68|0
1651249270000|2022-04-29 16:21:10|455.01|452.61|454.15|451.75|455.08|452.68|454.15|451.75|0
1651249280000|2022-04-29 16:21:20|454.3|451.9|454.72|452.32|454.88|452.48|454.3|451.9|0
1651249290000|2022-04-29 16:21:30|455.03|452.63|454.88|452.48|455.65|453.25|454.88|452.48|0
1651249300000|2022-04-29 16:21:40|455.03|452.63|454.88|452.48|455.03|452.63|454.72|452.32|0
1651249310000|2022-04-29 16:21:50|455.19|452.79|455.65|453.25|455.65|453.25|455.19|452.79|0
1651249320000|2022-04-29 16:22:00|455.96|453.56|456.27|453.87|456.27|453.87|455.81|453.41|0
1651249330000|2022-04-29 16:22:10|456.43|454.03|455.42|453.02|456.43|454.03|455.42|453.02|0
1651249340000|2022-04-29 16:22:20|455.65|453.25|456.27|453.87|456.27|453.87|455.65|453.25|0
1651249350000|2022-04-29 16:22:30|456.43|454.03|456.27|453.87|456.43|454.03|456.27|453.87|0
1651249360000|2022-04-29 16:22:40|456.35|453.95|456.2|453.8|456.35|453.95|456.2|453.8|0
1651249370000|2022-04-29 16:22:50|455.65|453.25|454.88|452.48|455.65|453.25|454.88|452.48|0
1651249380000|2022-04-29 16:23:00|455.34|452.94|455.34|452.94|455.34|452.94|455.03|452.63|0
1651249390000|2022-04-29 16:23:10|455.19|452.79|454.72|452.32|455.19|452.79|454.72|452.32|0
1651249400000|2022-04-29 16:23:20|455.03|452.63|454.72|452.32|455.03|452.63|454.72|452.32|0
1651249410000|2022-04-29 16:23:30|454.88|452.48|454.96|452.56|455.03|452.63|454.88|452.48|0
1651249420000|2022-04-29 16:23:40|454.57|452.17|454.1|451.7|454.65|452.25|454.1|451.7|0
1651249430000|2022-04-29 16:23:50|453.64|451.24|453.64|451.24|453.95|451.55|453.64|451.24|0
1651249440000|2022-04-29 16:24:00|453.87|451.47|453.95|451.55|453.95|451.55|453.64|451.24|0
1651249450000|2022-04-29 16:24:10|454.56|452.16|453.95|451.55|454.56|452.16|453.95|451.55|0
1651249460000|2022-04-29 16:24:20|454.25|451.85|454.25|451.85|454.41|452.01|454.25|451.85|0
1651249470000|2022-04-29 16:24:30|454.1|451.7|453.79|451.39|454.1|451.7|453.79|451.39|0
1651249480000|2022-04-29 16:24:40|453.48|451.08|453.79|451.39|453.79|451.39|453.48|451.08|0
1651249490000|2022-04-29 16:24:50|453.94|451.54|453.33|450.93|453.94|451.54|453.33|450.93|0
1651249500000|2022-04-29 16:25:00|453.02|450.62|453.17|450.77|453.48|451.08|453.02|450.62|0
1651249510000|2022-04-29 16:25:10|453.02|450.62|453.02|450.62|453.33|450.93|453.02|450.62|0
1651249520000|2022-04-29 16:25:20|452.86|450.46|452.71|450.31|452.86|450.46|452.71|450.31|0
1651249530000|2022-04-29 16:25:30|452.4|450|451.86|449.46|452.4|450|451.78|449.38|0
1651249540000|2022-04-29 16:25:40|451.93|449.53|452.4|450|452.4|450|451.78|449.38|0
1651249550000|2022-04-29 16:25:50|452.24|449.84|452.86|450.46|452.86|450.46|452.24|449.84|0
1651249560000|2022-04-29 16:26:00|453.63|451.23|454.41|452.01|454.41|452.01|453.63|451.23|0
1651249570000|2022-04-29 16:26:10|454.72|452.32|455.03|452.63|455.03|452.63|454.72|452.32|0
1651249580000|2022-04-29 16:26:20|455.18|452.78|455.49|453.09|455.49|453.09|455.18|452.78|0
1651249590000|2022-04-29 16:26:30|455.18|452.78|455.49|453.09|455.49|453.09|455.18|452.78|0
1651249600000|2022-04-29 16:26:40|455.34|452.94|455.03|452.63|455.49|453.09|455.03|452.63|0
1651249610000|2022-04-29 16:26:50|455.18|452.78|455.34|452.94|455.65|453.25|455.18|452.78|0
1651249620000|2022-04-29 16:27:00|455.42|453.02|455.26|452.86|455.42|453.02|455.26|452.86|0
1651249630000|2022-04-29 16:27:10|455.18|452.78|455.34|452.94|455.34|452.94|455.18|452.78|0
1651249640000|2022-04-29 16:27:20|455.49|453.09|456.12|453.72|456.12|453.72|455.49|453.09|0
1651249650000|2022-04-29 16:27:30|455.96|453.56|455.8|453.4|455.96|453.56|455.65|453.25|0
1651249660000|2022-04-29 16:27:40|455.49|453.09|455.18|452.78|455.49|453.09|455.18|452.78|0
1651249670000|2022-04-29 16:27:50|455.03|452.63|456.27|453.87|456.27|453.87|455.03|452.63|0
1651249680000|2022-04-29 16:28:00|456.58|454.18|456.89|454.49|456.89|454.49|456.58|454.18|0
1651249690000|2022-04-29 16:28:10|456.74|454.34|456.43|454.03|457.05|454.65|456.43|454.03|0
1651249700000|2022-04-29 16:28:20|456.11|453.71|456.11|453.71|456.27|453.87|456.11|453.71|0
1651249710000|2022-04-29 16:28:30|455.8|453.4|456.58|454.18|456.58|454.18|455.8|453.4|0
1651249720000|2022-04-29 16:28:40|455.96|453.56|455.65|453.25|455.96|453.56|455.65|453.25|0
1651249730000|2022-04-29 16:28:50|455.49|453.09|455.49|453.09|455.65|453.25|455.34|452.94|0
1651249740000|2022-04-29 16:29:00|455.8|453.4|456.58|454.18|456.58|454.18|455.8|453.4|0
1651249750000|2022-04-29 16:29:10|456.11|453.71|456.11|453.71|456.11|453.71|455.8|453.4|0
1651249760000|2022-04-29 16:29:20|455.96|453.56|456.11|453.71|456.11|453.71|455.8|453.4|0
1651249770000|2022-04-29 16:29:30|456.27|453.87|456.42|454.02|456.42|454.02|456.11|453.71|0
1651249780000|2022-04-29 16:29:40|456.35|453.95|456.42|454.02|456.42|454.02|456.27|453.87|0
1651249790000|2022-04-29 16:29:50|455.96|453.56|455.49|453.09|456.11|453.71|455.49|453.09|0
1651249800000|2022-04-29 16:30:00|456.27|453.87|456.42|454.02|456.58|454.18|456.11|453.71|0
1651249810000|2022-04-29 16:30:10|456.27|453.87|456.58|454.18|456.58|454.18|455.96|453.56|0
1651249820000|2022-04-29 16:30:20|456.74|454.34|456.27|453.87|456.74|454.34|456.04|453.64|0
1651249830000|2022-04-29 16:30:30|456.11|453.71|456.27|453.87|456.42|454.02|456.11|453.71|0
1651249840000|2022-04-29 16:30:40|456.42|454.02|457.05|454.65|457.05|454.65|456.42|454.02|0
1651249850000|2022-04-29 16:30:50|456.82|454.42|456.74|454.34|457.05|454.65|456.74|454.34|0
1651249860000|2022-04-29 16:31:00|456.89|454.49|456.74|454.34|456.89|454.49|456.74|454.34|0
1651249870000|2022-04-29 16:31:10|456.82|454.42|456.89|454.49|456.89|454.49|456.82|454.42|0
1651249880000|2022-04-29 16:31:20|456.58|454.18|456.58|454.18|456.58|454.18|456.42|454.02|0
1651249890000|2022-04-29 16:31:30|456.74|454.34|456.42|454.02|456.89|454.49|456.42|454.02|0
1651249900000|2022-04-29 16:31:40|456.27|453.87|456.89|454.49|456.89|454.49|456.27|453.87|0
1651249910000|2022-04-29 16:31:50|456.73|454.33|456.73|454.33|456.73|454.33|456.42|454.02|0
1651249920000|2022-04-29 16:32:00|456.89|454.49|456.27|453.87|456.89|454.49|456.27|453.87|0
1651249930000|2022-04-29 16:32:10|456.58|454.18|456.35|453.95|456.73|454.33|456.35|453.95|0
1651249940000|2022-04-29 16:32:20|456.82|454.42|456.73|454.33|457.05|454.65|456.73|454.33|0
1651249950000|2022-04-29 16:32:30|456.58|454.18|456.58|454.18|456.73|454.33|456.27|453.87|0
1651249960000|2022-04-29 16:32:40|456.73|454.33|456.73|454.33|456.73|454.33|456.58|454.18|0
1651249970000|2022-04-29 16:32:50|456.89|454.49|456.11|453.71|456.89|454.49|456.11|453.71|0
1651249980000|2022-04-29 16:33:00|455.49|453.09|456.27|453.87|456.27|453.87|455.34|452.94|0
1651249990000|2022-04-29 16:33:10|456.42|454.02|457.05|454.65|457.05|454.65|456.42|454.02|0
1651250000000|2022-04-29 16:33:20|456.73|454.33|456.27|453.87|456.73|454.33|456.27|453.87|0
1651250010000|2022-04-29 16:33:30|456.58|454.18|457.2|454.8|457.2|454.8|456.58|454.18|0
1651250020000|2022-04-29 16:33:40|457.67|455.27|457.59|455.19|457.82|455.42|457.51|455.11|0
1651250030000|2022-04-29 16:33:50|457.82|455.42|458.29|455.89|458.29|455.89|457.82|455.42|0
1651250040000|2022-04-29 16:34:00|458.13|455.73|457.82|455.42|458.29|455.89|457.82|455.42|0
1651250050000|2022-04-29 16:34:10|457.51|455.11|457.51|455.11|457.51|455.11|457.36|454.96|0
1651250060000|2022-04-29 16:34:20|457.36|454.96|457.67|455.27|457.67|455.27|457.36|454.96|0
1651250070000|2022-04-29 16:34:30|457.51|455.11|456.73|454.33|457.51|455.11|456.73|454.33|0
1651250080000|2022-04-29 16:34:40|456.58|454.18|456.58|454.18|456.73|454.33|456.58|454.18|0
1651250090000|2022-04-29 16:34:50|457.2|454.8|457.04|454.64|457.51|455.11|456.89|454.49|0
1651250100000|2022-04-29 16:35:00|456.89|454.49|456.42|454.02|456.89|454.49|456.42|454.02|0
1651250110000|2022-04-29 16:35:10|456.11|453.71|455.65|453.25|456.11|453.71|455.65|453.25|0
1651250120000|2022-04-29 16:35:20|455.49|453.09|456.42|454.02|456.42|454.02|455.49|453.09|0
1651250130000|2022-04-29 16:35:30|456.58|454.18|456.89|454.49|456.89|454.49|456.58|454.18|0
1651250140000|2022-04-29 16:35:40|456.73|454.33|456.58|454.18|457.2|454.8|456.58|454.18|0
1651250150000|2022-04-29 16:35:50|457.04|454.64|457.51|455.11|457.51|455.11|457.04|454.64|0
1651250160000|2022-04-29 16:36:00|457.36|454.96|457.82|455.42|457.82|455.42|457.36|454.96|0
1651250170000|2022-04-29 16:36:10|457.98|455.58|457.59|455.19|458.13|455.73|457.59|455.19|0
1651250180000|2022-04-29 16:36:20|457.51|455.11|457.36|454.96|457.51|455.11|457.2|454.8|0
1651250190000|2022-04-29 16:36:30|457.04|454.64|456.73|454.33|457.2|454.8|456.73|454.33|0
1651250200000|2022-04-29 16:36:40|456.58|454.18|456.58|454.18|456.58|454.18|456.42|454.02|0
1651250210000|2022-04-29 16:36:50|457.04|454.64|457.51|455.11|457.51|455.11|457.04|454.64|0
1651250220000|2022-04-29 16:37:00|457.82|455.42|457.51|455.11|457.82|455.42|457.51|455.11|0
1651250230000|2022-04-29 16:37:10|457.67|455.27|457.9|455.5|457.9|455.5|457.59|455.19|0
1651250240000|2022-04-29 16:37:20|457.82|455.42|457.67|455.27|457.98|455.58|457.67|455.27|0
1651250250000|2022-04-29 16:37:30|457.35|454.95|457.67|455.27|457.67|455.27|457.35|454.95|0
1651250260000|2022-04-29 16:37:40|457.82|455.42|457.51|455.11|457.82|455.42|457.35|454.95|0
1651250270000|2022-04-29 16:37:50|457.67|455.27|457.98|455.58|457.98|455.58|457.67|455.27|0
1651250280000|2022-04-29 16:38:00|457.82|455.42|458.29|455.89|458.29|455.89|457.82|455.42|0
1651250290000|2022-04-29 16:38:10|457.98|455.58|457.2|454.8|457.98|455.58|457.2|454.8|0
1651250300000|2022-04-29 16:38:20|456.89|454.49|457.04|454.64|457.2|454.8|456.89|454.49|0
1651250310000|2022-04-29 16:38:30|456.58|454.18|456.5|454.1|456.58|454.18|456.42|454.02|0
1651250320000|2022-04-29 16:38:40|456.89|454.49|456.27|453.87|456.89|454.49|456.27|453.87|0
1651250330000|2022-04-29 16:38:50|455.96|453.56|456.27|453.87|456.27|453.87|455.96|453.56|0
1651250340000|2022-04-29 16:39:00|456.42|454.02|456.11|453.71|456.58|454.18|456.11|453.71|0
1651250350000|2022-04-29 16:39:10|456.27|453.87|456.27|453.87|456.42|454.02|456.27|453.87|0
1651250360000|2022-04-29 16:39:20|456.42|454.02|456.11|453.71|456.42|454.02|456.11|453.71|0
1651250370000|2022-04-29 16:39:30|456.27|453.87|456.11|453.71|456.27|453.87|456.11|453.71|0
1651250380000|2022-04-29 16:39:40|455.95|453.55|455.8|453.4|455.95|453.55|455.8|453.4|0
1651250390000|2022-04-29 16:39:50|455.64|453.24|456.73|454.33|456.73|454.33|455.64|453.24|0
1651250400000|2022-04-29 16:40:00|456.89|454.49|456.58|454.18|456.89|454.49|456.42|454.02|0
1651250410000|2022-04-29 16:40:10|456.42|454.02|457.2|454.8|457.2|454.8|456.42|454.02|0
1651250420000|2022-04-29 16:40:20|457.04|454.64|456.97|454.57|457.04|454.64|456.89|454.49|0
1651250430000|2022-04-29 16:40:30|456.89|454.49|457.04|454.64|457.35|454.95|456.89|454.49|0
1651250440000|2022-04-29 16:40:40|457.35|454.95|457.51|455.11|457.51|455.11|457.35|454.95|0
1651250450000|2022-04-29 16:40:50|457.66|455.26|458.6|456.2|458.6|456.2|457.66|455.26|0
1651250460000|2022-04-29 16:41:00|458.76|456.36|458.91|456.51|458.91|456.51|458.76|456.36|0
1651250470000|2022-04-29 16:41:10|458.84|456.44|458.6|456.2|458.91|456.51|458.6|456.2|0
1651250480000|2022-04-29 16:41:20|458.75|456.35|458.6|456.2|458.75|456.35|458.44|456.04|0
1651250490000|2022-04-29 16:41:30|459.07|456.67|459.22|456.82|459.22|456.82|459.07|456.67|0
1651250500000|2022-04-29 16:41:40|459.07|456.67|459.38|456.98|459.38|456.98|459.07|456.67|0
1651250520000|2022-04-29 16:42:00|460|457.6|459.85|457.45|460|457.6|459.85|457.45|0
1651250530000|2022-04-29 16:42:10|460|457.6|460|457.6|460.16|457.76|460|457.6|0
1651250540000|2022-04-29 16:42:20|459.85|457.45|460|457.6|460|457.6|459.69|457.29|0
1651250550000|2022-04-29 16:42:30|459.69|457.29|459.69|457.29|459.69|457.29|459.69|457.29|0
1651250560000|2022-04-29 16:42:40|459.38|456.98|459.07|456.67|459.53|457.13|459.07|456.67|0
1651250570000|2022-04-29 16:42:50|458.75|456.35|459.53|457.13|459.53|457.13|458.75|456.35|0
1651250580000|2022-04-29 16:43:00|459.62|457.22|460.16|457.76|460.16|457.76|459.62|457.22|0
1651250590000|2022-04-29 16:43:10|460|457.6|460.16|457.76|460.24|457.84|459.85|457.45|0
1651250600000|2022-04-29 16:43:20|460.24|457.84|460.31|457.91|460.31|457.91|460.24|457.84|0
1651250610000|2022-04-29 16:43:30|460.16|457.76|460.16|457.76|460.16|457.76|460.16|457.76|0
1651250620000|2022-04-29 16:43:40|460.31|457.91|460|457.6|460.31|457.91|460|457.6|0
1651250630000|2022-04-29 16:43:50|460.16|457.76|460.16|457.76|460.16|457.76|460|457.6|0
1651250640000|2022-04-29 16:44:00|459.93|457.53|459.85|457.45|460|457.6|459.85|457.45|0
1651250650000|2022-04-29 16:44:10|459.69|457.29|460|457.6|460|457.6|459.69|457.29|0
1651250660000|2022-04-29 16:44:20|460.16|457.76|460.16|457.76|460.16|457.76|460.16|457.76|0
1651250670000|2022-04-29 16:44:30|460.08|457.68|460.31|457.91|460.31|457.91|460.08|457.68|0
1651250680000|2022-04-29 16:44:40|460.78|458.38|460.63|458.23|460.78|458.38|460.63|458.23|0
1651250690000|2022-04-29 16:44:50|460.78|458.38|460.63|458.23|460.78|458.38|460.63|458.23|0
1651250700000|2022-04-29 16:45:00|460.16|457.76|459.69|457.29|460.47|458.07|459.69|457.29|0
1651250710000|2022-04-29 16:45:10|459.53|457.13|460.31|457.91|460.31|457.91|459.53|457.13|0
1651250720000|2022-04-29 16:45:20|460|457.6|459.85|457.45|460|457.6|459.69|457.29|0
1651250730000|2022-04-29 16:45:30|459.69|457.29|458.91|456.51|459.69|457.29|458.91|456.51|0
1651250740000|2022-04-29 16:45:40|458.75|456.35|459.38|456.98|459.38|456.98|458.6|456.2|0
1651250750000|2022-04-29 16:45:50|459.69|457.29|459.85|457.45|459.85|457.45|459.53|457.13|0
1651250760000|2022-04-29 16:46:00|459.69|457.29|460.63|458.23|460.63|458.23|459.69|457.29|0
1651250770000|2022-04-29 16:46:10|460|457.6|460.47|458.07|460.47|458.07|459.69|457.29|0
1651250780000|2022-04-29 16:46:20|460.16|457.76|459.85|457.45|460.31|457.91|459.85|457.45|0
1651250790000|2022-04-29 16:46:30|460.31|457.91|460.31|457.91|460.47|458.07|460.16|457.76|0
1651250800000|2022-04-29 16:46:40|460.47|458.07|460.31|457.91|460.47|458.07|460.16|457.76|0
1651250810000|2022-04-29 16:46:50|460.24|457.84|460.16|457.76|460.24|457.84|460|457.6|0
1651250820000|2022-04-29 16:47:00|460|457.6|460|457.6|460|457.6|459.84|457.44|0
1651250830000|2022-04-29 16:47:10|460.16|457.76|460.31|457.91|460.31|457.91|460|457.6|0
1651250840000|2022-04-29 16:47:20|460.47|458.07|460.78|458.38|460.78|458.38|460.31|457.91|0
1651250850000|2022-04-29 16:47:30|460.94|458.54|460.63|458.23|461.09|458.69|460.63|458.23|0
1651250860000|2022-04-29 16:47:40|460.71|458.31|460.78|458.38|460.94|458.54|460.71|458.31|0
1651250870000|2022-04-29 16:47:50|460.94|458.54|460.78|458.38|460.94|458.54|460.63|458.23|0
1651250880000|2022-04-29 16:48:00|460.94|458.54|460.16|457.76|460.94|458.54|460.16|457.76|0
1651250890000|2022-04-29 16:48:10|460.63|458.23|460.94|458.54|460.94|458.54|460.63|458.23|0
1651250900000|2022-04-29 16:48:20|460.78|458.38|460.78|458.38|461.09|458.69|460.78|458.38|0
1651250910000|2022-04-29 16:48:30|460.63|458.23|460.78|458.38|460.78|458.38|460.47|458.07|0
1651250920000|2022-04-29 16:48:40|460.94|458.54|460.47|458.07|460.94|458.54|460.47|458.07|0
1651250930000|2022-04-29 16:48:50|460.55|458.15|460.16|457.76|460.63|458.23|460.16|457.76|0
1651250940000|2022-04-29 16:49:00|460.78|458.38|460.78|458.38|460.78|458.38|460.63|458.23|0
1651250950000|2022-04-29 16:49:10|460.62|458.22|460.47|458.07|460.62|458.22|460.47|458.07|0
1651250960000|2022-04-29 16:49:20|460.78|458.38|460.62|458.22|460.94|458.54|460.62|458.22|0
1651250970000|2022-04-29 16:49:30|460.47|458.07|459.84|457.44|460.47|458.07|459.84|457.44|0
1651250980000|2022-04-29 16:49:40|460.16|457.76|460.62|458.22|460.62|458.22|460.16|457.76|0
1651250990000|2022-04-29 16:49:50|460.78|458.38|460.78|458.38|460.78|458.38|460.78|458.38|0
1651251000000|2022-04-29 16:50:00|460.94|458.54|460.94|458.54|460.94|458.54|460.94|458.54|0
1651251010000|2022-04-29 16:50:10|461.09|458.69|461.25|458.85|461.25|458.85|460.78|458.38|0
1651251020000|2022-04-29 16:50:20|461.09|458.69|461.25|458.85|461.25|458.85|460.94|458.54|0
1651251030000|2022-04-29 16:50:30|461.56|459.16|461.41|459.01|461.56|459.16|461.25|458.85|0
1651251040000|2022-04-29 16:50:40|461.56|459.16|461.56|459.16|461.72|459.32|461.56|459.16|0
1651251050000|2022-04-29 16:50:50|461.72|459.32|462.19|459.79|462.5|460.1|461.72|459.32|0
1651251060000|2022-04-29 16:51:00|462.5|460.1|462.35|459.95|462.66|460.26|462.19|459.79|0
1651251070000|2022-04-29 16:51:10|462.19|459.79|462.35|459.95|462.35|459.95|461.88|459.48|0
1651251080000|2022-04-29 16:51:20|462.5|460.1|462.66|460.26|462.66|460.26|462.5|460.1|0
1651251090000|2022-04-29 16:51:30|462.74|460.34|463.44|461.04|463.44|461.04|462.74|460.34|0
1651251100000|2022-04-29 16:51:40|463.29|460.89|463.13|460.73|463.44|461.04|463.13|460.73|0
1651251110000|2022-04-29 16:51:50|462.97|460.57|462.97|460.57|462.97|460.57|462.82|460.42|0
1651251120000|2022-04-29 16:52:00|462.82|460.42|462.82|460.42|462.97|460.57|462.82|460.42|0
1651251130000|2022-04-29 16:52:10|462.5|460.1|462.5|460.1|462.5|460.1|462.35|459.95|0
1651251140000|2022-04-29 16:52:20|462.66|460.26|462.82|460.42|462.82|460.42|462.35|459.95|0
1651251150000|2022-04-29 16:52:30|462.97|460.57|462.66|460.26|462.97|460.57|462.66|460.26|0
1651251160000|2022-04-29 16:52:40|462.82|460.42|462.97|460.57|462.97|460.57|462.82|460.42|0
1651251170000|2022-04-29 16:52:50|463.13|460.73|463.13|460.73|463.13|460.73|462.97|460.57|0
1651251180000|2022-04-29 16:53:00|462.97|460.57|463.13|460.73|463.13|460.73|462.97|460.57|0
1651251190000|2022-04-29 16:53:10|462.82|460.42|462.5|460.1|462.82|460.42|462.34|459.94|0
1651251200000|2022-04-29 16:53:20|462.34|459.94|462.66|460.26|462.66|460.26|462.34|459.94|0
1651251210000|2022-04-29 16:53:30|462.34|459.94|462.97|460.57|462.97|460.57|462.34|459.94|0
1651251220000|2022-04-29 16:53:40|463.13|460.73|463.13|460.73|463.13|460.73|462.97|460.57|0
1651251230000|2022-04-29 16:53:50|463.6|461.2|464.23|461.83|464.23|461.83|463.6|461.2|0
1651251240000|2022-04-29 16:54:00|464.38|461.98|465.48|463.08|465.64|463.24|464.38|461.98|0
1651251250000|2022-04-29 16:54:10|465.33|462.93|464.7|462.3|465.33|462.93|464.7|462.3|0
1651251260000|2022-04-29 16:54:20|464.86|462.46|465.48|463.08|465.48|463.08|464.86|462.46|0
1651251270000|2022-04-29 16:54:30|465.8|463.4|465.8|463.4|465.8|463.4|465.48|463.08|0
1651251280000|2022-04-29 16:54:40|465.64|463.24|465.96|463.56|465.96|463.56|465.64|463.24|0
1651251290000|2022-04-29 16:54:50|465.8|463.4|466.11|463.71|466.11|463.71|465.8|463.4|0
1651251300000|2022-04-29 16:55:00|465.8|463.4|465.17|462.77|465.8|463.4|465.17|462.77|0
1651251310000|2022-04-29 16:55:10|465.33|462.93|464.54|462.14|465.33|462.93|464.54|462.14|0
1651251320000|2022-04-29 16:55:20|464.38|461.98|464.07|461.67|464.38|461.98|464.07|461.67|0
1651251330000|2022-04-29 16:55:30|463.91|461.51|463.76|461.36|464.23|461.83|463.76|461.36|0
1651251340000|2022-04-29 16:55:40|463.91|461.51|463.76|461.36|463.91|461.51|463.76|461.36|0
1651251350000|2022-04-29 16:55:50|463.44|461.04|464.07|461.67|464.07|461.67|463.44|461.04|0
1651251360000|2022-04-29 16:56:00|463.91|461.51|463.6|461.2|463.91|461.51|463.6|461.2|0
1651251370000|2022-04-29 16:56:10|463.52|461.12|463.91|461.51|463.91|461.51|463.52|461.12|0
1651251380000|2022-04-29 16:56:20|464.07|461.67|463.75|461.35|464.07|461.67|463.6|461.2|0
1651251390000|2022-04-29 16:56:30|463.6|461.2|464.07|461.67|464.07|461.67|463.6|461.2|0
1651251400000|2022-04-29 16:56:40|463.68|461.28|463.6|461.2|463.68|461.28|463.6|461.2|0
1651251410000|2022-04-29 16:56:50|463.28|460.88|463.13|460.73|463.28|460.88|463.13|460.73|0
1651251420000|2022-04-29 16:57:00|463.44|461.04|462.5|460.1|463.44|461.04|462.5|460.1|0
1651251430000|2022-04-29 16:57:10|462.66|460.26|462.19|459.79|462.66|460.26|462.19|459.79|0
1651251440000|2022-04-29 16:57:20|462.03|459.63|462.11|459.71|462.11|459.71|462.03|459.63|0
1651251450000|2022-04-29 16:57:30|461.87|459.47|461.95|459.55|462.03|459.63|461.87|459.47|0
1651251460000|2022-04-29 16:57:40|462.19|459.79|462.5|460.1|462.66|460.26|462.19|459.79|0
1651251470000|2022-04-29 16:57:50|462.34|459.94|462.81|460.41|462.81|460.41|462.34|459.94|0
1651251480000|2022-04-29 16:58:00|462.97|460.57|463.44|461.04|463.44|461.04|462.97|460.57|0
1651251490000|2022-04-29 16:58:10|463.13|460.73|463.44|461.04|463.44|461.04|463.13|460.73|0
1651251500000|2022-04-29 16:58:20|463.75|461.35|464.07|461.67|464.07|461.67|463.75|461.35|0
1651251510000|2022-04-29 16:58:30|464.23|461.83|464.54|462.14|464.54|462.14|464.23|461.83|0
1651251520000|2022-04-29 16:58:40|464.23|461.83|464.38|461.98|464.38|461.98|464.23|461.83|0
1651251530000|2022-04-29 16:58:50|464.54|462.14|464.7|462.3|464.7|462.3|464.54|462.14|0
1651251540000|2022-04-29 16:59:00|464.23|461.83|464.38|461.98|464.38|461.98|464.07|461.67|0
1651251550000|2022-04-29 16:59:10|464.22|461.82|463.36|460.96|464.22|461.82|463.36|460.96|0
1651251560000|2022-04-29 16:59:20|463.05|460.65|463.28|460.88|463.44|461.04|463.05|460.65|0
1651251570000|2022-04-29 16:59:30|463.44|461.04|463.21|460.81|463.44|461.04|462.97|460.57|0
1651251580000|2022-04-29 16:59:40|463.13|460.73|463.28|460.88|463.28|460.88|463.13|460.73|0
1651251590000|2022-04-29 16:59:50|463.44|461.04|463.13|460.73|463.44|461.04|463.13|460.73|0
1651251600000|2022-04-29 17:00:00|463.6|461.2|463.13|460.73|463.6|461.2|463.13|460.73|0
1651251610000|2022-04-29 17:00:10|462.89|460.49|462.34|459.94|462.97|460.57|462.34|459.94|0
1651251620000|2022-04-29 17:00:20|462.5|460.1|462.19|459.79|462.5|460.1|462.19|459.79|0
1651251630000|2022-04-29 17:00:30|461.87|459.47|461.56|459.16|462.19|459.79|461.56|459.16|0
1651251640000|2022-04-29 17:00:40|461.4|459|461.56|459.16|461.56|459.16|461.4|459|0
1651251650000|2022-04-29 17:00:50|461.4|459|461.72|459.32|461.72|459.32|461.4|459|0
1651251660000|2022-04-29 17:01:00|461.09|458.69|461.25|458.85|461.4|459|461.09|458.69|0
1651251670000|2022-04-29 17:01:10|461.09|458.69|461.87|459.47|461.87|459.47|461.09|458.69|0
1651251680000|2022-04-29 17:01:20|461.72|459.32|461.87|459.47|462.03|459.63|461.72|459.32|0
1651251690000|2022-04-29 17:01:30|461.72|459.32|461.87|459.47|462.03|459.63|461.72|459.32|0
1651251700000|2022-04-29 17:01:40|461.71|459.31|461.25|458.85|461.71|459.31|461.25|458.85|0
1651251710000|2022-04-29 17:01:50|461.4|459|461.09|458.69|461.4|459|461.09|458.69|0
1651251720000|2022-04-29 17:02:00|461.25|458.85|461.09|458.69|461.25|458.85|461.09|458.69|0
1651251730000|2022-04-29 17:02:10|461.4|459|461.09|458.69|461.4|459|460.93|458.53|0
1651251740000|2022-04-29 17:02:20|461.4|459|461.4|459|461.56|459.16|461.4|459|0
1651251750000|2022-04-29 17:02:30|461.25|458.85|460.78|458.38|461.25|458.85|460.78|458.38|0
1651251760000|2022-04-29 17:02:40|460.46|458.06|459.76|457.36|460.46|458.06|459.76|457.36|0
1651251770000|2022-04-29 17:02:50|459.84|457.44|459.84|457.44|460.31|457.91|459.84|457.44|0
1651251780000|2022-04-29 17:03:00|459.99|457.59|460.15|457.75|460.31|457.91|459.99|457.59|0
1651251790000|2022-04-29 17:03:10|460.31|457.91|460.31|457.91|460.46|458.06|460.31|457.91|0
1651251800000|2022-04-29 17:03:20|459.84|457.44|459.53|457.13|459.84|457.44|459.53|457.13|0
1651251810000|2022-04-29 17:03:30|459.37|456.97|458.12|455.72|459.37|456.97|458.12|455.72|0
1651251820000|2022-04-29 17:03:40|457.5|455.1|458.43|456.03|458.43|456.03|457.5|455.1|0
1651251830000|2022-04-29 17:03:50|458.12|455.72|457.34|454.94|458.12|455.72|457.34|454.94|0
1651251840000|2022-04-29 17:04:00|457.66|455.26|457.5|455.1|457.66|455.26|457.34|454.94|0
1651251850000|2022-04-29 17:04:10|457.81|455.41|457.81|455.41|457.81|455.41|457.34|454.94|0
1651251860000|2022-04-29 17:04:20|457.97|455.57|458.28|455.88|458.28|455.88|457.97|455.57|0
1651251870000|2022-04-29 17:04:30|458.43|456.03|458.9|456.5|459.21|456.81|458.43|456.03|0
1651251880000|2022-04-29 17:04:40|458.75|456.35|458.59|456.19|458.75|456.35|458.59|456.19|0
1651251890000|2022-04-29 17:04:50|458.43|456.03|458.43|456.03|458.43|456.03|458.43|456.03|0
1651251900000|2022-04-29 17:05:00|458.83|456.43|459.21|456.81|459.21|456.81|458.83|456.43|0
1651251910000|2022-04-29 17:05:10|459.37|456.97|459.99|457.59|459.99|457.59|459.06|456.66|0
1651251920000|2022-04-29 17:05:20|459.84|457.44|459.99|457.59|459.99|457.59|459.68|457.28|0
1651251930000|2022-04-29 17:05:30|460.15|457.75|460.46|458.06|460.46|458.06|460.15|457.75|0
1651251940000|2022-04-29 17:05:40|460.15|457.75|460.62|458.22|460.62|458.22|460.15|457.75|0
1651251950000|2022-04-29 17:05:50|460.77|458.37|461.09|458.69|461.09|458.69|460.77|458.37|0
1651251960000|2022-04-29 17:06:00|461.4|459|461.4|459|461.4|459|460.93|458.53|0
1651251970000|2022-04-29 17:06:10|461.71|459.31|461.56|459.16|461.71|459.31|461.56|459.16|0
1651251980000|2022-04-29 17:06:20|461.4|459|460.93|458.53|461.4|459|460.93|458.53|0
1651251990000|2022-04-29 17:06:30|461.09|458.69|461.4|459|461.4|459|461.09|458.69|0
1651252000000|2022-04-29 17:06:40|461.32|458.92|461.24|458.84|461.56|459.16|461.24|458.84|0
1651252010000|2022-04-29 17:06:50|461.4|459|461.4|459|461.4|459|461.09|458.69|0
1651252020000|2022-04-29 17:07:00|461.56|459.16|461.09|458.69|461.56|459.16|461.09|458.69|0
1651252030000|2022-04-29 17:07:10|460.77|458.37|461.56|459.16|461.56|459.16|460.77|458.37|0
1651252040000|2022-04-29 17:07:20|462.5|460.1|461.7|459.3|462.5|460.1|461.23|458.83|0
1651252050000|2022-04-29 17:07:30|461.39|458.99|461.39|458.99|461.39|458.99|461.23|458.83|0
1651252060000|2022-04-29 17:07:40|461.23|458.83|461.54|459.14|461.7|459.3|461.23|458.83|0
1651252070000|2022-04-29 17:07:50|461.86|459.46|461.78|459.38|462.02|459.62|461.78|459.38|0
1651252080000|2022-04-29 17:08:00|461.86|459.46|462.8|460.4|463.12|460.72|461.86|459.46|0
1651252090000|2022-04-29 17:08:10|462.64|460.24|462.8|460.4|462.8|460.4|462.49|460.09|0
1651252100000|2022-04-29 17:08:20|462.96|460.56|462.96|460.56|462.96|460.56|462.8|460.4|0
1651252110000|2022-04-29 17:08:30|462.64|460.24|462.17|459.77|462.64|460.24|462.17|459.77|0
1651252120000|2022-04-29 17:08:40|461.86|459.46|462.64|460.24|462.64|460.24|461.86|459.46|0
1651252130000|2022-04-29 17:08:50|462.33|459.93|461.86|459.46|462.49|460.09|461.86|459.46|0
1651252140000|2022-04-29 17:09:00|462.01|459.61|461.7|459.3|462.01|459.61|461.39|458.99|0
1651252150000|2022-04-29 17:09:10|461.39|458.99|461.54|459.14|461.54|459.14|461.23|458.83|0
1651252160000|2022-04-29 17:09:20|461.39|458.99|461.54|459.14|461.54|459.14|461.07|458.67|0
1651252170000|2022-04-29 17:09:30|462.01|459.61|462.17|459.77|462.17|459.77|461.94|459.54|0
1651252180000|2022-04-29 17:09:40|461.86|459.46|462.33|459.93|462.33|459.93|461.86|459.46|0
1651252190000|2022-04-29 17:09:50|462.17|459.77|462.01|459.61|462.17|459.77|462.01|459.61|0
1651252200000|2022-04-29 17:10:00|462.17|459.77|462.17|459.77|462.33|459.93|462.17|459.77|0
1651252210000|2022-04-29 17:10:10|462.33|459.93|462.17|459.77|462.49|460.09|462.17|459.77|0
1651252220000|2022-04-29 17:10:20|462.33|459.93|462.17|459.77|462.33|459.93|462.17|459.77|0
1651252230000|2022-04-29 17:10:30|462.01|459.61|462.57|460.17|462.57|460.17|461.86|459.46|0
1651252240000|2022-04-29 17:10:40|462.64|460.24|462.01|459.61|462.64|460.24|462.01|459.61|0
1651252250000|2022-04-29 17:10:50|462.17|459.77|461.62|459.22|462.17|459.77|461.62|459.22|0
1651252260000|2022-04-29 17:11:00|461.23|458.83|461.54|459.14|461.54|459.14|460.92|458.52|0
1651252270000|2022-04-29 17:11:10|462.01|459.61|462.64|460.24|462.64|460.24|462.01|459.61|0
1651252280000|2022-04-29 17:11:20|462.33|459.93|462.01|459.61|462.33|459.93|462.01|459.61|0
1651252290000|2022-04-29 17:11:30|462.17|459.77|462.49|460.09|462.49|460.09|462.01|459.61|0
1651252300000|2022-04-29 17:11:40|462.8|460.4|462.64|460.24|462.8|460.4|462.64|460.24|0
1651252310000|2022-04-29 17:11:50|462.49|460.09|462.96|460.56|462.96|460.56|462.49|460.09|0
1651252320000|2022-04-29 17:12:00|462.64|460.24|462.8|460.4|462.8|460.4|462.64|460.24|0
1651252330000|2022-04-29 17:12:10|462.33|459.93|462.33|459.93|462.64|460.24|462.33|459.93|0
1651252340000|2022-04-29 17:12:20|462.17|459.77|461.54|459.14|462.17|459.77|461.54|459.14|0
1651252350000|2022-04-29 17:12:30|461.7|459.3|461.07|458.67|461.7|459.3|461.07|458.67|0
1651252360000|2022-04-29 17:12:40|461.23|458.83|461.23|458.83|461.23|458.83|460.76|458.36|0
1651252370000|2022-04-29 17:12:50|461.07|458.67|461.54|459.14|461.54|459.14|461.07|458.67|0
1651252380000|2022-04-29 17:13:00|461.07|458.67|460.91|458.51|461.07|458.67|460.76|458.36|0
1651252390000|2022-04-29 17:13:10|460.76|458.36|461.07|458.67|461.07|458.67|460.76|458.36|0
1651252400000|2022-04-29 17:13:20|461.23|458.83|460.76|458.36|461.23|458.83|460.76|458.36|0
1651252410000|2022-04-29 17:13:30|461.23|458.83|460.91|458.51|461.23|458.83|460.76|458.36|0
1651252420000|2022-04-29 17:13:40|461.07|458.67|460.91|458.51|461.07|458.67|460.76|458.36|0
1651252430000|2022-04-29 17:13:50|460.84|458.44|461.07|458.67|461.07|458.67|460.84|458.44|0
1651252440000|2022-04-29 17:14:00|460.6|458.2|461.38|458.98|461.38|458.98|460.6|458.2|0
1651252450000|2022-04-29 17:14:10|461.23|458.83|460.91|458.51|461.23|458.83|460.91|458.51|0
1651252460000|2022-04-29 17:14:20|460.76|458.36|460.44|458.04|460.91|458.51|460.44|458.04|0
1651252470000|2022-04-29 17:14:30|460.6|458.2|460.6|458.2|460.76|458.36|460.6|458.2|0
1651252480000|2022-04-29 17:14:40|460.52|458.12|460.76|458.36|460.76|458.36|460.44|458.04|0
1651252490000|2022-04-29 17:14:50|460.6|458.2|459.66|457.26|460.6|458.2|459.66|457.26|0
1651252500000|2022-04-29 17:15:00|459.58|457.18|459.19|456.79|459.58|457.18|459.19|456.79|0
1651252510000|2022-04-29 17:15:10|459.03|456.63|458.56|456.16|459.19|456.79|458.56|456.16|0
1651252520000|2022-04-29 17:15:20|458.25|455.85|458.1|455.7|458.25|455.85|458.1|455.7|0
1651252530000|2022-04-29 17:15:30|458.56|456.16|457.94|455.54|458.56|456.16|457.94|455.54|0
1651252540000|2022-04-29 17:15:40|457.47|455.07|456.93|454.53|457.47|455.07|456.93|454.53|0
1651252550000|2022-04-29 17:15:50|457.16|454.76|457.78|455.38|457.78|455.38|457.16|454.76|0
1651252560000|2022-04-29 17:16:00|458.72|456.32|459.35|456.95|459.35|456.95|458.72|456.32|0
1651252570000|2022-04-29 17:16:10|459.66|457.26|459.5|457.1|459.66|457.26|459.5|457.1|0
1651252580000|2022-04-29 17:16:20|459.66|457.26|460.29|457.89|460.29|457.89|459.66|457.26|0
1651252590000|2022-04-29 17:16:30|459.9|457.5|459.19|456.79|459.9|457.5|459.11|456.71|0
1651252600000|2022-04-29 17:16:40|458.88|456.48|458.41|456.01|458.88|456.48|458.41|456.01|0
1651252610000|2022-04-29 17:16:50|458.72|456.32|459.35|456.95|459.35|456.95|458.72|456.32|0
1651252620000|2022-04-29 17:17:00|459.5|457.1|459.35|456.95|459.66|457.26|459.35|456.95|0
1651252630000|2022-04-29 17:17:10|459.03|456.63|459.66|457.26|459.66|457.26|459.03|456.63|0
1651252640000|2022-04-29 17:17:20|459.5|457.1|459.5|457.1|459.5|457.1|459.35|456.95|0
1651252650000|2022-04-29 17:17:30|458.88|456.48|459.19|456.79|459.19|456.79|458.88|456.48|0
1651252660000|2022-04-29 17:17:40|459.03|456.63|458.41|456.01|459.35|456.95|458.41|456.01|0
1651252670000|2022-04-29 17:17:50|458.25|455.85|458.25|455.85|458.25|455.85|458.25|455.85|0
1651252680000|2022-04-29 17:18:00|458.56|456.16|458.56|456.16|459.03|456.63|458.56|456.16|0
1651252690000|2022-04-29 17:18:10|458.49|456.09|458.25|455.85|458.49|456.09|458.25|455.85|0
1651252700000|2022-04-29 17:18:20|458.18|455.78|458.09|455.69|458.18|455.78|457.47|455.07|0
1651252710000|2022-04-29 17:18:30|457.94|455.54|457.94|455.54|457.94|455.54|457.63|455.23|0
1651252720000|2022-04-29 17:18:40|458.25|455.85|458.09|455.69|458.25|455.85|458.09|455.69|0
1651252730000|2022-04-29 17:18:50|457.94|455.54|457.47|455.07|457.94|455.54|457.47|455.07|0
1651252740000|2022-04-29 17:19:00|457.94|455.54|457.94|455.54|458.09|455.69|457.94|455.54|0
1651252750000|2022-04-29 17:19:10|458.41|456.01|458.17|455.77|458.41|456.01|458.17|455.77|0
1651252760000|2022-04-29 17:19:20|458.09|455.69|457.94|455.54|458.09|455.69|457.78|455.38|0
1651252770000|2022-04-29 17:19:30|457.78|455.38|458.09|455.69|458.09|455.69|457.78|455.38|0
1651252780000|2022-04-29 17:19:40|457.94|455.54|457.94|455.54|457.94|455.54|457.78|455.38|0
1651252790000|2022-04-29 17:19:50|457.78|455.38|457.78|455.38|457.78|455.38|457.62|455.22|0
1651252800000|2022-04-29 17:20:00|457.94|455.54|458.41|456.01|458.41|456.01|457.78|455.38|0
1651252810000|2022-04-29 17:20:10|457.94|455.54|458.56|456.16|458.56|456.16|457.94|455.54|0
1651252820000|2022-04-29 17:20:20|458.88|456.48|459.03|456.63|459.03|456.63|458.64|456.24|0
1651252830000|2022-04-29 17:20:30|459.19|456.79|459.34|456.94|459.34|456.94|459.03|456.63|0
1651252840000|2022-04-29 17:20:40|459.03|456.63|458.09|455.69|459.03|456.63|458.09|455.69|0
1651252850000|2022-04-29 17:20:50|457.94|455.54|457.47|455.07|457.94|455.54|457.47|455.07|0
1651252860000|2022-04-29 17:21:00|457.62|455.22|456.53|454.13|457.62|455.22|456.53|454.13|0
1651252870000|2022-04-29 17:21:10|456.22|453.82|457.16|454.76|457.16|454.76|455.91|453.51|0
1651252880000|2022-04-29 17:21:20|457.31|454.91|456.84|454.44|457.31|454.91|456.84|454.44|0
1651252890000|2022-04-29 17:21:30|456.53|454.13|456.84|454.44|456.84|454.44|456.53|454.13|0
1651252900000|2022-04-29 17:21:40|457|454.6|456.38|453.98|457|454.6|456.38|453.98|0
1651252910000|2022-04-29 17:21:50|456.53|454.13|456.06|453.66|456.69|454.29|456.06|453.66|0
1651252920000|2022-04-29 17:22:00|455.91|453.51|456.22|453.82|456.22|453.82|455.75|453.35|0
1651252930000|2022-04-29 17:22:10|456.38|453.98|456.69|454.29|456.84|454.44|456.38|453.98|0
1651252940000|2022-04-29 17:22:20|456.53|454.13|456.22|453.82|456.53|454.13|456.22|453.82|0
1651252950000|2022-04-29 17:22:30|456.38|453.98|457.31|454.91|457.31|454.91|456.38|453.98|0
1651252960000|2022-04-29 17:22:40|457.47|455.07|457.78|455.38|457.94|455.54|457.47|455.07|0
1651252970000|2022-04-29 17:22:50|457.62|455.22|457|454.6|457.62|455.22|457|454.6|0
1651252980000|2022-04-29 17:23:00|456.84|454.44|457.16|454.76|457.16|454.76|456.69|454.29|0
1651252990000|2022-04-29 17:23:10|456.69|454.29|456.06|453.66|456.69|454.29|456.06|453.66|0
1651253000000|2022-04-29 17:23:20|456.22|453.82|456.3|453.9|456.38|453.98|456.22|453.82|0
1651253010000|2022-04-29 17:23:30|455.91|453.51|456.3|453.9|456.38|453.98|455.91|453.51|0
1651253020000|2022-04-29 17:23:40|455.75|453.35|455.6|453.2|455.75|453.35|455.6|453.2|0
1651253030000|2022-04-29 17:23:50|455.68|453.28|455.44|453.04|455.75|453.35|455.44|453.04|0
1651253040000|2022-04-29 17:24:00|455.6|453.2|454.97|452.57|455.6|453.2|454.97|452.57|0
1651253050000|2022-04-29 17:24:10|454.51|452.11|454.9|452.5|454.9|452.5|454.51|452.11|0
1651253060000|2022-04-29 17:24:20|454.82|452.42|455.13|452.73|455.44|453.04|454.82|452.42|0
1651253070000|2022-04-29 17:24:30|454.97|452.57|454.66|452.26|455.28|452.88|454.66|452.26|0
1651253080000|2022-04-29 17:24:40|454.51|452.11|454.04|451.64|454.51|452.11|454.04|451.64|0
1651253090000|2022-04-29 17:24:50|454.2|451.8|454.04|451.64|454.2|451.8|454.04|451.64|0
1651253100000|2022-04-29 17:25:00|454.35|451.95|453.57|451.17|454.35|451.95|453.57|451.17|0
1651253110000|2022-04-29 17:25:10|453.11|450.71|453.42|451.02|453.57|451.17|453.11|450.71|0
1651253120000|2022-04-29 17:25:20|453.11|450.71|452.8|450.4|453.11|450.71|452.8|450.4|0
1651253130000|2022-04-29 17:25:30|452.72|450.32|452.49|450.09|452.72|450.32|452.49|450.09|0
1651253140000|2022-04-29 17:25:40|452.8|450.4|453.42|451.02|453.42|451.02|452.8|450.4|0
1651253150000|2022-04-29 17:25:50|453.26|450.86|453.42|451.02|453.42|451.02|453.11|450.71|0
1651253160000|2022-04-29 17:26:00|453.57|451.17|453.42|451.02|453.57|451.17|453.11|450.71|0
1651253170000|2022-04-29 17:26:10|453.11|450.71|452.8|450.4|453.11|450.71|452.8|450.4|0
1651253180000|2022-04-29 17:26:20|452.64|450.24|452.49|450.09|452.64|450.24|452.49|450.09|0
1651253190000|2022-04-29 17:26:30|452.18|449.78|451.25|448.85|452.18|449.78|451.25|448.85|0
1651253200000|2022-04-29 17:26:40|451.09|448.69|451.4|449|451.4|449|451.09|448.69|0
1651253210000|2022-04-29 17:26:50|451.25|448.85|451.71|449.31|451.71|449.31|451.25|448.85|0
1651253220000|2022-04-29 17:27:00|452.33|449.93|453.11|450.71|453.11|450.71|452.33|449.93|0
1651253230000|2022-04-29 17:27:10|453.26|450.86|452.64|450.24|453.26|450.86|452.64|450.24|0
1651253240000|2022-04-29 17:27:20|453.11|450.71|452.95|450.55|453.11|450.71|452.8|450.4|0
1651253250000|2022-04-29 17:27:30|453.26|450.86|453.11|450.71|453.26|450.86|453.11|450.71|0
1651253260000|2022-04-29 17:27:40|453.26|450.86|453.11|450.71|453.26|450.86|452.95|450.55|0
1651253270000|2022-04-29 17:27:50|453.26|450.86|453.42|451.02|453.73|451.33|453.26|450.86|0
1651253280000|2022-04-29 17:28:00|453.57|451.17|454.51|452.11|454.51|452.11|453.57|451.17|0
1651253290000|2022-04-29 17:28:10|454.35|451.95|454.12|451.72|454.35|451.95|454.12|451.72|0
1651253300000|2022-04-29 17:28:20|454.35|451.95|455.13|452.73|455.13|452.73|454.19|451.79|0
1651253310000|2022-04-29 17:28:30|455.44|453.04|455.28|452.88|455.44|453.04|455.28|452.88|0
1651253320000|2022-04-29 17:28:40|455.44|453.04|455.44|453.04|455.44|453.04|455.28|452.88|0
1651253330000|2022-04-29 17:28:50|455.28|452.88|455.13|452.73|455.28|452.88|455.13|452.73|0
1651253340000|2022-04-29 17:29:00|455.59|453.19|455.59|453.19|455.91|453.51|455.59|453.19|0
1651253350000|2022-04-29 17:29:10|455.44|453.04|455.44|453.04|455.59|453.19|455.44|453.04|0
1651253360000|2022-04-29 17:29:20|455.52|453.12|455.91|453.51|455.91|453.51|455.44|453.04|0
1651253370000|2022-04-29 17:29:30|455.75|453.35|455.44|453.04|455.75|453.35|455.44|453.04|0
1651253380000|2022-04-29 17:29:40|455.28|452.88|455.59|453.19|455.59|453.19|455.28|452.88|0
1651253390000|2022-04-29 17:29:50|455.28|452.88|455.59|453.19|455.67|453.27|455.28|452.88|0
1651253400000|2022-04-29 17:30:00|456.06|453.66|454.82|452.42|456.06|453.66|454.82|452.42|0
1651253410000|2022-04-29 17:30:10|455.13|452.73|454.59|452.19|455.13|452.73|454.59|452.19|0
1651253420000|2022-04-29 17:30:20|454.66|452.26|453.88|451.48|454.66|452.26|453.88|451.48|0
1651253430000|2022-04-29 17:30:30|454.19|451.79|454.19|451.79|454.35|451.95|454.19|451.79|0
1651253440000|2022-04-29 17:30:40|453.88|451.48|453.57|451.17|454.04|451.64|453.57|451.17|0
1651253450000|2022-04-29 17:30:50|453.73|451.33|453.88|451.48|454.04|451.64|453.73|451.33|0
1651253460000|2022-04-29 17:31:00|453.73|451.33|453.57|451.17|453.73|451.33|453.57|451.17|0
1651253470000|2022-04-29 17:31:10|453.73|451.33|453.42|451.02|454.04|451.64|453.42|451.02|0
1651253480000|2022-04-29 17:31:20|452.95|450.55|452.8|450.4|452.95|450.55|452.64|450.24|0
1651253490000|2022-04-29 17:31:30|452.64|450.24|452.02|449.62|452.64|450.24|452.02|449.62|0
1651253500000|2022-04-29 17:31:40|452.49|450.09|453.73|451.33|453.73|451.33|452.49|450.09|0
1651253510000|2022-04-29 17:31:50|454.19|451.79|455.13|452.73|455.13|452.73|454.19|451.79|0
1651253520000|2022-04-29 17:32:00|455.44|453.04|454.81|452.41|455.44|453.04|454.81|452.41|0
1651253530000|2022-04-29 17:32:10|454.35|451.95|453.73|451.33|454.35|451.95|453.73|451.33|0
1651253540000|2022-04-29 17:32:20|453.57|451.17|453.26|450.86|453.57|451.17|453.26|450.86|0
1651253550000|2022-04-29 17:32:30|453.11|450.71|453.42|451.02|453.42|451.02|453.11|450.71|0
1651253560000|2022-04-29 17:32:40|453.57|451.17|453.11|450.71|453.57|451.17|453.11|450.71|0
1651253570000|2022-04-29 17:32:50|453.57|451.17|453.65|451.25|453.73|451.33|453.42|451.02|0
1651253580000|2022-04-29 17:33:00|453.73|451.33|454.04|451.64|454.04|451.64|453.73|451.33|0
1651253590000|2022-04-29 17:33:10|454.19|451.79|453.73|451.33|454.19|451.79|453.57|451.17|0
1651253600000|2022-04-29 17:33:20|453.57|451.17|452.95|450.55|453.57|451.17|452.95|450.55|0
1651253610000|2022-04-29 17:33:30|453.11|450.71|453.11|450.71|453.11|450.71|452.95|450.55|0
1651253620000|2022-04-29 17:33:40|453.26|450.86|453.57|451.17|453.73|451.33|453.26|450.86|0
1651253630000|2022-04-29 17:33:50|453.1|450.7|453.26|450.86|453.26|450.86|453.1|450.7|0
1651253640000|2022-04-29 17:34:00|453.73|451.33|453.42|451.02|453.73|451.33|453.42|451.02|0
1651253650000|2022-04-29 17:34:10|453.57|451.17|453.26|450.86|453.57|451.17|453.26|450.86|0
1651253660000|2022-04-29 17:34:20|453.42|451.02|453.57|451.17|453.88|451.48|453.42|451.02|0
1651253670000|2022-04-29 17:34:30|453.81|451.41|454.19|451.79|454.35|451.95|453.81|451.41|0
1651253680000|2022-04-29 17:34:40|454.04|451.64|454.04|451.64|454.04|451.64|454.04|451.64|0
1651253690000|2022-04-29 17:34:50|453.88|451.48|453.57|451.17|453.88|451.48|453.26|450.86|0
1651253700000|2022-04-29 17:35:00|453.88|451.48|454.66|452.26|454.66|452.26|453.81|451.41|0
1651253710000|2022-04-29 17:35:10|454.35|451.95|453.19|450.79|454.35|451.95|453.19|450.79|0
1651253720000|2022-04-29 17:35:20|453.1|450.7|452.33|449.93|453.1|450.7|452.33|449.93|0
1651253730000|2022-04-29 17:35:30|452.95|450.55|452.64|450.24|452.95|450.55|452.48|450.08|0
1651253740000|2022-04-29 17:35:40|452.48|450.08|452.64|450.24|452.79|450.39|452.48|450.08|0
1651253750000|2022-04-29 17:35:50|452.48|450.08|452.79|450.39|452.79|450.39|452.48|450.08|0
1651253760000|2022-04-29 17:36:00|452.64|450.24|451.79|449.39|452.64|450.24|451.79|449.39|0
1651253770000|2022-04-29 17:36:10|451.71|449.31|451.55|449.15|452.02|449.62|451.55|449.15|0
1651253780000|2022-04-29 17:36:20|451.24|448.84|451.24|448.84|451.55|449.15|451.24|448.84|0
1651253790000|2022-04-29 17:36:30|451.09|448.69|450.93|448.53|451.09|448.69|450.93|448.53|0
1651253800000|2022-04-29 17:36:40|450.78|448.38|450.93|448.53|450.93|448.53|450.63|448.23|0
1651253810000|2022-04-29 17:36:50|450.78|448.38|450.93|448.53|450.93|448.53|450.63|448.23|0
1651253820000|2022-04-29 17:37:00|450.78|448.38|449.85|447.45|450.78|448.38|449.85|447.45|0
1651253830000|2022-04-29 17:37:10|450.01|447.61|450.47|448.07|450.47|448.07|450.01|447.61|0
1651253840000|2022-04-29 17:37:20|450.78|448.38|450.63|448.23|450.78|448.38|450.63|448.23|0
1651253850000|2022-04-29 17:37:30|450.55|448.15|450.24|447.84|450.63|448.23|450.24|447.84|0
1651253860000|2022-04-29 17:37:40|450.32|447.92|449.85|447.45|450.32|447.92|449.85|447.45|0
1651253870000|2022-04-29 17:37:50|449.7|447.3|449.39|446.99|449.7|447.3|449.39|446.99|0
1651253880000|2022-04-29 17:38:00|449.23|446.83|449.93|447.53|449.93|447.53|448.93|446.53|0
1651253890000|2022-04-29 17:38:10|450.16|447.76|450.47|448.07|450.47|448.07|450.16|447.76|0
1651253900000|2022-04-29 17:38:20|450.78|448.38|451.4|449|451.4|449|450.78|448.38|0
1651253910000|2022-04-29 17:38:30|451.71|449.31|451.86|449.46|452.17|449.77|451.71|449.31|0
1651253920000|2022-04-29 17:38:40|452.17|449.77|452.41|450.01|452.56|450.16|452.17|449.77|0
1651253930000|2022-04-29 17:38:50|452.48|450.08|451.86|449.46|452.48|450.08|451.86|449.46|0
1651253940000|2022-04-29 17:39:00|452.02|449.62|452.02|449.62|452.02|449.62|451.86|449.46|0
1651253950000|2022-04-29 17:39:10|451.86|449.46|451.86|449.46|451.86|449.46|451.55|449.15|0
1651253960000|2022-04-29 17:39:20|452.02|449.62|452.17|449.77|452.33|449.93|452.02|449.62|0
1651253970000|2022-04-29 17:39:30|452.02|449.62|452.17|449.77|452.17|449.77|452.02|449.62|0
1651253980000|2022-04-29 17:39:40|452.33|449.93|452.64|450.24|452.64|450.24|452.33|449.93|0
1651253990000|2022-04-29 17:39:50|452.87|450.47|453.26|450.86|453.26|450.86|452.64|450.24|0
1651254000000|2022-04-29 17:40:00|453.1|450.7|452.95|450.55|453.1|450.7|452.95|450.55|0
1651254010000|2022-04-29 17:40:10|453.18|450.78|453.1|450.7|453.34|450.94|453.1|450.7|0
1651254020000|2022-04-29 17:40:20|453.26|450.86|453.88|451.48|453.88|451.48|453.26|450.86|0
1651254030000|2022-04-29 17:40:30|454.19|451.79|454.81|452.41|454.81|452.41|454.19|451.79|0
1651254040000|2022-04-29 17:40:40|455.28|452.88|455.43|453.03|455.43|453.03|455.12|452.72|0
1651254050000|2022-04-29 17:40:50|455.28|452.88|455.43|453.03|455.43|453.03|455.12|452.72|0
1651254060000|2022-04-29 17:41:00|455.74|453.34|455.43|453.03|455.9|453.5|455.43|453.03|0
1651254070000|2022-04-29 17:41:10|455.28|452.88|455.43|453.03|455.59|453.19|455.28|452.88|0
1651254080000|2022-04-29 17:41:20|455.59|453.19|455.43|453.03|455.59|453.19|455.43|453.03|0
1651254090000|2022-04-29 17:41:30|455.59|453.19|455.74|453.34|455.74|453.34|455.51|453.11|0
1651254100000|2022-04-29 17:41:40|455.43|453.03|455.43|453.03|455.43|453.03|455.28|452.88|0
1651254110000|2022-04-29 17:41:50|455.28|452.88|455.43|453.03|455.43|453.03|455.12|452.72|0
1651254120000|2022-04-29 17:42:00|455.59|453.19|455.59|453.19|455.59|453.19|455.12|452.72|0
1651254130000|2022-04-29 17:42:10|455.28|452.88|455.28|452.88|455.28|452.88|455.12|452.72|0
1651254140000|2022-04-29 17:42:20|454.66|452.26|454.81|452.41|454.81|452.41|454.66|452.26|0
1651254150000|2022-04-29 17:42:30|455.12|452.72|455.43|453.03|455.43|453.03|455.12|452.72|0
1651254160000|2022-04-29 17:42:40|455.59|453.19|455.74|453.34|455.74|453.34|455.59|453.19|0
1651254170000|2022-04-29 17:42:50|455.59|453.19|455.12|452.72|455.59|453.19|455.12|452.72|0
1651254180000|2022-04-29 17:43:00|455.43|453.03|455.28|452.88|455.51|453.11|455.28|452.88|0
1651254190000|2022-04-29 17:43:10|455.74|453.34|457.15|454.75|457.15|454.75|455.74|453.34|0
1651254200000|2022-04-29 17:43:20|456.92|454.52|457.15|454.75|457.15|454.75|456.84|454.44|0
1651254210000|2022-04-29 17:43:30|457.3|454.9|457.62|455.22|457.62|455.22|457.3|454.9|0
1651254220000|2022-04-29 17:43:40|457.77|455.37|457.77|455.37|457.77|455.37|457.62|455.22|0
1651254230000|2022-04-29 17:43:50|457.93|455.53|457.77|455.37|457.93|455.53|457.77|455.37|0
1651254240000|2022-04-29 17:44:00|458.08|455.68|458.08|455.68|458.08|455.68|458.01|455.61|0
1651254250000|2022-04-29 17:44:10|458.71|456.31|459.02|456.62|459.02|456.62|458.71|456.31|0
1651254260000|2022-04-29 17:44:20|459.18|456.78|458.87|456.47|459.18|456.78|458.87|456.47|0
1651254270000|2022-04-29 17:44:30|458.55|456.15|458.08|455.68|458.71|456.31|458.08|455.68|0
1651254280000|2022-04-29 17:44:40|458.24|455.84|458.08|455.68|458.24|455.84|458.08|455.68|0
1651254290000|2022-04-29 17:44:50|457.77|455.37|457.77|455.37|457.93|455.53|457.77|455.37|0
1651254300000|2022-04-29 17:45:00|458.24|455.84|457.93|455.53|458.24|455.84|457.93|455.53|0
1651254310000|2022-04-29 17:45:10|458.4|456|458.87|456.47|458.87|456.47|458.4|456|0
1651254320000|2022-04-29 17:45:20|459.18|456.78|459.33|456.93|459.33|456.93|459.18|456.78|0
1651254330000|2022-04-29 17:45:30|459.18|456.78|459.33|456.93|459.33|456.93|459.18|456.78|0
1651254340000|2022-04-29 17:45:40|458.86|456.46|458.71|456.31|459.02|456.62|458.71|456.31|0
1651254350000|2022-04-29 17:45:50|458.55|456.15|459.18|456.78|459.18|456.78|458.4|456|0
1651254360000|2022-04-29 17:46:00|459.33|456.93|459.49|457.09|459.65|457.25|459.33|456.93|0
1651254370000|2022-04-29 17:46:10|459.33|456.93|459.42|457.02|459.42|457.02|459.18|456.78|0
1651254380000|2022-04-29 17:46:20|459.33|456.93|459.18|456.78|459.33|456.93|459.18|456.78|0
1651254390000|2022-04-29 17:46:30|459.33|456.93|459.8|457.4|459.8|457.4|459.33|456.93|0
1651254400000|2022-04-29 17:46:40|459.96|457.56|460.43|458.03|460.43|458.03|459.96|457.56|0
1651254410000|2022-04-29 17:46:50|460.27|457.87|460.43|458.03|460.43|458.03|460.27|457.87|0
1651254420000|2022-04-29 17:47:00|460.27|457.87|459.8|457.4|460.27|457.87|459.8|457.4|0
1651254430000|2022-04-29 17:47:10|460.12|457.72|460.9|458.5|460.9|458.5|460.12|457.72|0
1651254440000|2022-04-29 17:47:20|460.83|458.43|460.43|458.03|460.83|458.43|460.43|458.03|0
1651254450000|2022-04-29 17:47:30|460.59|458.19|460.43|458.03|460.74|458.34|460.43|458.03|0
1651254460000|2022-04-29 17:47:40|460.59|458.19|460.43|458.03|460.59|458.19|460.43|458.03|0
1651254470000|2022-04-29 17:47:50|460.74|458.34|460.9|458.5|460.9|458.5|460.74|458.34|0
1651254480000|2022-04-29 17:48:00|461.21|458.81|460.9|458.5|461.21|458.81|460.9|458.5|0
1651254490000|2022-04-29 17:48:10|461.06|458.66|461.06|458.66|461.06|458.66|460.9|458.5|0
1651254500000|2022-04-29 17:48:20|461.21|458.81|460.9|458.5|461.21|458.81|460.9|458.5|0
1651254510000|2022-04-29 17:48:30|461.06|458.66|460.59|458.19|461.06|458.66|460.59|458.19|0
1651254520000|2022-04-29 17:48:40|460.27|457.87|460.43|458.03|460.43|458.03|460.12|457.72|0
1651254530000|2022-04-29 17:48:50|460.59|458.19|460.59|458.19|460.59|458.19|460.43|458.03|0
1651254540000|2022-04-29 17:49:00|461.06|458.66|460.74|458.34|461.06|458.66|460.74|458.34|0
1651254550000|2022-04-29 17:49:10|461.06|458.66|461.06|458.66|461.21|458.81|461.06|458.66|0
1651254560000|2022-04-29 17:49:20|460.9|458.5|460.27|457.87|460.9|458.5|460.27|457.87|0
1651254570000|2022-04-29 17:49:30|460.12|457.72|460.12|457.72|460.27|457.87|460.12|457.72|0
1651254580000|2022-04-29 17:49:40|460.74|458.34|460.9|458.5|460.9|458.5|460.59|458.19|0
1651254590000|2022-04-29 17:49:50|461.21|458.81|461.06|458.66|461.21|458.81|460.9|458.5|0
1651254600000|2022-04-29 17:50:00|460.27|457.87|460.59|458.19|460.74|458.34|460.27|457.87|0
1651254610000|2022-04-29 17:50:10|460.43|458.03|461.37|458.97|461.37|458.97|460.43|458.03|0
1651254620000|2022-04-29 17:50:20|461.21|458.81|460.9|458.5|461.21|458.81|460.9|458.5|0
1651254630000|2022-04-29 17:50:30|461.06|458.66|461.06|458.66|461.06|458.66|460.74|458.34|0
1651254640000|2022-04-29 17:50:40|460.9|458.5|461.06|458.66|461.06|458.66|460.9|458.5|0
1651254650000|2022-04-29 17:50:50|460.9|458.5|461.06|458.66|461.06|458.66|460.74|458.34|0
1651254660000|2022-04-29 17:51:00|461.21|458.81|461.37|458.97|461.37|458.97|461.21|458.81|0
1651254670000|2022-04-29 17:51:10|461.21|458.81|460.9|458.5|461.21|458.81|460.9|458.5|0
1651254680000|2022-04-29 17:51:20|460.43|458.03|459.57|457.17|460.43|458.03|459.57|457.17|0
1651254690000|2022-04-29 17:51:30|459.8|457.4|460.27|457.87|460.27|457.87|459.8|457.4|0
1651254700000|2022-04-29 17:51:40|460.12|457.72|459.96|457.56|460.27|457.87|459.96|457.56|0
1651254710000|2022-04-29 17:51:50|459.8|457.4|459.64|457.24|459.8|457.4|459.49|457.09|0
1651254720000|2022-04-29 17:52:00|459.49|457.09|459.64|457.24|459.64|457.24|459.49|457.09|0
1651254730000|2022-04-29 17:52:10|459.49|457.09|459.96|457.56|459.96|457.56|459.49|457.09|0
1651254740000|2022-04-29 17:52:20|459.8|457.4|459.8|457.4|459.96|457.56|459.8|457.4|0
1651254750000|2022-04-29 17:52:30|459.64|457.24|459.96|457.56|459.96|457.56|459.49|457.09|0
1651254760000|2022-04-29 17:52:40|460.11|457.71|460.9|458.5|460.9|458.5|460.11|457.71|0
1651254770000|2022-04-29 17:52:50|460.74|458.34|460.74|458.34|460.9|458.5|460.74|458.34|0
1651254780000|2022-04-29 17:53:00|461.06|458.66|460.43|458.03|461.06|458.66|460.43|458.03|0
1651254790000|2022-04-29 17:53:10|460.58|458.18|460.9|458.5|460.9|458.5|460.51|458.11|0
1651254800000|2022-04-29 17:53:20|461.06|458.66|461.37|458.97|461.37|458.97|461.06|458.66|0
1651254810000|2022-04-29 17:53:30|461.53|459.13|461.53|459.13|461.53|459.13|461.37|458.97|0
1651254820000|2022-04-29 17:53:40|461.37|458.97|461.53|459.13|461.53|459.13|461.37|458.97|0
1651254830000|2022-04-29 17:53:50|461.21|458.81|461.68|459.28|461.68|459.28|461.05|458.65|0
1651254840000|2022-04-29 17:54:00|461.37|458.97|461.53|459.13|461.53|459.13|461.21|458.81|0
1651254850000|2022-04-29 17:54:10|461.21|458.81|460.9|458.5|461.21|458.81|460.9|458.5|0
1651254860000|2022-04-29 17:54:20|460.74|458.34|461.05|458.65|461.05|458.65|460.74|458.34|0
1651254870000|2022-04-29 17:54:30|460.9|458.5|461.53|459.13|461.53|459.13|460.9|458.5|0
1651254880000|2022-04-29 17:54:40|461.37|458.97|461.05|458.65|461.53|459.13|461.05|458.65|0
1651254890000|2022-04-29 17:54:50|461.21|458.81|461.37|458.97|461.37|458.97|461.21|458.81|0
1651254900000|2022-04-29 17:55:00|462|459.6|461.84|459.44|462|459.6|461.68|459.28|0
1651254910000|2022-04-29 17:55:10|461.92|459.52|462.15|459.75|462.15|459.75|461.92|459.52|0
1651254920000|2022-04-29 17:55:20|462.31|459.91|462.47|460.07|462.47|460.07|462.31|459.91|0
1651254930000|2022-04-29 17:55:30|462.31|459.91|462.62|460.22|462.62|460.22|462.31|459.91|0
1651254940000|2022-04-29 17:55:40|462.47|460.07|462.47|460.07|462.47|460.07|462.31|459.91|0
1651254950000|2022-04-29 17:55:50|462.31|459.91|461.37|458.97|462.31|459.91|461.37|458.97|0
1651254960000|2022-04-29 17:56:00|461.52|459.12|462.31|459.91|462.31|459.91|461.52|459.12|0
1651254970000|2022-04-29 17:56:10|462.47|460.07|461.68|459.28|462.47|460.07|461.68|459.28|0
1651254980000|2022-04-29 17:56:20|461.52|459.12|462|459.6|462|459.6|461.52|459.12|0
1651254990000|2022-04-29 17:56:30|461.84|459.44|461.84|459.44|461.84|459.44|461.68|459.28|0
1651255000000|2022-04-29 17:56:40|461.52|459.12|461.37|458.97|461.52|459.12|461.37|458.97|0
1651255010000|2022-04-29 17:56:50|461.21|458.81|460.74|458.34|461.21|458.81|460.58|458.18|0
1651255020000|2022-04-29 17:57:00|461.05|458.65|461.05|458.65|461.45|459.05|461.05|458.65|0
1651255030000|2022-04-29 17:57:10|460.74|458.34|460.74|458.34|460.9|458.5|460.74|458.34|0
1651255040000|2022-04-29 17:57:20|461.05|458.65|461.37|458.97|461.37|458.97|461.05|458.65|0
1651255050000|2022-04-29 17:57:30|461.52|459.12|461.84|459.44|461.84|459.44|461.52|459.12|0
1651255060000|2022-04-29 17:57:40|461.68|459.28|461.52|459.12|461.68|459.28|461.52|459.12|0
1651255070000|2022-04-29 17:57:50|461.37|458.97|461.68|459.28|461.84|459.44|461.37|458.97|0
1651255080000|2022-04-29 17:58:00|461.84|459.44|461.84|459.44|462.31|459.91|461.84|459.44|0
1651255090000|2022-04-29 17:58:10|462|459.6|462.08|459.68|462.08|459.68|461.76|459.36|0
1651255100000|2022-04-29 17:58:20|461.84|459.44|461.84|459.44|461.84|459.44|461.68|459.28|0
1651255110000|2022-04-29 17:58:30|462.15|459.75|462.47|460.07|462.47|460.07|462.15|459.75|0
1651255120000|2022-04-29 17:58:40|462|459.6|462.15|459.75|462.15|459.75|461.84|459.44|0
1651255130000|2022-04-29 17:58:50|462|459.6|462.08|459.68|462.15|459.75|462|459.6|0
1651255140000|2022-04-29 17:59:00|461.68|459.28|461.84|459.44|461.84|459.44|461.21|458.81|0
1651255150000|2022-04-29 17:59:10|461.99|459.59|462.31|459.91|462.47|460.07|461.99|459.59|0
1651255160000|2022-04-29 17:59:20|462.15|459.75|462.08|459.68|462.31|459.91|461.99|459.59|0
1651255170000|2022-04-29 17:59:30|461.68|459.28|461.37|458.97|461.68|459.28|461.37|458.97|0
1651255180000|2022-04-29 17:59:40|461.21|458.81|461.68|459.28|461.68|459.28|461.21|458.81|0
1651255190000|2022-04-29 17:59:50|461.84|459.44|461.99|459.59|462.15|459.75|461.84|459.44|0
1651255200000|2022-04-29 18:00:00|462.15|459.75|461.52|459.12|462.15|459.75|461.52|459.12|0
1651255210000|2022-04-29 18:00:10|461.37|458.97|461.99|459.59|461.99|459.59|461.37|458.97|0
1651255220000|2022-04-29 18:00:20|461.68|459.28|462.78|460.38|462.78|460.38|461.68|459.28|0
1651255230000|2022-04-29 18:00:30|463.25|460.85|463.72|461.32|463.72|461.32|463.25|460.85|0
1651255240000|2022-04-29 18:00:40|463.81|461.41|463.72|461.32|463.81|461.41|463.57|461.17|0
1651255250000|2022-04-29 18:00:50|463.88|461.48|464.2|461.8|464.2|461.8|463.88|461.48|0
1651255260000|2022-04-29 18:01:00|464.35|461.95|464.67|462.27|464.67|462.27|464.35|461.95|0
1651255270000|2022-04-29 18:01:10|465.3|462.9|465.14|462.74|465.62|463.22|465.14|462.74|0
1651255280000|2022-04-29 18:01:20|465.3|462.9|464.83|462.43|465.3|462.9|464.83|462.43|0
1651255290000|2022-04-29 18:01:30|464.51|462.11|464.51|462.11|464.67|462.27|464.51|462.11|0
1651255300000|2022-04-29 18:01:40|464.2|461.8|463.88|461.48|464.2|461.8|463.72|461.32|0
1651255310000|2022-04-29 18:01:50|464.04|461.64|463.88|461.48|464.04|461.64|463.88|461.48|0
1651255320000|2022-04-29 18:02:00|463.57|461.17|463.57|461.17|463.57|461.17|463.41|461.01|0
1651255330000|2022-04-29 18:02:10|463.88|461.48|464.51|462.11|464.51|462.11|463.88|461.48|0
1651255340000|2022-04-29 18:02:20|464.35|461.95|463.88|461.48|464.35|461.95|463.88|461.48|0
1651255350000|2022-04-29 18:02:30|463.72|461.32|463.57|461.17|463.72|461.32|463.57|461.17|0
1651255360000|2022-04-29 18:02:40|463.72|461.32|463.72|461.32|463.72|461.32|463.25|460.85|0
1651255370000|2022-04-29 18:02:50|463.57|461.17|464.2|461.8|464.2|461.8|463.57|461.17|0
1651255380000|2022-04-29 18:03:00|464.04|461.64|463.72|461.32|464.04|461.64|463.57|461.17|0
1651255390000|2022-04-29 18:03:10|463.57|461.17|463.72|461.32|463.72|461.32|463.41|461.01|0
1651255400000|2022-04-29 18:03:20|464.04|461.64|463.57|461.17|464.04|461.64|463.57|461.17|0
1651255410000|2022-04-29 18:03:30|463.88|461.48|463.57|461.17|463.88|461.48|463.57|461.17|0
1651255420000|2022-04-29 18:03:40|463.72|461.32|463.49|461.09|463.88|461.48|463.49|461.09|0
1651255430000|2022-04-29 18:03:50|463.41|461.01|462.94|460.54|463.41|461.01|462.94|460.54|0
1651255440000|2022-04-29 18:04:00|463.41|461.01|463.57|461.17|463.57|461.17|463.25|460.85|0
1651255450000|2022-04-29 18:04:10|464.2|461.8|464.51|462.11|464.67|462.27|464.2|461.8|0
1651255460000|2022-04-29 18:04:20|464.35|461.95|464.51|462.11|464.51|462.11|464.2|461.8|0
1651255470000|2022-04-29 18:04:30|464.35|461.95|464.67|462.27|464.67|462.27|464.35|461.95|0
1651255480000|2022-04-29 18:04:40|464.51|462.11|464.51|462.11|464.98|462.58|464.51|462.11|0
1651255490000|2022-04-29 18:04:50|464.67|462.27|464.67|462.27|464.67|462.27|464.51|462.11|0
1651255500000|2022-04-29 18:05:00|464.98|462.58|464.98|462.58|464.98|462.58|464.98|462.58|0
1651255510000|2022-04-29 18:05:10|464.51|462.11|464.2|461.8|464.51|462.11|464.2|461.8|0
1651255520000|2022-04-29 18:05:20|464.67|462.27|465.14|462.74|465.14|462.74|464.67|462.27|0
1651255530000|2022-04-29 18:05:30|465.46|463.06|464.67|462.27|465.46|463.06|464.67|462.27|0
1651255540000|2022-04-29 18:05:40|464.98|462.58|465.3|462.9|465.46|463.06|464.98|462.58|0
1651255550000|2022-04-29 18:05:50|465.77|463.37|465.61|463.21|465.77|463.37|465.61|463.21|0
1651255560000|2022-04-29 18:06:00|465.46|463.06|465.14|462.74|465.46|463.06|465.14|462.74|0
1651255570000|2022-04-29 18:06:10|465.3|462.9|465.3|462.9|465.3|462.9|465.14|462.74|0
1651255580000|2022-04-29 18:06:20|465.46|463.06|465.61|463.21|465.61|463.21|465.3|462.9|0
1651255590000|2022-04-29 18:06:30|465.46|463.06|465.7|463.3|465.7|463.3|465.46|463.06|0
1651255600000|2022-04-29 18:06:40|466.09|463.69|466.09|463.69|466.25|463.85|465.77|463.37|0
1651255610000|2022-04-29 18:06:50|466.25|463.85|466.25|463.85|466.25|463.85|466.25|463.85|0
1651255620000|2022-04-29 18:07:00|466.09|463.69|466.25|463.85|466.4|464|466.09|463.69|0
1651255630000|2022-04-29 18:07:10|466.09|463.69|466.4|464|466.4|464|466.09|463.69|0
1651255640000|2022-04-29 18:07:20|466.25|463.85|466.09|463.69|466.25|463.85|466.09|463.69|0
1651255650000|2022-04-29 18:07:30|466.25|463.85|464.82|462.42|466.25|463.85|464.82|462.42|0
1651255660000|2022-04-29 18:07:40|464.67|462.27|464.98|462.58|464.98|462.58|464.51|462.11|0
1651255670000|2022-04-29 18:07:50|465.3|462.9|465.3|462.9|465.77|463.37|465.14|462.74|0
1651255680000|2022-04-29 18:08:00|464.98|462.58|464.98|462.58|465.14|462.74|464.51|462.11|0
1651255690000|2022-04-29 18:08:10|465.14|462.74|465.3|462.9|465.61|463.21|465.14|462.74|0
1651255700000|2022-04-29 18:08:20|465.14|462.74|464.98|462.58|465.14|462.74|464.98|462.58|0
1651255710000|2022-04-29 18:08:30|464.82|462.42|464.82|462.42|464.82|462.42|464.82|462.42|0
1651255720000|2022-04-29 18:08:40|464.98|462.58|465.3|462.9|465.46|463.06|464.98|462.58|0
1651255730000|2022-04-29 18:08:50|465.46|463.06|465.3|462.9|465.46|463.06|465.3|462.9|0
1651255740000|2022-04-29 18:09:00|465.46|463.06|464.98|462.58|465.46|463.06|464.67|462.27|0
1651255750000|2022-04-29 18:09:10|465.14|462.74|464.98|462.58|465.3|462.9|464.98|462.58|0
1651255760000|2022-04-29 18:09:20|464.82|462.42|464.51|462.11|464.82|462.42|464.51|462.11|0
1651255770000|2022-04-29 18:09:30|464.43|462.03|465.3|462.9|465.3|462.9|464.43|462.03|0
1651255780000|2022-04-29 18:09:40|465.14|462.74|466.87|464.47|466.87|464.47|465.14|462.74|0
1651255790000|2022-04-29 18:09:50|467.03|464.63|467.19|464.79|467.35|464.95|467.03|464.63|0
1651255800000|2022-04-29 18:10:00|467.5|465.1|467.82|465.42|467.82|465.42|467.5|465.1|0
1651255810000|2022-04-29 18:10:10|467.98|465.58|468.45|466.05|468.61|466.21|467.98|465.58|0
1651255820000|2022-04-29 18:10:20|468.77|466.37|468.77|466.37|469.08|466.68|468.77|466.37|0
1651255830000|2022-04-29 18:10:30|468.13|465.73|467.34|464.94|468.45|466.05|467.34|464.94|0
1651255840000|2022-04-29 18:10:40|467.19|464.79|467.98|465.58|467.98|465.58|467.19|464.79|0
1651255850000|2022-04-29 18:10:50|467.9|465.5|467.66|465.26|467.9|465.5|467.5|465.1|0
1651255860000|2022-04-29 18:11:00|467.19|464.79|466.56|464.16|467.19|464.79|466.56|464.16|0
1651255870000|2022-04-29 18:11:10|466.24|463.84|464.98|462.58|466.24|463.84|464.98|462.58|0
1651255880000|2022-04-29 18:11:20|465.77|463.37|466.56|464.16|466.56|464.16|465.77|463.37|0
1651255890000|2022-04-29 18:11:30|466.71|464.31|466.4|464|466.71|464.31|466.24|463.84|0
1651255900000|2022-04-29 18:11:40|466.56|464.16|466.4|464|466.56|464.16|466.08|463.68|0
1651255910000|2022-04-29 18:11:50|466.24|463.84|466.17|463.77|466.24|463.84|466.08|463.68|0
1651255920000|2022-04-29 18:12:00|466.08|463.68|465.85|463.45|466.4|464|465.85|463.45|0
1651255930000|2022-04-29 18:12:10|466.08|463.68|466.32|463.92|466.32|463.92|466.08|463.68|0
1651255940000|2022-04-29 18:12:20|466.4|464|466.4|464|466.56|464.16|466.4|464|0
1651255950000|2022-04-29 18:12:30|466.24|463.84|466.56|464.16|466.56|464.16|466.24|463.84|0
1651255960000|2022-04-29 18:12:40|466.4|464|466.87|464.47|466.87|464.47|466.4|464|0
1651255970000|2022-04-29 18:12:50|467.19|464.79|467.19|464.79|467.34|464.94|467.19|464.79|0
1651255980000|2022-04-29 18:13:00|466.87|464.47|466.71|464.31|466.87|464.47|466.71|464.31|0
1651255990000|2022-04-29 18:13:10|466.87|464.47|466.56|464.16|467.11|464.71|466.56|464.16|0
1651256000000|2022-04-29 18:13:20|466.87|464.47|467.19|464.79|467.19|464.79|466.87|464.47|0
1651256010000|2022-04-29 18:13:30|467.34|464.94|466.87|464.47|467.34|464.94|466.87|464.47|0
1651256020000|2022-04-29 18:13:40|466.71|464.31|466.87|464.47|466.87|464.47|466.56|464.16|0
1651256030000|2022-04-29 18:13:50|467.03|464.63|467.82|465.42|467.82|465.42|467.03|464.63|0
1651256040000|2022-04-29 18:14:00|467.66|465.26|466.87|464.47|467.66|465.26|466.87|464.47|0
1651256050000|2022-04-29 18:14:10|466.71|464.31|467.34|464.94|467.34|464.94|466.71|464.31|0
1651256060000|2022-04-29 18:14:20|466.87|464.47|466.71|464.31|466.87|464.47|466.71|464.31|0
1651256070000|2022-04-29 18:14:30|466.56|464.16|466.87|464.47|466.87|464.47|466.55|464.15|0
1651256080000|2022-04-29 18:14:40|466.71|464.31|466.24|463.84|466.71|464.31|466.24|463.84|0
1651256090000|2022-04-29 18:14:50|465.92|463.52|466.24|463.84|466.24|463.84|465.92|463.52|0
1651256100000|2022-04-29 18:15:00|466.4|464|463.57|461.17|466.4|464|463.57|461.17|0
1651256110000|2022-04-29 18:15:10|464.04|461.64|465.3|462.9|465.3|462.9|464.04|461.64|0
1651256120000|2022-04-29 18:15:20|465.77|463.37|464.82|462.42|465.77|463.37|464.82|462.42|0
1651256130000|2022-04-29 18:15:30|464.9|462.5|465.14|462.74|465.14|462.74|464.82|462.42|0
1651256140000|2022-04-29 18:15:40|465.06|462.66|464.51|462.11|465.06|462.66|464.51|462.11|0
1651256150000|2022-04-29 18:15:50|464.04|461.64|463.72|461.32|464.19|461.79|463.72|461.32|0
1651256160000|2022-04-29 18:16:00|463.25|460.85|463.41|461.01|463.88|461.48|463.25|460.85|0
1651256170000|2022-04-29 18:16:10|463.57|461.17|462|459.6|463.57|461.17|462|459.6|0
1651256180000|2022-04-29 18:16:20|462.62|460.22|461.53|459.13|462.62|460.22|461.53|459.13|0
1651256190000|2022-04-29 18:16:30|461.84|459.44|461.37|458.97|461.84|459.44|461.37|458.97|0
1651256200000|2022-04-29 18:16:40|461.06|458.66|461.68|459.28|461.84|459.44|461.06|458.66|0
1651256210000|2022-04-29 18:16:50|461.37|458.97|462.31|459.91|462.31|459.91|461.37|458.97|0
1651256220000|2022-04-29 18:17:00|462|459.6|462.31|459.91|462.31|459.91|461.53|459.13|0
1651256230000|2022-04-29 18:17:10|462.78|460.38|463.72|461.32|463.72|461.32|462.78|460.38|0
1651256240000|2022-04-29 18:17:20|464.35|461.95|465.61|463.21|465.61|463.21|464.35|461.95|0
1651256250000|2022-04-29 18:17:30|465.69|463.29|465.92|463.52|465.92|463.52|465.45|463.05|0
1651256260000|2022-04-29 18:17:40|465.61|463.21|465.14|462.74|465.61|463.21|465.14|462.74|0
1651256270000|2022-04-29 18:17:50|464.66|462.26|465.14|462.74|465.14|462.74|464.66|462.26|0
1651256280000|2022-04-29 18:18:00|465.29|462.89|466.24|463.84|466.24|463.84|465.29|462.89|0
1651256290000|2022-04-29 18:18:10|466.08|463.68|466.08|463.68|466.08|463.68|465.77|463.37|0
1651256300000|2022-04-29 18:18:20|465.92|463.52|465.61|463.21|465.92|463.52|465.61|463.21|0
1651256310000|2022-04-29 18:18:30|465.77|463.37|465.29|462.89|465.77|463.37|465.29|462.89|0
1651256320000|2022-04-29 18:18:40|465.61|463.21|465.45|463.05|465.77|463.37|465.45|463.05|0
1651256330000|2022-04-29 18:18:50|465.61|463.21|465.45|463.05|465.61|463.21|465.29|462.89|0
1651256340000|2022-04-29 18:19:00|465.61|463.21|465.69|463.29|465.77|463.37|465.29|462.89|0
1651256350000|2022-04-29 18:19:10|465.92|463.52|465.61|463.21|465.92|463.52|465.61|463.21|0
1651256360000|2022-04-29 18:19:20|465.92|463.52|465.61|463.21|465.92|463.52|465.45|463.05|0
1651256370000|2022-04-29 18:19:30|465.92|463.52|465.92|463.52|465.92|463.52|465.77|463.37|0
1651256380000|2022-04-29 18:19:40|466.24|463.84|465.92|463.52|466.4|464|465.92|463.52|0
1651256390000|2022-04-29 18:19:50|466.16|463.76|465.45|463.05|466.16|463.76|465.45|463.05|0
1651256400000|2022-04-29 18:20:00|465.77|463.37|466.55|464.15|466.55|464.15|465.77|463.37|0
1651256410000|2022-04-29 18:20:10|466.63|464.23|467.03|464.63|467.03|464.63|466.63|464.23|0
1651256420000|2022-04-29 18:20:20|467.18|464.78|467.18|464.78|467.18|464.78|466.87|464.47|0
1651256430000|2022-04-29 18:20:30|467.27|464.87|467.03|464.63|467.27|464.87|467.03|464.63|0
1651256440000|2022-04-29 18:20:40|467.18|464.78|467.03|464.63|467.5|465.1|467.03|464.63|0
1651256450000|2022-04-29 18:20:50|466.87|464.47|467.5|465.1|467.5|465.1|466.87|464.47|0
1651256460000|2022-04-29 18:21:00|467.34|464.94|467.5|465.1|467.66|465.26|467.34|464.94|0
1651256470000|2022-04-29 18:21:10|467.81|465.41|468.92|466.52|468.92|466.52|467.81|465.41|0
1651256480000|2022-04-29 18:21:20|468.76|466.36|468.76|466.36|469.08|466.68|468.76|466.36|0
1651256490000|2022-04-29 18:21:30|469.08|466.68|468.6|466.2|469.08|466.68|468.6|466.2|0
1651256500000|2022-04-29 18:21:40|468.69|466.29|468.76|466.36|468.76|466.36|468.6|466.2|0
1651256510000|2022-04-29 18:21:50|468.84|466.44|468.76|466.36|468.84|466.44|468.45|466.05|0
1651256520000|2022-04-29 18:22:00|468.84|466.44|468.13|465.73|468.84|466.44|468.13|465.73|0
1651256530000|2022-04-29 18:22:10|468.37|465.97|468.92|466.52|468.92|466.52|468.37|465.97|0
1651256540000|2022-04-29 18:22:20|469.24|466.84|469.08|466.68|469.24|466.84|469.08|466.68|0
1651256550000|2022-04-29 18:22:30|468.76|466.36|469.24|466.84|469.24|466.84|468.76|466.36|0
1651256560000|2022-04-29 18:22:40|468.76|466.36|468.92|466.52|468.92|466.52|468.6|466.2|0
1651256570000|2022-04-29 18:22:50|468.76|466.36|469.08|466.68|469.24|466.84|468.76|466.36|0
1651256580000|2022-04-29 18:23:00|469.39|466.99|469.39|466.99|469.39|466.99|469.24|466.84|0
1651256590000|2022-04-29 18:23:10|469.55|467.15|469.87|467.47|469.87|467.47|469.39|466.99|0
1651256600000|2022-04-29 18:23:20|470.03|467.63|469.71|467.31|470.03|467.63|469.71|467.31|0
1651256610000|2022-04-29 18:23:30|469.55|467.15|469.39|466.99|469.71|467.31|469.39|466.99|0
1651256620000|2022-04-29 18:23:40|469.87|467.47|470.18|467.78|470.18|467.78|469.87|467.47|0
1651256630000|2022-04-29 18:23:50|470.34|467.94|470.34|467.94|470.34|467.94|470.18|467.78|0
1651256640000|2022-04-29 18:24:00|470.18|467.78|470.03|467.63|470.18|467.78|470.03|467.63|0
1651256650000|2022-04-29 18:24:10|470.18|467.78|470.18|467.78|470.18|467.78|469.71|467.31|0
1651256660000|2022-04-29 18:24:20|470.34|467.94|470.34|467.94|470.34|467.94|470.34|467.94|0
1651256670000|2022-04-29 18:24:30|470.5|468.1|470.18|467.78|470.5|468.1|470.18|467.78|0
1651256680000|2022-04-29 18:24:40|469.87|467.47|470.03|467.63|470.18|467.78|469.87|467.47|0
1651256690000|2022-04-29 18:24:50|469.87|467.47|469.87|467.47|469.87|467.47|469.87|467.47|0
1651256700000|2022-04-29 18:25:00|469.71|467.31|469.55|467.15|469.71|467.31|469.23|466.83|0
1651256710000|2022-04-29 18:25:10|469.32|466.92|468.92|466.52|469.32|466.92|468.92|466.52|0
1651256720000|2022-04-29 18:25:20|468.44|466.04|468.6|466.2|468.76|466.36|468.44|466.04|0
1651256730000|2022-04-29 18:25:30|468.76|466.36|468.92|466.52|468.92|466.52|468.76|466.36|0
1651256740000|2022-04-29 18:25:40|469.39|466.99|469.87|467.47|469.87|467.47|469.39|466.99|0
1651256750000|2022-04-29 18:25:50|470.03|467.63|470.03|467.63|470.03|467.63|469.87|467.47|0
1651256760000|2022-04-29 18:26:00|469.87|467.47|469.39|466.99|469.87|467.47|469.39|466.99|0
1651256770000|2022-04-29 18:26:10|469.08|466.68|469.55|467.15|469.71|467.31|469.08|466.68|0
1651256780000|2022-04-29 18:26:20|469.08|466.68|469.08|466.68|469.23|466.83|469.08|466.68|0
1651256790000|2022-04-29 18:26:30|469.23|466.83|468.92|466.52|469.23|466.83|468.76|466.36|0
1651256800000|2022-04-29 18:26:40|469.08|466.68|469.08|466.68|469.08|466.68|468.92|466.52|0
1651256810000|2022-04-29 18:26:50|469.23|466.83|469.08|466.68|469.23|466.83|469.08|466.68|0
1651256820000|2022-04-29 18:27:00|468.76|466.36|468.44|466.04|469.08|466.68|468.44|466.04|0
1651256830000|2022-04-29 18:27:10|468.68|466.28|468.92|466.52|468.92|466.52|468.44|466.04|0
1651256840000|2022-04-29 18:27:20|468.76|466.36|469.08|466.68|469.23|466.83|468.76|466.36|0
1651256850000|2022-04-29 18:27:30|469.23|466.83|468.84|466.44|469.23|466.83|468.84|466.44|0
1651256860000|2022-04-29 18:27:40|468.76|466.36|468.6|466.2|468.76|466.36|468.44|466.04|0
1651256870000|2022-04-29 18:27:50|468.29|465.89|468.44|466.04|468.44|466.04|468.29|465.89|0
1651256880000|2022-04-29 18:28:00|468.13|465.73|468.44|466.04|468.44|466.04|467.81|465.41|0
1651256890000|2022-04-29 18:28:10|467.81|465.41|468.44|466.04|468.6|466.2|467.81|465.41|0
1651256900000|2022-04-29 18:28:20|468.6|466.2|468.44|466.04|468.6|466.2|468.44|466.04|0
1651256910000|2022-04-29 18:28:30|468.28|465.88|468.28|465.88|468.44|466.04|468.28|465.88|0
1651256920000|2022-04-29 18:28:40|468.13|465.73|468.6|466.2|468.6|466.2|468.13|465.73|0
1651256930000|2022-04-29 18:28:50|468.76|466.36|468.6|466.2|468.76|466.36|468.6|466.2|0
1651256940000|2022-04-29 18:29:00|468.76|466.36|468.92|466.52|469.07|466.67|468.76|466.36|0
1651256950000|2022-04-29 18:29:10|469.39|466.99|468.44|466.04|469.55|467.15|468.44|466.04|0
1651256960000|2022-04-29 18:29:20|468.76|466.36|468.21|465.81|468.84|466.44|468.21|465.81|0
1651256970000|2022-04-29 18:29:30|468.44|466.04|468.92|466.52|468.92|466.52|468.44|466.04|0
1651256980000|2022-04-29 18:29:40|468.84|466.44|468.52|466.12|468.84|466.44|468.44|466.04|0
1651256990000|2022-04-29 18:29:50|468.76|466.36|469.16|466.76|469.23|466.83|468.76|466.36|0
1651257000000|2022-04-29 18:30:00|469.23|466.83|469.71|467.31|469.71|467.31|469.23|466.83|0
1651257010000|2022-04-29 18:30:10|469.55|467.15|469.39|466.99|469.55|467.15|469.39|466.99|0
1651257020000|2022-04-29 18:30:20|469.55|467.15|469.87|467.47|469.87|467.47|469.55|467.15|0
1651257030000|2022-04-29 18:30:30|469.63|467.23|469.71|467.31|469.71|467.31|469.63|467.23|0
1651257040000|2022-04-29 18:30:40|469.39|466.99|469.16|466.76|469.39|466.99|469.16|466.76|0
1651257050000|2022-04-29 18:30:50|468.92|466.52|469.39|466.99|469.39|466.99|468.92|466.52|0
1651257060000|2022-04-29 18:31:00|470.02|467.62|469.31|466.91|470.02|467.62|469.31|466.91|0
1651257070000|2022-04-29 18:31:10|469.39|466.99|468.92|466.52|469.39|466.99|468.92|466.52|0
1651257080000|2022-04-29 18:31:20|469.55|467.15|469.55|467.15|469.55|467.15|469.55|467.15|0
1651257090000|2022-04-29 18:31:30|469.79|467.39|469.71|467.31|470.02|467.62|469.71|467.31|0
1651257100000|2022-04-29 18:31:40|469.87|467.47|469.86|467.46|469.87|467.47|469.71|467.31|0
1651257110000|2022-04-29 18:31:50|469.71|467.31|470.18|467.78|470.18|467.78|469.71|467.31|0
1651257120000|2022-04-29 18:32:00|470.02|467.62|470.18|467.78|470.34|467.94|470.02|467.62|0
1651257130000|2022-04-29 18:32:10|470.5|468.1|470.97|468.57|470.97|468.57|470.5|468.1|0
1651257140000|2022-04-29 18:32:20|471.29|468.89|470.66|468.26|471.29|468.89|470.66|468.26|0
1651257150000|2022-04-29 18:32:30|470.5|468.1|470.02|467.62|470.5|468.1|469.86|467.46|0
1651257160000|2022-04-29 18:32:40|470.18|467.78|469.39|466.99|470.18|467.78|469.39|466.99|0
1651257170000|2022-04-29 18:32:50|468.92|466.52|468.13|465.73|468.92|466.52|468.13|465.73|0
1651257180000|2022-04-29 18:33:00|467.65|465.25|468.44|466.04|468.44|466.04|467.34|464.94|0
1651257190000|2022-04-29 18:33:10|467.97|465.57|468.13|465.73|468.13|465.73|467.81|465.41|0
1651257200000|2022-04-29 18:33:20|468.6|466.2|469.23|466.83|469.23|466.83|468.6|466.2|0
1651257210000|2022-04-29 18:33:30|469.16|466.76|469.23|466.83|469.23|466.83|469.16|466.76|0
1651257220000|2022-04-29 18:33:40|469.71|467.31|470.34|467.94|470.34|467.94|469.71|467.31|0
1651257230000|2022-04-29 18:33:50|470.5|468.1|469.86|467.46|470.5|468.1|469.86|467.46|0
1651257240000|2022-04-29 18:34:00|469.55|467.15|469.86|467.46|470.18|467.78|469.55|467.15|0
1651257250000|2022-04-29 18:34:10|470.5|468.1|470.34|467.94|470.66|468.26|470.34|467.94|0
1651257260000|2022-04-29 18:34:20|470.58|468.18|469.86|467.46|470.58|468.18|469.86|467.46|0
1651257270000|2022-04-29 18:34:30|469.55|467.15|469.86|467.46|470.1|467.7|469.55|467.15|0
1651257280000|2022-04-29 18:34:40|470.02|467.62|469.55|467.15|470.18|467.78|469.55|467.15|0
1651257290000|2022-04-29 18:34:50|469.86|467.46|470.18|467.78|470.18|467.78|469.86|467.46|0
1651257300000|2022-04-29 18:35:00|470.1|467.7|470.34|467.94|470.5|468.1|470.1|467.7|0
1651257310000|2022-04-29 18:35:10|470.18|467.78|470.34|467.94|470.34|467.94|469.86|467.46|0
1651257320000|2022-04-29 18:35:20|470.18|467.78|469.71|467.31|470.18|467.78|469.71|467.31|0
1651257330000|2022-04-29 18:35:30|469.55|467.15|468.76|466.36|469.55|467.15|468.76|466.36|0
1651257340000|2022-04-29 18:35:40|468.6|466.2|468.91|466.51|468.91|466.51|468.6|466.2|0
1651257350000|2022-04-29 18:35:50|469.23|466.83|469.15|466.75|469.23|466.83|468.91|466.51|0
1651257360000|2022-04-29 18:36:00|470.02|467.62|470.1|467.7|470.18|467.78|470.02|467.62|0
1651257370000|2022-04-29 18:36:10|470.5|468.1|470.81|468.41|471.13|468.73|470.5|468.1|0
1651257380000|2022-04-29 18:36:20|470.66|468.26|471.29|468.89|471.29|468.89|470.66|468.26|0
1651257390000|2022-04-29 18:36:30|471.13|468.73|471.29|468.89|471.45|469.05|470.97|468.57|0
1651257400000|2022-04-29 18:36:40|471.61|469.21|471.77|469.37|471.77|469.37|471.61|469.21|0
1651257410000|2022-04-29 18:36:50|471.76|469.36|471.53|469.13|471.76|469.36|471.53|469.13|0
1651257420000|2022-04-29 18:37:00|471.61|469.21|471.61|469.21|472.24|469.84|471.61|469.21|0
1651257430000|2022-04-29 18:37:10|471.92|469.52|471.92|469.52|471.92|469.52|471.92|469.52|0
1651257440000|2022-04-29 18:37:20|472.08|469.68|472.4|470|472.4|470|472.08|469.68|0
1651257450000|2022-04-29 18:37:30|472.24|469.84|472.4|470|472.4|470|472.24|469.84|0
1651257460000|2022-04-29 18:37:40|472.56|470.16|472.56|470.16|472.56|470.16|472.56|470.16|0
1651257470000|2022-04-29 18:37:50|472.4|470|472.56|470.16|472.56|470.16|472.4|470|0
1651257480000|2022-04-29 18:38:00|472.72|470.32|473.04|470.64|473.04|470.64|472.72|470.32|0
1651257490000|2022-04-29 18:38:10|472.88|470.48|473.35|470.95|473.35|470.95|472.88|470.48|0
1651257500000|2022-04-29 18:38:20|473.51|471.11|473.51|471.11|473.67|471.27|473.51|471.11|0
1651257510000|2022-04-29 18:38:30|473.19|470.79|472.72|470.32|473.19|470.79|472.72|470.32|0
1651257520000|2022-04-29 18:38:40|473.03|470.63|473.67|471.27|473.67|471.27|473.03|470.63|0
1651257530000|2022-04-29 18:38:50|473.51|471.11|473.67|471.27|473.83|471.43|473.51|471.11|0
1651257540000|2022-04-29 18:39:00|473.51|471.11|473.99|471.59|473.99|471.59|473.51|471.11|0
1651257550000|2022-04-29 18:39:10|473.83|471.43|473.99|471.59|473.99|471.59|473.75|471.35|0
1651257560000|2022-04-29 18:39:20|474.15|471.75|474.31|471.91|474.31|471.91|474.15|471.75|0
1651257570000|2022-04-29 18:39:30|474.47|472.07|474.31|471.91|474.47|472.07|474.31|471.91|0
1651257580000|2022-04-29 18:39:40|474.15|471.75|474.15|471.75|474.31|471.91|474.15|471.75|0
1651257590000|2022-04-29 18:39:50|474.31|471.91|474.31|471.91|474.31|471.91|474.15|471.75|0
1651257600000|2022-04-29 18:40:00|474.63|472.23|473.99|471.59|474.63|472.23|473.99|471.59|0
1651257610000|2022-04-29 18:40:10|474.31|471.91|473.35|470.95|474.31|471.91|473.35|470.95|0
1651257620000|2022-04-29 18:40:20|473.67|471.27|473.99|471.59|473.99|471.59|473.67|471.27|0
1651257630000|2022-04-29 18:40:30|473.67|471.27|473.51|471.11|473.83|471.43|473.51|471.11|0
1651257640000|2022-04-29 18:40:40|473.03|470.63|473.35|470.95|473.35|470.95|473.03|470.63|0
1651257650000|2022-04-29 18:40:50|473.51|471.11|473.35|470.95|473.51|471.11|473.19|470.79|0
1651257660000|2022-04-29 18:41:00|472.88|470.48|473.03|470.63|473.03|470.63|472.88|470.48|0
1651257670000|2022-04-29 18:41:10|473.19|470.79|473.03|470.63|473.19|470.79|473.03|470.63|0
1651257680000|2022-04-29 18:41:20|472.72|470.32|473.03|470.63|473.19|470.79|472.72|470.32|0
1651257690000|2022-04-29 18:41:30|473.19|470.79|473.19|470.79|473.19|470.79|473.03|470.63|0
1651257700000|2022-04-29 18:41:40|473.03|470.63|473.35|470.95|473.35|470.95|473.03|470.63|0
1651257710000|2022-04-29 18:41:50|473.19|470.79|473.19|470.79|473.35|470.95|473.19|470.79|0
1651257720000|2022-04-29 18:42:00|473.03|470.63|473.19|470.79|473.35|470.95|473.03|470.63|0
1651257730000|2022-04-29 18:42:10|473.51|471.11|473.91|471.51|473.91|471.51|473.51|471.11|0
1651257740000|2022-04-29 18:42:20|474.07|471.67|473.51|471.11|474.07|471.67|473.51|471.11|0
1651257750000|2022-04-29 18:42:30|473.35|470.95|474.15|471.75|474.15|471.75|473.35|470.95|0
1651257760000|2022-04-29 18:42:40|473.99|471.59|473.99|471.59|473.99|471.59|473.67|471.27|0
1651257770000|2022-04-29 18:42:50|474.15|471.75|473.83|471.43|474.15|471.75|473.83|471.43|0
1651257780000|2022-04-29 18:43:00|474.15|471.75|473.99|471.59|474.15|471.75|473.99|471.59|0
1651257790000|2022-04-29 18:43:10|474.31|471.91|474.15|471.75|474.31|471.91|473.99|471.59|0
1651257800000|2022-04-29 18:43:20|473.99|471.59|473.19|470.79|473.99|471.59|473.19|470.79|0
1651257810000|2022-04-29 18:43:30|473.35|470.95|473.03|470.63|473.35|470.95|473.03|470.63|0
1651257820000|2022-04-29 18:43:40|473.35|470.95|473.19|470.79|473.35|470.95|473.19|470.79|0
1651257830000|2022-04-29 18:43:50|473.83|471.43|473.67|471.27|473.83|471.43|473.51|471.11|0
1651257840000|2022-04-29 18:44:00|473.99|471.59|473.51|471.11|473.99|471.59|473.19|470.79|0
1651257850000|2022-04-29 18:44:10|473.99|471.59|473.99|471.59|473.99|471.59|473.99|471.59|0
1651257860000|2022-04-29 18:44:20|473.51|471.11|473.51|471.11|473.51|471.11|473.51|471.11|0
1651257870000|2022-04-29 18:44:30|473.83|471.43|473.67|471.27|473.83|471.43|473.51|471.11|0
1651257880000|2022-04-29 18:44:40|473.35|470.95|473.35|470.95|473.59|471.19|473.35|470.95|0
1651257890000|2022-04-29 18:44:50|472.87|470.47|472.71|470.31|472.87|470.47|472.71|470.31|0
1651257900000|2022-04-29 18:45:00|472.24|469.84|473.27|470.87|473.51|471.11|472.24|469.84|0
1651257910000|2022-04-29 18:45:10|473.35|470.95|473.19|470.79|473.35|470.95|473.19|470.79|0
1651257920000|2022-04-29 18:45:20|473.35|470.95|473.19|470.79|473.35|470.95|472.87|470.47|0
1651257930000|2022-04-29 18:45:30|473.35|470.95|473.67|471.27|473.67|471.27|473.35|470.95|0
1651257940000|2022-04-29 18:45:40|473.83|471.43|473.99|471.59|473.99|471.59|473.83|471.43|0
1651257950000|2022-04-29 18:45:50|473.19|470.79|473.51|471.11|473.67|471.27|473.19|470.79|0
1651257960000|2022-04-29 18:46:00|473.35|470.95|473.51|471.11|473.67|471.27|473.35|470.95|0
1651257970000|2022-04-29 18:46:10|473.35|470.95|473.19|470.79|473.35|470.95|473.19|470.79|0
1651257980000|2022-04-29 18:46:20|470.13|467.73|472.47|470.07|472.63|470.23|470.13|467.73|0
1651257990000|2022-04-29 18:46:30|472.63|470.23|473.4|471|473.4|471|472.15|469.75|0
1651258000000|2022-04-29 18:46:40|473.88|471.48|476.08|473.68|476.08|473.68|473.88|471.48|0
1651258010000|2022-04-29 18:46:50|476.24|473.84|477.81|475.41|477.81|475.41|476.24|473.84|0
1651258020000|2022-04-29 18:47:00|478.92|476.52|478.92|476.52|478.92|476.52|478.6|476.2|0
1651258030000|2022-04-29 18:47:10|479.08|476.68|479.88|477.48|479.88|477.48|479.08|476.68|0
1651258040000|2022-04-29 18:47:20|479.4|477|479.24|476.84|479.4|477|479.24|476.84|0
1651258050000|2022-04-29 18:47:30|479.08|476.68|479|476.6|479.08|476.68|478.92|476.52|0
1651258060000|2022-04-29 18:47:40|479.32|476.92|479.08|476.68|479.32|476.92|478.92|476.52|0
1651258070000|2022-04-29 18:47:50|479.24|476.84|479.08|476.68|479.24|476.84|479.08|476.68|0
1651258080000|2022-04-29 18:48:00|479.24|476.84|478.92|476.52|479.4|477|478.92|476.52|0
1651258090000|2022-04-29 18:48:10|479.08|476.68|479.08|476.68|479.08|476.68|478.92|476.52|0
1651258100000|2022-04-29 18:48:20|479.24|476.84|479.56|477.16|479.56|477.16|479.08|476.68|0
1651258110000|2022-04-29 18:48:30|479.4|477|479.72|477.32|479.72|477.32|479.4|477|0
1651258120000|2022-04-29 18:48:40|479.88|477.48|480.19|477.79|480.19|477.79|479.72|477.32|0
1651258130000|2022-04-29 18:48:50|480.03|477.63|480.03|477.63|480.19|477.79|480.03|477.63|0
1651258140000|2022-04-29 18:49:00|479.88|477.48|479.4|477|479.88|477.48|479.24|476.84|0
1651258150000|2022-04-29 18:49:10|478.92|476.52|479.56|477.16|479.56|477.16|478.92|476.52|0
1651258160000|2022-04-29 18:49:20|479.72|477.32|480.03|477.63|480.03|477.63|479.72|477.32|0
1651258170000|2022-04-29 18:49:30|480.51|478.11|480.19|477.79|480.51|478.11|480.19|477.79|0
1651258180000|2022-04-29 18:49:40|480.51|478.11|480.83|478.43|480.83|478.43|480.51|478.11|0
1651258190000|2022-04-29 18:49:50|480.67|478.27|481.31|478.91|481.31|478.91|480.67|478.27|0
1651258200000|2022-04-29 18:50:00|480.99|478.59|480.83|478.43|480.99|478.59|480.83|478.43|0
1651258210000|2022-04-29 18:50:10|480.99|478.59|480.99|478.59|480.99|478.59|480.99|478.59|0
1651258230000|2022-04-29 18:50:30|480.83|478.43|480.99|478.59|480.99|478.59|480.67|478.27|0
1651258240000|2022-04-29 18:50:40|481.31|478.91|481.15|478.75|481.31|478.91|481.15|478.75|0
1651258250000|2022-04-29 18:50:50|480.99|478.59|481.31|478.91|481.31|478.91|480.99|478.59|0
1651258260000|2022-04-29 18:51:00|481.47|479.07|481.15|478.75|481.47|479.07|481.07|478.67|0
1651258270000|2022-04-29 18:51:10|480.99|478.59|480.51|478.11|480.99|478.59|480.51|478.11|0
1651258280000|2022-04-29 18:51:20|480.99|478.59|481.47|479.07|481.63|479.23|480.99|478.59|0
1651258290000|2022-04-29 18:51:30|481.15|478.75|481.39|478.99|481.39|478.99|480.83|478.43|0
1651258300000|2022-04-29 18:51:40|481.15|478.75|480.99|478.59|481.15|478.75|480.99|478.59|0
1651258310000|2022-04-29 18:51:50|480.83|478.43|480.99|478.59|480.99|478.59|480.83|478.43|0
1651258320000|2022-04-29 18:52:00|480.83|478.43|481.31|478.91|481.31|478.91|480.83|478.43|0
1651258330000|2022-04-29 18:52:10|481.47|479.07|481.31|478.91|481.47|479.07|481.15|478.75|0
1651258340000|2022-04-29 18:52:20|481.47|479.07|481.31|478.91|481.47|479.07|480.99|478.59|0
1651258350000|2022-04-29 18:52:30|481.47|479.07|481.63|479.23|481.63|479.23|481.47|479.07|0
1651258360000|2022-04-29 18:52:40|481.47|479.07|481.31|478.91|481.55|479.15|481.31|478.91|0
1651258370000|2022-04-29 18:52:50|481.47|479.07|481.31|478.91|481.47|479.07|481.31|478.91|0
1651258380000|2022-04-29 18:53:00|481.63|479.23|481.79|479.39|481.79|479.39|481.47|479.07|0
1651258390000|2022-04-29 18:53:10|481.63|479.23|481.63|479.23|481.63|479.23|481.63|479.23|0
1651258400000|2022-04-29 18:53:20|481.79|479.39|482.42|480.02|482.42|480.02|481.79|479.39|0
1651258410000|2022-04-29 18:53:30|482.26|479.86|482.9|480.5|482.9|480.5|482.26|479.86|0
1651258420000|2022-04-29 18:53:40|482.74|480.34|482.42|480.02|482.9|480.5|482.42|480.02|0
1651258430000|2022-04-29 18:53:50|482.74|480.34|483.06|480.66|483.06|480.66|482.74|480.34|0
1651258440000|2022-04-29 18:54:00|482.9|480.5|482.74|480.34|483.06|480.66|482.74|480.34|0
1651258450000|2022-04-29 18:54:10|482.58|480.18|482.26|479.86|482.58|480.18|482.26|479.86|0
1651258460000|2022-04-29 18:54:20|482.58|480.18|482.9|480.5|483.06|480.66|482.58|480.18|0
1651258470000|2022-04-29 18:54:30|483.06|480.66|482.9|480.5|483.06|480.66|482.9|480.5|0
1651258480000|2022-04-29 18:54:40|482.58|480.18|483.06|480.66|483.06|480.66|482.58|480.18|0
1651258490000|2022-04-29 18:54:50|483.22|480.82|483.22|480.82|483.22|480.82|483.22|480.82|0
1651258500000|2022-04-29 18:55:00|483.38|480.98|484.02|481.62|484.02|481.62|483.38|480.98|0
1651258510000|2022-04-29 18:55:10|484.34|481.94|484.34|481.94|484.34|481.94|484.18|481.78|0
1651258520000|2022-04-29 18:55:20|484.18|481.78|484.18|481.78|484.34|481.94|484.18|481.78|0
1651258530000|2022-04-29 18:55:30|484.02|481.62|484.18|481.78|484.18|481.78|484.02|481.62|0
1651258540000|2022-04-29 18:55:40|484.02|481.62|484.34|481.94|484.34|481.94|484.02|481.62|0
1651258550000|2022-04-29 18:55:50|484.18|481.78|483.86|481.46|484.34|481.94|483.86|481.46|0
1651258560000|2022-04-29 18:56:00|482.9|480.5|482.58|480.18|482.9|480.5|482.58|480.18|0
1651258570000|2022-04-29 18:56:10|482.9|480.5|483.86|481.46|483.86|481.46|482.9|480.5|0
1651258580000|2022-04-29 18:56:20|483.7|481.3|483.54|481.14|483.7|481.3|483.54|481.14|0
1651258590000|2022-04-29 18:56:30|483.7|481.3|483.7|481.3|484.02|481.62|483.54|481.14|0
1651258600000|2022-04-29 18:56:40|483.86|481.46|482.9|480.5|483.86|481.46|482.9|480.5|0
1651258610000|2022-04-29 18:56:50|482.74|480.34|482.58|480.18|482.9|480.5|482.58|480.18|0
1651258620000|2022-04-29 18:57:00|482.42|480.02|482.67|480.27|482.67|480.27|482.42|480.02|0
1651258630000|2022-04-29 18:57:10|482.26|479.86|481.62|479.22|482.26|479.86|481.62|479.22|0
1651258640000|2022-04-29 18:57:20|481.31|478.91|481.15|478.75|481.46|479.06|480.99|478.59|0
1651258650000|2022-04-29 18:57:30|480.91|478.51|480.51|478.11|480.91|478.51|480.35|477.95|0
1651258660000|2022-04-29 18:57:40|480.03|477.63|479.71|477.31|480.03|477.63|479.71|477.31|0
1651258670000|2022-04-29 18:57:50|479.55|477.15|480.35|477.95|480.35|477.95|479.55|477.15|0
1651258680000|2022-04-29 18:58:00|480.03|477.63|479.39|476.99|480.03|477.63|479.39|476.99|0
1651258690000|2022-04-29 18:58:10|479.55|477.15|479.71|477.31|479.8|477.4|479.55|477.15|0
1651258700000|2022-04-29 18:58:20|479.87|477.47|480.03|477.63|480.03|477.63|479.87|477.47|0
1651258710000|2022-04-29 18:58:30|480.19|477.79|481.62|479.22|481.62|479.22|480.19|477.79|0
1651258720000|2022-04-29 18:58:40|480.99|478.59|480.19|477.79|480.99|478.59|480.19|477.79|0
1651258730000|2022-04-29 18:58:50|479.87|477.47|480.03|477.63|480.03|477.63|479.71|477.31|0
1651258740000|2022-04-29 18:59:00|479.87|477.47|478.44|476.04|479.87|477.47|478.44|476.04|0
1651258750000|2022-04-29 18:59:10|478.6|476.2|479.08|476.68|479.08|476.68|478.44|476.04|0
1651258760000|2022-04-29 18:59:20|478.92|476.52|478.76|476.36|479.23|476.83|478.76|476.36|0
1651258770000|2022-04-29 18:59:30|478.6|476.2|478.6|476.2|478.92|476.52|478.6|476.2|0
1651258780000|2022-04-29 18:59:40|477.65|475.25|478.76|476.36|478.76|476.36|477.65|475.25|0
1651258790000|2022-04-29 18:59:50|479.08|476.68|479.23|476.83|479.23|476.83|479.08|476.68|0
1651258800000|2022-04-29 19:00:00|479.55|477.15|479.71|477.31|479.71|477.31|479.23|476.83|0
1651258810000|2022-04-29 19:00:10|479.87|477.47|480.35|477.95|480.67|478.27|479.87|477.47|0
1651258820000|2022-04-29 19:00:20|480.51|478.11|480.83|478.43|480.99|478.59|480.51|478.11|0
1651258830000|2022-04-29 19:00:30|481.55|479.15|481.94|479.54|482.1|479.7|481.55|479.15|0
1651258840000|2022-04-29 19:00:40|482.1|479.7|482.26|479.86|482.26|479.86|482.1|479.7|0
1651258850000|2022-04-29 19:00:50|481.78|479.38|481.62|479.22|481.94|479.54|481.62|479.22|0
1651258860000|2022-04-29 19:01:00|481.78|479.38|482.26|479.86|482.42|480.02|481.78|479.38|0
1651258870000|2022-04-29 19:01:10|482.42|480.02|482.9|480.5|482.9|480.5|482.26|479.86|0
1651258880000|2022-04-29 19:01:20|483.06|480.66|482.74|480.34|483.06|480.66|482.66|480.26|0
1651258890000|2022-04-29 19:01:30|482.58|480.18|482.26|479.86|482.74|480.34|482.26|479.86|0
1651258900000|2022-04-29 19:01:40|482.42|480.02|481.71|479.31|482.42|480.02|481.71|479.31|0
1651258910000|2022-04-29 19:01:50|481.3|478.9|481.14|478.74|481.46|479.06|480.98|478.58|0
1651258920000|2022-04-29 19:02:00|481.3|478.9|480.98|478.58|481.46|479.06|480.98|478.58|0
1651258930000|2022-04-29 19:02:10|480.51|478.11|479.55|477.15|480.51|478.11|479.55|477.15|0
1651258940000|2022-04-29 19:02:20|479.23|476.83|480.03|477.63|480.03|477.63|479.23|476.83|0
1651258950000|2022-04-29 19:02:30|480.67|478.27|479.87|477.47|480.67|478.27|479.87|477.47|0
1651258960000|2022-04-29 19:02:40|479.23|476.83|480.03|477.63|480.03|477.63|479.23|476.83|0
1651258970000|2022-04-29 19:02:50|479.63|477.23|480.03|477.63|480.03|477.63|479.63|477.23|0
1651258980000|2022-04-29 19:03:00|480.19|477.79|479.39|476.99|480.19|477.79|479.39|476.99|0
1651258990000|2022-04-29 19:03:10|479.23|476.83|479.23|476.83|479.23|476.83|478.92|476.52|0
1651259000000|2022-04-29 19:03:20|479.55|477.15|479.71|477.31|480.03|477.63|479.55|477.15|0
1651259010000|2022-04-29 19:03:30|479.55|477.15|479.55|477.15|480.19|477.79|479.55|477.15|0
1651259020000|2022-04-29 19:03:40|479.39|476.99|479.39|476.99|479.39|476.99|479.23|476.83|0
1651259030000|2022-04-29 19:03:50|479.87|477.47|479.87|477.47|480.03|477.63|479.71|477.31|0
1651259040000|2022-04-29 19:04:00|480.03|477.63|480.03|477.63|480.19|477.79|479.71|477.31|0
1651259050000|2022-04-29 19:04:10|480.35|477.95|480.67|478.27|480.67|478.27|480.03|477.63|0
1651259060000|2022-04-29 19:04:20|480.82|478.42|480.35|477.95|480.98|478.58|480.35|477.95|0
1651259070000|2022-04-29 19:04:30|480.67|478.27|480.51|478.11|480.82|478.42|480.51|478.11|0
1651259080000|2022-04-29 19:04:40|480.82|478.42|480.19|477.79|480.82|478.42|480.19|477.79|0
1651259090000|2022-04-29 19:04:50|480.35|477.95|480.59|478.19|480.66|478.26|480.35|477.95|0
1651259100000|2022-04-29 19:05:00|480.19|477.79|480.98|478.58|480.98|478.58|480.19|477.79|0
1651259110000|2022-04-29 19:05:10|481.14|478.74|481.94|479.54|481.94|479.54|481.14|478.74|0
1651259120000|2022-04-29 19:05:20|481.78|479.38|482.42|480.02|482.42|480.02|481.78|479.38|0
1651259130000|2022-04-29 19:05:30|482.74|480.34|482.58|480.18|482.74|480.34|482.58|480.18|0
1651259140000|2022-04-29 19:05:40|482.74|480.34|482.26|479.86|482.74|480.34|482.26|479.86|0
1651259150000|2022-04-29 19:05:50|482.1|479.7|482.74|480.34|482.74|480.34|482.1|479.7|0
1651259160000|2022-04-29 19:06:00|482.9|480.5|483.06|480.66|483.06|480.66|482.74|480.34|0
1651259170000|2022-04-29 19:06:10|482.9|480.5|482.9|480.5|483.06|480.66|482.9|480.5|0
1651259180000|2022-04-29 19:06:20|483.38|480.98|483.38|480.98|483.7|481.3|483.38|480.98|0
1651259190000|2022-04-29 19:06:30|483.54|481.14|483.54|481.14|483.54|481.14|483.54|481.14|0
1651259200000|2022-04-29 19:06:40|483.7|481.3|483.38|480.98|483.7|481.3|483.38|480.98|0
1651259210000|2022-04-29 19:06:50|483.54|481.14|483.7|481.3|483.7|481.3|483.54|481.14|0
1651259220000|2022-04-29 19:07:00|483.86|481.46|483.86|481.46|483.86|481.46|483.7|481.3|0
1651259230000|2022-04-29 19:07:10|483.7|481.3|483.86|481.46|483.86|481.46|483.54|481.14|0
1651259240000|2022-04-29 19:07:20|484.34|481.94|484.02|481.62|484.34|481.94|484.02|481.62|0
1651259250000|2022-04-29 19:07:30|483.86|481.46|483.86|481.46|484.02|481.62|483.86|481.46|0
1651259260000|2022-04-29 19:07:40|484.02|481.62|484.02|481.62|484.02|481.62|483.86|481.46|0
1651259270000|2022-04-29 19:07:50|484.18|481.78|484.66|482.26|484.82|482.42|484.18|481.78|0
1651259280000|2022-04-29 19:08:00|484.98|482.58|484.98|482.58|484.98|482.58|484.82|482.42|0
1651259290000|2022-04-29 19:08:10|485.3|482.9|485.46|483.06|485.62|483.22|485.3|482.9|0
1651259300000|2022-04-29 19:08:20|485.62|483.22|485.78|483.38|485.78|483.38|485.62|483.22|0
1651259310000|2022-04-29 19:08:30|485.94|483.54|486.1|483.7|486.1|483.7|485.94|483.54|0
1651259320000|2022-04-29 19:08:40|485.94|483.54|485.62|483.22|485.94|483.54|485.46|483.06|0
1651259330000|2022-04-29 19:08:50|485.3|482.9|484.66|482.26|485.3|482.9|484.66|482.26|0
1651259340000|2022-04-29 19:09:00|484.34|481.94|484.98|482.58|484.98|482.58|484.34|481.94|0
1651259350000|2022-04-29 19:09:10|485.3|482.9|484.82|482.42|485.46|483.06|484.82|482.42|0
1651259360000|2022-04-29 19:09:20|484.66|482.26|485.46|483.06|485.62|483.22|484.66|482.26|0
1651259370000|2022-04-29 19:09:30|485.62|483.22|485.62|483.22|485.78|483.38|485.46|483.06|0
1651259390000|2022-04-29 19:09:50|486.1|483.7|486.1|483.7|486.26|483.86|486.1|483.7|0
1651259400000|2022-04-29 19:10:00|485.94|483.54|486.26|483.86|486.26|483.86|485.94|483.54|0
1651259410000|2022-04-29 19:10:10|486.1|483.7|486.34|483.94|486.42|484.02|486.1|483.7|0
1651259420000|2022-04-29 19:10:20|486.26|483.86|486.42|484.02|486.42|484.02|486.26|483.86|0
1651259430000|2022-04-29 19:10:30|486.74|484.34|486.74|484.34|486.9|484.5|486.74|484.34|0
1651259440000|2022-04-29 19:10:40|486.58|484.18|486.42|484.02|486.58|484.18|486.26|483.86|0
1651259450000|2022-04-29 19:10:50|486.58|484.18|486.26|483.86|486.58|484.18|486.26|483.86|0
1651259460000|2022-04-29 19:11:00|486.1|483.7|485.46|483.06|486.1|483.7|485.46|483.06|0
1651259470000|2022-04-29 19:11:10|484.82|482.42|485.94|483.54|485.94|483.54|484.82|482.42|0
1651259480000|2022-04-29 19:11:20|485.46|483.06|484.98|482.58|485.46|483.06|484.98|482.58|0
1651259490000|2022-04-29 19:11:30|484.82|482.42|485.3|482.9|485.3|482.9|484.82|482.42|0
1651259500000|2022-04-29 19:11:40|485.62|483.22|485.3|482.9|485.62|483.22|485.3|482.9|0
1651259510000|2022-04-29 19:11:50|485.46|483.06|485.46|483.06|485.62|483.22|485.46|483.06|0
1651259520000|2022-04-29 19:12:00|485.78|483.38|486.26|483.86|486.26|483.86|485.78|483.38|0
1651259530000|2022-04-29 19:12:10|486.42|484.02|486.42|484.02|486.58|484.18|486.42|484.02|0
1651259540000|2022-04-29 19:12:20|486.58|484.18|486.58|484.18|486.58|484.18|486.5|484.1|0
1651259550000|2022-04-29 19:12:30|486.74|484.34|486.74|484.34|486.74|484.34|486.74|484.34|0
1651259560000|2022-04-29 19:12:40|486.58|484.18|486.74|484.34|486.74|484.34|486.42|484.02|0
1651259570000|2022-04-29 19:12:50|486.42|484.02|486.58|484.18|486.9|484.5|486.42|484.02|0
1651259580000|2022-04-29 19:13:00|486.9|484.5|486.58|484.18|486.9|484.5|486.58|484.18|0
1651259590000|2022-04-29 19:13:10|486.74|484.34|487.54|485.14|487.54|485.14|486.74|484.34|0
1651259600000|2022-04-29 19:13:20|487.7|485.3|487.54|485.14|487.86|485.46|487.54|485.14|0
1651259610000|2022-04-29 19:13:30|487.22|484.82|486.74|484.34|487.22|484.82|486.74|484.34|0
1651259620000|2022-04-29 19:13:40|486.9|484.5|487.47|485.07|487.47|485.07|486.9|484.5|0
1651259630000|2022-04-29 19:13:50|488.51|486.11|489.15|486.75|489.15|486.75|488.51|486.11|0
1651259640000|2022-04-29 19:14:00|489.47|487.07|489.96|487.56|489.96|487.56|489.47|487.07|0
1651259650000|2022-04-29 19:14:10|490.28|487.88|489.8|487.4|490.28|487.88|489.8|487.4|0
1651259660000|2022-04-29 19:14:20|489.31|486.91|489.31|486.91|489.47|487.07|489.31|486.91|0
1651259670000|2022-04-29 19:14:30|489.15|486.75|489.15|486.75|489.31|486.91|489.15|486.75|0
1651259680000|2022-04-29 19:14:40|488.99|486.59|489.47|487.07|489.47|487.07|488.99|486.59|0
1651259690000|2022-04-29 19:14:50|489.15|486.75|489.15|486.75|489.15|486.75|489.15|486.75|0
1651259700000|2022-04-29 19:15:00|489.47|487.07|490.5|488.1|490.5|488.1|488.67|486.27|0
1651259710000|2022-04-29 19:15:10|489.54|487.14|486.47|484.07|489.54|487.14|486.47|484.07|0
1651259720000|2022-04-29 19:15:20|485.99|483.59|487.03|484.63|487.11|484.71|485.99|483.59|0
1651259730000|2022-04-29 19:15:30|487.27|484.87|487.27|484.87|487.59|485.19|487.27|484.87|0
1651259740000|2022-04-29 19:15:40|487.11|484.71|487.59|485.19|487.59|485.19|487.11|484.71|0
1651259750000|2022-04-29 19:15:50|487.75|485.35|487.75|485.35|487.75|485.35|487.75|485.35|0
1651259760000|2022-04-29 19:16:00|487.59|485.19|487.27|484.87|487.59|485.19|487.27|484.87|0
1651259770000|2022-04-29 19:16:10|487.43|485.03|488.56|486.16|488.56|486.16|487.43|485.03|0
1651259780000|2022-04-29 19:16:20|488.72|486.32|488.88|486.48|488.88|486.48|488.56|486.16|0
1651259790000|2022-04-29 19:16:30|489.04|486.64|488.07|485.67|489.04|486.64|488.07|485.67|0
1651259800000|2022-04-29 19:16:40|488.4|486|488.96|486.56|488.96|486.56|488.4|486|0
1651259810000|2022-04-29 19:16:50|489.04|486.64|488.88|486.48|489.2|486.8|488.88|486.48|0
1651259820000|2022-04-29 19:17:00|489.2|486.8|488.88|486.48|489.28|486.88|488.88|486.48|0
1651259830000|2022-04-29 19:17:10|488.16|485.76|487.59|485.19|488.16|485.76|487.59|485.19|0
1651259840000|2022-04-29 19:17:20|487.27|484.87|487.91|485.51|487.91|485.51|487.27|484.87|0
1651259850000|2022-04-29 19:17:30|487.43|485.03|486.63|484.23|487.43|485.03|486.63|484.23|0
1651259860000|2022-04-29 19:17:40|486.31|483.91|485.5|483.1|486.31|483.91|485.5|483.1|0
1651259870000|2022-04-29 19:17:50|485.02|482.62|485.02|482.62|485.5|483.1|485.02|482.62|0
1651259880000|2022-04-29 19:18:00|485.34|482.94|484.54|482.14|485.34|482.94|484.38|481.98|0
1651259890000|2022-04-29 19:18:10|484.38|481.98|484.06|481.66|484.38|481.98|484.06|481.66|0
1651259900000|2022-04-29 19:18:20|484.22|481.82|484.38|481.98|484.38|481.98|483.9|481.5|0
1651259910000|2022-04-29 19:18:30|484.54|482.14|484.7|482.3|484.7|482.3|484.54|482.14|0
1651259920000|2022-04-29 19:18:40|484.86|482.46|485.82|483.42|485.98|483.58|484.86|482.46|0
1651259930000|2022-04-29 19:18:50|485.5|483.1|484.86|482.46|485.5|483.1|484.86|482.46|0
1651259940000|2022-04-29 19:19:00|485.02|482.62|484.06|481.66|485.02|482.62|484.06|481.66|0
1651259950000|2022-04-29 19:19:10|483.42|481.02|483.42|481.02|483.42|481.02|482.78|480.38|0
1651259960000|2022-04-29 19:19:20|483.9|481.5|483.42|481.02|483.9|481.5|483.42|481.02|0
1651259970000|2022-04-29 19:19:30|483.26|480.86|482.62|480.22|483.26|480.86|482.62|480.22|0
1651259980000|2022-04-29 19:19:40|482.78|480.38|482.87|480.47|483.1|480.7|482.78|480.38|0
1651259990000|2022-04-29 19:19:50|482.94|480.54|483.1|480.7|483.42|481.02|482.94|480.54|0
1651260000000|2022-04-29 19:20:00|482.78|480.38|482.94|480.54|482.94|480.54|482.62|480.22|0
1651260010000|2022-04-29 19:20:10|483.1|480.7|483.42|481.02|483.42|481.02|483.1|480.7|0
1651260020000|2022-04-29 19:20:20|483.26|480.86|484.22|481.82|484.22|481.82|483.26|480.86|0
1651260030000|2022-04-29 19:20:30|485.11|482.71|485.02|482.62|485.34|482.94|485.02|482.62|0
1651260040000|2022-04-29 19:20:40|484.7|482.3|484.7|482.3|485.02|482.62|484.7|482.3|0
1651260050000|2022-04-29 19:20:50|484.54|482.14|484.38|481.98|484.86|482.46|484.22|481.82|0
1651260060000|2022-04-29 19:21:00|484.54|482.14|484.86|482.46|484.86|482.46|484.54|482.14|0
1651260070000|2022-04-29 19:21:10|485.34|482.94|486.14|483.74|486.14|483.74|485.34|482.94|0
1651260080000|2022-04-29 19:21:20|486.79|484.39|487.27|484.87|487.27|484.87|486.79|484.39|0
1651260090000|2022-04-29 19:21:30|487.11|484.71|486.63|484.23|487.11|484.71|486.63|484.23|0
1651260100000|2022-04-29 19:21:40|486.46|484.06|486.46|484.06|487.11|484.71|486.46|484.06|0
1651260110000|2022-04-29 19:21:50|486.79|484.39|487.11|484.71|487.11|484.71|486.63|484.23|0
1651260120000|2022-04-29 19:22:00|487.27|484.87|487.35|484.95|487.35|484.95|487.11|484.71|0
1651260130000|2022-04-29 19:22:10|487.43|485.03|487.11|484.71|487.43|485.03|487.11|484.71|0
1651260140000|2022-04-29 19:22:20|486.95|484.55|486.95|484.55|486.95|484.55|486.46|484.06|0
1651260150000|2022-04-29 19:22:30|487.27|484.87|487.27|484.87|487.27|484.87|487.11|484.71|0
1651260160000|2022-04-29 19:22:40|487.11|484.71|486.95|484.55|487.11|484.71|486.87|484.47|0
1651260170000|2022-04-29 19:22:50|486.62|484.22|486.95|484.55|486.95|484.55|486.62|484.22|0
1651260180000|2022-04-29 19:23:00|487.43|485.03|487.43|485.03|487.43|485.03|487.27|484.87|0
1651260190000|2022-04-29 19:23:10|487.27|484.87|487.11|484.71|487.27|484.87|487.11|484.71|0
1651260200000|2022-04-29 19:23:20|486.95|484.55|485.82|483.42|486.95|484.55|485.66|483.26|0
1651260210000|2022-04-29 19:23:30|485.98|483.58|485.5|483.1|485.98|483.58|485.5|483.1|0
1651260220000|2022-04-29 19:23:40|485.59|483.19|486.3|483.9|486.3|483.9|485.34|482.94|0
1651260230000|2022-04-29 19:23:50|485.98|483.58|485.5|483.1|485.98|483.58|485.34|482.94|0
1651260240000|2022-04-29 19:24:00|485.34|482.94|483.9|481.5|485.34|482.94|483.9|481.5|0
1651260250000|2022-04-29 19:24:10|483.58|481.18|483.42|481.02|483.58|481.18|483.42|481.02|0
1651260260000|2022-04-29 19:24:20|483.58|481.18|483.42|481.02|483.58|481.18|483.26|480.86|0
1651260270000|2022-04-29 19:24:30|482.94|480.54|483.58|481.18|483.58|481.18|482.78|480.38|0
1651260280000|2022-04-29 19:24:40|483.74|481.34|483.42|481.02|483.74|481.34|483.42|481.02|0
1651260290000|2022-04-29 19:24:50|484.06|481.66|484.3|481.9|484.54|482.14|484.06|481.66|0
1651260300000|2022-04-29 19:25:00|484.22|481.82|484.38|481.98|484.54|482.14|484.22|481.82|0
1651260310000|2022-04-29 19:25:10|484.22|481.82|484.38|481.98|484.38|481.98|484.22|481.82|0
1651260320000|2022-04-29 19:25:20|483.58|481.18|483.58|481.18|484.06|481.66|483.58|481.18|0
1651260330000|2022-04-29 19:25:30|482.94|480.54|482.62|480.22|482.94|480.54|482.14|479.74|0
1651260340000|2022-04-29 19:25:40|482.78|480.38|483.1|480.7|483.1|480.7|482.78|480.38|0
1651260350000|2022-04-29 19:25:50|483.58|481.18|484.06|481.66|484.06|481.66|483.58|481.18|0
1651260360000|2022-04-29 19:26:00|483.9|481.5|482.78|480.38|483.9|481.5|482.78|480.38|0
1651260370000|2022-04-29 19:26:10|482.62|480.22|482.78|480.38|483.26|480.86|482.62|480.22|0
1651260380000|2022-04-29 19:26:20|482.46|480.06|483.9|481.5|483.9|481.5|482.46|480.06|0
1651260390000|2022-04-29 19:26:30|484.06|481.66|484.38|481.98|484.54|482.14|484.06|481.66|0
1651260400000|2022-04-29 19:26:40|484.54|482.14|485.98|483.58|485.98|483.58|484.54|482.14|0
1651260410000|2022-04-29 19:26:50|485.82|483.42|485.18|482.78|485.82|483.42|485.18|482.78|0
1651260420000|2022-04-29 19:27:00|485.02|482.62|485.9|483.5|486.3|483.9|485.02|482.62|0
1651260430000|2022-04-29 19:27:10|486.14|483.74|486.62|484.22|486.62|484.22|486.14|483.74|0
1651260440000|2022-04-29 19:27:20|486.46|484.06|486.3|483.9|486.46|484.06|486.3|483.9|0
1651260450000|2022-04-29 19:27:30|485.98|483.58|486.94|484.54|486.94|484.54|485.98|483.58|0
1651260460000|2022-04-29 19:27:40|487.1|484.7|486.94|484.54|487.1|484.7|486.94|484.54|0
1651260470000|2022-04-29 19:27:50|486.46|484.06|487.43|485.03|487.43|485.03|486.46|484.06|0
1651260480000|2022-04-29 19:28:00|487.27|484.87|486.19|483.79|487.43|485.03|486.19|483.79|0
1651260490000|2022-04-29 19:28:10|486.03|483.63|486.19|483.79|486.19|483.79|486.03|483.63|0
1651260500000|2022-04-29 19:28:20|486.35|483.95|486.03|483.63|486.43|484.03|486.03|483.63|0
1651260510000|2022-04-29 19:28:30|486.19|483.79|486.51|484.11|486.51|484.11|486.19|483.79|0
1651260520000|2022-04-29 19:28:40|486.35|483.95|486.43|484.03|486.51|484.11|486.35|483.95|0
1651260530000|2022-04-29 19:28:50|486.35|483.95|486.19|483.79|486.67|484.27|486.19|483.79|0
1651260540000|2022-04-29 19:29:00|486.03|483.63|486.43|484.03|486.43|484.03|486.03|483.63|0
1651260550000|2022-04-29 19:29:10|486.51|484.11|486.35|483.95|486.51|484.11|486.35|483.95|0
1651260560000|2022-04-29 19:29:20|486.19|483.79|487.32|484.92|487.32|484.92|486.19|483.79|0
1651260570000|2022-04-29 19:29:30|487.64|485.24|487.48|485.08|487.8|485.4|487.48|485.08|0
1651260580000|2022-04-29 19:29:40|487.64|485.24|487.96|485.56|487.96|485.56|487.64|485.24|0
1651260590000|2022-04-29 19:29:50|488.12|485.72|488.12|485.72|488.12|485.72|487.96|485.56|0
1651260600000|2022-04-29 19:30:00|488.77|486.37|488.12|485.72|488.77|486.37|488.12|485.72|0
1651260610000|2022-04-29 19:30:10|488.69|486.29|488.45|486.05|488.69|486.29|487.64|485.24|0
1651260620000|2022-04-29 19:30:20|488.61|486.21|489.17|486.77|489.17|486.77|488.61|486.21|0
1651260630000|2022-04-29 19:30:30|489.25|486.85|489.41|487.01|489.41|487.01|489.09|486.69|0
1651260640000|2022-04-29 19:30:40|489.58|487.18|489.41|487.01|489.58|487.18|489.41|487.01|0
1651260650000|2022-04-29 19:30:50|489.34|486.94|489.41|487.01|489.41|487.01|488.93|486.53|0
1651260660000|2022-04-29 19:31:00|489.25|486.85|488.77|486.37|489.41|487.01|488.77|486.37|0
1651260670000|2022-04-29 19:31:10|488.93|486.53|488.61|486.21|488.93|486.53|488.61|486.21|0
1651260680000|2022-04-29 19:31:20|488.77|486.37|488.44|486.04|488.77|486.37|488.44|486.04|0
1651260690000|2022-04-29 19:31:30|488.28|485.88|488.69|486.29|488.69|486.29|488.28|485.88|0
1651260700000|2022-04-29 19:31:40|488.61|486.21|488.77|486.37|488.77|486.37|488.44|486.04|0
1651260710000|2022-04-29 19:31:50|488.93|486.53|488.44|486.04|488.93|486.53|488.44|486.04|0
1651260720000|2022-04-29 19:32:00|488.85|486.45|488.28|485.88|488.93|486.53|488.28|485.88|0
1651260730000|2022-04-29 19:32:10|487.48|485.08|485.38|482.98|487.48|485.08|485.38|482.98|0
1651260740000|2022-04-29 19:32:20|484.58|482.18|485.54|483.14|485.54|483.14|484.58|482.18|0
1651260750000|2022-04-29 19:32:30|486.19|483.79|485.38|482.98|486.19|483.79|485.38|482.98|0
1651260760000|2022-04-29 19:32:40|484.74|482.34|483.78|481.38|484.74|482.34|483.78|481.38|0
1651260770000|2022-04-29 19:32:50|483.3|480.9|483.78|481.38|483.94|481.54|483.3|480.9|0
1651260780000|2022-04-29 19:33:00|483.46|481.06|484.18|481.78|484.58|482.18|483.46|481.06|0
1651260790000|2022-04-29 19:33:10|483.62|481.22|484.1|481.7|484.1|481.7|483.46|481.06|0
1651260800000|2022-04-29 19:33:20|483.94|481.54|483.78|481.38|484.1|481.7|483.78|481.38|0
1651260810000|2022-04-29 19:33:30|483.94|481.54|485.06|482.66|485.06|482.66|483.94|481.54|0
1651260820000|2022-04-29 19:33:40|485.54|483.14|484.58|482.18|485.54|483.14|484.42|482.02|0
1651260830000|2022-04-29 19:33:50|484.1|481.7|483.94|481.54|484.1|481.7|483.46|481.06|0
1651260840000|2022-04-29 19:34:00|482.81|480.41|483.14|480.74|483.14|480.74|482.65|480.25|0
1651260850000|2022-04-29 19:34:10|483.3|480.9|485.06|482.66|485.06|482.66|483.3|480.9|0
1651260860000|2022-04-29 19:34:20|484.74|482.34|484.42|482.02|484.9|482.5|484.42|482.02|0
1651260870000|2022-04-29 19:34:30|483.94|481.54|484.26|481.86|485.22|482.82|483.94|481.54|0
1651260880000|2022-04-29 19:34:40|483.62|481.22|484.58|482.18|484.58|482.18|483.62|481.22|0
1651260890000|2022-04-29 19:34:50|484.74|482.34|484.74|482.34|484.82|482.42|484.74|482.34|0
1651260900000|2022-04-29 19:35:00|485.7|483.3|486.03|483.63|486.03|483.63|485.7|483.3|0
1651260910000|2022-04-29 19:35:10|485.7|483.3|486.35|483.95|486.35|483.95|485.7|483.3|0
1651260920000|2022-04-29 19:35:20|486.19|483.79|486.19|483.79|486.19|483.79|485.86|483.46|0
1651260930000|2022-04-29 19:35:30|486.35|483.95|486.03|483.63|486.35|483.95|486.03|483.63|0
1651260940000|2022-04-29 19:35:40|486.19|483.79|486.19|483.79|486.35|483.95|486.19|483.79|0
1651260950000|2022-04-29 19:35:50|486.35|483.95|486.19|483.79|486.35|483.95|486.11|483.71|0
1651260960000|2022-04-29 19:36:00|486.35|483.95|487.31|484.91|487.31|484.91|486.03|483.63|0
1651260970000|2022-04-29 19:36:10|486.67|484.27|486.03|483.63|486.67|484.27|485.22|482.82|0
1651260980000|2022-04-29 19:36:20|486.19|483.79|486.43|484.03|486.43|484.03|486.19|483.79|0
1651260990000|2022-04-29 19:36:30|486.67|484.27|486.51|484.11|486.67|484.27|485.86|483.46|0
1651261000000|2022-04-29 19:36:40|486.19|483.79|484.26|481.86|486.19|483.79|484.26|481.86|0
1651261010000|2022-04-29 19:36:50|483.94|481.54|484.9|482.5|485.38|482.98|483.94|481.54|0
1651261020000|2022-04-29 19:37:00|486.67|484.27|487.47|485.07|487.47|485.07|486.67|484.27|0
1651261030000|2022-04-29 19:37:10|486.99|484.59|486.51|484.11|486.99|484.59|486.19|483.79|0
1651261040000|2022-04-29 19:37:20|485.06|482.66|484.74|482.34|485.06|482.66|484.74|482.34|0
1651261050000|2022-04-29 19:37:30|484.42|482.02|484.58|482.18|484.58|482.18|484.42|482.02|0
1651261060000|2022-04-29 19:37:40|484.74|482.34|484.9|482.5|485.38|482.98|484.74|482.34|0
1651261070000|2022-04-29 19:37:50|485.22|482.82|485.54|483.14|485.54|483.14|485.22|482.82|0
1651261080000|2022-04-29 19:38:00|486.02|483.62|485.86|483.46|486.02|483.62|485.86|483.46|0
1651261090000|2022-04-29 19:38:10|486.19|483.79|486.19|483.79|486.99|484.59|486.19|483.79|0
1651261100000|2022-04-29 19:38:20|486.02|483.62|486.02|483.62|486.19|483.79|486.02|483.62|0
1651261110000|2022-04-29 19:38:30|486.51|484.11|484.82|482.42|486.51|484.11|484.74|482.34|0
1651261120000|2022-04-29 19:38:40|484.9|482.5|484.26|481.86|484.9|482.5|484.26|481.86|0
1651261130000|2022-04-29 19:38:50|484.74|482.34|484.42|482.02|484.74|482.34|483.77|481.37|0
1651261140000|2022-04-29 19:39:00|485.06|482.66|483.61|481.21|485.06|482.66|483.61|481.21|0
1651261150000|2022-04-29 19:39:10|484.1|481.7|484.42|482.02|484.42|482.02|484.1|481.7|0
1651261160000|2022-04-29 19:39:20|484.58|482.18|483.29|480.89|484.74|482.34|483.29|480.89|0
1651261170000|2022-04-29 19:39:30|483.45|481.05|481.69|479.29|483.45|481.05|481.69|479.29|0
1651261180000|2022-04-29 19:39:40|482.17|479.77|482.65|480.25|482.65|480.25|482.01|479.61|0
1651261190000|2022-04-29 19:39:50|483.29|480.89|484.58|482.18|484.58|482.18|483.29|480.89|0
1651261200000|2022-04-29 19:40:00|484.42|482.02|483.93|481.53|484.42|482.02|483.93|481.53|0
1651261210000|2022-04-29 19:40:10|484.26|481.86|484.1|481.7|484.26|481.86|483.61|481.21|0
1651261220000|2022-04-29 19:40:20|483.7|481.3|482.9|480.5|483.7|481.3|482.9|480.5|0
1651261230000|2022-04-29 19:40:30|482.81|480.41|481.85|479.45|482.81|480.41|481.85|479.45|0
1651261240000|2022-04-29 19:40:40|481.69|479.29|482.01|479.61|482.17|479.77|481.53|479.13|0
1651261250000|2022-04-29 19:40:50|482.17|479.77|481.69|479.29|482.17|479.77|481.53|479.13|0
1651261260000|2022-04-29 19:41:00|481.85|479.45|482.81|480.41|482.97|480.57|481.85|479.45|0
1651261270000|2022-04-29 19:41:10|483.13|480.73|483.29|480.89|483.29|480.89|482.97|480.57|0
1651261280000|2022-04-29 19:41:20|482.81|480.41|482.97|480.57|482.97|480.57|482.33|479.93|0
1651261290000|2022-04-29 19:41:30|482.49|480.09|482.65|480.25|482.65|480.25|482.01|479.61|0
1651261300000|2022-04-29 19:41:40|483.13|480.73|483.61|481.21|483.61|481.21|482.65|480.25|0
1651261310000|2022-04-29 19:41:50|483.45|481.05|483.61|481.21|483.61|481.21|482.97|480.57|0
1651261320000|2022-04-29 19:42:00|484.42|482.02|483.45|481.05|484.42|482.02|483.45|481.05|0
1651261330000|2022-04-29 19:42:10|484.09|481.69|483.61|481.21|484.42|482.02|483.45|481.05|0
1651261340000|2022-04-29 19:42:20|483.93|481.53|484.25|481.85|484.25|481.85|483.93|481.53|0
1651261350000|2022-04-29 19:42:30|484.09|481.69|485.38|482.98|485.38|482.98|484.09|481.69|0
1651261360000|2022-04-29 19:42:40|485.06|482.66|484.9|482.5|485.22|482.82|484.9|482.5|0
1651261370000|2022-04-29 19:42:50|484.74|482.34|485.38|482.98|485.38|482.98|484.74|482.34|0
1651261380000|2022-04-29 19:43:00|485.7|483.3|485.22|482.82|485.86|483.46|485.06|482.66|0
1651261390000|2022-04-29 19:43:10|484.9|482.5|484.74|482.34|485.06|482.66|484.58|482.18|0
1651261400000|2022-04-29 19:43:20|484.25|481.85|484.74|482.34|485.22|482.82|484.25|481.85|0
1651261410000|2022-04-29 19:43:30|484.42|482.02|484.42|482.02|484.58|482.18|484.42|482.02|0
1651261420000|2022-04-29 19:43:40|483.93|481.53|484.41|482.01|484.58|482.18|483.77|481.37|0
1651261430000|2022-04-29 19:43:50|484.25|481.85|484.58|482.18|484.58|482.18|484.09|481.69|0
1651261440000|2022-04-29 19:44:00|485.38|482.98|485.62|483.22|486.02|483.62|485.38|482.98|0
1651261450000|2022-04-29 19:44:10|486.02|483.62|486.51|484.11|486.51|484.11|486.02|483.62|0
1651261460000|2022-04-29 19:44:20|486.02|483.62|487.63|485.23|487.63|485.23|486.02|483.62|0
1651261470000|2022-04-29 19:44:30|487.56|485.16|488.44|486.04|488.44|486.04|487.56|485.16|0
1651261480000|2022-04-29 19:44:40|488.28|485.88|487.96|485.56|488.28|485.88|487.96|485.56|0
1651261490000|2022-04-29 19:44:50|487.47|485.07|487.47|485.07|487.47|485.07|486.99|484.59|0
1651261500000|2022-04-29 19:45:00|487.96|485.56|487.79|485.39|487.96|485.56|487.31|484.91|0
1651261510000|2022-04-29 19:45:10|488.6|486.2|487.96|485.56|488.6|486.2|487.15|484.75|0
1651261520000|2022-04-29 19:45:20|487.31|484.91|488.28|485.88|488.44|486.04|487.31|484.91|0
1651261530000|2022-04-29 19:45:30|487.79|485.39|488.44|486.04|488.44|486.04|487.63|485.23|0
1651261540000|2022-04-29 19:45:40|488.92|486.52|489.25|486.85|489.41|487.01|488.92|486.52|0
1651261550000|2022-04-29 19:45:50|489.41|487.01|489.89|487.49|489.89|487.49|489.41|487.01|0
1651261560000|2022-04-29 19:46:00|489.41|487.01|488.6|486.2|489.41|487.01|487.47|485.07|0
1651261570000|2022-04-29 19:46:10|489.08|486.68|489.89|487.49|489.89|487.49|489.08|486.68|0
1651261580000|2022-04-29 19:46:20|490.05|487.65|489.89|487.49|490.05|487.65|489.41|487.01|0
1651261590000|2022-04-29 19:46:30|490.22|487.82|490.22|487.82|490.54|488.14|490.22|487.82|0
1651261600000|2022-04-29 19:46:40|490.38|487.98|490.7|488.3|490.7|488.3|490.38|487.98|0
1651261610000|2022-04-29 19:46:50|490.86|488.46|493.65|491.25|493.65|491.25|490.38|487.98|0
1651261620000|2022-04-29 19:47:00|493.81|491.41|494.78|492.38|494.78|492.38|493.81|491.41|0
1651261630000|2022-04-29 19:47:10|494.62|492.22|494.78|492.38|494.78|492.38|494.29|491.89|0
1651261640000|2022-04-29 19:47:20|495.1|492.7|495.59|493.19|495.59|493.19|494.78|492.38|0
1651261650000|2022-04-29 19:47:30|495.26|492.86|495.59|493.19|495.91|493.51|495.26|492.86|0
1651261660000|2022-04-29 19:47:40|495.75|493.35|496.11|493.71|496.11|493.71|495.46|493.06|0
1651261670000|2022-04-29 19:47:50|495.62|493.22|495.95|493.55|495.95|493.55|495.62|493.22|0
1651261680000|2022-04-29 19:48:00|495.78|493.38|494.49|492.09|495.78|493.38|494.49|492.09|0
1651261690000|2022-04-29 19:48:10|494.65|492.25|494.65|492.25|494.65|492.25|494.32|491.92|0
1651261700000|2022-04-29 19:48:20|495.3|492.9|495.13|492.73|495.46|493.06|495.13|492.73|0
1651261710000|2022-04-29 19:48:30|494.81|492.41|494.32|491.92|494.81|492.41|494.32|491.92|0
1651261720000|2022-04-29 19:48:40|494.16|491.76|494.16|491.76|494.16|491.76|493.84|491.44|0
1651261730000|2022-04-29 19:48:50|494.49|492.09|494|491.6|494.49|492.09|494|491.6|0
1651261740000|2022-04-29 19:49:00|495.3|492.9|495.94|493.54|495.94|493.54|495.3|492.9|0
1651261750000|2022-04-29 19:49:10|496.11|493.71|496.43|494.03|496.43|494.03|495.78|493.38|0
1651261760000|2022-04-29 19:49:20|496.11|493.71|497.24|494.84|497.24|494.84|496.11|493.71|0
1651261770000|2022-04-29 19:49:30|496.92|494.52|497.24|494.84|497.24|494.84|496.76|494.36|0
1651261780000|2022-04-29 19:49:40|497.73|495.33|497.98|495.58|497.98|495.58|497.57|495.17|0
1651261790000|2022-04-29 19:49:50|498.06|495.66|498.06|495.66|498.06|495.66|497.89|495.49|0
1651261800000|2022-04-29 19:50:00|497.89|495.49|500.34|497.94|500.34|497.94|497.89|495.49|0
1651261810000|2022-04-29 19:50:10|500.01|497.61|502.13|499.73|502.13|499.73|500.01|497.61|0
1651261820000|2022-04-29 19:50:20|502.62|500.22|502.95|500.55|502.95|500.55|502.46|500.06|0
1651261830000|2022-04-29 19:50:30|503.28|500.88|503.44|501.04|503.44|501.04|503.28|500.88|0
1651261840000|2022-04-29 19:50:40|503.93|501.53|503.28|500.88|503.93|501.53|503.28|500.88|0
1651261850000|2022-04-29 19:50:50|503.77|501.37|504.26|501.86|505.24|502.84|503.77|501.37|0
1651261860000|2022-04-29 19:51:00|503.44|501.04|503.6|501.2|503.6|501.2|503.36|500.96|0
1651261870000|2022-04-29 19:51:10|503.44|501.04|503.6|501.2|503.6|501.2|502.62|500.22|0
1651261880000|2022-04-29 19:51:20|502.95|500.55|502.13|499.73|502.95|500.55|501.56|499.16|0
1651261890000|2022-04-29 19:51:30|501.48|499.08|501.64|499.24|501.64|499.24|501.31|498.91|0
1651261900000|2022-04-29 19:51:40|501.89|499.49|500.01|497.61|501.97|499.57|500.01|497.61|0
1651261910000|2022-04-29 19:51:50|501.15|498.75|500.66|498.26|501.48|499.08|500.66|498.26|0
1651261920000|2022-04-29 19:52:00|500.34|497.94|501.31|498.91|501.31|498.91|500.34|497.94|0
1651261930000|2022-04-29 19:52:10|501.15|498.75|500.66|498.26|501.15|498.75|500.66|498.26|0
1651261940000|2022-04-29 19:52:20|500.99|498.59|501.31|498.91|501.31|498.91|500.99|498.59|0
1651261950000|2022-04-29 19:52:30|500.82|498.42|500.82|498.42|501.8|499.4|500.82|498.42|0
1651261960000|2022-04-29 19:52:40|500.33|497.93|501.48|499.08|501.48|499.08|500.33|497.93|0
1651261970000|2022-04-29 19:52:50|501.8|499.4|501.48|499.08|501.8|499.4|501.48|499.08|0
1651261980000|2022-04-29 19:53:00|502.46|500.06|502.95|500.55|503.11|500.71|502.46|500.06|0
1651261990000|2022-04-29 19:53:10|503.28|500.88|503.6|501.2|503.6|501.2|502.95|500.55|0
1651262000000|2022-04-29 19:53:20|503.44|501.04|502.95|500.55|503.44|501.04|502.95|500.55|0
1651262010000|2022-04-29 19:53:30|503.44|501.04|502.78|500.38|503.44|501.04|502.78|500.38|0
1651262020000|2022-04-29 19:53:40|502.46|500.06|501.97|499.57|502.46|500.06|500.99|498.59|0
1651262030000|2022-04-29 19:53:50|502.29|499.89|502.62|500.22|502.62|500.22|501.8|499.4|0
1651262040000|2022-04-29 19:54:00|503.28|500.88|503.93|501.53|503.93|501.53|503.28|500.88|0
1651262050000|2022-04-29 19:54:10|504.42|502.02|505.08|502.68|505.08|502.68|504.42|502.02|0
1651262060000|2022-04-29 19:54:20|504.75|502.35|505.24|502.84|505.24|502.84|504.59|502.19|0
1651262070000|2022-04-29 19:54:30|505.08|502.68|505.57|503.17|505.57|503.17|505.08|502.68|0
1651262080000|2022-04-29 19:54:40|505.73|503.33|504.26|501.86|505.9|503.5|504.26|501.86|0
1651262090000|2022-04-29 19:54:50|505.57|503.17|504.42|502.02|505.73|503.33|504.42|502.02|0
1651262100000|2022-04-29 19:55:00|504.75|502.35|504.42|502.02|506.06|503.66|504.42|502.02|0
1651262110000|2022-04-29 19:55:10|505.9|503.5|505.16|502.76|505.9|503.5|504.75|502.35|0
1651262120000|2022-04-29 19:55:20|505.57|503.17|502.95|500.55|505.57|503.17|502.95|500.55|0
1651262130000|2022-04-29 19:55:30|503.6|501.2|504.09|501.69|504.09|501.69|503.6|501.2|0
1651262140000|2022-04-29 19:55:40|503.93|501.53|504.42|502.02|504.83|502.43|503.93|501.53|0
1651262150000|2022-04-29 19:55:50|504.59|502.19|504.75|502.35|504.75|502.35|504.51|502.11|0
1651262160000|2022-04-29 19:56:00|504.18|501.78|504.59|502.19|505.24|502.84|504.18|501.78|0
1651262170000|2022-04-29 19:56:10|504.26|501.86|504.75|502.35|504.83|502.43|504.26|501.86|0
1651262180000|2022-04-29 19:56:20|505.73|503.33|506.06|503.66|506.06|503.66|505.57|503.17|0
1651262190000|2022-04-29 19:56:30|505.9|503.5|506.06|503.66|506.06|503.66|505.9|503.5|0
1651262200000|2022-04-29 19:56:40|505.57|503.17|505.4|503|505.57|503.17|505.4|503|0
1651262210000|2022-04-29 19:56:50|505.57|503.17|505.9|503.5|505.9|503.5|505.57|503.17|0
1651262220000|2022-04-29 19:57:00|505.4|503|507.38|504.98|507.38|504.98|505.4|503|0
1651262230000|2022-04-29 19:57:10|507.21|504.81|506.23|503.83|507.21|504.81|506.23|503.83|0
1651262240000|2022-04-29 19:57:20|506.39|503.99|506.88|504.48|506.88|504.48|506.39|503.99|0
1651262250000|2022-04-29 19:57:30|507.54|505.14|508.03|505.63|508.03|505.63|507.38|504.98|0
1651262260000|2022-04-29 19:57:40|507.54|505.14|507.71|505.31|507.71|505.31|507.21|504.81|0
1651262270000|2022-04-29 19:57:50|508.03|505.63|507.71|505.31|508.2|505.8|507.71|505.31|0
1651262280000|2022-04-29 19:58:00|508.2|505.8|507.21|504.81|508.2|505.8|507.21|504.81|0
1651262290000|2022-04-29 19:58:10|507.87|505.47|506.39|503.99|508.2|505.8|506.39|503.99|0
1651262300000|2022-04-29 19:58:20|506.8|504.4|505.73|503.33|506.8|504.4|505.73|503.33|0
1651262310000|2022-04-29 19:58:30|506.23|503.83|507.38|504.98|508.03|505.63|506.23|503.83|0
1651262320000|2022-04-29 19:58:40|506.39|503.99|504.09|501.69|506.39|503.99|504.09|501.69|0
1651262330000|2022-04-29 19:58:50|504.26|501.86|505.57|503.17|505.57|503.17|504.26|501.86|0
1651262340000|2022-04-29 19:59:00|506.39|503.99|508.03|505.63|508.03|505.63|506.39|503.99|0
1651262350000|2022-04-29 19:59:10|503.66|501.26|507.3|504.9|509.1|506.7|503.66|501.26|0
1651262360000|2022-04-29 19:59:20|506.8|504.4|506.97|504.57|506.97|504.57|506.8|504.4|0
1651262370000|2022-04-29 19:59:30|506.31|503.91|508.44|506.04|508.44|506.04|506.31|503.91|0
1651262380000|2022-04-29 19:59:40|506.64|504.24|508.11|505.71|509.1|506.7|506.64|504.24|0
1651262390000|2022-04-29 19:59:50|505.66|503.26|502.56|500.16|505.66|503.26|502.56|500.16|0
1651262400000|2022-04-29 20:00:00|503.54|501.14|502.07|499.67|503.54|501.14|502.07|499.67|0
1651262410000|2022-04-29 20:00:10|503.62|501.22|503.21|500.81|504.84|502.44|503.21|500.81|0
1651262420000|2022-04-29 20:00:20|502.07|499.67|499.96|497.56|502.07|499.67|499.96|497.56|0
1651262430000|2022-04-29 20:00:30|500.45|498.05|501.1|498.7|501.1|498.7|500.29|497.89|0
1651262440000|2022-04-29 20:00:40|500.45|498.05|502.07|499.67|502.07|499.67|500.45|498.05|0
1651262450000|2022-04-29 20:00:50|502.24|499.84|501.91|499.51|502.24|499.84|501.1|498.7|0
1651262460000|2022-04-29 20:01:00|501.75|499.35|501.75|499.35|501.75|499.35|500.93|498.53|0
1651262470000|2022-04-29 20:01:10|502.4|500|502.24|499.84|502.4|500|502.24|499.84|0
1651262480000|2022-04-29 20:01:20|501.91|499.51|502.07|499.67|502.4|500|501.91|499.51|0
1651262490000|2022-04-29 20:01:30|502.24|499.84|503.05|500.65|503.05|500.65|502.24|499.84|0
1651262500000|2022-04-29 20:01:40|502.89|500.49|502.56|500.16|502.89|500.49|502.56|500.16|0
1651262510000|2022-04-29 20:01:50|502.89|500.49|503.7|501.3|503.7|501.3|502.56|500.16|0
1651262520000|2022-04-29 20:02:00|503.37|500.97|503.37|500.97|503.37|500.97|503.21|500.81|0
1651262530000|2022-04-29 20:02:10|503.05|500.65|503.05|500.65|503.21|500.81|503.05|500.65|0
1651262540000|2022-04-29 20:02:20|502.72|500.32|501.91|499.51|502.89|500.49|501.91|499.51|0
1651262550000|2022-04-29 20:02:30|502.07|499.67|501.58|499.18|502.07|499.67|501.42|499.02|0
1651262560000|2022-04-29 20:02:40|501.91|499.51|501.58|499.18|502.07|499.67|501.58|499.18|0
1651262570000|2022-04-29 20:02:50|501.75|499.35|502.23|499.83|502.23|499.83|501.75|499.35|0
1651262580000|2022-04-29 20:03:00|501.75|499.35|503.37|500.97|503.37|500.97|501.75|499.35|0
1651262590000|2022-04-29 20:03:10|503.21|500.81|502.72|500.32|503.37|500.97|502.72|500.32|0
1651262600000|2022-04-29 20:03:20|502.89|500.49|503.7|501.3|503.86|501.46|502.89|500.49|0
1651262610000|2022-04-29 20:03:30|504.68|502.28|504.35|501.95|504.84|502.44|504.35|501.95|0
1651262620000|2022-04-29 20:03:40|505.01|502.61|505.01|502.61|505.01|502.61|505.01|502.61|0
1651262630000|2022-04-29 20:03:50|504.68|502.28|504.52|502.12|504.84|502.44|504.52|502.12|0
1651262640000|2022-04-29 20:04:00|504.68|502.28|503.86|501.46|505.01|502.61|503.86|501.46|0
1651262650000|2022-04-29 20:04:10|503.05|500.65|502.89|500.49|503.05|500.65|502.72|500.32|0
1651262660000|2022-04-29 20:04:20|503.21|500.81|503.05|500.65|503.21|500.81|502.89|500.49|0
1651262670000|2022-04-29 20:04:30|502.89|500.49|502.72|500.32|503.21|500.81|502.72|500.32|0
1651262680000|2022-04-29 20:04:40|503.21|500.81|502.89|500.49|503.21|500.81|502.72|500.32|0
1651262690000|2022-04-29 20:04:50|502.72|500.32|502.72|500.32|503.05|500.65|502.72|500.32|0
1651262700000|2022-04-29 20:05:00|502.23|499.83|501.1|498.7|502.23|499.83|501.1|498.7|0
1651262710000|2022-04-29 20:05:10|500.93|498.53|500.28|497.88|500.93|498.53|500.28|497.88|0
1651262720000|2022-04-29 20:05:20|499.96|497.56|500.28|497.88|500.61|498.21|499.96|497.56|0
1651262730000|2022-04-29 20:05:30|500.12|497.72|499.96|497.56|500.12|497.72|499.96|497.56|0
1651262740000|2022-04-29 20:05:40|499.31|496.91|499.31|496.91|499.8|497.4|499.31|496.91|0
1651262750000|2022-04-29 20:05:50|499.15|496.75|499.47|497.07|499.47|497.07|499.15|496.75|0
1651262760000|2022-04-29 20:06:00|498.99|496.59|498.99|496.59|498.99|496.59|498.99|496.59|0
1651262770000|2022-04-29 20:06:10|499.15|496.75|498.66|496.26|499.15|496.75|498.66|496.26|0
1651262780000|2022-04-29 20:06:20|498.82|496.42|498.34|495.94|498.82|496.42|498.34|495.94|0
1651262790000|2022-04-29 20:06:30|498.18|495.78|498.01|495.61|498.18|495.78|498.01|495.61|0
1651262800000|2022-04-29 20:06:40|498.18|495.78|498.99|496.59|498.99|496.59|498.18|495.78|0
1651262810000|2022-04-29 20:06:50|498.66|496.26|498.18|495.78|498.66|496.26|498.18|495.78|0
1651262820000|2022-04-29 20:07:00|498.34|495.94|498.01|495.61|498.34|495.94|498.01|495.61|0
1651262830000|2022-04-29 20:07:10|498.18|495.78|498.82|496.42|498.82|496.42|497.85|495.45|0
1651262840000|2022-04-29 20:07:20|499.15|496.75|499.47|497.07|499.63|497.23|499.15|496.75|0
1651262850000|2022-04-29 20:07:30|498.99|496.59|498.58|496.18|498.99|496.59|498.58|496.18|0
1651262860000|2022-04-29 20:07:40|498.5|496.1|498.18|495.78|498.5|496.1|498.18|495.78|0
1651262870000|2022-04-29 20:07:50|498.34|495.94|499.31|496.91|499.31|496.91|498.34|495.94|0
1651262880000|2022-04-29 20:08:00|499.63|497.23|499.15|496.75|499.8|497.4|499.15|496.75|0
1651262890000|2022-04-29 20:08:10|498.98|496.58|498.17|495.77|498.98|496.58|498.17|495.77|0
1651262900000|2022-04-29 20:08:20|498.34|495.94|498.01|495.61|498.5|496.1|498.01|495.61|0
1651262910000|2022-04-29 20:08:30|498.17|495.77|498.17|495.77|498.17|495.77|498.17|495.77|0
1651262920000|2022-04-29 20:08:40|498.34|495.94|498.98|496.58|498.98|496.58|498.34|495.94|0
1651262930000|2022-04-29 20:08:50|498.66|496.26|498.17|495.77|498.66|496.26|498.17|495.77|0
1651262940000|2022-04-29 20:09:00|498.01|495.61|498.34|495.94|498.34|495.94|497.69|495.29|0
1651262950000|2022-04-29 20:09:10|497.85|495.45|497.69|495.29|497.85|495.45|497.69|495.29|0
1651262960000|2022-04-29 20:09:20|497.37|494.97|497.93|495.53|497.93|495.53|497.2|494.8|0
1651262970000|2022-04-29 20:09:30|497.85|495.45|498.34|495.94|498.34|495.94|497.85|495.45|0
1651262980000|2022-04-29 20:09:40|498.66|496.26|498.5|496.1|498.66|496.26|498.5|496.1|0
1651262990000|2022-04-29 20:09:50|498.34|495.94|498.01|495.61|498.34|495.94|497.85|495.45|0
1651263000000|2022-04-29 20:10:00|497.85|495.45|498.01|495.61|498.34|495.94|497.85|495.45|0
1651263010000|2022-04-29 20:10:10|497.85|495.45|498.1|495.7|498.34|495.94|497.53|495.13|0
1651263020000|2022-04-29 20:10:20|497.93|495.53|496.96|494.56|497.93|495.53|496.96|494.56|0
1651263030000|2022-04-29 20:10:30|496.88|494.48|496.88|494.48|497.04|494.64|496.88|494.48|0
1651263040000|2022-04-29 20:10:40|496.72|494.32|496.72|494.32|496.72|494.32|496.72|494.32|0
1651263050000|2022-04-29 20:10:50|497.04|494.64|499.13|496.73|499.13|496.73|496.72|494.32|0
1651263060000|2022-04-29 20:11:00|495.44|493.04|494.47|492.07|495.44|493.04|494.47|492.07|0
1651263070000|2022-04-29 20:11:10|493.24|490.84|493.24|490.84|493.24|490.84|493.24|490.84|0
1651263080000|2022-04-29 20:11:20|492.92|490.52|491.2|488.8|492.92|490.52|491.2|488.8|0
1651263090000|2022-04-29 20:11:30|491.36|488.96|491.61|489.21|491.61|489.21|491.36|488.96|0
1651263100000|2022-04-29 20:11:40|491.69|489.29|491.85|489.45|491.85|489.45|491.69|489.29|0
1651263110000|2022-04-29 20:11:50|492.01|489.61|492.17|489.77|492.34|489.94|492.01|489.61|0
1651263120000|2022-04-29 20:12:00|492.34|489.94|492.34|489.94|492.66|490.26|492.34|489.94|0
1651263130000|2022-04-29 20:12:10|492.5|490.1|492.66|490.26|492.75|490.35|492.5|490.1|0
1651263140000|2022-04-29 20:12:20|492.17|489.77|493.23|490.83|493.23|490.83|492.17|489.77|0
1651263150000|2022-04-29 20:12:30|493.63|491.23|493.15|490.75|493.96|491.56|493.15|490.75|0
1651263160000|2022-04-29 20:12:40|493.47|491.07|493.47|491.07|493.47|491.07|493.31|490.91|0
1651263170000|2022-04-29 20:12:50|493.63|491.23|493.8|491.4|493.8|491.4|493.63|491.23|0
1651263180000|2022-04-29 20:13:00|493.96|491.56|493.96|491.56|493.96|491.56|493.8|491.4|0
1651263190000|2022-04-29 20:13:10|493.8|491.4|493.8|491.4|493.8|491.4|493.8|491.4|0
1651263210000|2022-04-29 20:13:30|493.47|491.07|492.98|490.58|493.47|491.07|492.98|490.58|0
1651263220000|2022-04-29 20:13:40|492.82|490.42|492.98|490.58|492.98|490.58|492.82|490.42|0
1651263230000|2022-04-29 20:13:50|493.15|490.75|493.15|490.75|493.31|490.91|493.15|490.75|0
1651263240000|2022-04-29 20:14:00|492.98|490.58|492.91|490.51|492.98|490.58|492.91|490.51|0
1651263250000|2022-04-29 20:14:10|492.82|490.42|492.82|490.42|492.82|490.42|492.82|490.42|0
1651263260000|2022-04-29 20:14:20|492.34|489.94|492.17|489.77|492.66|490.26|492.17|489.77|0
1651263270000|2022-04-29 20:14:30|492.01|489.61|491.85|489.45|492.01|489.61|491.85|489.45|0
1651263280000|2022-04-29 20:14:40|492.01|489.61|492.01|489.61|492.34|489.94|492.01|489.61|0
1651263290000|2022-04-29 20:14:50|492.34|489.94|492.17|489.77|492.34|489.94|492.01|489.61|0
1651263310000|2022-04-29 20:15:10|493.67|490.87|493.51|490.71|493.67|490.87|493.51|490.71|0
1651263320000|2022-04-29 20:15:20|493.43|490.63|493.51|490.71|493.51|490.71|493.43|490.63|0
1651263330000|2022-04-29 20:15:30|493.67|490.87|493.67|490.87|493.67|490.87|493.67|490.87|0
1651263340000|2022-04-29 20:15:40|493.83|491.03|493.83|491.03|494|491.2|493.83|491.03|0
1651263350000|2022-04-29 20:15:50|494.16|491.36|494.16|491.36|494.16|491.36|494.16|491.36|0
1651263360000|2022-04-29 20:16:00|494.32|491.52|494|491.2|494.32|491.52|494|491.2|0
1651263370000|2022-04-29 20:16:10|494.32|491.52|494.65|491.85|494.65|491.85|494.32|491.52|0
1651263380000|2022-04-29 20:16:20|494.97|492.17|494.97|492.17|494.97|492.17|494.97|492.17|0
1651475100000|2022-05-02 07:05:00|483.57|481.17|483.89|481.49|483.89|481.49|483.57|481.17|0
1651475110000|2022-05-02 07:05:10|483.81|481.41|483.97|481.57|483.97|481.57|483.73|481.33|0
1651475120000|2022-05-02 07:05:20|484.13|481.73|483.73|481.33|484.21|481.81|483.73|481.33|0
1651475130000|2022-05-02 07:05:30|484.05|481.65|483.41|481.01|484.05|481.65|483.33|480.93|0
1651475140000|2022-05-02 07:05:40|483.33|480.93|483.25|480.85|483.33|480.93|483.25|480.85|0
1651475150000|2022-05-02 07:05:50|482.77|480.37|482.29|479.89|482.77|480.37|482.29|479.89|0
1651475160000|2022-05-02 07:06:00|482.05|479.65|481.73|479.33|482.05|479.65|481.73|479.33|0
1651475170000|2022-05-02 07:06:10|481.33|478.93|481.65|479.25|481.65|479.25|481.33|478.93|0
1651475180000|2022-05-02 07:06:20|482.13|479.73|481.97|479.57|482.13|479.73|481.81|479.41|0
1651475190000|2022-05-02 07:06:30|481.89|479.49|481.97|479.57|482.05|479.65|481.89|479.49|0
1651475200000|2022-05-02 07:06:40|482.05|479.65|482.29|479.89|482.29|479.89|481.89|479.49|0
1651475210000|2022-05-02 07:06:50|482.21|479.81|482.45|480.05|482.61|480.21|482.13|479.73|0
1651475220000|2022-05-02 07:07:00|482.29|479.89|482.45|480.05|482.45|480.05|482.29|479.89|0
1651475230000|2022-05-02 07:07:10|481.97|479.57|482.61|480.21|482.61|480.21|481.97|479.57|0
1651475240000|2022-05-02 07:07:20|482.93|480.53|482.77|480.37|482.93|480.53|482.61|480.21|0
1651475250000|2022-05-02 07:07:30|483.41|481.01|483.33|480.93|483.41|481.01|483.25|480.85|0
1651475260000|2022-05-02 07:07:40|483.41|481.01|483.41|481.01|483.57|481.17|483.41|481.01|0
1651475270000|2022-05-02 07:07:50|483.33|480.93|483.41|481.01|483.57|481.17|483.33|480.93|0
1651475280000|2022-05-02 07:08:00|483.57|481.17|483.49|481.09|483.57|481.17|483.49|481.09|0
1651475290000|2022-05-02 07:08:10|483.57|481.17|483.97|481.57|483.97|481.57|483.57|481.17|0
1651475300000|2022-05-02 07:08:20|484.05|481.65|484.21|481.81|484.21|481.81|483.89|481.49|0
1651475310000|2022-05-02 07:08:30|484.37|481.97|484.69|482.29|484.69|482.29|484.37|481.97|0
1651475320000|2022-05-02 07:08:40|484.85|482.45|485.01|482.61|485.01|482.61|484.85|482.45|0
1651475330000|2022-05-02 07:08:50|484.85|482.45|483.97|481.57|484.85|482.45|483.97|481.57|0
1651475340000|2022-05-02 07:09:00|483.57|481.17|483.81|481.41|483.89|481.49|483.57|481.17|0
1651475350000|2022-05-02 07:09:10|483.89|481.49|483.57|481.17|483.89|481.49|483.57|481.17|0
1651475360000|2022-05-02 07:09:20|483.17|480.77|482.29|479.89|483.17|480.77|482.29|479.89|0
1651475370000|2022-05-02 07:09:30|482.53|480.13|482.45|480.05|482.61|480.21|482.37|479.97|0
1651475380000|2022-05-02 07:09:40|482.77|480.37|483.25|480.85|483.25|480.85|482.77|480.37|0
1651475390000|2022-05-02 07:09:50|483.57|481.17|483.41|481.01|483.57|481.17|483.25|480.85|0
1651475400000|2022-05-02 07:10:00|483.57|481.17|484.05|481.65|484.05|481.65|483.57|481.17|0
1651475410000|2022-05-02 07:10:10|484.53|482.13|484.37|481.97|484.53|482.13|484.37|481.97|0
1651475420000|2022-05-02 07:10:20|484.45|482.05|484.05|481.65|484.53|482.13|483.89|481.49|0
1651475430000|2022-05-02 07:10:30|483.89|481.49|484.53|482.13|484.53|482.13|483.81|481.41|0
1651475440000|2022-05-02 07:10:40|484.29|481.89|484.29|481.89|484.29|481.89|484.21|481.81|0
1651475450000|2022-05-02 07:10:50|484.21|481.81|484.29|481.89|484.29|481.89|484.05|481.65|0
1651475460000|2022-05-02 07:11:00|484.37|481.97|484.37|481.97|484.37|481.97|484.21|481.81|0
1651475470000|2022-05-02 07:11:10|484.13|481.73|484.13|481.73|484.13|481.73|484.13|481.73|0
1651475480000|2022-05-02 07:11:20|484.21|481.81|484.45|482.05|484.45|482.05|484.05|481.65|0
1651475490000|2022-05-02 07:11:30|484.53|482.13|484.69|482.29|484.69|482.29|484.37|481.97|0
1651475500000|2022-05-02 07:11:40|485.01|482.61|484.85|482.45|485.01|482.61|484.69|482.29|0
1651475510000|2022-05-02 07:11:50|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1651475520000|2022-05-02 07:12:00|484.53|482.13|484.93|482.53|484.93|482.53|484.53|482.13|0
1651475530000|2022-05-02 07:12:10|485.01|482.61|484.85|482.45|485.01|482.61|484.85|482.45|0
1651475540000|2022-05-02 07:12:20|484.93|482.53|485.41|483.01|485.41|483.01|484.93|482.53|0
1651475550000|2022-05-02 07:12:30|485.81|483.41|485.81|483.41|485.81|483.41|485.65|483.25|0
1651475560000|2022-05-02 07:12:40|485.97|483.57|485.9|483.5|485.97|483.57|485.9|483.5|0
1651475570000|2022-05-02 07:12:50|485.81|483.41|485.9|483.5|486.06|483.66|485.81|483.41|0
1651475580000|2022-05-02 07:13:00|485.41|483.01|485.74|483.34|485.74|483.34|485.17|482.77|0
1651475590000|2022-05-02 07:13:10|485.65|483.25|485.58|483.18|485.65|483.25|485.49|483.09|0
1651475600000|2022-05-02 07:13:20|485.49|483.09|484.05|481.65|485.49|483.09|484.05|481.65|0
1651475610000|2022-05-02 07:13:30|484.29|481.89|484.37|481.97|484.53|482.13|484.29|481.89|0
1651475620000|2022-05-02 07:13:40|484.45|482.05|483.89|481.49|484.45|482.05|483.89|481.49|0
1651475630000|2022-05-02 07:13:50|483.65|481.25|483.49|481.09|483.65|481.25|483.17|480.77|0
1651475640000|2022-05-02 07:14:00|483.41|481.01|483.49|481.09|483.49|481.09|483.33|480.93|0
1651475650000|2022-05-02 07:14:10|483.41|481.01|483.33|480.93|483.41|481.01|483.33|480.93|0
1651475660000|2022-05-02 07:14:20|483.24|480.84|482.37|479.97|483.24|480.84|482.37|479.97|0
1651475670000|2022-05-02 07:14:30|481.8|479.4|481.96|479.56|481.96|479.56|481.73|479.33|0
1651475680000|2022-05-02 07:14:40|482.12|479.72|482.12|479.72|482.12|479.72|481.8|479.4|0
1651475690000|2022-05-02 07:14:50|482.21|479.81|482.28|479.88|482.6|480.2|482.21|479.81|0
1651475700000|2022-05-02 07:15:00|482.05|479.65|482.92|480.52|482.92|480.52|482.05|479.65|0
1651475710000|2022-05-02 07:15:10|483.01|480.61|482.12|479.72|483.01|480.61|482.12|479.72|0
1651475720000|2022-05-02 07:15:20|481.8|479.4|481.48|479.08|481.8|479.4|481.48|479.08|0
1651475730000|2022-05-02 07:15:30|481.41|479.01|481.57|479.17|481.57|479.17|481.41|479.01|0
1651475740000|2022-05-02 07:15:40|481.64|479.24|481.41|479.01|481.64|479.24|481.41|479.01|0
1651475750000|2022-05-02 07:15:50|481.48|479.08|481.32|478.92|481.57|479.17|481.32|478.92|0
1651475760000|2022-05-02 07:16:00|481.48|479.08|481.64|479.24|481.64|479.24|481.48|479.08|0
1651475770000|2022-05-02 07:16:10|481.8|479.4|481.8|479.4|481.8|479.4|481.64|479.24|0
1651475790000|2022-05-02 07:16:30|481.96|479.56|482.85|480.45|482.92|480.52|481.96|479.56|0
1651475800000|2022-05-02 07:16:40|482.76|480.36|482.44|480.04|482.76|480.36|482.37|479.97|0
1651475820000|2022-05-02 07:17:00|482.6|480.2|482.6|480.2|482.6|480.2|482.53|480.13|0
1651475830000|2022-05-02 07:17:10|482.76|480.36|483.08|480.68|483.08|480.68|482.76|480.36|0
1651475840000|2022-05-02 07:17:20|483.24|480.84|483.24|480.84|483.24|480.84|483.17|480.77|0
1651475850000|2022-05-02 07:17:30|483.4|481|483.4|481|483.4|481|483.33|480.93|0
1651475860000|2022-05-02 07:17:40|483.33|480.93|483.24|480.84|483.4|481|483.24|480.84|0
1651475870000|2022-05-02 07:17:50|483.4|481|483.81|481.41|483.81|481.41|483.33|480.93|0
1651475880000|2022-05-02 07:18:00|484.13|481.73|484.21|481.81|484.21|481.81|484.13|481.73|0
1651475890000|2022-05-02 07:18:10|484.29|481.89|484.61|482.21|484.61|482.21|484.29|481.89|0
1651475900000|2022-05-02 07:18:20|484.21|481.81|484.37|481.97|484.37|481.97|484.21|481.81|0
1651475910000|2022-05-02 07:18:30|484.53|482.13|484.61|482.21|484.61|482.21|484.53|482.13|0
1651475920000|2022-05-02 07:18:40|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1651475930000|2022-05-02 07:18:50|485.17|482.77|485.81|483.41|485.81|483.41|485.17|482.77|0
1651475940000|2022-05-02 07:19:00|485.89|483.49|485.73|483.33|485.89|483.49|485.65|483.25|0
1651475950000|2022-05-02 07:19:10|485.65|483.25|485.33|482.93|485.65|483.25|485.33|482.93|0
1651475960000|2022-05-02 07:19:20|485.65|483.25|485.73|483.33|485.73|483.33|485.57|483.17|0
1651475970000|2022-05-02 07:19:30|485.65|483.25|486.22|483.82|486.22|483.82|485.65|483.25|0
1651475980000|2022-05-02 07:19:40|486.13|483.73|485.89|483.49|486.13|483.73|485.65|483.25|0
1651475990000|2022-05-02 07:19:50|485.97|483.57|485.81|483.41|485.97|483.57|485.73|483.33|0
1651476000000|2022-05-02 07:20:00|485.73|483.33|486.05|483.65|486.05|483.65|485.73|483.33|0
1651476010000|2022-05-02 07:20:10|486.13|483.73|486.45|484.05|486.61|484.21|486.13|483.73|0
1651476020000|2022-05-02 07:20:20|486.54|484.14|486.61|484.21|486.61|484.21|486.29|483.89|0
1651476030000|2022-05-02 07:20:30|486.45|484.05|486.22|483.82|486.45|484.05|486.22|483.82|0
1651476040000|2022-05-02 07:20:40|486.38|483.98|486.29|483.89|486.38|483.98|485.97|483.57|0
1651476050000|2022-05-02 07:20:50|486.38|483.98|486.29|483.89|486.38|483.98|486.29|483.89|0
1651476060000|2022-05-02 07:21:00|486.22|483.82|486.45|484.05|486.45|484.05|486.22|483.82|0
1651476070000|2022-05-02 07:21:10|486.54|484.14|486.77|484.37|486.77|484.37|486.38|483.98|0
1651476080000|2022-05-02 07:21:20|487.34|484.94|487.02|484.62|487.34|484.94|486.94|484.54|0
1651476090000|2022-05-02 07:21:30|487.18|484.78|487.18|484.78|487.18|484.78|487.18|484.78|0
1651476100000|2022-05-02 07:21:40|487.74|485.34|487.66|485.26|487.74|485.34|487.5|485.1|0
1651476110000|2022-05-02 07:21:50|488.39|485.99|487.9|485.5|488.39|485.99|487.5|485.1|0
1651476120000|2022-05-02 07:22:00|487.74|485.34|488.06|485.66|488.06|485.66|487.74|485.34|0
1651476130000|2022-05-02 07:22:10|487.9|485.5|488.31|485.91|488.31|485.91|487.9|485.5|0
1651476140000|2022-05-02 07:22:20|488.15|485.75|488.31|485.91|488.31|485.91|487.58|485.18|0
1651476150000|2022-05-02 07:22:30|488.39|485.99|488.71|486.31|488.71|486.31|488.39|485.99|0
1651476160000|2022-05-02 07:22:40|488.39|485.99|488.22|485.82|488.39|485.99|488.22|485.82|0
1651476170000|2022-05-02 07:22:50|488.06|485.66|487.5|485.1|488.06|485.66|487.5|485.1|0
1651476180000|2022-05-02 07:23:00|487.26|484.86|487.02|484.62|487.26|484.86|486.7|484.3|0
1651476190000|2022-05-02 07:23:10|486.94|484.54|487.02|484.62|487.02|484.62|486.94|484.54|0
1651476200000|2022-05-02 07:23:20|487.18|484.78|487.02|484.62|487.18|484.78|487.02|484.62|0
1651476210000|2022-05-02 07:23:30|487.26|484.86|487.82|485.42|487.82|485.42|487.26|484.86|0
1651476220000|2022-05-02 07:23:40|487.74|485.34|487.82|485.42|487.82|485.42|487.66|485.26|0
1651476230000|2022-05-02 07:23:50|487.58|485.18|487.26|484.86|487.58|485.18|487.26|484.86|0
1651476240000|2022-05-02 07:24:00|487.42|485.02|487.5|485.1|487.5|485.1|487.42|485.02|0
1651476250000|2022-05-02 07:24:10|487.1|484.7|487.02|484.62|487.18|484.78|487.02|484.62|0
1651476260000|2022-05-02 07:24:20|486.86|484.46|486.37|483.97|486.86|484.46|486.29|483.89|0
1651476270000|2022-05-02 07:24:30|486.21|483.81|486.61|484.21|486.7|484.3|486.21|483.81|0
1651476280000|2022-05-02 07:24:40|486.45|484.05|486.7|484.3|486.7|484.3|486.29|483.89|0
1651476290000|2022-05-02 07:24:50|487.1|484.7|487.34|484.94|487.34|484.94|487.1|484.7|0
1651476300000|2022-05-02 07:25:00|487.02|484.62|487.5|485.1|487.5|485.1|487.02|484.62|0
1651476310000|2022-05-02 07:25:10|487.34|484.94|487.58|485.18|487.66|485.26|487.34|484.94|0
1651476320000|2022-05-02 07:25:20|487.82|485.42|487.5|485.1|487.82|485.42|487.26|484.86|0
1651476330000|2022-05-02 07:25:30|487.42|485.02|486.7|484.3|487.42|485.02|486.7|484.3|0
1651476340000|2022-05-02 07:25:40|486.29|483.89|486.61|484.21|486.61|484.21|486.29|483.89|0
1651476350000|2022-05-02 07:25:50|486.53|484.13|486.37|483.97|486.53|484.13|486.21|483.81|0
1651476360000|2022-05-02 07:26:00|486.45|484.05|486.21|483.81|486.86|484.46|486.21|483.81|0
1651476370000|2022-05-02 07:26:10|486.29|483.89|486.21|483.81|486.45|484.05|486.21|483.81|0
1651476380000|2022-05-02 07:26:20|485.57|483.17|485.41|483.01|485.57|483.17|485.41|483.01|0
1651476390000|2022-05-02 07:26:30|485.49|483.09|484.93|482.53|485.49|483.09|484.93|482.53|0
1651476400000|2022-05-02 07:26:40|485.09|482.69|485.09|482.69|485.09|482.69|485.09|482.69|0
1651476410000|2022-05-02 07:26:50|484.93|482.53|484.29|481.89|484.93|482.53|484.29|481.89|0
1651476420000|2022-05-02 07:27:00|484.36|481.96|484.68|482.28|484.77|482.37|484.36|481.96|0
1651476430000|2022-05-02 07:27:10|484.84|482.44|485.09|482.69|485.25|482.85|484.84|482.44|0
1651476440000|2022-05-02 07:27:20|485.41|483.01|485.09|482.69|485.41|483.01|485.09|482.69|0
1651476450000|2022-05-02 07:27:30|485.25|482.85|485|482.6|485.33|482.93|485|482.6|0
1651476460000|2022-05-02 07:27:40|485.09|482.69|484.84|482.44|485.09|482.69|484.84|482.44|0
1651476470000|2022-05-02 07:27:50|484.45|482.05|484.45|482.05|484.45|482.05|484.36|481.96|0
1651476480000|2022-05-02 07:28:00|484.52|482.12|484.45|482.05|484.61|482.21|484.45|482.05|0
1651476490000|2022-05-02 07:28:10|484.52|482.12|484.93|482.53|484.93|482.53|484.52|482.12|0
1651476500000|2022-05-02 07:28:20|485|482.6|485.09|482.69|485.09|482.69|484.93|482.53|0
1651476510000|2022-05-02 07:28:30|485|482.6|485.09|482.69|485.09|482.69|485|482.6|0
1651476520000|2022-05-02 07:28:40|485.25|482.85|484.93|482.53|485.25|482.85|484.93|482.53|0
1651476530000|2022-05-02 07:28:50|484.68|482.28|484.12|481.72|484.68|482.28|484.12|481.72|0
1651476540000|2022-05-02 07:29:00|484.2|481.8|484.2|481.8|484.28|481.88|484.2|481.8|0
1651476550000|2022-05-02 07:29:10|484.28|481.88|483.48|481.08|484.28|481.88|483.48|481.08|0
1651476560000|2022-05-02 07:29:20|483.24|480.84|483.8|481.4|483.8|481.4|483.24|480.84|0
1651476570000|2022-05-02 07:29:30|483.56|481.16|483.48|481.08|483.56|481.16|483.24|480.84|0
1651476580000|2022-05-02 07:29:40|483.16|480.76|483|480.6|483.16|480.76|483|480.6|0
1651476590000|2022-05-02 07:29:50|483.32|480.92|483.08|480.68|483.32|480.92|483.08|480.68|0
1651476600000|2022-05-02 07:30:00|483.48|481.08|484.28|481.88|484.36|481.96|483.48|481.08|0
1651476610000|2022-05-02 07:30:10|484.52|482.12|484.77|482.37|484.77|482.37|484.44|482.04|0
1651476620000|2022-05-02 07:30:20|485|482.6|484.84|482.44|485|482.6|484.77|482.37|0
1651476630000|2022-05-02 07:30:30|485.57|483.17|486.29|483.89|486.29|483.89|485.57|483.17|0
1651476640000|2022-05-02 07:30:40|486.05|483.65|485.89|483.49|486.05|483.65|485.89|483.49|0
1651476650000|2022-05-02 07:30:50|486.61|484.21|487.82|485.42|487.82|485.42|486.61|484.21|0
1651476660000|2022-05-02 07:31:00|487.98|485.58|488.14|485.74|488.14|485.74|487.98|485.58|0
1651476670000|2022-05-02 07:31:10|487.9|485.5|489.67|487.27|489.67|487.27|487.9|485.5|0
1651476680000|2022-05-02 07:31:20|489.84|487.44|488.54|486.14|489.84|487.44|488.54|486.14|0
1651476690000|2022-05-02 07:31:30|488.63|486.23|489.35|486.95|489.35|486.95|488.54|486.14|0
1651476700000|2022-05-02 07:31:40|489.03|486.63|489.83|487.43|489.83|487.43|489.03|486.63|0
1651476710000|2022-05-02 07:31:50|490|487.6|489.6|487.2|490.24|487.84|489.6|487.2|0
1651476720000|2022-05-02 07:32:00|489.51|487.11|488.87|486.47|489.6|487.2|488.87|486.47|0
1651476730000|2022-05-02 07:32:10|488.63|486.23|488.3|485.9|488.63|486.23|487.58|485.18|0
1651476740000|2022-05-02 07:32:20|488.14|485.74|487.66|485.26|488.14|485.74|487.66|485.26|0
1651476750000|2022-05-02 07:32:30|487.82|485.42|487.34|484.94|487.82|485.42|487.34|484.94|0
1651476760000|2022-05-02 07:32:40|487.25|484.85|487.98|485.58|487.98|485.58|487.25|484.85|0
1651476770000|2022-05-02 07:32:50|487.9|485.5|488.14|485.74|488.14|485.74|487.82|485.42|0
1651476780000|2022-05-02 07:33:00|487.58|485.18|487.58|485.18|487.58|485.18|487.58|485.18|0
1651476790000|2022-05-02 07:33:10|487.9|485.5|488.54|486.14|488.87|486.47|487.9|485.5|0
1651476800000|2022-05-02 07:33:20|488.38|485.98|487.58|485.18|488.38|485.98|487.58|485.18|0
1651476810000|2022-05-02 07:33:30|487.09|484.69|487.18|484.78|487.34|484.94|487.09|484.69|0
1651476820000|2022-05-02 07:33:40|486.85|484.45|486.85|484.45|486.85|484.45|486.77|484.37|0
1651476830000|2022-05-02 07:33:50|487.18|484.78|487.18|484.78|487.41|485.01|487.18|484.78|0
1651476840000|2022-05-02 07:34:00|487.34|484.94|487.34|484.94|487.34|484.94|487.01|484.61|0
1651476850000|2022-05-02 07:34:10|487.25|484.85|487.18|484.78|487.41|485.01|487.09|484.69|0
1651476860000|2022-05-02 07:34:20|486.69|484.29|486.85|484.45|486.93|484.53|486.69|484.29|0
1651476870000|2022-05-02 07:34:30|486.93|484.53|487.57|485.17|487.57|485.17|486.85|484.45|0
1651476880000|2022-05-02 07:34:40|488.54|486.14|487.74|485.34|488.54|486.14|487.74|485.34|0
1651476890000|2022-05-02 07:34:50|487.98|485.58|488.14|485.74|488.46|486.06|487.98|485.58|0
1651476900000|2022-05-02 07:35:00|488.06|485.66|488.86|486.46|488.86|486.46|488.06|485.66|0
1651476910000|2022-05-02 07:35:10|488.7|486.3|488.86|486.46|488.86|486.46|488.7|486.3|0
1651476920000|2022-05-02 07:35:20|488.7|486.3|488.7|486.3|488.95|486.55|488.7|486.3|0
1651476930000|2022-05-02 07:35:30|488.63|486.23|488.22|485.82|488.63|486.23|488.22|485.82|0
1651476940000|2022-05-02 07:35:40|488.46|486.06|488.63|486.23|488.63|486.23|488.46|486.06|0
1651476950000|2022-05-02 07:35:50|488.22|485.82|488.38|485.98|488.63|486.23|488.22|485.82|0
1651476960000|2022-05-02 07:36:00|487.9|485.5|487.09|484.69|487.9|485.5|487.09|484.69|0
1651476970000|2022-05-02 07:36:10|487.17|484.77|486.77|484.37|487.17|484.77|486.77|484.37|0
1651476980000|2022-05-02 07:36:20|486.85|484.45|487.17|484.77|487.17|484.77|486.69|484.29|0
1651476990000|2022-05-02 07:36:30|487.01|484.61|486.69|484.29|487.01|484.61|486.53|484.13|0
1651477000000|2022-05-02 07:36:40|486.61|484.21|486.61|484.21|486.69|484.29|486.61|484.21|0
1651477010000|2022-05-02 07:36:50|486.69|484.29|486.69|484.29|486.69|484.29|486.61|484.21|0
1651477020000|2022-05-02 07:37:00|487.25|484.85|487.41|485.01|487.41|485.01|487.25|484.85|0
1651477030000|2022-05-02 07:37:10|487.25|484.85|486.61|484.21|487.25|484.85|486.61|484.21|0
1651477040000|2022-05-02 07:37:20|486.45|484.05|486.21|483.81|486.45|484.05|486.21|483.81|0
1651477050000|2022-05-02 07:37:30|486.05|483.65|486.05|483.65|486.29|483.89|486.05|483.65|0
1651477060000|2022-05-02 07:37:40|486.12|483.72|486.05|483.65|486.21|483.81|486.05|483.65|0
1651477070000|2022-05-02 07:37:50|485.4|483|485.64|483.24|485.64|483.24|485.4|483|0
1651477080000|2022-05-02 07:38:00|485.8|483.4|485.4|483|485.8|483.4|485.4|483|0
1651477090000|2022-05-02 07:38:10|485.24|482.84|485.16|482.76|485.4|483|485.16|482.76|0
1651477100000|2022-05-02 07:38:20|485.24|482.84|485.24|482.84|485.32|482.92|485.24|482.84|0
1651477110000|2022-05-02 07:38:30|485.16|482.76|485.08|482.68|485.16|482.76|485.08|482.68|0
1651477120000|2022-05-02 07:38:40|485.24|482.84|485.24|482.84|485.24|482.84|485|482.6|0
1651477130000|2022-05-02 07:38:50|485.32|482.92|485.16|482.76|485.32|482.92|485.16|482.76|0
1651477140000|2022-05-02 07:39:00|485.24|482.84|485|482.6|485.32|482.92|484.84|482.44|0
1651477150000|2022-05-02 07:39:10|485.16|482.76|485.32|482.92|485.32|482.92|485.16|482.76|0
1651477160000|2022-05-02 07:39:20|485.16|482.76|485.24|482.84|485.24|482.84|485.16|482.76|0
1651477170000|2022-05-02 07:39:30|485.32|482.92|485.64|483.24|485.8|483.4|485.32|482.92|0
1651477180000|2022-05-02 07:39:40|485.56|483.16|484.76|482.36|485.56|483.16|484.76|482.36|0
1651477190000|2022-05-02 07:39:50|484.68|482.28|484.36|481.96|484.68|482.28|484.36|481.96|0
1651477200000|2022-05-02 07:40:00|484.44|482.04|484.28|481.88|484.44|482.04|484.28|481.88|0
1651477210000|2022-05-02 07:40:10|484.36|481.96|484.44|482.04|484.44|482.04|483.96|481.56|0
1651477220000|2022-05-02 07:40:20|484.2|481.8|484.36|481.96|484.36|481.96|484.2|481.8|0
1651477230000|2022-05-02 07:40:30|484.52|482.12|484.52|482.12|484.52|482.12|484.36|481.96|0
1651477240000|2022-05-02 07:40:40|484.36|481.96|484.2|481.8|484.52|482.12|484.2|481.8|0
1651477250000|2022-05-02 07:40:50|484.36|481.96|485|482.6|485|482.6|484.36|481.96|0
1651477260000|2022-05-02 07:41:00|485.48|483.08|486.28|483.88|486.28|483.88|485.48|483.08|0
1651477270000|2022-05-02 07:41:10|486.21|483.81|485.32|482.92|486.21|483.81|485.32|482.92|0
1651477280000|2022-05-02 07:41:20|485.16|482.76|485.08|482.68|485.32|482.92|485.08|482.68|0
1651477290000|2022-05-02 07:41:30|485.16|482.76|485.08|482.68|485.24|482.84|485.08|482.68|0
1651477300000|2022-05-02 07:41:40|484.68|482.28|484.68|482.28|484.84|482.44|484.6|482.2|0
1651477310000|2022-05-02 07:41:50|485.16|482.76|485.16|482.76|485.32|482.92|485.16|482.76|0
1651477320000|2022-05-02 07:42:00|485.32|482.92|485.32|482.92|485.32|482.92|485.16|482.76|0
1651477330000|2022-05-02 07:42:10|485.64|483.24|485.48|483.08|485.64|483.24|485.48|483.08|0
1651477340000|2022-05-02 07:42:20|485.32|482.92|485.16|482.76|485.4|483|485.16|482.76|0
1651477350000|2022-05-02 07:42:30|485.32|482.92|485.32|482.92|485.32|482.92|485.32|482.92|0
1651477360000|2022-05-02 07:42:40|485.8|483.4|485.56|483.16|485.88|483.48|485.56|483.16|0
1651477370000|2022-05-02 07:42:50|485.48|483.08|485.72|483.32|485.72|483.32|485.48|483.08|0
1651477380000|2022-05-02 07:43:00|485.64|483.24|484.6|482.2|485.64|483.24|484.6|482.2|0
1651477390000|2022-05-02 07:43:10|484.68|482.28|484.36|481.96|484.68|482.28|484.36|481.96|0
1651477400000|2022-05-02 07:43:20|484.28|481.88|484.36|481.96|484.36|481.96|484.28|481.88|0
1651477410000|2022-05-02 07:43:30|484.68|482.28|484.28|481.88|484.68|482.28|484.19|481.79|0
1651477420000|2022-05-02 07:43:40|484.19|481.79|483.87|481.47|484.19|481.79|483.8|481.4|0
1651477430000|2022-05-02 07:43:50|483.64|481.24|483.71|481.31|483.8|481.4|483.64|481.24|0
1651477440000|2022-05-02 07:44:00|484.19|481.79|484.44|482.04|484.44|482.04|484.12|481.72|0
1651477450000|2022-05-02 07:44:10|484.76|482.36|484.92|482.52|484.92|482.52|484.76|482.36|0
1651477460000|2022-05-02 07:44:20|484.76|482.36|484.84|482.44|484.84|482.44|484.76|482.36|0
1651477470000|2022-05-02 07:44:30|484.76|482.36|484.76|482.36|484.76|482.36|484.76|482.36|0
1651477480000|2022-05-02 07:44:40|484.28|481.88|484.12|481.72|484.28|481.88|484.12|481.72|0
1651477490000|2022-05-02 07:44:50|483.64|481.24|483.64|481.24|483.96|481.56|483.64|481.24|0
1651477500000|2022-05-02 07:45:00|483.71|481.31|483.64|481.24|483.71|481.31|483.64|481.24|0
1651477510000|2022-05-02 07:45:10|483.55|481.15|483.71|481.31|483.71|481.31|483.48|481.08|0
1651477520000|2022-05-02 07:45:20|483.96|481.56|484.03|481.63|484.03|481.63|483.96|481.56|0
1651477530000|2022-05-02 07:45:30|484.44|482.04|483.8|481.4|484.44|482.04|483.8|481.4|0
1651477540000|2022-05-02 07:45:40|483.96|481.56|484.28|481.88|484.35|481.95|483.96|481.56|0
1651477550000|2022-05-02 07:45:50|483.55|481.15|483.39|480.99|483.55|481.15|483.39|480.99|0
1651477560000|2022-05-02 07:46:00|483.71|481.31|483.48|481.08|483.71|481.31|483.48|481.08|0
1651477570000|2022-05-02 07:46:10|483.32|480.92|483.23|480.83|483.39|480.99|483.23|480.83|0
1651477580000|2022-05-02 07:46:20|483.64|481.24|484.12|481.72|484.12|481.72|483.64|481.24|0
1651477590000|2022-05-02 07:46:30|484.03|481.63|483.71|481.31|484.03|481.63|483.71|481.31|0
1651477600000|2022-05-02 07:46:40|483.8|481.4|483.55|481.15|483.8|481.4|483.55|481.15|0
1651477610000|2022-05-02 07:46:50|483.96|481.56|484.19|481.79|484.19|481.79|483.96|481.56|0
1651477620000|2022-05-02 07:47:00|484.28|481.88|484.51|482.11|484.51|482.11|484.28|481.88|0
1651477630000|2022-05-02 07:47:10|484.6|482.2|484.35|481.95|484.6|482.2|484.12|481.72|0
1651477640000|2022-05-02 07:47:20|484.28|481.88|484.03|481.63|484.28|481.88|483.96|481.56|0
1651477650000|2022-05-02 07:47:30|484.35|481.95|484.51|482.11|484.51|482.11|484.35|481.95|0
1651477660000|2022-05-02 07:47:40|484.44|482.04|484.84|482.44|484.84|482.44|484.44|482.04|0
1651477670000|2022-05-02 07:47:50|484.51|482.11|484.19|481.79|484.51|482.11|484.19|481.79|0
1651477680000|2022-05-02 07:48:00|484.03|481.63|484.12|481.72|484.12|481.72|483.96|481.56|0
1651477690000|2022-05-02 07:48:10|484.44|482.04|484.28|481.88|484.44|482.04|484.12|481.72|0
1651477700000|2022-05-02 07:48:20|484.12|481.72|483.96|481.56|484.28|481.88|483.96|481.56|0
1651477710000|2022-05-02 07:48:30|483.87|481.47|483.96|481.56|484.03|481.63|483.87|481.47|0
1651477720000|2022-05-02 07:48:40|484.03|481.63|484.03|481.63|484.03|481.63|483.96|481.56|0
1651477730000|2022-05-02 07:48:50|484.12|481.72|484.19|481.79|484.19|481.79|484.12|481.72|0
1651477740000|2022-05-02 07:49:00|483.96|481.56|484.12|481.72|484.19|481.79|483.96|481.56|0
1651477750000|2022-05-02 07:49:10|484.19|481.79|484.6|482.2|484.6|482.2|484.19|481.79|0
1651477760000|2022-05-02 07:49:20|484.83|482.43|484.92|482.52|485|482.6|484.83|482.43|0
1651477770000|2022-05-02 07:49:30|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1651477780000|2022-05-02 07:49:40|484.83|482.43|484.83|482.43|485|482.6|484.83|482.43|0
1651477790000|2022-05-02 07:49:50|484.67|482.27|484.76|482.36|484.76|482.36|484.6|482.2|0
1651477800000|2022-05-02 07:50:00|484.51|482.11|484.92|482.52|484.99|482.59|484.51|482.11|0
1651477810000|2022-05-02 07:50:10|484.99|482.59|484.99|482.59|484.99|482.59|484.92|482.52|0
1651477830000|2022-05-02 07:50:30|484.92|482.52|484.67|482.27|484.99|482.59|484.67|482.27|0
1651477840000|2022-05-02 07:50:40|484.99|482.59|484.51|482.11|484.99|482.59|484.51|482.11|0
1651477850000|2022-05-02 07:50:50|484.44|482.04|484.99|482.59|484.99|482.59|484.44|482.04|0
1651477860000|2022-05-02 07:51:00|484.92|482.52|484.51|482.11|484.92|482.52|484.51|482.11|0
1651477870000|2022-05-02 07:51:10|484.6|482.2|484.51|482.11|484.6|482.2|484.51|482.11|0
1651477880000|2022-05-02 07:51:20|484.67|482.27|484.67|482.27|484.67|482.27|484.67|482.27|0
1651477890000|2022-05-02 07:51:30|484.51|482.11|484.76|482.36|484.83|482.43|484.51|482.11|0
1651477900000|2022-05-02 07:51:40|484.67|482.27|484.6|482.2|484.76|482.36|484.6|482.2|0
1651477910000|2022-05-02 07:51:50|484.35|481.95|483.95|481.55|484.35|481.95|483.95|481.55|0
1651477920000|2022-05-02 07:52:00|483.87|481.47|483.71|481.31|483.95|481.55|483.71|481.31|0
1651477930000|2022-05-02 07:52:10|483.07|480.67|483.55|481.15|483.55|481.15|483.07|480.67|0
1651477940000|2022-05-02 07:52:20|483.71|481.31|483.55|481.15|483.79|481.39|483.55|481.15|0
1651477950000|2022-05-02 07:52:30|483.71|481.31|483.79|481.39|483.79|481.39|483.71|481.31|0
1651477960000|2022-05-02 07:52:40|483.87|481.47|483.87|481.47|483.87|481.47|483.87|481.47|0
1651477970000|2022-05-02 07:52:50|483.79|481.39|483.55|481.15|483.79|481.39|483.55|481.15|0
1651477980000|2022-05-02 07:53:00|483.39|480.99|484.03|481.63|484.03|481.63|483.39|480.99|0
1651477990000|2022-05-02 07:53:10|484.11|481.71|484.19|481.79|484.35|481.95|484.11|481.71|0
1651478000000|2022-05-02 07:53:20|484.35|481.95|484.51|482.11|484.51|482.11|484.27|481.87|0
1651478010000|2022-05-02 07:53:30|484.6|482.2|484.83|482.43|484.83|482.43|484.6|482.2|0
1651478020000|2022-05-02 07:53:40|485.31|482.91|485.31|482.91|485.31|482.91|485.31|482.91|0
1651478030000|2022-05-02 07:53:50|485.15|482.75|484.6|482.2|485.24|482.84|484.6|482.2|0
1651478040000|2022-05-02 07:54:00|484.83|482.43|484.76|482.36|484.83|482.43|484.67|482.27|0
1651478050000|2022-05-02 07:54:10|484.83|482.43|484.99|482.59|484.99|482.59|484.83|482.43|0
1651478060000|2022-05-02 07:54:20|484.92|482.52|485.08|482.68|485.15|482.75|484.92|482.52|0
1651478070000|2022-05-02 07:54:30|484.92|482.52|484.76|482.36|484.92|482.52|484.76|482.36|0
1651478080000|2022-05-02 07:54:40|484.67|482.27|484.43|482.03|484.67|482.27|484.43|482.03|0
1651478090000|2022-05-02 07:54:50|484.51|482.11|484.83|482.43|484.83|482.43|484.43|482.03|0
1651478100000|2022-05-02 07:55:00|484.35|481.95|483.39|480.99|484.35|481.95|483.39|480.99|0
1651478110000|2022-05-02 07:55:10|483.47|481.07|483.23|480.83|483.71|481.31|483.23|480.83|0
1651478120000|2022-05-02 07:55:20|483.07|480.67|483.07|480.67|483.15|480.75|483.07|480.67|0
1651478130000|2022-05-02 07:55:30|483.15|480.75|483.39|480.99|483.39|480.99|483.07|480.67|0
1651478140000|2022-05-02 07:55:40|483.47|481.07|483.63|481.23|483.63|481.23|483.47|481.07|0
1651478150000|2022-05-02 07:55:50|483.55|481.15|483.87|481.47|483.87|481.47|483.47|481.07|0
1651478160000|2022-05-02 07:56:00|483.71|481.31|483.87|481.47|483.87|481.47|483.71|481.31|0
1651478170000|2022-05-02 07:56:10|484.27|481.87|483.87|481.47|484.27|481.87|483.87|481.47|0
1651478180000|2022-05-02 07:56:20|483.71|481.31|483.63|481.23|483.79|481.39|483.63|481.23|0
1651478190000|2022-05-02 07:56:30|483.71|481.31|483.63|481.23|483.71|481.31|483.39|480.99|0
1651478200000|2022-05-02 07:56:40|483.47|481.07|483.63|481.23|483.63|481.23|483.47|481.07|0
1651478210000|2022-05-02 07:56:50|483.55|481.15|483.79|481.39|483.79|481.39|483.55|481.15|0
1651478220000|2022-05-02 07:57:00|483.87|481.47|484.03|481.63|484.03|481.63|483.87|481.47|0
1651478230000|2022-05-02 07:57:10|484.35|481.95|485.96|483.56|485.96|483.56|484.35|481.95|0
1651478240000|2022-05-02 07:57:20|486.52|484.12|487.01|484.61|487.01|484.61|486.52|484.12|0
1651478250000|2022-05-02 07:57:30|487.57|485.17|489.02|486.62|489.02|486.62|487.57|485.17|0
1651478260000|2022-05-02 07:57:40|489.91|487.51|490.23|487.83|490.23|487.83|489.91|487.51|0
1651478270000|2022-05-02 07:57:50|491.28|488.88|491.93|489.53|491.93|489.53|491.28|488.88|0
1651478280000|2022-05-02 07:58:00|491.85|489.45|493.71|491.31|493.71|491.31|491.85|489.45|0
1651478290000|2022-05-02 07:58:10|493.15|490.75|493.87|491.47|493.87|491.47|493.15|490.75|0
1651478300000|2022-05-02 07:58:20|493.96|491.56|494.12|491.72|494.12|491.72|493.96|491.56|0
1651478310000|2022-05-02 07:58:30|493.96|491.56|494.45|492.05|494.77|492.37|493.96|491.56|0
1651478320000|2022-05-02 07:58:40|494.61|492.21|494.85|492.45|494.85|492.45|494.61|492.21|0
1651478330000|2022-05-02 07:58:50|495.58|493.18|496.48|494.08|496.48|494.08|495.58|493.18|0
1651478340000|2022-05-02 07:59:00|496.56|494.16|497.46|495.06|497.46|495.06|496.56|494.16|0
1651478350000|2022-05-02 07:59:10|497.38|494.98|500.48|498.08|500.48|498.08|497.38|494.98|0
1651478360000|2022-05-02 07:59:20|502.78|500.38|501.47|499.07|502.78|500.38|500.89|498.49|0
1651478370000|2022-05-02 07:59:30|501.22|498.82|500.48|498.08|502.04|499.64|500.48|498.08|0
1651478380000|2022-05-02 07:59:40|500.56|498.16|497.29|494.89|500.56|498.16|497.29|494.89|0
1651478390000|2022-05-02 07:59:50|497.38|494.98|497.05|494.65|497.54|495.14|497.05|494.65|0
1651478400000|2022-05-02 08:00:00|496.97|494.57|496.8|494.4|496.97|494.57|496.64|494.24|0
1651478410000|2022-05-02 08:00:10|496.97|494.57|496.07|493.67|496.97|494.57|495.83|493.43|0
1651478420000|2022-05-02 08:00:20|495.17|492.77|496.4|494|496.4|494|495.17|492.77|0
1651478430000|2022-05-02 08:00:30|495.82|493.42|494.69|492.29|495.82|493.42|494.69|492.29|0
1651478440000|2022-05-02 08:00:40|493.63|491.23|492.58|490.18|493.63|491.23|492.58|490.18|0
1651478450000|2022-05-02 08:00:50|492.41|490.01|492.01|489.61|492.41|490.01|491.76|489.36|0
1651478460000|2022-05-02 08:01:00|492.25|489.85|491.6|489.2|492.74|490.34|491.6|489.2|0
1651478470000|2022-05-02 08:01:10|491.85|489.45|492.01|489.61|492.01|489.61|491.04|488.64|0
1651478480000|2022-05-02 08:01:20|491.76|489.36|490.63|488.23|492.01|489.61|490.63|488.23|0
1651478490000|2022-05-02 08:01:30|490.88|488.48|489.18|486.78|490.88|488.48|489.18|486.78|0
1651478500000|2022-05-02 08:01:40|489.82|487.42|489.42|487.02|489.98|487.58|489.42|487.02|0
1651478510000|2022-05-02 08:01:50|489.18|486.78|487.89|485.49|489.18|486.78|487.89|485.49|0
1651478520000|2022-05-02 08:02:00|487.65|485.25|488.21|485.81|488.21|485.81|487.65|485.25|0
1651478530000|2022-05-02 08:02:10|488.37|485.97|488.78|486.38|489.02|486.62|488.37|485.97|0
1651478540000|2022-05-02 08:02:20|488.85|486.45|488.85|486.45|489.1|486.7|488.69|486.29|0
1651478550000|2022-05-02 08:02:30|488.78|486.38|488.53|486.13|489.18|486.78|488.53|486.13|0
1651478560000|2022-05-02 08:02:40|488.94|486.54|489.02|486.62|489.34|486.94|488.94|486.54|0
1651478570000|2022-05-02 08:02:50|489.34|486.94|489.18|486.78|489.5|487.1|489.1|486.7|0
1651478580000|2022-05-02 08:03:00|489.34|486.94|489.5|487.1|489.5|487.1|489.1|486.7|0
1651478590000|2022-05-02 08:03:10|489.34|486.94|488.78|486.38|489.34|486.94|488.78|486.38|0
1651478600000|2022-05-02 08:03:20|488.61|486.21|489.18|486.78|489.18|486.78|488.61|486.21|0
1651478610000|2022-05-02 08:03:30|489.34|486.94|488.78|486.38|489.34|486.94|488.78|486.38|0
1651478620000|2022-05-02 08:03:40|488.13|485.73|488.13|485.73|488.13|485.73|487.81|485.41|0
1651478630000|2022-05-02 08:03:50|487.56|485.16|487.89|485.49|488.13|485.73|487.56|485.16|0
1651478640000|2022-05-02 08:04:00|487.81|485.41|487.65|485.25|487.81|485.41|487.49|485.09|0
1651478650000|2022-05-02 08:04:10|488.05|485.65|488.37|485.97|488.37|485.97|488.05|485.65|0
1651478660000|2022-05-02 08:04:20|488.61|486.21|487.89|485.49|488.85|486.45|487.89|485.49|0
1651478670000|2022-05-02 08:04:30|487.65|485.25|488.37|485.97|488.37|485.97|487.65|485.25|0
1651478680000|2022-05-02 08:04:40|488.78|486.38|488.29|485.89|488.78|486.38|488.29|485.89|0
1651478690000|2022-05-02 08:04:50|488.37|485.97|488.05|485.65|488.37|485.97|487.97|485.57|0
1651478700000|2022-05-02 08:05:00|488.78|486.38|488.85|486.45|489.1|486.7|488.78|486.38|0
1651478710000|2022-05-02 08:05:10|488.94|486.54|488.85|486.45|489.01|486.61|488.69|486.29|0
1651478720000|2022-05-02 08:05:20|488.78|486.38|488.78|486.38|489.01|486.61|488.78|486.38|0
1651478730000|2022-05-02 08:05:30|488.61|486.21|488.69|486.29|488.69|486.29|488.61|486.21|0
1651478740000|2022-05-02 08:05:40|489.1|486.7|489.18|486.78|489.18|486.78|489.1|486.7|0
1651478750000|2022-05-02 08:05:50|489.26|486.86|490.07|487.67|490.07|487.67|489.26|486.86|0
1651478760000|2022-05-02 08:06:00|490.23|487.83|490.23|487.83|490.31|487.91|490.23|487.83|0
1651478770000|2022-05-02 08:06:10|490.07|487.67|489.91|487.51|490.07|487.67|489.42|487.02|0
1651478780000|2022-05-02 08:06:20|489.98|487.58|490.39|487.99|490.39|487.99|489.98|487.58|0
1651478790000|2022-05-02 08:06:30|490.55|488.15|490.07|487.67|490.55|488.15|489.91|487.51|0
1651478800000|2022-05-02 08:06:40|490.14|487.74|489.82|487.42|490.14|487.74|489.74|487.34|0
1651478810000|2022-05-02 08:06:50|489.91|487.51|490.63|488.23|490.63|488.23|489.82|487.42|0
1651478820000|2022-05-02 08:07:00|490.39|487.99|490.88|488.48|490.88|488.48|490.39|487.99|0
1651478830000|2022-05-02 08:07:10|490.63|488.23|489.9|487.5|490.63|488.23|489.9|487.5|0
1651478840000|2022-05-02 08:07:20|489.58|487.18|489.26|486.86|489.58|487.18|488.94|486.54|0
1651478850000|2022-05-02 08:07:30|489.17|486.77|489.34|486.94|489.34|486.94|489.1|486.7|0
1651478860000|2022-05-02 08:07:40|490.39|487.99|490.23|487.83|490.39|487.99|490.23|487.83|0
1651478870000|2022-05-02 08:07:50|490.07|487.67|488.94|486.54|490.07|487.67|488.94|486.54|0
1651478880000|2022-05-02 08:08:00|488.77|486.37|488.53|486.13|489.1|486.7|488.45|486.05|0
1651478890000|2022-05-02 08:08:10|488.45|486.05|489.1|486.7|489.1|486.7|488.45|486.05|0
1651478900000|2022-05-02 08:08:20|488.77|486.37|487.88|485.48|488.77|486.37|487.88|485.48|0
1651478910000|2022-05-02 08:08:30|487.81|485.41|487.65|485.25|487.81|485.41|487.65|485.25|0
1651478920000|2022-05-02 08:08:40|488.13|485.73|487.97|485.57|488.69|486.29|487.97|485.57|0
1651478930000|2022-05-02 08:08:50|488.04|485.64|488.13|485.73|488.29|485.89|488.04|485.64|0
1651478940000|2022-05-02 08:09:00|488.29|485.89|488.13|485.73|488.29|485.89|487.81|485.41|0
1651478950000|2022-05-02 08:09:10|487.97|485.57|487.88|485.48|487.97|485.57|487.48|485.08|0
1651478960000|2022-05-02 08:09:20|487.48|485.08|487.16|484.76|487.56|485.16|487.16|484.76|0
1651478970000|2022-05-02 08:09:30|487.08|484.68|487.08|484.68|487.08|484.68|487.08|484.68|0
1651478980000|2022-05-02 08:09:40|486.84|484.44|487.16|484.76|487.16|484.76|486.76|484.36|0
1651478990000|2022-05-02 08:09:50|487.48|485.08|486.59|484.19|487.48|485.08|486.36|483.96|0
1651479000000|2022-05-02 08:10:00|486.76|484.36|487.16|484.76|487.16|484.76|486.76|484.36|0
1651479010000|2022-05-02 08:10:10|486.92|484.52|486.52|484.12|486.92|484.52|486.52|484.12|0
1651479020000|2022-05-02 08:10:20|486.36|483.96|486.2|483.8|486.36|483.96|486.2|483.8|0
1651479030000|2022-05-02 08:10:30|485.63|483.23|485.47|483.07|485.63|483.23|485.39|482.99|0
1651479040000|2022-05-02 08:10:40|485.15|482.75|485.23|482.83|485.23|482.83|484.91|482.51|0
1651479050000|2022-05-02 08:10:50|485.15|482.75|485.71|483.31|485.71|483.31|485.15|482.75|0
1651479060000|2022-05-02 08:11:00|486.03|483.63|486.36|483.96|486.36|483.96|486.03|483.63|0
1651479070000|2022-05-02 08:11:10|486.2|483.8|486.03|483.63|486.2|483.8|485.87|483.47|0
1651479080000|2022-05-02 08:11:20|486.11|483.71|485.79|483.39|486.11|483.71|485.71|483.31|0
1651479090000|2022-05-02 08:11:30|485.87|483.47|485.55|483.15|485.87|483.47|485.55|483.15|0
1651479100000|2022-05-02 08:11:40|485.71|483.31|486.27|483.87|486.27|483.87|485.71|483.31|0
1651479110000|2022-05-02 08:11:50|486.36|483.96|486.59|484.19|486.68|484.28|486.36|483.96|0
1651479120000|2022-05-02 08:12:00|487.24|484.84|487.48|485.08|487.48|485.08|487.24|484.84|0
1651479130000|2022-05-02 08:12:10|487.08|484.68|487.48|485.08|487.48|485.08|487.08|484.68|0
1651479140000|2022-05-02 08:12:20|487.4|485|487.56|485.16|487.56|485.16|487.24|484.84|0
1651479150000|2022-05-02 08:12:30|487.97|485.57|487.48|485.08|488.13|485.73|487.48|485.08|0
1651479160000|2022-05-02 08:12:40|487.32|484.92|487.4|485|487.4|485|487.16|484.76|0
1651479170000|2022-05-02 08:12:50|487.48|485.08|487.72|485.32|487.72|485.32|487.48|485.08|0
1651479180000|2022-05-02 08:13:00|487.56|485.16|487.24|484.84|487.56|485.16|487.24|484.84|0
1651479190000|2022-05-02 08:13:10|487.32|484.92|487.48|485.08|487.48|485.08|487.08|484.68|0
1651479200000|2022-05-02 08:13:20|487.56|485.16|488.29|485.89|488.29|485.89|487.56|485.16|0
1651479210000|2022-05-02 08:13:30|488.13|485.73|488.13|485.73|488.13|485.73|487.97|485.57|0
1651479220000|2022-05-02 08:13:40|488.2|485.8|487.97|485.57|488.2|485.8|487.97|485.57|0
1651479230000|2022-05-02 08:13:50|488.04|485.64|488.13|485.73|488.29|485.89|488.04|485.64|0
1651479240000|2022-05-02 08:14:00|488.29|485.89|488.13|485.73|488.29|485.89|488.13|485.73|0
1651479250000|2022-05-02 08:14:10|488.37|485.97|488.2|485.8|488.37|485.97|488.2|485.8|0
1651479260000|2022-05-02 08:14:20|488.13|485.73|488.2|485.8|488.2|485.8|487.88|485.48|0
1651479270000|2022-05-02 08:14:30|488.37|485.97|487.72|485.32|488.37|485.97|487.64|485.24|0
1651479280000|2022-05-02 08:14:40|487.97|485.57|487.8|485.4|487.97|485.57|487.72|485.32|0
1651479290000|2022-05-02 08:14:50|487.96|485.56|488.29|485.89|488.29|485.89|487.96|485.56|0
1651479300000|2022-05-02 08:15:00|489.49|487.09|490.23|487.83|490.23|487.83|489.49|487.09|0
1651479310000|2022-05-02 08:15:10|489.49|487.09|490.06|487.66|490.06|487.66|489.33|486.93|0
1651479320000|2022-05-02 08:15:20|490.39|487.99|490.71|488.31|490.71|488.31|490.39|487.99|0
1651479330000|2022-05-02 08:15:30|490.63|488.23|491.03|488.63|491.2|488.8|490.63|488.23|0
1651479340000|2022-05-02 08:15:40|492.01|489.61|491.76|489.36|492.01|489.61|491.36|488.96|0
1651479350000|2022-05-02 08:15:50|491.6|489.2|491.68|489.28|491.68|489.28|491.27|488.87|0
1651479360000|2022-05-02 08:16:00|491.11|488.71|491.11|488.71|491.36|488.96|491.11|488.71|0
1651479370000|2022-05-02 08:16:10|491.03|488.63|489.9|487.5|491.03|488.63|489.9|487.5|0
1651479380000|2022-05-02 08:16:20|489.82|487.42|490.3|487.9|490.3|487.9|489.82|487.42|0
1651479390000|2022-05-02 08:16:30|489.98|487.58|490.06|487.66|490.06|487.66|489.9|487.5|0
1651479400000|2022-05-02 08:16:40|490.22|487.82|490.39|487.99|490.87|488.47|490.22|487.82|0
1651479410000|2022-05-02 08:16:50|490.55|488.15|490.3|487.9|490.55|488.15|490.06|487.66|0
1651479420000|2022-05-02 08:17:00|490.06|487.66|490.39|487.99|490.39|487.99|490.06|487.66|0
1651479430000|2022-05-02 08:17:10|490.06|487.66|489.74|487.34|490.06|487.66|489.42|487.02|0
1651479440000|2022-05-02 08:17:20|489.66|487.26|489.9|487.5|489.9|487.5|489.66|487.26|0
1651479450000|2022-05-02 08:17:30|489.82|487.42|488.77|486.37|489.82|487.42|488.77|486.37|0
1651479460000|2022-05-02 08:17:40|488.45|486.05|488.2|485.8|488.45|486.05|488.2|485.8|0
1651479470000|2022-05-02 08:17:50|488.12|485.72|488.12|485.72|488.12|485.72|488.12|485.72|0
1651479480000|2022-05-02 08:18:00|488.04|485.64|487.72|485.32|488.04|485.64|487.48|485.08|0
1651479490000|2022-05-02 08:18:10|487.8|485.4|487.8|485.4|487.96|485.56|487.8|485.4|0
1651479500000|2022-05-02 08:18:20|487.4|485|487.48|485.08|487.48|485.08|487.4|485|0
1651479510000|2022-05-02 08:18:30|487|484.6|487.48|485.08|487.48|485.08|487|484.6|0
1651479520000|2022-05-02 08:18:40|487.56|485.16|487.8|485.4|487.8|485.4|487.48|485.08|0
1651479530000|2022-05-02 08:18:50|487.88|485.48|488.12|485.72|488.12|485.72|487.8|485.4|0
1651479540000|2022-05-02 08:19:00|487.88|485.48|487.96|485.56|487.96|485.56|487.8|485.4|0
1651479550000|2022-05-02 08:19:10|487.88|485.48|487.8|485.4|487.88|485.48|487.8|485.4|0
1651479560000|2022-05-02 08:19:20|487.4|485|487.88|485.48|487.88|485.48|487.4|485|0
1651479570000|2022-05-02 08:19:30|487.96|485.56|488.2|485.8|488.36|485.96|487.96|485.56|0
1651479580000|2022-05-02 08:19:40|488.45|486.05|488.93|486.53|488.93|486.53|488.45|486.05|0
1651479590000|2022-05-02 08:19:50|488.61|486.21|488.61|486.21|488.69|486.29|488.45|486.05|0
1651479600000|2022-05-02 08:20:00|488.93|486.53|489.49|487.09|489.49|487.09|488.93|486.53|0
1651479610000|2022-05-02 08:20:10|489.58|487.18|489.01|486.61|489.58|487.18|489.01|486.61|0
1651479620000|2022-05-02 08:20:20|488.85|486.45|488.36|485.96|488.85|486.45|488.36|485.96|0
1651479630000|2022-05-02 08:20:30|488.45|486.05|488.77|486.37|488.77|486.37|488.12|485.72|0
1651479640000|2022-05-02 08:20:40|488.61|486.21|488.52|486.12|488.61|486.21|488.52|486.12|0
1651479650000|2022-05-02 08:20:50|488.69|486.29|488.45|486.05|488.69|486.29|488.45|486.05|0
1651479660000|2022-05-02 08:21:00|488.2|485.8|487.8|485.4|488.2|485.8|487.8|485.4|0
1651479670000|2022-05-02 08:21:10|488.04|485.64|488.12|485.72|488.12|485.72|488.04|485.64|0
1651479680000|2022-05-02 08:21:20|488.04|485.64|487.96|485.56|488.04|485.64|487.96|485.56|0
1651479690000|2022-05-02 08:21:30|487.8|485.4|487.64|485.24|487.88|485.48|487.56|485.16|0
1651479700000|2022-05-02 08:21:40|487.88|485.48|488.04|485.64|488.04|485.64|487.8|485.4|0
1651479710000|2022-05-02 08:21:50|488.12|485.72|488.61|486.21|488.61|486.21|487.72|485.32|0
1651479720000|2022-05-02 08:22:00|488.45|486.05|488.36|485.96|488.61|486.21|488.36|485.96|0
1651479730000|2022-05-02 08:22:10|488.52|486.12|489.58|487.18|489.58|487.18|488.45|486.05|0
1651479740000|2022-05-02 08:22:20|489.74|487.34|490.3|487.9|490.38|487.98|489.74|487.34|0
1651479750000|2022-05-02 08:22:30|490.55|488.15|490.55|488.15|490.55|488.15|490.14|487.74|0
1651479760000|2022-05-02 08:22:40|490.06|487.66|489.65|487.25|490.06|487.66|489.65|487.25|0
1651479770000|2022-05-02 08:22:50|489.49|487.09|489.49|487.09|489.58|487.18|489.49|487.09|0
1651479780000|2022-05-02 08:23:00|489.41|487.01|489.58|487.18|489.65|487.25|489.41|487.01|0
1651479790000|2022-05-02 08:23:10|489.65|487.25|489.74|487.34|490.06|487.66|489.65|487.25|0
1651479800000|2022-05-02 08:23:20|489.25|486.85|489.41|487.01|489.41|487.01|489.25|486.85|0
1651479810000|2022-05-02 08:23:30|489.58|487.18|490.06|487.66|490.06|487.66|489.58|487.18|0
1651479820000|2022-05-02 08:23:40|490.71|488.31|490.71|488.31|490.87|488.47|490.71|488.31|0
1651479830000|2022-05-02 08:23:50|489.98|487.58|490.22|487.82|490.22|487.82|489.81|487.41|0
1651479840000|2022-05-02 08:24:00|490.46|488.06|490.06|487.66|490.46|488.06|490.06|487.66|0
1651479850000|2022-05-02 08:24:10|490.38|487.98|490.38|487.98|490.38|487.98|489.98|487.58|0
1651479860000|2022-05-02 08:24:20|490.54|488.14|491.03|488.63|491.03|488.63|490.54|488.14|0
1651479870000|2022-05-02 08:24:30|491.19|488.79|491.11|488.71|491.19|488.79|491.11|488.71|0
1651479880000|2022-05-02 08:24:40|491.27|488.87|491.52|489.12|491.52|489.12|491.19|488.79|0
1651479890000|2022-05-02 08:24:50|491.27|488.87|491.43|489.03|491.43|489.03|491.27|488.87|0
1651479900000|2022-05-02 08:25:00|491.52|489.12|491.76|489.36|491.76|489.36|491.52|489.12|0
1651479910000|2022-05-02 08:25:10|491.92|489.52|492.08|489.68|492.08|489.68|491.84|489.44|0
1651479920000|2022-05-02 08:25:20|492.24|489.84|491.76|489.36|492.24|489.84|491.76|489.36|0
1651479930000|2022-05-02 08:25:30|491.68|489.28|491.59|489.19|491.68|489.28|491.59|489.19|0
1651479940000|2022-05-02 08:25:40|490.95|488.55|491.11|488.71|491.19|488.79|490.95|488.55|0
1651479950000|2022-05-02 08:25:50|491.19|488.79|490.87|488.47|491.19|488.79|490.87|488.47|0
1651479960000|2022-05-02 08:26:00|490.71|488.31|490.71|488.31|490.87|488.47|490.71|488.31|0
1651479970000|2022-05-02 08:26:10|490.38|487.98|489.57|487.17|490.38|487.98|489.57|487.17|0
1651479980000|2022-05-02 08:26:20|489.41|487.01|489.33|486.93|489.74|487.34|489.33|486.93|0
1651479990000|2022-05-02 08:26:30|489.41|487.01|489.81|487.41|489.81|487.41|489.41|487.01|0
1651480000000|2022-05-02 08:26:40|489.97|487.57|490.46|488.06|490.46|488.06|489.97|487.57|0
1651480010000|2022-05-02 08:26:50|490.3|487.9|490.71|488.31|490.71|488.31|490.3|487.9|0
1651480020000|2022-05-02 08:27:00|490.62|488.22|490.71|488.31|490.71|488.31|490.54|488.14|0
1651480030000|2022-05-02 08:27:10|490.87|488.47|490.06|487.66|490.87|488.47|490.06|487.66|0
1651480040000|2022-05-02 08:27:20|489.74|487.34|489.25|486.85|489.74|487.34|489.25|486.85|0
1651480060000|2022-05-02 08:27:40|489.33|486.93|489.17|486.77|489.41|487.01|489.17|486.77|0
1651480070000|2022-05-02 08:27:50|489.09|486.69|488.84|486.44|489.25|486.85|488.84|486.44|0
1651480080000|2022-05-02 08:28:00|489.17|486.77|488.52|486.12|489.17|486.77|488.52|486.12|0
1651480090000|2022-05-02 08:28:10|488.44|486.04|488.93|486.53|488.93|486.53|488.44|486.04|0
1651480100000|2022-05-02 08:28:20|488.77|486.37|488.93|486.53|488.93|486.53|488.77|486.37|0
1651480110000|2022-05-02 08:28:30|489|486.6|488.93|486.53|489|486.6|488.93|486.53|0
1651480120000|2022-05-02 08:28:40|488.84|486.44|488.93|486.53|488.93|486.53|488.84|486.44|0
1651480130000|2022-05-02 08:28:50|489|486.6|489.57|487.17|489.57|487.17|489|486.6|0
1651480140000|2022-05-02 08:29:00|489.73|487.33|490.7|488.3|490.7|488.3|489.73|487.33|0
1651480150000|2022-05-02 08:29:10|490.54|488.14|490.54|488.14|490.54|488.14|490.54|488.14|0
1651480160000|2022-05-02 08:29:20|490.38|487.98|489.73|487.33|490.38|487.98|489.73|487.33|0
1651480170000|2022-05-02 08:29:30|490.06|487.66|489.97|487.57|490.06|487.66|489.9|487.5|0
1651480180000|2022-05-02 08:29:40|489.73|487.33|490.06|487.66|490.06|487.66|489.73|487.33|0
1651480190000|2022-05-02 08:29:50|489.97|487.57|490.06|487.66|490.06|487.66|489.73|487.33|0
1651480200000|2022-05-02 08:30:00|490.22|487.82|490.78|488.38|490.87|488.47|490.22|487.82|0
1651480210000|2022-05-02 08:30:10|490.87|488.47|491.84|489.44|492|489.6|490.87|488.47|0
1651480220000|2022-05-02 08:30:20|491.92|489.52|492|489.6|492|489.6|491.92|489.52|0
1651480230000|2022-05-02 08:30:30|491.35|488.95|491.51|489.11|491.51|489.11|491.35|488.95|0
1651480240000|2022-05-02 08:30:40|491.43|489.03|491.91|489.51|491.91|489.51|491.43|489.03|0
1651480250000|2022-05-02 08:30:50|492|489.6|491.68|489.28|492.16|489.76|491.68|489.28|0
1651480260000|2022-05-02 08:31:00|491.91|489.51|492.4|490|492.4|490|491.91|489.51|0
1651480270000|2022-05-02 08:31:10|492.56|490.16|492.49|490.09|492.56|490.16|492.49|490.09|0
1651480280000|2022-05-02 08:31:20|492.65|490.25|492.32|489.92|493.05|490.65|492.32|489.92|0
1651480290000|2022-05-02 08:31:30|492.16|489.76|492.56|490.16|492.65|490.25|492.16|489.76|0
1651480300000|2022-05-02 08:31:40|492.4|490|492.08|489.68|492.4|490|492.08|489.68|0
1651480310000|2022-05-02 08:31:50|492.16|489.76|492.56|490.16|492.81|490.41|492.16|489.76|0
1651480320000|2022-05-02 08:32:00|492.4|490|492.24|489.84|492.4|490|492.08|489.68|0
1651480330000|2022-05-02 08:32:10|492.16|489.76|492.4|490|492.4|490|492.16|489.76|0
1651480340000|2022-05-02 08:32:20|492.24|489.84|492.65|490.25|492.65|490.25|492.24|489.84|0
1651480350000|2022-05-02 08:32:30|492.56|490.16|492.89|490.49|493.21|490.81|492.56|490.16|0
1651480360000|2022-05-02 08:32:40|493.05|490.65|493.54|491.14|493.54|491.14|493.05|490.65|0
1651480370000|2022-05-02 08:32:50|493.46|491.06|493.54|491.14|493.54|491.14|493.46|491.06|0
1651480380000|2022-05-02 08:33:00|493.95|491.55|493.86|491.46|494.02|491.62|493.78|491.38|0
1651480390000|2022-05-02 08:33:10|493.37|490.97|493.05|490.65|493.37|490.97|492.97|490.57|0
1651480400000|2022-05-02 08:33:20|493.13|490.73|493.54|491.14|493.54|491.14|493.05|490.65|0
1651480410000|2022-05-02 08:33:30|493.46|491.06|493.62|491.22|493.62|491.22|493.46|491.06|0
1651480420000|2022-05-02 08:33:40|492.97|490.57|493.37|490.97|493.37|490.97|492.97|490.57|0
1651480430000|2022-05-02 08:33:50|493.21|490.81|493.13|490.73|493.21|490.81|493.05|490.65|0
1651480440000|2022-05-02 08:34:00|492.97|490.57|492.81|490.41|492.97|490.57|492.81|490.41|0
1651480450000|2022-05-02 08:34:10|492.97|490.57|493.21|490.81|493.3|490.9|492.97|490.57|0
1651480460000|2022-05-02 08:34:20|493.3|490.9|493.46|491.06|493.7|491.3|493.21|490.81|0
1651480470000|2022-05-02 08:34:30|493.62|491.22|493.46|491.06|493.62|491.22|493.46|491.06|0
1651480480000|2022-05-02 08:34:40|493.62|491.22|493.62|491.22|493.62|491.22|493.62|491.22|0
1651480490000|2022-05-02 08:34:50|493.46|491.06|493.54|491.14|493.54|491.14|493.46|491.06|0
1651480500000|2022-05-02 08:35:00|493.62|491.22|493.46|491.06|493.62|491.22|493.46|491.06|0
1651480510000|2022-05-02 08:35:10|493.29|490.89|493.13|490.73|493.86|491.46|493.13|490.73|0
1651480520000|2022-05-02 08:35:20|492.89|490.49|492.65|490.25|492.89|490.49|492.65|490.25|0
1651480530000|2022-05-02 08:35:30|492.72|490.32|492.65|490.25|492.72|490.32|492.65|490.25|0
1651480540000|2022-05-02 08:35:40|492.48|490.08|493.37|490.97|493.37|490.97|492.48|490.08|0
1651480550000|2022-05-02 08:35:50|493.46|491.06|492.72|490.32|493.46|491.06|492.72|490.32|0
1651480560000|2022-05-02 08:36:00|493.46|491.06|494.27|491.87|494.27|491.87|493.46|491.06|0
1651480570000|2022-05-02 08:36:10|494.02|491.62|494.02|491.62|494.02|491.62|493.86|491.46|0
1651480580000|2022-05-02 08:36:20|494.35|491.95|493.29|490.89|494.35|491.95|493.29|490.89|0
1651480590000|2022-05-02 08:36:30|493.46|491.06|493.21|490.81|493.46|491.06|493.05|490.65|0
1651480600000|2022-05-02 08:36:40|493.05|490.65|493.21|490.81|493.29|490.89|493.05|490.65|0
1651480610000|2022-05-02 08:36:50|493.29|490.89|493.53|491.13|493.53|491.13|493.21|490.81|0
1651480620000|2022-05-02 08:37:00|493.7|491.3|493.86|491.46|493.86|491.46|493.62|491.22|0
1651480630000|2022-05-02 08:37:10|493.7|491.3|493.62|491.22|493.7|491.3|493.62|491.22|0
1651480640000|2022-05-02 08:37:20|493.86|491.46|493.7|491.3|493.86|491.46|493.53|491.13|0
1651480650000|2022-05-02 08:37:30|493.86|491.46|494.11|491.71|494.18|491.78|493.86|491.46|0
1651480660000|2022-05-02 08:37:40|494.02|491.62|494.35|491.95|494.35|491.95|494.02|491.62|0
1651480670000|2022-05-02 08:37:50|494.27|491.87|494.02|491.62|494.27|491.87|494.02|491.62|0
1651480680000|2022-05-02 08:38:00|493.94|491.54|493.62|491.22|493.94|491.54|493.53|491.13|0
1651480690000|2022-05-02 08:38:10|493.7|491.3|493.62|491.22|493.7|491.3|493.53|491.13|0
1651480700000|2022-05-02 08:38:20|493.86|491.46|493.7|491.3|493.94|491.54|493.7|491.3|0
1651480710000|2022-05-02 08:38:30|493.53|491.13|493.53|491.13|493.62|491.22|493.53|491.13|0
1651480720000|2022-05-02 08:38:40|493.62|491.22|493.53|491.13|493.62|491.22|493.53|491.13|0
1651480730000|2022-05-02 08:38:50|493.62|491.22|493.53|491.13|493.62|491.22|493.53|491.13|0
1651480740000|2022-05-02 08:39:00|493.7|491.3|493.7|491.3|493.78|491.38|493.7|491.3|0
1651480750000|2022-05-02 08:39:10|493.62|491.22|494.02|491.62|494.02|491.62|493.62|491.22|0
1651480760000|2022-05-02 08:39:20|494.11|491.71|493.62|491.22|494.11|491.71|493.53|491.13|0
1651480770000|2022-05-02 08:39:30|493.53|491.13|493.7|491.3|493.7|491.3|493.53|491.13|0
1651480780000|2022-05-02 08:39:40|493.53|491.13|493.21|490.81|493.53|491.13|493.05|490.65|0
1651480790000|2022-05-02 08:39:50|493.05|490.65|493.21|490.81|493.21|490.81|493.05|490.65|0
1651480800000|2022-05-02 08:40:00|493.13|490.73|492|489.6|493.13|490.73|491.75|489.35|0
1651480810000|2022-05-02 08:40:10|491.91|489.51|492.24|489.84|492.24|489.84|491.91|489.51|0
1651480820000|2022-05-02 08:40:20|491.67|489.27|491.75|489.35|491.83|489.43|491.67|489.27|0
1651480830000|2022-05-02 08:40:30|491.91|489.51|491.67|489.27|491.91|489.51|491.67|489.27|0
1651480840000|2022-05-02 08:40:40|491.35|488.95|491.26|488.86|491.35|488.95|491.02|488.62|0
1651480850000|2022-05-02 08:40:50|491.1|488.7|490.05|487.65|491.1|488.7|490.05|487.65|0
1651480860000|2022-05-02 08:41:00|490.21|487.81|489.73|487.33|490.21|487.81|489.73|487.33|0
1651480870000|2022-05-02 08:41:10|489.65|487.25|489.65|487.25|489.65|487.25|489.48|487.08|0
1651480880000|2022-05-02 08:41:20|489.16|486.76|489.81|487.41|489.81|487.41|489.16|486.76|0
1651480890000|2022-05-02 08:41:30|489.89|487.49|489.65|487.25|489.89|487.49|489.65|487.25|0
1651480900000|2022-05-02 08:41:40|490.29|487.89|490.7|488.3|490.7|488.3|490.29|487.89|0
1651480910000|2022-05-02 08:41:50|490.62|488.22|490.29|487.89|490.94|488.54|490.29|487.89|0
1651480920000|2022-05-02 08:42:00|490.38|487.98|491.18|488.78|491.18|488.78|490.13|487.73|0
1651480930000|2022-05-02 08:42:10|491.26|488.86|491.42|489.02|491.42|489.02|491.26|488.86|0
1651480940000|2022-05-02 08:42:20|491.75|489.35|491.59|489.19|491.75|489.35|491.35|488.95|0
1651480950000|2022-05-02 08:42:30|491.51|489.11|491.91|489.51|491.91|489.51|491.51|489.11|0
1651480960000|2022-05-02 08:42:40|491.83|489.43|491.83|489.43|491.83|489.43|491.75|489.35|0
1651480970000|2022-05-02 08:42:50|491.91|489.51|492.32|489.92|492.32|489.92|491.91|489.51|0
1651480980000|2022-05-02 08:43:00|492.16|489.76|492.64|490.24|492.64|490.24|492.16|489.76|0
1651480990000|2022-05-02 08:43:10|492.97|490.57|493.45|491.05|493.45|491.05|492.97|490.57|0
1651481000000|2022-05-02 08:43:20|493.62|491.22|493.69|491.29|493.69|491.29|493.45|491.05|0
1651481010000|2022-05-02 08:43:30|493.62|491.22|493.94|491.54|494.02|491.62|493.62|491.22|0
1651481020000|2022-05-02 08:43:40|493.53|491.13|493.69|491.29|493.69|491.29|493.37|490.97|0
1651481030000|2022-05-02 08:43:50|493.62|491.22|493.86|491.46|493.86|491.46|493.62|491.22|0
1651481040000|2022-05-02 08:44:00|493.94|491.54|494.18|491.78|494.18|491.78|493.94|491.54|0
1651481050000|2022-05-02 08:44:10|493.94|491.54|493.21|490.81|493.94|491.54|493.04|490.64|0
1651481060000|2022-05-02 08:44:20|492.97|490.57|492.8|490.4|492.97|490.57|492.32|489.92|0
1651481070000|2022-05-02 08:44:30|492.88|490.48|492.4|490|492.88|490.48|492.4|490|0
1651481080000|2022-05-02 08:44:40|492.32|489.92|491.83|489.43|492.32|489.92|491.83|489.43|0
1651481090000|2022-05-02 08:44:50|492.07|489.67|491.83|489.43|492.16|489.76|491.83|489.43|0
1651481100000|2022-05-02 08:45:00|491.91|489.51|491.51|489.11|491.91|489.51|491.51|489.11|0
1651481110000|2022-05-02 08:45:10|491.75|489.35|491.91|489.51|491.91|489.51|491.67|489.27|0
1651481120000|2022-05-02 08:45:20|491.83|489.43|492.48|490.08|492.48|490.08|491.83|489.43|0
1651481130000|2022-05-02 08:45:30|492.32|489.92|492.48|490.08|492.48|490.08|492.32|489.92|0
1651481140000|2022-05-02 08:45:40|492.32|489.92|492.56|490.16|492.56|490.16|492.32|489.92|0
1651481150000|2022-05-02 08:45:50|492.4|490|491.75|489.35|492.4|490|491.75|489.35|0
1651481160000|2022-05-02 08:46:00|491.83|489.43|491.58|489.18|491.91|489.51|491.58|489.18|0
1651481170000|2022-05-02 08:46:10|491.67|489.27|491.99|489.59|491.99|489.59|491.67|489.27|0
1651481180000|2022-05-02 08:46:20|491.91|489.51|491.99|489.59|492.07|489.67|491.91|489.51|0
1651481190000|2022-05-02 08:46:30|492.16|489.76|492.16|489.76|492.16|489.76|491.99|489.59|0
1651481200000|2022-05-02 08:46:40|491.99|489.59|491.99|489.59|491.99|489.59|491.83|489.43|0
1651481210000|2022-05-02 08:46:50|492.15|489.75|492.15|489.75|492.15|489.75|492.15|489.75|0
1651481220000|2022-05-02 08:47:00|491.99|489.59|492.39|489.99|492.39|489.99|491.99|489.59|0
1651481230000|2022-05-02 08:47:10|492.48|490.08|492.39|489.99|492.48|490.08|492.15|489.75|0
1651481240000|2022-05-02 08:47:20|492.56|490.16|493.53|491.13|493.53|491.13|492.56|490.16|0
1651481250000|2022-05-02 08:47:30|493.45|491.05|493.13|490.73|493.45|491.05|493.13|490.73|0
1651481260000|2022-05-02 08:47:40|492.97|490.57|493.37|490.97|493.53|491.13|492.97|490.57|0
1651481270000|2022-05-02 08:47:50|493.21|490.81|493.04|490.64|493.21|490.81|493.04|490.64|0
1651481280000|2022-05-02 08:48:00|493.21|490.81|493.21|490.81|493.29|490.89|493.21|490.81|0
1651481290000|2022-05-02 08:48:10|493.29|490.89|493.29|490.89|493.37|490.97|493.29|490.89|0
1651481300000|2022-05-02 08:48:20|493.37|490.97|493.37|490.97|493.37|490.97|493.29|490.89|0
1651481310000|2022-05-02 08:48:30|493.13|490.73|493.13|490.73|493.13|490.73|493.13|490.73|0
1651481320000|2022-05-02 08:48:40|493.21|490.81|492.96|490.56|493.21|490.81|492.88|490.48|0
1651481330000|2022-05-02 08:48:50|492.88|490.48|492.56|490.16|492.88|490.48|492.48|490.08|0
1651481340000|2022-05-02 08:49:00|492.72|490.32|492.8|490.4|492.8|490.4|492.64|490.24|0
1651481350000|2022-05-02 08:49:10|492.88|490.48|492.8|490.4|492.96|490.56|492.8|490.4|0
1651481360000|2022-05-02 08:49:20|492.88|490.48|493.29|490.89|493.29|490.89|492.88|490.48|0
1651481370000|2022-05-02 08:49:30|493.2|490.8|493.29|490.89|493.29|490.89|493.2|490.8|0
1651481390000|2022-05-02 08:49:50|492.96|490.56|492.07|489.67|492.96|490.56|492.07|489.67|0
1651481400000|2022-05-02 08:50:00|492.39|489.99|492.8|490.4|492.8|490.4|492.39|489.99|0
1651481410000|2022-05-02 08:50:10|493.13|490.73|493.13|490.73|493.13|490.73|493.04|490.64|0
1651481420000|2022-05-02 08:50:20|493.29|490.89|492.8|490.4|493.29|490.89|492.8|490.4|0
1651481430000|2022-05-02 08:50:30|492.48|490.08|492.64|490.24|492.64|490.24|492.48|490.08|0
1651481440000|2022-05-02 08:50:40|492.96|490.56|493.13|490.73|493.13|490.73|492.96|490.56|0
1651481450000|2022-05-02 08:50:50|492.96|490.56|493.2|490.8|493.2|490.8|492.96|490.56|0
1651481460000|2022-05-02 08:51:00|493.29|490.89|494.26|491.86|494.26|491.86|493.29|490.89|0
1651481470000|2022-05-02 08:51:10|494.43|492.03|494.1|491.7|494.43|492.03|494.1|491.7|0
1651481480000|2022-05-02 08:51:20|493.78|491.38|493.85|491.45|493.85|491.45|493.78|491.38|0
1651481490000|2022-05-02 08:51:30|494.02|491.62|494.83|492.43|494.83|492.43|494.02|491.62|0
1651481500000|2022-05-02 08:51:40|494.75|492.35|494.99|492.59|494.99|492.59|494.75|492.35|0
1651481510000|2022-05-02 08:51:50|494.83|492.43|494.59|492.19|494.83|492.43|494.59|492.19|0
1651481520000|2022-05-02 08:52:00|494.26|491.86|494.59|492.19|494.59|492.19|494.26|491.86|0
1651481530000|2022-05-02 08:52:10|494.43|492.03|494.18|491.78|494.43|492.03|494.18|491.78|0
1651481540000|2022-05-02 08:52:20|493.45|491.05|493.53|491.13|493.85|491.45|493.45|491.05|0
1651481550000|2022-05-02 08:52:30|493.78|491.38|494.1|491.7|494.1|491.7|493.78|491.38|0
1651481560000|2022-05-02 08:52:40|494.42|492.02|494.75|492.35|494.91|492.51|494.42|492.02|0
1651481570000|2022-05-02 08:52:50|494.83|492.43|494.91|492.51|494.91|492.51|494.75|492.35|0
1651481580000|2022-05-02 08:53:00|494.75|492.35|494.91|492.51|494.91|492.51|494.75|492.35|0
1651481590000|2022-05-02 08:53:10|495.48|493.08|495.4|493|495.48|493.08|495.4|493|0
1651481600000|2022-05-02 08:53:20|495.48|493.08|495.89|493.49|495.89|493.49|495.32|492.92|0
1651481610000|2022-05-02 08:53:30|495.8|493.4|495.24|492.84|495.8|493.4|495.24|492.84|0
1651481620000|2022-05-02 08:53:40|495.32|492.92|495.07|492.67|495.32|492.92|495.07|492.67|0
1651481630000|2022-05-02 08:53:50|495.64|493.24|495.73|493.33|495.97|493.57|495.64|493.24|0
1651481640000|2022-05-02 08:54:00|495.64|493.24|495.8|493.4|495.8|493.4|495.64|493.24|0
1651481650000|2022-05-02 08:54:10|495.73|493.33|496.38|493.98|496.38|493.98|495.73|493.33|0
1651481660000|2022-05-02 08:54:20|496.54|494.14|496.29|493.89|496.54|494.14|496.29|493.89|0
1651481670000|2022-05-02 08:54:30|496.21|493.81|496.29|493.89|496.29|493.89|496.21|493.81|0
1651481680000|2022-05-02 08:54:40|496.21|493.81|496.54|494.14|496.54|494.14|496.13|493.73|0
1651481690000|2022-05-02 08:54:50|497.11|494.71|496.78|494.38|497.11|494.71|496.78|494.38|0
1651481700000|2022-05-02 08:55:00|496.62|494.22|496.38|493.98|496.7|494.3|496.38|493.98|0
1651481710000|2022-05-02 08:55:10|496.62|494.22|496.45|494.05|496.78|494.38|496.45|494.05|0
1651481720000|2022-05-02 08:55:20|496.29|493.89|496.29|493.89|496.38|493.98|496.29|493.89|0
1651481730000|2022-05-02 08:55:30|496.21|493.81|496.45|494.05|496.45|494.05|496.21|493.81|0
1651481740000|2022-05-02 08:55:40|496.94|494.54|497.43|495.03|497.43|495.03|496.94|494.54|0
1651481750000|2022-05-02 08:55:50|497.6|495.2|497.52|495.12|497.6|495.2|497.43|495.03|0
1651481760000|2022-05-02 08:56:00|497.43|495.03|497.43|495.03|497.43|495.03|497.43|495.03|0
1651481770000|2022-05-02 08:56:10|497.52|495.12|497.43|495.03|498.01|495.61|497.43|495.03|0
1651481780000|2022-05-02 08:56:20|497.6|495.2|497.03|494.63|497.6|495.2|497.03|494.63|0
1651481790000|2022-05-02 08:56:30|497.19|494.79|497.43|495.03|497.43|495.03|497.19|494.79|0
1651481800000|2022-05-02 08:56:40|497.35|494.95|496.87|494.47|497.35|494.95|496.78|494.38|0
1651481810000|2022-05-02 08:56:50|497.27|494.87|497.52|495.12|497.52|495.12|497.27|494.87|0
1651481820000|2022-05-02 08:57:00|497.27|494.87|497.84|495.44|497.84|495.44|497.27|494.87|0
1651481830000|2022-05-02 08:57:10|497.52|495.12|497.27|494.87|497.52|495.12|497.27|494.87|0
1651481840000|2022-05-02 08:57:20|497.43|495.03|497.76|495.36|497.76|495.36|497.35|494.95|0
1651481850000|2022-05-02 08:57:30|497.6|495.2|497.92|495.52|497.92|495.52|497.6|495.2|0
1651481860000|2022-05-02 08:57:40|497.76|495.36|497.68|495.28|497.76|495.36|497.27|494.87|0
1651481870000|2022-05-02 08:57:50|497.6|495.2|497.6|495.2|497.68|495.28|497.52|495.12|0
1651481880000|2022-05-02 08:58:00|497.68|495.28|497.03|494.63|497.76|495.36|497.03|494.63|0
1651481890000|2022-05-02 08:58:10|496.94|494.54|496.86|494.46|497.03|494.63|496.86|494.46|0
1651481900000|2022-05-02 08:58:20|497.03|494.63|497.03|494.63|497.11|494.71|497.03|494.63|0
1651481910000|2022-05-02 08:58:30|496.86|494.46|496.38|493.98|496.86|494.46|496.38|493.98|0
1651481920000|2022-05-02 08:58:40|496.45|494.05|495.8|493.4|496.45|494.05|495.8|493.4|0
1651481930000|2022-05-02 08:58:50|494.91|492.51|495.07|492.67|495.07|492.67|494.83|492.43|0
1651481940000|2022-05-02 08:59:00|494.91|492.51|495.07|492.67|495.07|492.67|494.91|492.51|0
1651481950000|2022-05-02 08:59:10|495.31|492.91|495.56|493.16|495.72|493.32|495.31|492.91|0
1651481960000|2022-05-02 08:59:20|495.72|493.32|495.72|493.32|495.72|493.32|495.72|493.32|0
1651481970000|2022-05-02 08:59:30|495.89|493.49|495.56|493.16|495.89|493.49|495.4|493|0
1651481980000|2022-05-02 08:59:40|495.24|492.84|494.75|492.35|495.24|492.84|494.75|492.35|0
1651481990000|2022-05-02 08:59:50|494.91|492.51|495.15|492.75|495.31|492.91|494.91|492.51|0
1651482000000|2022-05-02 09:00:00|495.07|492.67|494.75|492.35|495.07|492.67|494.75|492.35|0
1651482010000|2022-05-02 09:00:10|494.91|492.51|494.91|492.51|494.91|492.51|494.91|492.51|0
1651482020000|2022-05-02 09:00:20|494.83|492.43|494.83|492.43|494.91|492.51|494.83|492.43|0
1651482030000|2022-05-02 09:00:30|494.91|492.51|494.66|492.26|494.91|492.51|494.66|492.26|0
1651482040000|2022-05-02 09:00:40|494.58|492.18|494.42|492.02|494.58|492.18|494.42|492.02|0
1651482050000|2022-05-02 09:00:50|494.5|492.1|494.34|491.94|494.5|492.1|494.34|491.94|0
1651482060000|2022-05-02 09:01:00|494.17|491.77|494.26|491.86|494.26|491.86|494.17|491.77|0
1651482070000|2022-05-02 09:01:10|494.17|491.77|494.42|492.02|494.5|492.1|494.17|491.77|0
1651482080000|2022-05-02 09:01:20|494.5|492.1|494.34|491.94|494.5|492.1|494.34|491.94|0
1651482090000|2022-05-02 09:01:30|493.93|491.53|493.85|491.45|493.93|491.53|493.85|491.45|0
1651482100000|2022-05-02 09:01:40|493.69|491.29|493.28|490.88|493.85|491.45|493.28|490.88|0
1651482110000|2022-05-02 09:01:50|493.36|490.96|492.96|490.56|493.36|490.96|492.96|490.56|0
1651482120000|2022-05-02 09:02:00|493.12|490.72|493.2|490.8|493.2|490.8|493.12|490.72|0
1651482130000|2022-05-02 09:02:10|493.52|491.12|493.61|491.21|493.93|491.53|493.52|491.12|0
1651482140000|2022-05-02 09:02:20|493.52|491.12|493.52|491.12|493.52|491.12|493.2|490.8|0
1651482150000|2022-05-02 09:02:30|493.36|490.96|493.45|491.05|493.52|491.12|493.36|490.96|0
1651482160000|2022-05-02 09:02:40|493.36|490.96|493.2|490.8|493.36|490.96|493.04|490.64|0
1651482170000|2022-05-02 09:02:50|492.96|490.56|492.55|490.15|492.96|490.56|492.55|490.15|0
1651482180000|2022-05-02 09:03:00|492.31|489.91|492.23|489.83|492.31|489.91|492.23|489.83|0
1651482190000|2022-05-02 09:03:10|492.15|489.75|492.06|489.66|492.15|489.75|492.06|489.66|0
1651482200000|2022-05-02 09:03:20|492.23|489.83|492.15|489.75|492.23|489.83|492.15|489.75|0
1651482210000|2022-05-02 09:03:30|491.66|489.26|492.06|489.66|492.06|489.66|491.66|489.26|0
1651482220000|2022-05-02 09:03:40|491.9|489.5|491.99|489.59|491.99|489.59|491.9|489.5|0
1651482230000|2022-05-02 09:03:50|492.06|489.66|491.9|489.5|492.06|489.66|491.74|489.34|0
1651482240000|2022-05-02 09:04:00|491.99|489.59|492.06|489.66|492.06|489.66|491.99|489.59|0
1651482250000|2022-05-02 09:04:10|492.23|489.83|491.58|489.18|492.23|489.83|491.42|489.02|0
1651482260000|2022-05-02 09:04:20|491.74|489.34|491.58|489.18|491.74|489.34|491.58|489.18|0
1651482270000|2022-05-02 09:04:30|491.66|489.26|492.23|489.83|492.39|489.99|491.66|489.26|0
1651482280000|2022-05-02 09:04:40|492.15|489.75|492.23|489.83|492.23|489.83|492.15|489.75|0
1651482290000|2022-05-02 09:04:50|492.31|489.91|492.23|489.83|492.55|490.15|492.23|489.83|0
1651482300000|2022-05-02 09:05:00|492.31|489.91|492.8|490.4|492.8|490.4|492.31|489.91|0
1651482310000|2022-05-02 09:05:10|492.71|490.31|492.71|490.31|492.71|490.31|492.55|490.15|0
1651482320000|2022-05-02 09:05:20|491.6|489.2|491.11|488.71|491.6|489.2|491.11|488.71|0
1651482330000|2022-05-02 09:05:30|491.19|488.79|491.11|488.71|491.19|488.79|491.11|488.71|0
1651482340000|2022-05-02 09:05:40|491.02|488.62|490.86|488.46|491.02|488.62|490.86|488.46|0
1651482350000|2022-05-02 09:05:50|491.02|488.62|490.86|488.46|491.02|488.62|490.86|488.46|0
1651482360000|2022-05-02 09:06:00|490.62|488.22|490.54|488.14|490.62|488.22|490.54|488.14|0
1651482370000|2022-05-02 09:06:10|490.62|488.22|490.7|488.3|490.7|488.3|490.62|488.22|0
1651482380000|2022-05-02 09:06:20|490.54|488.14|490.86|488.46|490.86|488.46|490.54|488.14|0
1651482390000|2022-05-02 09:06:30|490.7|488.3|490.86|488.46|490.86|488.46|490.54|488.14|0
1651482400000|2022-05-02 09:06:40|491.35|488.95|491.43|489.03|491.51|489.11|491.35|488.95|0
1651482410000|2022-05-02 09:06:50|491.51|489.11|491.35|488.95|491.51|489.11|491.35|488.95|0
1651482420000|2022-05-02 09:07:00|491.43|489.03|490.95|488.55|491.43|489.03|490.95|488.55|0
1651482430000|2022-05-02 09:07:10|491.11|488.71|491.35|488.95|491.35|488.95|491.11|488.71|0
1651482440000|2022-05-02 09:07:20|491.27|488.87|491.35|488.95|491.35|488.95|491.19|488.79|0
1651482450000|2022-05-02 09:07:30|491.27|488.87|491.02|488.62|491.27|488.87|491.02|488.62|0
1651482460000|2022-05-02 09:07:40|491.11|488.71|491.02|488.62|491.11|488.71|491.02|488.62|0
1651482470000|2022-05-02 09:07:50|491.19|488.79|491.02|488.62|491.19|488.79|491.02|488.62|0
1651482480000|2022-05-02 09:08:00|490.54|488.14|490.37|487.97|490.54|488.14|490.37|487.97|0
1651482490000|2022-05-02 09:08:10|490.54|488.14|490.86|488.46|490.95|488.55|490.54|488.14|0
1651482500000|2022-05-02 09:08:20|491.19|488.79|491.35|488.95|491.35|488.95|491.19|488.79|0
1651482510000|2022-05-02 09:08:30|491.27|488.87|492.57|490.17|492.57|490.17|491.27|488.87|0
1651482520000|2022-05-02 09:08:40|492.49|490.09|492.41|490.01|492.49|490.09|492.16|489.76|0
1651482530000|2022-05-02 09:08:50|492.32|489.92|492.16|489.76|492.32|489.92|492.16|489.76|0
1651482540000|2022-05-02 09:09:00|492|489.6|492.16|489.76|492.16|489.76|492|489.6|0
1651482550000|2022-05-02 09:09:10|492.08|489.68|492.16|489.76|492.16|489.76|492.08|489.68|0
1651482560000|2022-05-02 09:09:20|492.24|489.84|492.65|490.25|492.65|490.25|492.24|489.84|0
1651482570000|2022-05-02 09:09:30|492.73|490.33|491.92|489.52|492.73|490.33|491.92|489.52|0
1651482580000|2022-05-02 09:09:40|492.24|489.84|492.08|489.68|492.24|489.84|492|489.6|0
1651482590000|2022-05-02 09:09:50|492.16|489.76|492.24|489.84|492.32|489.92|492.16|489.76|0
1651482600000|2022-05-02 09:10:00|492.32|489.92|491.35|488.95|492.32|489.92|491.19|488.79|0
1651482610000|2022-05-02 09:10:10|491.51|489.11|491.43|489.03|491.51|489.11|491.35|488.95|0
1651482620000|2022-05-02 09:10:20|491.19|488.79|490.62|488.22|491.19|488.79|490.62|488.22|0
1651482630000|2022-05-02 09:10:30|490.7|488.3|491.19|488.79|491.19|488.79|490.7|488.3|0
1651482640000|2022-05-02 09:10:40|491.11|488.71|491.02|488.62|491.11|488.71|491.02|488.62|0
1651482650000|2022-05-02 09:10:50|490.94|488.54|491.51|489.11|491.51|489.11|490.94|488.54|0
1651482660000|2022-05-02 09:11:00|491.59|489.19|491.59|489.19|491.59|489.19|491.59|489.19|0
1651482670000|2022-05-02 09:11:10|491.51|489.11|491.43|489.03|491.51|489.11|491.43|489.03|0
1651482680000|2022-05-02 09:11:20|491.35|488.95|491.51|489.11|491.51|489.11|491.35|488.95|0
1651482690000|2022-05-02 09:11:30|491.35|488.95|491.43|489.03|491.51|489.11|491.35|488.95|0
1651482700000|2022-05-02 09:11:40|491.11|488.71|490.86|488.46|491.11|488.71|490.86|488.46|0
1651482710000|2022-05-02 09:11:50|490.7|488.3|490.46|488.06|490.86|488.46|490.46|488.06|0
1651482720000|2022-05-02 09:12:00|490.3|487.9|489.89|487.49|490.3|487.9|489.89|487.49|0
1651482730000|2022-05-02 09:12:10|489.97|487.57|489.97|487.57|489.97|487.57|489.97|487.57|0
1651482740000|2022-05-02 09:12:20|489.89|487.49|489.89|487.49|489.97|487.57|489.89|487.49|0
1651482750000|2022-05-02 09:12:30|490.05|487.65|489.72|487.32|490.05|487.65|489.72|487.32|0
1651482760000|2022-05-02 09:12:40|489.32|486.92|489.08|486.68|489.32|486.92|489.08|486.68|0
1651482770000|2022-05-02 09:12:50|489.24|486.84|489.24|486.84|489.4|487|489.24|486.84|0
1651482780000|2022-05-02 09:13:00|488.91|486.51|488.91|486.51|489.08|486.68|488.91|486.51|0
1651482790000|2022-05-02 09:13:10|489|486.6|489.24|486.84|489.24|486.84|489|486.6|0
1651482800000|2022-05-02 09:13:20|489.32|486.92|489.56|487.16|489.65|487.25|489.32|486.92|0
1651482810000|2022-05-02 09:13:30|489.65|487.25|489.72|487.32|489.72|487.32|489.65|487.25|0
1651482820000|2022-05-02 09:13:40|489.89|487.49|490.29|487.89|490.29|487.89|489.89|487.49|0
1651482830000|2022-05-02 09:13:50|490.13|487.73|490.21|487.81|490.37|487.97|490.13|487.73|0
1651482840000|2022-05-02 09:14:00|490.05|487.65|490.05|487.65|490.13|487.73|490.05|487.65|0
1651482850000|2022-05-02 09:14:10|490.37|487.97|490.37|487.97|490.37|487.97|490.37|487.97|0
1651482860000|2022-05-02 09:14:20|490.53|488.13|490.7|488.3|490.7|488.3|490.53|488.13|0
1651482870000|2022-05-02 09:14:30|491.02|488.62|490.53|488.13|491.02|488.62|490.53|488.13|0
1651482880000|2022-05-02 09:14:40|490.37|487.97|490.21|487.81|490.37|487.97|490.21|487.81|0
1651482890000|2022-05-02 09:14:50|490.7|488.3|490.7|488.3|490.78|488.38|490.7|488.3|0
1651482900000|2022-05-02 09:15:00|490.78|488.38|490.7|488.3|490.78|488.38|490.53|488.13|0
1651482910000|2022-05-02 09:15:10|490.86|488.46|490.94|488.54|490.94|488.54|490.86|488.46|0
1651482920000|2022-05-02 09:15:20|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1651482930000|2022-05-02 09:15:30|490.94|488.54|491.02|488.62|491.02|488.62|490.86|488.46|0
1651482940000|2022-05-02 09:15:40|490.94|488.54|490.86|488.46|490.94|488.54|490.86|488.46|0
1651482950000|2022-05-02 09:15:50|490.78|488.38|490.53|488.13|490.78|488.38|490.53|488.13|0
1651482960000|2022-05-02 09:16:00|490.46|488.06|490.37|487.97|490.46|488.06|490.29|487.89|0
1651482970000|2022-05-02 09:16:10|490.78|488.38|490.62|488.22|490.78|488.38|490.62|488.22|0
1651482980000|2022-05-02 09:16:20|490.7|488.3|490.7|488.3|490.7|488.3|490.7|488.3|0
1651482990000|2022-05-02 09:16:30|490.53|488.13|490.21|487.81|490.53|488.13|490.21|487.81|0
1651483000000|2022-05-02 09:16:40|490.37|487.97|490.05|487.65|490.37|487.97|490.05|487.65|0
1651483010000|2022-05-02 09:16:50|489.97|487.57|489.88|487.48|489.97|487.57|489.88|487.48|0
1651483020000|2022-05-02 09:17:00|489.72|487.32|489.07|486.67|489.72|487.32|489.07|486.67|0
1651483030000|2022-05-02 09:17:10|489|486.6|488.59|486.19|489.07|486.67|488.59|486.19|0
1651483040000|2022-05-02 09:17:20|488.75|486.35|488.75|486.35|488.91|486.51|488.59|486.19|0
1651483050000|2022-05-02 09:17:30|488.67|486.27|488.75|486.35|488.75|486.35|488.59|486.19|0
1651483060000|2022-05-02 09:17:40|489.24|486.84|489.32|486.92|489.32|486.92|489.24|486.84|0
1651483070000|2022-05-02 09:17:50|489.24|486.84|489.88|487.48|489.88|487.48|489.24|486.84|0
1651483080000|2022-05-02 09:18:00|490.05|487.65|490.13|487.73|490.13|487.73|490.05|487.65|0
1651483090000|2022-05-02 09:18:10|489.81|487.41|490.05|487.65|490.05|487.65|489.72|487.32|0
1651483100000|2022-05-02 09:18:20|489.97|487.57|490.05|487.65|490.05|487.65|489.97|487.57|0
1651483110000|2022-05-02 09:18:30|490.21|487.81|490.37|487.97|490.37|487.97|490.21|487.81|0
1651483120000|2022-05-02 09:18:40|490.86|488.46|490.45|488.05|490.86|488.46|490.45|488.05|0
1651483130000|2022-05-02 09:18:50|490.53|488.13|490.29|487.89|490.53|488.13|490.21|487.81|0
1651483140000|2022-05-02 09:19:00|490.21|487.81|489.97|487.57|490.21|487.81|489.81|487.41|0
1651483150000|2022-05-02 09:19:10|489.88|487.48|489.72|487.32|489.88|487.48|489.72|487.32|0
1651483160000|2022-05-02 09:19:20|489.64|487.24|489.4|487|489.64|487.24|489.4|487|0
1651483170000|2022-05-02 09:19:30|489.56|487.16|490.05|487.65|490.05|487.65|489.56|487.16|0
1651483180000|2022-05-02 09:19:40|490.13|487.73|490.21|487.81|490.21|487.81|490.05|487.65|0
1651483190000|2022-05-02 09:19:50|490.45|488.05|491.02|488.62|491.02|488.62|490.45|488.05|0
1651483200000|2022-05-02 09:20:00|491.18|488.78|491.02|488.62|491.18|488.78|491.02|488.62|0
1651483210000|2022-05-02 09:20:10|491.27|488.87|491.1|488.7|491.27|488.87|491.1|488.7|0
1651483220000|2022-05-02 09:20:20|491.18|488.78|490.86|488.46|491.18|488.78|490.86|488.46|0
1651483230000|2022-05-02 09:20:30|490.78|488.38|490.53|488.13|491.1|488.7|490.53|488.13|0
1651483240000|2022-05-02 09:20:40|490.62|488.22|490.37|487.97|490.62|488.22|490.37|487.97|0
1651483250000|2022-05-02 09:20:50|490.45|488.05|490.69|488.29|491.02|488.62|490.45|488.05|0
1651483260000|2022-05-02 09:21:00|490.78|488.38|490.53|488.13|490.78|488.38|490.53|488.13|0
1651483270000|2022-05-02 09:21:10|490.69|488.29|491.1|488.7|491.1|488.7|490.62|488.22|0
1651483280000|2022-05-02 09:21:20|491.43|489.03|490.86|488.46|491.43|489.03|490.86|488.46|0
1651483290000|2022-05-02 09:21:30|490.69|488.29|490.86|488.46|490.86|488.46|490.69|488.29|0
1651483300000|2022-05-02 09:21:40|491.02|488.62|491.02|488.62|491.02|488.62|491.02|488.62|0
1651483310000|2022-05-02 09:21:50|491.18|488.78|491.27|488.87|491.34|488.94|491.18|488.78|0
1651483320000|2022-05-02 09:22:00|491.34|488.94|491.18|488.78|491.51|489.11|491.18|488.78|0
1651483330000|2022-05-02 09:22:10|490.69|488.29|490.86|488.46|490.86|488.46|490.69|488.29|0
1651483340000|2022-05-02 09:22:20|490.69|488.29|490.86|488.46|490.86|488.46|490.69|488.29|0
1651483350000|2022-05-02 09:22:30|490.04|487.64|489.72|487.32|490.04|487.64|489.56|487.16|0
1651483360000|2022-05-02 09:22:40|490.04|487.64|489.88|487.48|490.04|487.64|489.72|487.32|0
1651483370000|2022-05-02 09:22:50|489.8|487.4|489.72|487.32|489.8|487.4|489.72|487.32|0
1651483380000|2022-05-02 09:23:00|489.8|487.4|489.56|487.16|489.8|487.4|489.23|486.83|0
1651483390000|2022-05-02 09:23:10|489.72|487.32|489.72|487.32|489.72|487.32|489.64|487.24|0
1651483400000|2022-05-02 09:23:20|489.56|487.16|489.72|487.32|489.72|487.32|489.4|487|0
1651483420000|2022-05-02 09:23:40|489.23|486.83|489.48|487.08|489.48|487.08|489.23|486.83|0
1651483430000|2022-05-02 09:23:50|489.23|486.83|489.23|486.83|489.23|486.83|489.23|486.83|0
1651483440000|2022-05-02 09:24:00|489.4|487|489.4|487|489.4|487|489.32|486.92|0
1651483450000|2022-05-02 09:24:10|489.23|486.83|488.51|486.11|489.23|486.83|488.51|486.11|0
1651483460000|2022-05-02 09:24:20|488.02|485.62|488.18|485.78|488.18|485.78|487.94|485.54|0
1651483470000|2022-05-02 09:24:30|488.35|485.95|488.42|486.02|488.67|486.27|488.35|485.95|0
1651483480000|2022-05-02 09:24:40|488.26|485.86|488.1|485.7|488.35|485.95|488.1|485.7|0
1651483490000|2022-05-02 09:24:50|488.26|485.86|487.94|485.54|488.26|485.86|487.78|485.38|0
1651483500000|2022-05-02 09:25:00|487.78|485.38|487.45|485.05|487.78|485.38|487.45|485.05|0
1651483510000|2022-05-02 09:25:10|487.38|484.98|487.05|484.65|487.38|484.98|486.97|484.57|0
1651483520000|2022-05-02 09:25:20|487.38|484.98|487.7|485.3|487.7|485.3|487.38|484.98|0
1651483530000|2022-05-02 09:25:30|487.62|485.22|487.45|485.05|487.7|485.3|487.45|485.05|0
1651483540000|2022-05-02 09:25:40|487.54|485.14|487.29|484.89|487.54|485.14|487.13|484.73|0
1651483550000|2022-05-02 09:25:50|487.38|484.98|487.45|485.05|487.45|485.05|487.38|484.98|0
1651483560000|2022-05-02 09:26:00|487.86|485.46|487.62|485.22|487.86|485.46|487.45|485.05|0
1651483570000|2022-05-02 09:26:10|487.86|485.46|487.78|485.38|487.86|485.46|487.45|485.05|0
1651483580000|2022-05-02 09:26:20|487.94|485.54|488.02|485.62|488.02|485.62|487.78|485.38|0
1651483590000|2022-05-02 09:26:30|488.1|485.7|488.35|485.95|488.35|485.95|488.1|485.7|0
1651483600000|2022-05-02 09:26:40|488.1|485.7|487.29|484.89|488.18|485.78|487.29|484.89|0
1651483610000|2022-05-02 09:26:50|487.45|485.05|487.45|485.05|487.61|485.21|487.29|484.89|0
1651483620000|2022-05-02 09:27:00|487.54|485.14|487.45|485.05|487.61|485.21|487.45|485.05|0
1651483630000|2022-05-02 09:27:10|487.54|485.14|487.45|485.05|487.54|485.14|487.45|485.05|0
1651483640000|2022-05-02 09:27:20|487.05|484.65|486.97|484.57|487.05|484.65|486.97|484.57|0
1651483650000|2022-05-02 09:27:30|487.05|484.65|486.89|484.49|487.05|484.65|486.89|484.49|0
1651483660000|2022-05-02 09:27:40|486.97|484.57|486.89|484.49|487.05|484.65|486.89|484.49|0
1651483670000|2022-05-02 09:27:50|486.48|484.08|486.65|484.25|486.65|484.25|486.48|484.08|0
1651483680000|2022-05-02 09:28:00|486.48|484.08|486.41|484.01|486.48|484.08|486.41|484.01|0
1651483690000|2022-05-02 09:28:10|486.32|483.92|486.32|483.92|486.41|484.01|486.32|483.92|0
1651483700000|2022-05-02 09:28:20|486.16|483.76|486.24|483.84|486.24|483.84|486.16|483.76|0
1651483710000|2022-05-02 09:28:30|486.32|483.92|486.24|483.84|486.32|483.92|486.24|483.84|0
1651483720000|2022-05-02 09:28:40|486.16|483.76|486.24|483.84|486.24|483.84|486.16|483.76|0
1651483730000|2022-05-02 09:28:50|486.32|483.92|486.16|483.76|486.32|483.92|486.16|483.76|0
1651483740000|2022-05-02 09:29:00|486.24|483.84|486.32|483.92|486.32|483.92|486.16|483.76|0
1651483750000|2022-05-02 09:29:10|486.48|484.08|486.57|484.17|486.57|484.17|486.48|484.08|0
1651483760000|2022-05-02 09:29:20|486.48|484.08|486.97|484.57|486.97|484.57|486.48|484.08|0
1651483770000|2022-05-02 09:29:30|487.21|484.81|487.61|485.21|487.78|485.38|487.21|484.81|0
1651483780000|2022-05-02 09:29:40|487.78|485.38|487.61|485.21|487.78|485.38|487.61|485.21|0
1651483790000|2022-05-02 09:29:50|487.78|485.38|487.78|485.38|487.78|485.38|487.7|485.3|0
1651483800000|2022-05-02 09:30:00|487.61|485.21|487.7|485.3|487.7|485.3|487.61|485.21|0
1651483810000|2022-05-02 09:30:10|487.61|485.21|487.13|484.73|487.61|485.21|487.13|484.73|0
1651483820000|2022-05-02 09:30:20|487.29|484.89|487.29|484.89|487.29|484.89|487.29|484.89|0
1651483830000|2022-05-02 09:30:30|487.54|485.14|488.18|485.78|488.18|485.78|487.54|485.14|0
1651483840000|2022-05-02 09:30:40|487.94|485.54|487.61|485.21|488.26|485.86|487.61|485.21|0
1651483850000|2022-05-02 09:30:50|487.54|485.14|487.45|485.05|487.54|485.14|487.45|485.05|0
1651483860000|2022-05-02 09:31:00|487.61|485.21|487.61|485.21|487.61|485.21|487.54|485.14|0
1651483870000|2022-05-02 09:31:10|487.54|485.14|487.29|484.89|487.54|485.14|487.29|484.89|0
1651483880000|2022-05-02 09:31:20|487.13|484.73|486.48|484.08|487.13|484.73|486.48|484.08|0
1651483890000|2022-05-02 09:31:30|486.57|484.17|486.64|484.24|486.64|484.24|486.57|484.17|0
1651483900000|2022-05-02 09:31:40|486.81|484.41|486.64|484.24|486.81|484.41|486.64|484.24|0
1651483910000|2022-05-02 09:31:50|486.81|484.41|486.81|484.41|486.81|484.41|486.81|484.41|0
1651483920000|2022-05-02 09:32:00|486.8|484.4|487.13|484.73|487.13|484.73|486.8|484.4|0
1651483930000|2022-05-02 09:32:10|487.05|484.65|487.37|484.97|487.37|484.97|486.97|484.57|0
1651483940000|2022-05-02 09:32:20|487.45|485.05|487.45|485.05|487.53|485.13|487.45|485.05|0
1651483950000|2022-05-02 09:32:30|487.13|484.73|487.13|484.73|487.21|484.81|487.13|484.73|0
1651483960000|2022-05-02 09:32:40|486.97|484.57|486.97|484.57|486.97|484.57|486.97|484.57|0
1651483970000|2022-05-02 09:32:50|487.13|484.73|487.13|484.73|487.13|484.73|486.97|484.57|0
1651483980000|2022-05-02 09:33:00|486.97|484.57|486.48|484.08|486.97|484.57|486.48|484.08|0
1651483990000|2022-05-02 09:33:10|486.32|483.92|486.4|484|486.4|484|486.16|483.76|0
1651484000000|2022-05-02 09:33:20|486.32|483.92|486.64|484.24|486.64|484.24|486.32|483.92|0
1651484010000|2022-05-02 09:33:30|486.8|484.4|487.05|484.65|487.05|484.65|486.8|484.4|0
1651484020000|2022-05-02 09:33:40|487.21|484.81|487.05|484.65|487.21|484.81|487.05|484.65|0
1651484030000|2022-05-02 09:33:50|486.8|484.4|486.8|484.4|486.97|484.57|486.8|484.4|0
1651484040000|2022-05-02 09:34:00|486.73|484.33|486.73|484.33|486.73|484.33|486.64|484.24|0
1651484050000|2022-05-02 09:34:10|486.64|484.24|486.8|484.4|486.8|484.4|486.64|484.24|0
1651484060000|2022-05-02 09:34:20|486.97|484.57|486.89|484.49|486.97|484.57|486.89|484.49|0
1651484070000|2022-05-02 09:34:30|486.32|483.92|486.16|483.76|486.32|483.92|486.08|483.68|0
1651484080000|2022-05-02 09:34:40|486.32|483.92|486.32|483.92|486.32|483.92|486.32|483.92|0
1651484090000|2022-05-02 09:34:50|486.56|484.16|486.48|484.08|486.64|484.24|486.48|484.08|0
1651484100000|2022-05-02 09:35:00|486.32|483.92|485.51|483.11|486.32|483.92|485.35|482.95|0
1651484110000|2022-05-02 09:35:10|485.6|483.2|485.76|483.36|485.76|483.36|485.6|483.2|0
1651484120000|2022-05-02 09:35:20|485.84|483.44|485.84|483.44|485.92|483.52|485.84|483.44|0
1651484130000|2022-05-02 09:35:30|486|483.6|485.6|483.2|486|483.6|485.6|483.2|0
1651484140000|2022-05-02 09:35:40|485.76|483.36|485.67|483.27|485.76|483.36|485.67|483.27|0
1651484150000|2022-05-02 09:35:50|485.84|483.44|485.76|483.36|485.84|483.44|485.76|483.36|0
1651484160000|2022-05-02 09:36:00|485.67|483.27|485.51|483.11|485.67|483.27|485.35|482.95|0
1651484170000|2022-05-02 09:36:10|485.76|483.36|485.67|483.27|485.84|483.44|485.67|483.27|0
1651484180000|2022-05-02 09:36:20|485.84|483.44|486|483.6|486|483.6|485.84|483.44|0
1651484190000|2022-05-02 09:36:30|485.92|483.52|486.32|483.92|486.48|484.08|485.92|483.52|0
1651484200000|2022-05-02 09:36:40|486.4|484|486.8|484.4|486.8|484.4|486.4|484|0
1651484210000|2022-05-02 09:36:50|486.64|484.24|486.32|483.92|486.64|484.24|486.32|483.92|0
1651484220000|2022-05-02 09:37:00|485.92|483.52|485.67|483.27|485.92|483.52|485.67|483.27|0
1651484230000|2022-05-02 09:37:10|485.51|483.11|485.35|482.95|485.51|483.11|485.35|482.95|0
1651484240000|2022-05-02 09:37:20|485.11|482.71|485.83|483.43|485.83|483.43|485.11|482.71|0
1651484250000|2022-05-02 09:37:30|485.67|483.27|486|483.6|486|483.6|485.67|483.27|0
1651484260000|2022-05-02 09:37:40|486.24|483.84|485.76|483.36|486.24|483.84|485.76|483.36|0
1651484270000|2022-05-02 09:37:50|486.24|483.84|486.16|483.76|486.24|483.84|486.16|483.76|0
1651484280000|2022-05-02 09:38:00|485.92|483.52|485.92|483.52|485.92|483.52|485.92|483.52|0
1651484290000|2022-05-02 09:38:10|485.83|483.43|486.16|483.76|486.24|483.84|485.83|483.43|0
1651484300000|2022-05-02 09:38:20|486.24|483.84|486.16|483.76|486.32|483.92|486.16|483.76|0
1651484310000|2022-05-02 09:38:30|486.08|483.68|486.48|484.08|486.48|484.08|486.08|483.68|0
1651484320000|2022-05-02 09:38:40|486.32|483.92|486.16|483.76|486.32|483.92|486.08|483.68|0
1651484330000|2022-05-02 09:38:50|486|483.6|485.83|483.43|486|483.6|485.83|483.43|0
1651484340000|2022-05-02 09:39:00|485.92|483.52|486.08|483.68|486.08|483.68|485.92|483.52|0
1651484350000|2022-05-02 09:39:10|486.16|483.76|485.92|483.52|486.16|483.76|485.83|483.43|0
1651484360000|2022-05-02 09:39:20|486|483.6|485.83|483.43|486|483.6|485.67|483.27|0
1651484370000|2022-05-02 09:39:30|486.16|483.76|486.16|483.76|486.24|483.84|486.16|483.76|0
1651484380000|2022-05-02 09:39:40|486.08|483.68|486.24|483.84|486.24|483.84|486.08|483.68|0
1651484390000|2022-05-02 09:39:50|485.99|483.59|485.99|483.59|485.99|483.59|485.83|483.43|0
1651484400000|2022-05-02 09:40:00|486.08|483.68|485.99|483.59|486.16|483.76|485.99|483.59|0
1651484410000|2022-05-02 09:40:10|486.08|483.68|486.16|483.76|486.24|483.84|486.08|483.68|0
1651484420000|2022-05-02 09:40:20|486.24|483.84|486.08|483.68|486.24|483.84|486.08|483.68|0
1651484430000|2022-05-02 09:40:30|486.16|483.76|485.92|483.52|486.16|483.76|485.92|483.52|0
1651484440000|2022-05-02 09:40:40|485.76|483.36|485.83|483.43|485.83|483.43|485.76|483.36|0
1651484450000|2022-05-02 09:40:50|485.92|483.52|486.32|483.92|486.32|483.92|485.92|483.52|0
1651484460000|2022-05-02 09:41:00|486.4|484|487.05|484.65|487.05|484.65|486.4|484|0
1651484470000|2022-05-02 09:41:10|486.96|484.56|487.05|484.65|487.05|484.65|486.96|484.56|0
1651484480000|2022-05-02 09:41:20|486.96|484.56|486.64|484.24|487.05|484.65|486.64|484.24|0
1651484490000|2022-05-02 09:41:30|486.24|483.84|486.24|483.84|486.24|483.84|486.24|483.84|0
1651484500000|2022-05-02 09:41:40|486.56|484.16|486.64|484.24|486.64|484.24|486.56|484.16|0
1651484510000|2022-05-02 09:41:50|486.8|484.4|486.32|483.92|486.8|484.4|486.32|483.92|0
1651484520000|2022-05-02 09:42:00|486.4|484|486.64|484.24|486.64|484.24|486.32|483.92|0
1651484530000|2022-05-02 09:42:10|486.8|484.4|486.56|484.16|486.8|484.4|486.48|484.08|0
1651484540000|2022-05-02 09:42:20|486.96|484.56|486.64|484.24|486.96|484.56|486.64|484.24|0
1651484550000|2022-05-02 09:42:30|486.72|484.32|486.8|484.4|486.8|484.4|486.72|484.32|0
1651484560000|2022-05-02 09:42:40|486.72|484.32|486.64|484.24|486.72|484.32|486.64|484.24|0
1651484570000|2022-05-02 09:42:50|486.48|484.08|486.72|484.32|486.72|484.32|486.48|484.08|0
1651484580000|2022-05-02 09:43:00|486.96|484.56|486.96|484.56|486.96|484.56|486.8|484.4|0
1651484590000|2022-05-02 09:43:10|487.12|484.72|487.05|484.65|487.12|484.72|487.05|484.65|0
1651484600000|2022-05-02 09:43:20|486.8|484.4|486.96|484.56|487.12|484.72|486.8|484.4|0
1651484610000|2022-05-02 09:43:30|486.72|484.32|486.8|484.4|486.96|484.56|486.72|484.32|0
1651484620000|2022-05-02 09:43:40|486.72|484.32|486.88|484.48|486.88|484.48|486.64|484.24|0
1651484630000|2022-05-02 09:43:50|486.96|484.56|486.8|484.4|486.96|484.56|486.8|484.4|0
1651484640000|2022-05-02 09:44:00|486.72|484.32|486.64|484.24|486.72|484.32|486.56|484.16|0
1651484650000|2022-05-02 09:44:10|486.48|484.08|486.64|484.24|486.64|484.24|486.48|484.08|0
1651484660000|2022-05-02 09:44:20|486.96|484.56|486.8|484.4|486.96|484.56|486.8|484.4|0
1651484670000|2022-05-02 09:44:30|486.88|484.48|487.05|484.65|487.05|484.65|486.88|484.48|0
1651484680000|2022-05-02 09:44:40|487.12|484.72|487.93|485.53|487.93|485.53|487.12|484.72|0
1651484690000|2022-05-02 09:44:50|486.09|483.69|486.25|483.85|486.33|483.93|486.01|483.61|0
1651484700000|2022-05-02 09:45:00|486.33|483.93|486.17|483.77|486.33|483.93|486.17|483.77|0
1651484710000|2022-05-02 09:45:10|486.09|483.69|486.25|483.85|486.25|483.85|486.01|483.61|0
1651484720000|2022-05-02 09:45:20|486.49|484.09|486.49|484.09|486.82|484.42|486.49|484.09|0
1651484730000|2022-05-02 09:45:30|486.58|484.18|486.33|483.93|486.58|484.18|486.33|483.93|0
1651484740000|2022-05-02 09:45:40|486.49|484.09|486.33|483.93|486.49|484.09|486.33|483.93|0
1651484750000|2022-05-02 09:45:50|486.17|483.77|486.33|483.93|486.33|483.93|486.17|483.77|0
1651484760000|2022-05-02 09:46:00|486.17|483.77|485.85|483.45|486.17|483.77|485.45|483.05|0
1651484770000|2022-05-02 09:46:10|486.01|483.61|486.01|483.61|486.17|483.77|486.01|483.61|0
1651484780000|2022-05-02 09:46:20|486.09|483.69|486.09|483.69|486.17|483.77|486.01|483.61|0
1651484790000|2022-05-02 09:46:30|486.01|483.61|486.49|484.09|486.49|484.09|486.01|483.61|0
1651484800000|2022-05-02 09:46:40|486.33|483.93|486.9|484.5|486.98|484.58|486.33|483.93|0
1651484810000|2022-05-02 09:46:50|486.98|484.58|486.98|484.58|486.98|484.58|486.98|484.58|0
1651484820000|2022-05-02 09:47:00|487.06|484.66|487.47|485.07|487.47|485.07|487.06|484.66|0
1651484830000|2022-05-02 09:47:10|487.55|485.15|487.39|484.99|487.55|485.15|487.39|484.99|0
1651484840000|2022-05-02 09:47:20|487.63|485.23|487.39|484.99|487.63|485.23|487.39|484.99|0
1651484850000|2022-05-02 09:47:30|486.9|484.5|486.9|484.5|486.9|484.5|486.9|484.5|0
1651484860000|2022-05-02 09:47:40|486.74|484.34|486.82|484.42|486.82|484.42|486.74|484.34|0
1651484870000|2022-05-02 09:47:50|486.49|484.09|486.33|483.93|486.49|484.09|486.33|483.93|0
1651484880000|2022-05-02 09:48:00|486.17|483.77|486.65|484.25|486.65|484.25|486.17|483.77|0
1651484890000|2022-05-02 09:48:10|486.49|484.09|486.49|484.09|486.49|484.09|486.42|484.02|0
1651484900000|2022-05-02 09:48:20|486.33|483.93|486.33|483.93|486.33|483.93|486.17|483.77|0
1651484910000|2022-05-02 09:48:30|486.17|483.77|486.33|483.93|486.42|484.02|486.17|483.77|0
1651484920000|2022-05-02 09:48:40|486.17|483.77|486.25|483.85|486.25|483.85|486.17|483.77|0
1651484930000|2022-05-02 09:48:50|486.49|484.09|486.65|484.25|486.65|484.25|486.42|484.02|0
1651484940000|2022-05-02 09:49:00|486.42|484.02|486.25|483.85|486.42|484.02|486.25|483.85|0
1651484950000|2022-05-02 09:49:10|486.17|483.77|486.25|483.85|486.25|483.85|486.09|483.69|0
1651484960000|2022-05-02 09:49:20|486.17|483.77|486.33|483.93|486.33|483.93|486.17|483.77|0
1651484970000|2022-05-02 09:49:30|486.49|484.09|486.41|484.01|486.49|484.09|486.33|483.93|0
1651484980000|2022-05-02 09:49:40|486.58|484.18|486.98|484.58|486.98|484.58|486.58|484.18|0
1651484990000|2022-05-02 09:49:50|486.74|484.34|486.65|484.25|486.82|484.42|486.65|484.25|0
1651485000000|2022-05-02 09:50:00|486.74|484.34|486.58|484.18|486.82|484.42|486.58|484.18|0
1651485010000|2022-05-02 09:50:10|486.33|483.93|486.49|484.09|486.49|484.09|486.33|483.93|0
1651485020000|2022-05-02 09:50:20|486.58|484.18|486.17|483.77|486.58|484.18|486.17|483.77|0
1651485030000|2022-05-02 09:50:30|486.01|483.61|485.84|483.44|486.01|483.61|485.84|483.44|0
1651485040000|2022-05-02 09:50:40|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1651485050000|2022-05-02 09:50:50|485.44|483.04|485.04|482.64|485.44|483.04|485.04|482.64|0
1651485060000|2022-05-02 09:51:00|485.2|482.8|485.12|482.72|485.2|482.8|485.12|482.72|0
1651485070000|2022-05-02 09:51:10|485.2|482.8|485.36|482.96|485.52|483.12|485.2|482.8|0
1651485080000|2022-05-02 09:51:20|485.44|483.04|485.36|482.96|485.44|483.04|485.28|482.88|0
1651485090000|2022-05-02 09:51:30|485.04|482.64|485.04|482.64|485.04|482.64|484.87|482.47|0
1651485100000|2022-05-02 09:51:40|484.96|482.56|485.04|482.64|485.04|482.64|484.96|482.56|0
1651485110000|2022-05-02 09:51:50|485.2|482.8|485.2|482.8|485.2|482.8|485.12|482.72|0
1651485130000|2022-05-02 09:52:10|485.36|482.96|485.36|482.96|485.44|483.04|485.36|482.96|0
1651485140000|2022-05-02 09:52:20|485.68|483.28|485.68|483.28|485.84|483.44|485.68|483.28|0
1651485150000|2022-05-02 09:52:30|485.77|483.37|485.68|483.28|485.77|483.37|485.68|483.28|0
1651485160000|2022-05-02 09:52:40|485.6|483.2|485.6|483.2|485.6|483.2|485.52|483.12|0
1651485170000|2022-05-02 09:52:50|485.77|483.37|485.68|483.28|485.77|483.37|485.68|483.28|0
1651485180000|2022-05-02 09:53:00|485.52|483.12|485.44|483.04|485.52|483.12|485.36|482.96|0
1651485190000|2022-05-02 09:53:10|485.36|482.96|485.36|482.96|485.36|482.96|485.36|482.96|0
1651485200000|2022-05-02 09:53:20|485.28|482.88|485.2|482.8|485.36|482.96|485.2|482.8|0
1651485210000|2022-05-02 09:53:30|485.04|482.64|485.36|482.96|485.36|482.96|485.04|482.64|0
1651485220000|2022-05-02 09:53:40|485.52|483.12|485.6|483.2|485.6|483.2|485.52|483.12|0
1651485230000|2022-05-02 09:53:50|485.52|483.12|485.52|483.12|485.68|483.28|485.52|483.12|0
1651485240000|2022-05-02 09:54:00|485.77|483.37|485.52|483.12|485.77|483.37|485.52|483.12|0
1651485250000|2022-05-02 09:54:10|485.6|483.2|485.68|483.28|485.68|483.28|485.6|483.2|0
1651485260000|2022-05-02 09:54:20|485.77|483.37|485.68|483.28|485.77|483.37|485.68|483.28|0
1651485270000|2022-05-02 09:54:30|485.77|483.37|485.77|483.37|485.77|483.37|485.77|483.37|0
1651485280000|2022-05-02 09:54:40|485.52|483.12|485.77|483.37|485.77|483.37|485.52|483.12|0
1651485290000|2022-05-02 09:54:50|485.52|483.12|485.52|483.12|485.52|483.12|485.52|483.12|0
1651485300000|2022-05-02 09:55:00|485.6|483.2|485.6|483.2|485.6|483.2|485.6|483.2|0
1651485310000|2022-05-02 09:55:10|485.68|483.28|486.17|483.77|486.17|483.77|485.68|483.28|0
1651485320000|2022-05-02 09:55:20|486.09|483.69|486.49|484.09|486.49|484.09|486.09|483.69|0
1651485330000|2022-05-02 09:55:30|486.33|483.93|486.81|484.41|486.81|484.41|486.33|483.93|0
1651485340000|2022-05-02 09:55:40|486.98|484.58|486.98|484.58|486.98|484.58|486.81|484.41|0
1651485350000|2022-05-02 09:55:50|486.9|484.5|487.22|484.82|487.22|484.82|486.9|484.5|0
1651485360000|2022-05-02 09:56:00|487.14|484.74|487.46|485.06|487.46|485.06|487.06|484.66|0
1651485370000|2022-05-02 09:56:10|487.55|485.15|487.79|485.39|487.79|485.39|487.55|485.15|0
1651485380000|2022-05-02 09:56:20|487.62|485.22|487.46|485.06|487.62|485.22|487.46|485.06|0
1651485390000|2022-05-02 09:56:30|487.71|485.31|487.62|485.22|487.71|485.31|487.46|485.06|0
1651485400000|2022-05-02 09:56:40|487.71|485.31|487.62|485.22|487.79|485.39|487.62|485.22|0
1651485410000|2022-05-02 09:56:50|487.55|485.15|486.81|484.41|487.55|485.15|486.81|484.41|0
1651485420000|2022-05-02 09:57:00|486.33|483.93|486.65|484.25|486.65|484.25|486.33|483.93|0
1651485430000|2022-05-02 09:57:10|486.81|484.41|486.65|484.25|486.81|484.41|486.65|484.25|0
1651485440000|2022-05-02 09:57:20|486.81|484.41|486.81|484.41|486.81|484.41|486.81|484.41|0
1651485450000|2022-05-02 09:57:30|486.65|484.25|487.3|484.9|487.3|484.9|486.65|484.25|0
1651485460000|2022-05-02 09:57:40|487.46|485.06|487.46|485.06|487.46|485.06|487.46|485.06|0
1651485470000|2022-05-02 09:57:50|487.3|484.9|487.14|484.74|487.3|484.9|487.06|484.66|0
1651485480000|2022-05-02 09:58:00|486.97|484.57|486.97|484.57|486.97|484.57|486.81|484.41|0
1651485490000|2022-05-02 09:58:10|487.14|484.74|486.97|484.57|487.14|484.74|486.97|484.57|0
1651485500000|2022-05-02 09:58:20|487.3|484.9|487.62|485.22|487.62|485.22|487.3|484.9|0
1651485510000|2022-05-02 09:58:30|487.71|485.31|487.46|485.06|487.71|485.31|487.46|485.06|0
1651485520000|2022-05-02 09:58:40|487.3|484.9|487.62|485.22|487.62|485.22|487.3|484.9|0
1651485530000|2022-05-02 09:58:50|487.54|485.14|487.54|485.14|487.62|485.22|487.54|485.14|0
1651485540000|2022-05-02 09:59:00|487.3|484.9|487.38|484.98|487.38|484.98|487.3|484.9|0
1651485550000|2022-05-02 09:59:10|487.54|485.14|487.46|485.06|487.54|485.14|487.46|485.06|0
1651485560000|2022-05-02 09:59:20|487.38|484.98|487.38|484.98|487.38|484.98|487.3|484.9|0
1651485570000|2022-05-02 09:59:30|487.46|485.06|487.38|484.98|487.46|485.06|487.3|484.9|0
1651485580000|2022-05-02 09:59:40|487.3|484.9|487.62|485.22|487.62|485.22|487.3|484.9|0
1651485590000|2022-05-02 09:59:50|487.54|485.14|487.95|485.55|487.95|485.55|487.54|485.14|0
1651485600000|2022-05-02 10:00:00|487.87|485.47|487.62|485.22|487.87|485.47|487.62|485.22|0
1651485610000|2022-05-02 10:00:10|487.78|485.38|487.78|485.38|487.78|485.38|487.78|485.38|0
1651485620000|2022-05-02 10:00:20|487.87|485.47|487.62|485.22|487.87|485.47|487.62|485.22|0
1651485630000|2022-05-02 10:00:30|487.78|485.38|487.71|485.31|487.78|485.38|487.71|485.31|0
1651485640000|2022-05-02 10:00:40|487.46|485.06|487.22|484.82|487.46|485.06|487.22|484.82|0
1651485650000|2022-05-02 10:00:50|487.3|484.9|487.54|485.14|487.54|485.14|487.3|484.9|0
1651485660000|2022-05-02 10:01:00|487.62|485.22|487.78|485.38|487.78|485.38|487.54|485.14|0
1651485680000|2022-05-02 10:01:20|487.87|485.47|488.76|486.36|489.08|486.68|487.87|485.47|0
1651485690000|2022-05-02 10:01:30|488.92|486.52|490.14|487.74|490.14|487.74|488.92|486.52|0
1651485700000|2022-05-02 10:01:40|489.98|487.58|489.89|487.49|490.14|487.74|489.89|487.49|0
1651485710000|2022-05-02 10:01:50|489.98|487.58|490.06|487.66|490.06|487.66|489.89|487.49|0
1651485720000|2022-05-02 10:02:00|490.22|487.82|490.06|487.66|490.22|487.82|490.06|487.66|0
1651485730000|2022-05-02 10:02:10|489.98|487.58|489.82|487.42|489.98|487.58|489.49|487.09|0
1651485740000|2022-05-02 10:02:20|489.89|487.49|489.98|487.58|489.98|487.58|489.89|487.49|0
1651485750000|2022-05-02 10:02:30|489.89|487.49|489.57|487.17|489.89|487.49|489.41|487.01|0
1651485760000|2022-05-02 10:02:40|489.73|487.33|489.65|487.25|489.73|487.33|489.65|487.25|0
1651485770000|2022-05-02 10:02:50|489.73|487.33|490.06|487.66|490.06|487.66|489.73|487.33|0
1651485780000|2022-05-02 10:03:00|490.3|487.9|490.14|487.74|490.3|487.9|490.06|487.66|0
1651485790000|2022-05-02 10:03:10|490.06|487.66|489.73|487.33|490.06|487.66|489.73|487.33|0
1651485800000|2022-05-02 10:03:20|489.82|487.42|489.57|487.17|489.82|487.42|489.57|487.17|0
1651485810000|2022-05-02 10:03:30|489.41|487.01|489.24|486.84|489.57|487.17|489.24|486.84|0
1651485820000|2022-05-02 10:03:40|489.08|486.68|489.41|487.01|489.41|487.01|489.08|486.68|0
1651485830000|2022-05-02 10:03:50|489.24|486.84|489|486.6|489.24|486.84|489|486.6|0
1651485840000|2022-05-02 10:04:00|488.92|486.52|488.76|486.36|488.92|486.52|488.76|486.36|0
1651485860000|2022-05-02 10:04:20|488.92|486.52|488.84|486.44|488.92|486.52|488.84|486.44|0
1651485870000|2022-05-02 10:04:30|489.08|486.68|489.33|486.93|489.33|486.93|489.08|486.68|0
1651485880000|2022-05-02 10:04:40|489.41|487.01|489.73|487.33|489.73|487.33|489.41|487.01|0
1651485890000|2022-05-02 10:04:50|489.57|487.17|489.57|487.17|489.57|487.17|489.57|487.17|0
1651485900000|2022-05-02 10:05:00|489.33|486.93|489.08|486.68|489.33|486.93|489.08|486.68|0
1651485910000|2022-05-02 10:05:10|488.84|486.44|488.76|486.36|488.84|486.44|488.76|486.36|0
1651485920000|2022-05-02 10:05:20|488.92|486.52|488.92|486.52|488.92|486.52|488.92|486.52|0
1651485930000|2022-05-02 10:05:30|489.08|486.68|488.92|486.52|489.08|486.68|488.92|486.52|0
1651485940000|2022-05-02 10:05:40|488.76|486.36|488.76|486.36|488.76|486.36|488.76|486.36|0
1651485950000|2022-05-02 10:05:50|488.84|486.44|488.92|486.52|488.92|486.52|488.84|486.44|0
1651485960000|2022-05-02 10:06:00|489.08|486.68|488.92|486.52|489.08|486.68|488.92|486.52|0
1651485970000|2022-05-02 10:06:10|489.08|486.68|489.08|486.68|489.08|486.68|489.08|486.68|0
1651485980000|2022-05-02 10:06:20|489.24|486.84|489.33|486.93|489.33|486.93|489.24|486.84|0
1651485990000|2022-05-02 10:06:30|489.16|486.76|489.24|486.84|489.24|486.84|489.08|486.68|0
1651486000000|2022-05-02 10:06:40|489.33|486.93|489.81|487.41|489.81|487.41|489.33|486.93|0
1651486010000|2022-05-02 10:06:50|489.73|487.33|489.81|487.41|489.98|487.58|489.73|487.33|0
1651486020000|2022-05-02 10:07:00|490.05|487.65|490.05|487.65|490.05|487.65|490.05|487.65|0
1651486030000|2022-05-02 10:07:10|490.22|487.82|490.38|487.98|490.54|488.14|490.22|487.82|0
1651486040000|2022-05-02 10:07:20|490.3|487.9|489.89|487.49|490.3|487.9|489.89|487.49|0
1651486050000|2022-05-02 10:07:30|489.81|487.41|490.3|487.9|490.3|487.9|489.81|487.41|0
1651486060000|2022-05-02 10:07:40|490.22|487.82|490.22|487.82|490.22|487.82|489.89|487.49|0
1651486070000|2022-05-02 10:07:50|490.38|487.98|490.22|487.82|490.38|487.98|490.22|487.82|0
1651486080000|2022-05-02 10:08:00|490.05|487.65|490.3|487.9|490.38|487.98|490.05|487.65|0
1651486090000|2022-05-02 10:08:10|490.22|487.82|490.05|487.65|490.3|487.9|490.05|487.65|0
1651486100000|2022-05-02 10:08:20|489.89|487.49|489.89|487.49|489.89|487.49|489.89|487.49|0
1651486120000|2022-05-02 10:08:40|489.73|487.33|489.73|487.33|489.73|487.33|489.57|487.17|0
1651486130000|2022-05-02 10:08:50|490.05|487.65|490.22|487.82|490.22|487.82|490.05|487.65|0
1651486140000|2022-05-02 10:09:00|490.05|487.65|490.22|487.82|490.46|488.06|490.05|487.65|0
1651486150000|2022-05-02 10:09:10|490.05|487.65|489.98|487.58|490.05|487.65|489.89|487.49|0
1651486160000|2022-05-02 10:09:20|490.05|487.65|490.05|487.65|490.22|487.82|490.05|487.65|0
1651486170000|2022-05-02 10:09:30|490.14|487.74|489.73|487.33|490.14|487.74|489.73|487.33|0
1651486180000|2022-05-02 10:09:40|489.89|487.49|489.81|487.41|489.89|487.49|489.73|487.33|0
1651486190000|2022-05-02 10:09:50|489.73|487.33|489.24|486.84|489.73|487.33|489.24|486.84|0
1651486200000|2022-05-02 10:10:00|488.92|486.52|487.94|485.54|488.92|486.52|487.94|485.54|0
1651486210000|2022-05-02 10:10:10|487.78|485.38|487.86|485.46|487.94|485.54|487.78|485.38|0
1651486220000|2022-05-02 10:10:20|487.62|485.22|486.97|484.57|487.62|485.22|486.97|484.57|0
1651486230000|2022-05-02 10:10:30|487.38|484.98|486.97|484.57|487.62|485.22|486.97|484.57|0
1651486240000|2022-05-02 10:10:40|486.65|484.25|486.41|484.01|486.65|484.25|486.41|484.01|0
1651486250000|2022-05-02 10:10:50|486.48|484.08|486.16|483.76|486.48|484.08|486.16|483.76|0
1651486260000|2022-05-02 10:11:00|486.08|483.68|486.32|483.92|486.32|483.92|486|483.6|0
1651486270000|2022-05-02 10:11:10|486.48|484.08|486.81|484.41|486.81|484.41|486.48|484.08|0
1651486280000|2022-05-02 10:11:20|486.65|484.25|486.81|484.41|486.81|484.41|486.65|484.25|0
1651486290000|2022-05-02 10:11:30|486.89|484.49|486.97|484.57|486.97|484.57|486.89|484.49|0
1651486300000|2022-05-02 10:11:40|486.81|484.41|486.81|484.41|486.97|484.57|486.81|484.41|0
1651486310000|2022-05-02 10:11:50|486.48|484.08|486.65|484.25|486.65|484.25|486.48|484.08|0
1651486320000|2022-05-02 10:12:00|486.81|484.41|486.65|484.25|486.97|484.57|486.65|484.25|0
1651486330000|2022-05-02 10:12:10|486.48|484.08|486.32|483.92|486.48|484.08|486.32|483.92|0
1651486340000|2022-05-02 10:12:20|486.41|484.01|486.32|483.92|486.48|484.08|486.32|483.92|0
1651486350000|2022-05-02 10:12:30|486.41|484.01|486.48|484.08|486.48|484.08|486.41|484.01|0
1651486370000|2022-05-02 10:12:50|486.32|483.92|486.41|484.01|486.41|484.01|486.32|483.92|0
1651486380000|2022-05-02 10:13:00|486.48|484.08|486.41|484.01|486.48|484.08|486.41|484.01|0
1651486390000|2022-05-02 10:13:10|486.16|483.76|486.48|484.08|486.48|484.08|486.16|483.76|0
1651486410000|2022-05-02 10:13:30|486.57|484.17|486.64|484.24|486.64|484.24|486.57|484.17|0
1651486420000|2022-05-02 10:13:40|486.48|484.08|486.57|484.17|486.57|484.17|486.48|484.08|0
1651486430000|2022-05-02 10:13:50|486.64|484.24|486.97|484.57|486.97|484.57|486.64|484.24|0
1651486440000|2022-05-02 10:14:00|486.89|484.49|486.64|484.24|486.89|484.49|486.64|484.24|0
1651486450000|2022-05-02 10:14:10|486.81|484.41|486.97|484.57|487.13|484.73|486.81|484.41|0
1651486460000|2022-05-02 10:14:20|487.05|484.65|486.97|484.57|487.05|484.65|486.97|484.57|0
1651486470000|2022-05-02 10:14:30|486.64|484.24|486.73|484.33|486.73|484.33|486.64|484.24|0
1651486480000|2022-05-02 10:14:40|486.64|484.24|486.32|483.92|486.64|484.24|486.32|483.92|0
1651486490000|2022-05-02 10:14:50|486.16|483.76|486.08|483.68|486.16|483.76|486|483.6|0
1651486500000|2022-05-02 10:15:00|486.24|483.84|486|483.6|486.32|483.92|486|483.6|0
1651486510000|2022-05-02 10:15:10|485.84|483.44|485.92|483.52|485.92|483.52|485.84|483.44|0
1651486520000|2022-05-02 10:15:20|485.84|483.44|485.84|483.44|485.92|483.52|485.84|483.44|0
1651486530000|2022-05-02 10:15:30|486|483.6|485.92|483.52|486|483.6|485.84|483.44|0
1651486540000|2022-05-02 10:15:40|486|483.6|485.84|483.44|486|483.6|485.84|483.44|0
1651486550000|2022-05-02 10:15:50|485.67|483.27|485.35|482.95|485.84|483.44|485.35|482.95|0
1651486560000|2022-05-02 10:16:00|485.27|482.87|485.19|482.79|485.27|482.87|485.03|482.63|0
1651486570000|2022-05-02 10:16:10|485.35|482.95|485.35|482.95|485.35|482.95|485.35|482.95|0
1651486580000|2022-05-02 10:16:20|485.51|483.11|485.51|483.11|485.51|483.11|485.51|483.11|0
1651486590000|2022-05-02 10:16:30|485.43|483.03|486|483.6|486|483.6|485.43|483.03|0
1651486600000|2022-05-02 10:16:40|485.83|483.43|485.76|483.36|485.83|483.43|485.67|483.27|0
1651486610000|2022-05-02 10:16:50|485.67|483.27|486.32|483.92|486.32|483.92|485.67|483.27|0
1651486620000|2022-05-02 10:17:00|486.16|483.76|486.16|483.76|486.16|483.76|486.16|483.76|0
1651486630000|2022-05-02 10:17:10|486.08|483.68|485.67|483.27|486.08|483.68|485.67|483.27|0
1651486640000|2022-05-02 10:17:20|485.6|483.2|485.19|482.79|485.6|483.2|485.19|482.79|0
1651486650000|2022-05-02 10:17:30|485.35|482.95|485.67|483.27|485.67|483.27|485.27|482.87|0
1651486660000|2022-05-02 10:17:40|485.83|483.43|485.51|483.11|485.83|483.43|485.51|483.11|0
1651486670000|2022-05-02 10:17:50|485.43|483.03|485.51|483.11|485.51|483.11|485.43|483.03|0
1651486680000|2022-05-02 10:18:00|485.43|483.03|485.19|482.79|485.43|483.03|485.19|482.79|0
1651486690000|2022-05-02 10:18:10|485.27|482.87|485.27|482.87|485.51|483.11|485.27|482.87|0
1651486700000|2022-05-02 10:18:20|485.19|482.79|485.51|483.11|485.51|483.11|485.19|482.79|0
1651486710000|2022-05-02 10:18:30|485.35|482.95|485.67|483.27|485.67|483.27|485.35|482.95|0
1651486720000|2022-05-02 10:18:40|485.51|483.11|485.51|483.11|485.51|483.11|485.51|483.11|0
1651486730000|2022-05-02 10:18:50|485.35|482.95|485.59|483.19|485.59|483.19|485.35|482.95|0
1651486740000|2022-05-02 10:19:00|485.67|483.27|485.51|483.11|485.67|483.27|485.51|483.11|0
1651486750000|2022-05-02 10:19:10|485.67|483.27|486|483.6|486|483.6|485.67|483.27|0
1651486760000|2022-05-02 10:19:20|486.08|483.68|486.08|483.68|486.24|483.84|486.08|483.68|0
1651486770000|2022-05-02 10:19:30|486|483.6|486|483.6|486|483.6|486|483.6|0
1651486780000|2022-05-02 10:19:40|486.08|483.68|486.32|483.92|486.4|484|486.08|483.68|0
1651486790000|2022-05-02 10:19:50|486.4|484|486.4|484|486.4|484|486.32|483.92|0
1651486800000|2022-05-02 10:20:00|486.32|483.92|486.16|483.76|486.32|483.92|486.16|483.76|0
1651486810000|2022-05-02 10:20:10|486.08|483.68|486.64|484.24|486.64|484.24|486.08|483.68|0
1651486820000|2022-05-02 10:20:20|486.48|484.08|486.48|484.08|486.64|484.24|486.48|484.08|0
1651486830000|2022-05-02 10:20:30|486.73|484.33|486.8|484.4|486.89|484.49|486.73|484.33|0
1651486840000|2022-05-02 10:20:40|486.97|484.57|486.89|484.49|486.97|484.57|486.89|484.49|0
1651486850000|2022-05-02 10:20:50|486.8|484.4|486.73|484.33|486.8|484.4|486.64|484.24|0
1651486860000|2022-05-02 10:21:00|486.8|484.4|486.73|484.33|486.89|484.49|486.73|484.33|0
1651486870000|2022-05-02 10:21:10|486.64|484.24|486.24|483.84|486.64|484.24|486.24|483.84|0
1651486880000|2022-05-02 10:21:20|486.48|484.08|486.89|484.49|486.89|484.49|486.48|484.08|0
1651486890000|2022-05-02 10:21:30|486.8|484.4|486.8|484.4|486.8|484.4|486.73|484.33|0
1651486900000|2022-05-02 10:21:40|486.89|484.49|486.8|484.4|486.89|484.49|486.8|484.4|0
1651486920000|2022-05-02 10:22:00|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1651486930000|2022-05-02 10:22:10|486.97|484.57|486.8|484.4|486.97|484.57|486.8|484.4|0
1651486940000|2022-05-02 10:22:20|486.97|484.57|486.89|484.49|486.97|484.57|486.89|484.49|0
1651486950000|2022-05-02 10:22:30|486.97|484.57|486.8|484.4|486.97|484.57|486.8|484.4|0
1651486960000|2022-05-02 10:22:40|486.73|484.33|486.8|484.4|486.8|484.4|486.73|484.33|0
1651486970000|2022-05-02 10:22:50|486.64|484.24|486.48|484.08|486.64|484.24|486.48|484.08|0
1651486980000|2022-05-02 10:23:00|486.64|484.24|486.8|484.4|486.8|484.4|486.64|484.24|0
1651486990000|2022-05-02 10:23:10|486.73|484.33|486.16|483.76|486.73|484.33|486.16|483.76|0
1651487000000|2022-05-02 10:23:20|486.4|484|486.4|484|486.4|484|486.32|483.92|0
1651487020000|2022-05-02 10:23:40|486.64|484.24|486.32|483.92|486.64|484.24|486.32|483.92|0
1651487030000|2022-05-02 10:23:50|486.24|483.84|486.16|483.76|486.24|483.84|486.16|483.76|0
1651487040000|2022-05-02 10:24:00|485.75|483.35|485.75|483.35|485.75|483.35|485.67|483.27|0
1651487050000|2022-05-02 10:24:10|485.67|483.27|485.67|483.27|485.67|483.27|485.67|483.27|0
1651487060000|2022-05-02 10:24:20|485.83|483.43|486.16|483.76|486.16|483.76|485.83|483.43|0
1651487070000|2022-05-02 10:24:30|486.32|483.92|486.48|484.08|486.48|484.08|486.32|483.92|0
1651487080000|2022-05-02 10:24:40|486.64|484.24|486.64|484.24|486.64|484.24|486.48|484.08|0
1651487090000|2022-05-02 10:24:50|486.48|484.08|486.72|484.32|486.72|484.32|486.48|484.08|0
1651487100000|2022-05-02 10:25:00|486.8|484.4|486.89|484.49|486.89|484.49|486.8|484.4|0
1651487110000|2022-05-02 10:25:10|486.96|484.56|487.45|485.05|487.45|485.05|486.96|484.56|0
1651487120000|2022-05-02 10:25:20|487.13|484.73|487.37|484.97|487.45|485.05|487.13|484.73|0
1651487130000|2022-05-02 10:25:30|487.86|485.46|487.7|485.3|487.86|485.46|487.61|485.21|0
1651487140000|2022-05-02 10:25:40|487.61|485.21|488.02|485.62|488.02|485.62|487.61|485.21|0
1651487150000|2022-05-02 10:25:50|488.1|485.7|487.94|485.54|488.1|485.7|487.94|485.54|0
1651487160000|2022-05-02 10:26:00|487.45|485.05|487.13|484.73|487.53|485.13|487.13|484.73|0
1651487170000|2022-05-02 10:26:10|486.96|484.56|486.96|484.56|486.96|484.56|486.96|484.56|0
1651487180000|2022-05-02 10:26:20|486.89|484.49|487.05|484.65|487.05|484.65|486.89|484.49|0
1651487190000|2022-05-02 10:26:30|486.96|484.56|487.29|484.89|487.29|484.89|486.96|484.56|0
1651487200000|2022-05-02 10:26:40|487.45|485.05|487.13|484.73|487.45|485.05|487.13|484.73|0
1651487210000|2022-05-02 10:26:50|487.05|484.65|486.89|484.49|487.05|484.65|486.8|484.4|0
1651487220000|2022-05-02 10:27:00|486.8|484.4|486.8|484.4|487.13|484.73|486.8|484.4|0
1651487230000|2022-05-02 10:27:10|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1651487240000|2022-05-02 10:27:20|486.8|484.4|486.48|484.08|486.8|484.4|486.48|484.08|0
1651487250000|2022-05-02 10:27:30|486.4|484|486.4|484|486.4|484|486.4|484|0
1651487260000|2022-05-02 10:27:40|486.24|483.84|486.08|483.68|486.24|483.84|485.99|483.59|0
1651487270000|2022-05-02 10:27:50|485.99|483.59|486.08|483.68|486.08|483.68|485.99|483.59|0
1651487280000|2022-05-02 10:28:00|486.32|483.92|486.32|483.92|486.4|484|486.32|483.92|0
1651487290000|2022-05-02 10:28:10|486.4|484|486.56|484.16|486.56|484.16|486.4|484|0
1651487300000|2022-05-02 10:28:20|486.64|484.24|486.96|484.56|486.96|484.56|486.64|484.24|0
1651487310000|2022-05-02 10:28:30|486.89|484.49|486.8|484.4|486.96|484.56|486.8|484.4|0
1651487320000|2022-05-02 10:28:40|486.72|484.32|486.48|484.08|486.72|484.32|486.48|484.08|0
1651487330000|2022-05-02 10:28:50|486.64|484.24|486.64|484.24|486.64|484.24|486.64|484.24|0
1651487340000|2022-05-02 10:29:00|486.48|484.08|486.64|484.24|486.64|484.24|486.48|484.08|0
1651487350000|2022-05-02 10:29:10|486.8|484.4|486.96|484.56|487.12|484.72|486.8|484.4|0
1651487360000|2022-05-02 10:29:20|486.48|484.08|486.64|484.24|486.64|484.24|486.48|484.08|0
1651487370000|2022-05-02 10:29:30|486.56|484.16|486.8|484.4|486.8|484.4|486.56|484.16|0
1651487380000|2022-05-02 10:29:40|486.72|484.32|486.64|484.24|486.72|484.32|486.64|484.24|0
1651487390000|2022-05-02 10:29:50|487.12|484.72|487.05|484.65|487.12|484.72|487.05|484.65|0
1651487400000|2022-05-02 10:30:00|486.96|484.56|487.12|484.72|487.12|484.72|486.88|484.48|0
1651487410000|2022-05-02 10:30:10|487.05|484.65|486.64|484.24|487.05|484.65|486.64|484.24|0
1651487420000|2022-05-02 10:30:20|486.72|484.32|486.88|484.48|486.96|484.56|486.72|484.32|0
1651487430000|2022-05-02 10:30:30|486.96|484.56|487.77|485.37|487.77|485.37|486.96|484.56|0
1651487440000|2022-05-02 10:30:40|487.69|485.29|487.12|484.72|487.69|485.29|487.12|484.72|0
1651487450000|2022-05-02 10:30:50|487.21|484.81|487.21|484.81|487.21|484.81|487.21|484.81|0
1651487460000|2022-05-02 10:31:00|487.29|484.89|486.88|484.48|487.29|484.89|486.8|484.4|0
1651487470000|2022-05-02 10:31:10|486.8|484.4|487.12|484.72|487.12|484.72|486.8|484.4|0
1651487480000|2022-05-02 10:31:20|486.96|484.56|487.05|484.65|487.12|484.72|486.96|484.56|0
1651487490000|2022-05-02 10:31:30|486.96|484.56|486.96|484.56|486.96|484.56|486.96|484.56|0
1651487500000|2022-05-02 10:31:40|487.12|484.72|486.8|484.4|487.12|484.72|486.8|484.4|0
1651487510000|2022-05-02 10:31:50|486.96|484.56|486.96|484.56|487.05|484.65|486.96|484.56|0
1651487520000|2022-05-02 10:32:00|486.8|484.4|487.05|484.65|487.05|484.65|486.8|484.4|0
1651487530000|2022-05-02 10:32:10|487.12|484.72|487.12|484.72|487.12|484.72|487.12|484.72|0
1651487540000|2022-05-02 10:32:20|487.29|484.89|487.29|484.89|487.29|484.89|487.29|484.89|0
1651487550000|2022-05-02 10:32:30|487.45|485.05|487.45|485.05|487.45|485.05|487.45|485.05|0
1651487560000|2022-05-02 10:32:40|487.29|484.89|487.29|484.89|487.29|484.89|487.29|484.89|0
1651487570000|2022-05-02 10:32:50|486.96|484.56|486.96|484.56|487.05|484.65|486.96|484.56|0
1651487580000|2022-05-02 10:33:00|487.05|484.65|486.96|484.56|487.05|484.65|486.96|484.56|0
1651487590000|2022-05-02 10:33:10|486.8|484.4|486.24|483.84|486.8|484.4|486.24|483.84|0
1651487600000|2022-05-02 10:33:20|485.99|483.59|486.07|483.67|486.07|483.67|485.91|483.51|0
1651487610000|2022-05-02 10:33:30|486.24|483.84|486.72|484.32|486.72|484.32|486.24|483.84|0
1651487620000|2022-05-02 10:33:40|486.64|484.24|486.56|484.16|486.64|484.24|486.48|484.08|0
1651487630000|2022-05-02 10:33:50|486.48|484.08|486.48|484.08|486.48|484.08|486.48|484.08|0
1651487640000|2022-05-02 10:34:00|486.47|484.07|486.15|483.75|486.47|484.07|486.07|483.67|0
1651487650000|2022-05-02 10:34:10|486.07|483.67|486.15|483.75|486.15|483.75|486.07|483.67|0
1651487660000|2022-05-02 10:34:20|485.99|483.59|485.5|483.1|485.99|483.59|485.5|483.1|0
1651487670000|2022-05-02 10:34:30|485.18|482.78|485.43|483.03|485.5|483.1|485.18|482.78|0
1651487680000|2022-05-02 10:34:40|485.34|482.94|485.18|482.78|485.34|482.94|485.02|482.62|0
1651487690000|2022-05-02 10:34:50|485.1|482.7|485.5|483.1|485.5|483.1|485.1|482.7|0
1651487700000|2022-05-02 10:35:00|485.43|483.03|485.1|482.7|485.43|483.03|485.1|482.7|0
1651487710000|2022-05-02 10:35:10|485.02|482.62|484.86|482.46|485.02|482.62|484.86|482.46|0
1651487720000|2022-05-02 10:35:20|485.02|482.62|485.02|482.62|485.18|482.78|485.02|482.62|0
1651487730000|2022-05-02 10:35:30|484.78|482.38|484.86|482.46|484.86|482.46|484.78|482.38|0
1651487740000|2022-05-02 10:35:40|485.02|482.62|485.34|482.94|485.34|482.94|485.02|482.62|0
1651487750000|2022-05-02 10:35:50|485.18|482.78|485.18|482.78|485.18|482.78|485.02|482.62|0
1651487760000|2022-05-02 10:36:00|485.02|482.62|485.18|482.78|485.18|482.78|485.02|482.62|0
1651487770000|2022-05-02 10:36:10|485.34|482.94|485.67|483.27|485.67|483.27|485.34|482.94|0
1651487780000|2022-05-02 10:36:20|485.83|483.43|485.34|482.94|485.91|483.51|485.34|482.94|0
1651487790000|2022-05-02 10:36:30|485.43|483.03|485.59|483.19|485.59|483.19|485.43|483.03|0
1651487800000|2022-05-02 10:36:40|485.5|483.1|484.94|482.54|485.5|483.1|484.94|482.54|0
1651487810000|2022-05-02 10:36:50|485.26|482.86|485.43|483.03|485.5|483.1|485.26|482.86|0
1651487820000|2022-05-02 10:37:00|485.5|483.1|485.34|482.94|485.5|483.1|485.34|482.94|0
1651487830000|2022-05-02 10:37:10|485.1|482.7|485.1|482.7|485.18|482.78|485.1|482.7|0
1651487840000|2022-05-02 10:37:20|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1651487850000|2022-05-02 10:37:30|485.18|482.78|485.18|482.78|485.18|482.78|485.1|482.7|0
1651487860000|2022-05-02 10:37:40|485.1|482.7|485.26|482.86|485.43|483.03|485.1|482.7|0
1651487870000|2022-05-02 10:37:50|485.18|482.78|485.02|482.62|485.18|482.78|485.02|482.62|0
1651487880000|2022-05-02 10:38:00|484.94|482.54|484.94|482.54|484.94|482.54|484.86|482.46|0
1651487890000|2022-05-02 10:38:10|484.7|482.3|484.62|482.22|484.7|482.3|484.62|482.22|0
1651487900000|2022-05-02 10:38:20|484.46|482.06|484.53|482.13|484.53|482.13|484.37|481.97|0
1651487910000|2022-05-02 10:38:30|484.37|481.97|484.37|481.97|484.37|481.97|484.37|481.97|0
1651487920000|2022-05-02 10:38:40|484.46|482.06|484.53|482.13|484.53|482.13|484.37|481.97|0
1651487940000|2022-05-02 10:39:00|484.69|482.29|484.62|482.22|484.86|482.46|484.62|482.22|0
1651487950000|2022-05-02 10:39:10|484.69|482.29|484.62|482.22|484.69|482.29|484.53|482.13|0
1651487960000|2022-05-02 10:39:20|485.02|482.62|485.02|482.62|485.02|482.62|485.02|482.62|0
1651487970000|2022-05-02 10:39:30|485.1|482.7|484.62|482.22|485.18|482.78|484.62|482.22|0
1651487980000|2022-05-02 10:39:40|484.69|482.29|485.02|482.62|485.02|482.62|484.69|482.29|0
1651487990000|2022-05-02 10:39:50|485.1|482.7|485.75|483.35|485.75|483.35|485.1|482.7|0
1651488000000|2022-05-02 10:40:00|485.83|483.43|485.91|483.51|485.91|483.51|485.83|483.43|0
1651488010000|2022-05-02 10:40:10|485.99|483.59|486.23|483.83|486.23|483.83|485.99|483.59|0
1651488020000|2022-05-02 10:40:20|486.31|483.91|486.39|483.99|486.39|483.99|486.31|483.91|0
1651488030000|2022-05-02 10:40:30|486.31|483.91|486.31|483.91|486.31|483.91|486.15|483.75|0
1651488040000|2022-05-02 10:40:40|486.39|483.99|486.31|483.91|486.39|483.99|486.31|483.91|0
1651488050000|2022-05-02 10:40:50|486.15|483.75|486.47|484.07|486.47|484.07|486.15|483.75|0
1651488060000|2022-05-02 10:41:00|486.63|484.23|486.31|483.91|486.63|484.23|486.31|483.91|0
1651488070000|2022-05-02 10:41:10|486.15|483.75|486.15|483.75|486.23|483.83|486.15|483.75|0
1651488080000|2022-05-02 10:41:20|485.99|483.59|486.47|484.07|486.47|484.07|485.99|483.59|0
1651488090000|2022-05-02 10:41:30|486.23|483.83|486.15|483.75|486.23|483.83|486.15|483.75|0
1651488100000|2022-05-02 10:41:40|486.31|483.91|486.31|483.91|486.31|483.91|486.31|483.91|0
1651488110000|2022-05-02 10:41:50|486.39|483.99|486.39|483.99|486.47|484.07|486.39|483.99|0
1651488120000|2022-05-02 10:42:00|486.47|484.07|486.47|484.07|486.47|484.07|486.47|484.07|0
1651488130000|2022-05-02 10:42:10|486.63|484.23|486.31|483.91|486.63|484.23|486.31|483.91|0
1651488140000|2022-05-02 10:42:20|486.47|484.07|486.47|484.07|486.47|484.07|486.31|483.91|0
1651488150000|2022-05-02 10:42:30|486.56|484.16|488.25|485.85|488.25|485.85|486.31|483.91|0
1651488160000|2022-05-02 10:42:40|487.77|485.37|487.61|485.21|488.01|485.61|487.61|485.21|0
1651488170000|2022-05-02 10:42:50|487.77|485.37|488.09|485.69|488.34|485.94|487.77|485.37|0
1651488180000|2022-05-02 10:43:00|488.18|485.78|487.93|485.53|488.18|485.78|487.77|485.37|0
1651488190000|2022-05-02 10:43:10|487.85|485.45|487.77|485.37|487.93|485.53|487.77|485.37|0
1651488200000|2022-05-02 10:43:20|487.69|485.29|487.53|485.13|487.69|485.29|487.53|485.13|0
1651488210000|2022-05-02 10:43:30|487.44|485.04|487.61|485.21|487.61|485.21|487.44|485.04|0
1651488220000|2022-05-02 10:43:40|487.6|485.2|487.28|484.88|487.6|485.2|487.28|484.88|0
1651488230000|2022-05-02 10:43:50|487.12|484.72|487.28|484.88|487.37|484.97|487.12|484.72|0
1651488240000|2022-05-02 10:44:00|487.12|484.72|486.96|484.56|487.12|484.72|486.96|484.56|0
1651488250000|2022-05-02 10:44:10|487.12|484.72|487.12|484.72|487.12|484.72|487.12|484.72|0
1651488260000|2022-05-02 10:44:20|487.2|484.8|487.2|484.8|487.2|484.8|487.2|484.8|0
1651488270000|2022-05-02 10:44:30|487.36|484.96|487.44|485.04|487.44|485.04|487.36|484.96|0
1651488280000|2022-05-02 10:44:40|487.6|485.2|487.44|485.04|487.6|485.2|487.36|484.96|0
1651488290000|2022-05-02 10:44:50|487.2|484.8|487.12|484.72|487.2|484.8|487.12|484.72|0
1651488300000|2022-05-02 10:45:00|487.2|484.8|487.44|485.04|487.44|485.04|487.12|484.72|0
1651488310000|2022-05-02 10:45:10|487.6|485.2|487.6|485.2|487.6|485.2|487.6|485.2|0
1651488320000|2022-05-02 10:45:20|487.44|485.04|487.93|485.53|487.93|485.53|487.44|485.04|0
1651488330000|2022-05-02 10:45:30|488.25|485.85|488.25|485.85|488.25|485.85|488.09|485.69|0
1651488340000|2022-05-02 10:45:40|488.34|485.94|488.25|485.85|488.42|486.02|488.25|485.85|0
1651488350000|2022-05-02 10:45:50|488.34|485.94|488.41|486.01|488.41|486.01|488.34|485.94|0
1651488360000|2022-05-02 10:46:00|488.74|486.34|488.9|486.5|488.9|486.5|488.74|486.34|0
1651488370000|2022-05-02 10:46:10|488.74|486.34|488.58|486.18|488.74|486.34|488.58|486.18|0
1651488380000|2022-05-02 10:46:20|488.41|486.01|488.58|486.18|488.66|486.26|488.41|486.01|0
1651488390000|2022-05-02 10:46:30|488.41|486.01|488.41|486.01|488.41|486.01|488.41|486.01|0
1651488400000|2022-05-02 10:46:40|488.58|486.18|488.5|486.1|488.66|486.26|488.5|486.1|0
1651488410000|2022-05-02 10:46:50|488.41|486.01|488.25|485.85|488.41|486.01|488.25|485.85|0
1651488420000|2022-05-02 10:47:00|488.09|485.69|487.85|485.45|488.09|485.69|487.85|485.45|0
1651488430000|2022-05-02 10:47:10|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1651488440000|2022-05-02 10:47:20|488.01|485.61|488.09|485.69|488.25|485.85|488.01|485.61|0
1651488450000|2022-05-02 10:47:30|487.93|485.53|487.93|485.53|487.93|485.53|487.93|485.53|0
1651488460000|2022-05-02 10:47:40|488.09|485.69|488.09|485.69|488.09|485.69|488.09|485.69|0
1651488470000|2022-05-02 10:47:50|488.25|485.85|488.41|486.01|488.41|486.01|488.25|485.85|0
1651488480000|2022-05-02 10:48:00|488.25|485.85|488.41|486.01|488.41|486.01|488.25|485.85|0
1651488490000|2022-05-02 10:48:10|488.34|485.94|488.41|486.01|488.41|486.01|488.25|485.85|0
1651488500000|2022-05-02 10:48:20|488.58|486.18|488.74|486.34|488.74|486.34|488.41|486.01|0
1651488520000|2022-05-02 10:48:40|488.82|486.42|488.74|486.34|488.82|486.42|488.74|486.34|0
1651488530000|2022-05-02 10:48:50|488.82|486.42|488.9|486.5|488.9|486.5|488.74|486.34|0
1651488540000|2022-05-02 10:49:00|488.66|486.26|488.66|486.26|488.66|486.26|488.58|486.18|0
1651488550000|2022-05-02 10:49:10|488.82|486.42|488.58|486.18|488.82|486.42|488.58|486.18|0
1651488560000|2022-05-02 10:49:20|488.74|486.34|488.41|486.01|488.74|486.34|488.41|486.01|0
1651488570000|2022-05-02 10:49:30|488.34|485.94|488.34|485.94|488.34|485.94|488.34|485.94|0
1651488580000|2022-05-02 10:49:40|488.25|485.85|487.93|485.53|488.25|485.85|487.93|485.53|0
1651488590000|2022-05-02 10:49:50|488.41|486.01|488.09|485.69|488.41|486.01|488.09|485.69|0
1651488600000|2022-05-02 10:50:00|487.93|485.53|488.41|486.01|488.41|486.01|487.93|485.53|0
1651488610000|2022-05-02 10:50:10|488.25|485.85|488.25|485.85|488.25|485.85|488.17|485.77|0
1651488620000|2022-05-02 10:50:20|488.09|485.69|488.25|485.85|488.25|485.85|488.09|485.69|0
1651488630000|2022-05-02 10:50:30|488.41|486.01|488.41|486.01|488.41|486.01|488.41|486.01|0
1651488640000|2022-05-02 10:50:40|488.58|486.18|488.58|486.18|488.58|486.18|488.58|486.18|0
1651488650000|2022-05-02 10:50:50|488.74|486.34|488.74|486.34|488.9|486.5|488.74|486.34|0
1651488660000|2022-05-02 10:51:00|488.58|486.18|488.25|485.85|488.58|486.18|488.25|485.85|0
1651488670000|2022-05-02 10:51:10|487.93|485.53|488.09|485.69|488.09|485.69|487.93|485.53|0
1651488680000|2022-05-02 10:51:20|487.93|485.53|488.09|485.69|488.09|485.69|487.93|485.53|0
1651488690000|2022-05-02 10:51:30|488.25|485.85|488.09|485.69|488.25|485.85|488.09|485.69|0
1651488710000|2022-05-02 10:51:50|487.93|485.53|488.01|485.61|488.09|485.69|487.93|485.53|0
1651488720000|2022-05-02 10:52:00|488.09|485.69|487.93|485.53|488.09|485.69|487.93|485.53|0
1651488730000|2022-05-02 10:52:10|487.76|485.36|487.52|485.12|487.76|485.36|487.52|485.12|0
1651488740000|2022-05-02 10:52:20|487.6|485.2|487.6|485.2|487.6|485.2|487.6|485.2|0
1651488750000|2022-05-02 10:52:30|487.76|485.36|488.17|485.77|488.17|485.77|487.76|485.36|0
1651488760000|2022-05-02 10:52:40|488.09|485.69|488.41|486.01|488.41|486.01|488.09|485.69|0
1651488770000|2022-05-02 10:52:50|488.5|486.1|488.41|486.01|488.5|486.1|488.41|486.01|0
1651488780000|2022-05-02 10:53:00|488.17|485.77|488.09|485.69|488.17|485.77|488.09|485.69|0
1651488810000|2022-05-02 10:53:30|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1651488820000|2022-05-02 10:53:40|488.09|485.69|487.76|485.36|488.09|485.69|487.76|485.36|0
1651488830000|2022-05-02 10:53:50|487.69|485.29|487.6|485.2|487.69|485.29|487.6|485.2|0
1651488840000|2022-05-02 10:54:00|487.69|485.29|487.6|485.2|487.69|485.29|487.44|485.04|0
1651488850000|2022-05-02 10:54:10|487.76|485.36|488.25|485.85|488.25|485.85|487.76|485.36|0
1651488860000|2022-05-02 10:54:20|488.33|485.93|488.5|486.1|488.5|486.1|488.33|485.93|0
1651488870000|2022-05-02 10:54:30|488.57|486.17|488.57|486.17|488.74|486.34|488.57|486.17|0
1651488880000|2022-05-02 10:54:40|488.5|486.1|488.25|485.85|488.5|486.1|488.25|485.85|0
1651488890000|2022-05-02 10:54:50|488.33|485.93|488.57|486.17|488.57|486.17|488.33|485.93|0
1651488900000|2022-05-02 10:55:00|488.5|486.1|488.74|486.34|488.74|486.34|488.5|486.1|0
1651488910000|2022-05-02 10:55:10|488.9|486.5|489.22|486.82|489.22|486.82|488.9|486.5|0
1651488920000|2022-05-02 10:55:20|489.06|486.66|489.06|486.66|489.06|486.66|488.82|486.42|0
1651488930000|2022-05-02 10:55:30|488.9|486.5|488.74|486.34|488.9|486.5|488.66|486.26|0
1651488940000|2022-05-02 10:55:40|488.66|486.26|488.66|486.26|488.66|486.26|488.66|486.26|0
1651488950000|2022-05-02 10:55:50|488.5|486.1|488.25|485.85|488.5|486.1|488.17|485.77|0
1651488960000|2022-05-02 10:56:00|488.09|485.69|488.09|485.69|488.09|485.69|488.09|485.69|0
1651488970000|2022-05-02 10:56:10|487.76|485.36|487.6|485.2|487.92|485.52|487.6|485.2|0
1651488980000|2022-05-02 10:56:20|487.68|485.28|487.6|485.2|487.68|485.28|487.6|485.2|0
1651488990000|2022-05-02 10:56:30|487.44|485.04|488.57|486.17|488.57|486.17|487.44|485.04|0
1651489000000|2022-05-02 10:56:40|488.41|486.01|488.9|486.5|488.9|486.5|488.41|486.01|0
1651489010000|2022-05-02 10:56:50|488.74|486.34|488.98|486.58|488.98|486.58|488.74|486.34|0
1651489020000|2022-05-02 10:57:00|489.06|486.66|489.31|486.91|489.31|486.91|489.06|486.66|0
1651489030000|2022-05-02 10:57:10|489.22|486.82|488.9|486.5|489.22|486.82|488.9|486.5|0
1651489040000|2022-05-02 10:57:20|489.31|486.91|489.38|486.98|489.38|486.98|489.31|486.91|0
1651489050000|2022-05-02 10:57:30|489.71|487.31|489.71|487.31|489.71|487.31|489.71|487.31|0
1651489060000|2022-05-02 10:57:40|489.87|487.47|490.12|487.72|490.12|487.72|489.87|487.47|0
1651489070000|2022-05-02 10:57:50|489.87|487.47|489.87|487.47|489.87|487.47|489.87|487.47|0
1651489080000|2022-05-02 10:58:00|489.63|487.23|489.55|487.15|489.63|487.23|489.55|487.15|0
1651489090000|2022-05-02 10:58:10|489.63|487.23|489.87|487.47|489.87|487.47|489.63|487.23|0
1651489100000|2022-05-02 10:58:20|489.96|487.56|490.03|487.63|490.2|487.8|489.96|487.56|0
1651489110000|2022-05-02 10:58:30|490.2|487.8|490.2|487.8|490.2|487.8|490.2|487.8|0
1651489120000|2022-05-02 10:58:40|490.03|487.63|490.12|487.72|490.12|487.72|490.03|487.63|0
1651489130000|2022-05-02 10:58:50|490.2|487.8|491.01|488.61|491.01|488.61|490.2|487.8|0
1651489140000|2022-05-02 10:59:00|491.26|488.86|490.68|488.28|491.26|488.86|490.68|488.28|0
1651489150000|2022-05-02 10:59:10|490.52|488.12|490.36|487.96|490.52|488.12|490.36|487.96|0
1651489160000|2022-05-02 10:59:20|490.2|487.8|490.03|487.63|490.2|487.8|490.03|487.63|0
1651489170000|2022-05-02 10:59:30|489.96|487.56|489.87|487.47|489.96|487.56|489.87|487.47|0
1651489180000|2022-05-02 10:59:40|490.03|487.63|490.03|487.63|490.2|487.8|490.03|487.63|0
1651489190000|2022-05-02 10:59:50|489.96|487.56|489.87|487.47|490.12|487.72|489.87|487.47|0
1651489200000|2022-05-02 11:00:00|489.71|487.31|489.06|486.66|489.71|487.31|489.06|486.66|0
1651489210000|2022-05-02 11:00:10|488.98|486.58|489.06|486.66|489.06|486.66|488.98|486.58|0
1651489220000|2022-05-02 11:00:20|488.9|486.5|488.73|486.33|488.9|486.5|488.73|486.33|0
1651489230000|2022-05-02 11:00:30|488.57|486.17|488.41|486.01|488.57|486.17|488.41|486.01|0
1651489240000|2022-05-02 11:00:40|488.25|485.85|488.08|485.68|488.25|485.85|488.08|485.68|0
1651489250000|2022-05-02 11:00:50|488.25|485.85|488.25|485.85|488.25|485.85|488.25|485.85|0
1651489260000|2022-05-02 11:01:00|488.08|485.68|488.08|485.68|488.08|485.68|488.08|485.68|0
1651489280000|2022-05-02 11:01:20|488.41|486.01|488.41|486.01|488.41|486.01|488.41|486.01|0
1651489290000|2022-05-02 11:01:30|488.57|486.17|488.41|486.01|488.73|486.33|488.41|486.01|0
1651489300000|2022-05-02 11:01:40|488.57|486.17|488.66|486.26|488.66|486.26|488.57|486.17|0
1651489310000|2022-05-02 11:01:50|488.73|486.33|488.49|486.09|488.73|486.33|488.49|486.09|0
1651489320000|2022-05-02 11:02:00|488.57|486.17|488.82|486.42|488.98|486.58|488.57|486.17|0
1651489330000|2022-05-02 11:02:10|488.73|486.33|488.73|486.33|488.73|486.33|488.73|486.33|0
1651489340000|2022-05-02 11:02:20|488.9|486.5|489.38|486.98|489.38|486.98|488.9|486.5|0
1651489350000|2022-05-02 11:02:30|489.3|486.9|489.3|486.9|489.3|486.9|489.3|486.9|0
1651489360000|2022-05-02 11:02:40|489.38|486.98|489.63|487.23|489.63|487.23|489.38|486.98|0
1651489370000|2022-05-02 11:02:50|489.71|487.31|489.87|487.47|489.87|487.47|489.71|487.31|0
1651489380000|2022-05-02 11:03:00|489.79|487.39|489.79|487.39|489.79|487.39|489.71|487.31|0
1651489390000|2022-05-02 11:03:10|489.71|487.31|489.22|486.82|489.71|487.31|489.14|486.74|0
1651489400000|2022-05-02 11:03:20|489.14|486.74|489.38|486.98|489.38|486.98|489.14|486.74|0
1651489410000|2022-05-02 11:03:30|489.3|486.9|489.3|486.9|489.3|486.9|489.3|486.9|0
1651489420000|2022-05-02 11:03:40|489.14|486.74|489.22|486.82|489.22|486.82|489.14|486.74|0
1651489430000|2022-05-02 11:03:50|489.14|486.74|488.89|486.49|489.14|486.74|488.89|486.49|0
1651489440000|2022-05-02 11:04:00|488.82|486.42|488.89|486.49|488.89|486.49|488.82|486.42|0
1651489450000|2022-05-02 11:04:10|488.82|486.42|488.82|486.42|488.89|486.49|488.82|486.42|0
1651489460000|2022-05-02 11:04:20|488.89|486.49|489.54|487.14|489.54|487.14|488.89|486.49|0
1651489470000|2022-05-02 11:04:30|489.71|487.31|490.03|487.63|490.03|487.63|489.71|487.31|0
1651489480000|2022-05-02 11:04:40|489.87|487.47|490.03|487.63|490.03|487.63|489.87|487.47|0
1651489490000|2022-05-02 11:04:50|489.71|487.31|489.54|487.14|489.71|487.31|489.54|487.14|0
1651489500000|2022-05-02 11:05:00|489.47|487.07|489.71|487.31|489.71|487.31|489.47|487.07|0
1651489510000|2022-05-02 11:05:10|489.87|487.47|490.03|487.63|490.03|487.63|489.87|487.47|0
1651489520000|2022-05-02 11:05:20|489.87|487.47|489.79|487.39|489.87|487.47|489.79|487.39|0
1651489530000|2022-05-02 11:05:30|489.54|487.14|489.38|486.98|489.54|487.14|489.38|486.98|0
1651489540000|2022-05-02 11:05:40|489.47|487.07|489.54|487.14|489.71|487.31|489.47|487.07|0
1651489550000|2022-05-02 11:05:50|489.63|487.23|489.71|487.31|489.71|487.31|489.63|487.23|0
1651489560000|2022-05-02 11:06:00|489.54|487.14|489.47|487.07|489.54|487.14|489.38|486.98|0
1651489570000|2022-05-02 11:06:10|489.38|486.98|489.38|486.98|489.47|487.07|489.38|486.98|0
1651489580000|2022-05-02 11:06:20|489.06|486.66|489.3|486.9|489.3|486.9|488.98|486.58|0
1651489590000|2022-05-02 11:06:30|489.38|486.98|489.14|486.74|489.38|486.98|489.14|486.74|0
1651489600000|2022-05-02 11:06:40|488.98|486.58|488.89|486.49|488.98|486.58|488.73|486.33|0
1651489610000|2022-05-02 11:06:50|488.82|486.42|488.65|486.25|488.82|486.42|488.65|486.25|0
1651489620000|2022-05-02 11:07:00|488.89|486.49|489.06|486.66|489.06|486.66|488.89|486.49|0
1651489630000|2022-05-02 11:07:10|489.22|486.82|489.22|486.82|489.38|486.98|489.22|486.82|0
1651489640000|2022-05-02 11:07:20|489.38|486.98|489.38|486.98|489.38|486.98|489.38|486.98|0
1651489650000|2022-05-02 11:07:30|489.54|487.14|489.54|487.14|489.54|487.14|489.54|487.14|0
1651489660000|2022-05-02 11:07:40|489.47|487.07|489.38|486.98|489.47|487.07|489.38|486.98|0
1651489670000|2022-05-02 11:07:50|489.22|486.82|488.98|486.58|489.22|486.82|488.98|486.58|0
1651489690000|2022-05-02 11:08:10|488.89|486.49|489.22|486.82|489.22|486.82|488.89|486.49|0
1651489700000|2022-05-02 11:08:20|489.38|486.98|489.46|487.06|489.46|487.06|489.14|486.74|0
1651489710000|2022-05-02 11:08:30|489.54|487.14|489.54|487.14|489.54|487.14|489.54|487.14|0
1651489720000|2022-05-02 11:08:40|489.63|487.23|489.54|487.14|489.63|487.23|489.54|487.14|0
1651489730000|2022-05-02 11:08:50|489.63|487.23|489.38|486.98|489.63|487.23|489.38|486.98|0
1651489740000|2022-05-02 11:09:00|489.63|487.23|489.46|487.06|489.63|487.23|489.46|487.06|0
1651489750000|2022-05-02 11:09:10|489.54|487.14|489.63|487.23|489.63|487.23|489.54|487.14|0
1651489760000|2022-05-02 11:09:20|489.54|487.14|489.7|487.3|489.7|487.3|489.54|487.14|0
1651489770000|2022-05-02 11:09:30|490.03|487.63|490.93|488.53|490.93|488.53|490.03|487.63|0
1651489780000|2022-05-02 11:09:40|490.77|488.37|490.84|488.44|490.93|488.53|490.77|488.37|0
1651489790000|2022-05-02 11:09:50|491.33|488.93|491.17|488.77|491.33|488.93|491.09|488.69|0
1651489800000|2022-05-02 11:10:00|491.42|489.02|491.49|489.09|491.49|489.09|491.33|488.93|0
1651489810000|2022-05-02 11:10:10|491.66|489.26|491.33|488.93|491.66|489.26|491.33|488.93|0
1651489820000|2022-05-02 11:10:20|491.49|489.09|491.17|488.77|491.58|489.18|491.17|488.77|0
1651489830000|2022-05-02 11:10:30|491.09|488.69|490.84|488.44|491.09|488.69|490.84|488.44|0
1651489840000|2022-05-02 11:10:40|490.76|488.36|490.52|488.12|490.76|488.36|490.52|488.12|0
1651489850000|2022-05-02 11:10:50|490.6|488.2|490.76|488.36|490.76|488.36|490.6|488.2|0
1651489860000|2022-05-02 11:11:00|490.68|488.28|490.6|488.2|490.68|488.28|490.6|488.2|0
1651489870000|2022-05-02 11:11:10|490.52|488.12|490.44|488.04|490.52|488.12|490.35|487.95|0
1651489880000|2022-05-02 11:11:20|490.52|488.12|491.01|488.61|491.01|488.61|490.52|488.12|0
1651489890000|2022-05-02 11:11:30|490.93|488.53|491.25|488.85|491.25|488.85|490.93|488.53|0
1651489900000|2022-05-02 11:11:40|491.17|488.77|491.09|488.69|491.17|488.77|491.09|488.69|0
1651489910000|2022-05-02 11:11:50|491.25|488.85|491.33|488.93|491.33|488.93|491.17|488.77|0
1651489920000|2022-05-02 11:12:00|491.42|489.02|491.58|489.18|491.58|489.18|491.42|489.02|0
1651489930000|2022-05-02 11:12:10|491.49|489.09|491.66|489.26|491.66|489.26|491.42|489.02|0
1651489940000|2022-05-02 11:12:20|491.58|489.18|491.82|489.42|491.82|489.42|491.58|489.18|0
1651489950000|2022-05-02 11:12:30|491.49|489.09|491.49|489.09|491.58|489.18|491.49|489.09|0
1651489960000|2022-05-02 11:12:40|491.58|489.18|491.66|489.26|491.66|489.26|491.58|489.18|0
1651489970000|2022-05-02 11:12:50|491.74|489.34|491.9|489.5|491.9|489.5|491.74|489.34|0
1651489980000|2022-05-02 11:13:00|491.98|489.58|491.98|489.58|492.07|489.67|491.98|489.58|0
1651489990000|2022-05-02 11:13:10|491.9|489.5|492.47|490.07|492.47|490.07|491.9|489.5|0
1651490000000|2022-05-02 11:13:20|492.31|489.91|492.39|489.99|492.39|489.99|492.31|489.91|0
1651490010000|2022-05-02 11:13:30|492.47|490.07|492.47|490.07|492.63|490.23|492.47|490.07|0
1651490020000|2022-05-02 11:13:40|492.31|489.91|492.47|490.07|492.56|490.16|492.31|489.91|0
1651490030000|2022-05-02 11:13:50|492.31|489.91|492.39|489.99|492.47|490.07|492.31|489.91|0
1651490040000|2022-05-02 11:14:00|492.31|489.91|491.82|489.42|492.31|489.91|491.82|489.42|0
1651490050000|2022-05-02 11:14:10|491.98|489.58|492.31|489.91|492.31|489.91|491.98|489.58|0
1651490060000|2022-05-02 11:14:20|492.39|489.99|492.56|490.16|492.56|490.16|492.39|489.99|0
1651490070000|2022-05-02 11:14:30|492.47|490.07|492.47|490.07|492.63|490.23|492.47|490.07|0
1651490080000|2022-05-02 11:14:40|492.56|490.16|492.63|490.23|492.63|490.23|492.56|490.16|0
1651490090000|2022-05-02 11:14:50|492.47|490.07|492.47|490.07|492.56|490.16|492.47|490.07|0
1651490100000|2022-05-02 11:15:00|492.63|490.23|492.39|489.99|492.63|490.23|492.39|489.99|0
1651490110000|2022-05-02 11:15:10|492.31|489.91|492.47|490.07|492.47|490.07|492.31|489.91|0
1651490120000|2022-05-02 11:15:20|492.8|490.4|493.29|490.89|493.29|490.89|492.8|490.4|0
1651490130000|2022-05-02 11:15:30|493.45|491.05|493.53|491.13|493.53|491.13|493.45|491.05|0
1651490140000|2022-05-02 11:15:40|493.45|491.05|493.37|490.97|493.45|491.05|493.29|490.89|0
1651490150000|2022-05-02 11:15:50|493.29|490.89|493.78|491.38|493.78|491.38|493.29|490.89|0
1651490160000|2022-05-02 11:16:00|493.7|491.3|493.78|491.38|493.78|491.38|493.61|491.21|0
1651490180000|2022-05-02 11:16:20|493.94|491.54|494.27|491.87|494.35|491.95|493.86|491.46|0
1651490190000|2022-05-02 11:16:30|494.1|491.7|494.27|491.87|494.27|491.87|494.1|491.7|0
1651490200000|2022-05-02 11:16:40|494.43|492.03|494.35|491.95|494.43|492.03|494.35|491.95|0
1651490210000|2022-05-02 11:16:50|494.27|491.87|494.43|492.03|494.59|492.19|494.27|491.87|0
1651490220000|2022-05-02 11:17:00|494.59|492.19|494.35|491.95|494.59|492.19|494.35|491.95|0
1651490230000|2022-05-02 11:17:10|494.27|491.87|493.94|491.54|494.27|491.87|493.94|491.54|0
1651490240000|2022-05-02 11:17:20|493.86|491.46|494.1|491.7|494.1|491.7|493.78|491.38|0
1651490250000|2022-05-02 11:17:30|494.27|491.87|494.1|491.7|494.27|491.87|494.1|491.7|0
1651490260000|2022-05-02 11:17:40|494.19|491.79|494.43|492.03|494.43|492.03|494.19|491.79|0
1651490270000|2022-05-02 11:17:50|494.59|492.19|494.76|492.36|494.76|492.36|494.59|492.19|0
1651490280000|2022-05-02 11:18:00|494.92|492.52|494.59|492.19|494.92|492.52|494.59|492.19|0
1651490290000|2022-05-02 11:18:10|494.51|492.11|494.68|492.28|494.68|492.28|494.51|492.11|0
1651490300000|2022-05-02 11:18:20|494.76|492.36|494.43|492.03|494.76|492.36|494.43|492.03|0
1651490310000|2022-05-02 11:18:30|494.51|492.11|494.43|492.03|494.51|492.11|494.43|492.03|0
1651490320000|2022-05-02 11:18:40|494.26|491.86|494.1|491.7|494.26|491.86|494.1|491.7|0
1651490330000|2022-05-02 11:18:50|493.94|491.54|494.02|491.62|494.02|491.62|493.77|491.37|0
1651490340000|2022-05-02 11:19:00|494.1|491.7|494.1|491.7|494.1|491.7|494.02|491.62|0
1651490360000|2022-05-02 11:19:20|494.26|491.86|494.43|492.03|494.43|492.03|494.26|491.86|0
1651490380000|2022-05-02 11:19:40|494.59|492.19|494.59|492.19|494.59|492.19|494.59|492.19|0
1651490390000|2022-05-02 11:19:50|494.43|492.03|494.43|492.03|494.43|492.03|494.43|492.03|0
1651490400000|2022-05-02 11:20:00|494.59|492.19|494.92|492.52|494.92|492.52|494.51|492.11|0
1651490410000|2022-05-02 11:20:10|494.75|492.35|494.92|492.52|494.92|492.52|494.75|492.35|0
1651490420000|2022-05-02 11:20:20|494.75|492.35|495.08|492.68|495.08|492.68|494.75|492.35|0
1651490430000|2022-05-02 11:20:30|495.25|492.85|495.74|493.34|495.74|493.34|495.25|492.85|0
1651490440000|2022-05-02 11:20:40|495.9|493.5|495.74|493.34|495.9|493.5|495.74|493.34|0
1651490450000|2022-05-02 11:20:50|495.57|493.17|495.49|493.09|495.57|493.17|495.41|493.01|0
1651490460000|2022-05-02 11:21:00|495.57|493.17|495.74|493.34|495.74|493.34|495.57|493.17|0
1651490470000|2022-05-02 11:21:10|495.66|493.26|495.41|493.01|495.74|493.34|495.41|493.01|0
1651490480000|2022-05-02 11:21:20|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1651490490000|2022-05-02 11:21:30|495.41|493.01|495.41|493.01|495.41|493.01|495.41|493.01|0
1651490500000|2022-05-02 11:21:40|495.57|493.17|495.41|493.01|495.57|493.17|495.41|493.01|0
1651490520000|2022-05-02 11:22:00|495.25|492.85|494.92|492.52|495.25|492.85|494.92|492.52|0
1651490530000|2022-05-02 11:22:10|494.75|492.35|494.51|492.11|494.75|492.35|494.51|492.11|0
1651490540000|2022-05-02 11:22:20|494.59|492.19|494.1|491.7|494.59|492.19|494.1|491.7|0
1651490550000|2022-05-02 11:22:30|494.02|491.62|493.94|491.54|494.02|491.62|493.77|491.37|0
1651490560000|2022-05-02 11:22:40|494.1|491.7|494.02|491.62|494.1|491.7|494.02|491.62|0
1651490570000|2022-05-02 11:22:50|493.94|491.54|493.94|491.54|493.94|491.54|493.69|491.29|0
1651490580000|2022-05-02 11:23:00|494.02|491.62|494.02|491.62|494.02|491.62|494.02|491.62|0
1651490590000|2022-05-02 11:23:10|493.69|491.29|493.61|491.21|493.69|491.29|493.53|491.13|0
1651490600000|2022-05-02 11:23:20|493.28|490.88|492.88|490.48|493.28|490.88|492.88|490.48|0
1651490610000|2022-05-02 11:23:30|492.96|490.56|492.88|490.48|492.96|490.56|492.88|490.48|0
1651490620000|2022-05-02 11:23:40|492.79|490.39|492.79|490.39|492.79|490.39|492.79|490.39|0
1651490630000|2022-05-02 11:23:50|492.96|490.56|493.28|490.88|493.28|490.88|492.96|490.56|0
1651490640000|2022-05-02 11:24:00|493.61|491.21|493.61|491.21|493.77|491.37|493.53|491.13|0
1651490650000|2022-05-02 11:24:10|493.77|491.37|493.77|491.37|493.77|491.37|493.61|491.21|0
1651490660000|2022-05-02 11:24:20|493.86|491.46|493.86|491.46|493.86|491.46|493.77|491.37|0
1651490670000|2022-05-02 11:24:30|493.94|491.54|494.02|491.62|494.02|491.62|493.94|491.54|0
1651490680000|2022-05-02 11:24:40|493.94|491.54|493.94|491.54|494.1|491.7|493.94|491.54|0
1651490700000|2022-05-02 11:25:00|493.61|491.21|493.77|491.37|493.77|491.37|493.61|491.21|0
1651490710000|2022-05-02 11:25:10|493.61|491.21|493.86|491.46|493.86|491.46|493.61|491.21|0
1651490720000|2022-05-02 11:25:20|493.77|491.37|493.77|491.37|493.77|491.37|493.77|491.37|0
1651490730000|2022-05-02 11:25:30|493.69|491.29|493.37|490.97|493.69|491.29|493.37|490.97|0
1651490740000|2022-05-02 11:25:40|492.96|490.56|493.28|490.88|493.28|490.88|492.96|490.56|0
1651490750000|2022-05-02 11:25:50|492.96|490.56|492.79|490.39|492.96|490.56|492.79|490.39|0
1651490760000|2022-05-02 11:26:00|492.96|490.56|493.2|490.8|493.2|490.8|492.96|490.56|0
1651490770000|2022-05-02 11:26:10|493.28|490.88|493.28|490.88|493.45|491.05|493.28|490.88|0
1651490780000|2022-05-02 11:26:20|493.12|490.72|492.96|490.56|493.12|490.72|492.96|490.56|0
1651490790000|2022-05-02 11:26:30|493.37|490.97|493.12|490.72|493.37|490.97|493.12|490.72|0
1651490800000|2022-05-02 11:26:40|492.96|490.56|492.96|490.56|492.96|490.56|492.96|490.56|0
1651490810000|2022-05-02 11:26:50|492.79|490.39|492.79|490.39|492.79|490.39|492.79|490.39|0
1651490820000|2022-05-02 11:27:00|492.63|490.23|492.63|490.23|492.63|490.23|492.63|490.23|0
1651490830000|2022-05-02 11:27:10|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1651490840000|2022-05-02 11:27:20|492.47|490.07|492.63|490.23|492.63|490.23|492.47|490.07|0
1651490850000|2022-05-02 11:27:30|492.55|490.15|492.63|490.23|492.63|490.23|492.47|490.07|0
1651490860000|2022-05-02 11:27:40|492.79|490.39|492.95|490.55|492.95|490.55|492.79|490.39|0
1651490870000|2022-05-02 11:27:50|493.12|490.72|493.44|491.04|493.44|491.04|493.12|490.72|0
1651490880000|2022-05-02 11:28:00|493.37|490.97|493.61|491.21|493.61|491.21|493.37|490.97|0
1651490890000|2022-05-02 11:28:10|493.53|491.13|493.28|490.88|493.53|491.13|493.28|490.88|0
1651490910000|2022-05-02 11:28:30|493.37|490.97|493.44|491.04|493.44|491.04|493.37|490.97|0
1651490920000|2022-05-02 11:28:40|493.37|490.97|493.44|491.04|493.44|491.04|493.37|490.97|0
1651490930000|2022-05-02 11:28:50|493.37|490.97|493.37|490.97|493.37|490.97|493.37|490.97|0
1651490940000|2022-05-02 11:29:00|493.44|491.04|493.12|490.72|493.44|491.04|493.12|490.72|0
1651490950000|2022-05-02 11:29:10|493.28|490.88|493.44|491.04|493.44|491.04|493.28|490.88|0
1651490960000|2022-05-02 11:29:20|493.53|491.13|493.77|491.37|493.77|491.37|493.53|491.13|0
1651490980000|2022-05-02 11:29:40|493.93|491.53|494.42|492.02|494.42|492.02|493.93|491.53|0
1651490990000|2022-05-02 11:29:50|494.59|492.19|494.84|492.44|494.84|492.44|494.59|492.19|0
1651491000000|2022-05-02 11:30:00|495.16|492.76|495.73|493.33|495.9|493.5|495.16|492.76|0
1651491010000|2022-05-02 11:30:10|495.65|493.25|496.22|493.82|496.22|493.82|495.65|493.25|0
1651491020000|2022-05-02 11:30:20|496.55|494.15|496.39|493.99|496.55|494.15|496.22|493.82|0
1651491030000|2022-05-02 11:30:30|496.55|494.15|496.64|494.24|496.88|494.48|496.55|494.15|0
1651491040000|2022-05-02 11:30:40|496.55|494.15|496.55|494.15|496.55|494.15|496.39|493.99|0
1651491050000|2022-05-02 11:30:50|496.72|494.32|497.04|494.64|497.04|494.64|496.72|494.32|0
1651491060000|2022-05-02 11:31:00|497.21|494.81|497.46|495.06|497.46|495.06|497.04|494.64|0
1651491070000|2022-05-02 11:31:10|497.54|495.14|496.72|494.32|497.54|495.14|496.72|494.32|0
1651491080000|2022-05-02 11:31:20|496.55|494.15|497.04|494.64|497.04|494.64|496.55|494.15|0
1651491090000|2022-05-02 11:31:30|497.13|494.73|497.04|494.64|497.21|494.81|497.04|494.64|0
1651491100000|2022-05-02 11:31:40|496.88|494.48|496.55|494.15|496.88|494.48|496.55|494.15|0
1651491110000|2022-05-02 11:31:50|496.47|494.07|496.55|494.15|496.55|494.15|496.39|493.99|0
1651491120000|2022-05-02 11:32:00|496.39|493.99|496.39|493.99|496.39|493.99|496.39|493.99|0
1651491130000|2022-05-02 11:32:10|496.88|494.48|497.37|494.97|497.37|494.97|496.88|494.48|0
1651491140000|2022-05-02 11:32:20|497.54|495.14|497.13|494.73|497.54|495.14|497.13|494.73|0
1651491150000|2022-05-02 11:32:30|497.21|494.81|497.21|494.81|497.21|494.81|497.21|494.81|0
1651491160000|2022-05-02 11:32:40|497.37|494.97|496.96|494.56|497.37|494.97|496.96|494.56|0
1651491170000|2022-05-02 11:32:50|496.72|494.32|496.64|494.24|496.72|494.32|496.64|494.24|0
1651491180000|2022-05-02 11:33:00|496.8|494.4|496.8|494.4|497.04|494.64|496.8|494.4|0
1651491190000|2022-05-02 11:33:10|496.71|494.31|496.88|494.48|496.88|494.48|496.64|494.24|0
1651491200000|2022-05-02 11:33:20|496.71|494.31|496.8|494.4|497.04|494.64|496.71|494.31|0
1651491210000|2022-05-02 11:33:30|496.71|494.31|496.88|494.48|496.88|494.48|496.71|494.31|0
1651491220000|2022-05-02 11:33:40|497.21|494.81|497.04|494.64|497.21|494.81|497.04|494.64|0
1651491230000|2022-05-02 11:33:50|497.21|494.81|497.21|494.81|497.21|494.81|497.04|494.64|0
1651491240000|2022-05-02 11:34:00|497.04|494.64|497.37|494.97|497.37|494.97|497.04|494.64|0
1651491250000|2022-05-02 11:34:10|497.53|495.13|497.86|495.46|497.86|495.46|497.53|495.13|0
1651491260000|2022-05-02 11:34:20|498.03|495.63|498.03|495.63|498.03|495.63|497.86|495.46|0
1651491270000|2022-05-02 11:34:30|498.11|495.71|498.19|495.79|498.19|495.79|498.11|495.71|0
1651491280000|2022-05-02 11:34:40|498.36|495.96|498.19|495.79|498.52|496.12|498.19|495.79|0
1651491290000|2022-05-02 11:34:50|498.52|496.12|498.52|496.12|498.52|496.12|498.52|496.12|0
1651491300000|2022-05-02 11:35:00|498.36|495.96|497.7|495.3|498.36|495.96|497.7|495.3|0
1651491310000|2022-05-02 11:35:10|497.53|495.13|497.86|495.46|497.86|495.46|497.53|495.13|0
1651491320000|2022-05-02 11:35:20|498.19|495.79|498.19|495.79|498.19|495.79|498.19|495.79|0
1651491330000|2022-05-02 11:35:30|497.7|495.3|497.7|495.3|497.7|495.3|497.7|495.3|0
1651491340000|2022-05-02 11:35:40|497.53|495.13|497.78|495.38|497.78|495.38|497.53|495.13|0
1651491350000|2022-05-02 11:35:50|497.86|495.46|498.03|495.63|498.03|495.63|497.86|495.46|0
1651491360000|2022-05-02 11:36:00|498.19|495.79|498.19|495.79|498.36|495.96|498.19|495.79|0
1651491370000|2022-05-02 11:36:10|498.03|495.63|498.03|495.63|498.11|495.71|498.03|495.63|0
1651491380000|2022-05-02 11:36:20|498.19|495.79|498.35|495.95|498.35|495.95|498.11|495.71|0
1651491390000|2022-05-02 11:36:30|498.44|496.04|498.03|495.63|498.44|496.04|498.03|495.63|0
1651491400000|2022-05-02 11:36:40|498.19|495.79|498.19|495.79|498.19|495.79|498.19|495.79|0
1651491410000|2022-05-02 11:36:50|498.35|495.95|498.6|496.2|498.6|496.2|498.35|495.95|0
1651491420000|2022-05-02 11:37:00|498.68|496.28|498.68|496.28|498.68|496.28|498.52|496.12|0
1651491430000|2022-05-02 11:37:10|498.77|496.37|499.34|496.94|499.34|496.94|498.77|496.37|0
1651491440000|2022-05-02 11:37:20|499.01|496.61|499.18|496.78|499.18|496.78|499.01|496.61|0
1651491450000|2022-05-02 11:37:30|499.51|497.11|499.51|497.11|499.67|497.27|499.51|497.11|0
1651491460000|2022-05-02 11:37:40|499.67|497.27|499.76|497.36|499.83|497.43|499.67|497.27|0
1651491470000|2022-05-02 11:37:50|499.83|497.43|500|497.6|500|497.6|499.83|497.43|0
1651491480000|2022-05-02 11:38:00|499.83|497.43|500.16|497.76|500.33|497.93|499.83|497.43|0
1651491490000|2022-05-02 11:38:10|500.49|498.09|500.16|497.76|500.49|498.09|500.16|497.76|0
1651491500000|2022-05-02 11:38:20|499.67|497.27|499.83|497.43|499.83|497.43|499.67|497.27|0
1651491510000|2022-05-02 11:38:30|500|497.6|500.49|498.09|500.49|498.09|500|497.6|0
1651491520000|2022-05-02 11:38:40|500.58|498.18|500.66|498.26|500.66|498.26|500.49|498.09|0
1651491530000|2022-05-02 11:38:50|500.49|498.09|500|497.6|500.49|498.09|500|497.6|0
1651491540000|2022-05-02 11:39:00|499.83|497.43|499.83|497.43|499.83|497.43|499.83|497.43|0
1651491550000|2022-05-02 11:39:10|499.67|497.27|499.92|497.52|500|497.6|499.67|497.27|0
1651491560000|2022-05-02 11:39:20|500.08|497.68|500|497.6|500.08|497.68|500|497.6|0
1651491570000|2022-05-02 11:39:30|499.83|497.43|500|497.6|500|497.6|499.83|497.43|0
1651491580000|2022-05-02 11:39:40|499.83|497.43|499.83|497.43|499.83|497.43|499.83|497.43|0
1651491590000|2022-05-02 11:39:50|499.92|497.52|499.92|497.52|500|497.6|499.92|497.52|0
1651491600000|2022-05-02 11:40:00|499.83|497.43|500.41|498.01|500.41|498.01|499.83|497.43|0
1651491610000|2022-05-02 11:40:10|500.49|498.09|499.83|497.43|500.49|498.09|499.67|497.27|0
1651491620000|2022-05-02 11:40:20|500.41|498.01|500.33|497.93|500.41|498.01|500.33|497.93|0
1651491630000|2022-05-02 11:40:30|500|497.6|500.25|497.85|500.25|497.85|499.67|497.27|0
1651491640000|2022-05-02 11:40:40|500.16|497.76|500.49|498.09|500.49|498.09|500.16|497.76|0
1651491650000|2022-05-02 11:40:50|500.66|498.26|500.66|498.26|500.66|498.26|500.66|498.26|0
1651491660000|2022-05-02 11:41:00|500.82|498.42|500.82|498.42|500.82|498.42|500.82|498.42|0
1651491670000|2022-05-02 11:41:10|500.66|498.26|500.49|498.09|500.66|498.26|500.33|497.93|0
1651491680000|2022-05-02 11:41:20|500|497.6|499.92|497.52|500|497.6|499.83|497.43|0
1651491690000|2022-05-02 11:41:30|499.83|497.43|500.16|497.76|500.33|497.93|499.83|497.43|0
1651491700000|2022-05-02 11:41:40|500.49|498.09|500.41|498.01|500.49|498.09|500.41|498.01|0
1651491710000|2022-05-02 11:41:50|500.16|497.76|500.33|497.93|500.33|497.93|500.16|497.76|0
1651491720000|2022-05-02 11:42:00|500.25|497.85|500.41|498.01|500.41|498.01|500.16|497.76|0
1651491730000|2022-05-02 11:42:10|500.33|497.93|500.16|497.76|500.33|497.93|500.16|497.76|0
1651491740000|2022-05-02 11:42:20|500.33|497.93|500.33|497.93|500.33|497.93|500.33|497.93|0
1651491750000|2022-05-02 11:42:30|500|497.6|500.16|497.76|500.16|497.76|500|497.6|0
1651491760000|2022-05-02 11:42:40|499.83|497.43|500|497.6|500|497.6|499.83|497.43|0
1651491770000|2022-05-02 11:42:50|499.83|497.43|500|497.6|500.16|497.76|499.83|497.43|0
1651491780000|2022-05-02 11:43:00|499.83|497.43|499.34|496.94|499.83|497.43|499.34|496.94|0
1651491790000|2022-05-02 11:43:10|499.17|496.77|499.17|496.77|499.17|496.77|499.1|496.7|0
1651491800000|2022-05-02 11:43:20|499.1|496.7|499.59|497.19|499.59|497.19|499.1|496.7|0
1651491810000|2022-05-02 11:43:30|499.67|497.27|499.75|497.35|499.75|497.35|499.67|497.27|0
1651491820000|2022-05-02 11:43:40|499.67|497.27|499.75|497.35|499.75|497.35|499.59|497.19|0
1651491830000|2022-05-02 11:43:50|499.67|497.27|499.75|497.35|499.75|497.35|499.67|497.27|0
1651491840000|2022-05-02 11:44:00|499.67|497.27|500.25|497.85|500.25|497.85|499.67|497.27|0
1651491850000|2022-05-02 11:44:10|500.33|497.93|500.33|497.93|500.33|497.93|500.25|497.85|0
1651491860000|2022-05-02 11:44:20|500.41|498.01|500.49|498.09|500.49|498.09|500.33|497.93|0
1651491870000|2022-05-02 11:44:30|500.66|498.26|500.82|498.42|500.82|498.42|500.65|498.25|0
1651491880000|2022-05-02 11:44:40|500.74|498.34|500.49|498.09|500.74|498.34|500.49|498.09|0
1651491890000|2022-05-02 11:44:50|500.33|497.93|500.25|497.85|500.33|497.93|500.25|497.85|0
1651491900000|2022-05-02 11:45:00|500.16|497.76|500.08|497.68|500.16|497.76|500|497.6|0
1651491910000|2022-05-02 11:45:10|500|497.6|500.08|497.68|500.33|497.93|500|497.6|0
1651491920000|2022-05-02 11:45:20|499.83|497.43|500|497.6|500|497.6|499.67|497.27|0
1651491930000|2022-05-02 11:45:30|500.16|497.76|500.16|497.76|500.33|497.93|500.16|497.76|0
1651491940000|2022-05-02 11:45:40|500.08|497.68|500.08|497.68|500.08|497.68|500.08|497.68|0
1651491950000|2022-05-02 11:45:50|500|497.6|500|497.6|500|497.6|500|497.6|0
1651491960000|2022-05-02 11:46:00|500.08|497.68|500.49|498.09|500.49|498.09|500.08|497.68|0
1651491970000|2022-05-02 11:46:10|500.58|498.18|500.65|498.25|500.65|498.25|500.58|498.18|0
1651491980000|2022-05-02 11:46:20|500.74|498.34|500.65|498.25|500.74|498.34|500.65|498.25|0
1651491990000|2022-05-02 11:46:30|500.74|498.34|500.98|498.58|501.15|498.75|500.74|498.34|0
1651492000000|2022-05-02 11:46:40|501.31|498.91|501.64|499.24|501.64|499.24|501.31|498.91|0
1651492010000|2022-05-02 11:46:50|501.73|499.33|501.97|499.57|501.97|499.57|501.73|499.33|0
1651492020000|2022-05-02 11:47:00|502.14|499.74|502.3|499.9|502.3|499.9|502.14|499.74|0
1651492030000|2022-05-02 11:47:10|502.47|500.07|502.3|499.9|502.47|500.07|502.3|499.9|0
1651492040000|2022-05-02 11:47:20|502.47|500.07|502.47|500.07|502.47|500.07|502.3|499.9|0
1651492050000|2022-05-02 11:47:30|502.63|500.23|502.8|500.4|502.8|500.4|502.63|500.23|0
1651492060000|2022-05-02 11:47:40|502.96|500.56|502.63|500.23|502.96|500.56|502.63|500.23|0
1651492070000|2022-05-02 11:47:50|502.47|500.07|502.8|500.4|502.8|500.4|502.47|500.07|0
1651492080000|2022-05-02 11:48:00|503.13|500.73|502.96|500.56|503.13|500.73|502.96|500.56|0
1651492090000|2022-05-02 11:48:10|502.8|500.4|502.96|500.56|502.96|500.56|502.8|500.4|0
1651492100000|2022-05-02 11:48:20|503.29|500.89|502.96|500.56|503.29|500.89|502.88|500.48|0
1651492110000|2022-05-02 11:48:30|503.13|500.73|503.13|500.73|503.13|500.73|503.13|500.73|0
1651492120000|2022-05-02 11:48:40|502.96|500.56|502.8|500.4|502.96|500.56|502.8|500.4|0
1651492130000|2022-05-02 11:48:50|502.63|500.23|502.63|500.23|502.72|500.32|502.63|500.23|0
1651492140000|2022-05-02 11:49:00|502.8|500.4|502.63|500.23|502.8|500.4|502.63|500.23|0
1651492150000|2022-05-02 11:49:10|502.8|500.4|502.8|500.4|502.8|500.4|502.72|500.32|0
1651492160000|2022-05-02 11:49:20|502.63|500.23|502.96|500.56|502.96|500.56|502.63|500.23|0
1651492170000|2022-05-02 11:49:30|503.05|500.65|502.96|500.56|503.05|500.65|502.96|500.56|0
1651492180000|2022-05-02 11:49:40|502.88|500.48|502.8|500.4|502.88|500.48|502.8|500.4|0
1651492190000|2022-05-02 11:49:50|502.72|500.32|502.63|500.23|502.8|500.4|502.63|500.23|0
1651492200000|2022-05-02 11:50:00|502.47|500.07|502.39|499.99|502.47|500.07|502.3|499.9|0
1651492210000|2022-05-02 11:50:10|502.63|500.23|502.14|499.74|502.63|500.23|502.14|499.74|0
1651492220000|2022-05-02 11:50:20|501.81|499.41|501.73|499.33|501.81|499.41|501.73|499.33|0
1651492230000|2022-05-02 11:50:30|501.64|499.24|501.48|499.08|501.64|499.24|501.48|499.08|0
1651492240000|2022-05-02 11:50:40|501.4|499|501.4|499|501.4|499|501.4|499|0
1651492250000|2022-05-02 11:50:50|501.31|498.91|501.15|498.75|501.31|498.91|501.15|498.75|0
1651492260000|2022-05-02 11:51:00|501.31|498.91|501.31|498.91|501.31|498.91|501.23|498.83|0
1651492270000|2022-05-02 11:51:10|501.64|499.24|501.64|499.24|501.64|499.24|501.64|499.24|0
1651492280000|2022-05-02 11:51:20|501.81|499.41|501.97|499.57|502.14|499.74|501.81|499.41|0
1651492290000|2022-05-02 11:51:30|501.48|499.08|502.14|499.74|502.14|499.74|501.48|499.08|0
1651492300000|2022-05-02 11:51:40|502.3|499.9|503.05|500.65|503.05|500.65|502.3|499.9|0
1651492310000|2022-05-02 11:51:50|502.96|500.56|502.63|500.23|502.96|500.56|502.47|500.07|0
1651492320000|2022-05-02 11:52:00|502.8|500.4|502.88|500.48|502.88|500.48|502.8|500.4|0
1651492330000|2022-05-02 11:52:10|502.96|500.56|502.96|500.56|503.13|500.73|502.96|500.56|0
1651492340000|2022-05-02 11:52:20|502.8|500.4|502.88|500.48|502.88|500.48|502.47|500.07|0
1651492350000|2022-05-02 11:52:30|502.96|500.56|502.8|500.4|502.96|500.56|502.8|500.4|0
1651492360000|2022-05-02 11:52:40|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1651492370000|2022-05-02 11:52:50|502.47|500.07|502.47|500.07|502.47|500.07|502.47|500.07|0
1651492380000|2022-05-02 11:53:00|502.63|500.23|502.63|500.23|502.63|500.23|502.63|500.23|0
1651492390000|2022-05-02 11:53:10|502.8|500.4|502.8|500.4|502.96|500.56|502.8|500.4|0
1651492400000|2022-05-02 11:53:20|502.96|500.56|502.72|500.32|502.96|500.56|502.72|500.32|0
1651492410000|2022-05-02 11:53:30|502.63|500.23|502.8|500.4|502.96|500.56|502.47|500.07|0
1651492420000|2022-05-02 11:53:40|502.96|500.56|502.96|500.56|502.96|500.56|502.96|500.56|0
1651492430000|2022-05-02 11:53:50|502.8|500.4|502.96|500.56|502.96|500.56|502.8|500.4|0
1651492440000|2022-05-02 11:54:00|502.63|500.23|503.13|500.73|503.13|500.73|502.47|500.07|0
1651492450000|2022-05-02 11:54:10|503.21|500.81|503.13|500.73|503.21|500.81|503.13|500.73|0
1651492460000|2022-05-02 11:54:20|503.46|501.06|503.13|500.73|503.46|501.06|503.13|500.73|0
1651492470000|2022-05-02 11:54:30|503.29|500.89|503.29|500.89|503.29|500.89|503.13|500.73|0
1651492480000|2022-05-02 11:54:40|503.46|501.06|504.12|501.72|504.12|501.72|503.46|501.06|0
1651492490000|2022-05-02 11:54:50|504.45|502.05|504.78|502.38|504.95|502.55|504.45|502.05|0
1651492500000|2022-05-02 11:55:00|504.95|502.55|505.28|502.88|505.28|502.88|504.95|502.55|0
1651492510000|2022-05-02 11:55:10|504.95|502.55|504.78|502.38|504.95|502.55|504.78|502.38|0
1651492520000|2022-05-02 11:55:20|504.87|502.47|505.03|502.63|505.11|502.71|504.87|502.47|0
1651492530000|2022-05-02 11:55:30|505.11|502.71|507.1|504.7|507.1|504.7|505.11|502.71|0
1651492540000|2022-05-02 11:55:40|506.77|504.37|507.6|505.2|507.69|505.29|506.77|504.37|0
1651492550000|2022-05-02 11:55:50|507.27|504.87|507.43|505.03|507.43|505.03|507.27|504.87|0
1651492560000|2022-05-02 11:56:00|507.6|505.2|507.6|505.2|507.77|505.37|507.6|505.2|0
1651492570000|2022-05-02 11:56:10|507.77|505.37|508.1|505.7|508.1|505.7|507.77|505.37|0
1651492580000|2022-05-02 11:56:20|507.85|505.45|508.26|505.86|508.26|505.86|507.85|505.45|0
1651492590000|2022-05-02 11:56:30|508.1|505.7|508.43|506.03|508.43|506.03|508.1|505.7|0
1651492600000|2022-05-02 11:56:40|508.26|505.86|508.6|506.2|508.6|506.2|508.26|505.86|0
1651492610000|2022-05-02 11:56:50|508.76|506.36|509.26|506.86|509.26|506.86|508.76|506.36|0
1651492620000|2022-05-02 11:57:00|508.93|506.53|509.1|506.7|509.1|506.7|508.93|506.53|0
1651492630000|2022-05-02 11:57:10|508.85|506.45|508.1|505.7|508.85|506.45|508.1|505.7|0
1651492640000|2022-05-02 11:57:20|508.02|505.62|507.93|505.53|508.02|505.62|507.77|505.37|0
1651492650000|2022-05-02 11:57:30|508.26|505.86|507.93|505.53|508.26|505.86|507.93|505.53|0
1651492660000|2022-05-02 11:57:40|508.1|505.7|507.76|505.36|508.1|505.7|507.76|505.36|0
1651492670000|2022-05-02 11:57:50|507.6|505.2|507.43|505.03|507.76|505.36|507.43|505.03|0
1651492680000|2022-05-02 11:58:00|507.35|504.95|507.1|504.7|507.35|504.95|507.1|504.7|0
1651492690000|2022-05-02 11:58:10|507.27|504.87|507.43|505.03|507.43|505.03|507.27|504.87|0
1651492700000|2022-05-02 11:58:20|507.6|505.2|507.43|505.03|507.76|505.36|507.43|505.03|0
1651492710000|2022-05-02 11:58:30|507.76|505.36|507.68|505.28|507.76|505.36|507.6|505.2|0
1651492720000|2022-05-02 11:58:40|507.6|505.2|507.93|505.53|507.93|505.53|507.52|505.12|0
1651492730000|2022-05-02 11:58:50|508.02|505.62|507.76|505.36|508.02|505.62|507.76|505.36|0
1651492740000|2022-05-02 11:59:00|507.6|505.2|507.6|505.2|507.6|505.2|507.6|505.2|0
1651492760000|2022-05-02 11:59:20|507.76|505.36|508.02|505.62|508.02|505.62|507.76|505.36|0
1651492770000|2022-05-02 11:59:30|508.1|505.7|507.93|505.53|508.1|505.7|507.93|505.53|0
1651492780000|2022-05-02 11:59:40|507.85|505.45|507.85|505.45|507.85|505.45|507.85|505.45|0
1651492790000|2022-05-02 11:59:50|507.76|505.36|507.76|505.36|507.85|505.45|507.76|505.36|0
1651492800000|2022-05-02 12:00:00|506.77|504.37|506.93|504.53|507.35|504.95|506.77|504.37|0
1651492810000|2022-05-02 12:00:10|506.69|504.29|506.69|504.29|506.69|504.29|506.6|504.2|0
1651492820000|2022-05-02 12:00:20|506.6|504.2|507.6|505.2|507.6|505.2|506.6|504.2|0
1651492830000|2022-05-02 12:00:30|507.1|504.7|507.19|504.79|507.19|504.79|506.93|504.53|0
1651492840000|2022-05-02 12:00:40|507.43|505.03|506.93|504.53|507.43|505.03|506.93|504.53|0
1651492850000|2022-05-02 12:00:50|507.27|504.87|507.35|504.95|507.43|505.03|507.27|504.87|0
1651492860000|2022-05-02 12:01:00|507.1|504.7|506.85|504.45|507.1|504.7|506.85|504.45|0
1651492870000|2022-05-02 12:01:10|506.6|504.2|506.93|504.53|506.93|504.53|506.6|504.2|0
1651492880000|2022-05-02 12:01:20|507.1|504.7|506.6|504.2|507.1|504.7|506.6|504.2|0
1651492890000|2022-05-02 12:01:30|506.77|504.37|506.77|504.37|506.93|504.53|506.77|504.37|0
1651492900000|2022-05-02 12:01:40|506.93|504.53|506.93|504.53|507.1|504.7|506.93|504.53|0
1651492910000|2022-05-02 12:01:50|506.77|504.37|506.69|504.29|506.77|504.37|506.6|504.2|0
1651492920000|2022-05-02 12:02:00|506.6|504.2|506.52|504.12|506.6|504.2|506.52|504.12|0
1651492930000|2022-05-02 12:02:10|506.36|503.96|506.52|504.12|506.52|504.12|506.36|503.96|0
1651492940000|2022-05-02 12:02:20|506.6|504.2|506.6|504.2|506.77|504.37|506.6|504.2|0
1651492950000|2022-05-02 12:02:30|506.77|504.37|508.99|506.59|508.99|506.59|506.77|504.37|0
1651492960000|2022-05-02 12:02:40|509.07|506.67|509.88|507.48|509.88|507.48|508.68|506.28|0
1651492970000|2022-05-02 12:02:50|509.55|507.15|509.47|507.07|509.55|507.15|509.38|506.98|0
1651492980000|2022-05-02 12:03:00|509.55|507.15|510.04|507.64|510.04|507.64|509.55|507.15|0
1651492990000|2022-05-02 12:03:10|509.96|507.56|510.21|507.81|510.21|507.81|509.96|507.56|0
1651493000000|2022-05-02 12:03:20|510.7|508.3|511.12|508.72|511.12|508.72|510.7|508.3|0
1651493010000|2022-05-02 12:03:30|511.2|508.8|511.03|508.63|511.2|508.8|511.03|508.63|0
1651493020000|2022-05-02 12:03:40|511.37|508.97|511.03|508.63|511.37|508.97|511.03|508.63|0
1651493030000|2022-05-02 12:03:50|511.37|508.97|511.7|509.3|511.7|509.3|511.37|508.97|0
1651493040000|2022-05-02 12:04:00|511.86|509.46|511.86|509.46|511.86|509.46|511.7|509.3|0
1651493050000|2022-05-02 12:04:10|511.53|509.13|510.21|507.81|511.53|509.13|510.21|507.81|0
1651493060000|2022-05-02 12:04:20|510.04|507.64|509.38|506.98|510.04|507.64|509.38|506.98|0
1651493070000|2022-05-02 12:04:30|508.88|506.48|509.38|506.98|509.38|506.98|508.88|506.48|0
1651493080000|2022-05-02 12:04:40|508.88|506.48|508.72|506.32|509.05|506.65|508.72|506.32|0
1651493090000|2022-05-02 12:04:50|508.64|506.24|508.88|506.48|508.88|506.48|508.64|506.24|0
1651493100000|2022-05-02 12:05:00|509.38|506.98|509.3|506.9|509.38|506.98|509.05|506.65|0
1651493110000|2022-05-02 12:05:10|509.54|507.14|509.54|507.14|509.63|507.23|509.54|507.14|0
1651493120000|2022-05-02 12:05:20|509.71|507.31|510.95|508.55|510.95|508.55|509.71|507.31|0
1651493130000|2022-05-02 12:05:30|511.03|508.63|511.03|508.63|511.03|508.63|510.87|508.47|0
1651493140000|2022-05-02 12:05:40|510.7|508.3|510.54|508.14|510.7|508.3|510.54|508.14|0
1651493150000|2022-05-02 12:05:50|510.79|508.39|511.03|508.63|511.03|508.63|510.79|508.39|0
1651493160000|2022-05-02 12:06:00|511.2|508.8|510.87|508.47|511.2|508.8|510.54|508.14|0
1651493170000|2022-05-02 12:06:10|510.54|508.14|510.87|508.47|510.87|508.47|510.54|508.14|0
1651493180000|2022-05-02 12:06:20|510.7|508.3|510.37|507.97|510.7|508.3|510.21|507.81|0
1651493190000|2022-05-02 12:06:30|510.04|507.64|509.71|507.31|510.04|507.64|509.54|507.14|0
1651493200000|2022-05-02 12:06:40|509.8|507.4|509.46|507.06|509.8|507.4|509.46|507.06|0
1651493210000|2022-05-02 12:06:50|509.38|506.98|509.38|506.98|509.38|506.98|509.38|506.98|0
1651493220000|2022-05-02 12:07:00|509.21|506.81|508.97|506.57|509.38|506.98|508.97|506.57|0
1651493230000|2022-05-02 12:07:10|508.8|506.4|508.06|505.66|508.8|506.4|508.06|505.66|0
1651493240000|2022-05-02 12:07:20|507.89|505.49|507.56|505.16|507.89|505.49|507.56|505.16|0
1651493250000|2022-05-02 12:07:30|507.4|505|507.56|505.16|507.56|505.16|507.4|505|0
1651493260000|2022-05-02 12:07:40|507.4|505|507.56|505.16|507.56|505.16|507.07|504.67|0
1651493270000|2022-05-02 12:07:50|507.65|505.25|507.56|505.16|507.65|505.25|507.56|505.16|0
1651493280000|2022-05-02 12:08:00|507.73|505.33|506.74|504.34|507.73|505.33|506.74|504.34|0
1651493290000|2022-05-02 12:08:10|506.82|504.42|507.23|504.83|507.23|504.83|506.82|504.42|0
1651493300000|2022-05-02 12:08:20|507.32|504.92|507.32|504.92|507.32|504.92|507.32|504.92|0
1651493310000|2022-05-02 12:08:30|507.23|504.83|507.73|505.33|507.89|505.49|507.15|504.75|0
1651493320000|2022-05-02 12:08:40|507.65|505.25|507.23|504.83|507.73|505.33|507.23|504.83|0
1651493330000|2022-05-02 12:08:50|507.56|505.16|507.56|505.16|507.73|505.33|507.56|505.16|0
1651493340000|2022-05-02 12:09:00|507.73|505.33|507.81|505.41|507.81|505.41|507.73|505.33|0
1651493350000|2022-05-02 12:09:10|507.89|505.49|508.14|505.74|508.14|505.74|507.89|505.49|0
1651493360000|2022-05-02 12:09:20|508.06|505.66|508.55|506.15|508.55|506.15|508.06|505.66|0
1651493370000|2022-05-02 12:09:30|507.89|505.49|507.56|505.16|507.89|505.49|507.56|505.16|0
1651493380000|2022-05-02 12:09:40|507.65|505.25|507.81|505.41|507.81|505.41|507.65|505.25|0
1651493390000|2022-05-02 12:09:50|507.89|505.49|508.22|505.82|508.22|505.82|507.89|505.49|0
1651493400000|2022-05-02 12:10:00|508.55|506.15|508.64|506.24|508.72|506.32|508.55|506.15|0
1651493410000|2022-05-02 12:10:10|508.55|506.15|508.39|505.99|508.55|506.15|508.39|505.99|0
1651493420000|2022-05-02 12:10:20|508.06|505.66|508.55|506.15|508.55|506.15|508.06|505.66|0
1651493430000|2022-05-02 12:10:30|508.72|506.32|509.21|506.81|509.21|506.81|508.55|506.15|0
1651493440000|2022-05-02 12:10:40|509.05|506.65|509.21|506.81|509.21|506.81|509.05|506.65|0
1651493450000|2022-05-02 12:10:50|509.13|506.73|509.21|506.81|509.21|506.81|509.05|506.65|0
1651493460000|2022-05-02 12:11:00|509.3|506.9|509.96|507.56|509.96|507.56|509.3|506.9|0
1651493470000|2022-05-02 12:11:10|509.71|507.31|509.38|506.98|509.71|507.31|509.38|506.98|0
1651493480000|2022-05-02 12:11:20|509.05|506.65|509.54|507.14|509.54|507.14|509.05|506.65|0
1651493490000|2022-05-02 12:11:30|509.63|507.23|509.87|507.47|510.04|507.64|509.63|507.23|0
1651493500000|2022-05-02 12:11:40|509.63|507.23|509.71|507.31|509.71|507.31|509.54|507.14|0
1651493510000|2022-05-02 12:11:50|509.63|507.23|509.87|507.47|510.04|507.64|509.63|507.23|0
1651493520000|2022-05-02 12:12:00|509.54|507.14|509.05|506.65|509.54|507.14|509.05|506.65|0
1651493530000|2022-05-02 12:12:10|508.88|506.48|509.21|506.81|509.21|506.81|508.72|506.32|0
1651493540000|2022-05-02 12:12:20|509.3|506.9|509.13|506.73|509.3|506.9|509.13|506.73|0
1651493550000|2022-05-02 12:12:30|509.21|506.81|509.05|506.65|509.38|506.98|509.05|506.65|0
1651493560000|2022-05-02 12:12:40|509.21|506.81|509.05|506.65|509.21|506.81|509.05|506.65|0
1651493570000|2022-05-02 12:12:50|508.88|506.48|508.97|506.57|509.21|506.81|508.88|506.48|0
1651493580000|2022-05-02 12:13:00|508.88|506.48|509.05|506.65|509.05|506.65|508.88|506.48|0
1651493590000|2022-05-02 12:13:10|509.38|506.98|509.54|507.14|509.54|507.14|509.38|506.98|0
1651493600000|2022-05-02 12:13:20|510.04|507.64|509.96|507.56|510.04|507.64|509.96|507.56|0
1651493610000|2022-05-02 12:13:30|510.04|507.64|510.12|507.72|510.12|507.72|509.96|507.56|0
1651493620000|2022-05-02 12:13:40|510.2|507.8|510.86|508.46|510.86|508.46|510.2|507.8|0
1651493630000|2022-05-02 12:13:50|511.03|508.63|510.86|508.46|511.03|508.63|510.86|508.46|0
1651493640000|2022-05-02 12:14:00|511.03|508.63|510.86|508.46|511.03|508.63|510.86|508.46|0
1651493650000|2022-05-02 12:14:10|511.2|508.8|511.03|508.63|511.36|508.96|511.03|508.63|0
1651493660000|2022-05-02 12:14:20|510.86|508.46|510.7|508.3|510.86|508.46|510.53|508.13|0
1651493670000|2022-05-02 12:14:30|510.37|507.97|510.53|508.13|510.53|508.13|510.2|507.8|0
1651493680000|2022-05-02 12:14:40|510.04|507.64|510.04|507.64|510.12|507.72|510.04|507.64|0
1651493690000|2022-05-02 12:14:50|510.2|507.8|510.45|508.05|510.45|508.05|510.2|507.8|0
1651493700000|2022-05-02 12:15:00|510.12|507.72|509.96|507.56|510.2|507.8|509.96|507.56|0
1651493710000|2022-05-02 12:15:10|509.71|507.31|509.87|507.47|509.87|507.47|509.71|507.31|0
1651493720000|2022-05-02 12:15:20|509.71|507.31|509.71|507.31|509.71|507.31|509.71|507.31|0
1651493730000|2022-05-02 12:15:30|509.38|506.98|509.63|507.23|509.63|507.23|509.38|506.98|0
1651493740000|2022-05-02 12:15:40|509.54|507.14|509.04|506.64|509.54|507.14|509.04|506.64|0
1651493750000|2022-05-02 12:15:50|508.97|506.57|508.71|506.31|508.97|506.57|508.71|506.31|0
1651493760000|2022-05-02 12:16:00|508.55|506.15|508.38|505.98|508.55|506.15|508.14|505.74|0
1651493770000|2022-05-02 12:16:10|508.3|505.9|508.05|505.65|508.3|505.9|508.05|505.65|0
1651493780000|2022-05-02 12:16:20|507.89|505.49|507.97|505.57|508.05|505.65|507.89|505.49|0
1651493790000|2022-05-02 12:16:30|508.05|505.65|508.22|505.82|508.22|505.82|508.05|505.65|0
1651493800000|2022-05-02 12:16:40|508.05|505.65|508.22|505.82|508.22|505.82|507.97|505.57|0
1651493810000|2022-05-02 12:16:50|508.05|505.65|508.05|505.65|508.05|505.65|507.89|505.49|0
1651493820000|2022-05-02 12:17:00|507.89|505.49|508.38|505.98|508.38|505.98|507.89|505.49|0
1651493830000|2022-05-02 12:17:10|508.71|506.31|508.71|506.31|508.71|506.31|508.71|506.31|0
1651493840000|2022-05-02 12:17:20|508.38|505.98|508.05|505.65|508.38|505.98|508.05|505.65|0
1651493850000|2022-05-02 12:17:30|508.22|505.82|508.55|506.15|508.55|506.15|508.22|505.82|0
1651493860000|2022-05-02 12:17:40|508.47|506.07|508.38|505.98|508.47|506.07|508.38|505.98|0
1651493870000|2022-05-02 12:17:50|508.55|506.15|508.55|506.15|508.55|506.15|508.38|505.98|0
1651493880000|2022-05-02 12:18:00|508.88|506.48|508.88|506.48|508.88|506.48|508.88|506.48|0
1651493890000|2022-05-02 12:18:10|509.04|506.64|509.37|506.97|509.37|506.97|508.88|506.48|0
1651493900000|2022-05-02 12:18:20|509.46|507.06|509.7|507.3|509.7|507.3|509.46|507.06|0
1651493910000|2022-05-02 12:18:30|509.54|507.14|509.46|507.06|509.54|507.14|509.46|507.06|0
1651493920000|2022-05-02 12:18:40|509.37|506.97|509.37|506.97|509.37|506.97|509.37|506.97|0
1651493940000|2022-05-02 12:19:00|509.54|507.14|509.04|506.64|509.54|507.14|509.04|506.64|0
1651493950000|2022-05-02 12:19:10|509.13|506.73|509.04|506.64|509.21|506.81|509.04|506.64|0
1651493960000|2022-05-02 12:19:20|509.21|506.81|508.96|506.56|509.21|506.81|508.96|506.56|0
1651493970000|2022-05-02 12:19:30|508.8|506.4|509.04|506.64|509.04|506.64|508.8|506.4|0
1651493980000|2022-05-02 12:19:40|508.96|506.56|509.13|506.73|509.13|506.73|508.96|506.56|0
1651493990000|2022-05-02 12:19:50|509.04|506.64|509.37|506.97|509.37|506.97|509.04|506.64|0
1651494000000|2022-05-02 12:20:00|508.8|506.4|508.71|506.31|508.8|506.4|508.71|506.31|0
1651494010000|2022-05-02 12:20:10|508.22|505.82|507.39|504.99|508.22|505.82|507.39|504.99|0
1651494020000|2022-05-02 12:20:20|507.06|504.66|507.72|505.32|507.72|505.32|507.06|504.66|0
1651494030000|2022-05-02 12:20:30|507.39|504.99|507.72|505.32|507.72|505.32|507.39|504.99|0
1651494040000|2022-05-02 12:20:40|507.56|505.16|507.39|504.99|507.56|505.16|507.23|504.83|0
1651494050000|2022-05-02 12:20:50|507.56|505.16|507.48|505.08|507.56|505.16|507.48|505.08|0
1651494060000|2022-05-02 12:21:00|507.56|505.16|507.39|504.99|507.56|505.16|507.39|504.99|0
1651494070000|2022-05-02 12:21:10|507.48|505.08|507.56|505.16|507.56|505.16|507.48|505.08|0
1651494080000|2022-05-02 12:21:20|507.48|505.08|506.9|504.5|507.48|505.08|506.9|504.5|0
1651494090000|2022-05-02 12:21:30|506.82|504.42|506.9|504.5|506.9|504.5|506.73|504.33|0
1651494100000|2022-05-02 12:21:40|507.06|504.66|507.23|504.83|507.23|504.83|507.06|504.66|0
1651494110000|2022-05-02 12:21:50|507.15|504.75|507.06|504.66|507.23|504.83|507.06|504.66|0
1651494120000|2022-05-02 12:22:00|506.9|504.5|506.73|504.33|506.9|504.5|506.73|504.33|0
1651494130000|2022-05-02 12:22:10|507.06|504.66|506.73|504.33|507.06|504.66|506.65|504.25|0
1651494140000|2022-05-02 12:22:20|506.82|504.42|506.57|504.17|506.82|504.42|506.57|504.17|0
1651494150000|2022-05-02 12:22:30|506.73|504.33|506.9|504.5|506.9|504.5|506.73|504.33|0
1651494160000|2022-05-02 12:22:40|507.23|504.83|507.39|504.99|507.56|505.16|507.23|504.83|0
1651494170000|2022-05-02 12:22:50|507.15|504.75|507.06|504.66|507.15|504.75|506.9|504.5|0
1651494180000|2022-05-02 12:23:00|506.98|504.58|506.57|504.17|506.98|504.58|506.57|504.17|0
1651494190000|2022-05-02 12:23:10|506.9|504.5|506.98|504.58|506.98|504.58|506.73|504.33|0
1651494200000|2022-05-02 12:23:20|507.06|504.66|507.39|504.99|507.39|504.99|507.06|504.66|0
1651494210000|2022-05-02 12:23:30|507.56|505.16|507.56|505.16|507.72|505.32|507.56|505.16|0
1651494220000|2022-05-02 12:23:40|507.31|504.91|507.39|504.99|507.39|504.99|507.15|504.75|0
1651494230000|2022-05-02 12:23:50|507.48|505.08|507.89|505.49|507.89|505.49|507.48|505.08|0
1651494240000|2022-05-02 12:24:00|507.81|505.41|507.23|504.83|507.89|505.49|507.23|504.83|0
1651494250000|2022-05-02 12:24:10|507.06|504.66|507.23|504.83|507.23|504.83|507.06|504.66|0
1651494260000|2022-05-02 12:24:20|507.06|504.66|506.82|504.42|507.06|504.66|506.82|504.42|0
1651494270000|2022-05-02 12:24:30|507.06|504.66|507.23|504.83|507.23|504.83|507.06|504.66|0
1651494280000|2022-05-02 12:24:40|506.9|504.5|507.06|504.66|507.06|504.66|506.73|504.33|0
1651494290000|2022-05-02 12:24:50|507.23|504.83|507.31|504.91|507.31|504.91|507.23|504.83|0
1651494300000|2022-05-02 12:25:00|507.39|504.99|507.72|505.32|507.72|505.32|507.39|504.99|0
1651494310000|2022-05-02 12:25:10|507.39|504.99|507.56|505.16|507.56|505.16|507.39|504.99|0
1651494320000|2022-05-02 12:25:20|507.39|504.99|507.23|504.83|507.39|504.99|507.23|504.83|0
1651494330000|2022-05-02 12:25:30|507.39|504.99|507.56|505.16|507.56|505.16|507.39|504.99|0
1651494340000|2022-05-02 12:25:40|507.72|505.32|508.55|506.15|508.55|506.15|507.72|505.32|0
1651494350000|2022-05-02 12:25:50|508.38|505.98|508.21|505.81|508.38|505.98|508.21|505.81|0
1651494360000|2022-05-02 12:26:00|508.38|505.98|508.38|505.98|508.55|506.15|508.38|505.98|0
1651494370000|2022-05-02 12:26:10|508.21|505.81|508.21|505.81|508.21|505.81|508.21|505.81|0
1651494380000|2022-05-02 12:26:20|508.38|505.98|508.63|506.23|508.63|506.23|508.21|505.81|0
1651494390000|2022-05-02 12:26:30|508.54|506.14|507.55|505.15|508.54|506.14|507.55|505.15|0
1651494400000|2022-05-02 12:26:40|507.06|504.66|507.06|504.66|507.06|504.66|507.06|504.66|0
1651494410000|2022-05-02 12:26:50|506.9|504.5|506.9|504.5|506.9|504.5|506.9|504.5|0
1651494420000|2022-05-02 12:27:00|506.73|504.33|506.4|504|506.73|504.33|506.24|503.84|0
1651494430000|2022-05-02 12:27:10|506.73|504.33|506.73|504.33|506.73|504.33|506.57|504.17|0
1651494440000|2022-05-02 12:27:20|506.57|504.17|506.73|504.33|506.73|504.33|506.57|504.17|0
1651494450000|2022-05-02 12:27:30|506.89|504.49|506.49|504.09|506.89|504.49|506.49|504.09|0
1651494460000|2022-05-02 12:27:40|506.73|504.33|506.89|504.49|506.89|504.49|506.73|504.33|0
1651494470000|2022-05-02 12:27:50|506.82|504.42|507.06|504.66|507.06|504.66|506.82|504.42|0
1651494480000|2022-05-02 12:28:00|506.89|504.49|506.89|504.49|506.98|504.58|506.89|504.49|0
1651494490000|2022-05-02 12:28:10|507.06|504.66|506.89|504.49|507.06|504.66|506.89|504.49|0
1651494500000|2022-05-02 12:28:20|506.57|504.17|506.56|504.16|506.57|504.17|506.49|504.09|0
1651494510000|2022-05-02 12:28:30|506.65|504.25|506.65|504.25|506.65|504.25|506.65|504.25|0
1651494520000|2022-05-02 12:28:40|506.56|504.16|506.56|504.16|506.73|504.33|506.4|504|0
1651494530000|2022-05-02 12:28:50|506.4|504|506.4|504|506.4|504|506.4|504|0
1651494540000|2022-05-02 12:29:00|506.56|504.16|506.73|504.33|506.73|504.33|505.91|503.51|0
1651494550000|2022-05-02 12:29:10|506.89|504.49|506.56|504.16|506.89|504.49|506.56|504.16|0
1651494560000|2022-05-02 12:29:20|506.73|504.33|506.73|504.33|506.73|504.33|506.73|504.33|0
1651494570000|2022-05-02 12:29:30|506.24|503.84|506.24|503.84|506.24|503.84|506.24|503.84|0
1651494580000|2022-05-02 12:29:40|506.49|504.09|506.07|503.67|506.49|504.09|506.07|503.67|0
1651494590000|2022-05-02 12:29:50|505.91|503.51|506.07|503.67|506.07|503.67|505.91|503.51|0
1651494600000|2022-05-02 12:30:00|505.83|503.43|504.75|502.35|505.83|503.43|504.75|502.35|0
1651494610000|2022-05-02 12:30:10|504.1|501.7|504.1|501.7|504.26|501.86|503.93|501.53|0
1651494620000|2022-05-02 12:30:20|503.77|501.37|504.26|501.86|504.26|501.86|503.77|501.37|0
1651494630000|2022-05-02 12:30:30|503.93|501.53|504.1|501.7|504.26|501.86|503.93|501.53|0
1651494640000|2022-05-02 12:30:40|504.26|501.86|503.93|501.53|504.43|502.03|503.93|501.53|0
1651494650000|2022-05-02 12:30:50|504.1|501.7|503.77|501.37|504.1|501.7|503.77|501.37|0
1651494660000|2022-05-02 12:31:00|503.93|501.53|504.1|501.7|504.1|501.7|503.93|501.53|0
1651494670000|2022-05-02 12:31:10|504.26|501.86|504.92|502.52|504.92|502.52|504.26|501.86|0
1651494680000|2022-05-02 12:31:20|504.75|502.35|504.1|501.7|504.75|502.35|504.1|501.7|0
1651494690000|2022-05-02 12:31:30|504.26|501.86|504.42|502.02|504.59|502.19|504.26|501.86|0
1651494700000|2022-05-02 12:31:40|504.59|502.19|504.42|502.02|504.59|502.19|504.1|501.7|0
1651494710000|2022-05-02 12:31:50|504.75|502.35|504.92|502.52|504.92|502.52|504.75|502.35|0
1651494720000|2022-05-02 12:32:00|504.75|502.35|504.59|502.19|504.75|502.35|504.42|502.02|0
1651494730000|2022-05-02 12:32:10|504.75|502.35|504.92|502.52|504.92|502.52|504.75|502.35|0
1651494740000|2022-05-02 12:32:20|505.08|502.68|504.92|502.52|505.08|502.68|504.92|502.52|0
1651494750000|2022-05-02 12:32:30|505.08|502.68|505|502.6|505.08|502.68|505|502.6|0
1651494760000|2022-05-02 12:32:40|504.92|502.52|504.59|502.19|504.92|502.52|504.59|502.19|0
1651494770000|2022-05-02 12:32:50|504.42|502.02|504.59|502.19|504.59|502.19|504.42|502.02|0
1651494780000|2022-05-02 12:33:00|504.75|502.35|504.42|502.02|504.75|502.35|504.42|502.02|0
1651494790000|2022-05-02 12:33:10|504.59|502.19|504.59|502.19|504.59|502.19|504.42|502.02|0
1651494800000|2022-05-02 12:33:20|504.42|502.02|504.1|501.7|504.42|502.02|504.1|501.7|0
1651494810000|2022-05-02 12:33:30|503.93|501.53|503.69|501.29|503.93|501.53|503.6|501.2|0
1651494820000|2022-05-02 12:33:40|503.6|501.2|504.1|501.7|504.1|501.7|503.6|501.2|0
1651494830000|2022-05-02 12:33:50|504.35|501.95|505.08|502.68|505.08|502.68|504.35|501.95|0
1651494840000|2022-05-02 12:34:00|505.25|502.85|505.08|502.68|505.25|502.85|504.92|502.52|0
1651494850000|2022-05-02 12:34:10|505.41|503.01|505.74|503.34|505.74|503.34|505.41|503.01|0
1651494860000|2022-05-02 12:34:20|505.9|503.5|505.9|503.5|505.9|503.5|505.9|503.5|0
1651494870000|2022-05-02 12:34:30|505.99|503.59|506.23|503.83|506.23|503.83|505.99|503.59|0
1651494880000|2022-05-02 12:34:40|506.4|504|506.73|504.33|506.73|504.33|506.4|504|0
1651494890000|2022-05-02 12:34:50|507.22|504.82|507.22|504.82|507.39|504.99|507.06|504.66|0
1651494900000|2022-05-02 12:35:00|507.06|504.66|507.06|504.66|507.06|504.66|507.06|504.66|0
1651494910000|2022-05-02 12:35:10|506.89|504.49|507.14|504.74|507.14|504.74|506.89|504.49|0
1651494920000|2022-05-02 12:35:20|507.06|504.66|507.22|504.82|507.22|504.82|506.98|504.58|0
1651494930000|2022-05-02 12:35:30|507.39|504.99|507.47|505.07|507.47|505.07|507.39|504.99|0
1651494940000|2022-05-02 12:35:40|507.55|505.15|508.21|505.81|508.21|505.81|507.55|505.15|0
1651494950000|2022-05-02 12:35:50|508.05|505.65|508.21|505.81|508.21|505.81|508.05|505.65|0
1651494960000|2022-05-02 12:36:00|508.05|505.65|507.55|505.15|508.05|505.65|507.55|505.15|0
1651494970000|2022-05-02 12:36:10|507.39|504.99|507.55|505.15|507.55|505.15|507.39|504.99|0
1651494980000|2022-05-02 12:36:20|507.88|505.48|507.55|505.15|507.88|505.48|507.55|505.15|0
1651494990000|2022-05-02 12:36:30|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1651495000000|2022-05-02 12:36:40|507.55|505.15|507.72|505.32|507.72|505.32|507.39|504.99|0
1651495010000|2022-05-02 12:36:50|507.8|505.4|507.72|505.32|507.88|505.48|507.72|505.32|0
1651495020000|2022-05-02 12:37:00|507.64|505.24|507.55|505.15|507.64|505.24|507.47|505.07|0
1651495030000|2022-05-02 12:37:10|507.39|504.99|507.06|504.66|507.39|504.99|507.06|504.66|0
1651495040000|2022-05-02 12:37:20|507.22|504.82|507.39|504.99|507.39|504.99|507.22|504.82|0
1651495050000|2022-05-02 12:37:30|507.55|505.15|507.55|505.15|507.55|505.15|507.39|504.99|0
1651495060000|2022-05-02 12:37:40|507.72|505.32|507.72|505.32|507.88|505.48|507.72|505.32|0
1651495070000|2022-05-02 12:37:50|507.39|504.99|507.39|504.99|507.39|504.99|507.39|504.99|0
1651495080000|2022-05-02 12:38:00|507.55|505.15|507.72|505.32|507.72|505.32|507.39|504.99|0
1651495090000|2022-05-02 12:38:10|507.8|505.4|507.88|505.48|508.05|505.65|507.8|505.4|0
1651495100000|2022-05-02 12:38:20|508.05|505.65|507.88|505.48|508.05|505.65|507.88|505.48|0
1651495110000|2022-05-02 12:38:30|507.71|505.31|507.55|505.15|507.88|505.48|507.55|505.15|0
1651495120000|2022-05-02 12:38:40|507.71|505.31|507.39|504.99|507.71|505.31|507.39|504.99|0
1651495130000|2022-05-02 12:38:50|507.55|505.15|507.55|505.15|507.55|505.15|507.55|505.15|0
1651495140000|2022-05-02 12:39:00|507.38|504.98|506.89|504.49|507.38|504.98|506.89|504.49|0
1651495150000|2022-05-02 12:39:10|506.73|504.33|506.89|504.49|506.89|504.49|506.73|504.33|0
1651495160000|2022-05-02 12:39:20|506.73|504.33|506.73|504.33|506.89|504.49|506.73|504.33|0
1651495170000|2022-05-02 12:39:30|506.89|504.49|507.38|504.98|507.38|504.98|506.89|504.49|0
1651495190000|2022-05-02 12:39:50|507.55|505.15|507.55|505.15|507.55|505.15|507.05|504.65|0
1651495200000|2022-05-02 12:40:00|507.47|505.07|507.47|505.07|507.55|505.15|507.47|505.07|0
1651495210000|2022-05-02 12:40:10|507.05|504.65|506.56|504.16|507.05|504.65|506.56|504.16|0
1651495220000|2022-05-02 12:40:20|506.23|503.83|505.9|503.5|506.23|503.83|505.9|503.5|0
1651495230000|2022-05-02 12:40:30|505.66|503.26|505.57|503.17|505.74|503.34|505.57|503.17|0
1651495240000|2022-05-02 12:40:40|505.74|503.34|506.07|503.67|506.23|503.83|505.74|503.34|0
1651495250000|2022-05-02 12:40:50|506.23|503.83|506.07|503.67|506.23|503.83|506.07|503.67|0
1651495260000|2022-05-02 12:41:00|505.99|503.59|505.9|503.5|506.07|503.67|505.9|503.5|0
1651495270000|2022-05-02 12:41:10|505.99|503.59|506.56|504.16|506.56|504.16|505.99|503.59|0
1651495280000|2022-05-02 12:41:20|506.4|504|506.23|503.83|506.4|504|506.23|503.83|0
1651495290000|2022-05-02 12:41:30|506.4|504|506.4|504|506.4|504|506.4|504|0
1651495300000|2022-05-02 12:41:40|506.56|504.16|506.56|504.16|506.56|504.16|506.56|504.16|0
1651495310000|2022-05-02 12:41:50|506.72|504.32|506.97|504.57|506.97|504.57|506.72|504.32|0
1651495320000|2022-05-02 12:42:00|506.89|504.49|506.56|504.16|507.05|504.65|506.56|504.16|0
1651495330000|2022-05-02 12:42:10|506.39|503.99|506.56|504.16|506.56|504.16|506.32|503.92|0
1651495340000|2022-05-02 12:42:20|506.39|503.99|506.48|504.08|506.56|504.16|506.39|503.99|0
1651495350000|2022-05-02 12:42:30|506.56|504.16|507.22|504.82|507.38|504.98|506.56|504.16|0
1651495360000|2022-05-02 12:42:40|507.05|504.65|507.05|504.65|507.14|504.74|507.05|504.65|0
1651495370000|2022-05-02 12:42:50|507.38|504.98|507.71|505.31|507.71|505.31|507.38|504.98|0
1651495380000|2022-05-02 12:43:00|507.88|505.48|507.88|505.48|507.88|505.48|507.71|505.31|0
1651495390000|2022-05-02 12:43:10|507.71|505.31|508.87|506.47|508.87|506.47|507.71|505.31|0
1651495400000|2022-05-02 12:43:20|509.03|506.63|508.54|506.14|509.03|506.63|508.54|506.14|0
1651495410000|2022-05-02 12:43:30|508.7|506.3|508.87|506.47|508.87|506.47|508.7|506.3|0
1651495420000|2022-05-02 12:43:40|508.7|506.3|508.04|505.64|508.7|506.3|508.04|505.64|0
1651495430000|2022-05-02 12:43:50|508.37|505.97|507.96|505.56|508.37|505.97|507.96|505.56|0
1651495440000|2022-05-02 12:44:00|507.88|505.48|506.72|504.32|507.88|505.48|506.72|504.32|0
1651495450000|2022-05-02 12:44:10|506.89|504.49|506.72|504.32|506.89|504.49|506.72|504.32|0
1651495460000|2022-05-02 12:44:20|506.89|504.49|506.89|504.49|507.05|504.65|506.89|504.49|0
1651495470000|2022-05-02 12:44:30|507.05|504.65|507.3|504.9|507.3|504.9|507.05|504.65|0
1651495480000|2022-05-02 12:44:40|507.22|504.82|507.14|504.74|507.22|504.82|507.05|504.65|0
1651495490000|2022-05-02 12:44:50|507.22|504.82|507.8|505.4|507.8|505.4|507.22|504.82|0
1651495500000|2022-05-02 12:45:00|507.71|505.31|508.04|505.64|508.54|506.14|507.71|505.31|0
1651495510000|2022-05-02 12:45:10|507.88|505.48|508.04|505.64|508.04|505.64|507.88|505.48|0
1651495520000|2022-05-02 12:45:20|507.88|505.48|507.71|505.31|507.88|505.48|507.63|505.23|0
1651495530000|2022-05-02 12:45:30|507.88|505.48|507.47|505.07|507.88|505.48|507.47|505.07|0
1651495540000|2022-05-02 12:45:40|507.55|505.15|508.21|505.81|508.21|505.81|507.55|505.15|0
1651495550000|2022-05-02 12:45:50|508.04|505.64|507.88|505.48|508.04|505.64|507.88|505.48|0
1651495560000|2022-05-02 12:46:00|507.71|505.31|507.22|504.82|507.71|505.31|506.89|504.49|0
1651495570000|2022-05-02 12:46:10|507.47|505.07|507.38|504.98|507.47|505.07|507.38|504.98|0
1651495580000|2022-05-02 12:46:20|507.55|505.15|507.71|505.31|507.88|505.48|507.55|505.15|0
1651495590000|2022-05-02 12:46:30|507.55|505.15|507.71|505.31|507.71|505.31|507.55|505.15|0
1651495600000|2022-05-02 12:46:40|507.63|505.23|507.63|505.23|507.63|505.23|507.55|505.15|0
1651495610000|2022-05-02 12:46:50|507.71|505.31|507.47|505.07|507.71|505.31|507.47|505.07|0
1651495620000|2022-05-02 12:47:00|507.38|504.98|507.38|504.98|507.38|504.98|507.38|504.98|0
1651495630000|2022-05-02 12:47:10|507.71|505.31|507.71|505.31|507.96|505.56|507.71|505.31|0
1651495640000|2022-05-02 12:47:20|507.47|505.07|508.04|505.64|508.04|505.64|507.47|505.07|0
1651495650000|2022-05-02 12:47:30|508.37|505.97|508.37|505.97|508.37|505.97|508.37|505.97|0
1651495660000|2022-05-02 12:47:40|508.54|506.14|508.46|506.06|508.54|506.14|508.46|506.06|0
1651495670000|2022-05-02 12:47:50|508.54|506.14|508.7|506.3|508.7|506.3|508.54|506.14|0
1651495680000|2022-05-02 12:48:00|508.79|506.39|509.69|507.29|509.86|507.46|508.79|506.39|0
1651495690000|2022-05-02 12:48:10|510.19|507.79|510.69|508.29|510.69|508.29|510.02|507.62|0
1651495700000|2022-05-02 12:48:20|510.52|508.12|510.61|508.21|510.61|508.21|510.35|507.95|0
1651495710000|2022-05-02 12:48:30|510.85|508.45|510.35|507.95|510.85|508.45|510.35|507.95|0
1651495720000|2022-05-02 12:48:40|510.52|508.12|510.35|507.95|510.52|508.12|510.19|507.79|0
1651495730000|2022-05-02 12:48:50|510.19|507.79|510.35|507.95|510.52|508.12|510.19|507.79|0
1651495740000|2022-05-02 12:49:00|510.28|507.88|510.02|507.62|510.28|507.88|510.02|507.62|0
1651495750000|2022-05-02 12:49:10|510.35|507.95|510.35|507.95|510.35|507.95|509.86|507.46|0
1651495760000|2022-05-02 12:49:20|510.19|507.79|509.53|507.13|510.19|507.79|509.53|507.13|0
1651495770000|2022-05-02 12:49:30|509.86|507.46|510.19|507.79|510.19|507.79|509.69|507.29|0
1651495780000|2022-05-02 12:49:40|510.02|507.62|510.52|508.12|510.52|508.12|510.02|507.62|0
1651495790000|2022-05-02 12:49:50|511.02|508.62|511.35|508.95|511.68|509.28|511.02|508.62|0
1651495800000|2022-05-02 12:50:00|511.84|509.44|512.51|510.11|512.51|510.11|511.84|509.44|0
1651495810000|2022-05-02 12:50:10|511.68|509.28|511.02|508.62|511.68|509.28|510.85|508.45|0
1651495820000|2022-05-02 12:50:20|511.1|508.7|510.94|508.54|511.1|508.7|510.94|508.54|0
1651495830000|2022-05-02 12:50:30|510.85|508.45|511.51|509.11|511.51|509.11|510.85|508.45|0
1651495840000|2022-05-02 12:50:40|511.35|508.95|511.1|508.7|511.35|508.95|511.1|508.7|0
1651495850000|2022-05-02 12:50:50|511.02|508.62|510.85|508.45|511.18|508.78|510.85|508.45|0
1651495860000|2022-05-02 12:51:00|511.18|508.78|511.35|508.95|511.35|508.95|511.18|508.78|0
1651495870000|2022-05-02 12:51:10|510.85|508.45|510.52|508.12|510.85|508.45|510.52|508.12|0
1651495880000|2022-05-02 12:51:20|510.35|507.95|510.35|507.95|510.35|507.95|510.35|507.95|0
1651495890000|2022-05-02 12:51:30|510.19|507.79|509.94|507.54|510.19|507.79|509.94|507.54|0
1651495900000|2022-05-02 12:51:40|509.69|507.29|510.02|507.62|510.02|507.62|509.69|507.29|0
1651495910000|2022-05-02 12:51:50|510.19|507.79|510.35|507.95|510.35|507.95|510.19|507.79|0
1651495920000|2022-05-02 12:52:00|510.44|508.04|510.68|508.28|510.68|508.28|510.19|507.79|0
1651495930000|2022-05-02 12:52:10|510.52|508.12|510.85|508.45|510.85|508.45|510.52|508.12|0
1651495940000|2022-05-02 12:52:20|510.68|508.28|510.52|508.12|510.68|508.28|510.35|507.95|0
1651495950000|2022-05-02 12:52:30|510.44|508.04|510.19|507.79|510.44|508.04|510.19|507.79|0
1651495960000|2022-05-02 12:52:40|510.02|507.62|509.86|507.46|510.19|507.79|509.69|507.29|0
1651495970000|2022-05-02 12:52:50|509.69|507.29|509.86|507.46|509.86|507.46|509.69|507.29|0
1651495980000|2022-05-02 12:53:00|509.69|507.29|509.69|507.29|509.69|507.29|509.2|506.8|0
1651495990000|2022-05-02 12:53:10|509.03|506.63|508.7|506.3|509.03|506.63|508.7|506.3|0
1651496000000|2022-05-02 12:53:20|508.53|506.13|509.03|506.63|509.03|506.63|508.53|506.13|0
1651496010000|2022-05-02 12:53:30|508.86|506.46|508.7|506.3|508.86|506.46|508.62|506.22|0
1651496020000|2022-05-02 12:53:40|508.53|506.13|508.04|505.64|508.53|506.13|508.04|505.64|0
1651496030000|2022-05-02 12:53:50|508.29|505.89|508.04|505.64|508.29|505.89|508.04|505.64|0
1651496040000|2022-05-02 12:54:00|508.12|505.72|507.87|505.47|508.29|505.89|507.87|505.47|0
1651496050000|2022-05-02 12:54:10|507.54|505.14|507.46|505.06|507.54|505.14|507.46|505.06|0
1651496060000|2022-05-02 12:54:20|507.71|505.31|507.54|505.14|507.71|505.31|507.54|505.14|0
1651496070000|2022-05-02 12:54:30|507.38|504.98|507.21|504.81|507.38|504.98|507.21|504.81|0
1651496080000|2022-05-02 12:54:40|507.3|504.9|507.3|504.9|507.3|504.9|507.21|504.81|0
1651496090000|2022-05-02 12:54:50|507.54|505.14|507.54|505.14|507.54|505.14|507.54|505.14|0
1651496100000|2022-05-02 12:55:00|507.38|504.98|507.21|504.81|507.38|504.98|507.21|504.81|0
1651496110000|2022-05-02 12:55:10|507.71|505.31|508.04|505.64|508.04|505.64|507.71|505.31|0
1651496120000|2022-05-02 12:55:20|507.87|505.47|508.2|505.8|508.37|505.97|507.87|505.47|0
1651496130000|2022-05-02 12:55:30|508.37|505.97|508.53|506.13|508.53|506.13|508.04|505.64|0
1651496140000|2022-05-02 12:55:40|508.37|505.97|508.7|506.3|508.7|506.3|508.37|505.97|0
1651496150000|2022-05-02 12:55:50|508.86|506.46|509.03|506.63|509.03|506.63|508.86|506.46|0
1651496160000|2022-05-02 12:56:00|509.19|506.79|509.19|506.79|509.19|506.79|508.86|506.46|0
1651496170000|2022-05-02 12:56:10|509.69|507.29|509.19|506.79|509.69|507.29|509.19|506.79|0
1651496180000|2022-05-02 12:56:20|509.28|506.88|509.03|506.63|509.28|506.88|508.95|506.55|0
1651496190000|2022-05-02 12:56:30|509.19|506.79|509.36|506.96|509.36|506.96|509.19|506.79|0
1651496200000|2022-05-02 12:56:40|509.19|506.79|509.52|507.12|509.52|507.12|509.19|506.79|0
1651496210000|2022-05-02 12:56:50|509.69|507.29|509.52|507.12|509.86|507.46|509.52|507.12|0
1651496220000|2022-05-02 12:57:00|509.45|507.05|508.86|506.46|509.45|507.05|508.86|506.46|0
1651496230000|2022-05-02 12:57:10|508.78|506.38|508.37|505.97|508.78|506.38|508.2|505.8|0
1651496240000|2022-05-02 12:57:20|508.53|506.13|508.2|505.8|508.53|506.13|508.2|505.8|0
1651496250000|2022-05-02 12:57:30|508.37|505.97|508.37|505.97|508.53|506.13|508.37|505.97|0
1651496260000|2022-05-02 12:57:40|508.53|506.13|508.7|506.3|508.7|506.3|508.45|506.05|0
1651496270000|2022-05-02 12:57:50|508.62|506.22|508.7|506.3|508.7|506.3|508.45|506.05|0
1651496280000|2022-05-02 12:58:00|508.37|505.97|508.62|506.22|508.62|506.22|508.37|505.97|0
1651496290000|2022-05-02 12:58:10|508.78|506.38|509.52|507.12|509.52|507.12|508.78|506.38|0
1651496300000|2022-05-02 12:58:20|509.36|506.96|509.36|506.96|509.36|506.96|509.19|506.79|0
1651496310000|2022-05-02 12:58:30|509.52|507.12|509.36|506.96|509.52|507.12|509.36|506.96|0
1651496320000|2022-05-02 12:58:40|509.52|507.12|509.03|506.63|509.52|507.12|509.03|506.63|0
1651496330000|2022-05-02 12:58:50|508.86|506.46|509.03|506.63|509.03|506.63|508.78|506.38|0
1651496340000|2022-05-02 12:59:00|508.7|506.3|508.37|505.97|508.7|506.3|508.37|505.97|0
1651496350000|2022-05-02 12:59:10|508.45|506.05|508.45|506.05|508.45|506.05|508.45|506.05|0
1651496360000|2022-05-02 12:59:20|508.37|505.97|508.53|506.13|508.7|506.3|508.37|505.97|0
1651496370000|2022-05-02 12:59:30|508.62|506.22|508.53|506.13|508.62|506.22|508.53|506.13|0
1651496380000|2022-05-02 12:59:40|508.37|505.97|508.53|506.13|508.53|506.13|508.37|505.97|0
1651496390000|2022-05-02 12:59:50|508.7|506.3|508.7|506.3|508.7|506.3|508.7|506.3|0
1651496400000|2022-05-02 13:00:00|508.53|506.13|507.87|505.47|508.53|506.13|507.71|505.31|0
1651496410000|2022-05-02 13:00:10|508.04|505.64|508.04|505.64|508.04|505.64|508.04|505.64|0
1651496420000|2022-05-02 13:00:20|508.2|505.8|508.2|505.8|508.2|505.8|508.2|505.8|0
1651496430000|2022-05-02 13:00:30|508.12|505.72|508.2|505.8|508.2|505.8|508.12|505.72|0
1651496440000|2022-05-02 13:00:40|508.04|505.64|508.53|506.13|508.53|506.13|508.04|505.64|0
1651496450000|2022-05-02 13:00:50|508.37|505.97|507.54|505.14|508.37|505.97|507.54|505.14|0
1651496460000|2022-05-02 13:01:00|507.21|504.81|506.72|504.32|507.21|504.81|506.55|504.15|0
1651496470000|2022-05-02 13:01:10|506.55|504.15|507.05|504.65|507.05|504.65|506.55|504.15|0
1651496480000|2022-05-02 13:01:20|506.72|504.32|506.55|504.15|506.72|504.32|506.55|504.15|0
1651496490000|2022-05-02 13:01:30|506.06|503.66|505.4|503|506.06|503.66|505.4|503|0
1651496500000|2022-05-02 13:01:40|505.56|503.16|505.56|503.16|505.89|503.49|505.56|503.16|0
1651496510000|2022-05-02 13:01:50|505.73|503.33|505.73|503.33|505.73|503.33|505.73|503.33|0
1651496520000|2022-05-02 13:02:00|505.56|503.16|505.56|503.16|505.73|503.33|505.4|503|0
1651496530000|2022-05-02 13:02:10|505.73|503.33|505.56|503.16|505.73|503.33|505.56|503.16|0
1651496540000|2022-05-02 13:02:20|505.89|503.49|505.89|503.49|506.06|503.66|505.89|503.49|0
1651496550000|2022-05-02 13:02:30|505.81|503.41|505.89|503.49|506.06|503.66|505.81|503.41|0
1651496560000|2022-05-02 13:02:40|505.81|503.41|505.73|503.33|505.89|503.49|505.73|503.33|0
1651496570000|2022-05-02 13:02:50|505.65|503.25|505.89|503.49|505.89|503.49|505.65|503.25|0
1651496580000|2022-05-02 13:03:00|505.73|503.33|505.56|503.16|505.73|503.33|505.48|503.08|0
1651496590000|2022-05-02 13:03:10|505.73|503.33|505.73|503.33|505.73|503.33|505.56|503.16|0
1651496600000|2022-05-02 13:03:20|505.56|503.16|505.73|503.33|505.89|503.49|505.23|502.83|0
1651496610000|2022-05-02 13:03:30|505.81|503.41|505.89|503.49|505.89|503.49|505.81|503.41|0
1651496620000|2022-05-02 13:03:40|506.06|503.66|505.89|503.49|506.06|503.66|505.89|503.49|0
1651496630000|2022-05-02 13:03:50|505.56|503.16|505.56|503.16|505.73|503.33|505.56|503.16|0
1651496640000|2022-05-02 13:04:00|505.73|503.33|505.81|503.41|505.81|503.41|505.4|503|0
1651496650000|2022-05-02 13:04:10|505.89|503.49|505.4|503|505.89|503.49|505.4|503|0
1651496660000|2022-05-02 13:04:20|505.23|502.83|505.56|503.16|505.56|503.16|505.23|502.83|0
1651496670000|2022-05-02 13:04:30|505.73|503.33|505.89|503.49|505.89|503.49|505.73|503.33|0
1651496680000|2022-05-02 13:04:40|505.73|503.33|505.56|503.16|505.73|503.33|505.56|503.16|0
1651496690000|2022-05-02 13:04:50|505.73|503.33|505.4|503|505.73|503.33|505.4|503|0
1651496700000|2022-05-02 13:05:00|505.23|502.83|504.74|502.34|505.23|502.83|504.74|502.34|0
1651496710000|2022-05-02 13:05:10|504.9|502.5|504.66|502.26|504.9|502.5|504.58|502.18|0
1651496720000|2022-05-02 13:05:20|504.58|502.18|504.33|501.93|504.58|502.18|504.33|501.93|0
1651496730000|2022-05-02 13:05:30|504.08|501.68|504.25|501.85|504.25|501.85|503.92|501.52|0
1651496740000|2022-05-02 13:05:40|504.08|501.68|504.08|501.68|504.08|501.68|504.08|501.68|0
1651496750000|2022-05-02 13:05:50|503.59|501.19|503.75|501.35|503.75|501.35|503.59|501.19|0
1651496760000|2022-05-02 13:06:00|503.26|500.86|503.1|500.7|503.26|500.86|503.1|500.7|0
1651496770000|2022-05-02 13:06:10|503.18|500.78|502.93|500.53|503.18|500.78|502.93|500.53|0
1651496780000|2022-05-02 13:06:20|502.77|500.37|503.1|500.7|503.1|500.7|502.77|500.37|0
1651496790000|2022-05-02 13:06:30|502.93|500.53|503.1|500.7|503.1|500.7|502.93|500.53|0
1651496800000|2022-05-02 13:06:40|503.26|500.86|502.93|500.53|503.26|500.86|502.93|500.53|0
1651496810000|2022-05-02 13:06:50|503.35|500.95|502.93|500.53|503.35|500.95|502.77|500.37|0
1651496820000|2022-05-02 13:07:00|502.61|500.21|502.93|500.53|502.93|500.53|502.61|500.21|0
1651496830000|2022-05-02 13:07:10|503.1|500.7|503.26|500.86|503.26|500.86|502.93|500.53|0
1651496840000|2022-05-02 13:07:20|503.1|500.7|503.1|500.7|503.1|500.7|503.1|500.7|0
1651496850000|2022-05-02 13:07:30|502.93|500.53|503.1|500.7|503.1|500.7|502.93|500.53|0
1651496860000|2022-05-02 13:07:40|503.26|500.86|502.93|500.53|503.26|500.86|502.93|500.53|0
1651496870000|2022-05-02 13:07:50|502.44|500.04|502.44|500.04|502.44|500.04|502.44|500.04|0
1651496880000|2022-05-02 13:08:00|502.53|500.13|502.93|500.53|502.93|500.53|502.53|500.13|0
1651496890000|2022-05-02 13:08:10|502.77|500.37|502.93|500.53|502.93|500.53|502.77|500.37|0
1651496900000|2022-05-02 13:08:20|502.61|500.21|502.61|500.21|502.61|500.21|502.61|500.21|0
1651496910000|2022-05-02 13:08:30|502.77|500.37|502.61|500.21|502.77|500.37|502.61|500.21|0
1651496920000|2022-05-02 13:08:40|502.77|500.37|502.44|500.04|502.77|500.37|502.44|500.04|0
1651496930000|2022-05-02 13:08:50|502.6|500.2|502.77|500.37|502.77|500.37|502.6|500.2|0
1651496940000|2022-05-02 13:09:00|502.6|500.2|502.6|500.2|502.6|500.2|502.44|500.04|0
1651496950000|2022-05-02 13:09:10|502.44|500.04|502.69|500.29|502.77|500.37|502.44|500.04|0
1651496960000|2022-05-02 13:09:20|502.77|500.37|502.6|500.2|502.77|500.37|502.44|500.04|0
1651496990000|2022-05-02 13:09:50|502.77|500.37|502.69|500.29|502.77|500.37|502.6|500.2|0
1651497000000|2022-05-02 13:10:00|502.44|500.04|502.36|499.96|502.6|500.2|502.28|499.88|0
1651497010000|2022-05-02 13:10:10|502.28|499.88|502.36|499.96|502.44|500.04|502.28|499.88|0
1651497020000|2022-05-02 13:10:20|502.28|499.88|501.87|499.47|502.28|499.88|501.87|499.47|0
1651497030000|2022-05-02 13:10:30|501.78|499.38|501.95|499.55|501.95|499.55|501.46|499.06|0
1651497040000|2022-05-02 13:10:40|501.78|499.38|501.71|499.31|501.78|499.38|501.71|499.31|0
1651497050000|2022-05-02 13:10:50|501.78|499.38|501.95|499.55|501.95|499.55|501.78|499.38|0
1651497060000|2022-05-02 13:11:00|501.78|499.38|501.78|499.38|502.11|499.71|501.78|499.38|0
1651497070000|2022-05-02 13:11:10|501.95|499.55|501.78|499.38|501.95|499.55|501.78|499.38|0
1651497080000|2022-05-02 13:11:20|501.87|499.47|501.62|499.22|501.87|499.47|501.62|499.22|0
1651497090000|2022-05-02 13:11:30|501.78|499.38|501.62|499.22|501.78|499.38|501.62|499.22|0
1651497100000|2022-05-02 13:11:40|501.46|499.06|501.29|498.89|501.46|499.06|501.29|498.89|0
1651497110000|2022-05-02 13:11:50|501.13|498.73|500.8|498.4|501.13|498.73|500.8|498.4|0
1651497120000|2022-05-02 13:12:00|500.64|498.24|500.8|498.4|500.8|498.4|500.64|498.24|0
1651497130000|2022-05-02 13:12:10|500.97|498.57|500.31|497.91|500.97|498.57|500.31|497.91|0
1651497140000|2022-05-02 13:12:20|499.82|497.42|499.49|497.09|499.98|497.58|499.49|497.09|0
1651497150000|2022-05-02 13:12:30|499.33|496.93|499.17|496.77|499.42|497.02|499.17|496.77|0
1651497160000|2022-05-02 13:12:40|498.84|496.44|499.33|496.93|499.33|496.93|498.84|496.44|0
1651497170000|2022-05-02 13:12:50|499|496.6|498.76|496.36|499.17|496.77|498.76|496.36|0
1651497180000|2022-05-02 13:13:00|498.68|496.28|498.51|496.11|498.84|496.44|498.35|495.95|0
1651497190000|2022-05-02 13:13:10|498.68|496.28|498.35|495.95|498.76|496.36|498.35|495.95|0
1651497200000|2022-05-02 13:13:20|498.51|496.11|498.68|496.28|498.76|496.36|498.51|496.11|0
1651497210000|2022-05-02 13:13:30|498.35|495.95|498.68|496.28|498.68|496.28|498.35|495.95|0
1651497220000|2022-05-02 13:13:40|498.51|496.11|498.51|496.11|498.51|496.11|498.51|496.11|0
1651497230000|2022-05-02 13:13:50|498.35|495.95|498.35|495.95|498.51|496.11|498.35|495.95|0
1651497240000|2022-05-02 13:14:00|498.51|496.11|498.6|496.2|498.68|496.28|498.51|496.11|0
1651497250000|2022-05-02 13:14:10|498.51|496.11|498.51|496.11|498.6|496.2|498.51|496.11|0
1651497260000|2022-05-02 13:14:20|498.35|495.95|498.6|496.2|498.6|496.2|498.35|495.95|0
1651497270000|2022-05-02 13:14:30|498.51|496.11|498.27|495.87|498.51|496.11|498.27|495.87|0
1651497280000|2022-05-02 13:14:40|497.86|495.46|497.37|494.97|498.02|495.62|497.37|494.97|0
1651497290000|2022-05-02 13:14:50|497.21|494.81|497.37|494.97|497.54|495.14|497.21|494.81|0
1651497300000|2022-05-02 13:15:00|497.21|494.81|497.05|494.65|497.21|494.81|496.88|494.48|0
1651497310000|2022-05-02 13:15:10|497.21|494.81|497.37|494.97|497.54|495.14|497.21|494.81|0
1651497320000|2022-05-02 13:15:20|497.54|495.14|497.05|494.65|497.54|495.14|497.05|494.65|0
1651497330000|2022-05-02 13:15:30|497.21|494.81|497.54|495.14|497.54|495.14|497.21|494.81|0
1651497340000|2022-05-02 13:15:40|497.7|495.3|497.62|495.22|497.7|495.3|497.62|495.22|0
1651497350000|2022-05-02 13:15:50|498.02|495.62|498.11|495.71|498.35|495.95|498.02|495.62|0
1651497360000|2022-05-02 13:16:00|498.02|495.62|498.19|495.79|498.19|495.79|498.02|495.62|0
1651497370000|2022-05-02 13:16:10|498.68|496.28|498.44|496.04|499|496.6|498.44|496.04|0
1651497380000|2022-05-02 13:16:20|498.51|496.11|498.84|496.44|499|496.6|498.51|496.11|0
1651497390000|2022-05-02 13:16:30|499|496.6|499|496.6|499|496.6|498.84|496.44|0
1651497400000|2022-05-02 13:16:40|498.84|496.44|499.17|496.77|499.17|496.77|498.84|496.44|0
1651497410000|2022-05-02 13:16:50|499.66|497.26|499.58|497.18|499.82|497.42|499.58|497.18|0
1651497420000|2022-05-02 13:17:00|499.33|496.93|499|496.6|499.33|496.93|499|496.6|0
1651497430000|2022-05-02 13:17:10|498.84|496.44|499|496.6|499.09|496.69|498.84|496.44|0
1651497440000|2022-05-02 13:17:20|499.17|496.77|499.82|497.42|499.82|497.42|499.17|496.77|0
1651497450000|2022-05-02 13:17:30|499.74|497.34|499.66|497.26|499.82|497.42|499.66|497.26|0
1651497460000|2022-05-02 13:17:40|499.49|497.09|499.49|497.09|499.66|497.26|499.49|497.09|0
1651497470000|2022-05-02 13:17:50|499.58|497.18|499.66|497.26|499.66|497.26|499.58|497.18|0
1651497480000|2022-05-02 13:18:00|499.49|497.09|499|496.6|499.49|497.09|499|496.6|0
1651497490000|2022-05-02 13:18:10|499.17|496.77|499|496.6|499.17|496.77|499|496.6|0
1651497500000|2022-05-02 13:18:20|498.92|496.52|498.68|496.28|498.92|496.52|498.68|496.28|0
1651497510000|2022-05-02 13:18:30|498.35|495.95|498.68|496.28|498.68|496.28|498.35|495.95|0
1651497520000|2022-05-02 13:18:40|498.6|496.2|498.35|495.95|498.68|496.28|498.35|495.95|0
1651497530000|2022-05-02 13:18:50|498.51|496.11|498.35|495.95|498.51|496.11|498.35|495.95|0
1651497540000|2022-05-02 13:19:00|498.51|496.11|498.35|495.95|498.68|496.28|498.35|495.95|0
1651497550000|2022-05-02 13:19:10|498.84|496.44|499.33|496.93|499.33|496.93|498.84|496.44|0
1651497560000|2022-05-02 13:19:20|498.02|495.62|498.02|495.62|498.19|495.79|498.02|495.62|0
1651497570000|2022-05-02 13:19:30|497.7|495.3|497.7|495.3|497.86|495.46|497.7|495.3|0
1651497580000|2022-05-02 13:19:40|497.37|494.97|497.7|495.3|497.7|495.3|497.21|494.81|0
1651497590000|2022-05-02 13:19:50|497.86|495.46|498.02|495.62|498.02|495.62|497.86|495.46|0
1651497600000|2022-05-02 13:20:00|497.7|495.3|497.7|495.3|497.7|495.3|497.7|495.3|0
1651497610000|2022-05-02 13:20:10|497.37|494.97|497.13|494.73|497.37|494.97|497.13|494.73|0
1651497620000|2022-05-02 13:20:20|496.8|494.4|497.13|494.73|497.13|494.73|496.8|494.4|0
1651497630000|2022-05-02 13:20:30|497.05|494.65|497.53|495.13|497.53|495.13|497.05|494.65|0
1651497640000|2022-05-02 13:20:40|497.7|495.3|498.11|495.71|498.11|495.71|497.7|495.3|0
1651497650000|2022-05-02 13:20:50|498.02|495.62|498.84|496.44|498.84|496.44|498.02|495.62|0
1651497660000|2022-05-02 13:21:00|498.67|496.27|499|496.6|499|496.6|498.67|496.27|0
1651497670000|2022-05-02 13:21:10|499.09|496.69|499|496.6|499.09|496.69|498.67|496.27|0
1651497680000|2022-05-02 13:21:20|498.84|496.44|498.76|496.36|498.84|496.44|498.76|496.36|0
1651497690000|2022-05-02 13:21:30|498.67|496.27|499.09|496.69|499.09|496.69|498.67|496.27|0
1651497700000|2022-05-02 13:21:40|499.16|496.76|499.33|496.93|499.33|496.93|499.16|496.76|0
1651497710000|2022-05-02 13:21:50|499.49|497.09|499.49|497.09|499.49|497.09|499.49|497.09|0
1651497720000|2022-05-02 13:22:00|499.65|497.25|499.98|497.58|499.98|497.58|499.65|497.25|0
1651497730000|2022-05-02 13:22:10|500.14|497.74|500.23|497.83|500.31|497.91|500.14|497.74|0
1651497740000|2022-05-02 13:22:20|500.31|497.91|499.98|497.58|500.31|497.91|499.98|497.58|0
1651497750000|2022-05-02 13:22:30|499.82|497.42|499.65|497.25|499.82|497.42|499.65|497.25|0
1651497760000|2022-05-02 13:22:40|499.33|496.93|499.49|497.09|499.49|497.09|499.33|496.93|0
1651497770000|2022-05-02 13:22:50|499.16|496.76|499.16|496.76|499.16|496.76|499|496.6|0
1651497780000|2022-05-02 13:23:00|499.49|497.09|499.25|496.85|499.49|497.09|499.16|496.76|0
1651497790000|2022-05-02 13:23:10|499.09|496.69|499|496.6|499.16|496.76|499|496.6|0
1651497800000|2022-05-02 13:23:20|499.16|496.76|498.67|496.27|499.16|496.76|498.67|496.27|0
1651497810000|2022-05-02 13:23:30|498.35|495.95|498.51|496.11|498.51|496.11|498.35|495.95|0
1651497820000|2022-05-02 13:23:40|498.67|496.27|498.84|496.44|498.84|496.44|498.67|496.27|0
1651497830000|2022-05-02 13:23:50|499.16|496.76|499.33|496.93|499.33|496.93|499.16|496.76|0
1651497840000|2022-05-02 13:24:00|498.67|496.27|498.6|496.2|499|496.6|498.6|496.2|0
1651497850000|2022-05-02 13:24:10|498.51|496.11|498.35|495.95|498.67|496.27|498.35|495.95|0
1651497860000|2022-05-02 13:24:20|498.02|495.62|498.18|495.78|498.35|495.95|498.02|495.62|0
1651497870000|2022-05-02 13:24:30|498.02|495.62|497.86|495.46|498.02|495.62|497.78|495.38|0
1651497880000|2022-05-02 13:24:40|497.7|495.3|498.02|495.62|498.02|495.62|497.7|495.3|0
1651497890000|2022-05-02 13:24:50|498.35|495.95|498.35|495.95|498.51|496.11|498.35|495.95|0
1651497900000|2022-05-02 13:25:00|498.51|496.11|499.16|496.76|499.16|496.76|498.51|496.11|0
1651497910000|2022-05-02 13:25:10|499.08|496.68|499.16|496.76|499.41|497.01|499.08|496.68|0
1651497920000|2022-05-02 13:25:20|499.49|497.09|499.82|497.42|499.82|497.42|499.49|497.09|0
1651497930000|2022-05-02 13:25:30|499.65|497.25|499.33|496.93|499.65|497.25|499.16|496.76|0
1651497940000|2022-05-02 13:25:40|499.49|497.09|499.49|497.09|499.49|497.09|499.49|497.09|0
1651497950000|2022-05-02 13:25:50|499.16|496.76|499.16|496.76|499.33|496.93|499.16|496.76|0
1651497960000|2022-05-02 13:26:00|499|496.6|498.84|496.44|499.16|496.76|498.84|496.44|0
1651497970000|2022-05-02 13:26:10|498.51|496.11|498.18|495.78|498.51|496.11|498.18|495.78|0
1651497980000|2022-05-02 13:26:20|498.35|495.95|498.35|495.95|498.35|495.95|498.35|495.95|0
1651497990000|2022-05-02 13:26:30|498.27|495.87|498.35|495.95|498.35|495.95|498.27|495.87|0
1651498000000|2022-05-02 13:26:40|498.67|496.27|499|496.6|499|496.6|498.67|496.27|0
1651498010000|2022-05-02 13:26:50|499.16|496.76|499.25|496.85|499.49|497.09|499.16|496.76|0
1651498020000|2022-05-02 13:27:00|499.16|496.76|499.16|496.76|499.16|496.76|498.84|496.44|0
1651498030000|2022-05-02 13:27:10|499.49|497.09|499.16|496.76|499.65|497.25|499.16|496.76|0
1651498040000|2022-05-02 13:27:20|499.49|497.09|499.82|497.42|499.82|497.42|499.49|497.09|0
1651498050000|2022-05-02 13:27:30|499.98|497.58|499.65|497.25|499.98|497.58|499.65|497.25|0
1651498060000|2022-05-02 13:27:40|499.82|497.42|500.31|497.91|500.31|497.91|499.82|497.42|0
1651498070000|2022-05-02 13:27:50|500.23|497.83|501.12|498.72|501.29|498.89|500.23|497.83|0
1651498080000|2022-05-02 13:28:00|500.96|498.56|501.29|498.89|501.29|498.89|500.8|498.4|0
1651498090000|2022-05-02 13:28:10|501.45|499.05|501.29|498.89|501.45|499.05|501.12|498.72|0
1651498100000|2022-05-02 13:28:20|501.61|499.21|501.94|499.54|501.94|499.54|501.45|499.05|0
1651498110000|2022-05-02 13:28:30|501.78|499.38|501.94|499.54|502.11|499.71|501.78|499.38|0
1651498120000|2022-05-02 13:28:40|502.03|499.63|501.94|499.54|502.03|499.63|501.94|499.54|0
1651498130000|2022-05-02 13:28:50|502.43|500.03|502.27|499.87|502.43|500.03|502.19|499.79|0
1651498140000|2022-05-02 13:29:00|502.43|500.03|502.6|500.2|502.6|500.2|502.43|500.03|0
1651498150000|2022-05-02 13:29:10|502.43|500.03|502.6|500.2|502.6|500.2|502.27|499.87|0
1651498160000|2022-05-02 13:29:20|502.92|500.52|503.09|500.69|503.09|500.69|502.76|500.36|0
1651498170000|2022-05-02 13:29:30|502.92|500.52|502.6|500.2|503.01|500.61|502.6|500.2|0
1651498180000|2022-05-02 13:29:40|502.92|500.52|502.6|500.2|503.25|500.85|502.6|500.2|0
1651498190000|2022-05-02 13:29:50|502.11|499.71|502.1|499.7|502.27|499.87|501.94|499.54|0
1651498200000|2022-05-02 13:30:00|501.94|499.54|498.83|496.43|501.94|499.54|498.83|496.43|0
1651498210000|2022-05-02 13:30:10|497.78|495.38|496.72|494.32|497.78|495.38|496.72|494.32|0
1651498220000|2022-05-02 13:30:20|495.58|493.18|496.72|494.32|497.37|494.97|495.58|493.18|0
1651498230000|2022-05-02 13:30:30|497.04|494.64|498.34|495.94|498.34|495.94|497.04|494.64|0
1651498240000|2022-05-02 13:30:40|497.53|495.13|497.37|494.97|497.53|495.13|496.39|493.99|0
1651498250000|2022-05-02 13:30:50|498.51|496.11|498.02|495.62|498.51|496.11|498.02|495.62|0
1651498260000|2022-05-02 13:31:00|496.64|494.24|497.53|495.13|497.86|495.46|496.64|494.24|0
1651498270000|2022-05-02 13:31:10|497.37|494.97|499.49|497.09|499.49|497.09|497.37|494.97|0
1651498280000|2022-05-02 13:31:20|499.98|497.58|500.47|498.07|500.47|498.07|499.65|497.25|0
1651498290000|2022-05-02 13:31:30|500.3|497.9|499|496.6|500.3|497.9|498.83|496.43|0
1651498300000|2022-05-02 13:31:40|499.49|497.09|498.83|496.43|500.3|497.9|498.83|496.43|0
1651498310000|2022-05-02 13:31:50|499.49|497.09|499.65|497.25|499.65|497.25|499|496.6|0
1651498320000|2022-05-02 13:32:00|499.32|496.92|501.12|498.72|501.12|498.72|499.32|496.92|0
1651498330000|2022-05-02 13:32:10|500.63|498.23|500.14|497.74|500.63|498.23|499.65|497.25|0
1651498340000|2022-05-02 13:32:20|500.63|498.23|500.79|498.39|501.29|498.89|500.63|498.23|0
1651498350000|2022-05-02 13:32:30|499.32|496.92|500.3|497.9|500.63|498.23|499.32|496.92|0
1651498360000|2022-05-02 13:32:40|500.14|497.74|500.63|498.23|500.63|498.23|499.65|497.25|0
1651498370000|2022-05-02 13:32:50|500.3|497.9|498.02|495.62|500.3|497.9|498.02|495.62|0
1651498380000|2022-05-02 13:33:00|498.34|495.94|499.98|497.58|499.98|497.58|498.34|495.94|0
1651498390000|2022-05-02 13:33:10|499.65|497.25|499.65|497.25|499.81|497.41|499.65|497.25|0
1651498400000|2022-05-02 13:33:20|498.67|496.27|500.63|498.23|500.63|498.23|498.67|496.27|0
1651498410000|2022-05-02 13:33:30|500.96|498.56|501.61|499.21|501.61|499.21|500.79|498.39|0
1651498420000|2022-05-02 13:33:40|502.1|499.7|503.09|500.69|503.09|500.69|502.1|499.7|0
1651498430000|2022-05-02 13:33:50|502.92|500.52|504.4|502|504.4|502|502.76|500.36|0
1651498440000|2022-05-02 13:34:00|504.73|502.33|503.58|501.18|504.73|502.33|503.58|501.18|0
1651498450000|2022-05-02 13:34:10|503.25|500.85|505.72|503.32|505.72|503.32|503.25|500.85|0
1651498460000|2022-05-02 13:34:20|506.37|503.97|507.2|504.8|507.45|505.05|506.37|503.97|0
1651498470000|2022-05-02 13:34:30|507.03|504.63|507.53|505.13|507.53|505.13|506.7|504.3|0
1651498480000|2022-05-02 13:34:40|507.86|505.46|508.85|506.45|508.85|506.45|507.69|505.29|0
1651498490000|2022-05-02 13:34:50|509.01|506.61|508.19|505.79|509.01|506.61|508.19|505.79|0
1651498500000|2022-05-02 13:35:00|509.43|507.03|509.26|506.86|510.34|507.94|509.26|506.86|0
1651498510000|2022-05-02 13:35:10|509.84|507.44|511|508.6|511|508.6|509.84|507.44|0
1651498520000|2022-05-02 13:35:20|510.5|508.1|508.68|506.28|510.5|508.1|508.68|506.28|0
1651498530000|2022-05-02 13:35:30|509.01|506.61|510.67|508.27|511|508.6|509.01|506.61|0
1651498540000|2022-05-02 13:35:40|511|508.6|511.99|509.59|511.99|509.59|510.83|508.43|0
1651498550000|2022-05-02 13:35:50|511.83|509.43|511.33|508.93|511.83|509.43|510.34|507.94|0
1651498560000|2022-05-02 13:36:00|512.99|510.59|513.99|511.59|513.99|511.59|512.99|510.59|0
1651498570000|2022-05-02 13:36:10|514.32|511.92|514.74|512.34|514.82|512.42|514.32|511.92|0
1651498580000|2022-05-02 13:36:20|513.98|511.58|514.74|512.34|514.74|512.34|513.98|511.58|0
1651498590000|2022-05-02 13:36:30|513.98|511.58|514.15|511.75|514.15|511.75|513.82|511.42|0
1651498600000|2022-05-02 13:36:40|514.82|512.42|514.48|512.08|515.32|512.92|514.15|511.75|0
1651498610000|2022-05-02 13:36:50|514.98|512.58|514.65|512.25|515.15|512.75|514.65|512.25|0
1651498620000|2022-05-02 13:37:00|515.07|512.67|515.65|513.25|515.65|513.25|514.48|512.08|0
1651498630000|2022-05-02 13:37:10|516.15|513.75|516.15|513.75|516.15|513.75|515.98|513.58|0
1651498640000|2022-05-02 13:37:20|516.31|513.91|517.48|515.08|517.65|515.25|516.31|513.91|0
1651498650000|2022-05-02 13:37:30|517.15|514.75|517.15|514.75|517.32|514.92|517.15|514.75|0
1651498660000|2022-05-02 13:37:40|516.81|514.41|516.98|514.58|517.32|514.92|516.81|514.41|0
1651498670000|2022-05-02 13:37:50|517.15|514.75|516.65|514.25|517.32|514.92|516.31|513.91|0
1651498680000|2022-05-02 13:38:00|517.82|515.42|518.82|516.42|518.82|516.42|517.82|515.42|0
1651498690000|2022-05-02 13:38:10|518.65|516.25|518.99|516.59|518.99|516.59|518.65|516.25|0
1651498700000|2022-05-02 13:38:20|519.32|516.92|519.15|516.75|519.82|517.42|519.15|516.75|0
1651498710000|2022-05-02 13:38:30|518.82|516.42|517.65|515.25|518.99|516.59|517.65|515.25|0
1651498720000|2022-05-02 13:38:40|518.32|515.92|518.74|516.34|518.82|516.42|518.32|515.92|0
1651498730000|2022-05-02 13:38:50|518.48|516.08|516.65|514.25|518.48|516.08|516.65|514.25|0
1651498740000|2022-05-02 13:39:00|515.65|513.25|514.82|512.42|515.65|513.25|514.82|512.42|0
1651498750000|2022-05-02 13:39:10|516.65|514.25|516.65|514.25|517.15|514.75|516.31|513.91|0
1651498760000|2022-05-02 13:39:20|517.23|514.83|516.15|513.75|517.23|514.83|516.15|513.75|0
1651498770000|2022-05-02 13:39:30|516.31|513.91|514.65|512.25|516.31|513.91|514.65|512.25|0
1651498780000|2022-05-02 13:39:40|513.82|511.42|512.82|510.42|513.82|511.42|512.49|510.09|0
1651498790000|2022-05-02 13:39:50|512.32|509.92|512.99|510.59|512.99|510.59|512.32|509.92|0
1651498800000|2022-05-02 13:40:00|512.49|510.09|515.48|513.08|515.48|513.08|512.49|510.09|0
1651498810000|2022-05-02 13:40:10|515.65|513.25|515.73|513.33|515.73|513.33|514.81|512.41|0
1651498820000|2022-05-02 13:40:20|515.65|513.25|515.48|513.08|516.15|513.75|515.48|513.08|0
1651498830000|2022-05-02 13:40:30|515.98|513.58|517.15|514.75|517.15|514.75|515.48|513.08|0
1651498840000|2022-05-02 13:40:40|519.65|517.25|519.32|516.92|519.99|517.59|519.32|516.92|0
1651498850000|2022-05-02 13:40:50|519.65|517.25|519.32|516.92|519.82|517.42|518.98|516.58|0
1651498860000|2022-05-02 13:41:00|519.15|516.75|517.65|515.25|519.15|516.75|517.65|515.25|0
1651498870000|2022-05-02 13:41:10|517.15|514.75|515.65|513.25|517.15|514.75|515.65|513.25|0
1651498880000|2022-05-02 13:41:20|516.65|514.25|517.48|515.08|517.48|515.08|516.31|513.91|0
1651498890000|2022-05-02 13:41:30|517.31|514.91|515.98|513.58|517.31|514.91|515.98|513.58|0
1651498900000|2022-05-02 13:41:40|515.31|512.91|515.65|513.25|515.81|513.41|515.31|512.91|0
1651498910000|2022-05-02 13:41:50|513.98|511.58|512.65|510.25|513.98|511.58|512.65|510.25|0
1651498920000|2022-05-02 13:42:00|512.24|509.84|510.83|508.43|512.24|509.84|510|507.6|0
1651498930000|2022-05-02 13:42:10|510.17|507.77|510.5|508.1|510.5|508.1|510.17|507.77|0
1651498940000|2022-05-02 13:42:20|510.17|507.77|508.68|506.28|510.17|507.77|508.68|506.28|0
1651498950000|2022-05-02 13:42:30|507.69|505.29|505.38|502.98|507.69|505.29|505.38|502.98|0
1651498960000|2022-05-02 13:42:40|505.47|503.07|503.58|501.18|505.47|503.07|503.58|501.18|0
1651498970000|2022-05-02 13:42:50|504.23|501.83|503.41|501.01|504.23|501.83|503.25|500.85|0
1651498980000|2022-05-02 13:43:00|503.25|500.85|501.61|499.21|503.25|500.85|501.61|499.21|0
1651498990000|2022-05-02 13:43:10|500.46|498.06|500.95|498.55|501.12|498.72|500.46|498.06|0
1651499000000|2022-05-02 13:43:20|500.63|498.23|499.48|497.08|500.63|498.23|499.48|497.08|0
1651499010000|2022-05-02 13:43:30|498.5|496.1|497.85|495.45|498.5|496.1|497.85|495.45|0
1651499020000|2022-05-02 13:43:40|497.69|495.29|495.73|493.33|497.69|495.29|495.73|493.33|0
1651499030000|2022-05-02 13:43:50|495.82|493.42|496.63|494.23|496.63|494.23|495.82|493.42|0
1651499040000|2022-05-02 13:44:00|497.36|494.96|498.99|496.59|498.99|496.59|497.36|494.96|0
1651499050000|2022-05-02 13:44:10|498.18|495.78|497.52|495.12|498.75|496.35|497.36|494.96|0
1651499060000|2022-05-02 13:44:20|497.36|494.96|498.75|496.35|498.83|496.43|497.36|494.96|0
1651499070000|2022-05-02 13:44:30|498.42|496.02|498.83|496.43|498.83|496.43|498.42|496.02|0
1651499080000|2022-05-02 13:44:40|498.99|496.59|499.32|496.92|499.48|497.08|498.99|496.59|0
1651499090000|2022-05-02 13:44:50|499.16|496.76|501.77|499.37|501.77|499.37|499.16|496.76|0
1651499100000|2022-05-02 13:45:00|501.94|499.54|503.74|501.34|503.74|501.34|501.94|499.54|0
1651499110000|2022-05-02 13:45:10|504.23|501.83|505.71|503.31|505.71|503.31|503.66|501.26|0
1651499120000|2022-05-02 13:45:20|504.72|502.32|505.88|503.48|506.21|503.81|504.72|502.32|0
1651499130000|2022-05-02 13:45:30|504.72|502.32|505.05|502.65|505.05|502.65|503.57|501.17|0
1651499140000|2022-05-02 13:45:40|506.04|503.64|506.86|504.46|506.86|504.46|506.04|503.64|0
1651499150000|2022-05-02 13:45:50|507.19|504.79|507.85|505.45|509.17|506.77|507.19|504.79|0
1651499160000|2022-05-02 13:46:00|507.52|505.12|506.7|504.3|507.85|505.45|506.7|504.3|0
1651499170000|2022-05-02 13:46:10|506.86|504.46|507.28|504.88|507.52|505.12|506.79|504.39|0
1651499180000|2022-05-02 13:46:20|505.71|503.31|505.22|502.82|505.71|503.31|505.22|502.82|0
1651499190000|2022-05-02 13:46:30|505.05|502.65|504.72|502.32|505.05|502.65|503.57|501.17|0
1651499200000|2022-05-02 13:46:40|505.55|503.15|505.38|502.98|506.04|503.64|505.38|502.98|0
1651499210000|2022-05-02 13:46:50|501.56|499.16|500.16|497.76|501.56|499.16|500.16|497.76|0
1651499220000|2022-05-02 13:47:00|501.39|498.99|499.58|497.18|501.39|498.99|499.58|497.18|0
1651499230000|2022-05-02 13:47:10|501.28|498.88|500.78|498.38|501.28|498.88|500.62|498.22|0
1651499240000|2022-05-02 13:47:20|502.1|499.7|503.34|500.94|503.34|500.94|502.1|499.7|0
1651499250000|2022-05-02 13:47:30|503.42|501.02|504.07|501.67|504.07|501.67|503.09|500.69|0
1651499260000|2022-05-02 13:47:40|503.58|501.18|502.76|500.36|503.91|501.51|502.76|500.36|0
1651499270000|2022-05-02 13:47:50|502.59|500.19|503.09|500.69|503.25|500.85|502.59|500.19|0
1651499280000|2022-05-02 13:48:00|502.1|499.7|500.78|498.38|502.1|499.7|500.29|497.89|0
1651499290000|2022-05-02 13:48:10|500.95|498.55|498.32|495.92|500.95|498.55|498.32|495.92|0
1651499300000|2022-05-02 13:48:20|497.83|495.43|497.83|495.43|497.83|495.43|497.67|495.27|0
1651499310000|2022-05-02 13:48:30|497.01|494.61|495.05|492.65|497.01|494.61|495.05|492.65|0
1651499320000|2022-05-02 13:48:40|495.38|492.98|496.68|494.28|496.68|494.28|495.38|492.98|0
1651499330000|2022-05-02 13:48:50|496.85|494.45|497.67|495.27|498.16|495.76|496.85|494.45|0
1651499340000|2022-05-02 13:49:00|498.16|495.76|498.48|496.08|499.14|496.74|498.16|495.76|0
1651499350000|2022-05-02 13:49:10|499.47|497.07|501.6|499.2|501.6|499.2|499.47|497.07|0
1651499360000|2022-05-02 13:49:20|501.27|498.87|501.11|498.71|501.27|498.87|500.95|498.55|0
1651499370000|2022-05-02 13:49:30|501.52|499.12|502.59|500.19|503.08|500.68|501.52|499.12|0
1651499380000|2022-05-02 13:49:40|502.51|500.11|502.43|500.03|503.08|500.68|502.43|500.03|0
1651499390000|2022-05-02 13:49:50|503.74|501.34|503.91|501.51|504.24|501.84|503.58|501.18|0
1651499400000|2022-05-02 13:50:00|504.57|502.17|506.88|504.48|507.88|505.48|504.57|502.17|0
1651499410000|2022-05-02 13:50:10|507.21|504.81|505.39|502.99|507.21|504.81|505.23|502.83|0
1651499420000|2022-05-02 13:50:20|504.4|502|501.6|499.2|504.4|502|501.6|499.2|0
1651499430000|2022-05-02 13:50:30|501.93|499.53|502.68|500.28|502.68|500.28|501.77|499.37|0
1651499440000|2022-05-02 13:50:40|502.92|500.52|504.9|502.5|504.9|502.5|502.92|500.52|0
1651499450000|2022-05-02 13:50:50|505.39|502.99|506.06|503.66|506.22|503.82|505.39|502.99|0
1651499460000|2022-05-02 13:51:00|506.55|504.15|506.22|503.82|507.05|504.65|506.22|503.82|0
1651499470000|2022-05-02 13:51:10|505.56|503.16|504.07|501.67|505.56|503.16|504.07|501.67|0
1651499480000|2022-05-02 13:51:20|505.39|502.99|505.56|503.16|506.39|503.99|505.39|502.99|0
1651499490000|2022-05-02 13:51:30|504.73|502.33|501.77|499.37|505.06|502.66|501.77|499.37|0
1651499500000|2022-05-02 13:51:40|502.51|500.11|501.93|499.53|502.92|500.52|501.93|499.53|0
1651499510000|2022-05-02 13:51:50|500.87|498.47|500.21|497.81|500.87|498.47|500.12|497.72|0
1651499520000|2022-05-02 13:52:00|498.81|496.41|499.79|497.39|499.79|497.39|498.32|495.92|0
1651499530000|2022-05-02 13:52:10|500.45|498.05|500.62|498.22|500.62|498.22|498.4|496|0
1651499540000|2022-05-02 13:52:20|501.11|498.71|501.44|499.04|501.44|499.04|500.62|498.22|0
1651499550000|2022-05-02 13:52:30|501.93|499.53|500.45|498.05|502.26|499.86|500.45|498.05|0
1651499560000|2022-05-02 13:52:40|500.62|498.22|499.79|497.39|500.94|498.54|499.79|497.39|0
1651499570000|2022-05-02 13:52:50|498.08|495.68|498.97|496.57|498.97|496.57|498.08|495.68|0
1651499580000|2022-05-02 13:53:00|497.99|495.59|498.65|496.25|498.65|496.25|497.99|495.59|0
1651499590000|2022-05-02 13:53:10|498.73|496.33|498.15|495.75|498.81|496.41|498.15|495.75|0
1651499600000|2022-05-02 13:53:20|497.99|495.59|498.48|496.08|498.48|496.08|497.34|494.94|0
1651499610000|2022-05-02 13:53:30|499.14|496.74|500.62|498.22|500.62|498.22|499.14|496.74|0
1651499620000|2022-05-02 13:53:40|501.27|498.87|500.45|498.05|501.27|498.87|500.45|498.05|0
1651499630000|2022-05-02 13:53:50|499.96|497.56|497.17|494.77|499.96|497.56|497.17|494.77|0
1651499640000|2022-05-02 13:54:00|497.66|495.26|499.14|496.74|499.14|496.74|497.66|495.26|0
1651499650000|2022-05-02 13:54:10|499.47|497.07|498.32|495.92|499.47|497.07|498.32|495.92|0
1651499660000|2022-05-02 13:54:20|498.81|496.41|497.66|495.26|498.81|496.41|497.66|495.26|0
1651499670000|2022-05-02 13:54:30|499.3|496.9|499.14|496.74|499.47|497.07|499.14|496.74|0
1651499680000|2022-05-02 13:54:40|499.63|497.23|499.22|496.82|499.71|497.31|499.22|496.82|0
1651499690000|2022-05-02 13:54:50|499.14|496.74|497.17|494.77|499.14|496.74|497.17|494.77|0
1651499700000|2022-05-02 13:55:00|498.08|495.68|497.66|495.26|498.08|495.68|496.84|494.44|0
1651499710000|2022-05-02 13:55:10|497.99|495.59|500.29|497.89|501.27|498.87|497.99|495.59|0
1651499720000|2022-05-02 13:55:20|499.79|497.39|497.01|494.61|499.79|497.39|497.01|494.61|0
1651499730000|2022-05-02 13:55:30|497.66|495.26|497.5|495.1|498.15|495.75|497.5|495.1|0
1651499740000|2022-05-02 13:55:40|497.01|494.61|498.32|495.92|498.32|495.92|497.01|494.61|0
1651499750000|2022-05-02 13:55:50|497.83|495.43|497.66|495.26|498.32|495.92|497.66|495.26|0
1651499760000|2022-05-02 13:56:00|498.32|495.92|497.17|494.77|498.65|496.25|497.17|494.77|0
1651499770000|2022-05-02 13:56:10|496.68|494.28|497.17|494.77|497.17|494.77|496.6|494.2|0
1651499780000|2022-05-02 13:56:20|496.68|494.28|499.39|496.99|499.39|496.99|496.68|494.28|0
1651499790000|2022-05-02 13:56:30|499.79|497.39|498.32|495.92|500.37|497.97|498.32|495.92|0
1651499800000|2022-05-02 13:56:40|497.99|495.59|496.84|494.44|497.99|495.59|496.52|494.12|0
1651499810000|2022-05-02 13:56:50|496.6|494.2|496.52|494.12|497.17|494.77|496.52|494.12|0
1651499820000|2022-05-02 13:57:00|496.03|493.63|492.36|489.96|496.03|493.63|492.36|489.96|0
1651499830000|2022-05-02 13:57:10|492.77|490.37|492.44|490.04|492.77|490.37|492.12|489.72|0
1651499840000|2022-05-02 13:57:20|492.28|489.88|492.93|490.53|492.93|490.53|492.28|489.88|0
1651499850000|2022-05-02 13:57:30|493.25|490.85|492.52|490.12|493.25|490.85|492.44|490.04|0
1651499860000|2022-05-02 13:57:40|493.58|491.18|494.97|492.57|494.97|492.57|493.58|491.18|0
1651499870000|2022-05-02 13:57:50|495.21|492.81|494.39|491.99|495.21|492.81|494.39|491.99|0
1651499880000|2022-05-02 13:58:00|494.23|491.83|493.66|491.26|494.56|492.16|493.66|491.26|0
1651499890000|2022-05-02 13:58:10|494.39|491.99|495.21|492.81|495.54|493.14|494.39|491.99|0
1651499900000|2022-05-02 13:58:20|495.37|492.97|495.7|493.3|496.03|493.63|495.37|492.97|0
1651499910000|2022-05-02 13:58:30|495.54|493.14|494.56|492.16|495.54|493.14|494.56|492.16|0
1651499920000|2022-05-02 13:58:40|493.91|491.51|494.32|491.92|494.32|491.92|493.91|491.51|0
1651499930000|2022-05-02 13:58:50|493.25|490.85|493.25|490.85|493.25|490.85|493.09|490.69|0
1651499940000|2022-05-02 13:59:00|494.39|491.99|494.23|491.83|494.72|492.32|494.23|491.83|0
1651499950000|2022-05-02 13:59:10|494.88|492.48|494.56|492.16|495.05|492.65|494.56|492.16|0
1651499960000|2022-05-02 13:59:20|495.54|493.14|495.7|493.3|496.27|493.87|495.54|493.14|0
1651499970000|2022-05-02 13:59:30|496.03|493.63|496.03|493.63|496.03|493.63|495.62|493.22|0
1651499980000|2022-05-02 13:59:40|495.95|493.55|496.19|493.79|496.19|493.79|495.13|492.73|0
1651499990000|2022-05-02 13:59:50|496.68|494.28|495.95|493.55|496.68|494.28|495.95|493.55|0
1651500000000|2022-05-02 14:00:00|496.44|494.04|499.14|496.74|499.14|496.74|496.44|494.04|0
1651500010000|2022-05-02 14:00:10|500.28|497.88|502.26|499.86|502.26|499.86|498.89|496.49|0
1651500020000|2022-05-02 14:00:20|502.59|500.19|500.53|498.13|502.59|500.19|500.53|498.13|0
1651500030000|2022-05-02 14:00:30|499.22|496.82|496.68|494.28|499.22|496.82|496.68|494.28|0
1651500040000|2022-05-02 14:00:40|495.78|493.38|494.23|491.83|495.78|493.38|494.07|491.67|0
1651500050000|2022-05-02 14:00:50|494.72|492.32|494.56|492.16|495.86|493.46|494.56|492.16|0
1651500060000|2022-05-02 14:01:00|494.23|491.83|495.37|492.97|496.35|493.95|494.23|491.83|0
1651500070000|2022-05-02 14:01:10|493.74|491.34|493.42|491.02|494.88|492.48|493.42|491.02|0
1651500080000|2022-05-02 14:01:20|495.05|492.65|496.02|493.62|496.35|493.95|495.05|492.65|0
1651500090000|2022-05-02 14:01:30|496.68|494.28|495.53|493.13|497.66|495.26|495.53|493.13|0
1651500100000|2022-05-02 14:01:40|495.13|492.73|495.7|493.3|495.7|493.3|494.56|492.16|0
1651500110000|2022-05-02 14:01:50|496.19|493.79|496.02|493.62|497.01|494.61|496.02|493.62|0
1651500120000|2022-05-02 14:02:00|496.19|493.79|499.13|496.73|499.13|496.73|496.19|493.79|0
1651500130000|2022-05-02 14:02:10|497.99|495.59|497.5|495.1|497.99|495.59|497.5|495.1|0
1651500140000|2022-05-02 14:02:20|497.82|495.42|497.33|494.93|497.82|495.42|496.68|494.28|0
1651500150000|2022-05-02 14:02:30|497.25|494.85|497.99|495.59|497.99|495.59|497.17|494.77|0
1651500160000|2022-05-02 14:02:40|497.74|495.34|494.72|492.32|497.74|495.34|494.72|492.32|0
1651500170000|2022-05-02 14:02:50|495.7|493.3|496.6|494.2|496.6|494.2|494.88|492.48|0
1651500180000|2022-05-02 14:03:00|496.84|494.44|496.19|493.79|496.84|494.44|496.19|493.79|0
1651500190000|2022-05-02 14:03:10|494.56|492.16|494.23|491.83|495.04|492.64|494.07|491.67|0
1651500200000|2022-05-02 14:03:20|495.04|492.64|496.84|494.44|496.84|494.44|495.04|492.64|0
1651500210000|2022-05-02 14:03:30|496.19|493.79|496.35|493.95|496.35|493.95|496.19|493.79|0
1651500220000|2022-05-02 14:03:40|497.17|494.77|498.4|496|498.4|496|497.17|494.77|0
1651500230000|2022-05-02 14:03:50|497.99|495.59|497.25|494.85|497.99|495.59|497.25|494.85|0
1651500240000|2022-05-02 14:04:00|496.68|494.28|496.19|493.79|496.68|494.28|496.19|493.79|0
1651500250000|2022-05-02 14:04:10|496.51|494.11|495.7|493.3|496.51|494.11|495.7|493.3|0
1651500260000|2022-05-02 14:04:20|495.37|492.97|496.02|493.62|496.02|493.62|495.04|492.64|0
1651500270000|2022-05-02 14:04:30|496.84|494.44|496.68|494.28|496.84|494.44|496.6|494.2|0
1651500280000|2022-05-02 14:04:40|494.72|492.32|493.41|491.01|494.72|492.32|493.41|491.01|0
1651500290000|2022-05-02 14:04:50|493.09|490.69|494.48|492.08|494.48|492.08|493.09|490.69|0
1651500300000|2022-05-02 14:05:00|494.55|492.15|494.48|492.08|494.55|492.15|493.82|491.42|0
1651500310000|2022-05-02 14:05:10|494.97|492.57|495.53|493.13|496.02|493.62|494.97|492.57|0
1651500320000|2022-05-02 14:05:20|495.37|492.97|496.02|493.62|496.02|493.62|495.37|492.97|0
1651500330000|2022-05-02 14:05:30|496.68|494.28|497.66|495.26|497.91|495.51|496.68|494.28|0
1651500340000|2022-05-02 14:05:40|497.99|495.59|498.07|495.67|498.07|495.67|497.49|495.09|0
1651500350000|2022-05-02 14:05:50|498.31|495.91|498.81|496.41|498.81|496.41|498.31|495.91|0
1651500360000|2022-05-02 14:06:00|501.27|498.87|503.08|500.68|503.08|500.68|500.7|498.3|0
1651500370000|2022-05-02 14:06:10|503.41|501.01|503.74|501.34|503.9|501.5|503.41|501.01|0
1651500380000|2022-05-02 14:06:20|503.08|500.68|503.57|501.17|503.57|501.17|502.91|500.51|0
1651500390000|2022-05-02 14:06:30|503.41|501.01|504.73|502.33|504.89|502.49|503.41|501.01|0
1651500400000|2022-05-02 14:06:40|505.22|502.82|505.39|502.99|506.22|503.82|505.22|502.82|0
1651500410000|2022-05-02 14:06:50|506.8|504.4|507.79|505.39|508.87|506.47|506.8|504.4|0
1651500420000|2022-05-02 14:07:00|508.7|506.3|509.53|507.13|509.53|507.13|508.7|506.3|0
1651500430000|2022-05-02 14:07:10|509.2|506.8|508.04|505.64|509.2|506.8|506.88|504.48|0
1651500440000|2022-05-02 14:07:20|509.2|506.8|509.7|507.3|510.19|507.79|509.2|506.8|0
1651500450000|2022-05-02 14:07:30|509.03|506.63|508.04|505.64|509.03|506.63|508.04|505.64|0
1651500460000|2022-05-02 14:07:40|507.7|505.3|507.21|504.81|507.7|505.3|507.21|504.81|0
1651500470000|2022-05-02 14:07:50|507.54|505.14|507.46|505.06|507.54|505.14|507.04|504.64|0
1651500480000|2022-05-02 14:08:00|507.79|505.39|507.7|505.3|507.79|505.39|506.71|504.31|0
1651500490000|2022-05-02 14:08:10|506.96|504.56|507.46|505.06|507.87|505.47|506.96|504.56|0
1651500500000|2022-05-02 14:08:20|507.21|504.81|507.7|505.3|508.04|505.64|507.21|504.81|0
1651500510000|2022-05-02 14:08:30|507.54|505.14|507.29|504.89|507.54|505.14|506.21|503.81|0
1651500520000|2022-05-02 14:08:40|507.79|505.39|507.54|505.14|508.04|505.64|507.54|505.14|0
1651500530000|2022-05-02 14:08:50|507.7|505.3|507.37|504.97|507.7|505.3|507.21|504.81|0
1651500540000|2022-05-02 14:09:00|508.53|506.13|508.95|506.55|509.36|506.96|508.53|506.13|0
1651500550000|2022-05-02 14:09:10|509.03|506.63|509.78|507.38|509.78|507.38|508.7|506.3|0
1651500560000|2022-05-02 14:09:20|509.36|506.96|509.86|507.46|509.86|507.46|508.86|506.46|0
1651500570000|2022-05-02 14:09:30|509.2|506.8|509.36|506.96|509.45|507.05|509.03|506.63|0
1651500580000|2022-05-02 14:09:40|508.2|505.8|507.54|505.14|508.2|505.8|507.54|505.14|0
1651500590000|2022-05-02 14:09:50|506.71|504.31|508.37|505.97|508.86|506.46|506.71|504.31|0
1651500600000|2022-05-02 14:10:00|508.86|506.46|510.19|507.79|510.19|507.79|508.86|506.46|0
1651500610000|2022-05-02 14:10:10|509.86|507.46|510.36|507.96|510.53|508.13|509.86|507.46|0
1651500620000|2022-05-02 14:10:20|510.03|507.63|509.53|507.13|511.02|508.62|509.53|507.13|0
1651500630000|2022-05-02 14:10:30|510.19|507.79|510.69|508.29|510.69|508.29|510.19|507.79|0
1651500640000|2022-05-02 14:10:40|510.03|507.63|509.78|507.38|510.03|507.63|509.36|506.96|0
1651500650000|2022-05-02 14:10:50|510.19|507.79|508.7|506.3|510.19|507.79|508.7|506.3|0
1651500660000|2022-05-02 14:11:00|509.36|506.96|507.54|505.14|509.36|506.96|507.54|505.14|0
1651500670000|2022-05-02 14:11:10|507.87|505.47|506.05|503.65|507.87|505.47|506.05|503.65|0
1651500680000|2022-05-02 14:11:20|505.55|503.15|506.05|503.65|506.05|503.65|505.06|502.66|0
1651500690000|2022-05-02 14:11:30|506.8|504.4|507.79|505.39|508.2|505.8|506.8|504.4|0
1651500700000|2022-05-02 14:11:40|508.03|505.63|507.87|505.47|508.03|505.63|507.37|504.97|0
1651500710000|2022-05-02 14:11:50|506.54|504.14|505.55|503.15|506.54|504.14|505.55|503.15|0
1651500720000|2022-05-02 14:12:00|505.39|502.99|503.24|500.84|505.47|503.07|503.24|500.84|0
1651500730000|2022-05-02 14:12:10|503.57|501.17|505.39|502.99|505.39|502.99|503.57|501.17|0
1651500740000|2022-05-02 14:12:20|506.21|503.81|509.69|507.29|509.69|507.29|506.21|503.81|0
1651500750000|2022-05-02 14:12:30|509.86|507.46|509.53|507.13|510.36|507.96|509.53|507.13|0
1651500760000|2022-05-02 14:12:40|510.19|507.79|509.2|506.8|510.28|507.88|509.2|506.8|0
1651500770000|2022-05-02 14:12:50|509.69|507.29|510.36|507.96|510.36|507.96|509.69|507.29|0
1651500780000|2022-05-02 14:13:00|510.19|507.79|509.53|507.13|510.19|507.79|508.86|506.46|0
1651500790000|2022-05-02 14:13:10|509.03|506.63|510.19|507.79|510.19|507.79|509.03|506.63|0
1651500800000|2022-05-02 14:13:20|509.61|507.21|510.03|507.63|510.03|507.63|509.61|507.21|0
1651500810000|2022-05-02 14:13:30|510.19|507.79|510.03|507.63|510.19|507.79|509.53|507.13|0
1651500820000|2022-05-02 14:13:40|510.86|508.46|511.02|508.62|511.02|508.62|510.44|508.04|0
1651500830000|2022-05-02 14:13:50|510.69|508.29|508.53|506.13|510.69|508.29|508.53|506.13|0
1651500840000|2022-05-02 14:14:00|508.86|506.46|508.03|505.63|508.86|506.46|507.87|505.47|0
1651500850000|2022-05-02 14:14:10|507.21|504.81|507.79|505.39|507.79|505.39|507.04|504.64|0
1651500860000|2022-05-02 14:14:20|507.54|505.14|507.21|504.81|507.87|505.47|507.21|504.81|0
1651500870000|2022-05-02 14:14:30|507.46|505.06|508.7|506.3|508.7|506.3|507.46|505.06|0
1651500880000|2022-05-02 14:14:40|508.78|506.38|508.37|505.97|508.78|506.38|508.2|505.8|0
1651500890000|2022-05-02 14:14:50|508.2|505.8|507.87|505.47|508.2|505.8|507.46|505.06|0
1651500900000|2022-05-02 14:15:00|508.03|505.63|509.03|506.63|509.03|506.63|508.03|505.63|0
1651500910000|2022-05-02 14:15:10|508.53|506.13|509.53|507.13|509.69|507.29|508.53|506.13|0
1651500920000|2022-05-02 14:15:20|509.19|506.79|509.86|507.46|509.86|507.46|509.19|506.79|0
1651500930000|2022-05-02 14:15:30|509.69|507.29|510.69|508.29|511.19|508.79|509.69|507.29|0
1651500940000|2022-05-02 14:15:40|510.52|508.12|510.86|508.46|511.36|508.96|510.52|508.12|0
1651500950000|2022-05-02 14:15:50|509.36|506.96|507.87|505.47|509.36|506.96|507.87|505.47|0
1651500960000|2022-05-02 14:16:00|509.03|506.63|509.86|507.46|510.02|507.62|508.86|506.46|0
1651500970000|2022-05-02 14:16:10|509.53|507.13|506.71|504.31|509.53|507.13|506.71|504.31|0
1651500980000|2022-05-02 14:16:20|506.87|504.47|506.87|504.47|506.87|504.47|506.38|503.98|0
1651500990000|2022-05-02 14:16:30|507.37|504.97|509.03|506.63|509.03|506.63|507.37|504.97|0
1651501000000|2022-05-02 14:16:40|510.19|507.79|509.78|507.38|510.36|507.96|509.53|507.13|0
1651501010000|2022-05-02 14:16:50|510.02|507.62|510.02|507.62|510.69|508.29|510.02|507.62|0
1651501020000|2022-05-02 14:17:00|510.52|508.12|510.36|507.96|510.52|508.12|510.19|507.79|0
1651501030000|2022-05-02 14:17:10|510.19|507.79|509.19|506.79|510.36|507.96|509.19|506.79|0
1651501040000|2022-05-02 14:17:20|508.7|506.3|508.03|505.63|508.7|506.3|508.03|505.63|0
1651501050000|2022-05-02 14:17:30|508.2|505.8|505.28|502.88|508.2|505.8|505.28|502.88|0
1651501060000|2022-05-02 14:17:40|504.12|501.72|508.17|505.77|508.17|505.77|504.12|501.72|0
1651501070000|2022-05-02 14:17:50|508.83|506.43|509.33|506.93|509.33|506.93|508.83|506.43|0
1651501080000|2022-05-02 14:18:00|509.49|507.09|509.66|507.26|509.99|507.59|508.83|506.43|0
1651501090000|2022-05-02 14:18:10|508.67|506.27|508.34|505.94|509.49|507.09|508.17|505.77|0
1651501100000|2022-05-02 14:18:20|506.36|503.96|505.7|503.3|506.36|503.96|505.53|503.13|0
1651501110000|2022-05-02 14:18:30|503.56|501.16|502.25|499.85|503.56|501.16|502.25|499.85|0
1651501120000|2022-05-02 14:18:40|501.76|499.36|502.5|500.1|502.5|500.1|501.19|498.79|0
1651501130000|2022-05-02 14:18:50|503.4|501|504.22|501.82|504.22|501.82|503.32|500.92|0
1651501140000|2022-05-02 14:19:00|504.55|502.15|504.05|501.65|504.71|502.31|504.05|501.65|0
1651501150000|2022-05-02 14:19:10|502.09|499.69|502.25|499.85|502.41|500.01|502.09|499.69|0
1651501160000|2022-05-02 14:19:20|501.1|498.7|503.15|500.75|503.4|501|501.1|498.7|0
1651501170000|2022-05-02 14:19:30|503.73|501.33|504.22|501.82|504.22|501.82|503.48|501.08|0
1651501180000|2022-05-02 14:19:40|502.99|500.59|502.25|499.85|503.23|500.83|502.25|499.85|0
1651501190000|2022-05-02 14:19:50|501.76|499.36|500.12|497.72|501.76|499.36|499.96|497.56|0
1651501200000|2022-05-02 14:20:00|501.1|498.7|500.78|498.38|501.27|498.87|500.78|498.38|0
1651501210000|2022-05-02 14:20:10|501.1|498.7|502.09|499.69|502.09|499.69|500.45|498.05|0
1651501220000|2022-05-02 14:20:20|502.58|500.18|502.09|499.69|502.58|500.18|502.09|499.69|0
1651501230000|2022-05-02 14:20:30|502.41|500.01|501.27|498.87|502.41|500.01|501.27|498.87|0
1651501240000|2022-05-02 14:20:40|502.41|500.01|502.58|500.18|502.58|500.18|502.25|499.85|0
1651501250000|2022-05-02 14:20:50|502.74|500.34|502.41|500.01|503.07|500.67|502.41|500.01|0
1651501260000|2022-05-02 14:21:00|502.9|500.5|502.25|499.85|503.48|501.08|502.25|499.85|0
1651501270000|2022-05-02 14:21:10|502.08|499.68|503.23|500.83|503.4|501|502.08|499.68|0
1651501280000|2022-05-02 14:21:20|502.74|500.34|502.66|500.26|503.89|501.49|502.66|500.26|0
1651501290000|2022-05-02 14:21:30|503.56|501.16|503.56|501.16|503.56|501.16|503.07|500.67|0
1651501300000|2022-05-02 14:21:40|503.23|500.83|500.77|498.37|503.23|500.83|500.77|498.37|0
1651501310000|2022-05-02 14:21:50|500.45|498.05|502.9|500.5|502.9|500.5|500.45|498.05|0
1651501320000|2022-05-02 14:22:00|502.25|499.85|502.08|499.68|502.25|499.85|501.43|499.03|0
1651501330000|2022-05-02 14:22:10|501.76|499.36|501.43|499.03|502.08|499.68|501.43|499.03|0
1651501340000|2022-05-02 14:22:20|502.58|500.18|504.38|501.98|504.38|501.98|502.58|500.18|0
1651501350000|2022-05-02 14:22:30|504.87|502.47|505.37|502.97|505.86|503.46|504.87|502.47|0
1651501360000|2022-05-02 14:22:40|504.8|502.4|502.9|500.5|504.8|502.4|502.9|500.5|0
1651501370000|2022-05-02 14:22:50|503.07|500.67|502.58|500.18|503.32|500.92|502.58|500.18|0
1651501380000|2022-05-02 14:23:00|503.07|500.67|503.07|500.67|503.07|500.67|502.58|500.18|0
1651501390000|2022-05-02 14:23:10|502.25|499.85|501.76|499.36|502.25|499.85|501.76|499.36|0
1651501400000|2022-05-02 14:23:20|502.08|499.68|500.61|498.21|502.08|499.68|500.61|498.21|0
1651501410000|2022-05-02 14:23:30|500.77|498.37|500.28|497.88|500.77|498.37|500.28|497.88|0
1651501420000|2022-05-02 14:23:40|501.1|498.7|499.79|497.39|501.1|498.7|499.79|497.39|0
1651501430000|2022-05-02 14:23:50|499.63|497.23|499.79|497.39|500.28|497.88|499.63|497.23|0
1651501440000|2022-05-02 14:24:00|499.63|497.23|502.23|499.83|502.23|499.83|499.63|497.23|0
1651501450000|2022-05-02 14:24:10|502.15|499.75|498.44|496.04|502.15|499.75|498.44|496.04|0
1651501460000|2022-05-02 14:24:20|496.96|494.56|493.37|490.97|496.96|494.56|493.37|490.97|0
1651501470000|2022-05-02 14:24:30|492.72|490.32|490.44|488.04|492.72|490.32|490.44|488.04|0
1651501480000|2022-05-02 14:24:40|491.74|489.34|491.25|488.85|492.06|489.66|491.25|488.85|0
1651501490000|2022-05-02 14:24:50|490.76|488.36|491.09|488.69|491.09|488.69|490.11|487.71|0
1651501500000|2022-05-02 14:25:00|490.76|488.36|492.55|490.15|492.55|490.15|490.76|488.36|0
1651501510000|2022-05-02 14:25:10|491.9|489.5|491.9|489.5|491.9|489.5|491.74|489.34|0
1651501520000|2022-05-02 14:25:20|491.34|488.94|490.76|488.36|491.34|488.94|490.69|488.29|0
1651501530000|2022-05-02 14:25:30|490.6|488.2|489.79|487.39|491.09|488.69|489.79|487.39|0
1651501540000|2022-05-02 14:25:40|489.47|487.07|489.47|487.07|489.47|487.07|488.82|486.42|0
1651501550000|2022-05-02 14:25:50|487.68|485.28|487.52|485.12|487.68|485.28|487.2|484.8|0
1651501560000|2022-05-02 14:26:00|486.23|483.83|485.91|483.51|486.23|483.83|485.58|483.18|0
1651501570000|2022-05-02 14:26:10|485.67|483.27|485.74|483.34|485.91|483.51|485.67|483.27|0
1651501580000|2022-05-02 14:26:20|485.26|482.86|483.17|480.77|485.26|482.86|483|480.6|0
1651501590000|2022-05-02 14:26:30|483.33|480.93|483.33|480.93|483.33|480.93|482.84|480.44|0
1651501600000|2022-05-02 14:26:40|482.84|480.44|485.69|483.29|485.69|483.29|481.24|478.84|0
1651501610000|2022-05-02 14:26:50|485.53|483.13|483.06|480.66|485.85|483.45|482.9|480.5|0
1651501620000|2022-05-02 14:27:00|484.35|481.95|486.36|483.96|486.36|483.96|484.35|481.95|0
1651501630000|2022-05-02 14:27:10|485.72|483.32|487.09|484.69|487.09|484.69|485.72|483.32|0
1651501640000|2022-05-02 14:27:20|487.01|484.61|485.63|483.23|487.01|484.61|485.63|483.23|0
1651501650000|2022-05-02 14:27:30|486.28|483.88|486.12|483.72|486.36|483.96|485.63|483.23|0
1651501660000|2022-05-02 14:27:40|486.28|483.88|486.28|483.88|486.28|483.88|486.28|483.88|0
1651501670000|2022-05-02 14:27:50|486.36|483.96|486.28|483.88|486.76|484.36|486.28|483.88|0
1651501680000|2022-05-02 14:28:00|486.44|484.04|486.12|483.72|486.44|484.04|485.96|483.56|0
1651501690000|2022-05-02 14:28:10|486.28|483.88|486.6|484.2|486.6|484.2|485.96|483.56|0
1651501700000|2022-05-02 14:28:20|487.25|484.85|486.36|483.96|487.25|484.85|486.36|483.96|0
1651501710000|2022-05-02 14:28:30|486.44|484.04|486.28|483.88|486.76|484.36|486.28|483.88|0
1651501720000|2022-05-02 14:28:40|486.44|484.04|485.15|482.75|486.44|484.04|485.15|482.75|0
1651501730000|2022-05-02 14:28:50|485.07|482.67|486.44|484.04|486.44|484.04|485.07|482.67|0
1651501740000|2022-05-02 14:29:00|486.04|483.64|485.31|482.91|486.04|483.64|485.31|482.91|0
1651501750000|2022-05-02 14:29:10|485.15|482.75|484.99|482.59|485.15|482.75|484.99|482.59|0
1651501760000|2022-05-02 14:29:20|484.51|482.11|484.51|482.11|484.51|482.11|484.35|481.95|0
1651501770000|2022-05-02 14:29:30|484.67|482.27|483.22|480.82|484.67|482.27|483.22|480.82|0
1651501780000|2022-05-02 14:29:40|483.38|480.98|482.42|480.02|483.38|480.98|482.42|480.02|0
1651501790000|2022-05-02 14:29:50|483.38|480.98|485.63|483.23|485.63|483.23|483.38|480.98|0
1651501800000|2022-05-02 14:30:00|484.02|481.62|483.38|480.98|484.02|481.62|483.22|480.82|0
1651501810000|2022-05-02 14:30:10|483.06|480.66|481.94|479.54|483.06|480.66|481.94|479.54|0
1651501820000|2022-05-02 14:30:20|481.62|479.22|480.34|477.94|481.62|479.22|480.1|477.7|0
1651501830000|2022-05-02 14:30:30|480.66|478.26|479.7|477.3|480.66|478.26|479.7|477.3|0
1651501840000|2022-05-02 14:30:40|479.06|476.66|480.5|478.1|480.5|478.1|479.06|476.66|0
1651501850000|2022-05-02 14:30:50|480.66|478.26|479.86|477.46|480.66|478.26|479.7|477.3|0
1651501860000|2022-05-02 14:31:00|479.22|476.82|478.42|476.02|479.38|476.98|478.42|476.02|0
1651501870000|2022-05-02 14:31:10|478.1|475.7|477.62|475.22|478.1|475.7|476.51|474.11|0
1651501880000|2022-05-02 14:31:20|476.67|474.27|476.03|473.63|476.99|474.59|476.03|473.63|0
1651501890000|2022-05-02 14:31:30|476.35|473.95|476.67|474.27|476.67|474.27|476.27|473.87|0
1651501900000|2022-05-02 14:31:40|476.51|474.11|477.46|475.06|477.46|475.06|476.19|473.79|0
1651501910000|2022-05-02 14:31:50|477.3|474.9|479.06|476.66|479.06|476.66|477.3|474.9|0
1651501920000|2022-05-02 14:32:00|479.22|476.82|477.78|475.38|479.54|477.14|477.78|475.38|0
1651501930000|2022-05-02 14:32:10|476.98|474.58|478.42|476.02|478.42|476.02|476.98|474.58|0
1651501940000|2022-05-02 14:32:20|478.82|476.42|479.22|476.82|479.22|476.82|478.74|476.34|0
1651501950000|2022-05-02 14:32:30|478.42|476.02|478.5|476.1|478.5|476.1|478.1|475.7|0
1651501960000|2022-05-02 14:32:40|478.74|476.34|478.9|476.5|479.06|476.66|478.74|476.34|0
1651501970000|2022-05-02 14:32:50|479.14|476.74|479.22|476.82|479.22|476.82|479.14|476.74|0
1651501980000|2022-05-02 14:33:00|479.46|477.06|479.86|477.46|480.34|477.94|479.46|477.06|0
1651501990000|2022-05-02 14:33:10|480.34|477.94|480.34|477.94|480.34|477.94|479.94|477.54|0
1651502000000|2022-05-02 14:33:20|480.5|478.1|480.66|478.26|480.66|478.26|480.5|478.1|0
1651502010000|2022-05-02 14:33:30|480.82|478.42|480.18|477.78|480.82|478.42|480.18|477.78|0
1651502020000|2022-05-02 14:33:40|480.66|478.26|479.86|477.46|480.66|478.26|479.86|477.46|0
1651502030000|2022-05-02 14:33:50|480.02|477.62|479.54|477.14|480.18|477.78|479.54|477.14|0
1651502040000|2022-05-02 14:34:00|479.06|476.66|479.38|476.98|479.38|476.98|478.82|476.42|0
1651502050000|2022-05-02 14:34:10|479.06|476.66|478.42|476.02|479.22|476.82|478.42|476.02|0
1651502060000|2022-05-02 14:34:20|478.58|476.18|479.38|476.98|479.38|476.98|478.42|476.02|0
1651502070000|2022-05-02 14:34:30|479.46|477.06|479.46|477.06|479.54|477.14|479.46|477.06|0
1651502080000|2022-05-02 14:34:40|479.7|477.3|479.86|477.46|480.02|477.62|479.7|477.3|0
1651502090000|2022-05-02 14:34:50|480.02|477.62|480.34|477.94|480.34|477.94|480.02|477.62|0
1651502100000|2022-05-02 14:35:00|480.66|478.26|480.02|477.62|480.66|478.26|479.54|477.14|0
1651502110000|2022-05-02 14:35:10|479.7|477.3|481.46|479.06|481.46|479.06|479.7|477.3|0
1651502120000|2022-05-02 14:35:20|480.98|478.58|480.02|477.62|480.98|478.58|480.02|477.62|0
1651502130000|2022-05-02 14:35:30|480.66|478.26|481.86|479.46|481.86|479.46|480.66|478.26|0
1651502140000|2022-05-02 14:35:40|483.22|480.82|484.34|481.94|484.34|481.94|483.22|480.82|0
1651502150000|2022-05-02 14:35:50|483.86|481.46|484.34|481.94|484.67|482.27|483.86|481.46|0
1651502160000|2022-05-02 14:36:00|484.18|481.78|484.99|482.59|485.55|483.15|484.18|481.78|0
1651502170000|2022-05-02 14:36:10|484.91|482.51|484.99|482.59|485.79|483.39|484.91|482.51|0
1651502180000|2022-05-02 14:36:20|484.67|482.27|485.31|482.91|485.47|483.07|484.5|482.1|0
1651502190000|2022-05-02 14:36:30|484.99|482.59|484.67|482.27|484.99|482.59|484.67|482.27|0
1651502200000|2022-05-02 14:36:40|484.18|481.78|485.23|482.83|485.23|482.83|484.18|481.78|0
1651502210000|2022-05-02 14:36:50|485.31|482.91|486.92|484.52|486.92|484.52|485.31|482.91|0
1651502220000|2022-05-02 14:37:00|487.4|485|486.44|484.04|487.4|485|486.44|484.04|0
1651502230000|2022-05-02 14:37:10|485.95|483.55|484.67|482.27|485.95|483.55|484.67|482.27|0
1651502240000|2022-05-02 14:37:20|483.46|481.06|484.18|481.78|484.18|481.78|483.46|481.06|0
1651502250000|2022-05-02 14:37:30|483.54|481.14|483.86|481.46|483.86|481.46|482.9|480.5|0
1651502260000|2022-05-02 14:37:40|484.18|481.78|484.02|481.62|484.34|481.94|484.02|481.62|0
1651502270000|2022-05-02 14:37:50|483.78|481.38|484.02|481.62|484.5|482.1|483.78|481.38|0
1651502280000|2022-05-02 14:38:00|484.5|482.1|484.11|481.71|484.5|482.1|483.7|481.3|0
1651502290000|2022-05-02 14:38:10|484.5|482.1|484.18|481.78|484.5|482.1|484.18|481.78|0
1651502300000|2022-05-02 14:38:20|484.34|481.94|484.34|481.94|484.34|481.94|483.86|481.46|0
1651502310000|2022-05-02 14:38:30|484.5|482.1|484.66|482.26|485.31|482.91|484.5|482.1|0
1651502320000|2022-05-02 14:38:40|483.86|481.46|483.7|481.3|484.5|482.1|483.7|481.3|0
1651502330000|2022-05-02 14:38:50|484.02|481.62|485.79|483.39|485.79|483.39|484.02|481.62|0
1651502340000|2022-05-02 14:39:00|486.27|483.87|486.92|484.52|487.08|484.68|486.27|483.87|0
1651502350000|2022-05-02 14:39:10|486.6|484.2|484.75|482.35|486.6|484.2|484.75|482.35|0
1651502360000|2022-05-02 14:39:20|484.18|481.78|485.47|483.07|485.47|483.07|484.18|481.78|0
1651502370000|2022-05-02 14:39:30|485.95|483.55|485.47|483.07|486.11|483.71|485.47|483.07|0
1651502380000|2022-05-02 14:39:40|484.66|482.26|484.18|481.78|484.66|482.26|483.86|481.46|0
1651502390000|2022-05-02 14:39:50|483.38|480.98|483.7|481.3|483.86|481.46|483.38|480.98|0
1651502400000|2022-05-02 14:40:00|483.22|480.82|482.26|479.86|483.22|480.82|482.26|479.86|0
1651502410000|2022-05-02 14:40:10|482.09|479.69|483.54|481.14|483.54|481.14|482.09|479.69|0
1651502420000|2022-05-02 14:40:20|483.86|481.46|484.02|481.62|484.02|481.62|483.54|481.14|0
1651502430000|2022-05-02 14:40:30|484.5|482.1|484.18|481.78|484.99|482.59|484.18|481.78|0
1651502440000|2022-05-02 14:40:40|484.5|482.1|484.18|481.78|484.99|482.59|484.18|481.78|0
1651502450000|2022-05-02 14:40:50|484.02|481.62|484.02|481.62|484.02|481.62|483.22|480.82|0
1651502460000|2022-05-02 14:41:00|483.54|481.14|482.42|480.02|483.54|481.14|482.42|480.02|0
1651502470000|2022-05-02 14:41:10|482.5|480.1|482.9|480.5|483.06|480.66|482.5|480.1|0
1651502480000|2022-05-02 14:41:20|483.22|480.82|484.18|481.78|484.18|481.78|483.22|480.82|0
1651502490000|2022-05-02 14:41:30|484.5|482.1|484.34|481.94|484.66|482.26|484.02|481.62|0
1651502500000|2022-05-02 14:41:40|483.54|481.14|482.9|480.5|483.54|481.14|482.9|480.5|0
1651502510000|2022-05-02 14:41:50|483.06|480.66|481.96|479.56|483.06|480.66|481.96|479.56|0
1651502520000|2022-05-02 14:42:00|482.6|480.2|481.96|479.56|482.6|480.2|481.96|479.56|0
1651502530000|2022-05-02 14:42:10|481.8|479.4|481.32|478.92|481.8|479.4|481.16|478.76|0
1651502540000|2022-05-02 14:42:20|481.4|479|481|478.6|481.4|479|480.52|478.12|0
1651502550000|2022-05-02 14:42:30|480.68|478.28|479.55|477.15|480.68|478.28|479.55|477.15|0
1651502560000|2022-05-02 14:42:40|477.96|475.56|478.91|476.51|478.91|476.51|477.8|475.4|0
1651502570000|2022-05-02 14:42:50|479.07|476.67|479.71|477.31|479.87|477.47|479.07|476.67|0
1651502580000|2022-05-02 14:43:00|480.52|478.12|480.19|477.79|480.52|478.12|480.19|477.79|0
1651502590000|2022-05-02 14:43:10|478.91|476.51|479.71|477.31|479.87|477.47|478.91|476.51|0
1651502600000|2022-05-02 14:43:20|480.19|477.79|479.71|477.31|480.19|477.79|479.71|477.31|0
1651502610000|2022-05-02 14:43:30|480.51|478.11|480.68|478.28|480.68|478.28|480.35|477.95|0
1651502620000|2022-05-02 14:43:40|480.35|477.95|481|478.6|481|478.6|480.35|477.95|0
1651502630000|2022-05-02 14:43:50|480.84|478.44|481.64|479.24|481.64|479.24|480.84|478.44|0
1651502640000|2022-05-02 14:44:00|481.96|479.56|483.24|480.84|483.24|480.84|481.96|479.56|0
1651502650000|2022-05-02 14:44:10|483.08|480.68|482.92|480.52|483.08|480.68|482.92|480.52|0
1651502660000|2022-05-02 14:44:20|483.08|480.68|485.26|482.86|485.26|482.86|482.92|480.52|0
1651502670000|2022-05-02 14:44:30|485.18|482.78|485.5|483.1|485.66|483.26|485.18|482.78|0
1651502680000|2022-05-02 14:44:40|485.34|482.94|486.3|483.9|486.3|483.9|485.34|482.94|0
1651502690000|2022-05-02 14:44:50|487.76|485.36|486.95|484.55|487.76|485.36|486.63|484.23|0
1651502700000|2022-05-02 14:45:00|487.27|484.87|487.76|485.36|487.76|485.36|487.27|484.87|0
1651502710000|2022-05-02 14:45:10|487.6|485.2|488.08|485.68|488.08|485.68|487.6|485.2|0
1651502720000|2022-05-02 14:45:20|488.41|486.01|487.92|485.52|488.41|486.01|487.92|485.52|0
1651502730000|2022-05-02 14:45:30|487.6|485.2|487.43|485.03|487.92|485.52|487.43|485.03|0
1651502740000|2022-05-02 14:45:40|486.3|483.9|487.2|484.8|487.2|484.8|486.3|483.9|0
1651502750000|2022-05-02 14:45:50|486.87|484.47|486.47|484.07|486.87|484.47|486.3|483.9|0
1651502760000|2022-05-02 14:46:00|486.14|483.74|486.14|483.74|486.79|484.39|486.14|483.74|0
1651502770000|2022-05-02 14:46:10|486.3|483.9|486.23|483.83|486.3|483.9|485.66|483.26|0
1651502780000|2022-05-02 14:46:20|486.63|484.23|485.98|483.58|486.63|484.23|485.17|482.77|0
1651502790000|2022-05-02 14:46:30|486.3|483.9|486.63|484.23|486.63|484.23|486.3|483.9|0
1651502800000|2022-05-02 14:46:40|487.03|484.63|487.11|484.71|487.11|484.71|486.95|484.55|0
1651502810000|2022-05-02 14:46:50|487.6|485.2|486.63|484.23|487.6|485.2|486.63|484.23|0
1651502820000|2022-05-02 14:47:00|486.95|484.55|487.11|484.71|487.43|485.03|486.95|484.55|0
1651502830000|2022-05-02 14:47:10|487.92|485.52|488.97|486.57|489.21|486.81|487.92|485.52|0
1651502840000|2022-05-02 14:47:20|488.81|486.41|489.05|486.65|489.05|486.65|488.57|486.17|0
1651502850000|2022-05-02 14:47:30|489.21|486.81|487.76|485.36|489.21|486.81|487.76|485.36|0
1651502860000|2022-05-02 14:47:40|488.08|485.68|488.08|485.68|488.08|485.68|487.6|485.2|0
1651502870000|2022-05-02 14:47:50|488.57|486.17|488.08|485.68|488.57|486.17|488.08|485.68|0
1651502880000|2022-05-02 14:48:00|488.24|485.84|489.05|486.65|489.05|486.65|488.24|485.84|0
1651502890000|2022-05-02 14:48:10|488.24|485.84|489.54|487.14|489.54|487.14|488.24|485.84|0
1651502900000|2022-05-02 14:48:20|489.38|486.98|489.86|487.46|489.86|487.46|489.38|486.98|0
1651502910000|2022-05-02 14:48:30|490.19|487.79|488.4|486|490.19|487.79|488.4|486|0
1651502920000|2022-05-02 14:48:40|488.16|485.76|488.24|485.84|489.05|486.65|488.16|485.76|0
1651502930000|2022-05-02 14:48:50|488.4|486|488.4|486|489.05|486.65|488.4|486|0
1651502940000|2022-05-02 14:49:00|488.89|486.49|489.21|486.81|489.21|486.81|488.73|486.33|0
1651502950000|2022-05-02 14:49:10|489.05|486.65|489.38|486.98|489.54|487.14|488.89|486.49|0
1651502960000|2022-05-02 14:49:20|489.14|486.74|489.7|487.3|490.02|487.62|489.14|486.74|0
1651502970000|2022-05-02 14:49:30|489.54|487.14|489.78|487.38|489.78|487.38|489.54|487.14|0
1651502980000|2022-05-02 14:49:40|489.7|487.3|488.57|486.17|489.7|487.3|488.57|486.17|0
1651502990000|2022-05-02 14:49:50|488.81|486.41|488.4|486|488.81|486.41|488.4|486|0
1651503000000|2022-05-02 14:50:00|488.16|485.76|488.4|486|488.4|486|487.76|485.36|0
1651503010000|2022-05-02 14:50:10|488.89|486.49|488.4|486|489.21|486.81|488.4|486|0
1651503020000|2022-05-02 14:50:20|489.38|486.98|490.84|488.44|490.84|488.44|489.38|486.98|0
1651503030000|2022-05-02 14:50:30|490.51|488.11|490.19|487.79|490.51|488.11|490.19|487.79|0
1651503040000|2022-05-02 14:50:40|490.51|488.11|490.02|487.62|490.51|488.11|490.02|487.62|0
1651503050000|2022-05-02 14:50:50|489.7|487.3|489.54|487.14|489.7|487.3|489.54|487.14|0
1651503060000|2022-05-02 14:51:00|490.02|487.62|490.35|487.95|490.35|487.95|490.02|487.62|0
1651503070000|2022-05-02 14:51:10|490.67|488.27|490.84|488.44|490.84|488.44|490.35|487.95|0
1651503080000|2022-05-02 14:51:20|491|488.6|491.65|489.25|491.65|489.25|491|488.6|0
1651503090000|2022-05-02 14:51:30|492.46|490.06|492.46|490.06|492.62|490.22|492.46|490.06|0
1651503100000|2022-05-02 14:51:40|492.13|489.73|492.46|490.06|492.46|490.06|491.81|489.41|0
1651503110000|2022-05-02 14:51:50|491.81|489.41|490.19|487.79|491.81|489.41|490.19|487.79|0
1651503120000|2022-05-02 14:52:00|489.21|486.81|491.16|488.76|491.16|488.76|489.21|486.81|0
1651503130000|2022-05-02 14:52:10|491.48|489.08|492.46|490.06|492.46|490.06|491.48|489.08|0
1651503140000|2022-05-02 14:52:20|492.3|489.9|491.97|489.57|492.3|489.9|491.89|489.49|0
1651503150000|2022-05-02 14:52:30|491.81|489.41|492.13|489.73|492.13|489.73|491.32|488.92|0
1651503160000|2022-05-02 14:52:40|491.97|489.57|491.16|488.76|492.3|489.9|491.16|488.76|0
1651503170000|2022-05-02 14:52:50|491.97|489.57|491.48|489.08|491.97|489.57|491.48|489.08|0
1651503180000|2022-05-02 14:53:00|492.38|489.98|492.13|489.73|492.38|489.98|492.13|489.73|0
1651503190000|2022-05-02 14:53:10|491.48|489.08|490.19|487.79|491.48|489.08|490.19|487.79|0
1651503200000|2022-05-02 14:53:20|491|488.6|490.67|488.27|491.16|488.76|490.67|488.27|0
1651503210000|2022-05-02 14:53:30|491.32|488.92|492.46|490.06|492.62|490.22|491.32|488.92|0
1651503220000|2022-05-02 14:53:40|492.3|489.9|492.13|489.73|492.62|490.22|492.13|489.73|0
1651503230000|2022-05-02 14:53:50|491.97|489.57|491.65|489.25|491.97|489.57|491.16|488.76|0
1651503240000|2022-05-02 14:54:00|492.46|490.06|492.78|490.38|492.78|490.38|491.65|489.25|0
1651503250000|2022-05-02 14:54:10|493.11|490.71|490.67|488.27|493.11|490.71|490.67|488.27|0
1651503260000|2022-05-02 14:54:20|490.51|488.11|490.43|488.03|490.51|488.11|490.35|487.95|0
1651503270000|2022-05-02 14:54:30|490.18|487.78|490.02|487.62|490.27|487.87|490.02|487.62|0
1651503280000|2022-05-02 14:54:40|489.86|487.46|490.35|487.95|490.35|487.95|489.86|487.46|0
1651503290000|2022-05-02 14:54:50|490.51|488.11|491.97|489.57|491.97|489.57|490.51|488.11|0
1651503300000|2022-05-02 14:55:00|492.46|490.06|493.76|491.36|493.76|491.36|492.3|489.9|0
1651503310000|2022-05-02 14:55:10|494.41|492.01|493.11|490.71|494.41|492.01|493.11|490.71|0
1651503320000|2022-05-02 14:55:20|493.44|491.04|493.03|490.63|493.44|491.04|492.46|490.06|0
1651503330000|2022-05-02 14:55:30|493.11|490.71|492.46|490.06|493.27|490.87|492.46|490.06|0
1651503340000|2022-05-02 14:55:40|491.89|489.49|491.48|489.08|491.97|489.57|491.16|488.76|0
1651503350000|2022-05-02 14:55:50|490.67|488.27|490.35|487.95|490.67|488.27|490.11|487.71|0
1651503360000|2022-05-02 14:56:00|489.37|486.97|489.37|486.97|489.37|486.97|488.89|486.49|0
1651503370000|2022-05-02 14:56:10|489.13|486.73|489.21|486.81|489.21|486.81|488.89|486.49|0
1651503380000|2022-05-02 14:56:20|489.86|487.46|490.67|488.27|491|488.6|489.86|487.46|0
1651503390000|2022-05-02 14:56:30|491|488.6|491.81|489.41|491.81|489.41|491|488.6|0
1651503400000|2022-05-02 14:56:40|492.62|490.22|493.27|490.87|493.27|490.87|492.62|490.22|0
1651503410000|2022-05-02 14:56:50|493.43|491.03|493.76|491.36|493.76|491.36|493.36|490.96|0
1651503420000|2022-05-02 14:57:00|494.74|492.34|496.54|494.14|496.54|494.14|494.74|492.34|0
1651503430000|2022-05-02 14:57:10|497.52|495.12|497.19|494.79|497.68|495.28|497.19|494.79|0
1651503440000|2022-05-02 14:57:20|496.86|494.46|496.86|494.46|497.19|494.79|496.7|494.3|0
1651503450000|2022-05-02 14:57:30|497.19|494.79|496.54|494.14|497.19|494.79|496.46|494.06|0
1651503460000|2022-05-02 14:57:40|497.19|494.79|496.7|494.3|497.19|494.79|496.21|493.81|0
1651503470000|2022-05-02 14:57:50|496.37|493.97|496.54|494.14|496.54|494.14|496.37|493.97|0
1651503480000|2022-05-02 14:58:00|495.72|493.32|495.8|493.4|496.05|493.65|495.72|493.32|0
1651503490000|2022-05-02 14:58:10|495.72|493.32|495.72|493.32|495.88|493.48|495.72|493.32|0
1651503500000|2022-05-02 14:58:20|495.88|493.48|495.23|492.83|495.88|493.48|495.23|492.83|0
1651503510000|2022-05-02 14:58:30|495.06|492.66|495.39|492.99|495.72|493.32|495.06|492.66|0
1651503520000|2022-05-02 14:58:40|495.88|493.48|495.72|493.32|495.88|493.48|494.9|492.5|0
1651503530000|2022-05-02 14:58:50|496.04|493.64|495.64|493.24|496.37|493.97|495.39|492.99|0
1651503540000|2022-05-02 14:59:00|495.88|493.48|496.21|493.81|496.21|493.81|495.55|493.15|0
1651503550000|2022-05-02 14:59:10|495.88|493.48|495.55|493.15|495.88|493.48|495.55|493.15|0
1651503560000|2022-05-02 14:59:20|495.06|492.66|495.55|493.15|496.04|493.64|495.06|492.66|0
1651503570000|2022-05-02 14:59:30|496.7|494.3|496.86|494.46|496.86|494.46|496.37|493.97|0
1651503580000|2022-05-02 14:59:40|497.68|495.28|497.68|495.28|498.5|496.1|497.68|495.28|0
1651503590000|2022-05-02 14:59:50|498.01|495.61|497.68|495.28|498.34|495.94|497.68|495.28|0
1651503600000|2022-05-02 15:00:00|497.43|494.55|497.84|494.96|498.25|495.37|497.43|494.55|0
1651503610000|2022-05-02 15:00:10|497.76|494.88|498.08|495.2|498.08|495.2|497.76|494.88|0
1651503620000|2022-05-02 15:00:20|498.41|495.53|498.58|495.7|498.9|496.02|498.41|495.53|0
1651503630000|2022-05-02 15:00:30|497.76|494.88|496.94|494.06|497.92|495.04|496.94|494.06|0
1651503640000|2022-05-02 15:00:40|497.43|494.55|498.74|495.86|498.74|495.86|497.43|494.55|0
1651503650000|2022-05-02 15:00:50|499.89|497.01|499.56|496.68|500.22|497.34|499.56|496.68|0
1651503660000|2022-05-02 15:01:00|499.89|497.01|498.74|495.86|499.89|497.01|498.74|495.86|0
1651503670000|2022-05-02 15:01:10|499.39|496.51|499.72|496.84|499.72|496.84|499.07|496.19|0
1651503680000|2022-05-02 15:01:20|499.56|496.68|500.05|497.17|500.05|497.17|499.56|496.68|0
1651503690000|2022-05-02 15:01:30|500.22|497.34|499.97|497.09|500.22|497.34|499.72|496.84|0
1651503700000|2022-05-02 15:01:40|499.89|497.01|500.38|497.5|500.54|497.66|499.89|497.01|0
1651503710000|2022-05-02 15:01:50|500.05|497.17|500.05|497.17|500.14|497.26|500.05|497.17|0
1651503720000|2022-05-02 15:02:00|500.22|497.34|500.87|497.99|500.96|498.08|500.22|497.34|0
1651503730000|2022-05-02 15:02:10|501.53|498.65|501.04|498.16|502.11|499.23|501.04|498.16|0
1651503740000|2022-05-02 15:02:20|501.2|498.32|500.87|497.99|501.2|498.32|500.38|497.5|0
1651503750000|2022-05-02 15:02:30|501.86|498.98|501.37|498.49|501.86|498.98|501.37|498.49|0
1651503760000|2022-05-02 15:02:40|501.2|498.32|501.69|498.81|501.69|498.81|500.87|497.99|0
1651503770000|2022-05-02 15:02:50|501.53|498.65|502.02|499.14|502.02|499.14|501.04|498.16|0
1651503780000|2022-05-02 15:03:00|502.68|499.8|502.02|499.14|502.68|499.8|502.02|499.14|0
1651503790000|2022-05-02 15:03:10|502.19|499.31|503.51|500.63|503.51|500.63|502.19|499.31|0
1651503800000|2022-05-02 15:03:20|505.49|502.61|504.99|502.11|505.49|502.61|504.99|502.11|0
1651503810000|2022-05-02 15:03:30|504.66|501.78|505.65|502.77|505.65|502.77|504.66|501.78|0
1651503820000|2022-05-02 15:03:40|505.49|502.61|504.83|501.95|505.49|502.61|504.5|501.62|0
1651503830000|2022-05-02 15:03:50|504.66|501.78|505.82|502.94|505.82|502.94|504.66|501.78|0
1651503840000|2022-05-02 15:04:00|506.15|503.27|506.64|503.76|506.81|503.93|506.15|503.27|0
1651503850000|2022-05-02 15:04:10|506.48|503.6|506.15|503.27|506.48|503.6|505.82|502.94|0
1651503860000|2022-05-02 15:04:20|506.48|503.6|506.81|503.93|506.81|503.93|506.48|503.6|0
1651503870000|2022-05-02 15:04:30|507.64|504.76|507.8|504.92|507.8|504.92|507.31|504.43|0
1651503880000|2022-05-02 15:04:40|507.64|504.76|507.64|504.76|507.8|504.92|507.47|504.59|0
1651503890000|2022-05-02 15:04:50|507.97|505.09|508.13|505.25|508.13|505.25|507.8|504.92|0
1651503900000|2022-05-02 15:05:00|507.97|505.09|507.8|504.92|508.3|505.42|507.8|504.92|0
1651503910000|2022-05-02 15:05:10|507.64|504.76|507.97|505.09|507.97|505.09|507.64|504.76|0
1651503920000|2022-05-02 15:05:20|507.47|504.59|506.48|503.6|507.64|504.76|506.48|503.6|0
1651503930000|2022-05-02 15:05:30|506.31|503.43|507.31|504.43|507.31|504.43|506.31|503.43|0
1651503940000|2022-05-02 15:05:40|506.81|503.93|505.49|502.61|506.81|503.93|505.49|502.61|0
1651503950000|2022-05-02 15:05:50|505.65|502.77|505.65|502.77|505.82|502.94|505.65|502.77|0
1651503960000|2022-05-02 15:06:00|506.15|503.27|504.49|501.61|507.64|504.76|504.49|501.61|0
1651503970000|2022-05-02 15:06:10|504.16|501.28|504.16|501.28|504.49|501.61|504.16|501.28|0
1651503980000|2022-05-02 15:06:20|503.67|500.79|504.33|501.45|504.33|501.45|503.67|500.79|0
1651503990000|2022-05-02 15:06:30|504.16|501.28|502.52|499.64|504.16|501.28|502.52|499.64|0
1651504000000|2022-05-02 15:06:40|500.54|497.66|501.69|498.81|501.69|498.81|500.54|497.66|0
1651504010000|2022-05-02 15:06:50|502.19|499.31|502.85|499.97|503.34|500.46|502.19|499.31|0
1651504020000|2022-05-02 15:07:00|502.35|499.47|501.2|498.32|502.35|499.47|501.2|498.32|0
1651504030000|2022-05-02 15:07:10|501.53|498.65|502.68|499.8|502.68|499.8|501.53|498.65|0
1651504040000|2022-05-02 15:07:20|503.01|500.13|503.01|500.13|503.01|500.13|502.84|499.96|0
1651504050000|2022-05-02 15:07:30|502.52|499.64|502.02|499.14|502.52|499.64|502.02|499.14|0
1651504060000|2022-05-02 15:07:40|502.84|499.96|503.59|500.71|503.59|500.71|502.68|499.8|0
1651504070000|2022-05-02 15:07:50|503.5|500.62|502.84|499.96|503.5|500.62|502.68|499.8|0
1651504080000|2022-05-02 15:08:00|503.17|500.29|503.5|500.62|503.5|500.62|503.01|500.13|0
1651504090000|2022-05-02 15:08:10|503.34|500.46|503.34|500.46|503.34|500.46|502.52|499.64|0
1651504100000|2022-05-02 15:08:20|503.5|500.62|504.66|501.78|504.66|501.78|503.5|500.62|0
1651504110000|2022-05-02 15:08:30|504.82|501.94|504.82|501.94|504.82|501.94|504.74|501.86|0
1651504120000|2022-05-02 15:08:40|504.49|501.61|504.16|501.28|504.49|501.61|504.16|501.28|0
1651504130000|2022-05-02 15:08:50|504.33|501.45|504.33|501.45|504.49|501.61|504.33|501.45|0
1651504140000|2022-05-02 15:09:00|504|501.12|503.17|500.29|504|501.12|503.17|500.29|0
1651504150000|2022-05-02 15:09:10|503.26|500.38|503.34|500.46|503.5|500.62|503.26|500.38|0
1651504160000|2022-05-02 15:09:20|504.16|501.28|503.67|500.79|504.16|501.28|503.67|500.79|0
1651504170000|2022-05-02 15:09:30|503.34|500.46|503.34|500.46|503.83|500.95|503.34|500.46|0
1651504180000|2022-05-02 15:09:40|502.84|499.96|503.34|500.46|503.5|500.62|502.84|499.96|0
1651504190000|2022-05-02 15:09:50|502.68|499.8|502.68|499.8|502.84|499.96|502.68|499.8|0
1651504200000|2022-05-02 15:10:00|502.51|499.63|503.17|500.29|503.17|500.29|502.44|499.56|0
1651504210000|2022-05-02 15:10:10|502.68|499.8|503.67|500.79|503.67|500.79|502.68|499.8|0
1651504220000|2022-05-02 15:10:20|503.83|500.95|504.82|501.94|504.82|501.94|503.83|500.95|0
1651504230000|2022-05-02 15:10:30|504.74|501.86|504.99|502.11|504.99|502.11|504.74|501.86|0
1651504240000|2022-05-02 15:10:40|504.66|501.78|505.15|502.27|505.15|502.27|504.49|501.61|0
1651504250000|2022-05-02 15:10:50|505.48|502.6|504.82|501.94|505.48|502.6|504.66|501.78|0
1651504260000|2022-05-02 15:11:00|505.32|502.44|504.49|501.61|505.32|502.44|504.49|501.61|0
1651504270000|2022-05-02 15:11:10|504.82|501.94|505.65|502.77|505.81|502.93|504.82|501.94|0
1651504280000|2022-05-02 15:11:20|505.15|502.27|504.99|502.11|505.32|502.44|504.99|502.11|0
1651504290000|2022-05-02 15:11:30|505.32|502.44|505.98|503.1|505.98|503.1|505.32|502.44|0
1651504300000|2022-05-02 15:11:40|505.32|502.44|504.99|502.11|505.32|502.44|504.82|501.94|0
1651504310000|2022-05-02 15:11:50|504.49|501.61|504.27|501.39|504.49|501.61|503.94|501.06|0
1651504320000|2022-05-02 15:12:00|503.61|500.73|503.94|501.06|503.94|501.06|503.11|500.23|0
1651504330000|2022-05-02 15:12:10|503.61|500.73|503.11|500.23|503.61|500.73|503.11|500.23|0
1651504340000|2022-05-02 15:12:20|502.95|500.07|502.95|500.07|503.11|500.23|502.79|499.91|0
1651504350000|2022-05-02 15:12:30|503.2|500.32|502.29|499.41|503.2|500.32|502.29|499.41|0
1651504360000|2022-05-02 15:12:40|502.46|499.58|502.71|499.83|503.44|500.56|502.46|499.58|0
1651504370000|2022-05-02 15:12:50|502.79|499.91|503.94|501.06|503.94|501.06|502.79|499.91|0
1651504380000|2022-05-02 15:13:00|503.44|500.56|504.27|501.39|504.27|501.39|503.44|500.56|0
1651504390000|2022-05-02 15:13:10|504.1|501.22|500.65|497.77|504.1|501.22|500.65|497.77|0
1651504400000|2022-05-02 15:13:20|497.37|494.49|500.02|497.14|500.1|497.22|497.37|494.49|0
1651504410000|2022-05-02 15:13:30|500.43|497.55|502.29|499.41|502.29|499.41|500.43|497.55|0
1651504420000|2022-05-02 15:13:40|502.78|499.9|502.29|499.41|502.78|499.9|501.56|498.68|0
1651504430000|2022-05-02 15:13:50|501.96|499.08|501.56|498.68|501.96|499.08|500.81|497.93|0
1651504440000|2022-05-02 15:14:00|501.47|498.59|501.31|498.43|501.96|499.08|501.31|498.43|0
1651504450000|2022-05-02 15:14:10|500.81|497.93|500.41|497.53|500.81|497.93|500.32|497.44|0
1651504460000|2022-05-02 15:14:20|500.65|497.77|499.91|497.03|500.65|497.77|499.91|497.03|0
1651504470000|2022-05-02 15:14:30|500.65|497.77|500.32|497.44|500.65|497.77|500.32|497.44|0
1651504480000|2022-05-02 15:14:40|500.24|497.36|499.99|497.11|500.41|497.53|499.83|496.95|0
1651504490000|2022-05-02 15:14:50|499.67|496.79|498.03|495.15|499.67|496.79|498.03|495.15|0
1651504500000|2022-05-02 15:15:00|498.19|495.31|500.16|497.28|500.16|497.28|498.19|495.31|0
1651504510000|2022-05-02 15:15:10|499.34|496.46|501.14|498.26|501.14|498.26|499.34|496.46|0
1651504520000|2022-05-02 15:15:20|500.81|497.93|500.65|497.77|500.81|497.93|500.48|497.6|0
1651504530000|2022-05-02 15:15:30|499.99|497.11|499.83|496.95|499.99|497.11|499.66|496.78|0
1651504540000|2022-05-02 15:15:40|499.5|496.62|498.85|495.97|499.5|496.62|498.85|495.97|0
1651504550000|2022-05-02 15:15:50|499.34|496.46|501.47|498.59|501.47|498.59|499.34|496.46|0
1651504560000|2022-05-02 15:16:00|502.46|499.58|504.43|501.55|504.43|501.55|502.46|499.58|0
1651504570000|2022-05-02 15:16:10|504.1|501.22|503.94|501.06|504.1|501.22|503.77|500.89|0
1651504580000|2022-05-02 15:16:20|504.27|501.39|504.93|502.05|504.93|502.05|504.27|501.39|0
1651504590000|2022-05-02 15:16:30|505.09|502.21|504.43|501.55|505.25|502.37|504.43|501.55|0
1651504600000|2022-05-02 15:16:40|504.93|502.05|505.25|502.37|505.25|502.37|504.93|502.05|0
1651504610000|2022-05-02 15:16:50|505.58|502.7|505.92|503.04|505.92|503.04|505.42|502.54|0
1651504620000|2022-05-02 15:17:00|506.58|503.7|507.4|504.52|507.4|504.52|506.58|503.7|0
1651504630000|2022-05-02 15:17:10|507.57|504.69|509.06|506.18|509.06|506.18|507.57|504.69|0
1651504640000|2022-05-02 15:17:20|509.56|506.68|510.39|507.51|510.39|507.51|509.56|506.68|0
1651504650000|2022-05-02 15:17:30|510.05|507.17|510.72|507.84|511.38|508.5|510.05|507.17|0
1651504660000|2022-05-02 15:17:40|510.55|507.67|511.3|508.42|511.3|508.42|510.55|507.67|0
1651504670000|2022-05-02 15:17:50|511.71|508.83|512.38|509.5|512.38|509.5|511.55|508.67|0
1651504680000|2022-05-02 15:18:00|511.55|508.67|511.71|508.83|511.71|508.83|511.38|508.5|0
1651504690000|2022-05-02 15:18:10|512.05|509.17|512.05|509.17|512.05|509.17|511.38|508.5|0
1651504700000|2022-05-02 15:18:20|511.71|508.83|511.55|508.67|511.71|508.83|511.22|508.34|0
1651504710000|2022-05-02 15:18:30|511.71|508.83|510.22|507.34|511.71|508.83|510.22|507.34|0
1651504720000|2022-05-02 15:18:40|509.56|506.68|510.22|507.34|510.22|507.34|509.55|506.67|0
1651504730000|2022-05-02 15:18:50|509.89|507.01|509.89|507.01|509.89|507.01|509.55|506.67|0
1651504740000|2022-05-02 15:19:00|508.56|505.68|509.14|506.26|509.14|506.26|508.56|505.68|0
1651504750000|2022-05-02 15:19:10|508.89|506.01|509.22|506.34|509.22|506.34|508.06|505.18|0
1651504760000|2022-05-02 15:19:20|508.39|505.51|509.55|506.67|509.55|506.67|508.39|505.51|0
1651504770000|2022-05-02 15:19:30|509.72|506.84|509.55|506.67|509.89|507.01|509.55|506.67|0
1651504780000|2022-05-02 15:19:40|509.89|507.01|510.05|507.17|510.22|507.34|509.89|507.01|0
1651504790000|2022-05-02 15:19:50|510.22|507.34|510.22|507.34|510.55|507.67|510.22|507.34|0
1651504800000|2022-05-02 15:20:00|510.55|507.67|510.38|507.5|510.64|507.76|510.05|507.17|0
1651504810000|2022-05-02 15:20:10|510.22|507.34|510.22|507.34|510.22|507.34|509.89|507.01|0
1651504820000|2022-05-02 15:20:20|511.05|508.17|510.55|507.67|511.05|508.17|510.55|507.67|0
1651504830000|2022-05-02 15:20:30|510.38|507.5|510.05|507.17|510.38|507.5|510.05|507.17|0
1651504840000|2022-05-02 15:20:40|510.88|508|511.21|508.33|511.21|508.33|510.88|508|0
1651504850000|2022-05-02 15:20:50|511.55|508.67|511.05|508.17|511.55|508.67|511.05|508.17|0
1651504860000|2022-05-02 15:21:00|510.88|508|512.05|509.17|512.05|509.17|510.88|508|0
1651504870000|2022-05-02 15:21:10|511.88|509|511.88|509|511.88|509|511.55|508.67|0
1651504880000|2022-05-02 15:21:20|511.21|508.33|510.38|507.5|511.38|508.5|510.38|507.5|0
1651504890000|2022-05-02 15:21:30|509.39|506.51|509.89|507.01|509.89|507.01|509.39|506.51|0
1651504900000|2022-05-02 15:21:40|509.39|506.51|509.39|506.51|509.55|506.67|509.39|506.51|0
1651504910000|2022-05-02 15:21:50|509.72|506.84|508.56|505.68|509.72|506.84|508.56|505.68|0
1651504920000|2022-05-02 15:22:00|508.06|505.18|507.98|505.1|508.39|505.51|507.98|505.1|0
1651504930000|2022-05-02 15:22:10|508.23|505.35|508.23|505.35|508.39|505.51|508.23|505.35|0
1651504940000|2022-05-02 15:22:20|508.39|505.51|507.23|504.35|508.39|505.51|507.23|504.35|0
1651504950000|2022-05-02 15:22:30|507.4|504.52|507.9|505.02|507.9|505.02|507.23|504.35|0
1651504960000|2022-05-02 15:22:40|508.06|505.18|507.23|504.35|508.06|505.18|507.23|504.35|0
1651504970000|2022-05-02 15:22:50|506.41|503.53|506.41|503.53|506.57|503.69|506.41|503.53|0
1651504980000|2022-05-02 15:23:00|506.9|504.02|507.57|504.69|507.57|504.69|506.9|504.02|0
1651504990000|2022-05-02 15:23:10|507.73|504.85|506.9|504.02|507.73|504.85|506.9|504.02|0
1651505000000|2022-05-02 15:23:20|507.23|504.35|507.23|504.35|507.32|504.44|507.23|504.35|0
1651505010000|2022-05-02 15:23:30|507.4|504.52|508.23|505.35|508.23|505.35|507.4|504.52|0
1651505020000|2022-05-02 15:23:40|507.73|504.85|508.81|505.93|508.81|505.93|507.73|504.85|0
1651505030000|2022-05-02 15:23:50|508.56|505.68|507.07|504.19|508.56|505.68|507.07|504.19|0
1651505040000|2022-05-02 15:24:00|507.23|504.35|507.9|505.02|507.9|505.02|507.23|504.35|0
1651505050000|2022-05-02 15:24:10|507.73|504.85|508.23|505.35|508.56|505.68|507.73|504.85|0
1651505060000|2022-05-02 15:24:20|508.72|505.84|509.22|506.34|509.22|506.34|508.72|505.84|0
1651505070000|2022-05-02 15:24:30|509.06|506.18|509.06|506.18|509.06|506.18|508.72|505.84|0
1651505080000|2022-05-02 15:24:40|508.56|505.68|508.89|506.01|508.89|506.01|508.56|505.68|0
1651505090000|2022-05-02 15:24:50|508.56|505.68|508.23|505.35|508.56|505.68|508.23|505.35|0
1651505100000|2022-05-02 15:25:00|507.56|504.68|508.98|506.1|509.72|506.84|507.56|504.68|0
1651505110000|2022-05-02 15:25:10|509.55|506.67|509.55|506.67|509.55|506.67|509.22|506.34|0
1651505120000|2022-05-02 15:25:20|510.88|508|511.21|508.33|511.54|508.66|510.88|508|0
1651505130000|2022-05-02 15:25:30|510.05|507.17|509.72|506.84|510.22|507.34|509.72|506.84|0
1651505140000|2022-05-02 15:25:40|510.22|507.34|510.05|507.17|510.71|507.83|510.05|507.17|0
1651505150000|2022-05-02 15:25:50|509.39|506.51|506.08|503.2|509.39|506.51|506.08|503.2|0
1651505160000|2022-05-02 15:26:00|504.92|502.04|504.1|501.22|504.92|502.04|503.93|501.05|0
1651505170000|2022-05-02 15:26:10|504.92|502.04|505.91|503.03|506.08|503.2|504.92|502.04|0
1651505180000|2022-05-02 15:26:20|505.83|502.95|505.91|503.03|506.41|503.53|505.83|502.95|0
1651505190000|2022-05-02 15:26:30|506.41|503.53|508.23|505.35|508.23|505.35|506.41|503.53|0
1651505200000|2022-05-02 15:26:40|509.05|506.17|508.56|505.68|509.39|506.51|508.56|505.68|0
1651505210000|2022-05-02 15:26:50|508.23|505.35|508.06|505.18|508.23|505.35|507.73|504.85|0
1651505220000|2022-05-02 15:27:00|508.56|505.68|509.05|506.17|509.05|506.17|508.56|505.68|0
1651505230000|2022-05-02 15:27:10|510.55|507.67|512.54|509.66|512.54|509.66|510.55|507.67|0
1651505240000|2022-05-02 15:27:20|512.46|509.58|512.38|509.5|512.63|509.75|512.38|509.5|0
1651505250000|2022-05-02 15:27:30|512.54|509.66|510.88|508|512.54|509.66|510.38|507.5|0
1651505260000|2022-05-02 15:27:40|511.54|508.66|512.21|509.33|512.21|509.33|511.54|508.66|0
1651505270000|2022-05-02 15:27:50|512.54|509.66|512.54|509.66|512.54|509.66|512.21|509.33|0
1651505280000|2022-05-02 15:28:00|513.13|510.25|512.54|509.66|513.13|510.25|512.21|509.33|0
1651505290000|2022-05-02 15:28:10|512.71|509.83|512.04|509.16|512.71|509.83|512.04|509.16|0
1651505300000|2022-05-02 15:28:20|511.71|508.83|511.38|508.5|511.71|508.83|511.21|508.33|0
1651505310000|2022-05-02 15:28:30|510.88|508|510.71|507.83|511.38|508.5|510.71|507.83|0
1651505320000|2022-05-02 15:28:40|510.05|507.17|509.05|506.17|510.05|507.17|509.05|506.17|0
1651505330000|2022-05-02 15:28:50|508.89|506.01|508.89|506.01|508.89|506.01|508.39|505.51|0
1651505340000|2022-05-02 15:29:00|509.72|506.84|510.05|507.17|510.71|507.83|509.72|506.84|0
1651505350000|2022-05-02 15:29:10|510.38|507.5|511.38|508.5|511.38|508.5|510.38|507.5|0
1651505360000|2022-05-02 15:29:20|511.71|508.83|511.38|508.5|511.71|508.83|511.38|508.5|0
1651505370000|2022-05-02 15:29:30|511.54|508.66|510.88|508|511.71|508.83|510.88|508|0
1651505380000|2022-05-02 15:29:40|511.54|508.66|509.88|507|511.54|508.66|509.88|507|0
1651505390000|2022-05-02 15:29:50|510.21|507.33|511.41|508.53|511.41|508.53|508.53|505.65|0
1651505400000|2022-05-02 15:30:00|510.91|508.03|509.92|507.04|510.91|508.03|509.92|507.04|0
1651505410000|2022-05-02 15:30:10|509.75|506.87|509.75|506.87|510.25|507.37|509.75|506.87|0
1651505420000|2022-05-02 15:30:20|510.25|507.37|510.91|508.03|510.91|508.03|510.25|507.37|0
1651505430000|2022-05-02 15:30:30|511.41|508.53|511.41|508.53|511.57|508.69|511.41|508.53|0
1651505440000|2022-05-02 15:30:40|511.74|508.86|512.57|509.69|512.57|509.69|511.74|508.86|0
1651505450000|2022-05-02 15:30:50|511.9|509.02|513.06|510.18|513.4|510.52|511.9|509.02|0
1651505460000|2022-05-02 15:31:00|512.57|509.69|512.57|509.69|512.73|509.85|512.57|509.69|0
1651505470000|2022-05-02 15:31:10|513.06|510.18|512.9|510.02|513.06|510.18|511.9|509.02|0
1651505480000|2022-05-02 15:31:20|513.4|510.52|514.23|511.35|514.23|511.35|513.4|510.52|0
1651505490000|2022-05-02 15:31:30|513.56|510.68|512.98|510.1|513.56|510.68|512.9|510.02|0
1651505500000|2022-05-02 15:31:40|513.4|510.52|512.57|509.69|513.4|510.52|512.57|509.69|0
1651505510000|2022-05-02 15:31:50|513.23|510.35|514.06|511.18|514.06|511.18|513.23|510.35|0
1651505520000|2022-05-02 15:32:00|513.4|510.52|514.89|512.01|514.89|512.01|513.4|510.52|0
1651505530000|2022-05-02 15:32:10|515.06|512.18|514.06|511.18|515.06|512.18|514.06|511.18|0
1651505540000|2022-05-02 15:32:20|514.39|511.51|514.23|511.35|514.39|511.51|514.06|511.18|0
1651505550000|2022-05-02 15:32:30|513.89|511.01|514.39|511.51|514.39|511.51|513.73|510.85|0
1651505560000|2022-05-02 15:32:40|514.23|511.35|514.23|511.35|514.39|511.51|514.06|511.18|0
1651505570000|2022-05-02 15:32:50|513.73|510.85|511.9|509.02|513.73|510.85|511.9|509.02|0
1651505580000|2022-05-02 15:33:00|512.73|509.85|512.4|509.52|513.06|510.18|512.4|509.52|0
1651505590000|2022-05-02 15:33:10|511.07|508.19|509.58|506.7|511.07|508.19|509.58|506.7|0
1651505600000|2022-05-02 15:33:20|510.25|507.37|510.08|507.2|510.91|508.03|510.08|507.2|0
1651505610000|2022-05-02 15:33:30|510.58|507.7|509.09|506.21|510.58|507.7|509.09|506.21|0
1651505620000|2022-05-02 15:33:40|509.5|506.62|507.6|504.72|509.5|506.62|507.6|504.72|0
1651505630000|2022-05-02 15:33:50|509.09|506.21|508.92|506.04|509.75|506.87|508.92|506.04|0
1651505640000|2022-05-02 15:34:00|508.43|505.55|505.3|502.42|508.43|505.55|505.3|502.42|0
1651505650000|2022-05-02 15:34:10|505.46|502.58|506.12|503.24|506.45|503.57|505.46|502.58|0
1651505660000|2022-05-02 15:34:20|506.28|503.4|507.6|504.72|507.6|504.72|506.28|503.4|0
1651505670000|2022-05-02 15:34:30|507.77|504.89|508.43|505.55|508.92|506.04|507.77|504.89|0
1651505680000|2022-05-02 15:34:40|508.92|506.04|508.76|505.88|508.92|506.04|508.43|505.55|0
1651505690000|2022-05-02 15:34:50|508.92|506.04|508.43|505.55|508.92|506.04|508.43|505.55|0
1651505700000|2022-05-02 15:35:00|507.6|504.72|507.93|505.05|507.93|505.05|506.78|503.9|0
1651505710000|2022-05-02 15:35:10|507.19|504.31|507.77|504.89|507.77|504.89|507.19|504.31|0
1651505720000|2022-05-02 15:35:20|508.59|505.71|508.92|506.04|508.92|506.04|508.59|505.71|0
1651505730000|2022-05-02 15:35:30|508.59|505.71|508.26|505.38|508.59|505.71|507.77|504.89|0
1651505740000|2022-05-02 15:35:40|507.77|504.89|507.93|505.05|508.59|505.71|507.77|504.89|0
1651505750000|2022-05-02 15:35:50|507.77|504.89|508.43|505.55|509.09|506.21|507.77|504.89|0
1651505760000|2022-05-02 15:36:00|507.6|504.72|507.77|504.89|508.43|505.55|507.44|504.56|0
1651505770000|2022-05-02 15:36:10|507.69|504.81|506.28|503.4|507.69|504.81|506.28|503.4|0
1651505780000|2022-05-02 15:36:20|505.79|502.91|505.95|503.07|506.45|503.57|505.79|502.91|0
1651505790000|2022-05-02 15:36:30|505.79|502.91|504.8|501.92|505.79|502.91|504.47|501.59|0
1651505800000|2022-05-02 15:36:40|504.31|501.43|503.65|500.77|504.31|501.43|503.65|500.77|0
1651505810000|2022-05-02 15:36:50|503.81|500.93|503.81|500.93|504.47|501.59|503.81|500.93|0
1651505820000|2022-05-02 15:37:00|503.98|501.1|504.14|501.26|504.14|501.26|503.81|500.93|0
1651505830000|2022-05-02 15:37:10|503.74|500.86|503.98|501.1|504.47|501.59|503.74|500.86|0
1651505840000|2022-05-02 15:37:20|504.31|501.43|503.98|501.1|504.31|501.43|503.81|500.93|0
1651505850000|2022-05-02 15:37:30|504.31|501.43|504.47|501.59|504.97|502.09|504.31|501.43|0
1651505860000|2022-05-02 15:37:40|504.31|501.43|503.65|500.77|504.64|501.76|503.65|500.77|0
1651505870000|2022-05-02 15:37:50|504.14|501.26|503.98|501.1|504.14|501.26|503.65|500.77|0
1651505880000|2022-05-02 15:38:00|504.31|501.43|503.81|500.93|504.31|501.43|503.81|500.93|0
1651505890000|2022-05-02 15:38:10|503.98|501.1|502.5|499.62|503.98|501.1|502.5|499.62|0
1651505900000|2022-05-02 15:38:20|503.81|500.93|505.13|502.25|505.13|502.25|503.65|500.77|0
1651505910000|2022-05-02 15:38:30|505.62|502.74|506.94|504.06|506.94|504.06|505.62|502.74|0
1651505920000|2022-05-02 15:38:40|506.45|503.57|507.69|504.81|507.69|504.81|506.45|503.57|0
1651505930000|2022-05-02 15:38:50|508.26|505.38|508.92|506.04|508.92|506.04|508.26|505.38|0
1651505940000|2022-05-02 15:39:00|509.75|506.87|510.33|507.45|510.33|507.45|509.42|506.54|0
1651505950000|2022-05-02 15:39:10|511.57|508.69|512.07|509.19|512.23|509.35|511.57|508.69|0
1651505960000|2022-05-02 15:39:20|512.4|509.52|512.9|510.02|512.9|510.02|512.4|509.52|0
1651505970000|2022-05-02 15:39:30|512.56|509.68|512.73|509.85|512.9|510.02|512.56|509.68|0
1651505980000|2022-05-02 15:39:40|511.57|508.69|512.56|509.68|512.56|509.68|511.16|508.28|0
1651505990000|2022-05-02 15:39:50|513.06|510.18|512.73|509.85|513.06|510.18|512.48|509.6|0
1651506000000|2022-05-02 15:40:00|513.23|510.35|512.07|509.19|513.23|510.35|512.07|509.19|0
1651506010000|2022-05-02 15:40:10|511.9|509.02|512.07|509.19|512.07|509.19|511.4|508.52|0
1651506020000|2022-05-02 15:40:20|511.9|509.02|512.4|509.52|512.4|509.52|511.73|508.85|0
1651506030000|2022-05-02 15:40:30|512.56|509.68|512.23|509.35|512.56|509.68|512.23|509.35|0
1651506040000|2022-05-02 15:40:40|512.4|509.52|512.56|509.68|512.56|509.68|511.82|508.94|0
1651506050000|2022-05-02 15:40:50|511.9|509.02|511.57|508.69|511.9|509.02|511.24|508.36|0
1651506060000|2022-05-02 15:41:00|510.74|507.86|510.24|507.36|510.74|507.86|510.24|507.36|0
1651506070000|2022-05-02 15:41:10|509.91|507.03|510.24|507.36|510.41|507.53|509.91|507.03|0
1651506080000|2022-05-02 15:41:20|510.08|507.2|510.08|507.2|510.08|507.2|509.91|507.03|0
1651506090000|2022-05-02 15:41:30|511.07|508.19|511.57|508.69|511.65|508.77|511.07|508.19|0
1651506100000|2022-05-02 15:41:40|512.23|509.35|511.73|508.85|512.4|509.52|511.73|508.85|0
1651506110000|2022-05-02 15:41:50|511.9|509.02|512.56|509.68|512.56|509.68|511.9|509.02|0
1651506120000|2022-05-02 15:42:00|513.23|510.35|513.39|510.51|513.39|510.51|512.89|510.01|0
1651506130000|2022-05-02 15:42:10|514.06|511.18|514.72|511.84|515.06|512.18|514.06|511.18|0
1651506140000|2022-05-02 15:42:20|514.89|512.01|515.06|512.18|515.39|512.51|514.89|512.01|0
1651506150000|2022-05-02 15:42:30|515.39|512.51|514.39|511.51|515.39|512.51|514.39|511.51|0
1651506160000|2022-05-02 15:42:40|513.56|510.68|513.89|511.01|513.89|511.01|513.39|510.51|0
1651506170000|2022-05-02 15:42:50|514.14|511.26|514.56|511.68|514.81|511.93|513.89|511.01|0
1651506180000|2022-05-02 15:43:00|514.89|512.01|514.39|511.51|514.89|512.01|513.98|511.1|0
1651506190000|2022-05-02 15:43:10|513.56|510.68|513.31|510.43|513.56|510.68|513.31|510.43|0
1651506200000|2022-05-02 15:43:20|512.23|509.35|512.4|509.52|512.4|509.52|512.06|509.18|0
1651506210000|2022-05-02 15:43:30|512.89|510.01|514.06|511.18|514.06|511.18|512.89|510.01|0
1651506220000|2022-05-02 15:43:40|513.89|511.01|511.98|509.1|513.89|511.01|511.98|509.1|0
1651506230000|2022-05-02 15:43:50|511.4|508.52|506.94|504.06|511.4|508.52|506.61|503.73|0
1651506240000|2022-05-02 15:44:00|506.61|503.73|508.42|505.54|508.42|505.54|506.61|503.73|0
1651506250000|2022-05-02 15:44:10|508.59|505.71|508.75|505.87|508.92|506.04|508.34|505.46|0
1651506260000|2022-05-02 15:44:20|508.59|505.71|509.58|506.7|509.58|506.7|508.59|505.71|0
1651506270000|2022-05-02 15:44:30|509.91|507.03|510.08|507.2|510.08|507.2|509.67|506.79|0
1651506280000|2022-05-02 15:44:40|510.41|507.53|510.24|507.36|510.41|507.53|510.08|507.2|0
1651506290000|2022-05-02 15:44:50|509.83|506.95|511.4|508.52|511.4|508.52|509.83|506.95|0
1651506300000|2022-05-02 15:45:00|511.07|508.19|512.23|509.35|512.23|509.35|511.07|508.19|0
1651506310000|2022-05-02 15:45:10|512.06|509.18|512.06|509.18|512.4|509.52|512.06|509.18|0
1651506320000|2022-05-02 15:45:20|511.73|508.85|512.56|509.68|512.56|509.68|511.73|508.85|0
1651506330000|2022-05-02 15:45:30|512.06|509.18|511.73|508.85|512.4|509.52|511.73|508.85|0
1651506340000|2022-05-02 15:45:40|511.32|508.44|511.49|508.61|511.57|508.69|511.32|508.44|0
1651506350000|2022-05-02 15:45:50|511.57|508.69|512.06|509.18|512.06|509.18|511.57|508.69|0
1651506360000|2022-05-02 15:46:00|511.73|508.85|511.4|508.52|512.23|509.35|511.4|508.52|0
1651506370000|2022-05-02 15:46:10|510.33|507.45|510.9|508.02|510.9|508.02|510.33|507.45|0
1651506380000|2022-05-02 15:46:20|511.57|508.69|511.32|508.44|511.57|508.69|510.74|507.86|0
1651506390000|2022-05-02 15:46:30|511.65|508.77|510.74|507.86|511.65|508.77|510.74|507.86|0
1651506400000|2022-05-02 15:46:40|510.82|507.94|510.49|507.61|510.9|508.02|510.49|507.61|0
1651506410000|2022-05-02 15:46:50|510.41|507.53|510.07|507.19|510.41|507.53|509.58|506.7|0
1651506420000|2022-05-02 15:47:00|509.74|506.86|507.93|505.05|509.74|506.86|507.93|505.05|0
1651506430000|2022-05-02 15:47:10|508.01|505.13|507.27|504.39|508.01|505.13|505.62|502.74|0
1651506440000|2022-05-02 15:47:20|507.1|504.22|507.76|504.88|507.76|504.88|507.1|504.22|0
1651506450000|2022-05-02 15:47:30|507.6|504.72|508.92|506.04|508.92|506.04|507.6|504.72|0
1651506460000|2022-05-02 15:47:40|509|506.12|508.75|505.87|509|506.12|508.59|505.71|0
1651506470000|2022-05-02 15:47:50|508.92|506.04|510.9|508.02|510.9|508.02|508.92|506.04|0
1651506480000|2022-05-02 15:48:00|511.15|508.27|511.98|509.1|512.56|509.68|511.15|508.27|0
1651506490000|2022-05-02 15:48:10|512.23|509.35|513.06|510.18|513.06|510.18|512.23|509.35|0
1651506500000|2022-05-02 15:48:20|512.73|509.85|512.89|510.01|513.06|510.18|512.73|509.85|0
1651506510000|2022-05-02 15:48:30|512.81|509.93|512.56|509.68|512.81|509.93|512.56|509.68|0
1651506520000|2022-05-02 15:48:40|512.98|510.1|512.56|509.68|512.98|510.1|512.39|509.51|0
1651506530000|2022-05-02 15:48:50|511.9|509.02|510.41|507.53|511.9|509.02|510.41|507.53|0
1651506540000|2022-05-02 15:49:00|510.57|507.69|511.23|508.35|511.23|508.35|510.57|507.69|0
1651506550000|2022-05-02 15:49:10|511.73|508.85|512.23|509.35|512.23|509.35|511.73|508.85|0
1651506560000|2022-05-02 15:49:20|511.9|509.02|512.39|509.51|512.39|509.51|511.9|509.02|0
1651506570000|2022-05-02 15:49:30|513.22|510.34|512.73|509.85|513.22|510.34|512.73|509.85|0
1651506580000|2022-05-02 15:49:40|512.89|510.01|512.56|509.68|512.89|510.01|512.39|509.51|0
1651506590000|2022-05-02 15:49:50|512.89|510.01|513.06|510.18|513.06|510.18|512.73|509.85|0
1651506600000|2022-05-02 15:50:00|514.22|511.34|513.39|510.51|514.22|511.34|513.39|510.51|0
1651506610000|2022-05-02 15:50:10|513.56|510.68|513.56|510.68|513.72|510.84|513.22|510.34|0
1651506620000|2022-05-02 15:50:20|513.06|510.18|513.89|511.01|513.89|511.01|513.06|510.18|0
1651506630000|2022-05-02 15:50:30|512.73|509.85|512.56|509.68|512.73|509.85|512.39|509.51|0
1651506640000|2022-05-02 15:50:40|512.23|509.35|511.4|508.52|513.06|510.18|511.4|508.52|0
1651506650000|2022-05-02 15:50:50|511.9|509.02|512.06|509.18|512.23|509.35|511.73|508.85|0
1651506660000|2022-05-02 15:51:00|512.39|509.51|511.4|508.52|512.56|509.68|511.4|508.52|0
1651506670000|2022-05-02 15:51:10|511.73|508.85|512.72|509.84|512.72|509.84|511.73|508.85|0
1651506680000|2022-05-02 15:51:20|512.39|509.51|512.65|509.77|513.14|510.26|512.31|509.43|0
1651506690000|2022-05-02 15:51:30|512.56|509.68|513.22|510.34|513.22|510.34|512.56|509.68|0
1651506700000|2022-05-02 15:51:40|512.72|509.84|512.56|509.68|512.72|509.84|512.31|509.43|0
1651506710000|2022-05-02 15:51:50|512.89|510.01|513.22|510.34|513.22|510.34|512.89|510.01|0
1651506720000|2022-05-02 15:52:00|513.55|510.67|511.9|509.02|513.55|510.67|511.9|509.02|0
1651506730000|2022-05-02 15:52:10|512.56|509.68|512.23|509.35|512.56|509.68|511.73|508.85|0
1651506740000|2022-05-02 15:52:20|512.06|509.18|511.23|508.35|512.15|509.27|511.23|508.35|0
1651506750000|2022-05-02 15:52:30|510.9|508.02|508.75|505.87|510.9|508.02|508.25|505.37|0
1651506760000|2022-05-02 15:52:40|509.25|506.37|510.4|507.52|510.4|507.52|509.25|506.37|0
1651506770000|2022-05-02 15:52:50|510.73|507.85|509.91|507.03|511.07|508.19|509.91|507.03|0
1651506780000|2022-05-02 15:53:00|510.24|507.36|508.92|506.04|510.24|507.36|508.92|506.04|0
1651506790000|2022-05-02 15:53:10|509.08|506.2|509.17|506.29|509.17|506.29|508.92|506.04|0
1651506800000|2022-05-02 15:53:20|509.58|506.7|510.73|507.85|510.73|507.85|509.58|506.7|0
1651506810000|2022-05-02 15:53:30|511.4|508.52|511.56|508.68|512.48|509.6|511.4|508.52|0
1651506820000|2022-05-02 15:53:40|511.81|508.93|511.73|508.85|512.23|509.35|511.73|508.85|0
1651506830000|2022-05-02 15:53:50|511.56|508.68|511.4|508.52|511.89|509.01|511.4|508.52|0
1651506840000|2022-05-02 15:54:00|511.56|508.68|512.39|509.51|512.39|509.51|511.4|508.52|0
1651506850000|2022-05-02 15:54:10|512.06|509.18|512.06|509.18|512.31|509.43|512.06|509.18|0
1651506860000|2022-05-02 15:54:20|512.39|509.51|511.23|508.35|512.39|509.51|511.23|508.35|0
1651506870000|2022-05-02 15:54:30|510.4|507.52|510.4|507.52|510.4|507.52|509.91|507.03|0
1651506880000|2022-05-02 15:54:40|510.16|507.28|509.74|506.86|510.16|507.28|509.58|506.7|0
1651506890000|2022-05-02 15:54:50|510.24|507.36|509.58|506.7|510.24|507.36|509.58|506.7|0
1651506900000|2022-05-02 15:55:00|510.4|507.52|509.74|506.86|510.4|507.52|509.24|506.36|0
1651506910000|2022-05-02 15:55:10|510.24|507.36|510.65|507.77|510.65|507.77|510.24|507.36|0
1651506920000|2022-05-02 15:55:20|511.73|508.85|511.23|508.35|511.89|509.01|511.23|508.35|0
1651506930000|2022-05-02 15:55:30|510.73|507.85|509.91|507.03|510.9|508.02|509.91|507.03|0
1651506940000|2022-05-02 15:55:40|510.24|507.36|506.93|504.05|510.24|507.36|506.93|504.05|0
1651506950000|2022-05-02 15:55:50|506.77|503.89|508.09|505.21|508.09|505.21|506.77|503.89|0
1651506960000|2022-05-02 15:56:00|508.01|505.13|510.4|507.52|510.4|507.52|508.01|505.13|0
1651506970000|2022-05-02 15:56:10|510.24|507.36|510.07|507.19|510.4|507.52|509.91|507.03|0
1651506980000|2022-05-02 15:56:20|510.24|507.36|510.24|507.36|510.24|507.36|510.24|507.36|0
1651506990000|2022-05-02 15:56:30|509.99|507.11|509.08|506.2|509.99|507.11|509.08|506.2|0
1651507000000|2022-05-02 15:56:40|509.16|506.28|507.43|504.55|509.16|506.28|507.43|504.55|0
1651507010000|2022-05-02 15:56:50|507.1|504.22|507.92|505.04|507.92|505.04|507.1|504.22|0
1651507020000|2022-05-02 15:57:00|507.59|504.71|506.77|503.89|507.59|504.71|506.77|503.89|0
1651507030000|2022-05-02 15:57:10|506.93|504.05|506.27|503.39|506.93|504.05|506.27|503.39|0
1651507040000|2022-05-02 15:57:20|505.94|503.06|506.27|503.39|506.27|503.39|505.78|502.9|0
1651507050000|2022-05-02 15:57:30|504.46|501.58|505.29|502.41|505.29|502.41|504.46|501.58|0
1651507060000|2022-05-02 15:57:40|504.88|502|505.29|502.41|505.29|502.41|504.88|502|0
1651507070000|2022-05-02 15:57:50|506.19|503.31|507.43|504.55|507.43|504.55|506.19|503.31|0
1651507080000|2022-05-02 15:58:00|507.59|504.71|508.91|506.03|508.91|506.03|507.59|504.71|0
1651507090000|2022-05-02 15:58:10|509|506.12|508.75|505.87|509.57|506.69|508.75|505.87|0
1651507100000|2022-05-02 15:58:20|509|506.12|508.75|505.87|509.08|506.2|508.75|505.87|0
1651507110000|2022-05-02 15:58:30|507.59|504.71|507.84|504.96|507.84|504.96|507.59|504.71|0
1651507120000|2022-05-02 15:58:40|508.75|505.87|507.92|505.04|508.75|505.87|507.92|505.04|0
1651507130000|2022-05-02 15:58:50|507.76|504.88|507.26|504.38|507.76|504.88|506.93|504.05|0
1651507140000|2022-05-02 15:59:00|507.43|504.55|506.6|503.72|507.43|504.55|506.6|503.72|0
1651507150000|2022-05-02 15:59:10|506.85|503.97|507.26|504.38|507.26|504.38|506.69|503.81|0
1651507160000|2022-05-02 15:59:20|507.1|504.22|508.25|505.37|508.25|505.37|507.1|504.22|0
1651507170000|2022-05-02 15:59:30|507.51|504.63|507.1|504.22|507.51|504.63|507.1|504.22|0
1651507180000|2022-05-02 15:59:40|506.6|503.72|505.78|502.9|506.6|503.72|505.61|502.73|0
1651507190000|2022-05-02 15:59:50|505.61|502.73|505.45|502.57|505.78|502.9|505.45|502.57|0
1651507200000|2022-05-02 16:00:00|505.12|502.24|506.27|503.39|506.6|503.72|505.12|502.24|0
1651507210000|2022-05-02 16:00:10|505.78|502.9|506.93|504.05|506.93|504.05|505.45|502.57|0
1651507220000|2022-05-02 16:00:20|507.1|504.22|505.94|503.06|507.1|504.22|505.94|503.06|0
1651507230000|2022-05-02 16:00:30|505.78|502.9|504.79|501.91|505.78|502.9|504.79|501.91|0
1651507240000|2022-05-02 16:00:40|504.46|501.58|502.66|499.78|504.46|501.58|502.66|499.78|0
1651507250000|2022-05-02 16:00:50|502.82|499.94|503.31|500.43|503.31|500.43|502.17|499.29|0
1651507260000|2022-05-02 16:01:00|503.81|500.93|505.61|502.73|505.61|502.73|503.81|500.93|0
1651507270000|2022-05-02 16:01:10|505.78|502.9|506.93|504.05|506.93|504.05|505.78|502.9|0
1651507280000|2022-05-02 16:01:20|507.51|504.63|508.75|505.87|508.75|505.87|507.43|504.55|0
1651507290000|2022-05-02 16:01:30|508.91|506.03|509.08|506.2|509.08|506.2|508.91|506.03|0
1651507300000|2022-05-02 16:01:40|508.91|506.03|508.91|506.03|508.91|506.03|508.42|505.54|0
1651507310000|2022-05-02 16:01:50|509.08|506.2|508.91|506.03|509.08|506.2|508.42|505.54|0
1651507320000|2022-05-02 16:02:00|509.33|506.45|508.58|505.7|509.33|506.45|508.58|505.7|0
1651507330000|2022-05-02 16:02:10|508.91|506.03|508.25|505.37|508.91|506.03|507.92|505.04|0
1651507340000|2022-05-02 16:02:20|507.92|505.04|508.09|505.21|508.09|505.21|507.92|505.04|0
1651507350000|2022-05-02 16:02:30|508.25|505.37|508.25|505.37|508.58|505.7|508.25|505.37|0
1651507360000|2022-05-02 16:02:40|507.76|504.88|507.43|504.55|507.92|505.04|507.43|504.55|0
1651507370000|2022-05-02 16:02:50|508.09|505.21|508.91|506.03|509|506.12|508.09|505.21|0
1651507380000|2022-05-02 16:03:00|509.74|506.86|510.4|507.52|510.57|507.69|509.74|506.86|0
1651507390000|2022-05-02 16:03:10|510.73|507.85|511.06|508.18|511.39|508.51|510.73|507.85|0
1651507400000|2022-05-02 16:03:20|510.9|508.02|510.73|507.85|510.9|508.02|510.73|507.85|0
1651507410000|2022-05-02 16:03:30|510.9|508.02|510.73|507.85|510.9|508.02|510.73|507.85|0
1651507420000|2022-05-02 16:03:40|511.23|508.35|513.05|510.17|513.05|510.17|511.23|508.35|0
1651507430000|2022-05-02 16:03:50|514.05|511.17|515.55|512.67|515.55|512.67|514.05|511.17|0
1651507440000|2022-05-02 16:04:00|517.21|514.33|517.38|514.5|517.88|515|517.21|514.33|0
1651507450000|2022-05-02 16:04:10|517.05|514.17|516.55|513.67|517.05|514.17|516.38|513.5|0
1651507460000|2022-05-02 16:04:20|516.05|513.17|515.71|512.83|516.05|513.17|515.71|512.83|0
1651507470000|2022-05-02 16:04:30|516.21|513.33|515.38|512.5|516.21|513.33|515.38|512.5|0
1651507480000|2022-05-02 16:04:40|514.88|512|515.05|512.17|515.88|513|514.88|512|0
1651507490000|2022-05-02 16:04:50|515.21|512.33|515.88|513|516.05|513.17|515.21|512.33|0
1651507500000|2022-05-02 16:05:00|515.71|512.83|515.05|512.17|515.71|512.83|515.05|512.17|0
1651507510000|2022-05-02 16:05:10|514.88|512|514.88|512|515.05|512.17|514.71|511.83|0
1651507520000|2022-05-02 16:05:20|514.55|511.67|514.88|512|514.88|512|514.55|511.67|0
1651507530000|2022-05-02 16:05:30|515.55|512.67|515.55|512.67|515.55|512.67|515.38|512.5|0
1651507540000|2022-05-02 16:05:40|515.88|513|516.05|513.17|516.05|513.17|515.71|512.83|0
1651507550000|2022-05-02 16:05:50|516.21|513.33|516.05|513.17|516.21|513.33|516.05|513.17|0
1651507560000|2022-05-02 16:06:00|516.21|513.33|515.05|512.17|516.21|513.33|515.05|512.17|0
1651507570000|2022-05-02 16:06:10|515.88|513|515.21|512.33|515.88|513|515.05|512.17|0
1651507580000|2022-05-02 16:06:20|515.05|512.17|515.47|512.59|515.47|512.59|515.05|512.17|0
1651507590000|2022-05-02 16:06:30|515.55|512.67|515.55|512.67|515.55|512.67|515.05|512.17|0
1651507600000|2022-05-02 16:06:40|515.71|512.83|515.38|512.5|515.88|513|515.38|512.5|0
1651507610000|2022-05-02 16:06:50|515.21|512.33|515.55|512.67|515.63|512.75|515.21|512.33|0
1651507620000|2022-05-02 16:07:00|515.71|512.83|515.88|513|515.88|513|515.71|512.83|0
1651507630000|2022-05-02 16:07:10|516.05|513.17|515.71|512.83|516.21|513.33|515.71|512.83|0
1651507640000|2022-05-02 16:07:20|516.05|513.17|515.21|512.33|516.38|513.5|515.21|512.33|0
1651507650000|2022-05-02 16:07:30|516.21|513.33|517.3|514.42|517.3|514.42|516.21|513.33|0
1651507660000|2022-05-02 16:07:40|517.47|514.59|516.97|514.09|517.47|514.59|516.8|513.92|0
1651507670000|2022-05-02 16:07:50|517.97|515.09|517.3|514.42|517.97|515.09|517.22|514.34|0
1651507680000|2022-05-02 16:08:00|517.8|514.92|518.14|515.26|518.3|515.42|517.8|514.92|0
1651507690000|2022-05-02 16:08:10|517.64|514.76|517.3|514.42|517.64|514.76|517.14|514.26|0
1651507700000|2022-05-02 16:08:20|516.8|513.92|516.8|513.92|516.8|513.92|516.3|513.42|0
1651507710000|2022-05-02 16:08:30|515.89|513.01|513.65|510.77|515.89|513.01|513.65|510.77|0
1651507720000|2022-05-02 16:08:40|514.48|511.6|514.81|511.93|514.81|511.93|513.98|511.1|0
1651507730000|2022-05-02 16:08:50|515.64|512.76|515.64|512.76|515.64|512.76|515.14|512.26|0
1651507740000|2022-05-02 16:09:00|516.64|513.76|516.47|513.59|516.64|513.76|516.39|513.51|0
1651507750000|2022-05-02 16:09:10|516.14|513.26|516.3|513.42|516.3|513.42|515.97|513.09|0
1651507760000|2022-05-02 16:09:20|516.64|513.76|515.8|512.92|516.89|514.01|515.8|512.92|0
1651507770000|2022-05-02 16:09:30|515.64|512.76|514.64|511.76|515.64|512.76|514.64|511.76|0
1651507780000|2022-05-02 16:09:40|514.89|512.01|514.97|512.09|515.31|512.43|514.89|512.01|0
1651507790000|2022-05-02 16:09:50|514.64|511.76|514.64|511.76|514.97|512.09|514.64|511.76|0
1651507800000|2022-05-02 16:10:00|514.97|512.09|514.64|511.76|514.97|512.09|513.81|510.93|0
1651507810000|2022-05-02 16:10:10|515.14|512.26|514.73|511.85|515.47|512.59|514.73|511.85|0
1651507820000|2022-05-02 16:10:20|515.31|512.43|514.64|511.76|515.31|512.43|514.64|511.76|0
1651507830000|2022-05-02 16:10:30|514.47|511.59|514.64|511.76|514.73|511.85|514.47|511.59|0
1651507840000|2022-05-02 16:10:40|514.31|511.43|514.39|511.51|514.39|511.51|513.57|510.69|0
1651507850000|2022-05-02 16:10:50|513.81|510.93|513.81|510.93|513.81|510.93|513.48|510.6|0
1651507860000|2022-05-02 16:11:00|513.9|511.02|514.14|511.26|514.14|511.26|513.73|510.85|0
1651507870000|2022-05-02 16:11:10|514.47|511.59|513.81|510.93|514.47|511.59|513.64|510.76|0
1651507880000|2022-05-02 16:11:20|513.98|511.1|513.98|511.1|514.47|511.59|513.98|511.1|0
1651507890000|2022-05-02 16:11:30|514.31|511.43|513.81|510.93|514.31|511.43|513.81|510.93|0
1651507900000|2022-05-02 16:11:40|514.14|511.26|514.47|511.59|514.64|511.76|514.14|511.26|0
1651507910000|2022-05-02 16:11:50|514.64|511.76|514.81|511.93|514.81|511.93|514.31|511.43|0
1651507920000|2022-05-02 16:12:00|514.97|512.09|515.31|512.43|516.06|513.18|514.97|512.09|0
1651507930000|2022-05-02 16:12:10|515.14|512.26|513.98|511.1|515.3|512.42|513.98|511.1|0
1651507940000|2022-05-02 16:12:20|512.98|510.1|512.98|510.1|513.15|510.27|512.98|510.1|0
1651507950000|2022-05-02 16:12:30|513.15|510.27|513.64|510.76|513.81|510.93|513.15|510.27|0
1651507960000|2022-05-02 16:12:40|513.15|510.27|514.14|511.26|514.14|511.26|513.15|510.27|0
1651507970000|2022-05-02 16:12:50|514.31|511.43|514.31|511.43|514.31|511.43|514.14|511.26|0
1651507980000|2022-05-02 16:13:00|514.47|511.59|515.97|513.09|515.97|513.09|514.47|511.59|0
1651507990000|2022-05-02 16:13:10|516.06|513.18|515.47|512.59|516.06|513.18|515.47|512.59|0
1651508000000|2022-05-02 16:13:20|515.64|512.76|514.89|512.01|515.64|512.76|514.31|511.43|0
1651508010000|2022-05-02 16:13:30|515.3|512.42|515.14|512.26|515.39|512.51|515.14|512.26|0
1651508020000|2022-05-02 16:13:40|515.3|512.42|515.14|512.26|515.3|512.42|515.14|512.26|0
1651508030000|2022-05-02 16:13:50|515.3|512.42|515.64|512.76|515.8|512.92|515.3|512.42|0
1651508040000|2022-05-02 16:14:00|516.14|513.26|515.14|512.26|516.14|513.26|514.64|511.76|0
1651508050000|2022-05-02 16:14:10|515.3|512.42|514.64|511.76|515.3|512.42|514.64|511.76|0
1651508060000|2022-05-02 16:14:20|514.47|511.59|513.15|510.27|514.47|511.59|513.15|510.27|0
1651508070000|2022-05-02 16:14:30|512.48|509.6|513.07|510.19|513.07|510.19|512.48|509.6|0
1651508080000|2022-05-02 16:14:40|513.15|510.27|512.98|510.1|513.23|510.35|512.98|510.1|0
1651508090000|2022-05-02 16:14:50|512.81|509.93|512.65|509.77|512.81|509.93|512.65|509.77|0
1651508100000|2022-05-02 16:15:00|513.64|510.76|512.73|509.85|513.64|510.76|512.32|509.44|0
1651508110000|2022-05-02 16:15:10|512.65|509.77|512.48|509.6|512.65|509.77|511.65|508.77|0
1651508120000|2022-05-02 16:15:20|513.31|510.43|512.65|509.77|513.31|510.43|512.48|509.6|0
1651508130000|2022-05-02 16:15:30|513.48|510.6|513.64|510.76|513.97|511.09|513.48|510.6|0
1651508140000|2022-05-02 16:15:40|514.14|511.26|514.14|511.26|514.47|511.59|513.97|511.09|0
1651508150000|2022-05-02 16:15:50|514.64|511.76|514.14|511.26|514.64|511.76|514.14|511.26|0
1651508160000|2022-05-02 16:16:00|515.3|512.42|514.47|511.59|515.3|512.42|514.47|511.59|0
1651508170000|2022-05-02 16:16:10|513.97|511.09|513.48|510.6|513.97|511.09|513.48|510.6|0
1651508180000|2022-05-02 16:16:20|513.31|510.43|513.31|510.43|513.31|510.43|512.9|510.02|0
1651508190000|2022-05-02 16:16:30|513.64|510.76|512.65|509.77|513.64|510.76|512.65|509.77|0
1651508200000|2022-05-02 16:16:40|512.48|509.6|513.14|510.26|513.14|510.26|512.48|509.6|0
1651508210000|2022-05-02 16:16:50|512.81|509.93|513.14|510.26|513.14|510.26|512.65|509.77|0
1651508220000|2022-05-02 16:17:00|513.4|510.52|512.65|509.77|513.48|510.6|512.65|509.77|0
1651508230000|2022-05-02 16:17:10|513.31|510.43|512.65|509.77|513.31|510.43|512.15|509.27|0
1651508240000|2022-05-02 16:17:20|512.98|510.1|512.48|509.6|512.98|510.1|512.48|509.6|0
1651508250000|2022-05-02 16:17:30|512.65|509.77|512.48|509.6|512.65|509.77|512.48|509.6|0
1651508260000|2022-05-02 16:17:40|512.98|510.1|512.81|509.93|512.98|510.1|512.81|509.93|0
1651508270000|2022-05-02 16:17:50|512.15|509.27|511.82|508.94|512.48|509.6|511.82|508.94|0
1651508280000|2022-05-02 16:18:00|511.32|508.44|510.99|508.11|511.65|508.77|510.83|507.95|0
1651508290000|2022-05-02 16:18:10|511.32|508.44|510.99|508.11|511.32|508.44|510.83|507.95|0
1651508300000|2022-05-02 16:18:20|510.49|507.61|511.49|508.61|511.49|508.61|510.49|507.61|0
1651508310000|2022-05-02 16:18:30|511.16|508.28|511.24|508.36|511.24|508.36|511.16|508.28|0
1651508320000|2022-05-02 16:18:40|510.83|507.95|510.49|507.61|510.83|507.95|510.49|507.61|0
1651508330000|2022-05-02 16:18:50|509.83|506.95|507.52|504.64|509.83|506.95|507.52|504.64|0
1651508340000|2022-05-02 16:19:00|507.85|504.97|508.18|505.3|508.18|505.3|507.36|504.48|0
1651508350000|2022-05-02 16:19:10|507.52|504.64|508.18|505.3|508.18|505.3|507.52|504.64|0
1651508360000|2022-05-02 16:19:20|507.61|504.73|507.85|504.97|507.85|504.97|507.36|504.48|0
1651508370000|2022-05-02 16:19:30|507.69|504.81|508.51|505.63|508.51|505.63|507.69|504.81|0
1651508380000|2022-05-02 16:19:40|508.68|505.8|506.54|503.66|508.68|505.8|506.54|503.66|0
1651508390000|2022-05-02 16:19:50|505.39|502.51|505.39|502.51|505.55|502.67|505.39|502.51|0
1651508400000|2022-05-02 16:20:00|505.55|502.67|504.81|501.93|505.71|502.83|504.81|501.93|0
1651508410000|2022-05-02 16:20:10|504.73|501.85|502.11|499.23|504.73|501.85|502.11|499.23|0
1651508420000|2022-05-02 16:20:20|502.27|499.39|502.11|499.23|502.27|499.39|501.62|498.74|0
1651508430000|2022-05-02 16:20:30|502.27|499.39|502.76|499.88|502.76|499.88|502.11|499.23|0
1651508440000|2022-05-02 16:20:40|502.11|499.23|502.27|499.39|502.27|499.39|502.11|499.23|0
1651508450000|2022-05-02 16:20:50|502.19|499.31|501.94|499.06|502.19|499.31|501.94|499.06|0
1651508460000|2022-05-02 16:21:00|501.61|498.73|501.61|498.73|501.61|498.73|501.61|498.73|0
1651508470000|2022-05-02 16:21:10|501.78|498.9|500.8|497.92|501.94|499.06|500.8|497.92|0
1651508480000|2022-05-02 16:21:20|501.45|498.57|501.12|498.24|501.45|498.57|500.63|497.75|0
1651508490000|2022-05-02 16:21:30|501.45|498.57|502.11|499.23|502.43|499.55|501.45|498.57|0
1651508500000|2022-05-02 16:21:40|501.94|499.06|502.11|499.23|502.11|499.23|501.61|498.73|0
1651508510000|2022-05-02 16:21:50|502.03|499.15|502.92|500.04|502.92|500.04|502.03|499.15|0
1651508520000|2022-05-02 16:22:00|503.09|500.21|502.76|499.88|503.09|500.21|502.6|499.72|0
1651508530000|2022-05-02 16:22:10|503.25|500.37|503.58|500.7|503.58|500.7|503.25|500.37|0
1651508540000|2022-05-02 16:22:20|503.17|500.29|503.09|500.21|503.42|500.54|503.09|500.21|0
1651508550000|2022-05-02 16:22:30|503.5|500.62|502.43|499.55|503.5|500.62|502.43|499.55|0
1651508560000|2022-05-02 16:22:40|502.92|500.04|503.25|500.37|503.58|500.7|502.92|500.04|0
1651508570000|2022-05-02 16:22:50|503.5|500.62|503.25|500.37|503.5|500.62|503.25|500.37|0
1651508580000|2022-05-02 16:23:00|503.74|500.86|503.42|500.54|503.74|500.86|503.01|500.13|0
1651508590000|2022-05-02 16:23:10|503.17|500.29|503.25|500.37|503.25|500.37|502.6|499.72|0
1651508600000|2022-05-02 16:23:20|502.76|499.88|503.09|500.21|503.09|500.21|502.6|499.72|0
1651508610000|2022-05-02 16:23:30|502.92|500.04|502.68|499.8|503.09|500.21|502.68|499.8|0
1651508620000|2022-05-02 16:23:40|502.43|499.55|501.94|499.06|502.43|499.55|501.94|499.06|0
1651508630000|2022-05-02 16:23:50|502.1|499.22|502.27|499.39|502.35|499.47|502.1|499.22|0
1651508640000|2022-05-02 16:24:00|502.43|499.55|503.41|500.53|503.41|500.53|502.43|499.55|0
1651508650000|2022-05-02 16:24:10|503.74|500.86|504.73|501.85|504.73|501.85|503.74|500.86|0
1651508660000|2022-05-02 16:24:20|504.56|501.68|504.73|501.85|504.89|502.01|504.56|501.68|0
1651508670000|2022-05-02 16:24:30|505.06|502.18|505.71|502.83|505.71|502.83|504.89|502.01|0
1651508680000|2022-05-02 16:24:40|505.22|502.34|505.8|502.92|505.88|503|505.22|502.34|0
1651508690000|2022-05-02 16:24:50|506.04|503.16|506.37|503.49|507.11|504.23|506.04|503.16|0
1651508700000|2022-05-02 16:25:00|506.53|503.65|507.03|504.15|507.03|504.15|505.71|502.83|0
1651508710000|2022-05-02 16:25:10|506.7|503.82|508.02|505.14|508.02|505.14|506.7|503.82|0
1651508720000|2022-05-02 16:25:20|507.94|505.06|507.69|504.81|507.94|505.06|507.19|504.31|0
1651508730000|2022-05-02 16:25:30|508.35|505.47|507.44|504.56|508.35|505.47|507.19|504.31|0
1651508740000|2022-05-02 16:25:40|507.52|504.64|508.68|505.8|508.68|505.8|507.52|504.64|0
1651508750000|2022-05-02 16:25:50|508.27|505.39|508.35|505.47|508.35|505.47|508.18|505.3|0
1651508760000|2022-05-02 16:26:00|507.69|504.81|507.69|504.81|508.51|505.63|507.69|504.81|0
1651508770000|2022-05-02 16:26:10|508.02|505.14|508.18|505.3|508.18|505.3|508.02|505.14|0
1651508780000|2022-05-02 16:26:20|507.85|504.97|507.69|504.81|508.18|505.3|507.69|504.81|0
1651508790000|2022-05-02 16:26:30|508.18|505.3|508.02|505.14|508.93|506.05|508.02|505.14|0
1651508800000|2022-05-02 16:26:40|508.35|505.47|508.68|505.8|508.68|505.8|508.35|505.47|0
1651508810000|2022-05-02 16:26:50|508.51|505.63|509.26|506.38|509.34|506.46|508.51|505.63|0
1651508820000|2022-05-02 16:27:00|509.34|506.46|509.59|506.71|509.59|506.71|509.26|506.38|0
1651508830000|2022-05-02 16:27:10|510.25|507.37|511.15|508.27|511.15|508.27|510.25|507.37|0
1651508840000|2022-05-02 16:27:20|511.48|508.6|510.33|507.45|511.48|508.6|510.33|507.45|0
1651508850000|2022-05-02 16:27:30|510|507.12|509.33|506.45|510|507.12|509.17|506.29|0
1651508860000|2022-05-02 16:27:40|509|506.12|508.67|505.79|509|506.12|508.67|505.79|0
1651508870000|2022-05-02 16:27:50|508.51|505.63|508.18|505.3|508.51|505.63|507.85|504.97|0
1651508880000|2022-05-02 16:28:00|508.84|505.96|508.34|505.46|508.84|505.96|508.18|505.3|0
1651508890000|2022-05-02 16:28:10|508.51|505.63|508.67|505.79|509.17|506.29|508.51|505.63|0
1651508900000|2022-05-02 16:28:20|508.84|505.96|509|506.12|509.17|506.29|508.67|505.79|0
1651508910000|2022-05-02 16:28:30|509.5|506.62|510.16|507.28|510.16|507.28|509.5|506.62|0
1651508920000|2022-05-02 16:28:40|510.82|507.94|510|507.12|510.82|507.94|510|507.12|0
1651508930000|2022-05-02 16:28:50|509.5|506.62|509.17|506.29|509.5|506.62|509|506.12|0
1651508940000|2022-05-02 16:29:00|508.84|505.96|508.51|505.63|508.84|505.96|508.27|505.39|0
1651508950000|2022-05-02 16:29:10|508.18|505.3|509.17|506.29|509.17|506.29|508.18|505.3|0
1651508960000|2022-05-02 16:29:20|508.84|505.96|509.09|506.21|509.17|506.29|508.84|505.96|0
1651508970000|2022-05-02 16:29:30|508.51|505.63|508.18|505.3|508.51|505.63|508.18|505.3|0
1651508980000|2022-05-02 16:29:40|508.43|505.55|508.34|505.46|508.51|505.63|508.18|505.3|0
1651508990000|2022-05-02 16:29:50|508.1|505.22|508.51|505.63|508.51|505.63|508.1|505.22|0
1651509000000|2022-05-02 16:30:00|507.36|504.48|507.19|504.31|507.68|504.8|506.7|503.82|0
1651509010000|2022-05-02 16:30:10|507.85|504.97|508.34|505.46|508.34|505.46|507.28|504.4|0
1651509020000|2022-05-02 16:30:20|508.01|505.13|507.03|504.15|508.01|505.13|506.86|503.98|0
1651509030000|2022-05-02 16:30:30|507.28|504.4|507.03|504.15|507.28|504.4|507.03|504.15|0
1651509040000|2022-05-02 16:30:40|507.52|504.64|506.7|503.82|507.52|504.64|506.7|503.82|0
1651509050000|2022-05-02 16:30:50|506.37|503.49|507.03|504.15|507.03|504.15|506.2|503.32|0
1651509060000|2022-05-02 16:31:00|506.86|503.98|507.19|504.31|507.19|504.31|506.7|503.82|0
1651509070000|2022-05-02 16:31:10|506.37|503.49|508.51|505.63|508.51|505.63|506.37|503.49|0
1651509080000|2022-05-02 16:31:20|509|506.12|509.25|506.37|509.25|506.37|509|506.12|0
1651509090000|2022-05-02 16:31:30|509.5|506.62|509.17|506.29|509.75|506.87|509.17|506.29|0
1651509100000|2022-05-02 16:31:40|508.84|505.96|509.5|506.62|509.5|506.62|508.84|505.96|0
1651509110000|2022-05-02 16:31:50|509.17|506.29|509.5|506.62|509.5|506.62|509.17|506.29|0
1651509120000|2022-05-02 16:32:00|509.42|506.54|509.83|506.95|509.83|506.95|509.33|506.45|0
1651509130000|2022-05-02 16:32:10|509|506.12|508.67|505.79|509.33|506.45|508.67|505.79|0
1651509140000|2022-05-02 16:32:20|508.34|505.46|506.37|503.49|508.34|505.46|506.37|503.49|0
1651509150000|2022-05-02 16:32:30|505.71|502.83|506.2|503.32|506.29|503.41|505.71|502.83|0
1651509160000|2022-05-02 16:32:40|506.04|503.16|506.53|503.65|506.53|503.65|506.04|503.16|0
1651509170000|2022-05-02 16:32:50|507.19|504.31|506.7|503.82|507.19|504.31|506.37|503.49|0
1651509180000|2022-05-02 16:33:00|507.19|504.31|505.96|503.08|507.19|504.31|505.87|502.99|0
1651509190000|2022-05-02 16:33:10|506.04|503.16|504.56|501.68|506.04|503.16|504.56|501.68|0
1651509200000|2022-05-02 16:33:20|505.05|502.17|505.05|502.17|505.22|502.34|505.05|502.17|0
1651509210000|2022-05-02 16:33:30|505.22|502.34|505.22|502.34|505.54|502.66|505.22|502.34|0
1651509220000|2022-05-02 16:33:40|505.14|502.26|505.38|502.5|505.38|502.5|505.05|502.17|0
1651509230000|2022-05-02 16:33:50|504.89|502.01|505.38|502.5|505.38|502.5|504.89|502.01|0
1651509240000|2022-05-02 16:34:00|505.54|502.66|504.89|502.01|505.63|502.75|504.89|502.01|0
1651509250000|2022-05-02 16:34:10|505.05|502.17|505.79|502.91|505.87|502.99|505.05|502.17|0
1651509260000|2022-05-02 16:34:20|506.37|503.49|506.86|503.98|506.86|503.98|506.2|503.32|0
1651509270000|2022-05-02 16:34:30|506.53|503.65|506.2|503.32|506.7|503.82|506.2|503.32|0
1651509280000|2022-05-02 16:34:40|506.86|503.98|506.62|504.22|506.86|504.22|506.62|503.98|0
1651509290000|2022-05-02 16:34:50|506.29|503.89|504.98|502.58|506.29|503.89|504.98|502.58|0
1651509300000|2022-05-02 16:35:00|504.4|502|501.91|499.51|504.4|502|501.91|499.51|0
1651509310000|2022-05-02 16:35:10|502.24|499.84|502.08|499.68|502.24|499.84|501.91|499.51|0
1651509320000|2022-05-02 16:35:20|502.24|499.84|502.9|500.5|502.9|500.5|502.24|499.84|0
1651509330000|2022-05-02 16:35:30|504.37|501.97|506.84|504.44|506.84|504.44|504.37|501.97|0
1651509340000|2022-05-02 16:35:40|507.34|504.94|508.82|506.42|509.32|506.92|507.34|504.94|0
1651509350000|2022-05-02 16:35:50|508.49|506.09|507.34|504.94|508.49|506.09|507.34|504.94|0
1651509360000|2022-05-02 16:36:00|507.42|505.02|508.82|506.42|508.82|506.42|507.42|505.02|0
1651509370000|2022-05-02 16:36:10|509.48|507.08|509.89|507.01|509.89|507.08|509.48|506.68|0
1651509380000|2022-05-02 16:36:20|509.23|506.35|508.4|505.52|509.23|506.35|508.4|505.52|0
1651509390000|2022-05-02 16:36:30|506.71|503.83|506.71|503.83|506.71|503.83|505.88|503|0
1651509400000|2022-05-02 16:36:40|506.54|503.66|505.72|502.84|506.54|503.66|505.72|502.84|0
1651509410000|2022-05-02 16:36:50|506.21|503.33|505.72|502.84|506.21|503.33|505.72|502.84|0
1651509420000|2022-05-02 16:37:00|506.88|504|508.2|505.32|508.2|505.32|506.88|504|0
1651509430000|2022-05-02 16:37:10|508.7|505.82|507.87|504.99|508.7|505.82|507.87|504.99|0
1651509440000|2022-05-02 16:37:20|508.03|505.15|507.7|504.82|508.45|505.57|507.7|504.82|0
1651509450000|2022-05-02 16:37:30|507.21|504.33|508.2|505.32|508.36|505.48|507.21|504.33|0
1651509460000|2022-05-02 16:37:40|507.7|504.82|507.7|504.82|507.7|504.82|507.21|504.33|0
1651509470000|2022-05-02 16:37:50|507.54|504.66|507.7|504.82|507.7|504.82|507.54|504.66|0
1651509480000|2022-05-02 16:38:00|507.21|504.33|507.37|504.49|507.87|504.99|507.21|504.33|0
1651509490000|2022-05-02 16:38:10|507.54|504.66|507.7|504.82|507.7|504.82|507.21|504.33|0
1651509500000|2022-05-02 16:38:20|507.87|504.99|507.46|504.58|508.03|505.15|507.46|504.58|0
1651509510000|2022-05-02 16:38:30|507.37|504.49|508.36|505.48|508.36|505.48|507.37|504.49|0
1651509520000|2022-05-02 16:38:40|507.87|504.99|506.38|503.5|507.87|504.99|506.38|503.5|0
1651509530000|2022-05-02 16:38:50|506.87|503.99|506.05|503.17|506.87|503.99|506.05|503.17|0
1651509540000|2022-05-02 16:39:00|506.21|503.33|506.71|503.83|506.71|503.83|506.21|503.33|0
1651509550000|2022-05-02 16:39:10|507.21|504.33|507.7|504.82|507.79|504.91|507.21|504.33|0
1651509560000|2022-05-02 16:39:20|507.37|504.49|508.53|505.65|508.53|505.65|507.37|504.49|0
1651509570000|2022-05-02 16:39:30|509.03|506.15|509.94|507.06|510.02|507.14|509.03|506.15|0
1651509580000|2022-05-02 16:39:40|509.36|506.48|510.35|507.47|510.35|507.47|509.36|506.48|0
1651509590000|2022-05-02 16:39:50|510.27|507.39|510.02|507.14|510.69|507.81|510.02|507.14|0
1651509600000|2022-05-02 16:40:00|510.44|507.56|509.52|506.64|510.44|507.56|509.52|506.64|0
1651509610000|2022-05-02 16:40:10|509.19|506.31|508.36|505.48|509.19|506.31|508.36|505.48|0
1651509620000|2022-05-02 16:40:20|508.2|505.32|507.7|504.82|508.2|505.32|507.37|504.49|0
1651509630000|2022-05-02 16:40:30|507.87|504.99|508.03|505.15|508.2|505.32|507.87|504.99|0
1651509640000|2022-05-02 16:40:40|508.2|505.32|508.86|505.98|508.86|505.98|508.2|505.32|0
1651509650000|2022-05-02 16:40:50|508.69|505.81|507.87|504.99|508.69|505.81|507.87|504.99|0
1651509660000|2022-05-02 16:41:00|508.03|505.15|509.19|506.31|509.19|506.31|508.03|505.15|0
1651509670000|2022-05-02 16:41:10|508.69|505.81|509.19|506.31|509.44|506.56|508.69|505.81|0
1651509680000|2022-05-02 16:41:20|509.52|506.64|509.61|506.73|509.61|506.73|509.52|506.64|0
1651509690000|2022-05-02 16:41:30|509.52|506.64|511.35|508.47|511.35|508.47|509.52|506.64|0
1651509700000|2022-05-02 16:41:40|510.85|507.97|510.85|507.97|510.85|507.97|510.85|507.97|0
1651509710000|2022-05-02 16:41:50|511.18|508.3|511.52|508.64|511.77|508.89|511.18|508.3|0
1651509720000|2022-05-02 16:42:00|511.6|508.72|511.52|508.64|511.68|508.8|511.35|508.47|0
1651509730000|2022-05-02 16:42:10|511.35|508.47|511.27|508.39|511.52|508.64|511.27|508.39|0
1651509740000|2022-05-02 16:42:20|511.18|508.3|511.35|508.47|511.35|508.47|511.18|508.3|0
1651509750000|2022-05-02 16:42:30|511.52|508.64|511.6|508.72|511.68|508.8|511.35|508.47|0
1651509760000|2022-05-02 16:42:40|511.85|508.97|511.02|508.14|511.85|508.97|511.02|508.14|0
1651509770000|2022-05-02 16:42:50|510.85|507.97|511.18|508.3|511.35|508.47|510.85|507.97|0
1651509780000|2022-05-02 16:43:00|511.52|508.64|512.01|509.13|512.01|509.13|511.52|508.64|0
1651509790000|2022-05-02 16:43:10|512.35|509.47|512.51|509.63|512.68|509.8|512.35|509.47|0
1651509800000|2022-05-02 16:43:20|512.18|509.3|512.18|509.3|512.51|509.63|512.18|509.3|0
1651509810000|2022-05-02 16:43:30|512.35|509.47|512.35|509.47|512.51|509.63|511.85|508.97|0
1651509820000|2022-05-02 16:43:40|512.51|509.63|512.51|509.63|512.68|509.8|512.35|509.47|0
1651509830000|2022-05-02 16:43:50|512.35|509.47|511.43|508.55|512.35|509.47|511.35|508.47|0
1651509840000|2022-05-02 16:44:00|511.35|508.47|511.51|508.63|512.01|509.13|511.35|508.47|0
1651509850000|2022-05-02 16:44:10|511.85|508.97|512.18|509.3|512.18|509.3|511.85|508.97|0
1651509860000|2022-05-02 16:44:20|512.68|509.8|512.35|509.47|512.68|509.8|512.18|509.3|0
1651509870000|2022-05-02 16:44:30|512.68|509.8|512.85|509.97|512.85|509.97|512.68|509.8|0
1651509880000|2022-05-02 16:44:40|512.51|509.63|511.68|508.8|512.51|509.63|511.68|508.8|0
1651509890000|2022-05-02 16:44:50|511.85|508.97|512.01|509.13|512.01|509.13|511.68|508.8|0
1651509900000|2022-05-02 16:45:00|512.51|509.63|512.51|509.63|512.51|509.63|512.1|509.22|0
1651509910000|2022-05-02 16:45:10|512.68|509.8|512.51|509.63|512.85|509.97|512.51|509.63|0
1651509920000|2022-05-02 16:45:20|513.01|510.13|512.68|509.8|513.01|510.13|512.6|509.72|0
1651509930000|2022-05-02 16:45:30|513.01|510.13|513.01|510.13|513.1|510.22|512.68|509.8|0
1651509940000|2022-05-02 16:45:40|512.51|509.63|512.84|509.96|513.01|510.13|512.51|509.63|0
1651509950000|2022-05-02 16:45:50|513.34|510.46|513.34|510.46|513.34|510.46|513.18|510.3|0
1651509960000|2022-05-02 16:46:00|514.01|511.13|514.68|511.8|515.01|512.13|514.01|511.13|0
1651509970000|2022-05-02 16:46:10|514.51|511.63|514.68|511.8|515.01|512.13|514.34|511.46|0
1651509980000|2022-05-02 16:46:20|514.18|511.3|513.76|510.88|514.34|511.46|513.76|510.88|0
1651509990000|2022-05-02 16:46:30|513.18|510.3|511.77|508.89|513.51|510.63|511.77|508.89|0
1651510000000|2022-05-02 16:46:40|512.27|509.39|512.35|509.47|512.51|509.63|512.01|509.13|0
1651510010000|2022-05-02 16:46:50|512.01|509.13|512.01|509.13|512.01|509.13|512.01|509.13|0
1651510020000|2022-05-02 16:47:00|511.68|508.8|512.84|509.96|512.84|509.96|511.68|508.8|0
1651510030000|2022-05-02 16:47:10|513.34|510.46|513.84|510.96|513.84|510.96|513.34|510.46|0
1651510040000|2022-05-02 16:47:20|514.18|511.3|513.34|510.46|514.18|511.3|513.34|510.46|0
1651510050000|2022-05-02 16:47:30|513.18|510.3|512.51|509.63|513.18|510.3|512.18|509.3|0
1651510060000|2022-05-02 16:47:40|512.84|509.96|513.34|510.46|513.34|510.46|512.84|509.96|0
1651510070000|2022-05-02 16:47:50|513.51|510.63|512.6|509.72|513.51|510.63|512.6|509.72|0
1651510080000|2022-05-02 16:48:00|512.43|509.55|512.6|509.72|513.18|510.3|512.43|509.55|0
1651510090000|2022-05-02 16:48:10|513.01|510.13|512.68|509.8|513.18|510.3|512.68|509.8|0
1651510100000|2022-05-02 16:48:20|512.51|509.63|513.18|510.3|513.18|510.3|512.51|509.63|0
1651510110000|2022-05-02 16:48:30|513.68|510.8|513.84|510.96|513.84|510.96|513.68|510.8|0
1651510120000|2022-05-02 16:48:40|513.34|510.46|513.43|510.55|513.51|510.63|513.34|510.46|0
1651510130000|2022-05-02 16:48:50|513.51|510.63|513.1|510.22|513.51|510.63|513.01|510.13|0
1651510140000|2022-05-02 16:49:00|512.34|509.46|512.68|509.8|512.68|509.8|512.34|509.46|0
1651510150000|2022-05-02 16:49:10|511.68|508.8|511.35|508.47|511.68|508.8|511.18|508.3|0
1651510160000|2022-05-02 16:49:20|511.77|508.89|512.01|509.13|512.18|509.3|511.77|508.89|0
1651510170000|2022-05-02 16:49:30|512.84|509.96|513.51|510.63|513.51|510.63|512.84|509.96|0
1651510180000|2022-05-02 16:49:40|513.34|510.46|513.34|510.46|513.34|510.46|513.34|510.46|0
1651510190000|2022-05-02 16:49:50|512.68|509.8|513.51|510.63|513.51|510.63|512.68|509.8|0
1651510200000|2022-05-02 16:50:00|514.18|511.3|514.18|511.3|514.18|511.3|513.84|510.96|0
1651510210000|2022-05-02 16:50:10|514.01|511.13|514.18|511.3|514.34|511.46|514.01|511.13|0
1651510220000|2022-05-02 16:50:20|514.01|511.13|514.18|511.3|514.34|511.46|514.01|511.13|0
1651510230000|2022-05-02 16:50:30|513.51|510.63|513.6|510.72|513.6|510.72|513.51|510.63|0
1651510240000|2022-05-02 16:50:40|513.34|510.46|513.01|510.13|513.43|510.55|513.01|510.13|0
1651510250000|2022-05-02 16:50:50|513.18|510.3|513.1|510.22|513.84|510.96|513.1|510.22|0
1651510260000|2022-05-02 16:51:00|513.18|510.3|513.51|510.63|513.51|510.63|513.01|510.13|0
1651510270000|2022-05-02 16:51:10|513.84|510.96|514.18|511.3|514.18|511.3|513.84|510.96|0
1651510280000|2022-05-02 16:51:20|514.01|511.13|513.6|510.72|514.01|511.13|513.6|510.72|0
1651510290000|2022-05-02 16:51:30|513.01|510.13|513.84|510.96|513.84|510.96|513.01|510.13|0
1651510300000|2022-05-02 16:51:40|514.01|511.13|514.34|511.46|514.34|511.46|513.84|510.96|0
1651510310000|2022-05-02 16:51:50|514.51|511.63|513.84|510.96|514.68|511.8|513.84|510.96|0
1651510320000|2022-05-02 16:52:00|514.18|511.3|514.01|511.13|514.18|511.3|514.01|511.13|0
1651510330000|2022-05-02 16:52:10|513.68|510.8|515.34|512.46|515.34|512.46|513.68|510.8|0
1651510340000|2022-05-02 16:52:20|514.84|511.96|514.68|511.8|514.84|511.96|514.51|511.63|0
1651510350000|2022-05-02 16:52:30|514.84|511.96|515.43|512.55|515.43|512.55|514.84|511.96|0
1651510360000|2022-05-02 16:52:40|515.51|512.63|514.68|511.8|515.51|512.63|514.68|511.8|0
1651510370000|2022-05-02 16:52:50|514.84|511.96|515.18|512.3|515.18|512.3|514.84|511.96|0
1651510380000|2022-05-02 16:53:00|514.84|511.96|515.34|512.46|515.34|512.46|514.84|511.96|0
1651510390000|2022-05-02 16:53:10|515.18|512.3|516.01|513.13|516.01|513.13|515.18|512.3|0
1651510400000|2022-05-02 16:53:20|516.18|513.3|514.84|511.96|516.18|513.3|514.84|511.96|0
1651510410000|2022-05-02 16:53:30|515.34|512.46|516.18|513.3|516.18|513.3|515.34|512.46|0
1651510420000|2022-05-02 16:53:40|517.01|514.13|516.68|513.8|517.01|514.13|516.51|513.63|0
1651510430000|2022-05-02 16:53:50|516.35|513.47|517.01|514.13|517.01|514.13|516.35|513.47|0
1651510440000|2022-05-02 16:54:00|517.18|514.3|518.69|515.81|518.69|515.81|517.01|514.13|0
1651510450000|2022-05-02 16:54:10|519.03|516.15|518.86|515.98|519.03|516.15|518.86|515.98|0
1651510460000|2022-05-02 16:54:20|519.19|516.31|519.53|516.65|519.53|516.65|519.19|516.31|0
1651510470000|2022-05-02 16:54:30|519.36|516.48|518.86|515.98|519.36|516.48|518.86|515.98|0
1651510480000|2022-05-02 16:54:40|518.69|515.81|519.02|516.14|519.19|516.31|518.69|515.81|0
1651510490000|2022-05-02 16:54:50|519.11|516.23|518.69|515.81|519.11|516.23|518.69|515.81|0
1651510500000|2022-05-02 16:55:00|518.52|515.64|519.36|516.48|519.36|516.48|518.52|515.64|0
1651510510000|2022-05-02 16:55:10|519.19|516.31|519.53|516.65|519.53|516.65|519.19|516.31|0
1651510520000|2022-05-02 16:55:20|519.36|516.48|520.37|517.49|520.37|517.49|519.19|516.31|0
1651510530000|2022-05-02 16:55:30|520.03|517.15|519.19|516.31|520.03|517.15|518.86|515.98|0
1651510540000|2022-05-02 16:55:40|518.35|515.47|518.02|515.14|518.35|515.47|518.02|515.14|0
1651510550000|2022-05-02 16:55:50|518.52|515.64|516.51|513.63|518.52|515.64|516.51|513.63|0
1651510560000|2022-05-02 16:56:00|516.01|513.13|515.34|512.46|516.51|513.63|515.34|512.46|0
1651510570000|2022-05-02 16:56:10|515.51|512.63|515.84|512.96|515.84|512.96|515.18|512.3|0
1651510580000|2022-05-02 16:56:20|515.51|512.63|516.34|513.46|516.34|513.46|515.51|512.63|0
1651510590000|2022-05-02 16:56:30|517.52|514.64|518.35|515.47|518.35|515.47|517.52|514.64|0
1651510600000|2022-05-02 16:56:40|518.52|515.64|517.68|514.8|518.52|515.64|517.68|514.8|0
1651510610000|2022-05-02 16:56:50|517.35|514.47|517.68|514.8|517.68|514.8|517.18|514.3|0
1651510620000|2022-05-02 16:57:00|517.18|514.3|517.68|514.8|518.19|515.31|517.01|514.13|0
1651510630000|2022-05-02 16:57:10|517.85|514.97|518.02|515.14|518.02|515.14|517.85|514.97|0
1651510640000|2022-05-02 16:57:20|518.19|515.31|518.52|515.64|518.61|515.73|518.19|515.31|0
1651510650000|2022-05-02 16:57:30|518.19|515.31|517.94|515.06|518.19|515.31|517.68|514.8|0
1651510660000|2022-05-02 16:57:40|517.35|514.47|517.68|514.8|518.02|515.14|517.18|514.3|0
1651510670000|2022-05-02 16:57:50|518.19|515.31|519.36|516.48|519.36|516.48|518.19|515.31|0
1651510680000|2022-05-02 16:58:00|519.02|516.14|520.03|517.15|520.2|517.32|519.02|516.14|0
1651510690000|2022-05-02 16:58:10|519.86|516.98|520.87|517.99|521.21|518.33|519.86|516.98|0
1651510700000|2022-05-02 16:58:20|520.37|517.49|521.46|518.58|521.54|518.66|520.37|517.49|0
1651510710000|2022-05-02 16:58:30|522.05|519.17|522.05|519.17|522.05|519.17|521.88|519|0
1651510720000|2022-05-02 16:58:40|522.55|519.67|521.54|518.66|522.55|519.67|521.54|518.66|0
1651510730000|2022-05-02 16:58:50|521.71|518.83|521.37|518.49|521.88|519|521.37|518.49|0
1651510740000|2022-05-02 16:59:00|521.29|518.41|523.23|520.35|523.23|520.35|521.29|518.41|0
1651510750000|2022-05-02 16:59:10|523.56|520.68|524.24|521.36|524.24|521.36|523.56|520.68|0
1651510760000|2022-05-02 16:59:20|523.73|520.85|523.23|520.35|523.73|520.85|523.23|520.35|0
1651510770000|2022-05-02 16:59:30|522.72|519.84|522.38|519.5|522.72|519.84|522.38|519.5|0
1651510780000|2022-05-02 16:59:40|522.72|519.84|522.47|519.59|522.72|519.84|522.47|519.59|0
1651510790000|2022-05-02 16:59:50|522.38|519.5|522.22|519.34|522.55|519.67|522.22|519.34|0
1651510800000|2022-05-02 17:00:00|522.55|519.67|521.88|519|522.55|519.67|521.88|519|0
1651510810000|2022-05-02 17:00:10|521.71|518.83|522.55|519.67|522.55|519.67|521.71|518.83|0
1651510820000|2022-05-02 17:00:20|522.22|519.34|522.72|519.84|522.72|519.84|521.71|518.83|0
1651510830000|2022-05-02 17:00:30|522.55|519.67|522.72|519.84|522.89|520.01|522.55|519.67|0
1651510840000|2022-05-02 17:00:40|522.89|520.01|522.72|519.84|522.89|520.01|522.72|519.84|0
1651510850000|2022-05-02 17:00:50|522.89|520.01|522.55|519.67|522.89|520.01|522.38|519.5|0
1651510860000|2022-05-02 17:01:00|522.05|519.17|522.55|519.67|522.72|519.84|522.05|519.17|0
1651510870000|2022-05-02 17:01:10|522.72|519.84|523.39|520.51|523.39|520.51|522.21|519.33|0
1651510880000|2022-05-02 17:01:20|523.56|520.68|524.06|521.18|524.06|521.18|523.56|520.68|0
1651510890000|2022-05-02 17:01:30|523.89|521.01|523.39|520.51|524.06|521.18|523.39|520.51|0
1651510900000|2022-05-02 17:01:40|523.98|521.1|522.55|519.67|524.73|521.85|522.55|519.67|0
1651510910000|2022-05-02 17:01:50|521.88|519|522.21|519.33|522.21|519.33|521.88|519|0
1651510920000|2022-05-02 17:02:00|522.38|519.5|523.39|520.51|523.39|520.51|522.21|519.33|0
1651510930000|2022-05-02 17:02:10|523.72|520.84|523.81|520.93|523.81|520.93|523.72|520.84|0
1651510940000|2022-05-02 17:02:20|523.89|521.01|523.72|520.84|523.89|521.01|523.39|520.51|0
1651510950000|2022-05-02 17:02:30|524.06|521.18|523.89|521.01|524.06|521.18|523.89|521.01|0
1651510960000|2022-05-02 17:02:40|524.06|521.18|524.57|521.69|524.57|521.69|524.06|521.18|0
1651510970000|2022-05-02 17:02:50|524.73|521.85|525.58|522.7|525.58|522.7|524.73|521.85|0
1651510980000|2022-05-02 17:03:00|525.41|522.53|525.74|522.86|526.08|523.2|525.41|522.53|0
1651510990000|2022-05-02 17:03:10|526.08|523.2|526.92|524.04|526.92|524.04|526.08|523.2|0
1651511000000|2022-05-02 17:03:20|526.59|523.71|528.11|525.23|528.11|525.23|526.59|523.71|0
1651511010000|2022-05-02 17:03:30|527.94|525.06|528.11|525.23|528.11|525.23|527.94|525.06|0
1651511020000|2022-05-02 17:03:40|528.28|525.4|528.61|525.73|528.61|525.73|528.28|525.4|0
1651511030000|2022-05-02 17:03:50|528.44|525.56|528.95|526.07|528.95|526.07|528.28|525.4|0
1651511040000|2022-05-02 17:04:00|529.12|526.24|529.46|526.58|529.8|526.92|529.12|526.24|0
1651511050000|2022-05-02 17:04:10|529.29|526.41|529.8|526.92|529.8|526.92|529.29|526.41|0
1651511060000|2022-05-02 17:04:20|529.97|527.09|529.97|527.09|529.97|527.09|529.8|526.92|0
1651511070000|2022-05-02 17:04:30|529.63|526.75|528.95|526.07|529.63|526.75|528.95|526.07|0
1651511080000|2022-05-02 17:04:40|529.12|526.24|528.61|525.73|529.12|526.24|528.44|525.56|0
1651511090000|2022-05-02 17:04:50|527.94|525.06|527.6|524.72|527.94|525.06|527.6|524.72|0
1651511100000|2022-05-02 17:05:00|527.43|524.55|527.6|524.72|528.27|525.39|527.43|524.55|0
1651511110000|2022-05-02 17:05:10|527.43|524.55|526.42|523.54|527.43|524.55|526.42|523.54|0
1651511120000|2022-05-02 17:05:20|525.91|523.03|525.07|522.19|525.91|523.03|525.07|522.19|0
1651511130000|2022-05-02 17:05:30|525.24|522.36|525.57|522.69|525.57|522.69|525.24|522.36|0
1651511140000|2022-05-02 17:05:40|526.25|523.37|525.91|523.03|526.25|523.37|525.74|522.86|0
1651511150000|2022-05-02 17:05:50|525.57|522.69|526.08|523.2|526.08|523.2|525.57|522.69|0
1651511160000|2022-05-02 17:06:00|526.75|523.87|526.92|524.04|526.92|524.04|526.75|523.87|0
1651511170000|2022-05-02 17:06:10|526.59|523.71|526.75|523.87|526.75|523.87|526.59|523.71|0
1651511180000|2022-05-02 17:06:20|526.92|524.04|526.42|523.54|526.92|524.04|526.42|523.54|0
1651511190000|2022-05-02 17:06:30|524.01|521.13|527.68|524.8|527.68|524.8|524.01|521.13|0
1651511200000|2022-05-02 17:06:40|527.51|524.63|527.51|524.63|527.68|524.8|527.51|524.63|0
1651511210000|2022-05-02 17:06:50|527.68|524.8|527.68|524.8|527.68|524.8|527.68|524.8|0
1651511220000|2022-05-02 17:07:00|527.43|524.55|527.34|524.46|527.43|524.55|527.34|524.46|0
1651511230000|2022-05-02 17:07:10|527.51|524.63|527.09|524.21|527.51|524.63|527.09|524.21|0
1651511240000|2022-05-02 17:07:20|526.66|523.78|525.32|522.44|526.66|523.78|525.32|522.44|0
1651511250000|2022-05-02 17:07:30|525.24|522.36|524.98|522.1|525.24|522.36|524.98|522.1|0
1651511260000|2022-05-02 17:07:40|524.81|521.93|523.81|520.93|524.81|521.93|523.81|520.93|0
1651511270000|2022-05-02 17:07:50|523.97|521.09|523.64|520.76|523.97|521.09|523.13|520.25|0
1651511280000|2022-05-02 17:08:00|524.98|522.1|522.63|519.75|524.98|522.1|522.63|519.75|0
1651511290000|2022-05-02 17:08:10|521.62|518.74|519.28|516.4|521.62|518.74|519.28|516.4|0
1651511300000|2022-05-02 17:08:20|519.95|517.07|519.45|516.57|519.95|517.07|519.28|516.4|0
1651511310000|2022-05-02 17:08:30|519.37|516.49|520.45|517.57|520.79|517.91|519.37|516.49|0
1651511320000|2022-05-02 17:08:40|520.79|517.91|520.45|517.57|520.79|517.91|520.45|517.57|0
1651511330000|2022-05-02 17:08:50|520.29|517.41|520.79|517.91|520.79|517.91|520.29|517.41|0
1651511340000|2022-05-02 17:09:00|522.29|519.41|522.55|519.67|522.55|519.67|521.96|519.08|0
1651511350000|2022-05-02 17:09:10|522.46|519.58|523.13|520.25|523.13|520.25|522.46|519.58|0
1651511360000|2022-05-02 17:09:20|522.97|520.09|523.97|521.09|523.97|521.09|522.97|520.09|0
1651511370000|2022-05-02 17:09:30|523.8|520.92|524.14|521.26|524.14|521.26|523.64|520.76|0
1651511380000|2022-05-02 17:09:40|521.46|518.58|520.45|517.57|521.46|518.58|519.95|517.07|0
1651511390000|2022-05-02 17:09:50|521.12|518.24|521.96|519.08|522.13|519.25|521.12|518.24|0
1651511400000|2022-05-02 17:10:00|522.46|519.58|522.05|519.17|522.46|519.58|521.96|519.08|0
1651511410000|2022-05-02 17:10:10|522.46|519.58|522.8|519.92|522.8|519.92|522.46|519.58|0
1651511420000|2022-05-02 17:10:20|522.96|520.08|523.13|520.25|523.13|520.25|522.8|519.92|0
1651511430000|2022-05-02 17:10:30|522.96|520.08|522.13|519.25|522.96|520.08|521.96|519.08|0
1651511440000|2022-05-02 17:10:40|521.96|519.08|520.62|517.74|521.96|519.08|520.62|517.74|0
1651511450000|2022-05-02 17:10:50|519.11|516.23|517.61|514.73|519.11|516.23|517.45|514.57|0
1651511460000|2022-05-02 17:11:00|517.11|514.23|517.61|514.73|517.61|514.73|516.95|514.07|0
1651511470000|2022-05-02 17:11:10|517.78|514.9|517.45|514.57|517.95|515.07|517.45|514.57|0
1651511480000|2022-05-02 17:11:20|517.78|514.9|518.95|516.07|518.95|516.07|517.78|514.9|0
1651511490000|2022-05-02 17:11:30|519.28|516.4|520.13|517.25|520.13|517.25|518.78|515.9|0
1651511500000|2022-05-02 17:11:40|519.28|516.4|519.11|516.23|519.45|516.57|519.11|516.23|0
1651511510000|2022-05-02 17:11:50|519.28|516.4|518.86|515.98|519.28|516.4|518.36|515.48|0
1651511520000|2022-05-02 17:12:00|518.94|516.06|519.02|516.14|519.02|516.14|518.86|515.98|0
1651511530000|2022-05-02 17:12:10|518.86|515.98|519.53|516.65|519.53|516.65|518.86|515.98|0
1651511540000|2022-05-02 17:12:20|520.03|517.15|519.19|516.31|520.03|517.15|519.19|516.31|0
1651511550000|2022-05-02 17:12:30|519.86|516.98|520.03|517.15|520.03|517.15|519.86|516.98|0
1651511560000|2022-05-02 17:12:40|519.86|516.98|520.2|517.32|520.53|517.65|519.86|516.98|0
1651511570000|2022-05-02 17:12:50|520.7|517.82|521.03|518.15|521.2|518.32|520.7|517.82|0
1651511580000|2022-05-02 17:13:00|521.54|518.66|521.54|518.66|521.7|518.82|521.54|518.66|0
1651511590000|2022-05-02 17:13:10|521.7|518.82|521.37|518.49|522.04|519.16|521.37|518.49|0
1651511600000|2022-05-02 17:13:20|520.87|517.99|521.03|518.15|521.2|518.32|520.87|517.99|0
1651511610000|2022-05-02 17:13:30|520.36|517.48|521.2|518.32|521.2|518.32|520.36|517.48|0
1651511620000|2022-05-02 17:13:40|521.37|518.49|521.87|518.99|521.87|518.99|521.37|518.49|0
1651511630000|2022-05-02 17:13:50|522.21|519.33|520.7|517.82|522.21|519.33|520.7|517.82|0
1651511640000|2022-05-02 17:14:00|521.2|518.32|522.13|519.25|522.13|519.25|521.2|518.32|0
1651511650000|2022-05-02 17:14:10|522.21|519.33|521.7|518.82|522.21|519.33|521.54|518.66|0
1651511660000|2022-05-02 17:14:20|521.87|518.99|520.79|517.91|521.87|518.99|520.79|517.91|0
1651511670000|2022-05-02 17:14:30|520.87|517.99|520.36|517.48|520.87|517.99|520.36|517.48|0
1651511680000|2022-05-02 17:14:40|520.03|517.15|520.36|517.48|520.36|517.48|520.03|517.15|0
1651511690000|2022-05-02 17:14:50|519.69|516.81|518.69|515.81|519.69|516.81|518.52|515.64|0
1651511700000|2022-05-02 17:15:00|519.02|516.14|518.52|515.64|519.36|516.48|518.52|515.64|0
1651511710000|2022-05-02 17:15:10|518.69|515.81|519.69|516.81|519.69|516.81|518.69|515.81|0
1651511720000|2022-05-02 17:15:20|520.03|517.15|519.53|516.65|520.03|517.15|519.19|516.31|0
1651511730000|2022-05-02 17:15:30|519.78|516.9|520.36|517.48|520.36|517.48|519.78|516.9|0
1651511740000|2022-05-02 17:15:40|519.69|516.81|519.86|516.98|520.2|517.32|519.69|516.81|0
1651511750000|2022-05-02 17:15:50|519.53|516.65|519.36|516.48|519.53|516.65|519.36|516.48|0
1651511760000|2022-05-02 17:16:00|519.19|516.31|520.19|517.31|520.19|517.31|519.19|516.31|0
1651511770000|2022-05-02 17:16:10|520.36|517.48|519.02|516.14|520.36|517.48|519.02|516.14|0
1651511780000|2022-05-02 17:16:20|519.53|516.65|519.44|516.56|519.69|516.81|519.44|516.56|0
1651511790000|2022-05-02 17:16:30|519.61|516.73|519.36|516.48|519.61|516.73|519.27|516.39|0
1651511800000|2022-05-02 17:16:40|519.44|516.56|520.28|517.4|520.28|517.4|519.44|516.56|0
1651511810000|2022-05-02 17:16:50|520.11|517.23|520.61|517.73|520.61|517.73|519.94|517.06|0
1651511820000|2022-05-02 17:17:00|521.11|518.23|521.28|518.4|521.28|518.4|520.87|517.99|0
1651511830000|2022-05-02 17:17:10|521.45|518.57|522.46|519.58|522.46|519.58|521.45|518.57|0
1651511840000|2022-05-02 17:17:20|522.12|519.24|522.12|519.24|522.46|519.58|522.12|519.24|0
1651511850000|2022-05-02 17:17:30|521.95|519.07|521.79|518.91|521.95|519.07|521.45|518.57|0
1651511860000|2022-05-02 17:17:40|522.12|519.24|522.63|519.75|522.8|519.92|522.12|519.24|0
1651511870000|2022-05-02 17:17:50|522.29|519.41|522.12|519.24|522.63|519.75|522.12|519.24|0
1651511880000|2022-05-02 17:18:00|522.29|519.41|522.29|519.41|522.71|519.83|522.29|519.41|0
1651511890000|2022-05-02 17:18:10|522.46|519.58|521.62|518.74|522.46|519.58|521.62|518.74|0
1651511900000|2022-05-02 17:18:20|521.28|518.4|520.28|517.4|521.28|518.4|519.86|516.98|0
1651511910000|2022-05-02 17:18:30|520.11|517.23|521.28|518.4|521.28|518.4|520.11|517.23|0
1651511920000|2022-05-02 17:18:40|521.62|518.74|522.12|519.24|522.29|519.41|521.62|518.74|0
1651511930000|2022-05-02 17:18:50|521.95|519.07|521.62|518.74|521.95|519.07|521.62|518.74|0
1651511940000|2022-05-02 17:19:00|521.28|518.4|521.03|518.15|521.45|518.57|521.03|518.15|0
1651511950000|2022-05-02 17:19:10|520.87|517.99|520.95|518.07|520.95|518.07|520.28|517.4|0
1651511960000|2022-05-02 17:19:20|521.28|518.4|521.62|518.74|521.87|518.99|521.28|518.4|0
1651511970000|2022-05-02 17:19:30|521.11|518.23|521.45|518.57|521.45|518.57|521.11|518.23|0
1651511980000|2022-05-02 17:19:40|521.28|518.4|520.61|517.73|521.28|518.4|520.61|517.73|0
1651511990000|2022-05-02 17:19:50|520.27|517.39|520.95|518.07|520.95|518.07|520.27|517.39|0
1651512000000|2022-05-02 17:20:00|520.44|517.56|522.71|519.83|522.71|519.83|520.44|517.56|0
1651512010000|2022-05-02 17:20:10|522.63|519.75|522.71|519.83|522.71|519.83|522.63|519.75|0
1651512020000|2022-05-02 17:20:20|522.63|519.75|521.62|518.74|522.63|519.75|521.62|518.74|0
1651512030000|2022-05-02 17:20:30|521.37|518.49|522.46|519.58|522.46|519.58|521.28|518.4|0
1651512040000|2022-05-02 17:20:40|522.38|519.5|523.13|520.25|523.13|520.25|522.38|519.5|0
1651512050000|2022-05-02 17:20:50|523.47|520.59|522.46|519.58|523.47|520.59|522.46|519.58|0
1651512060000|2022-05-02 17:21:00|522.29|519.41|522.71|519.83|522.71|519.83|521.95|519.07|0
1651512070000|2022-05-02 17:21:10|522.63|519.75|523.47|520.59|523.47|520.59|522.63|519.75|0
1651512080000|2022-05-02 17:21:20|523.3|520.42|523.13|520.25|523.3|520.42|522.79|519.91|0
1651512090000|2022-05-02 17:21:30|522.96|520.08|523.47|520.59|523.47|520.59|522.96|520.08|0
1651512100000|2022-05-02 17:21:40|523.3|520.42|524.23|521.35|524.23|521.35|523.3|520.42|0
1651512110000|2022-05-02 17:21:50|524.14|521.26|523.64|520.76|524.14|521.26|523.64|520.76|0
1651512120000|2022-05-02 17:22:00|523.47|520.59|523.8|520.92|523.8|520.92|522.63|519.75|0
1651512130000|2022-05-02 17:22:10|523.13|520.25|524.48|521.6|524.48|521.6|523.13|520.25|0
1651512140000|2022-05-02 17:22:20|524.14|521.26|524.65|521.77|524.65|521.77|524.14|521.26|0
1651512150000|2022-05-02 17:22:30|524.4|521.52|524.14|521.26|524.4|521.52|524.14|521.26|0
1651512160000|2022-05-02 17:22:40|523.97|521.09|524.14|521.26|524.31|521.43|523.97|521.09|0
1651512170000|2022-05-02 17:22:50|524.06|521.18|523.8|520.92|524.06|521.18|523.72|520.84|0
1651512180000|2022-05-02 17:23:00|523.3|520.42|524.14|521.26|524.14|521.26|523.13|520.25|0
1651512190000|2022-05-02 17:23:10|523.97|521.09|523.72|520.84|524.14|521.26|523.72|520.84|0
1651512200000|2022-05-02 17:23:20|523.13|520.25|523.63|520.75|523.63|520.75|523.13|520.25|0
1651512210000|2022-05-02 17:23:30|523.97|521.09|523.13|520.25|523.97|521.09|523.13|520.25|0
1651512220000|2022-05-02 17:23:40|522.79|519.91|523.05|520.17|523.05|520.17|522.54|519.66|0
1651512230000|2022-05-02 17:23:50|523.47|520.59|523.63|520.75|523.8|520.92|523.47|520.59|0
1651512240000|2022-05-02 17:24:00|523.89|521.01|524.31|521.43|524.31|521.43|523.8|520.92|0
1651512250000|2022-05-02 17:24:10|523.97|521.09|524.64|521.76|524.64|521.76|523.97|521.09|0
1651512260000|2022-05-02 17:24:20|524.98|522.1|524.98|522.1|525.32|522.44|524.98|522.1|0
1651512270000|2022-05-02 17:24:30|525.32|522.44|524.64|521.76|525.32|522.44|524.64|521.76|0
1651512280000|2022-05-02 17:24:40|524.81|521.93|525.32|522.44|525.32|522.44|524.81|521.93|0
1651512290000|2022-05-02 17:24:50|525.49|522.61|525.66|522.78|525.66|522.78|525.32|522.44|0
1651512300000|2022-05-02 17:25:00|525.15|522.27|525.74|522.86|525.74|522.86|525.15|522.27|0
1651512310000|2022-05-02 17:25:10|525.49|522.61|525.15|522.27|525.49|522.61|525.15|522.27|0
1651512320000|2022-05-02 17:25:20|524.48|521.6|523.3|520.42|524.48|521.6|523.3|520.42|0
1651512330000|2022-05-02 17:25:30|522.46|519.58|522.38|519.5|522.46|519.58|521.62|518.74|0
1651512340000|2022-05-02 17:25:40|522.46|519.58|523.47|520.59|523.47|520.59|522.46|519.58|0
1651512350000|2022-05-02 17:25:50|523.63|520.75|523.22|520.34|523.72|520.84|523.22|520.34|0
1651512360000|2022-05-02 17:26:00|523.13|520.25|523.47|520.59|523.63|520.75|523.13|520.25|0
1651512370000|2022-05-02 17:26:10|523.13|520.25|522.79|519.91|523.47|520.59|522.79|519.91|0
1651512380000|2022-05-02 17:26:20|522.62|519.74|522.12|519.24|522.62|519.74|521.62|518.74|0
1651512390000|2022-05-02 17:26:30|521.95|519.07|522.12|519.24|522.46|519.58|521.87|518.99|0
1651512400000|2022-05-02 17:26:40|522.79|519.91|523.13|520.25|523.13|520.25|522.79|519.91|0
1651512410000|2022-05-02 17:26:50|522.79|519.91|522.46|519.58|522.79|519.91|522.12|519.24|0
1651512420000|2022-05-02 17:27:00|522.62|519.74|522.29|519.41|522.62|519.74|522.29|519.41|0
1651512430000|2022-05-02 17:27:10|522.79|519.91|523.97|521.09|523.97|521.09|522.79|519.91|0
1651512440000|2022-05-02 17:27:20|524.14|521.26|524.81|521.93|524.81|521.93|524.14|521.26|0
1651512450000|2022-05-02 17:27:30|524.9|522.02|525.32|522.44|525.32|522.44|524.81|521.93|0
1651512460000|2022-05-02 17:27:40|525.49|522.61|525.82|522.94|526.99|524.11|525.49|522.61|0
1651512470000|2022-05-02 17:27:50|525.66|522.78|525.49|522.61|525.66|522.78|525.32|522.44|0
1651512480000|2022-05-02 17:28:00|524.64|521.76|523.8|520.92|524.64|521.76|523.8|520.92|0
1651512490000|2022-05-02 17:28:10|524.47|521.59|524.81|521.93|524.81|521.93|524.31|521.43|0
1651512500000|2022-05-02 17:28:20|525.32|522.44|524.98|522.1|525.49|522.61|524.98|522.1|0
1651512510000|2022-05-02 17:28:30|524.9|522.02|525.66|522.78|525.66|522.78|524.64|521.76|0
1651512520000|2022-05-02 17:28:40|525.99|523.11|526.5|523.62|526.5|523.62|525.66|522.78|0
1651512530000|2022-05-02 17:28:50|526.84|523.96|527.18|524.3|527.34|524.46|526.84|523.96|0
1651512540000|2022-05-02 17:29:00|527.01|524.13|528.02|525.14|528.19|525.31|527.01|524.13|0
1651512550000|2022-05-02 17:29:10|527.77|524.89|526.42|523.54|527.77|524.89|526.42|523.54|0
1651512560000|2022-05-02 17:29:20|526.67|523.79|526.33|523.45|526.84|523.96|526.33|523.45|0
1651512570000|2022-05-02 17:29:30|526.5|523.62|526.84|523.96|527.01|524.13|526.5|523.62|0
1651512580000|2022-05-02 17:29:40|526.33|523.45|525.32|522.44|526.33|523.45|525.32|522.44|0
1651512590000|2022-05-02 17:29:50|525.49|522.61|525.15|522.27|525.49|522.61|525.15|522.27|0
1651512600000|2022-05-02 17:30:00|525.65|522.77|525.49|522.61|526.16|523.28|525.49|522.61|0
1651512610000|2022-05-02 17:30:10|525.82|522.94|527.17|524.29|527.17|524.29|525.82|522.94|0
1651512620000|2022-05-02 17:30:20|527.09|524.21|525.82|522.94|527.09|524.21|525.82|522.94|0
1651512630000|2022-05-02 17:30:30|525.32|522.44|523.8|520.92|525.32|522.44|523.63|520.75|0
1651512640000|2022-05-02 17:30:40|523.97|521.09|523.63|520.75|523.97|521.09|523.63|520.75|0
1651512650000|2022-05-02 17:30:50|523.8|520.92|523.8|520.92|523.8|520.92|523.8|520.92|0
1651512660000|2022-05-02 17:31:00|523.63|520.75|521.95|519.07|523.63|520.75|521.95|519.07|0
1651512670000|2022-05-02 17:31:10|521.28|518.4|522.29|519.41|522.29|519.41|521.28|518.4|0
1651512680000|2022-05-02 17:31:20|522.62|519.74|523.63|520.75|523.63|520.75|522.62|519.74|0
1651512690000|2022-05-02 17:31:30|523.89|521.01|523.72|520.84|523.97|521.09|523.72|520.84|0
1651512700000|2022-05-02 17:31:40|523.63|520.75|522.79|519.91|523.63|520.75|522.79|519.91|0
1651512710000|2022-05-02 17:31:50|523.13|520.25|523.63|520.75|523.8|520.92|523.13|520.25|0
1651512720000|2022-05-02 17:32:00|523.8|520.92|523.63|520.75|523.8|520.92|523.46|520.58|0
1651512730000|2022-05-02 17:32:10|524.47|521.59|524.3|521.42|524.47|521.59|524.14|521.26|0
1651512740000|2022-05-02 17:32:20|523.89|521.01|524.64|521.76|524.64|521.76|523.89|521.01|0
1651512750000|2022-05-02 17:32:30|524.81|521.93|525.49|522.61|525.49|522.61|524.81|521.93|0
1651512760000|2022-05-02 17:32:40|525.82|522.94|525.32|522.44|525.82|522.94|525.32|522.44|0
1651512770000|2022-05-02 17:32:50|525.48|522.6|525.74|522.86|525.74|522.86|525.32|522.44|0
1651512780000|2022-05-02 17:33:00|525.65|522.77|526.33|523.45|526.33|523.45|525.65|522.77|0
1651512790000|2022-05-02 17:33:10|526.5|523.62|526.67|523.79|526.67|523.79|526.33|523.45|0
1651512800000|2022-05-02 17:33:20|526.84|523.96|527.34|524.46|527.51|524.63|526.84|523.96|0
1651512810000|2022-05-02 17:33:30|527|524.12|527.51|524.63|527.51|524.63|527|524.12|0
1651512820000|2022-05-02 17:33:40|527.68|524.8|527.51|524.63|527.68|524.8|527.51|524.63|0
1651512830000|2022-05-02 17:33:50|527.68|524.8|528.19|525.31|528.19|525.31|527.51|524.63|0
1651512840000|2022-05-02 17:34:00|528.53|525.65|528.19|525.31|528.53|525.65|528.19|525.31|0
1651512850000|2022-05-02 17:34:10|527.85|524.97|527.68|524.8|527.85|524.97|527.51|524.63|0
1651512860000|2022-05-02 17:34:20|527.85|524.97|528.53|525.65|528.53|525.65|527.85|524.97|0
1651512870000|2022-05-02 17:34:30|528.7|525.82|527.85|524.97|528.7|525.82|527.85|524.97|0
1651512880000|2022-05-02 17:34:40|528.02|525.14|528.7|525.82|528.7|525.82|528.02|525.14|0
1651512890000|2022-05-02 17:34:50|528.53|525.65|528.53|525.65|528.53|525.65|528.19|525.31|0
1651512900000|2022-05-02 17:35:00|528.87|525.99|528.36|525.48|529.03|526.15|528.36|525.48|0
1651512910000|2022-05-02 17:35:10|527.85|524.97|527.51|524.63|528.7|525.82|527.51|524.63|0
1651512920000|2022-05-02 17:35:20|528.36|525.48|528.87|525.99|528.87|525.99|528.36|525.48|0
1651512930000|2022-05-02 17:35:30|529.03|526.15|529.2|526.32|529.2|526.32|529.03|526.15|0
1651512940000|2022-05-02 17:35:40|528.87|525.99|529.2|526.32|529.2|526.32|528.87|525.99|0
1651512950000|2022-05-02 17:35:50|529.03|526.15|528.7|525.82|529.03|526.15|528.7|525.82|0
1651512960000|2022-05-02 17:36:00|528.53|525.65|528.7|525.82|528.86|525.98|528.53|525.65|0
1651512970000|2022-05-02 17:36:10|528.86|525.98|527.85|524.97|528.86|525.98|527.68|524.8|0
1651512980000|2022-05-02 17:36:20|527.6|524.72|526.5|523.62|527.6|524.72|526.5|523.62|0
1651512990000|2022-05-02 17:36:30|526.16|523.28|527.17|524.29|527.17|524.29|526.16|523.28|0
1651513000000|2022-05-02 17:36:40|527.68|524.8|527.68|524.8|527.68|524.8|527.51|524.63|0
1651513010000|2022-05-02 17:36:50|527.34|524.46|526.5|523.62|527.34|524.46|526.5|523.62|0
1651513020000|2022-05-02 17:37:00|527|524.12|526.5|523.62|527|524.12|526.5|523.62|0
1651513030000|2022-05-02 17:37:10|526.83|523.95|526.67|523.79|527.17|524.29|526.67|523.79|0
1651513040000|2022-05-02 17:37:20|527|524.12|527.34|524.46|527.34|524.46|527|524.12|0
1651513050000|2022-05-02 17:37:30|527|524.12|527.17|524.29|527.34|524.46|527|524.12|0
1651513060000|2022-05-02 17:37:40|527.51|524.63|527.34|524.46|527.68|524.8|527.34|524.46|0
1651513070000|2022-05-02 17:37:50|527.51|524.63|526.66|523.78|527.51|524.63|526.66|523.78|0
1651513080000|2022-05-02 17:38:00|526.83|523.95|527.17|524.29|527.17|524.29|526.83|523.95|0
1651513090000|2022-05-02 17:38:10|527.51|524.63|527.34|524.46|527.51|524.63|527|524.12|0
1651513100000|2022-05-02 17:38:20|527.51|524.63|527.51|524.63|527.51|524.63|527.17|524.29|0
1651513110000|2022-05-02 17:38:30|527.85|524.97|528.53|525.65|528.53|525.65|527.85|524.97|0
1651513120000|2022-05-02 17:38:40|529.2|526.32|529.2|526.32|529.2|526.32|528.69|525.81|0
1651513130000|2022-05-02 17:38:50|529.03|526.15|528.53|525.65|529.2|526.32|528.53|525.65|0
1651513140000|2022-05-02 17:39:00|528.19|525.31|528.69|525.81|528.86|525.98|528.19|525.31|0
1651513150000|2022-05-02 17:39:10|529.2|526.32|529.71|526.83|529.71|526.83|529.2|526.32|0
1651513160000|2022-05-02 17:39:20|529.46|526.58|529.54|526.66|529.71|526.83|529.46|526.58|0
1651513170000|2022-05-02 17:39:30|529.71|526.83|530.05|527.17|530.56|527.68|529.71|526.83|0
1651513180000|2022-05-02 17:39:40|529.88|527|529.54|526.66|530.14|527.26|529.54|526.66|0
1651513190000|2022-05-02 17:39:50|530.05|527.17|529.88|527|530.39|527.51|529.88|527|0
1651513200000|2022-05-02 17:40:00|529.71|526.83|528.52|525.64|529.71|526.83|528.52|525.64|0
1651513210000|2022-05-02 17:40:10|527.85|524.97|528.19|525.31|528.19|525.31|527.51|524.63|0
1651513220000|2022-05-02 17:40:20|529.03|526.15|528.52|525.64|529.03|526.15|528.52|525.64|0
1651513230000|2022-05-02 17:40:30|529.03|526.15|529.2|526.32|529.2|526.32|528.86|525.98|0
1651513240000|2022-05-02 17:40:40|528.52|525.64|528.19|525.31|529.03|526.15|528.19|525.31|0
1651513250000|2022-05-02 17:40:50|527.85|524.97|526.83|523.95|527.85|524.97|526.83|523.95|0
1651513260000|2022-05-02 17:41:00|526.49|523.61|527.17|524.29|527.34|524.46|526.49|523.61|0
1651513270000|2022-05-02 17:41:10|527.34|524.46|526.24|523.36|527.34|524.46|526.24|523.36|0
1651513280000|2022-05-02 17:41:20|526.83|523.95|527.17|524.29|527.17|524.29|526.49|523.61|0
1651513290000|2022-05-02 17:41:30|527|524.12|526.66|523.78|527|524.12|526.66|523.78|0
1651513300000|2022-05-02 17:41:40|527.26|524.38|527.34|524.46|527.51|524.63|527.17|524.29|0
1651513310000|2022-05-02 17:41:50|527.68|524.8|527.68|524.8|528.02|525.14|527.68|524.8|0
1651513320000|2022-05-02 17:42:00|528.02|525.14|528.52|525.64|528.52|525.64|527.85|524.97|0
1651513330000|2022-05-02 17:42:10|528.19|525.31|528.69|525.81|528.69|525.81|528.19|525.31|0
1651513340000|2022-05-02 17:42:20|528.35|525.47|528.52|525.64|528.52|525.64|528.02|525.14|0
1651513350000|2022-05-02 17:42:30|528.27|525.39|528.44|525.56|528.44|525.56|528.02|525.14|0
1651513360000|2022-05-02 17:42:40|528.69|525.81|528.35|525.47|529.03|526.15|528.35|525.47|0
1651513370000|2022-05-02 17:42:50|528.86|525.98|528.35|525.47|528.86|525.98|528.35|525.47|0
1651513380000|2022-05-02 17:43:00|529.2|526.32|528.61|525.73|529.2|526.32|528.61|525.73|0
1651513390000|2022-05-02 17:43:10|528.69|525.81|529.37|526.49|529.37|526.49|528.69|525.81|0
1651513400000|2022-05-02 17:43:20|528.86|525.98|528.18|525.3|529.03|526.15|528.18|525.3|0
1651513410000|2022-05-02 17:43:30|528.52|525.64|529.03|526.15|529.03|526.15|528.52|525.64|0
1651513420000|2022-05-02 17:43:40|528.52|525.64|528.18|525.3|528.52|525.64|528.18|525.3|0
1651513430000|2022-05-02 17:43:50|528.02|525.14|527.68|524.8|528.02|525.14|527.68|524.8|0
1651513440000|2022-05-02 17:44:00|527.34|524.46|528.27|525.39|528.27|525.39|527.34|524.46|0
1651513450000|2022-05-02 17:44:10|528.1|525.22|528.86|525.98|528.86|525.98|528.1|525.22|0
1651513460000|2022-05-02 17:44:20|528.69|525.81|528.86|525.98|529.03|526.15|528.69|525.81|0
1651513470000|2022-05-02 17:44:30|529.03|526.15|529.37|526.49|529.37|526.49|528.95|526.07|0
1651513480000|2022-05-02 17:44:40|529.54|526.66|532|529.12|532|529.12|529.54|526.66|0
1651513490000|2022-05-02 17:44:50|531.92|529.04|532.26|529.38|532.26|529.38|531.92|529.04|0
1651513500000|2022-05-02 17:45:00|531.58|528.7|531.41|528.53|531.75|528.87|531.32|528.44|0
1651513510000|2022-05-02 17:45:10|531.75|528.87|531.41|528.53|531.92|529.04|531.41|528.53|0
1651513520000|2022-05-02 17:45:20|531.24|528.36|531.41|528.53|531.41|528.53|531.24|528.36|0
1651513530000|2022-05-02 17:45:30|531.75|528.87|532.77|529.89|532.77|529.89|531.75|528.87|0
1651513540000|2022-05-02 17:45:40|532.85|529.97|532.94|530.06|533.28|530.4|532.85|529.97|0
1651513550000|2022-05-02 17:45:50|533.28|530.4|532.77|529.89|533.28|530.4|532.77|529.89|0
1651513560000|2022-05-02 17:46:00|533.11|530.23|533.45|530.57|533.45|530.57|532.94|530.06|0
1651513570000|2022-05-02 17:46:10|532.94|530.06|533.79|530.91|533.79|530.91|532.94|530.06|0
1651513580000|2022-05-02 17:46:20|533.96|531.08|534.13|531.25|534.13|531.25|533.96|531.08|0
1651513590000|2022-05-02 17:46:30|534.05|531.17|534.3|531.42|534.3|531.42|534.05|531.17|0
1651513600000|2022-05-02 17:46:40|534.64|531.76|534.64|531.76|534.81|531.93|534.64|531.76|0
1651513610000|2022-05-02 17:46:50|534.47|531.59|534.64|531.76|534.64|531.76|534.47|531.59|0
1651513620000|2022-05-02 17:47:00|534.3|531.42|535.49|532.61|535.49|532.61|534.3|531.42|0
1651513630000|2022-05-02 17:47:10|535.32|532.44|534.47|531.59|535.32|532.44|534.47|531.59|0
1651513640000|2022-05-02 17:47:20|533.96|531.08|533.79|530.91|533.96|531.08|533.62|530.74|0
1651513650000|2022-05-02 17:47:30|533.96|531.08|534.3|531.42|534.3|531.42|533.96|531.08|0
1651513660000|2022-05-02 17:47:40|534.64|531.76|535.32|532.44|535.32|532.44|534.64|531.76|0
1651513670000|2022-05-02 17:47:50|535.15|532.27|534.3|531.42|535.15|532.27|534.3|531.42|0
1651513680000|2022-05-02 17:48:00|534.64|531.76|535.83|532.95|535.83|532.95|534.64|531.76|0
1651513690000|2022-05-02 17:48:10|536|533.12|536|533.12|536.34|533.46|536|533.12|0
1651513700000|2022-05-02 17:48:20|536.17|533.29|536|533.12|536.34|533.46|536|533.12|0
1651513710000|2022-05-02 17:48:30|535.83|532.95|535.15|532.27|535.83|532.95|535.15|532.27|0
1651513720000|2022-05-02 17:48:40|535.66|532.78|533.62|530.74|535.66|532.78|533.62|530.74|0
1651513730000|2022-05-02 17:48:50|533.45|530.57|533.62|530.74|533.96|531.08|533.45|530.57|0
1651513740000|2022-05-02 17:49:00|533.79|530.91|534.13|531.25|534.47|531.59|533.79|530.91|0
1651513750000|2022-05-02 17:49:10|533.79|530.91|533.96|531.08|534.13|531.25|533.79|530.91|0
1651513760000|2022-05-02 17:49:20|534.47|531.59|534.9|532.02|534.9|532.02|534.47|531.59|0
1651513770000|2022-05-02 17:49:30|534.81|531.93|535.49|532.61|535.49|532.61|534.81|531.93|0
1651513780000|2022-05-02 17:49:40|535.83|532.95|536.17|533.29|536.17|533.29|535.66|532.78|0
1651513790000|2022-05-02 17:49:50|536|533.12|536.17|533.29|536.17|533.29|536|533.12|0
1651513800000|2022-05-02 17:50:00|536|533.12|536|533.12|536.17|533.29|536|533.12|0
1651513810000|2022-05-02 17:50:10|535.49|532.61|534.81|531.93|535.49|532.61|534.81|531.93|0
1651513820000|2022-05-02 17:50:20|535.32|532.44|535.75|532.87|535.83|532.95|535.32|532.44|0
1651513830000|2022-05-02 17:50:30|535.15|532.27|534.13|531.25|535.15|532.27|533.96|531.08|0
1651513840000|2022-05-02 17:50:40|535.15|532.27|534.3|531.42|535.15|532.27|534.3|531.42|0
1651513850000|2022-05-02 17:50:50|533.96|531.08|533.53|530.65|533.96|531.08|533.27|530.39|0
1651513860000|2022-05-02 17:51:00|533.61|530.73|535.15|532.27|535.15|532.27|533.61|530.73|0
1651513870000|2022-05-02 17:51:10|534.81|531.93|535.83|532.95|535.83|532.95|534.81|531.93|0
1651513880000|2022-05-02 17:51:20|535.66|532.78|536|533.12|536|533.12|535.49|532.61|0
1651513890000|2022-05-02 17:51:30|535.83|532.95|535.66|532.78|535.83|532.95|535.66|532.78|0
1651513900000|2022-05-02 17:51:40|535.75|532.87|535.32|532.44|535.83|532.95|535.32|532.44|0
1651513910000|2022-05-02 17:51:50|535.66|532.78|534.98|532.1|535.66|532.78|534.64|531.76|0
1651513920000|2022-05-02 17:52:00|534.64|531.76|534.3|531.42|534.64|531.76|534.3|531.42|0
1651513930000|2022-05-02 17:52:10|535.15|532.27|536|533.12|536|533.12|535.15|532.27|0
1651513940000|2022-05-02 17:52:20|535.49|532.61|535.32|532.44|535.49|532.61|535.32|532.44|0
1651513950000|2022-05-02 17:52:30|535.66|532.78|535.66|532.78|535.66|532.78|535.66|532.78|0
1651513960000|2022-05-02 17:52:40|535.83|532.95|535.15|532.27|535.83|532.95|535.15|532.27|0
1651513970000|2022-05-02 17:52:50|535.07|532.19|535.49|532.61|535.49|532.61|535.07|532.19|0
1651513980000|2022-05-02 17:53:00|535.66|532.78|536.17|533.29|536.17|533.29|535.49|532.61|0
1651513990000|2022-05-02 17:53:10|536|533.12|536.17|533.29|536.34|533.46|536|533.12|0
1651514000000|2022-05-02 17:53:20|535.83|532.95|536|533.12|536|533.12|535.66|532.78|0
1651514010000|2022-05-02 17:53:30|536.17|533.29|536.17|533.29|536.17|533.29|535.92|533.04|0
1651514020000|2022-05-02 17:53:40|536.86|533.98|536.6|533.72|536.86|533.98|536.6|533.72|0
1651514030000|2022-05-02 17:53:50|536.17|533.29|536.51|533.63|536.51|533.63|536|533.12|0
1651514040000|2022-05-02 17:54:00|536.34|533.46|536.86|533.98|536.86|533.98|536.34|533.46|0
1651514050000|2022-05-02 17:54:10|536.34|533.46|537.03|534.15|537.03|534.15|536.34|533.46|0
1651514060000|2022-05-02 17:54:20|536.51|533.63|536|533.12|536.68|533.8|536|533.12|0
1651514070000|2022-05-02 17:54:30|536.17|533.29|536.34|533.46|536.34|533.46|536.17|533.29|0
1651514080000|2022-05-02 17:54:40|536.17|533.29|536.34|533.46|536.34|533.46|536.17|533.29|0
1651514090000|2022-05-02 17:54:50|536.51|533.63|536.34|533.46|536.51|533.63|536.34|533.46|0
1651514100000|2022-05-02 17:55:00|535.66|532.78|536.17|533.29|536.17|533.29|535.66|532.78|0
1651514110000|2022-05-02 17:55:10|536|533.12|536.51|533.63|536.51|533.63|536|533.12|0
1651514120000|2022-05-02 17:55:20|536.17|533.29|536|533.12|536.17|533.29|535.83|532.95|0
1651514130000|2022-05-02 17:55:30|535.66|532.78|534.98|532.1|535.66|532.78|534.98|532.1|0
1651514140000|2022-05-02 17:55:40|534.81|531.93|532.93|530.05|534.81|531.93|532.59|529.71|0
1651514150000|2022-05-02 17:55:50|532.51|529.63|532.42|529.54|532.51|529.63|532.25|529.37|0
1651514160000|2022-05-02 17:56:00|532.08|529.2|533.61|530.73|533.61|530.73|532.08|529.2|0
1651514170000|2022-05-02 17:56:10|534.12|531.24|533.27|530.39|534.21|531.33|533.27|530.39|0
1651514180000|2022-05-02 17:56:20|533.1|530.22|533.78|530.9|533.95|531.07|533.1|530.22|0
1651514190000|2022-05-02 17:56:30|533.95|531.07|534.29|531.41|534.29|531.41|533.95|531.07|0
1651514200000|2022-05-02 17:56:40|534.12|531.24|534.29|531.41|534.29|531.41|533.95|531.07|0
1651514210000|2022-05-02 17:56:50|533.95|531.07|534.12|531.24|534.12|531.24|533.44|530.56|0
1651514220000|2022-05-02 17:57:00|534.46|531.58|534.81|531.93|534.81|531.93|534.46|531.58|0
1651514230000|2022-05-02 17:57:10|535.24|532.36|535.49|532.61|535.49|532.61|535.15|532.27|0
1651514240000|2022-05-02 17:57:20|534.46|531.58|534.63|531.75|534.63|531.75|534.46|531.58|0
1651514250000|2022-05-02 17:57:30|534.98|532.1|534.98|532.1|535.15|532.27|534.98|532.1|0
1651514260000|2022-05-02 17:57:40|534.29|531.41|533.78|530.9|534.29|531.41|533.61|530.73|0
1651514270000|2022-05-02 17:57:50|533.61|530.73|533.95|531.07|534.04|531.16|533.53|530.65|0
1651514280000|2022-05-02 17:58:00|533.78|530.9|534.81|531.93|534.81|531.93|533.78|530.9|0
1651514290000|2022-05-02 17:58:10|534.29|531.41|533.44|530.56|534.29|531.41|533.44|530.56|0
1651514300000|2022-05-02 17:58:20|533.61|530.73|533.78|530.9|533.78|530.9|533.27|530.39|0
1651514310000|2022-05-02 17:58:30|533.61|530.73|533.61|530.73|533.78|530.9|533.44|530.56|0
1651514320000|2022-05-02 17:58:40|534.12|531.24|533.78|530.9|534.12|531.24|533.61|530.73|0
1651514330000|2022-05-02 17:58:50|534.12|531.24|534.29|531.41|534.63|531.75|534.12|531.24|0
1651514340000|2022-05-02 17:59:00|534.12|531.24|533.27|530.39|534.12|531.24|533.27|530.39|0
1651514350000|2022-05-02 17:59:10|532.93|530.05|532.93|530.05|532.93|530.05|532.93|530.05|0
1651514360000|2022-05-02 17:59:20|532.76|529.88|533.78|530.9|533.78|530.9|532.76|529.88|0
1651514370000|2022-05-02 17:59:30|533.95|531.07|532.93|530.05|533.95|531.07|532.93|530.05|0
1651514380000|2022-05-02 17:59:40|532.76|529.88|533.02|530.14|533.02|530.14|532.76|529.88|0
1651514390000|2022-05-02 17:59:50|532.42|529.54|532.08|529.2|532.59|529.71|532.08|529.2|0
1651514400000|2022-05-02 18:00:00|532.59|529.71|532.59|529.71|532.59|529.71|532.59|529.71|0
1651514410000|2022-05-02 18:00:10|533.44|530.56|533.44|530.56|533.44|530.56|532.76|529.88|0
1651514420000|2022-05-02 18:00:20|533.95|531.07|534.63|531.75|534.8|531.92|533.95|531.07|0
1651514430000|2022-05-02 18:00:30|535.66|532.78|535.32|532.44|535.66|532.78|535.06|532.18|0
1651514440000|2022-05-02 18:00:40|534.97|532.09|534.97|532.09|535.49|532.61|534.97|532.09|0
1651514450000|2022-05-02 18:00:50|534.63|531.75|534.38|531.5|534.8|531.92|534.38|531.5|0
1651514460000|2022-05-02 18:01:00|534.63|531.75|534.29|531.41|534.63|531.75|534.29|531.41|0
1651514470000|2022-05-02 18:01:10|534.46|531.58|535.23|532.35|535.49|532.61|534.46|531.58|0
1651514480000|2022-05-02 18:01:20|535.32|532.44|535.49|532.61|535.66|532.78|535.32|532.44|0
1651514490000|2022-05-02 18:01:30|536|533.12|536.17|533.29|536.17|533.29|536|533.12|0
1651514500000|2022-05-02 18:01:40|535.66|532.78|535.83|532.95|536|533.12|535.66|532.78|0
1651514510000|2022-05-02 18:01:50|536|533.12|536.34|533.46|536.34|533.46|535.75|532.87|0
1651514520000|2022-05-02 18:02:00|535.49|532.61|534.63|531.75|535.49|532.61|534.63|531.75|0
1651514530000|2022-05-02 18:02:10|533.7|530.82|532.08|529.2|533.7|530.82|531.91|529.03|0
1651514540000|2022-05-02 18:02:20|531.91|529.03|531.57|528.69|531.91|529.03|531.4|528.52|0
1651514550000|2022-05-02 18:02:30|531.74|528.86|531.32|528.44|531.74|528.86|531.32|528.44|0
1651514560000|2022-05-02 18:02:40|531.4|528.52|530.89|528.01|531.4|528.52|530.47|527.59|0
1651514570000|2022-05-02 18:02:50|531.06|528.18|530.38|527.5|531.06|528.18|530.38|527.5|0
1651514580000|2022-05-02 18:03:00|530.55|527.67|530.55|527.67|530.55|527.67|530.38|527.5|0
1651514590000|2022-05-02 18:03:10|530.38|527.5|530.72|527.84|530.72|527.84|530.38|527.5|0
1651514600000|2022-05-02 18:03:20|530.47|527.59|530.72|527.84|530.72|527.84|530.38|527.5|0
1651514610000|2022-05-02 18:03:30|530.47|527.59|530.38|527.5|530.55|527.67|530.38|527.5|0
1651514620000|2022-05-02 18:03:40|529.36|526.48|529.87|526.99|529.87|526.99|529.36|526.48|0
1651514630000|2022-05-02 18:03:50|529.53|526.65|528.01|525.13|529.53|526.65|528.01|525.13|0
1651514640000|2022-05-02 18:04:00|528.35|525.47|528.85|525.97|529.02|526.14|528.35|525.47|0
1651514650000|2022-05-02 18:04:10|529.02|526.14|530.21|527.33|530.21|527.33|529.02|526.14|0
1651514660000|2022-05-02 18:04:20|530.72|527.84|530.21|527.33|530.72|527.84|530.21|527.33|0
1651514670000|2022-05-02 18:04:30|530.04|527.16|530.04|527.16|530.04|527.16|529.87|526.99|0
1651514680000|2022-05-02 18:04:40|529.7|526.82|529.19|526.31|529.7|526.82|529.19|526.31|0
1651514690000|2022-05-02 18:04:50|528.18|525.3|527.5|524.62|528.35|525.47|527.5|524.62|0
1651514700000|2022-05-02 18:05:00|526.99|524.11|528.01|525.13|528.01|525.13|526.65|523.77|0
1651514710000|2022-05-02 18:05:10|528.52|525.64|528.52|525.64|528.68|525.8|528.52|525.64|0
1651514720000|2022-05-02 18:05:20|529.19|526.31|529.53|526.65|530.04|527.16|529.19|526.31|0
1651514730000|2022-05-02 18:05:30|528.68|525.8|528.68|525.8|528.85|525.97|528.68|525.8|0
1651514740000|2022-05-02 18:05:40|528.52|525.64|528.35|525.47|528.52|525.64|527.84|524.96|0
1651514750000|2022-05-02 18:05:50|527.84|524.96|528.68|525.8|528.68|525.8|527.84|524.96|0
1651514760000|2022-05-02 18:06:00|528.01|525.13|528.35|525.47|528.35|525.47|528.01|525.13|0
1651514770000|2022-05-02 18:06:10|528.18|525.3|527.33|524.45|528.18|525.3|527.33|524.45|0
1651514780000|2022-05-02 18:06:20|527.16|524.28|526.57|523.69|527.16|524.28|526.15|523.27|0
1651514790000|2022-05-02 18:06:30|526.15|523.27|526.49|523.61|526.65|523.77|526.15|523.27|0
1651514800000|2022-05-02 18:06:40|526.65|523.77|526.15|523.27|526.65|523.77|526.15|523.27|0
1651514810000|2022-05-02 18:06:50|525.98|523.1|525.98|523.1|526.49|523.61|525.98|523.1|0
1651514820000|2022-05-02 18:07:00|526.15|523.27|524.63|521.75|526.15|523.27|524.29|521.41|0
1651514830000|2022-05-02 18:07:10|525.3|522.42|525.64|522.76|525.64|522.76|525.3|522.42|0
1651514840000|2022-05-02 18:07:20|525.13|522.25|524.97|522.09|525.13|522.25|524.97|522.09|0
1651514850000|2022-05-02 18:07:30|525.64|522.76|525.13|522.25|525.64|522.76|525.13|522.25|0
1651514860000|2022-05-02 18:07:40|525.22|522.34|525.47|522.59|525.47|522.59|525.13|522.25|0
1651514870000|2022-05-02 18:07:50|525.81|522.93|526.32|523.44|526.32|523.44|525.81|522.93|0
1651514880000|2022-05-02 18:08:00|527.16|524.28|527.84|524.96|527.84|524.96|526.65|523.77|0
1651514890000|2022-05-02 18:08:10|528.09|525.21|528.34|525.46|528.34|525.46|528.01|525.13|0
1651514900000|2022-05-02 18:08:20|528.51|525.63|529.02|526.14|529.28|526.4|528.51|525.63|0
1651514910000|2022-05-02 18:08:30|528.34|525.46|529.53|526.65|529.53|526.65|528.34|525.46|0
1651514920000|2022-05-02 18:08:40|529.7|526.82|529.7|526.82|529.87|526.99|529.7|526.82|0
1651514930000|2022-05-02 18:08:50|529.62|526.74|529.53|526.65|530.21|527.33|529.53|526.65|0
1651514940000|2022-05-02 18:09:00|529.7|526.82|530.72|527.84|530.72|527.84|529.7|526.82|0
1651514950000|2022-05-02 18:09:10|531.06|528.18|530.89|528.01|531.06|528.18|530.89|528.01|0
1651514960000|2022-05-02 18:09:20|531.06|528.18|531.74|528.86|531.74|528.86|531.06|528.18|0
1651514970000|2022-05-02 18:09:30|532.08|529.2|532.16|529.28|532.25|529.37|531.99|529.11|0
1651514980000|2022-05-02 18:09:40|532.25|529.37|532.25|529.37|532.76|529.88|532.25|529.37|0
1651514990000|2022-05-02 18:09:50|532.59|529.71|532.59|529.71|532.59|529.71|532.25|529.37|0
1651515000000|2022-05-02 18:10:00|532.76|529.88|532.42|529.54|532.76|529.88|532.25|529.37|0
1651515010000|2022-05-02 18:10:10|532.76|529.88|533.44|530.56|533.44|530.56|532.59|529.71|0
1651515020000|2022-05-02 18:10:20|533.1|530.22|532.25|529.37|533.1|530.22|532.25|529.37|0
1651515030000|2022-05-02 18:10:30|532.59|529.71|532.59|529.71|532.93|530.05|532.42|529.54|0
1651515040000|2022-05-02 18:10:40|532.93|530.05|532.25|529.37|532.93|530.05|532.25|529.37|0
1651515050000|2022-05-02 18:10:50|532.76|529.88|532.59|529.71|532.76|529.88|532.25|529.37|0
1651515060000|2022-05-02 18:11:00|533.44|530.56|533.44|530.56|533.44|530.56|533.1|530.22|0
1651515070000|2022-05-02 18:11:10|533.27|530.39|532.93|530.05|533.27|530.39|532.93|530.05|0
1651515080000|2022-05-02 18:11:20|533.44|530.56|533.27|530.39|533.61|530.73|533.27|530.39|0
1651515090000|2022-05-02 18:11:30|534.12|531.24|534.29|531.41|534.63|531.75|534.12|531.24|0
1651515100000|2022-05-02 18:11:40|534.12|531.24|534.29|531.41|534.63|531.75|534.12|531.24|0
1651515110000|2022-05-02 18:11:50|534.55|531.67|534.46|531.58|534.63|531.75|534.46|531.58|0
1651515120000|2022-05-02 18:12:00|534.63|531.75|535.14|532.26|535.14|532.26|534.63|531.75|0
1651515130000|2022-05-02 18:12:10|535.99|533.11|536.68|533.8|536.68|533.8|535.99|533.11|0
1651515140000|2022-05-02 18:12:20|536.94|534.06|538.22|535.34|538.22|535.34|536.94|534.06|0
1651515150000|2022-05-02 18:12:30|538.31|535.43|538.56|535.68|538.56|535.68|538.31|535.43|0
1651515160000|2022-05-02 18:12:40|538.48|535.6|538.39|535.51|538.73|535.85|538.39|535.51|0
1651515170000|2022-05-02 18:12:50|538.05|535.17|538.22|535.34|538.22|535.34|537.7|534.82|0
1651515180000|2022-05-02 18:13:00|537.7|534.82|538.56|535.68|538.56|535.68|537.7|534.82|0
1651515190000|2022-05-02 18:13:10|538.73|535.85|538.9|536.02|538.9|536.02|538.73|535.85|0
1651515200000|2022-05-02 18:13:20|539.07|536.19|539.42|536.54|539.76|536.88|538.73|535.85|0
1651515210000|2022-05-02 18:13:30|539.76|536.88|540.44|537.56|540.79|537.91|539.76|536.88|0
1651515220000|2022-05-02 18:13:40|540.62|537.74|541.13|538.25|541.13|538.25|540.62|537.74|0
1651515230000|2022-05-02 18:13:50|541.47|538.59|541.65|538.77|541.65|538.77|541.47|538.59|0
1651515240000|2022-05-02 18:14:00|541.47|538.59|541.65|538.77|541.82|538.94|541.47|538.59|0
1651515250000|2022-05-02 18:14:10|541.47|538.59|541.99|539.11|541.99|539.11|541.47|538.59|0
1651515260000|2022-05-02 18:14:20|541.82|538.94|541.65|538.77|541.82|538.94|541.65|538.77|0
1651515270000|2022-05-02 18:14:30|541.91|539.03|542.16|539.28|542.16|539.28|541.91|539.03|0
1651515280000|2022-05-02 18:14:40|541.73|538.85|541.82|538.94|541.99|539.11|541.65|538.77|0
1651515290000|2022-05-02 18:14:50|541.47|538.59|541.99|539.11|541.99|539.11|541.3|538.42|0
1651515300000|2022-05-02 18:15:00|541.65|538.77|541.99|539.11|542.16|539.28|541.65|538.77|0
1651515310000|2022-05-02 18:15:10|542.5|539.62|541.3|538.42|542.5|539.62|541.3|538.42|0
1651515320000|2022-05-02 18:15:20|541.65|538.77|542.5|539.62|542.5|539.62|541.65|538.77|0
1651515330000|2022-05-02 18:15:30|542.85|539.97|543.19|540.31|543.19|540.31|542.68|539.8|0
1651515340000|2022-05-02 18:15:40|543.28|540.4|543.54|540.66|543.54|540.66|543.28|540.4|0
1651515350000|2022-05-02 18:15:50|543.71|540.83|543.36|540.48|544.05|541.17|543.36|540.48|0
1651515360000|2022-05-02 18:16:00|543.88|541|543.71|540.83|543.88|541|543.71|540.83|0
1651515370000|2022-05-02 18:16:10|543.54|540.66|544.05|541.17|544.05|541.17|543.54|540.66|0
1651515380000|2022-05-02 18:16:20|543.71|540.83|543.88|541|543.88|541|543.71|540.83|0
1651515390000|2022-05-02 18:16:30|546.16|543.28|545.82|542.94|546.34|543.46|545.65|542.77|0
1651515400000|2022-05-02 18:16:40|545.74|542.86|545.48|542.6|545.74|542.86|545.48|542.6|0
1651515410000|2022-05-02 18:16:50|545.31|542.43|545.13|542.25|545.31|542.43|544.45|541.57|0
1651515420000|2022-05-02 18:17:00|545.65|542.77|546.16|543.28|546.51|543.63|545.65|542.77|0
1651515430000|2022-05-02 18:17:10|545.99|543.11|545.82|542.94|545.99|543.11|545.65|542.77|0
1651515440000|2022-05-02 18:17:20|545.65|542.77|545.82|542.94|545.82|542.94|545.65|542.77|0
1651515450000|2022-05-02 18:17:30|545.65|542.77|544.45|541.57|545.65|542.77|544.11|541.23|0
1651515460000|2022-05-02 18:17:40|544.62|541.74|545.31|542.43|545.31|542.43|544.62|541.74|0
1651515470000|2022-05-02 18:17:50|544.96|542.08|544.45|541.57|544.96|542.08|544.45|541.57|0
1651515480000|2022-05-02 18:18:00|544.71|541.83|544.62|541.74|544.79|541.91|544.45|541.57|0
1651515490000|2022-05-02 18:18:10|544.45|541.57|544.28|541.4|544.45|541.57|544.11|541.23|0
1651515500000|2022-05-02 18:18:20|544.45|541.57|544.45|541.57|544.79|541.91|544.45|541.57|0
1651515510000|2022-05-02 18:18:30|544.79|541.91|544.28|541.4|544.79|541.91|544.28|541.4|0
1651515520000|2022-05-02 18:18:40|544.11|541.23|544.79|541.91|544.79|541.91|544.11|541.23|0
1651515530000|2022-05-02 18:18:50|544.96|542.08|544.96|542.08|545.13|542.25|544.96|542.08|0
1651515540000|2022-05-02 18:19:00|545.48|542.6|545.65|542.77|545.65|542.77|545.48|542.6|0
1651515550000|2022-05-02 18:19:10|545.48|542.6|545.99|543.11|545.99|543.11|545.48|542.6|0
1651515560000|2022-05-02 18:19:20|546.51|543.63|546.34|543.46|546.51|543.63|546.34|543.46|0
1651515570000|2022-05-02 18:19:30|546.51|543.63|546.34|543.46|546.51|543.63|546.34|543.46|0
1651515580000|2022-05-02 18:19:40|546.51|543.63|546.68|543.8|546.68|543.8|546.51|543.63|0
1651515590000|2022-05-02 18:19:50|546.51|543.63|546.33|543.45|546.68|543.8|546.33|543.45|0
1651515600000|2022-05-02 18:20:00|546.16|543.28|545.65|542.77|546.16|543.28|545.13|542.25|0
1651515610000|2022-05-02 18:20:10|545.57|542.69|546.6|543.72|546.6|543.72|545.57|542.69|0
1651515620000|2022-05-02 18:20:20|546.68|543.8|546.85|543.97|547.02|544.14|546.68|543.8|0
1651515630000|2022-05-02 18:20:30|547.37|544.49|546.68|543.8|547.37|544.49|546.51|543.63|0
1651515640000|2022-05-02 18:20:40|546.51|543.63|547.25|544.37|547.25|544.37|544|541.12|0
1651515650000|2022-05-02 18:20:50|546.45|543.57|546.28|543.4|546.45|543.57|546.11|543.23|0
1651515660000|2022-05-02 18:21:00|546.45|543.57|545.59|542.71|546.45|543.57|545.59|542.71|0
1651515670000|2022-05-02 18:21:10|545.68|542.8|544.9|542.02|545.68|542.8|544.9|542.02|0
1651515680000|2022-05-02 18:21:20|544.14|541.26|545.76|542.88|545.76|542.88|544.05|541.17|0
1651515690000|2022-05-02 18:21:30|545.42|542.54|545.93|543.05|546.28|543.4|545.42|542.54|0
1651515700000|2022-05-02 18:21:40|545.08|542.2|544.56|541.68|545.08|542.2|544.56|541.68|0
1651515710000|2022-05-02 18:21:50|544.73|541.85|544.39|541.51|544.73|541.85|544.39|541.51|0
1651515720000|2022-05-02 18:22:00|542.5|539.62|540.79|537.91|542.5|539.62|540.79|537.91|0
1651515730000|2022-05-02 18:22:10|541.65|538.77|542.67|539.79|542.67|539.79|541.65|538.77|0
1651515740000|2022-05-02 18:22:20|543.36|540.48|543.36|540.48|543.53|540.65|543.36|540.48|0
1651515750000|2022-05-02 18:22:30|542.5|539.62|543.53|540.65|543.53|540.65|542.5|539.62|0
1651515760000|2022-05-02 18:22:40|543.36|540.48|544.22|541.34|544.22|541.34|543.36|540.48|0
1651515770000|2022-05-02 18:22:50|544.05|541.17|543.53|540.65|544.05|541.17|542.67|539.79|0
1651515780000|2022-05-02 18:23:00|544.22|541.34|542.93|540.05|544.22|541.34|542.93|540.05|0
1651515790000|2022-05-02 18:23:10|543.19|540.31|543.02|540.14|543.19|540.31|542.85|539.97|0
1651515800000|2022-05-02 18:23:20|542.5|539.62|541.65|538.77|542.5|539.62|541.65|538.77|0
1651515810000|2022-05-02 18:23:30|541.13|538.25|541.3|538.42|541.3|538.42|541.13|538.25|0
1651515820000|2022-05-02 18:23:40|540.54|537.66|540.62|537.74|540.62|537.74|540.45|537.57|0
1651515830000|2022-05-02 18:23:50|540.96|538.08|541.13|538.25|541.13|538.25|540.45|537.57|0
1651515840000|2022-05-02 18:24:00|541.48|538.6|542.33|539.45|542.33|539.45|541.48|538.6|0
1651515850000|2022-05-02 18:24:10|542.16|539.28|541.99|539.11|542.16|539.28|541.48|538.6|0
1651515860000|2022-05-02 18:24:20|541.39|538.51|541.13|538.25|541.39|538.51|540.96|538.08|0
1651515870000|2022-05-02 18:24:30|541.3|538.42|542.33|539.45|542.33|539.45|541.3|538.42|0
1651515880000|2022-05-02 18:24:40|542.16|539.28|541.48|538.6|542.16|539.28|541.48|538.6|0
1651515890000|2022-05-02 18:24:50|541.13|538.25|541.82|538.94|541.82|538.94|540.79|537.91|0
1651515900000|2022-05-02 18:25:00|542.42|539.54|541.99|539.11|542.42|539.54|541.99|539.11|0
1651515910000|2022-05-02 18:25:10|542.5|539.62|542.84|539.96|542.84|539.96|542.5|539.62|0
1651515920000|2022-05-02 18:25:20|543.45|540.57|544.56|541.68|544.56|541.68|543.45|540.57|0
1651515930000|2022-05-02 18:25:30|544.39|541.51|543.7|540.82|544.39|541.51|543.7|540.82|0
1651515940000|2022-05-02 18:25:40|543.53|540.65|543.62|540.74|543.87|540.99|543.53|540.65|0
1651515950000|2022-05-02 18:25:50|543.87|540.99|544.39|541.51|544.39|541.51|543.87|540.99|0
1651515960000|2022-05-02 18:26:00|544.9|542.02|544.9|542.02|544.9|542.02|544.04|541.16|0
1651515970000|2022-05-02 18:26:10|544.73|541.85|544.56|541.68|545.07|542.19|544.56|541.68|0
1651515980000|2022-05-02 18:26:20|544.31|541.43|543.19|540.31|544.31|541.43|543.19|540.31|0
1651515990000|2022-05-02 18:26:30|543.87|540.99|543.53|540.65|543.87|540.99|543.19|540.31|0
1651516000000|2022-05-02 18:26:40|543.62|540.74|543.02|540.14|543.62|540.74|543.02|540.14|0
1651516010000|2022-05-02 18:26:50|542.67|539.79|543.36|540.48|543.36|540.48|542.67|539.79|0
1651516020000|2022-05-02 18:27:00|543.53|540.65|543.36|540.48|543.53|540.65|543.19|540.31|0
1651516030000|2022-05-02 18:27:10|543.19|540.31|542.84|539.96|543.19|540.31|542.84|539.96|0
1651516040000|2022-05-02 18:27:20|542.76|539.88|542.16|539.28|542.84|539.96|542.16|539.28|0
1651516050000|2022-05-02 18:27:30|542.33|539.45|541.99|539.11|542.33|539.45|541.82|538.94|0
1651516060000|2022-05-02 18:27:40|541.82|538.94|541.47|538.59|541.82|538.94|541.47|538.59|0
1651516070000|2022-05-02 18:27:50|541.82|538.94|541.3|538.42|541.82|538.94|541.3|538.42|0
1651516080000|2022-05-02 18:28:00|541.13|538.25|541.82|538.94|541.99|539.11|541.13|538.25|0
1651516090000|2022-05-02 18:28:10|541.3|538.42|541.82|538.94|541.82|538.94|541.3|538.42|0
1651516100000|2022-05-02 18:28:20|542.16|539.28|542.67|539.79|543.01|540.13|542.16|539.28|0
1651516110000|2022-05-02 18:28:30|542.5|539.62|542.76|539.88|542.76|539.88|542.5|539.62|0
1651516120000|2022-05-02 18:28:40|542.67|539.79|542.67|539.79|543.36|540.48|542.67|539.79|0
1651516130000|2022-05-02 18:28:50|543.19|540.31|543.19|540.31|543.19|540.31|543.19|540.31|0
1651516140000|2022-05-02 18:29:00|542.33|539.45|542.16|539.28|542.33|539.45|541.99|539.11|0
1651516150000|2022-05-02 18:29:10|542.33|539.45|542.5|539.62|542.5|539.62|542.33|539.45|0
1651516160000|2022-05-02 18:29:20|543.01|540.13|542.5|539.62|543.01|540.13|542.5|539.62|0
1651516170000|2022-05-02 18:29:30|542.16|539.28|543.19|540.31|543.19|540.31|542.16|539.28|0
1651516180000|2022-05-02 18:29:40|542.5|539.62|542.84|539.96|542.84|539.96|542.16|539.28|0
1651516190000|2022-05-02 18:29:50|542.5|539.62|543.01|540.13|543.01|540.13|542.5|539.62|0
1651516200000|2022-05-02 18:30:00|542.84|539.96|544.04|541.16|544.04|541.16|542.84|539.96|0
1651516210000|2022-05-02 18:30:10|543.87|540.99|542.33|539.45|543.87|540.99|542.33|539.45|0
1651516220000|2022-05-02 18:30:20|543.01|540.13|543.7|540.82|543.7|540.82|542.5|539.62|0
1651516230000|2022-05-02 18:30:30|543.87|540.99|544.56|541.68|544.9|542.02|543.87|540.99|0
1651516240000|2022-05-02 18:30:40|544.39|541.51|544.9|542.02|544.9|542.02|544.39|541.51|0
1651516250000|2022-05-02 18:30:50|544.56|541.68|544.04|541.16|544.56|541.68|543.87|540.99|0
1651516260000|2022-05-02 18:31:00|543.79|540.91|542.5|539.62|543.79|540.91|542.25|539.37|0
1651516270000|2022-05-02 18:31:10|543.19|540.31|543.87|540.99|543.87|540.99|543.01|540.13|0
1651516280000|2022-05-02 18:31:20|543.53|540.65|544.04|541.16|544.04|541.16|543.36|540.48|0
1651516290000|2022-05-02 18:31:30|543.87|540.99|544.21|541.33|544.21|541.33|543.87|540.99|0
1651516300000|2022-05-02 18:31:40|543.87|540.99|543.87|540.99|544.39|541.51|543.7|540.82|0
1651516310000|2022-05-02 18:31:50|543.18|540.3|542.25|539.37|543.18|540.3|542.25|539.37|0
1651516320000|2022-05-02 18:32:00|542.33|539.45|542.16|539.28|542.33|539.45|542.16|539.28|0
1651516330000|2022-05-02 18:32:10|542.67|539.79|541.47|538.59|542.67|539.79|541.47|538.59|0
1651516340000|2022-05-02 18:32:20|541.3|538.42|541.3|538.42|541.64|538.76|541.22|538.34|0
1651516350000|2022-05-02 18:32:30|541.9|539.02|542.67|539.79|542.67|539.79|541.9|539.02|0
1651516360000|2022-05-02 18:32:40|541.64|538.76|541.81|538.93|541.81|538.93|540.62|537.74|0
1651516370000|2022-05-02 18:32:50|542.16|539.28|542.5|539.62|542.5|539.62|541.81|538.93|0
1651516380000|2022-05-02 18:33:00|542.33|539.45|541.99|539.11|542.33|539.45|541.99|539.11|0
1651516390000|2022-05-02 18:33:10|541.47|538.59|541.99|539.11|541.99|539.11|541.47|538.59|0
1651516400000|2022-05-02 18:33:20|541.47|538.59|540.96|538.08|541.64|538.76|540.96|538.08|0
1651516410000|2022-05-02 18:33:30|540.54|537.66|539.85|536.97|540.79|537.91|539.85|536.97|0
1651516420000|2022-05-02 18:33:40|539.76|536.88|539.25|536.37|540.1|537.22|539.25|536.37|0
1651516430000|2022-05-02 18:33:50|539.08|536.2|540.1|537.22|540.1|537.22|539.08|536.2|0
1651516440000|2022-05-02 18:34:00|540.62|537.74|540.28|537.4|540.96|538.08|540.28|537.4|0
1651516450000|2022-05-02 18:34:10|540.36|537.48|540.88|538|541.13|538.25|540.36|537.48|0
1651516460000|2022-05-02 18:34:20|540.62|537.74|540.28|537.4|540.62|537.74|540.1|537.22|0
1651516470000|2022-05-02 18:34:30|540.1|537.22|539.68|536.8|540.1|537.22|539.68|536.8|0
1651516480000|2022-05-02 18:34:40|539.76|536.88|540.1|537.22|540.1|537.22|539.59|536.71|0
1651516490000|2022-05-02 18:34:50|540.62|537.74|540.62|537.74|540.62|537.74|540.28|537.4|0
1651516500000|2022-05-02 18:35:00|540.79|537.91|541.64|538.76|541.98|539.1|540.79|537.91|0
1651516510000|2022-05-02 18:35:10|541.98|539.1|541.81|538.93|542.33|539.45|541.81|538.93|0
1651516520000|2022-05-02 18:35:20|541.64|538.76|543.01|540.13|543.01|540.13|541.64|538.76|0
1651516530000|2022-05-02 18:35:30|543.18|540.3|543.18|540.3|543.35|540.47|543.18|540.3|0
1651516540000|2022-05-02 18:35:40|543.01|540.13|543.01|540.13|543.35|540.47|542.84|539.96|0
1651516550000|2022-05-02 18:35:50|542.84|539.96|543.53|540.65|543.53|540.65|542.84|539.96|0
1651516560000|2022-05-02 18:36:00|543.7|540.82|544.21|541.33|544.73|541.85|543.7|540.82|0
1651516570000|2022-05-02 18:36:10|544.04|541.16|543.35|540.47|544.04|541.16|543.35|540.47|0
1651516580000|2022-05-02 18:36:20|543.79|540.91|544.56|541.68|544.73|541.85|543.79|540.91|0
1651516590000|2022-05-02 18:36:30|544.04|541.16|543.53|540.65|544.04|541.16|543.35|540.47|0
1651516600000|2022-05-02 18:36:40|543.7|540.82|544.73|541.85|544.73|541.85|543.7|540.82|0
1651516610000|2022-05-02 18:36:50|544.56|541.68|544.82|541.94|544.82|541.94|544.56|541.68|0
1651516620000|2022-05-02 18:37:00|544.73|541.85|544.9|542.02|545.07|542.19|544.73|541.85|0
1651516630000|2022-05-02 18:37:10|544.21|541.33|542.84|539.96|544.21|541.33|542.59|539.71|0
1651516640000|2022-05-02 18:37:20|543.18|540.3|544.13|541.25|544.13|541.25|543.18|540.3|0
1651516650000|2022-05-02 18:37:30|544.55|541.67|543.87|540.99|544.9|542.02|543.87|540.99|0
1651516660000|2022-05-02 18:37:40|544.04|541.16|543.27|540.39|544.04|541.16|543.18|540.3|0
1651516670000|2022-05-02 18:37:50|543.18|540.3|543.96|541.08|544.21|541.33|543.18|540.3|0
1651516680000|2022-05-02 18:38:00|543.7|540.82|543.18|540.3|544.73|541.85|543.18|540.3|0
1651516690000|2022-05-02 18:38:10|543.35|540.47|543.1|540.22|543.35|540.47|542.84|539.96|0
1651516700000|2022-05-02 18:38:20|542.67|539.79|542.67|539.79|543.01|540.13|542.67|539.79|0
1651516710000|2022-05-02 18:38:30|542.5|539.62|542.67|539.79|542.67|539.79|542.33|539.45|0
1651516720000|2022-05-02 18:38:40|541.81|538.93|540.79|537.91|541.81|538.93|540.79|537.91|0
1651516730000|2022-05-02 18:38:50|540.27|537.39|540.27|537.39|540.27|537.39|539.76|536.88|0
1651516740000|2022-05-02 18:39:00|540.1|537.22|539.76|536.88|540.27|537.39|539.76|536.88|0
1651516750000|2022-05-02 18:39:10|540.1|537.22|540.44|537.56|540.44|537.56|540.1|537.22|0
1651516760000|2022-05-02 18:39:20|541.13|538.25|541.47|538.59|541.47|538.59|541.13|538.25|0
1651516770000|2022-05-02 18:39:30|541.64|538.76|541.98|539.1|541.98|539.1|541.64|538.76|0
1651516780000|2022-05-02 18:39:40|542.15|539.27|542.67|539.79|542.67|539.79|542.15|539.27|0
1651516790000|2022-05-02 18:39:50|542.5|539.62|543.18|540.3|543.52|540.64|542.5|539.62|0
1651516800000|2022-05-02 18:40:00|542.84|539.96|542.84|539.96|543.01|540.13|542.67|539.79|0
1651516810000|2022-05-02 18:40:10|543.01|540.13|543.87|540.99|543.87|540.99|543.01|540.13|0
1651516820000|2022-05-02 18:40:20|544.21|541.33|543.7|540.82|544.21|541.33|543.7|540.82|0
1651516830000|2022-05-02 18:40:30|543.87|540.99|541.9|539.02|543.87|540.99|541.9|539.02|0
1651516840000|2022-05-02 18:40:40|541.81|538.93|541.81|538.93|541.98|539.1|541.13|538.25|0
1651516850000|2022-05-02 18:40:50|541.47|538.59|541.81|538.93|541.81|538.93|541.47|538.59|0
1651516860000|2022-05-02 18:41:00|542.84|539.96|543.18|540.3|543.18|540.3|542.67|539.79|0
1651516870000|2022-05-02 18:41:10|542.5|539.62|542.32|539.44|542.84|539.96|542.32|539.44|0
1651516880000|2022-05-02 18:41:20|542.67|539.79|543.27|540.39|543.52|540.64|542.67|539.79|0
1651516890000|2022-05-02 18:41:30|543.01|540.13|543.18|540.3|543.18|540.3|543.01|540.13|0
1651516900000|2022-05-02 18:41:40|543.35|540.47|543.18|540.3|543.78|540.9|543.18|540.3|0
1651516910000|2022-05-02 18:41:50|543.01|540.13|542.67|539.79|543.01|540.13|542.67|539.79|0
1651516920000|2022-05-02 18:42:00|542.76|539.88|542.15|539.27|542.76|539.88|541.81|538.93|0
1651516930000|2022-05-02 18:42:10|542.5|539.62|544.04|541.16|544.04|541.16|542.5|539.62|0
1651516940000|2022-05-02 18:42:20|543.7|540.82|544.21|541.33|544.21|541.33|543.61|540.73|0
1651516950000|2022-05-02 18:42:30|544.3|541.42|545.41|542.53|545.58|542.7|544.3|541.42|0
1651516960000|2022-05-02 18:42:40|545.93|543.05|546.61|543.73|546.61|543.73|545.93|543.05|0
1651516970000|2022-05-02 18:42:50|547.13|544.25|546.79|543.91|547.13|544.25|546.79|543.91|0
1651516980000|2022-05-02 18:43:00|547.13|544.25|547.82|544.94|548.16|545.28|547.13|544.25|0
1651516990000|2022-05-02 18:43:10|548.68|545.8|549.89|547.01|549.89|547.01|548.68|545.8|0
1651517000000|2022-05-02 18:43:20|549.72|546.84|550.41|547.53|550.41|547.53|549.72|546.84|0
1651517010000|2022-05-02 18:43:30|550.58|547.7|550.58|547.7|550.75|547.87|550.41|547.53|0
1651517020000|2022-05-02 18:43:40|550.75|547.87|551.1|548.22|551.1|548.22|550.75|547.87|0
1651517030000|2022-05-02 18:43:50|551.27|548.39|551.62|548.74|551.62|548.74|551.27|548.39|0
1651517040000|2022-05-02 18:44:00|551.44|548.56|550.92|548.04|551.79|548.91|550.92|548.04|0
1651517050000|2022-05-02 18:44:10|551.01|548.13|551.19|548.31|551.19|548.31|551.01|548.13|0
1651517060000|2022-05-02 18:44:20|551.44|548.56|550.06|547.18|551.44|548.56|550.06|547.18|0
1651517070000|2022-05-02 18:44:30|550.58|547.7|549.03|546.15|550.58|547.7|549.03|546.15|0
1651517080000|2022-05-02 18:44:40|549.2|546.32|549.37|546.49|549.37|546.49|549.03|546.15|0
1651517090000|2022-05-02 18:44:50|548.85|545.97|548.68|545.8|548.85|545.97|548.34|545.46|0
1651517100000|2022-05-02 18:45:00|548.51|545.63|547.65|544.77|548.51|545.63|546.27|543.39|0
1651517110000|2022-05-02 18:45:10|547.3|544.42|546.53|543.65|547.3|544.42|546.44|543.56|0
1651517120000|2022-05-02 18:45:20|546.61|543.73|545.93|543.05|546.61|543.73|545.93|543.05|0
1651517130000|2022-05-02 18:45:30|546.1|543.22|545.93|543.05|546.1|543.22|545.84|542.96|0
1651517140000|2022-05-02 18:45:40|545.24|542.36|542.07|539.19|545.24|542.36|542.07|539.19|0
1651517150000|2022-05-02 18:45:50|541.58|538.7|539.18|536.3|541.58|538.7|539.18|536.3|0
1651517160000|2022-05-02 18:46:00|539.35|536.47|538.5|535.62|539.35|536.47|538.5|535.62|0
1651517170000|2022-05-02 18:46:10|538.67|535.79|538.93|536.05|539.35|536.47|538.67|535.79|0
1651517180000|2022-05-02 18:46:20|538.5|535.62|540.38|537.5|540.38|537.5|538.5|535.62|0
1651517190000|2022-05-02 18:46:30|540.55|537.67|540.21|537.33|541.06|538.18|540.21|537.33|0
1651517200000|2022-05-02 18:46:40|540.55|537.67|541.06|538.18|541.06|538.18|540.55|537.67|0
1651517210000|2022-05-02 18:46:50|541.24|538.36|541.3|537.94|541.3|538.36|540.89|537.94|0
1651517220000|2022-05-02 18:47:00|541.82|538.46|540.96|537.6|541.82|538.46|540.96|537.6|0
1651517230000|2022-05-02 18:47:10|540.28|536.92|540.96|537.6|540.96|537.6|540.28|536.92|0
1651517240000|2022-05-02 18:47:20|541.3|537.94|541.65|538.29|541.99|538.63|541.3|537.94|0
1651517250000|2022-05-02 18:47:30|541.91|538.55|541.13|537.77|541.91|538.55|541.13|537.77|0
1651517260000|2022-05-02 18:47:40|541.3|537.94|541.47|538.11|541.47|538.11|541.3|537.94|0
1651517270000|2022-05-02 18:47:50|540.28|536.92|541.13|537.77|541.13|537.77|540.28|536.92|0
1651517280000|2022-05-02 18:48:00|541.47|538.11|541.3|537.94|541.47|538.11|541.3|537.94|0
1651517290000|2022-05-02 18:48:10|541.65|538.29|541.05|537.69|542.22|538.86|541.05|537.69|0
1651517300000|2022-05-02 18:48:20|540.96|537.6|541.42|538.06|541.42|538.06|540.9|537.54|0
1651517310000|2022-05-02 18:48:30|541.24|537.88|540.9|537.54|541.42|538.06|540.9|537.54|0
1651517320000|2022-05-02 18:48:40|541.07|537.71|540.9|537.54|541.42|538.06|540.9|537.54|0
1651517330000|2022-05-02 18:48:50|540.39|537.03|540.73|537.37|540.9|537.54|540.39|537.03|0
1651517340000|2022-05-02 18:49:00|541.07|537.71|540.73|537.37|541.07|537.71|540.73|537.37|0
1651517350000|2022-05-02 18:49:10|539.02|535.66|540.04|536.68|540.04|536.68|539.02|535.66|0
1651517360000|2022-05-02 18:49:20|540.39|537.03|540.39|537.03|540.56|537.2|540.39|537.03|0
1651517370000|2022-05-02 18:49:30|540.04|536.68|540.22|536.86|540.22|536.86|539.79|536.43|0
1651517380000|2022-05-02 18:49:40|540.3|536.94|540.56|537.2|540.56|537.2|540.22|536.86|0
1651517390000|2022-05-02 18:49:50|540.39|537.03|539.53|536.17|540.39|537.03|539.36|536|0
1651517400000|2022-05-02 18:50:00|539.7|536.34|539.36|536|540.04|536.68|539.36|536|0
1651517410000|2022-05-02 18:50:10|539.7|536.34|540.39|537.03|540.39|537.03|539.53|536.17|0
1651517420000|2022-05-02 18:50:20|540.56|537.2|541.33|537.97|541.41|538.05|540.56|537.2|0
1651517430000|2022-05-02 18:50:30|541.41|538.05|541.85|538.49|541.93|538.57|541.41|538.05|0
1651517440000|2022-05-02 18:50:40|541.93|538.57|541.93|538.57|542.36|539|541.59|538.23|0
1651517450000|2022-05-02 18:50:50|542.1|538.74|542.27|538.91|542.27|538.91|542.1|538.74|0
1651517460000|2022-05-02 18:51:00|543.22|539.86|543.13|539.77|544.16|540.8|543.13|539.77|0
1651517470000|2022-05-02 18:51:10|542.79|539.43|542.44|539.08|542.79|539.43|542.1|538.74|0
1651517480000|2022-05-02 18:51:20|542.19|538.83|542.79|539.43|543.13|539.77|542.19|538.83|0
1651517490000|2022-05-02 18:51:30|542.62|539.26|541.93|538.57|542.79|539.43|541.93|538.57|0
1651517500000|2022-05-02 18:51:40|542.1|538.74|541.41|538.05|542.1|538.74|541.07|537.71|0
1651517510000|2022-05-02 18:51:50|542.02|538.66|541.41|538.05|542.1|538.74|541.41|538.05|0
1651517520000|2022-05-02 18:52:00|541.59|538.23|542.44|539.08|542.44|539.08|541.59|538.23|0
1651517530000|2022-05-02 18:52:10|541.93|538.57|541.67|538.31|541.93|538.57|541.59|538.23|0
1651517540000|2022-05-02 18:52:20|541.76|538.4|541.5|538.14|542.44|539.08|541.5|538.14|0
1651517550000|2022-05-02 18:52:30|541.41|538.05|540.13|536.77|541.41|538.05|540.13|536.77|0
1651517560000|2022-05-02 18:52:40|539.53|536.17|539.19|535.83|539.87|536.51|539.19|535.83|0
1651517570000|2022-05-02 18:52:50|538.5|535.14|538.5|535.14|538.5|535.14|538.16|534.8|0
1651517580000|2022-05-02 18:53:00|537.99|534.63|538.33|534.97|538.33|534.97|537.99|534.63|0
1651517590000|2022-05-02 18:53:10|538.5|535.14|539.1|535.74|539.1|535.74|538.42|535.06|0
1651517600000|2022-05-02 18:53:20|538.16|534.8|538.33|534.97|538.33|534.97|537.99|534.63|0
1651517610000|2022-05-02 18:53:30|537.99|534.63|533.56|530.2|537.99|534.63|533.56|530.2|0
1651517620000|2022-05-02 18:53:40|532.71|529.35|533.56|530.2|533.99|530.63|532.71|529.35|0
1651517630000|2022-05-02 18:53:50|533.9|530.54|533.9|530.54|533.9|530.54|533.9|530.54|0
1651517640000|2022-05-02 18:54:00|533.73|530.37|534.58|531.22|535.26|531.9|533.73|530.37|0
1651517650000|2022-05-02 18:54:10|534.67|531.31|535.69|532.33|535.69|532.33|534.67|531.31|0
1651517660000|2022-05-02 18:54:20|536.11|532.75|535.26|531.9|536.28|532.92|535.26|531.9|0
1651517670000|2022-05-02 18:54:30|535.77|532.41|535.77|532.41|535.94|532.58|535.69|532.33|0
1651517680000|2022-05-02 18:54:40|536.03|532.67|535.6|532.24|536.11|532.75|535.6|532.24|0
1651517690000|2022-05-02 18:54:50|536.28|532.92|535.94|532.58|536.28|532.92|535.94|532.58|0
1651517700000|2022-05-02 18:55:00|536.11|532.75|535.43|532.07|536.11|532.75|535.43|532.07|0
1651517710000|2022-05-02 18:55:10|536.11|532.75|536.97|533.61|536.97|533.61|536.11|532.75|0
1651517720000|2022-05-02 18:55:20|536.54|533.18|536.79|533.43|536.79|533.43|536.54|533.18|0
1651517730000|2022-05-02 18:55:30|536.97|533.61|535.6|532.24|536.97|533.61|535.6|532.24|0
1651517740000|2022-05-02 18:55:40|535.52|532.16|536.45|533.09|536.45|533.09|535.52|532.16|0
1651517750000|2022-05-02 18:55:50|536.96|533.6|536.71|533.35|536.96|533.6|536.71|533.35|0
1651517760000|2022-05-02 18:56:00|536.96|533.6|537.57|534.21|537.57|534.21|536.96|533.6|0
1651517770000|2022-05-02 18:56:10|537.14|533.78|539.53|536.17|539.53|536.17|537.14|533.78|0
1651517780000|2022-05-02 18:56:20|538.67|535.31|538.84|535.48|538.84|535.48|538.67|535.31|0
1651517790000|2022-05-02 18:56:30|539.19|535.83|539.7|536.34|540.38|537.02|539.19|535.83|0
1651517800000|2022-05-02 18:56:40|540.38|537.02|540.56|537.2|540.56|537.2|540.38|537.02|0
1651517810000|2022-05-02 18:56:50|541.07|537.71|540.21|536.85|541.24|537.88|540.21|536.85|0
1651517820000|2022-05-02 18:57:00|540.73|537.37|541.76|538.4|541.76|538.4|540.73|537.37|0
1651517830000|2022-05-02 18:57:10|541.93|538.57|542.1|538.74|542.1|538.74|541.76|538.4|0
1651517840000|2022-05-02 18:57:20|541.24|537.88|540.9|537.54|541.24|537.88|540.9|537.54|0
1651517850000|2022-05-02 18:57:30|541.58|538.22|541.76|538.4|541.93|538.57|541.58|538.22|0
1651517860000|2022-05-02 18:57:40|541.93|538.57|541.93|538.57|541.93|538.57|541.75|538.39|0
1651517870000|2022-05-02 18:57:50|541.75|538.39|542.27|538.91|542.27|538.91|541.75|538.39|0
1651517880000|2022-05-02 18:58:00|542.44|539.08|543.13|539.77|543.64|540.28|542.44|539.08|0
1651517890000|2022-05-02 18:58:10|542.78|539.42|542.61|539.25|542.78|539.42|542.1|538.74|0
1651517900000|2022-05-02 18:58:20|542.02|538.66|542.61|539.25|542.61|539.25|542.02|538.66|0
1651517910000|2022-05-02 18:58:30|542.27|538.91|541.75|538.39|542.27|538.91|541.75|538.39|0
1651517920000|2022-05-02 18:58:40|541.24|537.88|541.24|537.88|541.41|538.05|541.24|537.88|0
1651517930000|2022-05-02 18:58:50|542.1|538.74|543.13|539.77|543.13|539.77|542.1|538.74|0
1651517940000|2022-05-02 18:59:00|542.96|539.6|541.58|538.22|542.96|539.6|541.58|538.22|0
1651517950000|2022-05-02 18:59:10|541.93|538.57|542.27|538.91|542.44|539.08|541.93|538.57|0
1651517960000|2022-05-02 18:59:20|542.78|539.42|543.99|540.63|543.99|540.63|542.78|539.42|0
1651517970000|2022-05-02 18:59:30|543.3|539.94|543.3|539.94|543.3|539.94|543.3|539.94|0
1651517980000|2022-05-02 18:59:40|543.13|539.77|542.61|539.25|543.13|539.77|542.61|539.25|0
1651517990000|2022-05-02 18:59:50|542.87|539.51|541.58|538.22|542.87|539.51|541.58|538.22|0
1651518000000|2022-05-02 19:00:00|539.87|536.51|538.33|534.97|539.87|536.51|538.16|534.8|0
1651518010000|2022-05-02 19:00:10|539.36|536|540.21|536.85|540.21|536.85|539.36|536|0
1651518020000|2022-05-02 19:00:20|540.55|537.19|540.04|536.68|540.55|537.19|539.87|536.51|0
1651518030000|2022-05-02 19:00:30|540.21|536.85|539.7|536.34|540.38|537.02|539.62|536.26|0
1651518040000|2022-05-02 19:00:40|539.18|535.82|537.48|534.12|539.18|535.82|537.48|534.12|0
1651518050000|2022-05-02 19:00:50|537.91|534.55|537.3|533.94|538.16|534.8|537.3|533.94|0
1651518060000|2022-05-02 19:01:00|537.56|534.2|536.62|533.26|537.99|534.63|536.45|533.09|0
1651518070000|2022-05-02 19:01:10|537.65|534.29|537.56|534.2|537.65|534.29|536.96|533.6|0
1651518080000|2022-05-02 19:01:20|538.84|535.48|538.67|535.31|538.84|535.48|538.42|535.06|0
1651518090000|2022-05-02 19:01:30|538.84|535.48|538.5|535.14|538.84|535.48|538.5|535.14|0
1651518100000|2022-05-02 19:01:40|537.3|533.94|537.82|534.46|537.82|534.46|537.3|533.94|0
1651518110000|2022-05-02 19:01:50|537.47|534.11|536.79|533.43|537.47|534.11|536.54|533.18|0
1651518120000|2022-05-02 19:02:00|537.65|534.29|538.5|535.14|538.5|535.14|537.65|534.29|0
1651518130000|2022-05-02 19:02:10|539.01|535.65|539.7|536.34|539.7|536.34|538.16|534.8|0
1651518140000|2022-05-02 19:02:20|538.84|535.48|540.21|536.85|540.21|536.85|538.76|535.4|0
1651518150000|2022-05-02 19:02:30|540.38|537.02|540.21|536.85|540.38|537.02|540.21|536.85|0
1651518160000|2022-05-02 19:02:40|540.9|537.54|539.87|536.51|540.9|537.54|539.87|536.51|0
1651518170000|2022-05-02 19:02:50|539.61|536.25|539.01|535.65|540.38|537.02|539.01|535.65|0
1651518180000|2022-05-02 19:03:00|540.04|536.68|538.84|535.48|540.04|536.68|538.84|535.48|0
1651518190000|2022-05-02 19:03:10|539.61|536.25|537.99|534.63|539.61|536.25|537.82|534.46|0
1651518200000|2022-05-02 19:03:20|536.96|533.6|536.11|532.75|537.64|534.28|536.11|532.75|0
1651518210000|2022-05-02 19:03:30|535.94|532.58|534.49|531.13|535.94|532.58|534.41|531.05|0
1651518220000|2022-05-02 19:03:40|535.26|531.9|536.28|532.92|536.28|532.92|535.26|531.9|0
1651518230000|2022-05-02 19:03:50|535.43|532.07|536.45|533.09|536.45|533.09|535.43|532.07|0
1651518240000|2022-05-02 19:04:00|536.28|532.92|535.69|532.33|536.28|532.92|535.26|531.9|0
1651518250000|2022-05-02 19:04:10|534.75|531.39|533.56|530.2|534.75|531.39|533.56|530.2|0
1651518260000|2022-05-02 19:04:20|532.88|529.52|531.44|528.08|532.88|529.52|531.44|528.08|0
1651518270000|2022-05-02 19:04:30|531.69|528.33|531.01|527.65|531.69|528.33|531.01|527.65|0
1651518280000|2022-05-02 19:04:40|532.54|529.18|533.73|530.37|533.73|530.37|532.54|529.18|0
1651518290000|2022-05-02 19:04:50|533.55|530.19|533.3|529.94|533.9|530.54|533.3|529.94|0
1651518300000|2022-05-02 19:05:00|533.21|529.85|532.2|528.84|533.21|529.85|532.03|528.67|0
1651518310000|2022-05-02 19:05:10|531.18|527.82|529.82|526.46|531.18|527.82|529.82|526.46|0
1651518320000|2022-05-02 19:05:20|529.48|526.12|530.25|526.89|530.25|526.89|529.48|526.12|0
1651518330000|2022-05-02 19:05:30|530.5|527.14|531.01|527.65|531.18|527.82|530.5|527.14|0
1651518340000|2022-05-02 19:05:40|530.5|527.14|531.01|527.65|531.01|527.65|530.33|526.97|0
1651518350000|2022-05-02 19:05:50|530.67|527.31|530.67|527.31|530.76|527.4|530.33|526.97|0
1651518360000|2022-05-02 19:06:00|530.84|527.48|531.35|527.99|531.35|527.99|530.33|526.97|0
1651518370000|2022-05-02 19:06:10|531.01|527.65|531.01|527.65|531.52|528.16|530.84|527.48|0
1651518380000|2022-05-02 19:06:20|531.35|527.99|530.67|527.31|531.35|527.99|530.67|527.31|0
1651518390000|2022-05-02 19:06:30|530.5|527.14|530.84|527.48|530.84|527.48|530.5|527.14|0
1651518400000|2022-05-02 19:06:40|530.5|527.14|531.01|527.65|531.18|527.82|530.5|527.14|0
1651518410000|2022-05-02 19:06:50|531.6|528.24|530.67|527.31|531.6|528.24|530.67|527.31|0
1651518420000|2022-05-02 19:07:00|530.76|527.4|530.16|526.8|530.76|527.4|529.82|526.46|0
1651518430000|2022-05-02 19:07:10|530.33|526.97|530.25|526.89|530.33|526.97|529.82|526.46|0
1651518440000|2022-05-02 19:07:20|529.48|526.12|528.3|524.94|529.48|526.12|528.3|524.94|0
1651518450000|2022-05-02 19:07:30|528.13|524.77|528.22|524.86|528.22|524.86|527.79|524.43|0
1651518460000|2022-05-02 19:07:40|528.13|524.77|528.81|525.45|528.81|525.45|527.88|524.52|0
1651518470000|2022-05-02 19:07:50|529.48|526.12|530.5|527.14|530.5|527.14|529.48|526.12|0
1651518480000|2022-05-02 19:08:00|530.84|527.48|531.86|528.5|531.86|528.5|530.84|527.48|0
1651518490000|2022-05-02 19:08:10|532.02|528.66|531.94|528.58|532.02|528.66|531.69|528.33|0
1651518500000|2022-05-02 19:08:20|533.21|529.85|532.7|529.34|533.72|530.36|532.7|529.34|0
1651518510000|2022-05-02 19:08:30|532.28|528.92|531.52|528.16|532.28|528.92|531.18|527.82|0
1651518520000|2022-05-02 19:08:40|531.01|527.65|531.01|527.65|531.1|527.74|530.76|527.4|0
1651518530000|2022-05-02 19:08:50|531.1|527.74|531.18|527.82|531.18|527.82|531.01|527.65|0
1651518540000|2022-05-02 19:09:00|530.67|527.31|529.82|526.46|530.67|527.31|529.57|526.21|0
1651518550000|2022-05-02 19:09:10|529.14|525.78|528.97|525.61|529.14|525.78|528.81|525.45|0
1651518560000|2022-05-02 19:09:20|528.47|525.11|527.2|523.84|528.47|525.11|527.2|523.84|0
1651518570000|2022-05-02 19:09:30|527.62|524.26|524.93|521.57|527.62|524.26|524.93|521.57|0
1651518580000|2022-05-02 19:09:40|523.24|519.88|523.75|520.39|523.75|520.39|522.66|519.3|0
1651518590000|2022-05-02 19:09:50|524.17|520.81|524.92|521.56|524.92|521.56|524.17|520.81|0
1651518600000|2022-05-02 19:10:00|525.26|521.9|522.57|519.21|525.26|521.9|522.57|519.21|0
1651518610000|2022-05-02 19:10:10|522.91|519.55|521.73|518.37|522.91|519.55|521.4|518.04|0
1651518620000|2022-05-02 19:10:20|521.4|518.04|521.99|518.63|521.99|518.63|521.4|518.04|0
1651518630000|2022-05-02 19:10:30|521.73|518.37|522.91|519.55|522.91|519.55|521.73|518.37|0
1651518640000|2022-05-02 19:10:40|522.24|518.88|523.07|519.71|523.33|519.97|522.24|518.88|0
1651518650000|2022-05-02 19:10:50|522.91|519.55|523.24|519.88|523.41|520.05|522.91|519.55|0
1651518660000|2022-05-02 19:11:00|522.91|519.55|522.4|519.04|523.58|520.22|522.4|519.04|0
1651518670000|2022-05-02 19:11:10|522.23|518.87|519.22|515.86|522.23|518.87|519.22|515.86|0
1651518680000|2022-05-02 19:11:20|520.22|516.86|519.22|515.86|520.22|516.86|519.22|515.86|0
1651518690000|2022-05-02 19:11:30|519.55|516.19|520.06|516.7|520.06|516.7|519.55|516.19|0
1651518700000|2022-05-02 19:11:40|520.31|516.95|520.73|517.37|520.73|517.37|520.06|516.7|0
1651518710000|2022-05-02 19:11:50|521.06|517.7|519.72|516.36|521.06|517.7|519.72|516.36|0
1651518720000|2022-05-02 19:12:00|518.72|515.36|519.55|516.19|519.55|516.19|518.72|515.36|0
1651518730000|2022-05-02 19:12:10|519.64|516.28|518.55|515.19|519.64|516.28|518.38|515.02|0
1651518740000|2022-05-02 19:12:20|518.22|514.86|517.71|514.35|518.22|514.86|517.71|514.35|0
1651518750000|2022-05-02 19:12:30|518.22|514.86|518.05|514.69|518.38|515.02|518.05|514.69|0
1651518760000|2022-05-02 19:12:40|518.38|515.02|518.38|515.02|518.47|515.11|518.38|515.02|0
1651518770000|2022-05-02 19:12:50|518.3|514.94|518.05|514.69|518.55|515.19|518.05|514.69|0
1651518780000|2022-05-02 19:13:00|517.88|514.52|517.8|514.44|518.05|514.69|517.71|514.35|0
1651518790000|2022-05-02 19:13:10|517.88|514.52|515.71|512.35|517.88|514.52|515.71|512.35|0
1651518800000|2022-05-02 19:13:20|515.38|512.02|514.38|511.02|515.38|512.02|514.38|511.02|0
1651518810000|2022-05-02 19:13:30|514.55|511.19|514.55|511.19|515.38|512.02|514.55|511.19|0
1651518820000|2022-05-02 19:13:40|514.88|511.52|514.71|511.35|514.88|511.52|514.71|511.35|0
1651518830000|2022-05-02 19:13:50|514.38|511.02|515.21|511.85|515.21|511.85|514.38|511.02|0
1651518840000|2022-05-02 19:14:00|515.05|511.69|515.55|512.19|515.55|512.19|515.05|511.69|0
1651518850000|2022-05-02 19:14:10|515.88|512.52|516.55|513.19|516.55|513.19|515.21|511.85|0
1651518860000|2022-05-02 19:14:20|516.71|513.35|514.88|511.52|516.71|513.35|514.88|511.52|0
1651518870000|2022-05-02 19:14:30|515.05|511.69|515.3|511.94|515.3|511.94|514.88|511.52|0
1651518880000|2022-05-02 19:14:40|515.38|512.02|515.21|511.85|515.38|512.02|515.05|511.69|0
1651518890000|2022-05-02 19:14:50|515.05|511.69|514.88|511.52|515.05|511.69|514.71|511.35|0
1651518900000|2022-05-02 19:15:00|513.95|510.59|513.1|509.74|513.95|510.59|512.77|509.41|0
1651518910000|2022-05-02 19:15:10|513.02|509.66|513.6|510.24|513.6|510.24|512.77|509.41|0
1651518920000|2022-05-02 19:15:20|513.94|510.58|512.93|509.57|513.94|510.58|512.93|509.57|0
1651518930000|2022-05-02 19:15:30|512.77|509.41|512.77|509.41|512.77|509.41|512.6|509.24|0
1651518940000|2022-05-02 19:15:40|513.1|509.74|512.77|509.41|513.1|509.74|512.77|509.41|0
1651518950000|2022-05-02 19:15:50|512.93|509.57|512.6|509.24|512.93|509.57|512.6|509.24|0
1651518960000|2022-05-02 19:16:00|513.27|509.91|512.6|509.24|513.27|509.91|512.6|509.24|0
1651518970000|2022-05-02 19:16:10|512.77|509.41|510.94|507.58|512.77|509.41|510.94|507.58|0
1651518980000|2022-05-02 19:16:20|511.19|507.83|513.43|510.07|513.43|510.07|511.19|507.83|0
1651518990000|2022-05-02 19:16:30|513.1|509.74|513.93|510.57|514.1|510.74|513.1|509.74|0
1651519000000|2022-05-02 19:16:40|513.6|510.24|511.93|508.57|513.6|510.24|511.93|508.57|0
1651519010000|2022-05-02 19:16:50|512.6|509.24|514.6|511.24|514.6|511.24|512.6|509.24|0
1651519020000|2022-05-02 19:17:00|514.94|511.58|515.27|511.91|515.27|511.91|514.77|511.41|0
1651519030000|2022-05-02 19:17:10|515.1|511.74|515.44|512.08|515.44|512.08|515.1|511.74|0
1651519040000|2022-05-02 19:17:20|515.53|512.17|516.53|513.17|516.53|513.17|515.53|512.17|0
1651519050000|2022-05-02 19:17:30|516.61|513.25|515.94|512.58|516.61|513.25|515.44|512.08|0
1651519060000|2022-05-02 19:17:40|515.77|512.41|515.61|512.25|515.77|512.41|515.44|512.08|0
1651519070000|2022-05-02 19:17:50|516.11|512.75|515.44|512.08|516.11|512.75|515.44|512.08|0
1651519080000|2022-05-02 19:18:00|516.11|512.75|515.94|512.58|516.27|512.91|515.94|512.58|0
1651519090000|2022-05-02 19:18:10|516.44|513.08|516.44|513.08|516.44|513.08|515.44|512.08|0
1651519100000|2022-05-02 19:18:20|516.27|512.91|515.1|511.74|516.27|512.91|515.1|511.74|0
1651519110000|2022-05-02 19:18:30|514.94|511.58|514.44|511.08|514.94|511.58|514.44|511.08|0
1651519120000|2022-05-02 19:18:40|512.77|509.41|512.77|509.41|512.93|509.57|512.77|509.41|0
1651519130000|2022-05-02 19:18:50|512.6|509.24|512.1|508.74|512.6|509.24|512.1|508.74|0
1651519140000|2022-05-02 19:19:00|510.93|507.57|510.52|507.16|510.93|507.57|510.52|507.16|0
1651519150000|2022-05-02 19:19:10|510.44|507.08|510.44|507.08|510.6|507.24|510.44|507.08|0
1651519160000|2022-05-02 19:19:20|510.6|507.24|510.1|506.74|510.77|507.41|510.1|506.74|0
1651519170000|2022-05-02 19:19:30|510.44|507.08|511.77|508.41|511.77|508.41|510.44|507.08|0
1651519180000|2022-05-02 19:19:40|511.93|508.57|513.27|509.91|513.27|509.91|511.93|508.57|0
1651519190000|2022-05-02 19:19:50|512.6|509.24|511.52|508.16|512.6|509.24|511.52|508.16|0
1651519200000|2022-05-02 19:20:00|511.6|508.24|510.27|506.91|511.6|508.24|510.27|506.91|0
1651519210000|2022-05-02 19:20:10|510.1|506.74|509.44|506.08|510.1|506.74|509.27|505.91|0
1651519220000|2022-05-02 19:20:20|509.27|505.91|507.94|504.58|509.27|505.91|507.61|504.25|0
1651519230000|2022-05-02 19:20:30|508.28|504.92|508.44|505.08|508.44|505.08|508.28|504.92|0
1651519240000|2022-05-02 19:20:40|507.94|504.58|504.54|501.18|508.11|504.75|504.54|501.18|0
1651519250000|2022-05-02 19:20:50|503.54|500.18|506.95|503.59|508.48|505.12|503.54|500.18|0
1651519260000|2022-05-02 19:21:00|507.28|503.92|506.95|503.59|507.28|503.92|506.95|503.59|0
1651519270000|2022-05-02 19:21:10|507.28|503.92|506.95|503.59|507.28|503.92|506.95|503.59|0
1651519280000|2022-05-02 19:21:20|506.62|503.26|506.95|503.59|507.12|503.76|506.29|502.93|0
1651519290000|2022-05-02 19:21:30|506.45|503.09|506.12|502.76|506.78|503.42|506.12|502.76|0
1651519300000|2022-05-02 19:21:40|506.45|503.09|506.95|503.59|506.95|503.59|506.21|502.85|0
1651519310000|2022-05-02 19:21:50|506.45|503.09|506.45|503.09|506.45|503.09|506.12|502.76|0
1651519320000|2022-05-02 19:22:00|506.78|503.42|506.71|503.35|507.12|503.76|506.71|503.35|0
1651519330000|2022-05-02 19:22:10|506.45|503.09|506.29|502.93|506.45|503.09|506.12|502.76|0
1651519340000|2022-05-02 19:22:20|506.12|502.76|506.45|503.09|506.45|503.09|505.96|502.6|0
1651519350000|2022-05-02 19:22:30|506.12|502.76|505.96|502.6|506.12|502.76|505.96|502.6|0
1651519360000|2022-05-02 19:22:40|504.97|501.61|504.8|501.44|504.97|501.61|504.31|500.95|0
1651519370000|2022-05-02 19:22:50|505.3|501.94|507.12|503.76|507.12|503.76|505.3|501.94|0
1651519380000|2022-05-02 19:23:00|506.62|503.26|504.97|501.61|506.62|503.26|504.97|501.61|0
1651519390000|2022-05-02 19:23:10|505.46|502.1|504.97|501.61|505.46|502.1|504.64|501.28|0
1651519400000|2022-05-02 19:23:20|504.64|501.28|504.3|500.94|504.64|501.28|504.3|500.94|0
1651519410000|2022-05-02 19:23:30|504.14|500.78|503.97|500.61|504.3|500.94|503.97|500.61|0
1651519420000|2022-05-02 19:23:40|504.06|500.7|504.23|500.87|504.23|500.87|503.97|500.61|0
1651519430000|2022-05-02 19:23:50|504.39|501.03|504.47|501.11|504.97|501.61|504.39|501.03|0
1651519440000|2022-05-02 19:24:00|504.3|500.94|504.3|500.94|504.3|500.94|503.97|500.61|0
1651519450000|2022-05-02 19:24:10|504.47|501.11|505.63|502.27|505.63|502.27|504.47|501.11|0
1651519460000|2022-05-02 19:24:20|505.13|501.77|503.81|500.45|505.13|501.77|503.81|500.45|0
1651519470000|2022-05-02 19:24:30|502.82|499.46|502.82|499.46|502.82|499.46|502.49|499.13|0
1651519480000|2022-05-02 19:24:40|502.66|499.3|502|498.64|502.91|499.55|502|498.64|0
1651519490000|2022-05-02 19:24:50|502.33|498.97|501.34|497.98|502.33|498.97|501.01|497.65|0
1651519500000|2022-05-02 19:25:00|502|498.64|502.74|499.38|502.74|499.38|502|498.64|0
1651519510000|2022-05-02 19:25:10|502.66|499.3|503.15|499.79|503.15|499.79|502.66|499.3|0
1651519520000|2022-05-02 19:25:20|503.81|500.45|502.49|499.13|503.81|500.45|502.49|499.13|0
1651519530000|2022-05-02 19:25:30|502|498.64|501.67|498.31|502.16|498.8|501.17|497.81|0
1651519540000|2022-05-02 19:25:40|501.34|497.98|501.83|498.47|501.83|498.47|501.17|497.81|0
1651519550000|2022-05-02 19:25:50|502.16|498.8|501.67|498.31|502.33|498.97|501.67|498.31|0
1651519560000|2022-05-02 19:26:00|501.17|497.81|500.02|496.66|501.17|497.81|500.02|496.66|0
1651519570000|2022-05-02 19:26:10|499.7|496.34|500.11|496.75|500.11|496.75|499.53|496.17|0
1651519580000|2022-05-02 19:26:20|500.52|497.16|502|498.64|502|498.64|500.52|497.16|0
1651519590000|2022-05-02 19:26:30|502.82|499.46|502.16|498.8|502.82|499.46|502.16|498.8|0
1651519600000|2022-05-02 19:26:40|502.33|498.97|502.98|499.62|502.98|499.62|502.33|498.97|0
1651519610000|2022-05-02 19:26:50|503.31|499.95|503.15|499.79|503.64|500.28|502.98|499.62|0
1651519620000|2022-05-02 19:27:00|503.64|500.28|502|498.64|503.64|500.28|502|498.64|0
1651519630000|2022-05-02 19:27:10|502.16|498.8|502.49|499.13|502.49|499.13|502|498.64|0
1651519640000|2022-05-02 19:27:20|501.67|498.31|501.67|498.31|501.83|498.47|501.17|497.81|0
1651519650000|2022-05-02 19:27:30|501.34|497.98|500.44|497.08|501.34|497.98|500.19|496.83|0
1651519660000|2022-05-02 19:27:40|500.68|497.32|501.09|497.73|501.09|497.73|500.52|497.16|0
1651519670000|2022-05-02 19:27:50|500.68|497.32|499.94|496.58|501.17|497.81|499.94|496.58|0
1651519680000|2022-05-02 19:28:00|500.19|496.83|498.63|495.27|500.19|496.83|498.63|495.27|0
1651519690000|2022-05-02 19:28:10|498.87|495.51|500.35|496.99|500.35|496.99|498.87|495.51|0
1651519700000|2022-05-02 19:28:20|500.19|496.83|499.69|496.33|500.19|496.83|499.53|496.17|0
1651519710000|2022-05-02 19:28:30|500.02|496.66|499.53|496.17|500.02|496.66|499.53|496.17|0
1651519720000|2022-05-02 19:28:40|499.2|495.84|499.69|496.33|499.69|496.33|499.04|495.68|0
1651519730000|2022-05-02 19:28:50|500.35|496.99|501.17|497.81|501.17|497.81|500.35|496.99|0
1651519740000|2022-05-02 19:29:00|502|498.64|502.82|499.46|503.15|499.79|502|498.64|0
1651519750000|2022-05-02 19:29:10|502.98|499.62|503.81|500.45|504.47|501.11|502.98|499.62|0
1651519760000|2022-05-02 19:29:20|504.14|500.78|503.97|500.61|504.14|500.78|503.48|500.12|0
1651519770000|2022-05-02 19:29:30|503.31|499.95|504.8|501.44|504.8|501.44|503.31|499.95|0
1651519780000|2022-05-02 19:29:40|504.14|500.78|504.22|500.86|504.39|501.03|504.14|500.78|0
1651519790000|2022-05-02 19:29:50|503.64|500.28|502.16|498.8|503.64|500.28|502.16|498.8|0
1651519800000|2022-05-02 19:30:00|502.49|499.13|500.02|496.66|502.49|499.13|500.02|496.66|0
1651519810000|2022-05-02 19:30:10|499.37|496.01|497.89|494.53|499.37|496.01|497.89|494.53|0
1651519820000|2022-05-02 19:30:20|494.33|490.97|496.42|493.06|496.58|493.22|494.33|490.97|0
1651519830000|2022-05-02 19:30:30|495.44|492.08|492.92|489.56|495.44|492.08|492.92|489.56|0
1651519840000|2022-05-02 19:30:40|494.23|490.87|493.9|490.54|494.23|490.87|493.9|490.54|0
1651519850000|2022-05-02 19:30:50|495.21|491.85|495.37|492.01|495.37|492.01|494.88|491.52|0
1651519860000|2022-05-02 19:31:00|493.57|490.21|493.41|490.05|493.66|490.3|492.92|489.56|0
1651519870000|2022-05-02 19:31:10|492.1|488.74|492.59|489.23|492.59|489.23|492.1|488.74|0
1651519880000|2022-05-02 19:31:20|492.92|489.56|492.59|489.23|493.9|490.54|492.59|489.23|0
1651519890000|2022-05-02 19:31:30|492.76|489.4|492.27|488.91|492.76|489.4|492.1|488.74|0
1651519900000|2022-05-02 19:31:40|492.52|489.16|493.25|489.89|493.25|489.89|492.52|489.16|0
1651519910000|2022-05-02 19:31:50|492.35|488.99|492.43|489.07|492.43|489.07|492.35|488.99|0
1651519920000|2022-05-02 19:32:00|492.59|489.23|493.57|490.21|493.57|490.21|492.27|488.91|0
1651519930000|2022-05-02 19:32:10|494.06|490.7|494.88|491.52|495.37|492.01|494.06|490.7|0
1651519940000|2022-05-02 19:32:20|495.13|491.77|493.57|490.21|495.13|491.77|493.57|490.21|0
1651519950000|2022-05-02 19:32:30|493|489.64|492.59|489.23|493|489.64|492.43|489.07|0
1651519960000|2022-05-02 19:32:40|492.76|489.4|491.61|488.25|492.76|489.4|491.61|488.25|0
1651519970000|2022-05-02 19:32:50|492.1|488.74|492.1|488.74|492.27|488.91|491.78|488.42|0
1651519980000|2022-05-02 19:33:00|491.78|488.42|491.94|488.58|491.94|488.58|490.64|487.28|0
1651519990000|2022-05-02 19:33:10|493.74|490.38|494.06|490.7|494.47|491.11|493.74|490.38|0
1651520000000|2022-05-02 19:33:20|492.27|488.91|491.13|487.77|492.27|488.91|491.13|487.77|0
1651520010000|2022-05-02 19:33:30|490.96|487.6|490.96|487.6|490.96|487.6|490.64|487.28|0
1651520020000|2022-05-02 19:33:40|491.29|487.93|491.78|488.42|492.27|488.91|491.29|487.93|0
1651520030000|2022-05-02 19:33:50|491.61|488.25|492.27|488.91|492.27|488.91|491.61|488.25|0
1651520040000|2022-05-02 19:34:00|491.78|488.42|492.27|488.91|492.27|488.91|491.29|487.93|0
1651520050000|2022-05-02 19:34:10|491.78|488.42|491.45|488.09|491.78|488.42|490.96|487.6|0
1651520060000|2022-05-02 19:34:20|491.29|487.93|490.96|487.6|491.29|487.93|490.96|487.6|0
1651520070000|2022-05-02 19:34:30|490.64|487.28|490.88|487.52|490.96|487.6|490.64|487.28|0
1651520080000|2022-05-02 19:34:40|490.56|487.2|489.91|486.55|490.64|487.28|489.66|486.3|0
1651520090000|2022-05-02 19:34:50|490.31|486.95|490.31|486.95|490.47|487.11|489.99|486.63|0
1651520100000|2022-05-02 19:35:00|489.82|486.46|490.64|487.28|490.64|487.28|489.5|486.14|0
1651520110000|2022-05-02 19:35:10|489.82|486.46|488.69|485.33|489.82|486.46|488.69|485.33|0
1651520120000|2022-05-02 19:35:20|488.85|485.49|489.17|485.81|489.17|485.81|488.85|485.49|0
1651520130000|2022-05-02 19:35:30|488.85|485.49|490.31|486.95|490.31|486.95|488.52|485.16|0
1651520140000|2022-05-02 19:35:40|491.29|487.93|490.8|487.44|491.61|488.25|490.8|487.44|0
1651520150000|2022-05-02 19:35:50|490.72|487.36|490.47|487.11|490.72|487.36|489.99|486.63|0
1651520160000|2022-05-02 19:36:00|491.45|488.09|492.27|488.91|492.27|488.91|491.45|488.09|0
1651520170000|2022-05-02 19:36:10|491.94|488.58|490.15|486.79|491.94|488.58|490.15|486.79|0
1651520180000|2022-05-02 19:36:20|489.99|486.63|489.99|486.63|490.64|487.28|489.5|486.14|0
1651520190000|2022-05-02 19:36:30|490.31|486.95|491.45|488.09|491.45|488.09|490.15|486.79|0
1651520200000|2022-05-02 19:36:40|491.78|488.42|492.27|488.91|492.59|489.23|491.78|488.42|0
1651520210000|2022-05-02 19:36:50|492.43|489.07|494.22|490.86|494.22|490.86|491.94|488.58|0
1651520220000|2022-05-02 19:37:00|495.04|491.68|494.06|490.7|495.37|492.01|494.06|490.7|0
1651520230000|2022-05-02 19:37:10|494.99|491.63|493.13|489.77|494.99|491.63|492.89|489.53|0
1651520240000|2022-05-02 19:37:20|493.46|490.1|494.44|491.08|494.6|491.24|493.46|490.1|0
1651520250000|2022-05-02 19:37:30|494.93|491.57|495.59|492.23|496.57|493.21|494.93|491.57|0
1651520260000|2022-05-02 19:37:40|496.57|493.21|498.1|494.74|498.1|494.74|496.57|493.21|0
1651520270000|2022-05-02 19:37:50|498.27|494.91|498.1|494.74|498.27|494.91|498.1|494.74|0
1651520280000|2022-05-02 19:38:00|497.94|494.58|497.94|494.58|497.94|494.58|496.96|493.6|0
1651520290000|2022-05-02 19:38:10|496.96|493.6|496.47|493.11|497.12|493.76|496.47|493.11|0
1651520300000|2022-05-02 19:38:20|495.97|492.61|497.45|494.09|497.45|494.09|495.97|492.61|0
1651520310000|2022-05-02 19:38:30|497.12|493.76|496.39|493.03|497.12|493.76|496.39|493.03|0
1651520320000|2022-05-02 19:38:40|496.22|492.86|496.14|492.78|496.63|493.27|496.14|492.78|0
1651520330000|2022-05-02 19:38:50|496.22|492.86|495.97|492.61|496.22|492.86|495.9|492.54|0
1651520340000|2022-05-02 19:39:00|496.14|492.78|496.63|493.27|496.79|493.43|496.14|492.78|0
1651520350000|2022-05-02 19:39:10|496.55|493.19|496.52|493.16|496.96|493.6|496.52|493.16|0
1651520360000|2022-05-02 19:39:20|495.53|492.17|498.08|494.72|498.08|494.72|495.53|492.17|0
1651520370000|2022-05-02 19:39:30|498.49|495.13|498.49|495.13|498.65|495.29|498.49|495.13|0
1651520380000|2022-05-02 19:39:40|498.81|495.45|497.66|494.3|498.81|495.45|497.66|494.3|0
1651520390000|2022-05-02 19:39:50|497.34|493.98|496.68|493.32|497.34|493.98|496.52|493.16|0
1651520400000|2022-05-02 19:40:00|495.37|492.01|495.37|492.01|495.53|492.17|494.55|491.19|0
1651520410000|2022-05-02 19:40:10|495.7|492.34|496.19|492.83|496.19|492.83|495.7|492.34|0
1651520420000|2022-05-02 19:40:20|495.86|492.5|495.86|492.5|496.35|492.99|495.86|492.5|0
1651520430000|2022-05-02 19:40:30|496.6|493.24|496.84|493.48|497.01|493.65|496.6|493.24|0
1651520440000|2022-05-02 19:40:40|497.34|493.98|496.19|492.83|497.34|493.98|496.19|492.83|0
1651520450000|2022-05-02 19:40:50|496.52|493.16|495.7|492.34|496.52|493.16|495.7|492.34|0
1651520460000|2022-05-02 19:41:00|495.53|492.17|493.57|490.21|495.53|492.17|493.57|490.21|0
1651520470000|2022-05-02 19:41:10|493.9|490.54|494.55|491.19|494.55|491.19|493.9|490.54|0
1651520480000|2022-05-02 19:41:20|495.7|492.34|494.55|491.19|495.7|492.34|494.55|491.19|0
1651520490000|2022-05-02 19:41:30|494.39|491.03|492.43|489.07|494.39|491.03|492.43|489.07|0
1651520500000|2022-05-02 19:41:40|491.12|487.76|492.75|489.39|492.75|489.39|491.12|487.76|0
1651520510000|2022-05-02 19:41:50|492.92|489.56|492.26|488.9|493.08|489.72|492.26|488.9|0
1651520520000|2022-05-02 19:42:00|493.41|490.05|492.75|489.39|493.41|490.05|492.75|489.39|0
1651520530000|2022-05-02 19:42:10|492.59|489.23|491.94|488.58|492.59|489.23|491.94|488.58|0
1651520540000|2022-05-02 19:42:20|491.45|488.09|492.92|489.56|493.24|489.88|491.45|488.09|0
1651520550000|2022-05-02 19:42:30|493|489.64|493.57|490.21|493.57|490.21|492.92|489.56|0
1651520560000|2022-05-02 19:42:40|493.73|490.37|491.66|488.3|493.73|490.37|491.49|488.13|0
1651520570000|2022-05-02 19:42:50|491.49|488.13|491.49|488.13|491.66|488.3|491.49|488.13|0
1651520580000|2022-05-02 19:43:00|492.15|488.79|491.33|487.97|492.15|488.79|491.33|487.97|0
1651520590000|2022-05-02 19:43:10|492.82|489.46|493.39|490.03|493.8|490.44|492.82|489.46|0
1651520600000|2022-05-02 19:43:20|492.98|489.62|494.29|490.93|494.29|490.93|492.98|489.62|0
1651520610000|2022-05-02 19:43:30|494.13|490.77|496.42|493.06|496.42|493.06|494.13|490.77|0
1651520620000|2022-05-02 19:43:40|496.91|493.55|498.38|495.02|498.88|495.52|496.91|493.55|0
1651520630000|2022-05-02 19:43:50|497.73|494.37|496.91|493.55|497.73|494.37|496.83|493.47|0
1651520640000|2022-05-02 19:44:00|497.07|493.71|500.36|497|500.36|497|497.07|493.71|0
1651520650000|2022-05-02 19:44:10|500.19|496.83|499.53|496.17|500.19|496.83|499.53|496.17|0
1651520660000|2022-05-02 19:44:20|500.52|497.16|501.02|497.66|501.02|497.66|500.36|497|0
1651520670000|2022-05-02 19:44:30|500.69|497.33|502.17|498.81|502.17|498.81|500.69|497.33|0
1651520680000|2022-05-02 19:44:40|501.68|498.32|501.68|498.32|501.68|498.32|501.35|497.99|0
1651520690000|2022-05-02 19:44:50|502.17|498.81|502.5|499.14|502.5|499.14|502.17|498.81|0
1651520700000|2022-05-02 19:45:00|502.42|499.06|503.33|499.97|503.82|500.46|502.42|499.06|0
1651520710000|2022-05-02 19:45:10|502.5|499.14|500.52|497.16|502.5|499.14|500.52|497.16|0
1651520720000|2022-05-02 19:45:20|500.19|496.83|501.02|497.66|501.02|497.66|499.86|496.5|0
1651520730000|2022-05-02 19:45:30|501.18|497.82|499.04|495.68|501.18|497.82|499.04|495.68|0
1651520740000|2022-05-02 19:45:40|498.55|495.19|499.13|495.77|499.37|496.01|498.55|495.19|0
1651520750000|2022-05-02 19:45:50|499.7|496.34|497.73|494.37|499.86|496.5|497.73|494.37|0
1651520760000|2022-05-02 19:46:00|497.56|494.2|498.71|495.35|498.71|495.35|497.56|494.2|0
1651520770000|2022-05-02 19:46:10|498.8|495.44|497.56|494.2|499.29|495.93|497.56|494.2|0
1651520780000|2022-05-02 19:46:20|497.23|493.87|497.56|494.2|497.81|494.45|497.23|493.87|0
1651520790000|2022-05-02 19:46:30|496.58|493.22|493.8|490.44|496.58|493.22|493.8|490.44|0
1651520800000|2022-05-02 19:46:40|493.31|489.95|493.63|490.27|493.63|490.27|493.23|489.87|0
1651520810000|2022-05-02 19:46:50|493.96|490.6|494.05|490.69|494.21|490.85|493.96|490.6|0
1651520820000|2022-05-02 19:47:00|493.47|490.11|494.45|491.09|494.78|491.42|493.47|490.11|0
1651520830000|2022-05-02 19:47:10|493.8|490.44|493.96|490.6|493.96|490.6|493.39|490.03|0
1651520840000|2022-05-02 19:47:20|493.63|490.27|493.47|490.11|493.63|490.27|492.98|489.62|0
1651520850000|2022-05-02 19:47:30|492.82|489.46|493.47|490.11|493.47|490.11|492.82|489.46|0
1651520860000|2022-05-02 19:47:40|493.31|489.95|492|488.64|493.31|489.95|492|488.64|0
1651520870000|2022-05-02 19:47:50|492.17|488.81|492.82|489.46|492.82|489.46|492.17|488.81|0
1651520880000|2022-05-02 19:48:00|492|488.64|492.41|489.05|493.31|489.95|492|488.64|0
1651520890000|2022-05-02 19:48:10|492.33|488.97|492.65|489.29|492.82|489.46|492.33|488.97|0
1651520900000|2022-05-02 19:48:20|492.33|488.97|492.98|489.62|492.98|489.62|492.33|488.97|0
1651520910000|2022-05-02 19:48:30|493.63|490.27|495.19|491.83|495.19|491.83|493.63|490.27|0
1651520920000|2022-05-02 19:48:40|495.76|492.4|495.43|492.07|495.84|492.48|495.1|491.74|0
1651520930000|2022-05-02 19:48:50|495.1|491.74|494.45|491.09|495.43|492.07|494.45|491.09|0
1651520940000|2022-05-02 19:49:00|495.1|491.74|495.59|492.23|495.59|492.23|495.1|491.74|0
1651520950000|2022-05-02 19:49:10|495.43|492.07|495.27|491.91|495.92|492.56|495.19|491.83|0
1651520960000|2022-05-02 19:49:20|493.96|490.6|492|488.64|493.96|490.6|492|488.64|0
1651520970000|2022-05-02 19:49:30|492.33|488.97|492.41|489.05|492.41|489.05|492.25|488.89|0
1651520980000|2022-05-02 19:49:40|492|488.64|490.54|487.18|492|488.64|490.54|487.18|0
1651520990000|2022-05-02 19:49:50|490.21|486.85|491.27|487.91|491.27|487.91|490.21|486.85|0
1651521000000|2022-05-02 19:50:00|490.7|487.34|489.07|485.71|490.7|487.34|488.75|485.39|0
1651521010000|2022-05-02 19:50:10|492.65|489.29|492.33|488.97|492.98|489.62|492.33|488.97|0
1651521020000|2022-05-02 19:50:20|491.19|487.83|491.19|487.83|491.68|488.32|491.02|487.66|0
1651521030000|2022-05-02 19:50:30|490.05|486.69|492.33|488.97|492.33|488.97|490.05|486.69|0
1651521040000|2022-05-02 19:50:40|490.46|487.1|490.05|486.69|490.46|487.1|489.89|486.53|0
1651521050000|2022-05-02 19:50:50|490.21|486.85|490.7|487.34|490.7|487.34|490.21|486.85|0
1651521060000|2022-05-02 19:51:00|490.05|486.69|488.91|485.55|490.05|486.69|488.75|485.39|0
1651521070000|2022-05-02 19:51:10|487.61|484.25|487.78|484.42|487.78|484.42|487.61|484.25|0
1651521080000|2022-05-02 19:51:20|487.54|484.18|487.29|483.93|487.61|484.25|487.13|483.77|0
1651521090000|2022-05-02 19:51:30|488.1|484.74|488.59|485.23|488.75|485.39|487.94|484.58|0
1651521100000|2022-05-02 19:51:40|488.67|485.31|489.24|485.88|489.89|486.53|488.67|485.31|0
1651521110000|2022-05-02 19:51:50|488.91|485.55|487.29|483.93|488.91|485.55|487.29|483.93|0
1651521120000|2022-05-02 19:52:00|486.64|483.28|486.8|483.44|486.8|483.44|486.16|482.8|0
1651521130000|2022-05-02 19:52:10|488.02|484.66|489.07|485.71|489.07|485.71|487.61|484.25|0
1651521140000|2022-05-02 19:52:20|488.1|484.74|487.13|483.77|488.1|484.74|487.13|483.77|0
1651521150000|2022-05-02 19:52:30|486.8|483.44|486.8|483.44|486.8|483.44|486.48|483.12|0
1651521160000|2022-05-02 19:52:40|486.16|482.8|486.97|483.61|486.97|483.61|486.16|482.8|0
1651521170000|2022-05-02 19:52:50|486.56|483.2|486.8|483.44|486.8|483.44|486.16|482.8|0
1651521180000|2022-05-02 19:53:00|487.37|484.01|488.18|484.82|488.26|484.9|487.37|484.01|0
1651521190000|2022-05-02 19:53:10|488.59|485.23|488.42|485.06|488.59|485.23|488.26|484.9|0
1651521200000|2022-05-02 19:53:20|487.94|484.58|486.32|482.96|487.94|484.58|486.32|482.96|0
1651521210000|2022-05-02 19:53:30|485.99|482.63|485.67|482.31|485.99|482.63|485.67|482.31|0
1651521220000|2022-05-02 19:53:40|486.32|482.96|485.83|482.47|486.32|482.96|485.83|482.47|0
1651521230000|2022-05-02 19:53:50|485.67|482.31|485.35|481.99|485.67|482.31|485.35|481.99|0
1651521240000|2022-05-02 19:54:00|485.67|482.31|487.13|483.77|487.13|483.77|485.67|482.31|0
1651521250000|2022-05-02 19:54:10|488.26|484.9|487.68|484.32|488.26|484.9|486.96|483.6|0
1651521260000|2022-05-02 19:54:20|485.97|482.61|486.22|482.86|486.22|482.86|485.97|482.61|0
1651521270000|2022-05-02 19:54:30|486.13|482.77|485.81|482.45|486.13|482.77|485.65|482.29|0
1651521280000|2022-05-02 19:54:40|486.94|483.58|486.78|483.42|486.94|483.58|485.81|482.45|0
1651521290000|2022-05-02 19:54:50|486.94|483.58|486.29|482.93|487.1|483.74|486.29|482.93|0
1651521300000|2022-05-02 19:55:00|486.38|483.02|486.94|483.58|487.35|483.99|486.38|483.02|0
1651521310000|2022-05-02 19:55:10|487.26|483.9|488.32|484.96|488.32|484.96|487.26|483.9|0
1651521320000|2022-05-02 19:55:20|488.4|485.04|489.21|485.85|489.21|485.85|488.24|484.88|0
1651521330000|2022-05-02 19:55:30|488.4|485.04|487.1|483.74|488.4|485.04|486.78|483.42|0
1651521340000|2022-05-02 19:55:40|488.07|484.71|486.29|482.93|488.07|484.71|486.21|482.85|0
1651521350000|2022-05-02 19:55:50|485.81|482.45|486.29|482.93|486.38|483.02|485.81|482.45|0
1651521360000|2022-05-02 19:56:00|484.51|481.15|485.97|482.61|486.13|482.77|484.51|481.15|0
1651521370000|2022-05-02 19:56:10|485.32|481.96|486.62|483.26|486.62|483.26|485.32|481.96|0
1651521380000|2022-05-02 19:56:20|486.38|483.02|486.13|482.77|487.1|483.74|486.13|482.77|0
1651521390000|2022-05-02 19:56:30|485.81|482.45|485.48|482.12|485.81|482.45|485.48|482.12|0
1651521410000|2022-05-02 19:56:50|485.64|482.28|485.97|482.61|486.62|483.26|485.64|482.28|0
1651521420000|2022-05-02 19:57:00|486.62|483.26|486.21|482.85|487.19|483.83|486.21|482.85|0
1651521430000|2022-05-02 19:57:10|485.81|482.45|486.7|483.34|486.7|483.34|485.81|482.45|0
1651521440000|2022-05-02 19:57:20|486.78|483.42|486.29|482.93|486.78|483.42|486.29|482.93|0
1651521450000|2022-05-02 19:57:30|485.97|482.61|485.81|482.45|485.97|482.61|485.81|482.45|0
1651521460000|2022-05-02 19:57:40|486.45|483.09|485.73|482.85|486.45|483.09|485.73|482.77|0
1651521470000|2022-05-02 19:57:50|485.4|482.52|485.24|482.36|485.4|482.52|485.17|482.29|0
1651521480000|2022-05-02 19:58:00|485.08|482.2|485.08|482.2|485.24|482.36|485.08|482.2|0
1651521490000|2022-05-02 19:58:10|485.17|482.29|485.73|482.85|485.73|482.85|484.43|481.55|0
1651521500000|2022-05-02 19:58:20|485.4|482.52|484.43|481.55|485.4|482.52|484.27|481.39|0
1651521510000|2022-05-02 19:58:30|484.6|481.72|484.76|481.88|484.76|481.88|484.6|481.72|0
1651521520000|2022-05-02 19:58:40|485.57|482.69|485.49|482.61|485.89|483.01|485.49|482.61|0
1651521530000|2022-05-02 19:58:50|484.92|482.04|484.68|481.8|484.92|482.04|484.11|481.23|0
1651521540000|2022-05-02 19:59:00|486.05|483.17|486.21|483.33|486.37|483.49|486.05|483.17|0
1651521550000|2022-05-02 19:59:10|484.92|482.04|484.92|482.04|484.92|482.04|484.6|481.72|0
1651521560000|2022-05-02 19:59:20|485.73|482.85|485.08|482.2|485.73|482.85|484.27|481.39|0
1651521570000|2022-05-02 19:59:30|484.92|482.04|484.27|481.39|485.4|482.52|484.27|481.39|0
1651521580000|2022-05-02 19:59:40|483.63|480.75|483.47|480.59|483.63|480.75|483.47|480.59|0
1651521590000|2022-05-02 19:59:50|483.87|480.99|484.27|481.39|485.57|482.69|483.87|480.99|0
1651521600000|2022-05-02 20:00:00|483.47|480.59|482.98|480.1|483.47|480.59|482.98|480.1|0
1651521610000|2022-05-02 20:00:10|482.42|479.54|481.69|478.81|483.3|480.42|481.69|478.81|0
1651521620000|2022-05-02 20:00:20|481.37|478.49|482.18|479.3|482.18|479.3|481.37|478.49|0
1651521630000|2022-05-02 20:00:30|481.62|478.74|482.66|479.78|482.66|479.78|481.62|478.74|0
1651521640000|2022-05-02 20:00:40|482.5|479.62|483.07|480.19|483.3|480.42|482.5|479.62|0
1651521650000|2022-05-02 20:00:50|483.47|480.59|483.63|480.75|483.63|480.75|483.14|480.26|0
1651521660000|2022-05-02 20:01:00|483.14|480.26|483.63|480.75|483.63|480.75|483.14|480.26|0
1651521670000|2022-05-02 20:01:10|483.47|480.59|482.34|479.46|483.47|480.59|482.18|479.3|0
1651521680000|2022-05-02 20:01:20|482.02|479.14|482.18|479.3|482.34|479.46|482.02|479.14|0
1651521690000|2022-05-02 20:01:30|482.5|479.62|483.14|480.26|483.3|480.42|482.5|479.62|0
1651521700000|2022-05-02 20:01:40|483.47|480.59|484.03|481.15|484.03|481.15|483.47|480.59|0
1651521710000|2022-05-02 20:01:50|485.73|482.85|485.24|482.36|485.73|482.85|485.24|482.36|0
1651521720000|2022-05-02 20:02:00|485.4|482.52|484.92|482.04|485.56|482.68|484.92|482.04|0
1651521730000|2022-05-02 20:02:10|484.43|481.55|483.23|480.35|484.43|481.55|483.23|480.35|0
1651521740000|2022-05-02 20:02:20|483.47|480.59|483.3|480.42|483.63|480.75|483.3|480.42|0
1651521750000|2022-05-02 20:02:30|483.47|480.59|482.66|479.78|483.47|480.59|482.5|479.62|0
1651521760000|2022-05-02 20:02:40|482.5|479.62|482.98|480.1|483.07|480.19|482.5|479.62|0
1651521770000|2022-05-02 20:02:50|482.66|479.78|482.66|479.78|482.82|479.94|482.5|479.62|0
1651521780000|2022-05-02 20:03:00|483.3|480.42|482.66|479.78|483.46|480.58|482.66|479.78|0
1651521790000|2022-05-02 20:03:10|482.42|479.54|482.5|479.62|482.5|479.62|482.42|479.54|0
1651521800000|2022-05-02 20:03:20|482.66|479.78|482.66|479.78|482.66|479.78|482.5|479.62|0
1651521810000|2022-05-02 20:03:30|482.5|479.62|482.5|479.62|482.5|479.62|482.34|479.46|0
1651521820000|2022-05-02 20:03:40|482.34|479.46|482.5|479.62|482.5|479.62|482.34|479.46|0
1651521830000|2022-05-02 20:03:50|482.34|479.46|481.85|478.97|482.34|479.46|481.85|478.97|0
1651521840000|2022-05-02 20:04:00|481.37|478.49|481.37|478.49|481.37|478.49|481.21|478.33|0
1651521850000|2022-05-02 20:04:10|481.94|479.06|481.85|478.97|482.01|479.13|481.85|478.97|0
1651521860000|2022-05-02 20:04:20|482.34|479.46|482.18|479.3|482.34|479.46|482.01|479.13|0
1651521870000|2022-05-02 20:04:30|481.69|478.81|481.85|478.97|481.85|478.97|481.45|478.57|0
1651521880000|2022-05-02 20:04:40|482.01|479.13|482.01|479.13|482.01|479.13|481.69|478.81|0
1651521890000|2022-05-02 20:04:50|482.5|479.62|483.55|480.67|483.63|480.75|482.5|479.62|0
1651521900000|2022-05-02 20:05:00|483.3|480.42|483.46|480.58|484.27|481.39|483.3|480.42|0
1651521910000|2022-05-02 20:05:10|483.63|480.75|483.63|480.75|483.95|481.07|483.63|480.75|0
1651521920000|2022-05-02 20:05:20|483.3|480.42|482.66|479.78|483.46|480.58|482.66|479.78|0
1651521930000|2022-05-02 20:05:30|482.42|479.54|482.5|479.62|482.82|479.94|482.42|479.54|0
1651521940000|2022-05-02 20:05:40|482.34|479.46|482.5|479.62|482.5|479.62|482.34|479.46|0
1651521950000|2022-05-02 20:05:50|482.66|479.78|482.98|480.1|482.98|480.1|482.66|479.78|0
1651521960000|2022-05-02 20:06:00|483.14|480.26|482.98|480.1|483.14|480.26|482.82|479.94|0
1651521970000|2022-05-02 20:06:10|482.82|479.94|483.3|480.42|483.3|480.42|482.82|479.94|0
1651521980000|2022-05-02 20:06:20|482.98|480.1|482.34|479.46|482.98|480.1|482.34|479.46|0
1651521990000|2022-05-02 20:06:30|482.17|479.29|482.34|479.46|482.34|479.46|482.17|479.29|0
1651522000000|2022-05-02 20:06:40|482.01|479.13|482.01|479.13|482.17|479.29|482.01|479.13|0
1651522010000|2022-05-02 20:06:50|482.17|479.29|482.01|479.13|482.17|479.29|481.85|478.97|0
1651522020000|2022-05-02 20:07:00|482.17|479.29|482.17|479.29|482.17|479.29|482.01|479.13|0
1651522030000|2022-05-02 20:07:10|482.34|479.46|481.85|478.97|482.34|479.46|481.85|478.97|0
1651522040000|2022-05-02 20:07:20|482.01|479.13|481.85|478.97|482.1|479.22|481.85|478.97|0
1651522050000|2022-05-02 20:07:30|482.01|479.13|481.69|478.81|482.01|479.13|481.69|478.81|0
1651522060000|2022-05-02 20:07:40|481.53|478.65|481.69|478.81|481.69|478.81|481.53|478.65|0
1651522070000|2022-05-02 20:07:50|481.53|478.65|481.77|478.89|481.77|478.89|481.53|478.65|0
1651522080000|2022-05-02 20:08:00|481.69|478.81|481.69|478.81|481.69|478.81|481.69|478.81|0
1651522100000|2022-05-02 20:08:20|481.77|478.89|481.37|478.49|481.77|478.89|481.37|478.49|0
1651522110000|2022-05-02 20:08:30|481.05|478.17|481.21|478.33|481.21|478.33|481.05|478.17|0
1651522120000|2022-05-02 20:08:40|481.37|478.49|481.69|478.81|481.69|478.81|481.37|478.49|0
1651522130000|2022-05-02 20:08:50|481.85|478.97|481.85|478.97|482.01|479.13|481.85|478.97|0
1651522140000|2022-05-02 20:09:00|481.53|478.65|482.01|479.13|482.01|479.13|481.53|478.65|0
1651522150000|2022-05-02 20:09:10|482.26|479.38|482.33|479.45|482.5|479.62|482.26|479.38|0
1651522160000|2022-05-02 20:09:20|482.01|479.13|482.17|479.29|482.17|479.29|482.01|479.13|0
1651522170000|2022-05-02 20:09:30|482.01|479.13|482.1|479.22|482.17|479.29|481.69|478.81|0
1651522180000|2022-05-02 20:09:40|482.01|479.13|481.69|478.81|482.01|479.13|481.69|478.81|0
1651522190000|2022-05-02 20:09:50|481.53|478.65|481.53|478.65|481.53|478.65|481.53|478.65|0
1651522200000|2022-05-02 20:10:00|481.69|478.81|481.37|478.49|481.69|478.81|481.37|478.49|0
1651522210000|2022-05-02 20:10:10|481.45|478.57|481.69|478.81|481.69|478.81|481.21|478.33|0
1651522220000|2022-05-02 20:10:20|482.01|479.13|482.01|479.13|482.17|479.29|482.01|479.13|0
1651522230000|2022-05-02 20:10:30|482.33|479.45|482.5|479.62|482.5|479.62|482.33|479.45|0
1651522240000|2022-05-02 20:10:40|482.33|479.45|482.33|479.45|482.33|479.45|482.33|479.45|0
1651522250000|2022-05-02 20:10:50|482.1|479.22|482.49|479.61|482.66|479.78|482.1|479.22|0
1651522260000|2022-05-02 20:11:00|482.66|479.78|482.66|479.78|482.66|479.78|482.49|479.61|0
1651522270000|2022-05-02 20:11:10|482.82|479.94|482.98|480.1|482.98|480.1|482.82|479.94|0
1651522280000|2022-05-02 20:11:20|483.14|480.26|482.98|480.1|483.3|480.42|482.98|480.1|0
1651522290000|2022-05-02 20:11:30|482.82|479.94|483.3|480.42|483.46|480.58|482.82|479.94|0
1651522300000|2022-05-02 20:11:40|483.46|480.58|483.46|480.58|483.62|480.74|483.46|480.58|0
1651522310000|2022-05-02 20:11:50|483.62|480.74|483.62|480.74|483.78|480.9|483.55|480.67|0
1651522320000|2022-05-02 20:12:00|483.46|480.58|483.46|480.58|483.62|480.74|483.38|480.5|0
1651522330000|2022-05-02 20:12:10|483.78|480.9|483.62|480.74|483.78|480.9|483.62|480.74|0
1651522340000|2022-05-02 20:12:20|483.46|480.58|483.62|480.74|483.95|481.07|483.46|480.58|0
1651522350000|2022-05-02 20:12:30|483.14|480.26|482.98|480.1|483.14|480.26|482.66|479.78|0
1651522360000|2022-05-02 20:12:40|483.14|480.26|483.46|480.58|483.46|480.58|483.14|480.26|0
1651522370000|2022-05-02 20:12:50|483.62|480.74|483.78|480.9|483.78|480.9|483.62|480.74|0
1651522380000|2022-05-02 20:13:00|483.46|480.58|483.94|481.06|483.94|481.06|483.46|480.58|0
1651522390000|2022-05-02 20:13:10|483.78|480.9|484.43|481.55|484.43|481.55|483.78|480.9|0
1651522400000|2022-05-02 20:13:20|484.59|481.71|484.43|481.55|484.91|482.03|484.43|481.55|0
1651522410000|2022-05-02 20:13:30|484.67|481.79|484.75|481.87|484.75|481.87|484.67|481.79|0
1651522420000|2022-05-02 20:13:40|484.91|482.03|485.07|482.19|485.07|482.19|484.91|482.03|0
1651522430000|2022-05-02 20:13:50|485.4|482.52|485.72|482.84|485.72|482.84|485.4|482.52|0
1651522440000|2022-05-02 20:14:00|485.88|483|486.04|483.16|486.21|483.33|485.88|483|0
1651522450000|2022-05-02 20:14:10|486.37|483.49|486.69|483.81|486.69|483.81|486.37|483.49|0
1651522460000|2022-05-02 20:14:20|486.61|483.73|487.34|484.46|487.34|484.46|486.61|483.73|0
1651522470000|2022-05-02 20:14:30|487.5|484.62|487.99|485.11|487.99|485.11|487.5|484.62|0
1651522480000|2022-05-02 20:14:40|488.15|485.27|488.64|485.76|488.64|485.76|488.15|485.27|0
1651522490000|2022-05-02 20:14:50|489.29|486.41|488.8|485.92|489.45|486.57|488.8|485.92|0
1651522510000|2022-05-02 20:15:10|488.72|485.36|488.72|485.36|488.72|485.36|488.72|485.36|0
1651522520000|2022-05-02 20:15:20|488.23|484.87|487.74|484.38|488.23|484.87|487.58|484.22|0
1651522530000|2022-05-02 20:15:30|487.58|484.22|487.58|484.22|487.74|484.38|487.58|484.22|0
1651522540000|2022-05-02 20:15:40|487.26|483.9|487.26|483.9|487.42|484.06|487.26|483.9|0
1651522550000|2022-05-02 20:15:50|487.42|484.06|487.9|484.54|488.07|484.71|487.42|484.06|0
1651522560000|2022-05-02 20:16:00|487.74|484.38|487.09|483.73|487.74|484.38|487.09|483.73|0
1651522570000|2022-05-02 20:16:10|486.93|483.57|487.09|483.73|487.09|483.73|486.93|483.57|0
1651522580000|2022-05-02 20:16:20|487.26|483.9|487.42|484.06|487.42|484.06|487.09|483.73|0
1651522590000|2022-05-02 20:16:30|487.26|483.9|487.26|483.9|487.26|483.9|487.26|483.9|0
1651522600000|2022-05-02 20:16:40|487.42|484.06|487.42|484.06|487.42|484.06|487.42|484.06|0
1651522610000|2022-05-02 20:16:50|487.18|483.82|486.85|483.49|487.18|483.82|486.85|483.49|0
1651522620000|2022-05-02 20:17:00|486.93|483.57|486.93|483.57|487.09|483.73|486.93|483.57|0
1651522630000|2022-05-02 20:17:10|487.09|483.73|487.09|483.73|487.42|484.06|487.09|483.73|0
1651522640000|2022-05-02 20:17:20|487.18|483.82|487.42|484.06|487.42|484.06|487.18|483.82|0
1651522650000|2022-05-02 20:17:30|487.5|484.14|486.93|483.57|487.5|484.14|486.93|483.57|0
1651522660000|2022-05-02 20:17:40|487.09|483.73|487.25|483.89|487.34|483.98|487.09|483.73|0
1651522670000|2022-05-02 20:17:50|487.09|483.73|487.25|483.89|487.25|483.89|487.09|483.73|0
1651522680000|2022-05-02 20:18:00|487.42|484.06|487.25|483.89|487.42|484.06|487.25|483.89|0
1651522690000|2022-05-02 20:18:10|487.09|483.73|487.25|483.89|487.25|483.89|487.01|483.65|0
1651522700000|2022-05-02 20:18:20|487.18|483.82|487.25|483.89|487.25|483.89|487.09|483.73|0
1651522710000|2022-05-02 20:18:30|487.18|483.82|487.09|483.73|487.25|483.89|487.09|483.73|0
1651522720000|2022-05-02 20:18:40|487.25|483.89|487.42|484.06|487.58|484.22|487.25|483.89|0
1651522730000|2022-05-02 20:18:50|487.58|484.22|487.5|484.14|487.58|484.22|487.5|484.14|0
1651522740000|2022-05-02 20:19:00|487.9|484.54|487.9|484.54|487.9|484.54|487.9|484.54|0
1651522750000|2022-05-02 20:19:10|487.58|484.22|488.06|484.7|488.06|484.7|487.58|484.22|0
1651522760000|2022-05-02 20:19:20|487.9|484.54|487.74|484.38|487.9|484.54|487.74|484.38|0
1651522770000|2022-05-02 20:19:30|488.06|484.7|488.15|484.79|488.23|484.87|488.06|484.7|0
1651522780000|2022-05-02 20:19:40|488.23|484.87|488.55|485.19|488.55|485.19|488.23|484.87|0
1651522790000|2022-05-02 20:19:50|488.88|485.52|488.88|485.52|489.04|485.68|488.88|485.52|0
1651522800000|2022-05-02 20:20:00|488.96|485.6|488.64|485.28|488.96|485.6|488.64|485.28|0
1651522810000|2022-05-02 20:20:10|488.55|485.19|488.47|485.11|488.55|485.19|488.39|485.03|0
1651522820000|2022-05-02 20:20:20|488.39|485.03|488.39|485.03|488.55|485.19|488.39|485.03|0
1651522830000|2022-05-02 20:20:30|488.55|485.19|488.23|484.87|488.55|485.19|488.23|484.87|0
1651522840000|2022-05-02 20:20:40|488.39|485.03|488.63|485.27|488.63|485.27|488.31|484.95|0
1651522850000|2022-05-02 20:20:50|488.39|485.03|488.06|484.7|488.39|485.03|488.06|484.7|0
1651522860000|2022-05-02 20:21:00|488.47|485.11|488.55|485.19|488.55|485.19|488.39|485.03|0
1651522870000|2022-05-02 20:21:10|488.47|485.11|488.31|484.95|488.47|485.11|488.31|484.95|0
1651522880000|2022-05-02 20:21:20|488.71|485.35|488.71|485.35|488.71|485.35|488.63|485.27|0
1651522890000|2022-05-02 20:21:30|488.55|485.19|488.06|484.7|488.55|485.19|488.06|484.7|0
1651522900000|2022-05-02 20:21:40|488.23|484.87|488.23|484.87|488.23|484.87|488.15|484.79|0
1651522910000|2022-05-02 20:21:50|488.31|484.95|488.23|484.87|488.31|484.95|488.23|484.87|0
1651522920000|2022-05-02 20:22:00|488.39|485.03|488.39|485.03|488.55|485.19|488.39|485.03|0
1651522930000|2022-05-02 20:22:10|488.55|485.19|488.55|485.19|488.55|485.19|488.55|485.19|0
1651522940000|2022-05-02 20:22:20|488.39|485.03|488.39|485.03|488.55|485.19|488.39|485.03|0
1651522950000|2022-05-02 20:22:30|488.23|484.87|488.15|484.79|488.23|484.87|488.15|484.79|0
1651522960000|2022-05-02 20:22:40|488.39|485.03|488.23|484.87|488.39|485.03|488.23|484.87|0
1651522970000|2022-05-02 20:22:50|488.47|485.11|488.06|484.7|488.55|485.19|488.06|484.7|0
1651522980000|2022-05-02 20:23:00|488.15|484.79|488.55|485.19|488.55|485.19|488.15|484.79|0
1651522990000|2022-05-02 20:23:10|488.39|485.03|488.23|484.87|488.39|485.03|488.23|484.87|0
1651523000000|2022-05-02 20:23:20|488.15|484.79|487.9|484.54|488.15|484.79|487.9|484.54|0
1651523010000|2022-05-02 20:23:30|488.06|484.7|487.99|484.63|488.06|484.7|487.99|484.63|0
1651523020000|2022-05-02 20:23:40|487.9|484.54|487.5|484.14|487.9|484.54|487.41|484.05|0
1651523030000|2022-05-02 20:23:50|487.41|484.05|487.41|484.05|487.41|484.05|487.25|483.89|0
1651523040000|2022-05-02 20:24:00|487.25|483.89|487.66|484.3|487.66|484.3|487.25|483.89|0
1651523050000|2022-05-02 20:24:10|487.74|484.38|487.66|484.3|487.74|484.38|487.66|484.3|0
1651523060000|2022-05-02 20:24:20|487.74|484.38|487.58|484.22|487.74|484.38|487.58|484.22|0
1651523070000|2022-05-02 20:24:30|487.9|484.54|488.22|484.86|488.22|484.86|487.9|484.54|0
1651523080000|2022-05-02 20:24:40|488.39|485.03|488.31|484.95|488.39|485.03|488.22|484.86|0
1651523090000|2022-05-02 20:24:50|488.39|485.03|488.39|485.03|488.39|485.03|488.39|485.03|0
1651523100000|2022-05-02 20:25:00|488.63|485.27|488.55|485.19|488.87|485.51|488.55|485.19|0
1651523110000|2022-05-02 20:25:10|488.39|485.03|488.47|485.11|488.47|485.11|488.39|485.03|0
1651523120000|2022-05-02 20:25:20|488.39|485.03|488.15|484.79|488.55|485.19|488.15|484.79|0
1651523130000|2022-05-02 20:25:30|488.06|484.7|488.06|484.7|488.15|484.79|488.06|484.7|0
1651523140000|2022-05-02 20:25:40|487.9|484.54|487.98|484.62|487.98|484.62|487.9|484.54|0
1651523150000|2022-05-02 20:25:50|487.9|484.54|487.9|484.54|488.06|484.7|487.9|484.54|0
1651523160000|2022-05-02 20:26:00|488.06|484.7|488.06|484.7|488.22|484.86|488.06|484.7|0
1651523170000|2022-05-02 20:26:10|487.82|484.46|487.82|484.46|487.9|484.54|487.82|484.46|0
1651523180000|2022-05-02 20:26:20|487.9|484.54|487.58|484.22|487.9|484.54|487.58|484.22|0
1651523190000|2022-05-02 20:26:30|487.41|484.05|487.58|484.22|487.58|484.22|487.41|484.05|0
1651523200000|2022-05-02 20:26:40|487.74|484.38|487.9|484.54|487.9|484.54|487.74|484.38|0
1651523210000|2022-05-02 20:26:50|488.06|484.7|487.98|484.62|488.06|484.7|487.98|484.62|0
1651523220000|2022-05-02 20:27:00|487.9|484.54|487.82|484.46|487.9|484.54|487.82|484.46|0
1651523230000|2022-05-02 20:27:10|487.66|484.3|487.74|484.38|487.74|484.38|487.58|484.22|0
1651523240000|2022-05-02 20:27:20|487.9|484.54|488.06|484.7|488.06|484.7|487.9|484.54|0
1651523250000|2022-05-02 20:27:30|487.98|484.62|488.22|484.86|488.22|484.86|487.98|484.62|0
1651523270000|2022-05-02 20:27:50|488.39|485.03|489.03|485.67|489.03|485.67|488.39|485.03|0
1651523280000|2022-05-02 20:28:00|489.36|486|489.52|486.16|489.52|486.16|489.36|486|0
1651523290000|2022-05-02 20:28:10|489.36|486|489.36|486|489.36|486|489.36|486|0
1651523300000|2022-05-02 20:28:20|488.87|485.51|488.71|485.35|488.87|485.51|488.71|485.35|0
1651523310000|2022-05-02 20:28:30|488.87|485.51|488.79|485.43|488.96|485.6|488.79|485.43|0
1651523320000|2022-05-02 20:28:40|488.87|485.51|488.87|485.51|488.96|485.6|488.87|485.51|0
1651523330000|2022-05-02 20:28:50|488.71|485.35|488.55|485.19|488.87|485.51|488.47|485.11|0
1651523340000|2022-05-02 20:29:00|488.79|485.43|488.55|485.19|488.79|485.43|488.55|485.19|0
1651523350000|2022-05-02 20:29:10|488.22|484.86|488.39|485.03|488.39|485.03|488.22|484.86|0
1651523360000|2022-05-02 20:29:20|487.98|484.62|487.9|484.54|488.06|484.7|487.9|484.54|0
1651523370000|2022-05-02 20:29:30|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1651523380000|2022-05-02 20:29:40|488.22|484.86|488.06|484.7|488.31|484.95|488.06|484.7|0
1651523390000|2022-05-02 20:29:50|488.22|484.86|488.22|484.86|488.22|484.86|488.06|484.7|0
1651523400000|2022-05-02 20:30:00|488.06|484.7|488.22|484.86|488.22|484.86|487.9|484.54|0
1651523410000|2022-05-02 20:30:10|488.06|484.7|488.06|484.7|488.06|484.7|488.06|484.7|0
1651523420000|2022-05-02 20:30:20|488.22|484.86|488.06|484.7|488.22|484.86|488.06|484.7|0
1651523430000|2022-05-02 20:30:30|488.38|485.02|488.55|485.19|488.55|485.19|488.38|485.02|0
1651523440000|2022-05-02 20:30:40|488.22|484.86|488.38|485.02|488.38|485.02|488.22|484.86|0
1651523450000|2022-05-02 20:30:50|488.47|485.11|488.55|485.19|488.55|485.19|488.47|485.11|0
1651523460000|2022-05-02 20:31:00|488.71|485.35|488.71|485.35|488.71|485.35|488.71|485.35|0
1651523470000|2022-05-02 20:31:10|488.55|485.19|488.06|484.7|488.55|485.19|488.06|484.7|0
1651523480000|2022-05-02 20:31:20|487.9|484.54|487.9|484.54|487.9|484.54|487.9|484.54|0
1651523490000|2022-05-02 20:31:30|487.74|484.38|487.74|484.38|487.74|484.38|487.74|484.38|0
1651523500000|2022-05-02 20:31:40|487.9|484.54|487.41|484.05|487.9|484.54|487.41|484.05|0
1651523510000|2022-05-02 20:31:50|487.5|484.14|487.41|484.05|487.5|484.14|487.41|484.05|0
1651523520000|2022-05-02 20:32:00|487.25|483.89|487.41|484.05|487.57|484.21|487.25|483.89|0
1651523530000|2022-05-02 20:32:10|487.33|483.97|487.57|484.21|487.57|484.21|487.33|483.97|0
1651523540000|2022-05-02 20:32:20|487.25|483.89|487.25|483.89|487.41|484.05|487.25|483.89|0
1651523550000|2022-05-02 20:32:30|486.93|483.57|487.41|484.05|487.41|484.05|486.93|483.57|0
1651523560000|2022-05-02 20:32:40|487.5|484.14|487.74|484.38|487.74|484.38|487.5|484.14|0
1651523570000|2022-05-02 20:32:50|487.66|484.3|487.41|484.05|487.73|484.37|487.41|484.05|0
1651523580000|2022-05-02 20:33:00|487.73|484.37|487.66|484.3|487.82|484.46|487.66|484.3|0
1651523590000|2022-05-02 20:33:10|487.73|484.37|487.73|484.37|487.73|484.37|487.66|484.3|0
1651523600000|2022-05-02 20:33:20|487.49|484.13|487.9|484.54|487.9|484.54|487.25|483.89|0
1651523610000|2022-05-02 20:33:30|488.22|484.86|488.22|484.86|488.22|484.86|488.14|484.78|0
1651523620000|2022-05-02 20:33:40|488.38|485.02|488.38|485.02|488.38|485.02|488.38|485.02|0
1651523630000|2022-05-02 20:33:50|488.06|484.7|488.06|484.7|488.06|484.7|488.06|484.7|0
1651523640000|2022-05-02 20:34:00|487.98|484.62|488.06|484.7|488.06|484.7|487.98|484.62|0
1651523650000|2022-05-02 20:34:10|487.9|484.54|487.9|484.54|487.9|484.54|487.9|484.54|0
1651523660000|2022-05-02 20:34:20|488.22|484.86|488.22|484.86|488.22|484.86|488.22|484.86|0
1651523670000|2022-05-02 20:34:30|488.31|484.95|488.38|485.02|488.38|485.02|488.31|484.95|0
1651523680000|2022-05-02 20:34:40|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1651523690000|2022-05-02 20:34:50|488.3|484.94|488.55|485.19|488.55|485.19|488.06|484.7|0
1651523700000|2022-05-02 20:35:00|488.22|484.86|488.06|484.7|488.22|484.86|488.06|484.7|0
1651523710000|2022-05-02 20:35:10|488.22|484.86|488.22|484.86|488.22|484.86|488.22|484.86|0
1651523720000|2022-05-02 20:35:20|488.38|485.02|488.3|484.94|488.38|485.02|488.3|484.94|0
1651523730000|2022-05-02 20:35:30|488.38|485.02|488.54|485.18|488.54|485.18|488.38|485.02|0
1651523740000|2022-05-02 20:35:40|488.47|485.11|488.22|484.86|488.47|485.11|488.22|484.86|0
1651523750000|2022-05-02 20:35:50|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1651523760000|2022-05-02 20:36:00|488.06|484.7|488.06|484.7|488.06|484.7|488.06|484.7|0
1651523780000|2022-05-02 20:36:20|487.73|484.37|487.09|483.73|487.73|484.37|486.92|483.56|0
1651523790000|2022-05-02 20:36:30|486.92|483.56|487.01|483.65|487.09|483.73|486.92|483.56|0
1651523800000|2022-05-02 20:36:40|486.92|483.56|486.76|483.4|486.92|483.56|486.6|483.24|0
1651523810000|2022-05-02 20:36:50|486.92|483.56|487.09|483.73|487.09|483.73|486.92|483.56|0
1651523820000|2022-05-02 20:37:00|487.17|483.81|487.01|483.65|487.25|483.89|487.01|483.65|0
1651523830000|2022-05-02 20:37:10|487.73|484.37|487.49|484.13|487.73|484.37|487.41|484.05|0
1651523840000|2022-05-02 20:37:20|487.57|484.21|487.33|483.97|487.57|484.21|487.33|483.97|0
1651523850000|2022-05-02 20:37:30|487.57|484.21|487.41|484.05|487.57|484.21|487.41|484.05|0
1651523860000|2022-05-02 20:37:40|487.33|483.97|487.33|483.97|487.33|483.97|487.33|483.97|0
1651523870000|2022-05-02 20:37:50|487.41|484.05|487.08|483.72|487.41|484.05|487.08|483.72|0
1651523890000|2022-05-02 20:38:10|487.01|483.65|486.68|483.32|487.01|483.65|486.68|483.32|0
1651523900000|2022-05-02 20:38:20|486.6|483.24|486.52|483.16|486.68|483.32|486.52|483.16|0
1651523910000|2022-05-02 20:38:30|486.44|483.08|486.44|483.08|486.44|483.08|486.44|483.08|0
1651523920000|2022-05-02 20:38:40|486.76|483.4|486.6|483.24|486.76|483.4|486.6|483.24|0
1651523930000|2022-05-02 20:38:50|486.44|483.08|486.44|483.08|486.44|483.08|486.44|483.08|0
1651523940000|2022-05-02 20:39:00|486.52|483.16|486.6|483.24|486.6|483.24|486.44|483.08|0
1651523950000|2022-05-02 20:39:10|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1651523960000|2022-05-02 20:39:20|486.6|483.24|486.76|483.4|486.76|483.4|486.44|483.08|0
1651523970000|2022-05-02 20:39:30|486.6|483.24|486.6|483.24|486.6|483.24|486.6|483.24|0
1651523980000|2022-05-02 20:39:40|486.52|483.16|486.6|483.24|486.6|483.24|486.44|483.08|0
1651523990000|2022-05-02 20:39:50|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1651524000000|2022-05-02 20:40:00|487.08|483.72|487.08|483.72|487.08|483.72|486.92|483.56|0
1651524010000|2022-05-02 20:40:10|487.25|483.89|486.76|483.4|487.25|483.89|486.76|483.4|0
1651524020000|2022-05-02 20:40:20|486.6|483.24|486.52|483.16|486.68|483.32|486.52|483.16|0
1651524030000|2022-05-02 20:40:30|486.6|483.24|486.6|483.24|486.76|483.4|486.6|483.24|0
1651524050000|2022-05-02 20:40:50|486.44|483.08|486.44|483.08|486.52|483.16|486.44|483.08|0
1651524060000|2022-05-02 20:41:00|486.52|483.16|486.92|483.56|486.92|483.56|486.52|483.16|0
1651524070000|2022-05-02 20:41:10|486.84|483.48|487.08|483.72|487.17|483.81|486.76|483.4|0
1651524080000|2022-05-02 20:41:20|487.25|483.89|486.92|483.56|487.25|483.89|486.92|483.56|0
1651524090000|2022-05-02 20:41:30|486.76|483.4|486.68|483.32|486.84|483.48|486.68|483.32|0
1651524100000|2022-05-02 20:41:40|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1651524110000|2022-05-02 20:41:50|486.84|483.48|487.08|483.72|487.08|483.72|486.84|483.48|0
1651524120000|2022-05-02 20:42:00|486.92|483.56|487.25|483.89|487.25|483.89|486.92|483.56|0
1651524130000|2022-05-02 20:42:10|487.08|483.72|487.08|483.72|487.08|483.72|487.08|483.72|0
1651524140000|2022-05-02 20:42:20|486.76|483.4|486.84|483.48|486.84|483.48|486.76|483.4|0
1651524150000|2022-05-02 20:42:30|486.76|483.4|487.01|483.65|487.01|483.65|486.76|483.4|0
1651524160000|2022-05-02 20:42:40|486.92|483.56|486.92|483.56|486.92|483.56|486.92|483.56|0
1651524170000|2022-05-02 20:42:50|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1651524180000|2022-05-02 20:43:00|486.92|483.56|486.6|483.24|486.92|483.56|486.6|483.24|0
1651524200000|2022-05-02 20:43:20|486.52|483.16|486.52|483.16|486.52|483.16|486.44|483.08|0
1651524210000|2022-05-02 20:43:30|486.92|483.56|486.68|483.32|486.92|483.56|486.68|483.32|0
1651524220000|2022-05-02 20:43:40|486.76|483.4|486.68|483.32|486.76|483.4|486.6|483.24|0
1651524230000|2022-05-02 20:43:50|486.52|483.16|486.52|483.16|486.52|483.16|486.52|483.16|0
1651524240000|2022-05-02 20:44:00|486.68|483.32|486.76|483.4|486.76|483.4|486.68|483.32|0
1651524250000|2022-05-02 20:44:10|486.6|483.24|486.6|483.24|486.6|483.24|486.6|483.24|0
1651524260000|2022-05-02 20:44:20|486.68|483.32|486.6|483.24|486.76|483.4|486.6|483.24|0
1651524270000|2022-05-02 20:44:30|486.76|483.4|486.6|483.24|486.76|483.4|486.6|483.24|0
1651524280000|2022-05-02 20:44:40|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1651524290000|2022-05-02 20:44:50|486.68|483.32|486.84|483.48|486.84|483.48|486.6|483.24|0
1651524300000|2022-05-02 20:45:00|486.6|483.24|486.6|483.24|486.6|483.24|486.52|483.16|0
1651524310000|2022-05-02 20:45:10|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1651524320000|2022-05-02 20:45:20|486.36|483|486.27|482.91|486.43|483.07|486.27|482.91|0
1651524330000|2022-05-02 20:45:30|486.43|483.07|486.43|483.07|486.43|483.07|486.27|482.91|0
1651524340000|2022-05-02 20:45:40|486.52|483.16|486.6|483.24|486.6|483.24|486.52|483.16|0
1651524350000|2022-05-02 20:45:50|486.27|482.91|486.27|482.91|486.27|482.91|486.27|482.91|0
1651524360000|2022-05-02 20:46:00|486.11|482.75|486.11|482.75|486.11|482.75|486.11|482.75|0
1651524370000|2022-05-02 20:46:10|486.27|482.91|486.43|483.07|486.43|483.07|486.27|482.91|0
1651524380000|2022-05-02 20:46:20|486.27|482.91|486.36|483|486.43|483.07|486.27|482.91|0
1651524390000|2022-05-02 20:46:30|486.19|482.83|486.6|483.24|486.76|483.4|486.19|482.83|0
1651524400000|2022-05-02 20:46:40|486.68|483.32|486.27|482.91|486.68|483.32|486.27|482.91|0
1651524410000|2022-05-02 20:46:50|486.43|483.07|486.6|483.24|486.6|483.24|486.43|483.07|0
1651524420000|2022-05-02 20:47:00|487.08|483.72|486.76|483.4|487.08|483.72|486.76|483.4|0
1651524430000|2022-05-02 20:47:10|486.84|483.48|486.92|483.56|487|483.64|486.76|483.4|0
1651524440000|2022-05-02 20:47:20|486.76|483.4|486.92|483.56|486.92|483.56|486.76|483.4|0
1651524460000|2022-05-02 20:47:40|486.76|483.4|486.76|483.4|486.76|483.4|486.76|483.4|0
1651524470000|2022-05-02 20:47:50|486.27|482.91|486.43|483.07|486.43|483.07|486.27|482.91|0
1651524480000|2022-05-02 20:48:00|486.6|483.24|486.6|483.24|486.6|483.24|486.6|483.24|0
1651524500000|2022-05-02 20:48:20|486.52|483.16|486.6|483.24|486.6|483.24|486.43|483.07|0
1651524510000|2022-05-02 20:48:30|486.76|483.4|486.59|483.23|486.76|483.4|486.59|483.23|0
1651524520000|2022-05-02 20:48:40|486.68|483.32|486.68|483.32|486.68|483.32|486.68|483.32|0
1651524530000|2022-05-02 20:48:50|486.59|483.23|486.59|483.23|486.59|483.23|486.59|483.23|0
1651524540000|2022-05-02 20:49:00|486.76|483.4|486.27|482.91|486.76|483.4|486.27|482.91|0
1651524570000|2022-05-02 20:49:30|486.11|482.75|486.11|482.75|486.11|482.75|486.11|482.75|0
1651524580000|2022-05-02 20:49:40|485.95|482.59|485.95|482.59|485.95|482.59|485.95|482.59|0
1651524590000|2022-05-02 20:49:50|485.87|482.51|485.62|482.26|485.87|482.51|485.62|482.26|0
1651524600000|2022-05-02 20:50:00|485.46|482.1|485.46|482.1|485.46|482.1|485.46|482.1|0
1651524620000|2022-05-02 20:50:20|485.62|482.26|485.79|482.43|485.79|482.43|485.62|482.26|0
1651524630000|2022-05-02 20:50:30|485.62|482.26|485.62|482.26|485.62|482.26|485.46|482.1|0
1651524640000|2022-05-02 20:50:40|485.46|482.1|485.46|482.1|485.46|482.1|485.46|482.1|0
1651524650000|2022-05-02 20:50:50|485.3|481.94|485.3|481.94|485.3|481.94|485.3|481.94|0
1651524660000|2022-05-02 20:51:00|485.46|482.1|485.62|482.26|485.62|482.26|485.46|482.1|0
1651524670000|2022-05-02 20:51:10|485.46|482.1|485.46|482.1|485.46|482.1|485.46|482.1|0
1651524680000|2022-05-02 20:51:20|485.62|482.26|485.78|482.42|485.78|482.42|485.62|482.26|0
1651524690000|2022-05-02 20:51:30|485.62|482.26|485.62|482.26|485.62|482.26|485.62|482.26|0
1651524700000|2022-05-02 20:51:40|485.78|482.42|485.95|482.59|485.95|482.59|485.46|482.1|0
1651524710000|2022-05-02 20:51:50|485.87|482.51|485.95|482.59|485.95|482.59|485.78|482.42|0
1651524720000|2022-05-02 20:52:00|486.27|482.91|486.43|483.07|486.43|483.07|486.27|482.91|0
1651524730000|2022-05-02 20:52:10|486.35|482.99|486.27|482.91|486.35|482.99|486.27|482.91|0
1651524740000|2022-05-02 20:52:20|486.11|482.75|486.11|482.75|486.11|482.75|486.11|482.75|0
1651524760000|2022-05-02 20:52:40|486.27|482.91|486.27|482.91|486.27|482.91|486.27|482.91|0
1651524780000|2022-05-02 20:53:00|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1651524790000|2022-05-02 20:53:10|486.59|483.23|486.59|483.23|486.59|483.23|486.59|483.23|0
1651524800000|2022-05-02 20:53:20|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1651524810000|2022-05-02 20:53:30|486.35|482.99|486.27|482.91|486.35|482.99|486.27|482.91|0
1651524820000|2022-05-02 20:53:40|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1651524830000|2022-05-02 20:53:50|486.52|483.16|486.59|483.23|486.59|483.23|486.52|483.16|0
1651524840000|2022-05-02 20:54:00|486.68|483.32|486.59|483.23|486.68|483.32|486.59|483.23|0
1651524860000|2022-05-02 20:54:20|486.75|483.39|486.68|483.32|486.75|483.39|486.68|483.32|0
1651524870000|2022-05-02 20:54:30|486.92|483.56|486.75|483.39|486.92|483.56|486.75|483.39|0
1651524880000|2022-05-02 20:54:40|487.08|483.72|487.08|483.72|487.08|483.72|487.08|483.72|0
1651524890000|2022-05-02 20:54:50|486.92|483.56|487.08|483.72|487.08|483.72|486.92|483.56|0
1651524900000|2022-05-02 20:55:00|487.24|483.88|486.92|483.56|487.24|483.88|486.92|483.56|0
1651524910000|2022-05-02 20:55:10|487.08|483.72|487.08|483.72|487.08|483.72|487.08|483.72|0
1651524920000|2022-05-02 20:55:20|487|483.64|487.08|483.72|487.08|483.72|487|483.64|0
1651524930000|2022-05-02 20:55:30|487.24|483.88|486.92|483.56|487.24|483.88|486.92|483.56|0
1651524940000|2022-05-02 20:55:40|486.75|483.39|486.92|483.56|486.92|483.56|486.75|483.39|0
1651524950000|2022-05-02 20:55:50|486.84|483.48|486.84|483.48|486.92|483.56|486.75|483.39|0
1651524960000|2022-05-02 20:56:00|486.75|483.39|486.75|483.39|486.75|483.39|486.75|483.39|0
1651524980000|2022-05-02 20:56:20|486.92|483.56|486.92|483.56|486.92|483.56|486.92|483.56|0
1651525020000|2022-05-02 20:57:00|486.84|483.48|486.92|483.56|487|483.64|486.84|483.48|0
1651525030000|2022-05-02 20:57:10|487|483.64|486.92|483.56|487|483.64|486.92|483.56|0
1651525040000|2022-05-02 20:57:20|486.75|483.39|486.75|483.39|486.75|483.39|486.75|483.39|0
1651525050000|2022-05-02 20:57:30|486.84|483.48|486.75|483.39|486.84|483.48|486.75|483.39|0
1651525060000|2022-05-02 20:57:40|486.92|483.56|486.75|483.39|486.92|483.56|486.75|483.39|0
1651525070000|2022-05-02 20:57:50|486.92|483.56|486.92|483.56|486.92|483.56|486.92|483.56|0
1651525080000|2022-05-02 20:58:00|487.08|483.72|487.08|483.72|487.08|483.72|487.08|483.72|0
1651525100000|2022-05-02 20:58:20|487.24|483.88|487.24|483.88|487.24|483.88|487.24|483.88|0
1651525150000|2022-05-02 20:59:10|487.4|484.04|487.4|484.04|487.4|484.04|487.4|484.04|0
1651525180000|2022-05-02 20:59:40|487.48|484.12|487.56|484.2|487.72|484.36|487.48|484.12|0
1651525190000|2022-05-02 20:59:50|487.65|484.29|487.32|483.96|487.65|484.29|487.32|483.96|0
1651525200000|2022-05-02 21:00:00|487.65|484.29|487.13|483.77|487.65|484.29|487.13|483.77|0
1651525210000|2022-05-02 21:00:10|487.1|483.74|487.13|483.77|487.13|483.77|487.1|483.74|0
1651525220000|2022-05-02 21:00:20|487.17|483.81|487.17|483.81|487.17|483.81|487.17|483.81|0
1651525230000|2022-05-02 21:00:30|487.2|483.84|487.2|483.84|487.2|483.84|487.2|483.84|0
1651525240000|2022-05-02 21:00:40|487.17|483.81|487.17|483.81|487.17|483.81|487.17|483.81|0
1651525250000|2022-05-02 21:00:50|487.3|483.94|487.45|484.09|487.5|484.14|487.3|483.94|0
1651525260000|2022-05-02 21:01:00|487.59|484.23|487.45|484.09|487.59|484.23|487.45|484.09|0
1651525370000|2022-05-02 21:02:50|487.48|484.12|487.48|484.12|487.48|484.12|487.48|484.12|0
1651525380000|2022-05-02 21:03:00|487.45|484.09|487.72|484.36|487.72|484.36|487.45|484.09|0
1651525390000|2022-05-02 21:03:10|487.5|484.14|487.5|484.14|487.5|484.14|487.5|484.14|0
1651525420000|2022-05-02 21:03:40|487.34|483.98|487.37|484.01|487.37|484.01|487.34|483.98|0
1651525430000|2022-05-02 21:03:50|487.52|484.16|487.52|484.16|487.52|484.16|487.52|484.16|0
1651525440000|2022-05-02 21:04:00|487.64|484.28|487.64|484.28|487.64|484.28|487.64|484.28|0
1651525460000|2022-05-02 21:04:20|487.55|484.19|487.5|484.14|487.55|484.19|487.5|484.14|0
1651525510000|2022-05-02 21:05:10|487.52|484.16|487.52|484.16|487.52|484.16|487.52|484.16|0
1651525530000|2022-05-02 21:05:30|487.5|484.14|487.5|484.14|487.5|484.14|487.5|484.14|0
1651525540000|2022-05-02 21:05:40|487.52|484.16|487.52|484.16|487.52|484.16|487.52|484.16|0
1651525550000|2022-05-02 21:05:50|487.55|484.19|487.55|484.19|487.55|484.19|487.55|484.19|0
1651525630000|2022-05-02 21:07:10|487.69|484.33|487.69|484.33|487.69|484.33|487.69|484.33|0
1651525640000|2022-05-02 21:07:20|487.59|484.23|487.59|484.23|487.59|484.23|487.59|484.23|0
1651525650000|2022-05-02 21:07:30|487.55|484.19|487.55|484.19|487.55|484.19|487.55|484.19|0
1651525660000|2022-05-02 21:07:40|487.43|484.07|487.52|484.16|487.52|484.16|487.43|484.07|0
1651525690000|2022-05-02 21:08:10|487.36|484|487.36|484|487.36|484|487.36|484|0
1651525760000|2022-05-02 21:09:20|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1651525770000|2022-05-02 21:09:30|487.36|484|487.36|484|487.36|484|487.36|484|0
1651525810000|2022-05-02 21:10:10|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1651525840000|2022-05-02 21:10:40|487.31|483.95|487.31|483.95|487.31|483.95|487.31|483.95|0
1651525850000|2022-05-02 21:10:50|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1651525890000|2022-05-02 21:11:30|487.36|484|487.36|484|487.36|484|487.36|484|0
1651525900000|2022-05-02 21:11:40|487.34|483.98|487.31|483.95|487.34|483.98|487.31|483.95|0
1651525910000|2022-05-02 21:11:50|487.34|483.98|487.31|483.95|487.34|483.98|487.31|483.95|0
1651525920000|2022-05-02 21:12:00|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1651525930000|2022-05-02 21:12:10|487.22|483.86|487.22|483.86|487.22|483.86|487.22|483.86|0
1651525940000|2022-05-02 21:12:20|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1651525970000|2022-05-02 21:12:50|487.17|483.81|487.17|483.81|487.17|483.81|487.17|483.81|0
1651525980000|2022-05-02 21:13:00|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1651526000000|2022-05-02 21:13:20|487.22|483.86|487.19|483.83|487.22|483.86|487.19|483.83|0
1651526040000|2022-05-02 21:14:00|487.34|483.98|487.27|483.91|487.34|483.98|487.27|483.91|0
1651526050000|2022-05-02 21:14:10|487.26|483.9|487.26|483.9|487.26|483.9|487.26|483.9|0
1651526380000|2022-05-02 21:19:40|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1651526410000|2022-05-02 21:20:10|487.31|483.95|487.31|483.95|487.31|483.95|487.31|483.95|0
1651526420000|2022-05-02 21:20:20|487.33|483.97|487.33|483.97|487.33|483.97|487.33|483.97|0
1651526470000|2022-05-02 21:21:10|487.31|483.95|487.29|483.93|487.31|483.95|487.29|483.93|0
1651526480000|2022-05-02 21:21:20|487.31|483.95|487.29|483.93|487.33|483.97|487.29|483.93|0
1651526490000|2022-05-02 21:21:30|487.33|483.97|487.33|483.97|487.33|483.97|487.33|483.97|0
1651526500000|2022-05-02 21:21:40|487.31|483.95|487.33|483.97|487.33|483.97|487.31|483.95|0
1651526510000|2022-05-02 21:21:50|487.36|484|487.37|484.01|487.37|484.01|487.36|484|0
1651526520000|2022-05-02 21:22:00|487.42|484.06|487.42|484.06|487.42|484.06|487.42|484.06|0
1651526550000|2022-05-02 21:22:30|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1651526560000|2022-05-02 21:22:40|487.29|483.93|487.33|483.97|487.33|483.97|487.29|483.93|0
1651526570000|2022-05-02 21:22:50|487.31|483.95|487.31|483.95|487.31|483.95|487.31|483.95|0
1651526580000|2022-05-02 21:23:00|487.26|483.9|487.31|483.95|487.31|483.95|487.26|483.9|0
1651526590000|2022-05-02 21:23:10|487.26|483.9|487.33|483.97|487.33|483.97|487.26|483.9|0
1651526600000|2022-05-02 21:23:20|487.26|483.9|487.33|483.97|487.33|483.97|487.26|483.9|0
1651526610000|2022-05-02 21:23:30|487.26|483.9|487.24|483.88|487.26|483.9|487.24|483.88|0
1651526670000|2022-05-02 21:24:30|487.23|483.87|487.23|483.87|487.23|483.87|487.23|483.87|0
1651526720000|2022-05-02 21:25:20|487.26|483.9|487.26|483.9|487.26|483.9|487.26|483.9|0
1651526740000|2022-05-02 21:25:40|487.29|483.93|487.31|483.95|487.31|483.95|487.29|483.93|0
1651526810000|2022-05-02 21:26:50|487.33|483.97|487.33|483.97|487.33|483.97|487.33|483.97|0
1651526830000|2022-05-02 21:27:10|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1651526840000|2022-05-02 21:27:20|487.33|483.97|487.58|484.22|487.58|484.22|487.33|483.97|0
1651526850000|2022-05-02 21:27:30|487.64|484.28|487.56|484.2|487.64|484.28|487.56|484.2|0
1651526870000|2022-05-02 21:27:50|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1651526900000|2022-05-02 21:28:20|487.65|484.29|487.65|484.29|487.65|484.29|487.65|484.29|0
1651526920000|2022-05-02 21:28:40|487.64|484.28|487.64|484.28|487.64|484.28|487.64|484.28|0
1651526950000|2022-05-02 21:29:10|487.56|484.2|487.56|484.2|487.56|484.2|487.56|484.2|0
1651527050000|2022-05-02 21:30:50|487.54|484.18|487.54|484.18|487.54|484.18|487.54|484.18|0
1651527110000|2022-05-02 21:31:50|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651527130000|2022-05-02 21:32:10|487.56|484.2|487.56|484.2|487.56|484.2|487.56|484.2|0
1651527160000|2022-05-02 21:32:40|487.54|484.18|487.54|484.18|487.54|484.18|487.54|484.18|0
1651527190000|2022-05-02 21:33:10|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651527230000|2022-05-02 21:33:50|487.54|484.18|487.54|484.18|487.54|484.18|487.54|484.18|0
1651527290000|2022-05-02 21:34:50|487.49|484.13|487.49|484.13|487.49|484.13|487.49|484.13|0
1651527310000|2022-05-02 21:35:10|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651527410000|2022-05-02 21:36:50|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1651527430000|2022-05-02 21:37:10|487.79|484.43|487.79|484.43|487.79|484.43|487.79|484.43|0
1651527440000|2022-05-02 21:37:20|487.94|484.58|487.94|484.58|487.94|484.58|487.94|484.58|0
1651527450000|2022-05-02 21:37:30|487.58|484.22|487.58|484.22|487.58|484.22|487.58|484.22|0
1651527470000|2022-05-02 21:37:50|486.97|483.61|487.46|484.1|487.46|484.1|486.97|483.61|0
1651527480000|2022-05-02 21:38:00|487.51|484.15|487.39|484.03|487.51|484.15|487.37|484.01|0
1651527500000|2022-05-02 21:38:20|487.37|484.01|487|483.64|487.37|484.01|487|483.64|0
1651527510000|2022-05-02 21:38:30|487.3|483.94|487.3|483.94|487.3|483.94|487.3|483.94|0
1651527520000|2022-05-02 21:38:40|487.14|483.78|487.14|483.78|487.14|483.78|487.14|483.78|0
1651527540000|2022-05-02 21:39:00|487.18|483.82|487.07|483.71|487.18|483.82|487.07|483.71|0
1651527550000|2022-05-02 21:39:10|486.83|483.47|486.76|483.4|486.83|483.47|486.76|483.4|0
1651527580000|2022-05-02 21:39:40|486.52|483.16|486.52|483.16|486.52|483.16|486.52|483.16|0
1651527590000|2022-05-02 21:39:50|486.43|483.07|486.43|483.07|486.43|483.07|486.43|483.07|0
1651527610000|2022-05-02 21:40:10|486.35|482.99|486.35|482.99|486.35|482.99|486.35|482.99|0
1651527620000|2022-05-02 21:40:20|486.4|483.04|486.31|482.95|486.4|483.04|486.31|482.95|0
1651527630000|2022-05-02 21:40:30|486.33|482.97|486.33|482.97|486.33|482.97|486.33|482.97|0
1651527640000|2022-05-02 21:40:40|486.35|482.99|486.35|482.99|486.35|482.99|486.35|482.99|0
1651527660000|2022-05-02 21:41:00|486.57|483.21|486.57|483.21|486.57|483.21|486.57|483.21|0
1651527670000|2022-05-02 21:41:10|486.59|483.23|486.59|483.23|486.59|483.23|486.59|483.23|0
1651527690000|2022-05-02 21:41:30|486.64|483.28|486.64|483.28|486.64|483.28|486.64|483.28|0
1651527720000|2022-05-02 21:42:00|486.59|483.23|486.59|483.23|486.59|483.23|486.59|483.23|0
1651527760000|2022-05-02 21:42:40|486.71|483.35|486.71|483.35|486.81|483.45|486.71|483.35|0
1651527770000|2022-05-02 21:42:50|486.68|483.32|486.68|483.32|486.68|483.32|486.68|483.32|0
1651527820000|2022-05-02 21:43:40|486.71|483.35|486.54|483.18|486.71|483.35|486.54|483.18|0
1651527870000|2022-05-02 21:44:30|486.57|483.21|486.57|483.21|486.57|483.21|486.57|483.21|0
1651527880000|2022-05-02 21:44:40|486.87|483.51|486.85|483.49|486.87|483.51|486.85|483.49|0
1651527900000|2022-05-02 21:45:00|486.81|483.45|486.81|483.45|486.81|483.45|486.81|483.45|0
1651527910000|2022-05-02 21:45:10|486.68|483.32|486.68|483.32|486.68|483.32|486.68|483.32|0
1651527970000|2022-05-02 21:46:10|486.57|483.21|486.57|483.21|486.57|483.21|486.57|483.21|0
1651527980000|2022-05-02 21:46:20|486.54|483.18|486.54|483.18|486.54|483.18|486.54|483.18|0
1651528040000|2022-05-02 21:47:20|486.73|483.37|486.73|483.37|486.73|483.37|486.73|483.37|0
1651528120000|2022-05-02 21:48:40|486.87|483.51|486.99|483.63|486.99|483.63|486.87|483.51|0
1651528130000|2022-05-02 21:48:50|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1651528140000|2022-05-02 21:49:00|486.71|483.35|486.85|483.49|486.85|483.49|486.71|483.35|0
1651528150000|2022-05-02 21:49:10|487.04|483.68|487.04|483.68|487.04|483.68|487.04|483.68|0
1651528210000|2022-05-02 21:50:10|487.22|483.86|487.15|483.79|487.22|483.86|487.15|483.79|0
1651528220000|2022-05-02 21:50:20|487.18|483.82|487.18|483.82|487.18|483.82|487.18|483.82|0
1651528250000|2022-05-02 21:50:50|487.3|483.94|487.22|483.86|487.3|483.94|487.18|483.82|0
1651528280000|2022-05-02 21:51:20|487.5|484.14|487.5|484.14|487.5|484.14|487.5|484.14|0
1651528300000|2022-05-02 21:51:40|487.22|483.86|487.22|483.86|487.22|483.86|487.22|483.86|0
1651528320000|2022-05-02 21:52:00|487.25|483.89|487.25|483.89|487.25|483.89|487.25|483.89|0
1651528340000|2022-05-02 21:52:20|487.55|484.19|487.55|484.19|487.55|484.19|487.55|484.19|0
1651528370000|2022-05-02 21:52:50|487.65|484.29|487.55|484.19|487.65|484.29|487.55|484.19|0
1651528380000|2022-05-02 21:53:00|487.22|483.86|487.48|484.12|487.48|484.12|487.22|483.86|0
1651528390000|2022-05-02 21:53:10|487.22|483.86|487.22|483.86|487.22|483.86|487.22|483.86|0
1651528410000|2022-05-02 21:53:30|487.2|483.84|487.2|483.84|487.2|483.84|487.2|483.84|0
1651528420000|2022-05-02 21:53:40|487.22|483.86|487.22|483.86|487.22|483.86|487.22|483.86|0
1651528440000|2022-05-02 21:54:00|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651528450000|2022-05-02 21:54:10|487.2|483.84|487.2|483.84|487.2|483.84|487.2|483.84|0
1651528470000|2022-05-02 21:54:30|487.25|483.89|487.25|483.89|487.25|483.89|487.25|483.89|0
1651528490000|2022-05-02 21:54:50|487.41|484.05|487.22|483.86|487.41|484.05|487.22|483.86|0
1651528510000|2022-05-02 21:55:10|487.29|483.93|487.22|483.86|487.29|483.93|487.22|483.86|0
1651528530000|2022-05-02 21:55:30|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651528580000|2022-05-02 21:56:20|487.32|483.96|487.32|483.96|487.32|483.96|487.32|483.96|0
1651528600000|2022-05-02 21:56:40|487.29|483.93|487.36|484|487.36|484|487.29|483.93|0
1651528670000|2022-05-02 21:57:50|487.18|483.82|487.18|483.82|487.18|483.82|487.18|483.82|0
1651528690000|2022-05-02 21:58:10|487.27|483.91|487.27|483.91|487.27|483.91|487.27|483.91|0
1651528730000|2022-05-02 21:58:50|487.29|483.93|487.29|483.93|487.29|483.93|487.29|483.93|0
1651528740000|2022-05-02 21:59:00|487.08|483.72|487.2|483.84|487.2|483.84|487.08|483.72|0
1651528750000|2022-05-02 21:59:10|487.27|483.91|487.27|483.91|487.27|483.91|487.25|483.89|0
1651528760000|2022-05-02 21:59:20|487.29|483.93|487.27|483.91|487.29|483.93|487.27|483.91|0
1651528770000|2022-05-02 21:59:30|487.32|483.96|487.32|483.96|487.32|483.96|487.32|483.96|0
1651528780000|2022-05-02 21:59:40|487.27|483.91|487.55|484.19|487.64|484.28|487.27|483.91|0
1651528790000|2022-05-02 21:59:50|487.48|484.12|487.48|484.12|487.48|484.12|487.48|484.12|0
1651528800000|2022-05-02 22:00:00|487.3|483.94|487.62|484.26|487.79|484.43|487.3|483.94|0
1651528810000|2022-05-02 22:00:10|487.54|484.18|488.6|485.24|488.6|485.24|487.54|484.18|0
1651528820000|2022-05-02 22:00:20|488.76|485.4|488.67|485.31|488.92|485.56|488.67|485.31|0
1651528830000|2022-05-02 22:00:30|488.76|485.4|488.84|485.48|488.92|485.56|488.76|485.4|0
1651528840000|2022-05-02 22:00:40|488.6|485.24|488.6|485.24|488.6|485.24|488.6|485.24|0
1651528850000|2022-05-02 22:00:50|488.35|484.99|488.35|484.99|488.35|484.99|488.35|484.99|0
1651528860000|2022-05-02 22:01:00|488.43|485.07|488.43|485.07|488.43|485.07|488.43|485.07|0
1651528870000|2022-05-02 22:01:10|488.51|485.15|488.6|485.24|488.6|485.24|488.35|484.99|0
1651528880000|2022-05-02 22:01:20|488.67|485.31|488.67|485.31|488.67|485.31|488.6|485.24|0
1651528890000|2022-05-02 22:01:30|488.35|484.99|488.43|485.07|488.43|485.07|488.35|484.99|0
1651528900000|2022-05-02 22:01:40|488.35|484.99|488.35|484.99|488.35|484.99|488.19|484.83|0
1651528910000|2022-05-02 22:01:50|488.43|485.07|488.27|484.91|488.43|485.07|488.27|484.91|0
1651528920000|2022-05-02 22:02:00|488.6|485.24|488.51|485.15|488.6|485.24|488.51|485.15|0
1651528930000|2022-05-02 22:02:10|488.43|485.07|488.19|484.83|488.43|485.07|488.19|484.83|0
1651528940000|2022-05-02 22:02:20|488.02|484.66|488.02|484.66|488.02|484.66|488.02|484.66|0
1651528960000|2022-05-02 22:02:40|488.11|484.75|488.27|484.91|488.27|484.91|488.11|484.75|0
1651528970000|2022-05-02 22:02:50|488.35|484.99|488.35|484.99|488.43|485.07|488.35|484.99|0
1651528980000|2022-05-02 22:03:00|488.27|484.91|488.19|484.83|488.27|484.91|488.19|484.83|0
1651528990000|2022-05-02 22:03:10|488.02|484.66|488.02|484.66|488.02|484.66|488.02|484.66|0
1651529010000|2022-05-02 22:03:30|488.11|484.75|488.19|484.83|488.19|484.83|488.11|484.75|0
1651529020000|2022-05-02 22:03:40|488.35|484.99|488.35|484.99|488.35|484.99|488.35|484.99|0
1651529030000|2022-05-02 22:03:50|488.51|485.15|488.76|485.4|488.83|485.47|488.51|485.15|0
1651529040000|2022-05-02 22:04:00|488.59|485.23|488.83|485.47|488.83|485.47|488.59|485.23|0
1651529050000|2022-05-02 22:04:10|489|485.64|488.67|485.31|489|485.64|488.67|485.31|0
1651529070000|2022-05-02 22:04:30|488.76|485.4|488.76|485.4|488.76|485.4|488.76|485.4|0
1651529080000|2022-05-02 22:04:40|488.83|485.47|488.83|485.47|488.83|485.47|488.83|485.47|0
1651529090000|2022-05-02 22:04:50|488.76|485.4|488.83|485.47|488.83|485.47|488.76|485.4|0
1651529100000|2022-05-02 22:05:00|488.76|485.4|489|485.64|489|485.64|488.76|485.4|0
1651529110000|2022-05-02 22:05:10|488.83|485.47|488.83|485.47|488.83|485.47|488.83|485.47|0
1651529120000|2022-05-02 22:05:20|488.76|485.4|488.83|485.47|488.83|485.47|488.76|485.4|0
1651529130000|2022-05-02 22:05:30|489|485.64|489|485.64|489|485.64|489|485.64|0
1651529150000|2022-05-02 22:05:50|488.83|485.47|488.67|485.31|488.83|485.47|488.67|485.31|0
1651529160000|2022-05-02 22:06:00|488.51|485.15|488.51|485.15|488.51|485.15|488.51|485.15|0
1651529170000|2022-05-02 22:06:10|488.35|484.99|488.43|485.07|488.43|485.07|488.35|484.99|0
1651529180000|2022-05-02 22:06:20|488.51|485.15|488.43|485.07|488.59|485.23|488.43|485.07|0
1651529190000|2022-05-02 22:06:30|488.51|485.15|488.67|485.31|488.67|485.31|488.51|485.15|0
1651529200000|2022-05-02 22:06:40|488.83|485.47|488.83|485.47|488.83|485.47|488.83|485.47|0
1651529210000|2022-05-02 22:06:50|488.67|485.31|489|485.64|489|485.64|488.67|485.31|0
1651529220000|2022-05-02 22:07:00|488.83|485.47|488.76|485.4|488.83|485.47|488.67|485.31|0
1651529230000|2022-05-02 22:07:10|488.67|485.31|488.51|485.15|488.67|485.31|488.51|485.15|0
1651529240000|2022-05-02 22:07:20|488.83|485.47|488.83|485.47|488.83|485.47|488.83|485.47|0
1651529250000|2022-05-02 22:07:30|488.67|485.31|488.67|485.31|488.67|485.31|488.67|485.31|0
1651529260000|2022-05-02 22:07:40|488.76|485.4|488.76|485.4|488.76|485.4|488.76|485.4|0
1651529270000|2022-05-02 22:07:50|488.67|485.31|488.67|485.31|488.76|485.4|488.67|485.31|0
1651529280000|2022-05-02 22:08:00|488.76|485.4|488.67|485.31|488.76|485.4|488.67|485.31|0
1651529300000|2022-05-02 22:08:20|488.76|485.4|488.76|485.4|488.76|485.4|488.76|485.4|0
1651529310000|2022-05-02 22:08:30|488.75|485.39|488.67|485.31|488.75|485.39|488.67|485.31|0
1651529320000|2022-05-02 22:08:40|488.51|485.15|488.51|485.15|488.51|485.15|488.35|484.99|0
1651529360000|2022-05-02 22:09:20|488.67|485.31|488.67|485.31|488.67|485.31|488.67|485.31|0
1651529370000|2022-05-02 22:09:30|488.75|485.39|488.75|485.39|488.75|485.39|488.67|485.31|0
1651529390000|2022-05-02 22:09:50|488.67|485.31|488.67|485.31|488.67|485.31|488.67|485.31|0
1651529400000|2022-05-02 22:10:00|488.51|485.15|488.59|485.23|488.59|485.23|488.51|485.15|0
1651529410000|2022-05-02 22:10:10|488.67|485.31|488.59|485.23|488.67|485.31|488.59|485.23|0
1651529420000|2022-05-02 22:10:20|488.51|485.15|488.51|485.15|488.51|485.15|488.51|485.15|0
1651529430000|2022-05-02 22:10:30|488.67|485.31|488.67|485.31|488.67|485.31|488.67|485.31|0
1651529480000|2022-05-02 22:11:20|488.51|485.15|488.51|485.15|488.51|485.15|488.51|485.15|0
1651529500000|2022-05-02 22:11:40|488.59|485.23|488.59|485.23|488.59|485.23|488.59|485.23|0
1651529520000|2022-05-02 22:12:00|488.51|485.15|488.51|485.15|488.51|485.15|488.51|485.15|0
1651529530000|2022-05-02 22:12:10|488.59|485.23|488.59|485.23|488.59|485.23|488.59|485.23|0
1651529540000|2022-05-02 22:12:20|488.67|485.31|488.59|485.23|488.67|485.31|488.59|485.23|0
1651529560000|2022-05-02 22:12:40|488.51|485.15|488.34|484.98|488.51|485.15|488.34|484.98|0
1651529580000|2022-05-02 22:13:00|488.18|484.82|488.18|484.82|488.18|484.82|488.18|484.82|0
1651529590000|2022-05-02 22:13:10|488.02|484.66|488.02|484.66|488.02|484.66|488.02|484.66|0
1651529630000|2022-05-02 22:13:50|487.94|484.58|487.94|484.58|487.94|484.58|487.94|484.58|0
1651529640000|2022-05-02 22:14:00|487.86|484.5|487.86|484.5|487.86|484.5|487.86|484.5|0
1651529660000|2022-05-02 22:14:20|487.78|484.42|487.78|484.42|487.78|484.42|487.7|484.34|0
1651529670000|2022-05-02 22:14:30|487.7|484.34|487.7|484.34|487.7|484.34|487.7|484.34|0
1651529680000|2022-05-02 22:14:40|487.69|484.33|487.69|484.33|487.69|484.33|487.69|484.33|0
1651529700000|2022-05-02 22:15:00|487.86|484.5|487.69|484.33|487.86|484.5|487.69|484.33|0
1651529720000|2022-05-02 22:15:20|487.62|484.26|487.69|484.33|487.69|484.33|487.62|484.26|0
1651529730000|2022-05-02 22:15:30|487.62|484.26|487.62|484.26|487.62|484.26|487.62|484.26|0
1651529740000|2022-05-02 22:15:40|487.53|484.17|487.37|484.01|487.69|484.33|487.37|484.01|0
1651529750000|2022-05-02 22:15:50|487.21|483.85|487.21|483.85|487.21|483.85|487.21|483.85|0
1651529770000|2022-05-02 22:16:10|487.37|484.01|487.37|484.01|487.37|484.01|487.37|484.01|0
1651529780000|2022-05-02 22:16:20|487.45|484.09|487.29|483.93|487.45|484.09|487.29|483.93|0
1651529790000|2022-05-02 22:16:30|487.37|484.01|487.37|484.01|487.37|484.01|487.21|483.85|0
1651529800000|2022-05-02 22:16:40|487.29|483.93|487.37|484.01|487.37|484.01|487.29|483.93|0
1651529810000|2022-05-02 22:16:50|487.53|484.17|487.37|484.01|487.53|484.17|487.37|484.01|0
1651529820000|2022-05-02 22:17:00|487.45|484.09|487.37|484.01|487.45|484.09|487.37|484.01|0
1651529830000|2022-05-02 22:17:10|487.53|484.17|487.69|484.33|487.69|484.33|487.53|484.17|0
1651529840000|2022-05-02 22:17:20|488.02|484.66|488.34|484.98|488.34|484.98|488.02|484.66|0
1651529850000|2022-05-02 22:17:30|488.26|484.9|488.26|484.9|488.26|484.9|488.26|484.9|0
1651529860000|2022-05-02 22:17:40|488.5|485.14|487.94|484.58|488.5|485.14|487.94|484.58|0
1651529870000|2022-05-02 22:17:50|487.69|484.33|487.86|484.5|487.86|484.5|487.69|484.33|0
1651529880000|2022-05-02 22:18:00|487.69|484.33|487.86|484.5|487.86|484.5|487.69|484.33|0
1651529890000|2022-05-02 22:18:10|487.78|484.42|487.78|484.42|487.78|484.42|487.78|484.42|0
1651529900000|2022-05-02 22:18:20|487.69|484.33|487.86|484.5|487.86|484.5|487.69|484.33|0
1651529930000|2022-05-02 22:18:50|488.02|484.66|488.02|484.66|488.02|484.66|488.02|484.66|0
1651529940000|2022-05-02 22:19:00|487.86|484.5|487.86|484.5|487.86|484.5|487.86|484.5|0
1651530000000|2022-05-02 22:20:00|487.85|484.49|487.85|484.49|487.85|484.49|487.85|484.49|0
1651530020000|2022-05-02 22:20:20|487.69|484.33|487.69|484.33|487.69|484.33|487.69|484.33|0
1651530050000|2022-05-02 22:20:50|487.61|484.25|487.69|484.33|487.69|484.33|487.61|484.25|0
1651530100000|2022-05-02 22:21:40|487.85|484.49|487.85|484.49|487.85|484.49|487.85|484.49|0
1651530230000|2022-05-02 22:23:50|487.94|484.58|488.02|484.66|488.02|484.66|487.94|484.58|0
1651530240000|2022-05-02 22:24:00|488.18|484.82|488.18|484.82|488.18|484.82|488.18|484.82|0
1651530250000|2022-05-02 22:24:10|488.34|484.98|488.34|484.98|488.34|484.98|488.34|484.98|0
1651530260000|2022-05-02 22:24:20|488.26|484.9|488.34|484.98|488.34|484.98|488.26|484.9|0
1651530290000|2022-05-02 22:24:50|488.5|485.14|488.5|485.14|488.5|485.14|488.5|485.14|0
1651530300000|2022-05-02 22:25:00|488.34|484.98|488.34|484.98|488.34|484.98|488.34|484.98|0
1651530310000|2022-05-02 22:25:10|488.5|485.14|488.5|485.14|488.5|485.14|488.5|485.14|0
1651530390000|2022-05-02 22:26:30|488.66|485.3|488.5|485.14|488.66|485.3|488.5|485.14|0
1651530430000|2022-05-02 22:27:10|488.59|485.23|488.66|485.3|488.66|485.3|488.59|485.23|0
1651530460000|2022-05-02 22:27:40|488.5|485.14|488.34|484.98|488.5|485.14|488.34|484.98|0
1651530470000|2022-05-02 22:27:50|488.18|484.82|488.18|484.82|488.18|484.82|488.18|484.82|0
1651530500000|2022-05-02 22:28:20|488.1|484.74|488.1|484.74|488.1|484.74|488.1|484.74|0
1651530510000|2022-05-02 22:28:30|488.18|484.82|488.18|484.82|488.18|484.82|488.18|484.82|0
1651530520000|2022-05-02 22:28:40|488.1|484.74|488.18|484.82|488.18|484.82|488.1|484.74|0
1651530530000|2022-05-02 22:28:50|488.1|484.74|488.18|484.82|488.18|484.82|488.1|484.74|0
1651530550000|2022-05-02 22:29:10|488.1|484.74|488.01|484.65|488.1|484.74|488.01|484.65|0
1651530560000|2022-05-02 22:29:20|487.94|484.58|487.85|484.49|487.94|484.58|487.85|484.49|0
1651530570000|2022-05-02 22:29:30|487.77|484.41|487.53|484.17|487.77|484.41|487.53|484.17|0
1651530590000|2022-05-02 22:29:50|487.36|484|487.53|484.17|487.53|484.17|487.36|484|0
1651530600000|2022-05-02 22:30:00|487.2|483.84|488.58|485.22|488.58|485.22|487.2|483.84|0
1651530610000|2022-05-02 22:30:10|488.34|484.98|488.34|484.98|488.34|484.98|488.26|484.9|0
1651530620000|2022-05-02 22:30:20|488.26|484.9|488.18|484.82|488.26|484.9|488.18|484.82|0
1651530630000|2022-05-02 22:30:30|488.26|484.9|488.34|484.98|488.34|484.98|488.26|484.9|0
1651530640000|2022-05-02 22:30:40|488.42|485.06|488.66|485.3|488.66|485.3|488.42|485.06|0
1651530650000|2022-05-02 22:30:50|488.82|485.46|488.82|485.46|488.82|485.46|488.82|485.46|0
1651530660000|2022-05-02 22:31:00|488.91|485.55|489.47|486.11|489.47|486.11|488.91|485.55|0
1651530670000|2022-05-02 22:31:10|489.64|486.28|489.8|486.44|489.8|486.44|489.47|486.11|0
1651530680000|2022-05-02 22:31:20|489.64|486.28|489.4|486.04|489.64|486.28|489.4|486.04|0
1651530690000|2022-05-02 22:31:30|489.47|486.11|489.8|486.44|489.8|486.44|489.47|486.11|0
1651530700000|2022-05-02 22:31:40|489.96|486.6|489.8|486.44|489.96|486.6|489.8|486.44|0
1651530710000|2022-05-02 22:31:50|489.88|486.52|489.8|486.44|489.96|486.6|489.8|486.44|0
1651530720000|2022-05-02 22:32:00|489.96|486.6|490.05|486.69|490.12|486.76|489.96|486.6|0
1651530730000|2022-05-02 22:32:10|489.96|486.6|489.96|486.6|489.96|486.6|489.8|486.44|0
1651530740000|2022-05-02 22:32:20|489.88|486.52|489.72|486.36|489.88|486.52|489.47|486.11|0
1651530750000|2022-05-02 22:32:30|489.8|486.44|489.8|486.44|489.8|486.44|489.8|486.44|0
1651530760000|2022-05-02 22:32:40|489.64|486.28|489.47|486.11|489.64|486.28|489.47|486.11|0
1651530770000|2022-05-02 22:32:50|489.64|486.28|489.64|486.28|489.64|486.28|489.64|486.28|0
1651530780000|2022-05-02 22:33:00|489.8|486.44|489.72|486.36|489.8|486.44|489.72|486.36|0
1651530790000|2022-05-02 22:33:10|489.8|486.44|489.88|486.52|489.88|486.52|489.8|486.44|0
1651530800000|2022-05-02 22:33:20|489.96|486.6|489.96|486.6|489.96|486.6|489.96|486.6|0
1651530810000|2022-05-02 22:33:30|489.88|486.52|489.8|486.44|489.88|486.52|489.8|486.44|0
1651530820000|2022-05-02 22:33:40|489.72|486.36|489.64|486.28|489.72|486.36|489.64|486.28|0
1651530830000|2022-05-02 22:33:50|489.72|486.36|489.96|486.6|489.96|486.6|489.72|486.36|0
1651530840000|2022-05-02 22:34:00|490.12|486.76|489.96|486.6|490.12|486.76|489.96|486.6|0
1651530860000|2022-05-02 22:34:20|489.88|486.52|489.88|486.52|489.88|486.52|489.8|486.44|0
1651530870000|2022-05-02 22:34:30|489.96|486.6|489.63|486.27|489.96|486.6|489.63|486.27|0
1651530880000|2022-05-02 22:34:40|489.8|486.44|489.8|486.44|489.8|486.44|489.8|486.44|0
1651530890000|2022-05-02 22:34:50|489.88|486.52|489.88|486.52|489.96|486.6|489.88|486.52|0
1651530900000|2022-05-02 22:35:00|489.96|486.6|489.96|486.6|489.96|486.6|489.96|486.6|0
1651530910000|2022-05-02 22:35:10|489.88|486.52|489.88|486.52|489.88|486.52|489.88|486.52|0
1651530920000|2022-05-02 22:35:20|489.96|486.6|489.8|486.44|489.96|486.6|489.8|486.44|0
1651530950000|2022-05-02 22:35:50|489.63|486.27|489.63|486.27|489.63|486.27|489.63|486.27|0
1651530960000|2022-05-02 22:36:00|489.56|486.2|489.47|486.11|489.56|486.2|489.47|486.11|0
1651530970000|2022-05-02 22:36:10|489.39|486.03|489.31|485.95|489.47|486.11|489.31|485.95|0
1651530980000|2022-05-02 22:36:20|489.23|485.87|489.15|485.79|489.23|485.87|489.15|485.79|0
1651530990000|2022-05-02 22:36:30|489.31|485.95|489.47|486.11|489.47|486.11|489.31|485.95|0
1651531000000|2022-05-02 22:36:40|489.63|486.27|489.8|486.44|489.8|486.44|489.63|486.27|0
1651531010000|2022-05-02 22:36:50|489.72|486.36|489.8|486.44|489.8|486.44|489.72|486.36|0
1651531030000|2022-05-02 22:37:10|489.63|486.27|489.47|486.11|489.63|486.27|489.47|486.11|0
1651531040000|2022-05-02 22:37:20|489.56|486.2|489.31|485.95|489.56|486.2|489.31|485.95|0
1651531050000|2022-05-02 22:37:30|489.47|486.11|489.47|486.11|489.47|486.11|489.47|486.11|0
1651531060000|2022-05-02 22:37:40|489.39|486.03|489.47|486.11|489.47|486.11|489.39|486.03|0
1651531070000|2022-05-02 22:37:50|489.56|486.2|489.47|486.11|489.56|486.2|489.47|486.11|0
1651531080000|2022-05-02 22:38:00|489.31|485.95|489.31|485.95|489.31|485.95|489.31|485.95|0
1651531090000|2022-05-02 22:38:10|489.39|486.03|489.47|486.11|489.47|486.11|489.31|485.95|0
1651531130000|2022-05-02 22:38:50|489.31|485.95|489.31|485.95|489.31|485.95|489.31|485.95|0
1651531140000|2022-05-02 22:39:00|489.39|486.03|489.47|486.11|489.47|486.11|489.39|486.03|0
1651531150000|2022-05-02 22:39:10|489.55|486.19|489.47|486.11|489.55|486.19|489.47|486.11|0
1651531170000|2022-05-02 22:39:30|489.63|486.27|489.55|486.19|489.63|486.27|489.55|486.19|0
1651531180000|2022-05-02 22:39:40|489.63|486.27|489.55|486.19|489.63|486.27|489.55|486.19|0
1651531190000|2022-05-02 22:39:50|489.47|486.11|489.47|486.11|489.47|486.11|489.47|486.11|0
1651531200000|2022-05-02 22:40:00|489.55|486.19|489.8|486.44|489.8|486.44|489.55|486.19|0
1651531210000|2022-05-02 22:40:10|490.04|486.68|490.04|486.68|490.04|486.68|490.04|486.68|0
1651531220000|2022-05-02 22:40:20|490.12|486.76|490.12|486.76|490.12|486.76|490.12|486.76|0
1651531230000|2022-05-02 22:40:30|489.96|486.6|489.96|486.6|489.96|486.6|489.96|486.6|0
1651531250000|2022-05-02 22:40:50|489.88|486.52|489.79|486.43|489.88|486.52|489.79|486.43|0
1651531260000|2022-05-02 22:41:00|489.96|486.6|489.96|486.6|489.96|486.6|489.96|486.6|0
1651531290000|2022-05-02 22:41:30|490.12|486.76|490.28|486.92|490.28|486.92|490.12|486.76|0
1651531300000|2022-05-02 22:41:40|490.2|486.84|490.12|486.76|490.2|486.84|490.12|486.76|0
1651531310000|2022-05-02 22:41:50|489.96|486.6|489.96|486.6|489.96|486.6|489.96|486.6|0
1651531320000|2022-05-02 22:42:00|490.12|486.76|490.28|486.92|490.28|486.92|490.12|486.76|0
1651531340000|2022-05-02 22:42:20|490.44|487.08|490.28|486.92|490.44|487.08|490.28|486.92|0
1651531360000|2022-05-02 22:42:40|490.12|486.76|490.2|486.84|490.2|486.84|490.12|486.76|0
1651531370000|2022-05-02 22:42:50|490.28|486.92|490.12|486.76|490.28|486.92|490.12|486.76|0
1651531380000|2022-05-02 22:43:00|490.28|486.92|490.28|486.92|490.28|486.92|490.28|486.92|0
1651531410000|2022-05-02 22:43:30|490.44|487.08|490.44|487.08|490.44|487.08|490.44|487.08|0
1651531430000|2022-05-02 22:43:50|490.37|487.01|490.37|487.01|490.37|487.01|490.37|487.01|0
1651531440000|2022-05-02 22:44:00|490.44|487.08|490.44|487.08|490.44|487.08|490.44|487.08|0
1651531460000|2022-05-02 22:44:20|490.37|487.01|490.44|487.08|490.44|487.08|490.37|487.01|0
1651531470000|2022-05-02 22:44:30|490.28|486.92|490.28|486.92|490.28|486.92|490.28|486.92|0
1651531500000|2022-05-02 22:45:00|490.2|486.84|490.04|486.68|490.2|486.84|490.04|486.68|0
1651531510000|2022-05-02 22:45:10|489.96|486.6|490.04|486.68|490.04|486.68|489.96|486.6|0
1651531520000|2022-05-02 22:45:20|490.12|486.76|490.2|486.84|490.2|486.84|490.12|486.76|0
1651531530000|2022-05-02 22:45:30|490.12|486.76|490.12|486.76|490.12|486.76|490.12|486.76|0
1651531540000|2022-05-02 22:45:40|490.04|486.68|490.04|486.68|490.04|486.68|490.04|486.68|0
1651531550000|2022-05-02 22:45:50|490.12|486.76|490.12|486.76|490.12|486.76|490.04|486.68|0
1651531570000|2022-05-02 22:46:10|490.04|486.68|490.04|486.68|490.04|486.68|490.04|486.68|0
1651531580000|2022-05-02 22:46:20|489.96|486.6|489.96|486.6|489.96|486.6|489.96|486.6|0
1651531610000|2022-05-02 22:46:50|489.95|486.59|489.95|486.59|489.95|486.59|489.95|486.59|0
1651531640000|2022-05-02 22:47:20|489.88|486.52|489.88|486.52|489.88|486.52|489.79|486.43|0
1651531660000|2022-05-02 22:47:40|489.79|486.43|489.79|486.43|489.79|486.43|489.79|486.43|0
1651531710000|2022-05-02 22:48:30|489.95|486.59|489.95|486.59|489.95|486.59|489.95|486.59|0
1651531730000|2022-05-02 22:48:50|489.88|486.52|489.88|486.52|489.88|486.52|489.88|486.52|0
1651531740000|2022-05-02 22:49:00|489.79|486.43|489.88|486.52|489.95|486.59|489.79|486.43|0
1651531750000|2022-05-02 22:49:10|489.95|486.59|489.88|486.52|489.95|486.59|489.88|486.52|0
1651531760000|2022-05-02 22:49:20|489.95|486.59|489.95|486.59|489.95|486.59|489.95|486.59|0
1651531830000|2022-05-02 22:50:30|489.88|486.52|489.88|486.52|489.88|486.52|489.88|486.52|0
1651531840000|2022-05-02 22:50:40|489.79|486.43|489.63|486.27|489.79|486.43|489.63|486.27|0
1651531860000|2022-05-02 22:51:00|489.47|486.11|489.39|486.03|489.47|486.11|489.39|486.03|0
1651531870000|2022-05-02 22:51:10|489.14|485.78|489.23|485.87|489.23|485.87|489.14|485.78|0
1651531880000|2022-05-02 22:51:20|489.3|485.94|488.98|485.62|489.3|485.94|488.98|485.62|0
1651531890000|2022-05-02 22:51:30|488.9|485.54|488.9|485.54|488.9|485.54|488.9|485.54|0
1651531900000|2022-05-02 22:51:40|488.82|485.46|488.65|485.29|488.82|485.46|488.65|485.29|0
1651531920000|2022-05-02 22:52:00|488.82|485.46|488.65|485.29|488.82|485.46|488.65|485.29|0
1651531950000|2022-05-02 22:52:30|488.74|485.38|488.82|485.46|488.82|485.46|488.65|485.29|0
1651531960000|2022-05-02 22:52:40|488.74|485.38|488.82|485.46|488.82|485.46|488.74|485.38|0
1651531970000|2022-05-02 22:52:50|488.74|485.38|488.82|485.46|488.82|485.46|488.74|485.38|0
1651531990000|2022-05-02 22:53:10|488.65|485.29|488.65|485.29|488.65|485.29|488.65|485.29|0
1651532010000|2022-05-02 22:53:30|488.82|485.46|488.82|485.46|488.82|485.46|488.82|485.46|0
1651532020000|2022-05-02 22:53:40|488.74|485.38|488.74|485.38|488.74|485.38|488.74|485.38|0
1651532030000|2022-05-02 22:53:50|488.82|485.46|488.82|485.46|488.82|485.46|488.82|485.46|0
1651532040000|2022-05-02 22:54:00|488.98|485.62|488.98|485.62|488.98|485.62|488.9|485.54|0
1651532080000|2022-05-02 22:54:40|488.9|485.54|488.81|485.45|488.9|485.54|488.81|485.45|0
1651532090000|2022-05-02 22:54:50|488.9|485.54|488.9|485.54|488.9|485.54|488.9|485.54|0
1651532100000|2022-05-02 22:55:00|488.98|485.62|489.06|485.7|489.06|485.7|488.98|485.62|0
1651532110000|2022-05-02 22:55:10|489.22|485.86|489.3|485.94|489.3|485.94|489.22|485.86|0
1651532120000|2022-05-02 22:55:20|489.46|486.1|489.46|486.1|489.46|486.1|489.46|486.1|0
1651532130000|2022-05-02 22:55:30|489.55|486.19|489.55|486.19|489.55|486.19|489.55|486.19|0
1651532140000|2022-05-02 22:55:40|489.63|486.27|489.79|486.43|489.79|486.43|489.63|486.27|0
1651532150000|2022-05-02 22:55:50|489.87|486.51|489.87|486.51|489.87|486.51|489.87|486.51|0
1651532160000|2022-05-02 22:56:00|489.95|486.59|489.79|486.43|489.95|486.59|489.79|486.43|0
1651532170000|2022-05-02 22:56:10|489.95|486.59|489.95|486.59|489.95|486.59|489.95|486.59|0
1651532180000|2022-05-02 22:56:20|489.79|486.43|489.79|486.43|489.79|486.43|489.79|486.43|0
1651532200000|2022-05-02 22:56:40|489.63|486.27|489.63|486.27|489.63|486.27|489.63|486.27|0
1651532210000|2022-05-02 22:56:50|489.46|486.1|489.63|486.27|489.63|486.27|489.46|486.1|0
1651532220000|2022-05-02 22:57:00|489.46|486.1|489.63|486.27|489.63|486.27|489.46|486.1|0
1651532260000|2022-05-02 22:57:40|489.46|486.1|489.46|486.1|489.46|486.1|489.46|486.1|0
1651532270000|2022-05-02 22:57:50|489.3|485.94|489.3|485.94|489.3|485.94|489.3|485.94|0
1651532280000|2022-05-02 22:58:00|489.39|486.03|489.39|486.03|489.39|486.03|489.39|486.03|0
1651532290000|2022-05-02 22:58:10|489.46|486.1|489.63|486.27|489.63|486.27|489.46|486.1|0
1651532300000|2022-05-02 22:58:20|489.55|486.19|489.63|486.27|489.63|486.27|489.55|486.19|0
1651532340000|2022-05-02 22:59:00|489.46|486.1|489.63|486.27|489.63|486.27|489.46|486.1|0
1651532350000|2022-05-02 22:59:10|489.46|486.1|489.46|486.1|489.46|486.1|489.46|486.1|0
1651532370000|2022-05-02 22:59:30|489.62|486.26|489.62|486.26|489.62|486.26|489.62|486.26|0
1651532400000|2022-05-02 23:00:00|489.46|486.1|489.46|486.1|489.46|486.1|489.3|485.94|0
1651532410000|2022-05-02 23:00:10|489.22|485.86|488.97|485.61|489.22|485.86|488.97|485.61|0
1651532420000|2022-05-02 23:00:20|488.65|485.29|488.49|485.13|488.65|485.29|488.49|485.13|0
1651532430000|2022-05-02 23:00:30|488.41|485.05|488.65|485.29|488.65|485.29|488.41|485.05|0
1651532440000|2022-05-02 23:00:40|488.81|485.45|488.81|485.45|488.81|485.45|488.81|485.45|0
1651532450000|2022-05-02 23:00:50|488.9|485.54|488.9|485.54|488.9|485.54|488.9|485.54|0
1651532460000|2022-05-02 23:01:00|488.81|485.45|488.97|485.61|488.97|485.61|488.81|485.45|0
1651532480000|2022-05-02 23:01:20|488.49|485.13|488.49|485.13|488.49|485.13|488.49|485.13|0
1651532490000|2022-05-02 23:01:30|488.41|485.05|488.65|485.29|488.65|485.29|488.41|485.05|0
1651532500000|2022-05-02 23:01:40|488.73|485.37|488.65|485.29|488.73|485.37|488.65|485.29|0
1651532510000|2022-05-02 23:01:50|488.73|485.37|488.65|485.29|488.73|485.37|488.65|485.29|0
1651532520000|2022-05-02 23:02:00|488.33|484.97|488.49|485.13|488.49|485.13|488.33|484.97|0
1651532530000|2022-05-02 23:02:10|488.65|485.29|488.73|485.37|488.73|485.37|488.65|485.29|0
1651532540000|2022-05-02 23:02:20|488.81|485.45|488.65|485.29|488.81|485.45|488.65|485.29|0
1651532550000|2022-05-02 23:02:30|488.49|485.13|488.32|484.96|488.49|485.13|488.32|484.96|0
1651532560000|2022-05-02 23:02:40|488.16|484.8|488.16|484.8|488.16|484.8|488.16|484.8|0
1651532570000|2022-05-02 23:02:50|488|484.64|487.84|484.48|488|484.64|487.84|484.48|0
1651532580000|2022-05-02 23:03:00|487.68|484.32|487.19|483.83|487.68|484.32|487.19|483.83|0
1651532590000|2022-05-02 23:03:10|487.27|483.91|486.87|483.51|487.27|483.91|486.87|483.51|0
1651532600000|2022-05-02 23:03:20|486.95|483.59|487.19|483.83|487.19|483.83|486.87|483.51|0
1651532620000|2022-05-02 23:03:40|486.87|483.51|486.79|483.43|486.87|483.51|486.79|483.43|0
1651532630000|2022-05-02 23:03:50|486.87|483.51|486.87|483.51|486.87|483.51|486.87|483.51|0
1651532640000|2022-05-02 23:04:00|486.79|483.43|487.03|483.67|487.03|483.67|486.7|483.34|0
1651532650000|2022-05-02 23:04:10|487.19|483.83|487.35|483.99|487.35|483.99|487.19|483.83|0
1651532660000|2022-05-02 23:04:20|487.19|483.83|487.19|483.83|487.27|483.91|487.19|483.83|0
1651532670000|2022-05-02 23:04:30|487.27|483.91|487.27|483.91|487.27|483.91|487.27|483.91|0
1651532680000|2022-05-02 23:04:40|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651532710000|2022-05-02 23:05:10|487.19|483.83|487.35|483.99|487.35|483.99|487.19|483.83|0
1651532720000|2022-05-02 23:05:20|487.44|484.08|487.51|484.15|487.51|484.15|487.44|484.08|0
1651532740000|2022-05-02 23:05:40|487.6|484.24|487.67|484.31|487.67|484.31|487.6|484.24|0
1651532750000|2022-05-02 23:05:50|487.76|484.4|487.67|484.31|487.76|484.4|487.67|484.31|0
1651532760000|2022-05-02 23:06:00|487.76|484.4|487.67|484.31|487.76|484.4|487.67|484.31|0
1651532770000|2022-05-02 23:06:10|487.51|484.15|487.35|483.99|487.51|484.15|487.35|483.99|0
1651532780000|2022-05-02 23:06:20|487.43|484.07|487.35|483.99|487.51|484.15|487.35|483.99|0
1651532790000|2022-05-02 23:06:30|487.27|483.91|487.67|484.31|487.67|484.31|487.27|483.91|0
1651532800000|2022-05-02 23:06:40|487.6|484.24|487.51|484.15|487.6|484.24|487.51|484.15|0
1651532810000|2022-05-02 23:06:50|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651532820000|2022-05-02 23:07:00|487.43|484.07|487.35|483.99|487.43|484.07|487.35|483.99|0
1651532830000|2022-05-02 23:07:10|487.19|483.83|486.95|483.59|487.27|483.91|486.95|483.59|0
1651532840000|2022-05-02 23:07:20|486.86|483.5|486.86|483.5|487.03|483.67|486.86|483.5|0
1651532850000|2022-05-02 23:07:30|486.79|483.43|486.86|483.5|486.86|483.5|486.79|483.43|0
1651532860000|2022-05-02 23:07:40|486.79|483.43|486.79|483.43|486.79|483.43|486.79|483.43|0
1651532870000|2022-05-02 23:07:50|486.86|483.5|486.79|483.43|486.86|483.5|486.79|483.43|0
1651532890000|2022-05-02 23:08:10|486.86|483.5|486.7|483.34|486.86|483.5|486.7|483.34|0
1651532900000|2022-05-02 23:08:20|486.54|483.18|486.62|483.26|486.62|483.26|486.54|483.18|0
1651532910000|2022-05-02 23:08:30|486.54|483.18|486.54|483.18|486.54|483.18|486.54|483.18|0
1651532920000|2022-05-02 23:08:40|486.7|483.34|486.7|483.34|486.7|483.34|486.7|483.34|0
1651532930000|2022-05-02 23:08:50|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1651532940000|2022-05-02 23:09:00|486.7|483.34|486.7|483.34|486.79|483.43|486.7|483.34|0
1651532960000|2022-05-02 23:09:20|486.54|483.18|486.54|483.18|486.54|483.18|486.54|483.18|0
1651532970000|2022-05-02 23:09:30|486.62|483.26|486.54|483.18|486.62|483.26|486.54|483.18|0
1651532980000|2022-05-02 23:09:40|486.62|483.26|486.86|483.5|486.86|483.5|486.62|483.26|0
1651532990000|2022-05-02 23:09:50|486.62|483.26|486.54|483.18|486.62|483.26|486.54|483.18|0
1651533000000|2022-05-02 23:10:00|486.62|483.26|486.62|483.26|486.62|483.26|486.62|483.26|0
1651533010000|2022-05-02 23:10:10|486.7|483.34|486.7|483.34|486.7|483.34|486.7|483.34|0
1651533020000|2022-05-02 23:10:20|487.02|483.66|487.02|483.66|487.02|483.66|487.02|483.66|0
1651533030000|2022-05-02 23:10:30|487.19|483.83|487.02|483.66|487.19|483.83|487.02|483.66|0
1651533040000|2022-05-02 23:10:40|486.95|483.59|487.02|483.66|487.02|483.66|486.95|483.59|0
1651533050000|2022-05-02 23:10:50|486.95|483.59|486.86|483.5|486.95|483.59|486.86|483.5|0
1651533060000|2022-05-02 23:11:00|486.7|483.34|486.78|483.42|486.78|483.42|486.7|483.34|0
1651533070000|2022-05-02 23:11:10|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1651533080000|2022-05-02 23:11:20|486.78|483.42|486.78|483.42|486.78|483.42|486.78|483.42|0
1651533090000|2022-05-02 23:11:30|486.7|483.34|486.62|483.26|486.7|483.34|486.62|483.26|0
1651533100000|2022-05-02 23:11:40|486.7|483.34|486.7|483.34|486.78|483.42|486.62|483.26|0
1651533110000|2022-05-02 23:11:50|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1651533130000|2022-05-02 23:12:10|486.7|483.34|486.78|483.42|486.78|483.42|486.7|483.34|0
1651533140000|2022-05-02 23:12:20|486.86|483.5|486.95|483.59|486.95|483.59|486.86|483.5|0
1651533150000|2022-05-02 23:12:30|487.02|483.66|487.19|483.83|487.19|483.83|487.02|483.66|0
1651533180000|2022-05-02 23:13:00|487.27|483.91|487.43|484.07|487.43|484.07|487.27|483.91|0
1651533190000|2022-05-02 23:13:10|487.51|484.15|487.35|483.99|487.51|484.15|487.35|483.99|0
1651533200000|2022-05-02 23:13:20|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1651533210000|2022-05-02 23:13:30|487.27|483.91|487.27|483.91|487.27|483.91|487.27|483.91|0
1651533220000|2022-05-02 23:13:40|487.19|483.83|487.19|483.83|487.19|483.83|487.19|483.83|0
1651533240000|2022-05-02 23:14:00|487.11|483.75|487.11|483.75|487.11|483.75|487.11|483.75|0
1651533250000|2022-05-02 23:14:10|487.02|483.66|487.19|483.83|487.19|483.83|487.02|483.66|0
1651533280000|2022-05-02 23:14:40|487.27|483.91|487.27|483.91|487.27|483.91|487.27|483.91|0
1651533290000|2022-05-02 23:14:50|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651533300000|2022-05-02 23:15:00|487.43|484.07|487.43|484.07|487.43|484.07|487.43|484.07|0
1651533310000|2022-05-02 23:15:10|487.35|483.99|487.43|484.07|487.43|484.07|487.35|483.99|0
1651533330000|2022-05-02 23:15:30|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651533360000|2022-05-02 23:16:00|487.43|484.07|487.51|484.15|487.51|484.15|487.43|484.07|0
1651533370000|2022-05-02 23:16:10|487.43|484.07|487.43|484.07|487.43|484.07|487.43|484.07|0
1651533380000|2022-05-02 23:16:20|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651533420000|2022-05-02 23:17:00|487.43|484.07|487.43|484.07|487.43|484.07|487.43|484.07|0
1651533430000|2022-05-02 23:17:10|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651533460000|2022-05-02 23:17:40|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651533510000|2022-05-02 23:18:30|487.43|484.07|487.35|483.99|487.43|484.07|487.35|483.99|0
1651533520000|2022-05-02 23:18:40|487.18|483.82|487.35|483.99|487.35|483.99|487.18|483.82|0
1651533540000|2022-05-02 23:19:00|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651533580000|2022-05-02 23:19:40|487.59|484.23|487.59|484.23|487.59|484.23|487.59|484.23|0
1651533590000|2022-05-02 23:19:50|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651533600000|2022-05-02 23:20:00|487.35|483.99|487.35|483.99|487.35|483.99|487.35|483.99|0
1651533620000|2022-05-02 23:20:20|487.51|484.15|487.51|484.15|487.51|484.15|487.51|484.15|0
1651533630000|2022-05-02 23:20:30|487.18|483.82|487.18|483.82|487.18|483.82|487.02|483.66|0
1651533640000|2022-05-02 23:20:40|486.86|483.5|486.86|483.5|486.86|483.5|486.7|483.34|0
1651533650000|2022-05-02 23:20:50|486.78|483.42|486.78|483.42|486.78|483.42|486.78|483.42|0
1651533660000|2022-05-02 23:21:00|486.86|483.5|486.7|483.34|486.86|483.5|486.7|483.34|0
1651533680000|2022-05-02 23:21:20|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1651533690000|2022-05-02 23:21:30|486.21|482.85|485.97|482.61|486.21|482.85|485.89|482.53|0
1651533700000|2022-05-02 23:21:40|486.05|482.69|486.05|482.69|486.05|482.69|486.05|482.69|0
1651533710000|2022-05-02 23:21:50|486.21|482.85|486.21|482.85|486.21|482.85|486.21|482.85|0
1651533720000|2022-05-02 23:22:00|486.37|483.01|486.53|483.17|486.53|483.17|486.37|483.01|0
1651533730000|2022-05-02 23:22:10|486.62|483.26|486.86|483.5|486.86|483.5|486.62|483.26|0
1651533740000|2022-05-02 23:22:20|486.78|483.42|487.02|483.66|487.02|483.66|486.78|483.42|0
1651533750000|2022-05-02 23:22:30|486.94|483.58|486.86|483.5|486.94|483.58|486.86|483.5|0
1651533770000|2022-05-02 23:22:50|486.7|483.34|486.7|483.34|486.7|483.34|486.7|483.34|0
1651533780000|2022-05-02 23:23:00|486.62|483.26|486.53|483.17|486.62|483.26|486.53|483.17|0
1651533800000|2022-05-02 23:23:20|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1651533830000|2022-05-02 23:23:50|486.53|483.17|486.7|483.34|486.7|483.34|486.46|483.1|0
1651533840000|2022-05-02 23:24:00|486.62|483.26|486.62|483.26|486.62|483.26|486.62|483.26|0
1651533850000|2022-05-02 23:24:10|486.7|483.34|486.86|483.5|486.86|483.5|486.7|483.34|0
1651533860000|2022-05-02 23:24:20|487.02|483.66|487.02|483.66|487.02|483.66|486.86|483.5|0
1651533870000|2022-05-02 23:24:30|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1651533880000|2022-05-02 23:24:40|486.94|483.58|486.94|483.58|486.94|483.58|486.94|483.58|0
1651533890000|2022-05-02 23:24:50|487.02|483.66|487.02|483.66|487.02|483.66|487.02|483.66|0
1651533900000|2022-05-02 23:25:00|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1651533910000|2022-05-02 23:25:10|486.7|483.34|486.62|483.26|486.7|483.34|486.62|483.26|0
1651533920000|2022-05-02 23:25:20|486.7|483.34|486.7|483.34|486.7|483.34|486.7|483.34|0
1651533950000|2022-05-02 23:25:50|486.69|483.33|486.86|483.5|486.86|483.5|486.69|483.33|0
1651533990000|2022-05-02 23:26:30|486.69|483.33|486.69|483.33|486.69|483.33|486.69|483.33|0
1651534000000|2022-05-02 23:26:40|486.62|483.26|486.53|483.17|486.62|483.26|486.53|483.17|0
1651534020000|2022-05-02 23:27:00|486.62|483.26|486.62|483.26|486.62|483.26|486.62|483.26|0
1651534030000|2022-05-02 23:27:10|486.53|483.17|486.62|483.26|486.62|483.26|486.45|483.09|0
1651534040000|2022-05-02 23:27:20|486.69|483.33|486.69|483.33|486.69|483.33|486.69|483.33|0
1651534070000|2022-05-02 23:27:50|486.62|483.26|486.29|482.93|486.69|483.33|486.29|482.93|0
1651534080000|2022-05-02 23:28:00|486.45|483.09|486.45|483.09|486.45|483.09|486.45|483.09|0
1651534090000|2022-05-02 23:28:10|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1651534100000|2022-05-02 23:28:20|486.29|482.93|486.29|482.93|486.37|483.01|486.29|482.93|0
1651534110000|2022-05-02 23:28:30|486.21|482.85|486.29|482.93|486.37|483.01|486.21|482.85|0
1651534120000|2022-05-02 23:28:40|486.69|483.33|487.02|483.66|487.02|483.66|486.69|483.33|0
1651534130000|2022-05-02 23:28:50|486.69|483.33|486.86|483.5|486.86|483.5|486.69|483.33|0
1651534140000|2022-05-02 23:29:00|487.02|483.66|486.69|483.33|487.02|483.66|486.69|483.33|0
1651534150000|2022-05-02 23:29:10|486.86|483.5|486.86|483.5|486.86|483.5|486.86|483.5|0
1651534160000|2022-05-02 23:29:20|486.78|483.42|486.69|483.33|486.78|483.42|486.62|483.26|0
1651534170000|2022-05-02 23:29:30|486.53|483.17|486.53|483.17|486.62|483.26|486.53|483.17|0
1651534180000|2022-05-02 23:29:40|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1651534190000|2022-05-02 23:29:50|486.53|483.17|486.62|483.26|486.62|483.26|486.53|483.17|0
1651534200000|2022-05-02 23:30:00|486.69|483.33|486.78|483.42|486.78|483.42|486.69|483.33|0
1651534210000|2022-05-02 23:30:10|486.69|483.33|486.86|483.5|486.86|483.5|486.69|483.33|0
1651534220000|2022-05-02 23:30:20|487.02|483.66|486.86|483.5|487.02|483.66|486.86|483.5|0
1651534230000|2022-05-02 23:30:30|487.02|483.66|486.94|483.58|487.02|483.66|486.94|483.58|0
1651534240000|2022-05-02 23:30:40|487.02|483.66|487.02|483.66|487.02|483.66|487.02|483.66|0
1651534250000|2022-05-02 23:30:50|486.94|483.58|487.02|483.66|487.02|483.66|486.94|483.58|0
1651534260000|2022-05-02 23:31:00|487.1|483.74|487.1|483.74|487.1|483.74|487.02|483.66|0
1651534270000|2022-05-02 23:31:10|487.02|483.66|486.85|483.49|487.02|483.66|486.85|483.49|0
1651534280000|2022-05-02 23:31:20|486.69|483.33|486.85|483.49|486.94|483.58|486.69|483.33|0
1651534290000|2022-05-02 23:31:30|486.69|483.33|486.78|483.42|486.78|483.42|486.69|483.33|0
1651534310000|2022-05-02 23:31:50|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1651534320000|2022-05-02 23:32:00|486.69|483.33|486.37|483.01|486.69|483.33|486.37|483.01|0
1651534330000|2022-05-02 23:32:10|486.61|483.25|486.69|483.33|486.69|483.33|486.61|483.25|0
1651534350000|2022-05-02 23:32:30|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1651534370000|2022-05-02 23:32:50|486.78|483.42|486.69|483.33|486.78|483.42|486.69|483.33|0
1651534380000|2022-05-02 23:33:00|486.61|483.25|486.61|483.25|486.61|483.25|486.61|483.25|0
1651534390000|2022-05-02 23:33:10|486.53|483.17|486.45|483.09|486.53|483.17|486.45|483.09|0
1651534400000|2022-05-02 23:33:20|486.37|483.01|486.37|483.01|486.37|483.01|486.37|483.01|0
1651534410000|2022-05-02 23:33:30|486.53|483.17|486.53|483.17|486.53|483.17|486.53|483.17|0
1651534430000|2022-05-02 23:33:50|486.45|483.09|486.53|483.17|486.53|483.17|486.45|483.09|0
1651534450000|2022-05-02 23:34:10|486.61|483.25|486.61|483.25|486.61|483.25|486.61|483.25|0
1651534460000|2022-05-02 23:34:20|486.69|483.33|486.69|483.33|486.85|483.49|486.69|483.33|0
1651534470000|2022-05-02 23:34:30|486.85|483.49|487.02|483.66|487.02|483.66|486.85|483.49|0
1651534480000|2022-05-02 23:34:40|486.94|483.58|486.94|483.58|486.94|483.58|486.94|483.58|0
1651534490000|2022-05-02 23:34:50|487.02|483.66|486.85|483.49|487.02|483.66|486.85|483.49|0
1651534500000|2022-05-02 23:35:00|486.94|483.58|486.94|483.58|486.94|483.58|486.94|483.58|0
1651534510000|2022-05-02 23:35:10|486.85|483.49|486.94|483.58|486.94|483.58|486.85|483.49|0
1651534520000|2022-05-02 23:35:20|486.85|483.49|487.02|483.66|487.02|483.66|486.85|483.49|0
1651534530000|2022-05-02 23:35:30|487.18|483.82|487.02|483.66|487.18|483.82|487.02|483.66|0
1651534540000|2022-05-02 23:35:40|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1651534550000|2022-05-02 23:35:50|486.85|483.49|486.85|483.49|486.85|483.49|486.85|483.49|0
1651534560000|2022-05-02 23:36:00|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1651534570000|2022-05-02 23:36:10|487.18|483.82|487.18|483.82|487.18|483.82|487.18|483.82|0
1651534610000|2022-05-02 23:36:50|487.1|483.74|487.01|483.65|487.1|483.74|487.01|483.65|0
1651534620000|2022-05-02 23:37:00|487.1|483.74|487.1|483.74|487.18|483.82|487.1|483.74|0
1651534640000|2022-05-02 23:37:20|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1651534650000|2022-05-02 23:37:30|487.18|483.82|487.18|483.82|487.18|483.82|487.1|483.74|0
1651534660000|2022-05-02 23:37:40|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1651534670000|2022-05-02 23:37:50|487.5|484.14|487.26|483.9|487.5|484.14|487.26|483.9|0
1651534680000|2022-05-02 23:38:00|487.34|483.98|487.34|483.98|487.34|483.98|487.34|483.98|0
1651534690000|2022-05-02 23:38:10|487.18|483.82|487.34|483.98|487.34|483.98|487.18|483.82|0
1651534700000|2022-05-02 23:38:20|487.42|484.06|487.58|484.22|487.58|484.22|487.42|484.06|0
1651534710000|2022-05-02 23:38:30|487.66|484.3|487.5|484.14|487.66|484.3|487.5|484.14|0
1651534730000|2022-05-02 23:38:50|487.34|483.98|487.66|484.3|487.66|484.3|487.34|483.98|0
1651534740000|2022-05-02 23:39:00|487.5|484.14|487.5|484.14|487.5|484.14|487.5|484.14|0
1651534750000|2022-05-02 23:39:10|487.42|484.06|487.34|483.98|487.42|484.06|487.34|483.98|0
1651534770000|2022-05-02 23:39:30|487.5|484.14|487.66|484.3|487.66|484.3|487.5|484.14|0
1651534830000|2022-05-02 23:40:30|487.82|484.46|487.82|484.46|487.82|484.46|487.82|484.46|0
1651534850000|2022-05-02 23:40:50|488.15|484.79|487.99|484.63|488.15|484.79|487.99|484.63|0
1651534860000|2022-05-02 23:41:00|488.07|484.71|487.99|484.63|488.07|484.71|487.99|484.63|0
1651534880000|2022-05-02 23:41:20|487.82|484.46|487.91|484.55|487.91|484.55|487.82|484.46|0
1651534890000|2022-05-02 23:41:30|487.82|484.46|487.5|484.14|487.82|484.46|487.5|484.14|0
1651534900000|2022-05-02 23:41:40|487.58|484.22|487.66|484.3|487.66|484.3|487.58|484.22|0
1651534910000|2022-05-02 23:41:50|487.82|484.46|487.82|484.46|487.82|484.46|487.82|484.46|0
1651534920000|2022-05-02 23:42:00|487.74|484.38|487.82|484.46|487.82|484.46|487.74|484.38|0
1651534930000|2022-05-02 23:42:10|487.74|484.38|488.15|484.79|488.15|484.79|487.74|484.38|0
1651534940000|2022-05-02 23:42:20|488.31|484.95|488.15|484.79|488.31|484.95|488.15|484.79|0
1651534960000|2022-05-02 23:42:40|488.07|484.71|488.15|484.79|488.15|484.79|488.07|484.71|0
1651534970000|2022-05-02 23:42:50|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1651535030000|2022-05-02 23:43:50|488.23|484.87|488.15|484.79|488.23|484.87|488.15|484.79|0
1651535040000|2022-05-02 23:44:00|488.23|484.87|488.31|484.95|488.31|484.95|488.23|484.87|0
1651535060000|2022-05-02 23:44:20|488.39|485.03|488.31|484.95|488.39|485.03|488.31|484.95|0
1651535070000|2022-05-02 23:44:30|488.47|485.11|488.47|485.11|488.47|485.11|488.47|485.11|0
1651535080000|2022-05-02 23:44:40|488.39|485.03|488.39|485.03|488.39|485.03|488.39|485.03|0
1651535090000|2022-05-02 23:44:50|488.47|485.11|488.47|485.11|488.47|485.11|488.39|485.03|0
1651535100000|2022-05-02 23:45:00|488.63|485.27|488.55|485.19|488.63|485.27|488.47|485.11|0
1651535110000|2022-05-02 23:45:10|488.47|485.11|488.47|485.11|488.47|485.11|488.47|485.11|0
1651535120000|2022-05-02 23:45:20|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1651535140000|2022-05-02 23:45:40|488.47|485.11|488.47|485.11|488.47|485.11|488.47|485.11|0
1651535150000|2022-05-02 23:45:50|488.39|485.03|488.47|485.11|488.47|485.11|488.39|485.03|0
1651535190000|2022-05-02 23:46:30|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1651535210000|2022-05-02 23:46:50|488.23|484.87|488.15|484.79|488.23|484.87|488.15|484.79|0
1651535220000|2022-05-02 23:47:00|488.31|484.95|488.31|484.95|488.31|484.95|488.31|484.95|0
1651535250000|2022-05-02 23:47:30|488.14|484.78|488.31|484.95|488.31|484.95|488.14|484.78|0
1651535260000|2022-05-02 23:47:40|488.23|484.87|488.23|484.87|488.23|484.87|488.23|484.87|0
1651535270000|2022-05-02 23:47:50|488.31|484.95|488.14|484.78|488.31|484.95|488.14|484.78|0
1651535280000|2022-05-02 23:48:00|487.98|484.62|487.9|484.54|487.98|484.62|487.9|484.54|0
1651535290000|2022-05-02 23:48:10|487.82|484.46|487.82|484.46|487.82|484.46|487.82|484.46|0
1651535300000|2022-05-02 23:48:20|487.98|484.62|487.82|484.46|487.98|484.62|487.82|484.46|0
1651535340000|2022-05-02 23:49:00|487.98|484.62|487.98|484.62|487.98|484.62|487.98|484.62|0
1651535350000|2022-05-02 23:49:10|487.82|484.46|487.82|484.46|487.82|484.46|487.82|484.46|0
1651535400000|2022-05-02 23:50:00|487.98|484.62|488.31|484.95|488.31|484.95|487.98|484.62|0
1651535410000|2022-05-02 23:50:10|488.47|485.11|488.63|485.27|488.63|485.27|488.47|485.11|0
1651535430000|2022-05-02 23:50:30|488.55|485.19|488.47|485.11|488.63|485.27|488.47|485.11|0
1651535440000|2022-05-02 23:50:40|488.31|484.95|488.07|484.71|488.31|484.95|488.07|484.71|0
1651535450000|2022-05-02 23:50:50|488.14|484.78|487.98|484.62|488.14|484.78|487.98|484.62|0
1651535460000|2022-05-02 23:51:00|488.14|484.78|488.31|484.95|488.31|484.95|488.14|484.78|0
1651535480000|2022-05-02 23:51:20|488.23|484.87|488.23|484.87|488.23|484.87|488.23|484.87|0
1651535500000|2022-05-02 23:51:40|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1651535520000|2022-05-02 23:52:00|488.23|484.87|488.23|484.87|488.23|484.87|488.23|484.87|0
1651535530000|2022-05-02 23:52:10|488.14|484.78|488.23|484.87|488.23|484.87|488.14|484.78|0
1651535540000|2022-05-02 23:52:20|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1651535570000|2022-05-02 23:52:50|488.06|484.7|487.98|484.62|488.06|484.7|487.98|484.62|0
1651535590000|2022-05-02 23:53:10|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1651535640000|2022-05-02 23:54:00|487.98|484.62|488.14|484.78|488.14|484.78|487.98|484.62|0
1651535650000|2022-05-02 23:54:10|488.3|484.94|488.3|484.94|488.3|484.94|488.3|484.94|0
1651535660000|2022-05-02 23:54:20|488.47|485.11|488.39|485.03|488.47|485.11|488.39|485.03|0
1651535670000|2022-05-02 23:54:30|488.47|485.11|488.3|484.94|488.47|485.11|488.3|484.94|0
1651535680000|2022-05-02 23:54:40|488.39|485.03|488.47|485.11|488.47|485.11|488.39|485.03|0
1651535690000|2022-05-02 23:54:50|488.3|484.94|488.3|484.94|488.3|484.94|488.3|484.94|0
1651535720000|2022-05-02 23:55:20|488.23|484.87|488.14|484.78|488.23|484.87|488.14|484.78|0
1651535730000|2022-05-02 23:55:30|488.23|484.87|488.3|484.94|488.3|484.94|488.23|484.87|0
1651535760000|2022-05-02 23:56:00|488.14|484.78|488.14|484.78|488.14|484.78|488.14|484.78|0
1651535770000|2022-05-02 23:56:10|487.98|484.62|487.98|484.62|487.98|484.62|487.98|484.62|0
1651535790000|2022-05-02 23:56:30|488.14|484.78|488.14|484.78|488.14|484.78|488.06|484.7|0
1651535810000|2022-05-02 23:56:50|487.98|484.62|487.98|484.62|487.98|484.62|487.98|484.62|0
1651535820000|2022-05-02 23:57:00|487.9|484.54|487.74|484.38|487.9|484.54|487.74|484.38|0
1651535830000|2022-05-02 23:57:10|487.49|484.13|487.25|483.89|487.58|484.22|487.25|483.89|0
1651535840000|2022-05-02 23:57:20|487.01|483.65|486.68|483.32|487.01|483.65|486.68|483.32|0
1651535850000|2022-05-02 23:57:30|486.84|483.48|486.84|483.48|486.84|483.48|486.84|483.48|0
1651535860000|2022-05-02 23:57:40|486.68|483.32|486.77|483.41|486.84|483.48|486.68|483.32|0
1651535870000|2022-05-02 23:57:50|486.84|483.48|486.93|483.57|486.93|483.57|486.84|483.48|0
1651535880000|2022-05-02 23:58:00|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1651535900000|2022-05-02 23:58:20|487.17|483.81|487.01|483.65|487.17|483.81|487.01|483.65|0
1651535910000|2022-05-02 23:58:30|486.84|483.48|486.84|483.48|486.93|483.57|486.84|483.48|0
1651535920000|2022-05-02 23:58:40|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1651535930000|2022-05-02 23:58:50|486.84|483.48|486.84|483.48|486.84|483.48|486.84|483.48|0
1651535940000|2022-05-02 23:59:00|487.01|483.65|487.01|483.65|487.01|483.65|487.01|483.65|0
1651535950000|2022-05-02 23:59:10|487.33|483.97|487.33|483.97|487.33|483.97|487.33|483.97|0
1651535960000|2022-05-02 23:59:20|487.17|483.81|487.17|483.81|487.17|483.81|487.17|483.81|0
1651535970000|2022-05-02 23:59:30|487.09|483.73|487.01|483.65|487.09|483.73|487.01|483.65|0
1651535980000|2022-05-02 23:59:40|486.84|483.48|486.68|483.32|486.84|483.48|486.68|483.32|0
1651535990000|2022-05-02 23:59:50|486.52|483.16|486.28|482.92|486.52|483.16|486.28|482.92|0
1651536000000|2022-05-03 00:00:00|486.2|482.84|486.2|482.84|486.68|483.32|486.2|482.84|0
1651536010000|2022-05-03 00:00:10|486.03|482.67|486.03|482.67|486.2|482.84|486.03|482.67|0
1651536020000|2022-05-03 00:00:20|486.12|482.76|485.87|482.51|486.12|482.76|485.87|482.51|0
1651536030000|2022-05-03 00:00:30|485.39|482.03|485.55|482.19|485.55|482.19|485.39|482.03|0
1651536040000|2022-05-03 00:00:40|485.47|482.11|485.06|481.7|485.47|482.11|484.9|481.54|0
1651536050000|2022-05-03 00:00:50|484.9|481.54|485.06|481.7|485.06|481.7|484.9|481.54|0
1651536060000|2022-05-03 00:01:00|484.99|481.63|484.9|481.54|485.06|481.7|484.9|481.54|0
1651536070000|2022-05-03 00:01:10|484.74|481.38|483.77|480.41|484.74|481.38|483.77|480.41|0
1651536080000|2022-05-03 00:01:20|484.09|480.73|484.58|481.22|484.58|481.22|484.09|480.73|0
1651536090000|2022-05-03 00:01:30|485.06|481.7|485.23|481.87|485.39|482.03|485.06|481.7|0
1651536100000|2022-05-03 00:01:40|484.99|481.63|484.99|481.63|484.99|481.63|484.99|481.63|0
1651536110000|2022-05-03 00:01:50|485.23|481.87|485.39|482.03|485.39|482.03|485.22|481.86|0
1651536120000|2022-05-03 00:02:00|485.22|481.86|485.71|482.35|485.71|482.35|485.22|481.86|0
1651536130000|2022-05-03 00:02:10|485.63|482.27|485.87|482.51|485.87|482.51|485.63|482.27|0
1651536140000|2022-05-03 00:02:20|486.03|482.67|486.03|482.67|486.03|482.67|485.87|482.51|0
1651536150000|2022-05-03 00:02:30|485.96|482.6|486.03|482.67|486.03|482.67|485.96|482.6|0
1651536160000|2022-05-03 00:02:40|485.87|482.51|485.96|482.6|485.96|482.6|485.87|482.51|0
1651536170000|2022-05-03 00:02:50|485.87|482.51|485.96|482.6|485.96|482.6|485.87|482.51|0
1651536180000|2022-05-03 00:03:00|486.03|482.67|486.68|483.32|486.68|483.32|486.03|482.67|0
1651536190000|2022-05-03 00:03:10|486.93|483.57|487|483.64|487|483.64|486.93|483.57|0
1651536200000|2022-05-03 00:03:20|487.33|483.97|487.49|484.13|487.49|484.13|487.33|483.97|0
1651536210000|2022-05-03 00:03:30|487.33|483.97|487.17|483.81|487.41|484.05|487.17|483.81|0
1651536220000|2022-05-03 00:03:40|487.09|483.73|487.17|483.81|487.25|483.89|487.09|483.73|0
1651536230000|2022-05-03 00:03:50|486.68|483.32|486.76|483.4|486.76|483.4|486.68|483.32|0
1651536240000|2022-05-03 00:04:00|486.84|483.48|487.09|483.73|487.09|483.73|486.84|483.48|0
1651536250000|2022-05-03 00:04:10|487.17|483.81|487|483.64|487.17|483.81|486.93|483.57|0
1651536260000|2022-05-03 00:04:20|487.09|483.73|487|483.64|487.09|483.73|487|483.64|0
1651536270000|2022-05-03 00:04:30|487.09|483.73|487.09|483.73|487.09|483.73|487.09|483.73|0
1651536280000|2022-05-03 00:04:40|487.33|483.97|487.33|483.97|487.33|483.97|487.33|483.97|0
1651536290000|2022-05-03 00:04:50|487.49|484.13|487.41|484.05|487.49|484.13|487.41|484.05|0
1651536300000|2022-05-03 00:05:00|487.65|484.29|487.25|483.89|487.65|484.29|487.25|483.89|0
1651536310000|2022-05-03 00:05:10|487|483.64|486.76|483.4|487|483.64|486.76|483.4|0
1651536320000|2022-05-03 00:05:20|486.84|483.48|486.68|483.32|486.84|483.48|486.68|483.32|0
1651536330000|2022-05-03 00:05:30|486.6|483.24|486.44|483.08|486.6|483.24|486.44|483.08|0
1651536340000|2022-05-03 00:05:40|486.28|482.92|485.87|482.51|486.28|482.92|485.71|482.35|0
1651536350000|2022-05-03 00:05:50|486.03|482.67|485.87|482.51|486.03|482.67|485.87|482.51|0
1651536360000|2022-05-03 00:06:00|485.95|482.59|485.71|482.35|485.95|482.59|485.71|482.35|0
1651536370000|2022-05-03 00:06:10|485.87|482.51|486.03|482.67|486.03|482.67|485.87|482.51|0
1651536380000|2022-05-03 00:06:20|485.87|482.51|486.03|482.67|486.19|482.83|485.87|482.51|0
1651536390000|2022-05-03 00:06:30|485.71|482.35|485.63|482.27|485.71|482.35|485.63|482.27|0
1651536400000|2022-05-03 00:06:40|485.38|482.02|484.58|481.22|485.38|482.02|484.58|481.22|0
1651536410000|2022-05-03 00:06:50|484.66|481.3|484.74|481.38|484.82|481.46|484.66|481.3|0
1651536420000|2022-05-03 00:07:00|484.9|481.54|484.9|481.54|484.9|481.54|484.9|481.54|0
1651536430000|2022-05-03 00:07:10|484.74|481.38|484.74|481.38|484.74|481.38|484.74|481.38|0
1651536440000|2022-05-03 00:07:20|484.66|481.3|484.9|481.54|484.9|481.54|484.66|481.3|0
1651536450000|2022-05-03 00:07:30|484.98|481.62|484.9|481.54|484.98|481.62|484.9|481.54|0
1651536460000|2022-05-03 00:07:40|484.82|481.46|484.74|481.38|484.82|481.46|484.74|481.38|0
1651536470000|2022-05-03 00:07:50|484.9|481.54|484.9|481.54|485.06|481.7|484.9|481.54|0
1651536480000|2022-05-03 00:08:00|484.74|481.38|484.74|481.38|484.74|481.38|484.74|481.38|0
1651536500000|2022-05-03 00:08:20|484.66|481.3|484.9|481.54|484.9|481.54|484.66|481.3|0
1651536510000|2022-05-03 00:08:30|485.22|481.86|484.82|481.46|485.22|481.86|484.82|481.46|0
1651536520000|2022-05-03 00:08:40|484.74|481.38|484.09|480.73|484.74|481.38|484.09|480.73|0
1651536530000|2022-05-03 00:08:50|484.25|480.89|484.34|480.98|484.41|481.05|484.25|480.89|0
1651536540000|2022-05-03 00:09:00|484.41|481.05|484.25|480.89|484.41|481.05|484.25|480.89|0
1651536550000|2022-05-03 00:09:10|483.93|480.57|483.93|480.57|483.93|480.57|483.85|480.49|0
1651536560000|2022-05-03 00:09:20|483.77|480.41|484.09|480.73|484.09|480.73|483.77|480.41|0
1651536570000|2022-05-03 00:09:30|483.93|480.57|484.09|480.73|484.09|480.73|483.93|480.57|0
1651536580000|2022-05-03 00:09:40|483.93|480.57|483.85|480.49|484.09|480.73|483.85|480.49|0
1651536590000|2022-05-03 00:09:50|483.77|480.41|483.28|479.92|483.77|480.41|483.28|479.92|0
1651536600000|2022-05-03 00:10:00|483.37|480.01|483.45|480.09|483.45|480.09|483.37|480.01|0
1651536610000|2022-05-03 00:10:10|483.61|480.25|483.93|480.57|483.93|480.57|483.61|480.25|0
1651536620000|2022-05-03 00:10:20|483.85|480.49|483.93|480.57|483.93|480.57|483.85|480.49|0
1651536630000|2022-05-03 00:10:30|484.09|480.73|484.01|480.65|484.09|480.73|484.01|480.65|0
1651536640000|2022-05-03 00:10:40|484.09|480.73|484.09|480.73|484.09|480.73|484.09|480.73|0
1651536650000|2022-05-03 00:10:50|483.77|480.41|483.69|480.33|483.77|480.41|483.69|480.33|0
1651536660000|2022-05-03 00:11:00|483.77|480.41|483.77|480.41|483.77|480.41|483.77|480.41|0
1651536670000|2022-05-03 00:11:10|483.61|480.25|483.28|479.92|483.61|480.25|483.28|479.92|0
1651536680000|2022-05-03 00:11:20|483.45|480.09|483.45|480.09|483.45|480.09|483.45|480.09|0
1651536710000|2022-05-03 00:11:50|483.61|480.25|483.61|480.25|483.61|480.25|483.53|480.17|0
1651536720000|2022-05-03 00:12:00|483.53|480.17|483.61|480.25|483.61|480.25|483.53|480.17|0
1651536730000|2022-05-03 00:12:10|483.77|480.41|483.93|480.57|483.93|480.57|483.77|480.41|0
1651536740000|2022-05-03 00:12:20|483.85|480.49|483.93|480.57|483.93|480.57|483.85|480.49|0
1651536760000|2022-05-03 00:12:40|484.09|480.73|483.93|480.57|484.09|480.73|483.93|480.57|0
1651536770000|2022-05-03 00:12:50|483.77|480.41|483.77|480.41|483.77|480.41|483.69|480.33|0
1651536780000|2022-05-03 00:13:00|483.85|480.49|483.85|480.49|483.85|480.49|483.85|480.49|0
1651536790000|2022-05-03 00:13:10|483.93|480.57|483.93|480.57|483.93|480.57|483.77|480.41|0
1651536800000|2022-05-03 00:13:20|484.09|480.73|484.09|480.73|484.09|480.73|484.09|480.73|0
1651536810000|2022-05-03 00:13:30|484.25|480.89|484.09|480.73|484.25|480.89|484.09|480.73|0
1651536820000|2022-05-03 00:13:40|484.17|480.81|484.41|481.05|484.41|481.05|484.17|480.81|0
1651536830000|2022-05-03 00:13:50|484.57|481.21|484.66|481.3|484.66|481.3|484.57|481.21|0
1651536840000|2022-05-03 00:14:00|484.57|481.21|484.57|481.21|484.66|481.3|484.57|481.21|0
1651536850000|2022-05-03 00:14:10|484.74|481.38|484.9|481.54|484.9|481.54|484.74|481.38|0
1651536860000|2022-05-03 00:14:20|485.22|481.86|485.22|481.86|485.22|481.86|485.22|481.86|0
1651536870000|2022-05-03 00:14:30|484.9|481.54|484.9|481.54|484.9|481.54|484.9|481.54|0
1651536880000|2022-05-03 00:14:40|485.06|481.7|485.06|481.7|485.06|481.7|485.06|481.7|0
1651536900000|2022-05-03 00:15:00|485.22|481.86|485.22|481.86|485.22|481.86|485.22|481.86|0
1651536910000|2022-05-03 00:15:10|485.14|481.78|485.06|481.7|485.22|481.86|485.06|481.7|0
1651536920000|2022-05-03 00:15:20|484.9|481.54|484.9|481.54|484.9|481.54|484.9|481.54|0
1651536950000|2022-05-03 00:15:50|485.38|482.02|484.9|481.54|485.38|482.02|484.9|481.54|0
1651536960000|2022-05-03 00:16:00|484.98|481.62|484.9|481.54|484.98|481.62|484.9|481.54|0
1651536970000|2022-05-03 00:16:10|485.06|481.7|484.57|481.21|485.06|481.7|484.41|481.05|0
1651536980000|2022-05-03 00:16:20|484.41|481.05|484.33|480.97|484.5|481.14|484.33|480.97|0
1651536990000|2022-05-03 00:16:30|484.57|481.21|484.57|481.21|484.66|481.3|484.57|481.21|0
1651537000000|2022-05-03 00:16:40|484.66|481.3|484.41|481.05|484.66|481.3|484.41|481.05|0
1651537010000|2022-05-03 00:16:50|484.57|481.21|484.5|481.14|484.57|481.21|484.5|481.14|0
1651537020000|2022-05-03 00:17:00|484.57|481.21|484.9|481.54|484.9|481.54|484.57|481.21|0
1651537030000|2022-05-03 00:17:10|484.98|481.62|484.9|481.54|484.98|481.62|484.9|481.54|0
1651537040000|2022-05-03 00:17:20|484.82|481.46|484.82|481.46|484.82|481.46|484.82|481.46|0
1651537050000|2022-05-03 00:17:30|484.73|481.37|484.9|481.54|484.9|481.54|484.73|481.37|0
1651537060000|2022-05-03 00:17:40|484.82|481.46|484.9|481.54|484.9|481.54|484.82|481.46|0
1651537070000|2022-05-03 00:17:50|484.98|481.62|485.06|481.7|485.06|481.7|484.98|481.62|0
1651537080000|2022-05-03 00:18:00|484.98|481.62|484.73|481.37|484.98|481.62|484.73|481.37|0
1651537090000|2022-05-03 00:18:10|484.57|481.21|484.57|481.21|484.57|481.21|484.57|481.21|0
1651537100000|2022-05-03 00:18:20|484.73|481.37|484.57|481.21|484.73|481.37|484.57|481.21|0
1651537110000|2022-05-03 00:18:30|484.41|481.05|484.49|481.13|484.57|481.21|484.41|481.05|0
1651537120000|2022-05-03 00:18:40|484.41|481.05|484.41|481.05|484.49|481.13|484.41|481.05|0
1651537150000|2022-05-03 00:19:10|484.57|481.21|484.57|481.21|484.57|481.21|484.57|481.21|0
1651537160000|2022-05-03 00:19:20|484.82|481.46|484.82|481.46|484.82|481.46|484.82|481.46|0
1651537170000|2022-05-03 00:19:30|484.73|481.37|484.89|481.53|484.89|481.53|484.73|481.37|0
1651537180000|2022-05-03 00:19:40|484.82|481.46|484.89|481.53|484.89|481.53|484.82|481.46|0
1651537190000|2022-05-03 00:19:50|484.82|481.46|484.98|481.62|484.98|481.62|484.82|481.46|0
1651537200000|2022-05-03 00:20:00|485.06|481.7|485.22|481.86|485.22|481.86|485.06|481.7|0
1651537210000|2022-05-03 00:20:10|485.06|481.7|485.14|481.78|485.14|481.78|485.06|481.7|0
1651537220000|2022-05-03 00:20:20|485.38|482.02|485.7|482.34|485.7|482.34|485.38|482.02|0
1651537230000|2022-05-03 00:20:30|485.54|482.18|485.54|482.18|485.62|482.26|485.54|482.18|0
1651537240000|2022-05-03 00:20:40|485.62|482.26|485.7|482.34|485.7|482.34|485.54|482.18|0
1651537250000|2022-05-03 00:20:50|485.86|482.5|486.35|482.99|486.35|482.99|485.86|482.5|0
1651537260000|2022-05-03 00:21:00|486.51|483.15|486.43|483.07|486.67|483.31|486.43|483.07|0
1651537270000|2022-05-03 00:21:10|486.35|482.99|486.03|482.67|486.35|482.99|486.03|482.67|0
1651537280000|2022-05-03 00:21:20|486.35|482.99|486.35|482.99|486.43|483.07|486.35|482.99|0
1651537290000|2022-05-03 00:21:30|486.27|482.91|486.35|482.99|486.35|482.99|486.27|482.91|0
1651537300000|2022-05-03 00:21:40|486.27|482.91|486.6|483.24|486.6|483.24|486.27|482.91|0
1651537310000|2022-05-03 00:21:50|486.67|483.31|486.43|483.07|486.67|483.31|486.35|482.99|0
1651537320000|2022-05-03 00:22:00|486.51|483.15|486.67|483.31|486.83|483.47|486.51|483.15|0
1651537330000|2022-05-03 00:22:10|486.6|483.24|486.51|483.15|486.6|483.24|486.43|483.07|0
1651537340000|2022-05-03 00:22:20|486.35|482.99|486.51|483.15|486.51|483.15|486.35|482.99|0
1651537370000|2022-05-03 00:22:50|486.67|483.31|486.59|483.23|486.67|483.31|486.59|483.23|0
1651537380000|2022-05-03 00:23:00|486.67|483.31|486.35|482.99|486.67|483.31|486.35|482.99|0
1651537400000|2022-05-03 00:23:20|486.19|482.83|486.35|482.99|486.35|482.99|486.19|482.83|0
1651537410000|2022-05-03 00:23:30|486.02|482.66|485.7|482.34|486.02|482.66|485.7|482.34|0
1651537420000|2022-05-03 00:23:40|485.54|482.18|485.54|482.18|485.54|482.18|485.54|482.18|0
1651537430000|2022-05-03 00:23:50|485.38|482.02|485.22|481.86|485.38|482.02|485.22|481.86|0
1651537440000|2022-05-03 00:24:00|485.38|482.02|485.7|482.34|485.7|482.34|485.38|482.02|0
1651537450000|2022-05-03 00:24:10|485.54|482.18|485.54|482.18|485.54|482.18|485.54|482.18|0
1651537460000|2022-05-03 00:24:20|485.7|482.34|485.86|482.5|485.86|482.5|485.7|482.34|0
1651537470000|2022-05-03 00:24:30|485.7|482.34|485.7|482.34|485.7|482.34|485.7|482.34|0
1651537480000|2022-05-03 00:24:40|485.86|482.5|485.7|482.34|485.86|482.5|485.7|482.34|0
1651537490000|2022-05-03 00:24:50|485.86|482.5|485.86|482.5|485.86|482.5|485.86|482.5|0
1651537500000|2022-05-03 00:25:00|486.02|482.66|486.35|482.99|486.35|482.99|486.02|482.66|0
1651537510000|2022-05-03 00:25:10|486.67|483.31|486.43|483.07|486.67|483.31|486.43|483.07|0
1651537520000|2022-05-03 00:25:20|486.51|483.15|486.19|482.83|486.51|483.15|486.19|482.83|0
1651537530000|2022-05-03 00:25:30|486.27|482.91|486.35|482.99|486.35|482.99|486.27|482.91|0
1651537540000|2022-05-03 00:25:40|486.43|483.07|486.35|482.99|486.51|483.15|486.35|482.99|0
1651537550000|2022-05-03 00:25:50|486.02|482.66|486.19|482.83|486.19|482.83|486.02|482.66|0
1651537560000|2022-05-03 00:26:00|486.35|482.99|486.27|482.91|486.35|482.99|486.19|482.83|0
1651537570000|2022-05-03 00:26:10|486.35|482.99|486.35|482.99|486.35|482.99|486.35|482.99|0
1651537590000|2022-05-03 00:26:30|486.43|483.07|486.27|482.91|486.43|483.07|486.27|482.91|0
1651537600000|2022-05-03 00:26:40|486.19|482.83|485.62|482.26|486.19|482.83|485.62|482.26|0
1651537610000|2022-05-03 00:26:50|485.7|482.34|485.86|482.5|485.86|482.5|485.7|482.34|0
1651537620000|2022-05-03 00:27:00|485.78|482.42|485.62|482.26|485.78|482.42|485.62|482.26|0
1651537630000|2022-05-03 00:27:10|485.54|482.18|485.54|482.18|485.7|482.34|485.54|482.18|0
1651537640000|2022-05-03 00:27:20|485.86|482.5|485.86|482.5|485.86|482.5|485.78|482.42|0
1651537650000|2022-05-03 00:27:30|486.02|482.66|485.86|482.5|486.02|482.66|485.86|482.5|0
1651537660000|2022-05-03 00:27:40|486.02|482.66|486.02|482.66|486.02|482.66|486.02|482.66|0
1651537670000|2022-05-03 00:27:50|486.18|482.82|486.02|482.66|486.18|482.82|486.02|482.66|0
1651537680000|2022-05-03 00:28:00|486.18|482.82|486.11|482.75|486.18|482.82|486.11|482.75|0
1651537690000|2022-05-03 00:28:10|486.18|482.82|486.02|482.66|486.18|482.82|486.02|482.66|0
1651537700000|2022-05-03 00:28:20|485.86|482.5|485.7|482.34|485.86|482.5|485.7|482.34|0
1651537710000|2022-05-03 00:28:30|485.78|482.42|485.7|482.34|485.78|482.42|485.7|482.34|0
1651537730000|2022-05-03 00:28:50|485.54|482.18|485.54|482.18|485.54|482.18|485.54|482.18|0
1651537740000|2022-05-03 00:29:00|485.62|482.26|485.62|482.26|485.62|482.26|485.62|482.26|0
1651537750000|2022-05-03 00:29:10|485.7|482.34|485.7|482.34|485.7|482.34|485.7|482.34|0
1651537760000|2022-05-03 00:29:20|485.62|482.26|485.62|482.26|485.62|482.26|485.62|482.26|0
1651537770000|2022-05-03 00:29:30|485.54|482.18|485.3|481.94|485.54|482.18|485.3|481.94|0
1651537780000|2022-05-03 00:29:40|485.21|481.85|484.73|481.37|485.3|481.94|484.73|481.37|0
1651537790000|2022-05-03 00:29:50|484.81|481.45|484.89|481.53|484.89|481.53|484.81|481.45|0
1651537800000|2022-05-03 00:30:00|484.81|481.45|484.57|481.21|484.81|481.45|484.49|481.13|0
1651537810000|2022-05-03 00:30:10|484.73|481.37|484.73|481.37|484.73|481.37|484.73|481.37|0
1651537820000|2022-05-03 00:30:20|484.81|481.45|485.05|481.69|485.05|481.69|484.81|481.45|0
1651537830000|2022-05-03 00:30:30|484.89|481.53|484.97|481.61|484.97|481.61|484.89|481.53|0
1651537840000|2022-05-03 00:30:40|485.05|481.69|485.05|481.69|485.05|481.69|485.05|481.69|0
1651537850000|2022-05-03 00:30:50|485.14|481.78|485.21|481.85|485.21|481.85|485.05|481.69|0
1651537860000|2022-05-03 00:31:00|485.14|481.78|485.05|481.69|485.14|481.78|485.05|481.69|0
1651537870000|2022-05-03 00:31:10|484.89|481.53|485.05|481.69|485.05|481.69|484.89|481.53|0
1651537880000|2022-05-03 00:31:20|484.89|481.53|484.97|481.61|484.97|481.61|484.89|481.53|0
1651537890000|2022-05-03 00:31:30|484.89|481.53|484.97|481.61|484.97|481.61|484.89|481.53|0
1651537900000|2022-05-03 00:31:40|485.05|481.69|484.89|481.53|485.05|481.69|484.89|481.53|0
1651537910000|2022-05-03 00:31:50|485.05|481.69|484.89|481.53|485.05|481.69|484.89|481.53|0
1651537920000|2022-05-03 00:32:00|484.97|481.61|484.33|480.97|484.97|481.61|484.33|480.97|0
1651537930000|2022-05-03 00:32:10|484.24|480.88|484.33|480.97|484.33|480.97|484.24|480.88|0
1651537940000|2022-05-03 00:32:20|484.41|481.05|484.41|481.05|484.57|481.21|484.24|480.88|0
1651537950000|2022-05-03 00:32:30|484.49|481.13|484.24|480.88|484.49|481.13|484.24|480.88|0
1651537960000|2022-05-03 00:32:40|484.17|480.81|484.41|481.05|484.41|481.05|484.08|480.72|0
1651537970000|2022-05-03 00:32:50|484.24|480.88|483.6|480.24|484.24|480.88|483.6|480.24|0
1651537980000|2022-05-03 00:33:00|483.44|480.08|483.6|480.24|483.6|480.24|483.28|479.92|0
1651537990000|2022-05-03 00:33:10|483.76|480.4|483.11|479.75|483.76|480.4|483.11|479.75|0
1651538000000|2022-05-03 00:33:20|482.95|479.59|482.63|479.27|482.95|479.59|482.63|479.27|0
1651538010000|2022-05-03 00:33:30|482.79|479.43|482.63|479.27|482.79|479.43|482.63|479.27|0
1651538020000|2022-05-03 00:33:40|482.23|478.87|482.39|479.03|482.47|479.11|482.23|478.87|0
1651538030000|2022-05-03 00:33:50|482.31|478.95|482.79|479.43|482.79|479.43|482.31|478.95|0
1651538040000|2022-05-03 00:34:00|482.71|479.35|482.88|479.52|482.88|479.52|482.63|479.27|0
1651538050000|2022-05-03 00:34:10|482.79|479.43|482.47|479.11|482.79|479.43|482.47|479.11|0
1651538060000|2022-05-03 00:34:20|482.63|479.27|482.63|479.27|482.63|479.27|482.47|479.11|0
1651538070000|2022-05-03 00:34:30|482.47|479.11|482.63|479.27|482.63|479.27|482.47|479.11|0
1651538080000|2022-05-03 00:34:40|482.71|479.35|482.55|479.19|482.71|479.35|482.47|479.11|0
1651538090000|2022-05-03 00:34:50|482.71|479.35|482.79|479.43|482.79|479.43|482.63|479.27|0
1651538100000|2022-05-03 00:35:00|482.55|479.19|482.31|478.95|482.55|479.19|482.31|478.95|0
1651538110000|2022-05-03 00:35:10|482.23|478.87|482.15|478.79|482.31|478.95|482.15|478.79|0
1651538120000|2022-05-03 00:35:20|482.31|478.95|481.66|478.3|482.31|478.95|481.66|478.3|0
1651538130000|2022-05-03 00:35:30|481.5|478.14|481.59|478.23|481.66|478.3|481.5|478.14|0
1651538140000|2022-05-03 00:35:40|481.34|477.98|481.18|477.82|481.34|477.98|481.18|477.82|0
1651538150000|2022-05-03 00:35:50|481.43|478.07|481.34|477.98|481.43|478.07|481.34|477.98|0
1651538160000|2022-05-03 00:36:00|481.18|477.82|480.86|477.5|481.18|477.82|480.86|477.5|0
1651538170000|2022-05-03 00:36:10|481.02|477.66|481.66|478.3|481.66|478.3|481.02|477.66|0
1651538180000|2022-05-03 00:36:20|481.5|478.14|481.34|477.98|481.5|478.14|481.34|477.98|0
1651538190000|2022-05-03 00:36:30|481.66|478.3|481.91|478.55|481.91|478.55|481.66|478.3|0
1651538200000|2022-05-03 00:36:40|481.82|478.46|481.91|478.55|481.99|478.63|481.66|478.3|0
1651538210000|2022-05-03 00:36:50|481.82|478.46|481.82|478.46|481.91|478.55|481.66|478.3|0
1651538220000|2022-05-03 00:37:00|481.75|478.39|481.66|478.3|481.75|478.39|481.66|478.3|0
1651538230000|2022-05-03 00:37:10|481.82|478.46|482.15|478.79|482.15|478.79|481.82|478.46|0
1651538240000|2022-05-03 00:37:20|482.23|478.87|482.31|478.95|482.31|478.95|482.23|478.87|0
1651538250000|2022-05-03 00:37:30|482.23|478.87|482.31|478.95|482.31|478.95|482.23|478.87|0
1651538260000|2022-05-03 00:37:40|482.15|478.79|482.23|478.87|482.23|478.87|482.15|478.79|0
1651538270000|2022-05-03 00:37:50|482.15|478.79|481.99|478.63|482.15|478.79|481.99|478.63|0
1651538280000|2022-05-03 00:38:00|482.07|478.71|481.99|478.63|482.07|478.71|481.99|478.63|0
1651538290000|2022-05-03 00:38:10|482.07|478.71|482.31|478.95|482.31|478.95|482.07|478.71|0
1651538300000|2022-05-03 00:38:20|482.23|478.87|481.99|478.63|482.23|478.87|481.99|478.63|0
1651538310000|2022-05-03 00:38:30|482.07|478.71|482.07|478.71|482.15|478.79|482.07|478.71|0
1651538320000|2022-05-03 00:38:40|482.31|478.95|481.98|478.62|482.31|478.95|481.98|478.62|0
1651538330000|2022-05-03 00:38:50|482.31|478.95|482.31|478.95|482.31|478.95|482.31|478.95|0
1651538340000|2022-05-03 00:39:00|482.15|478.79|482.15|478.79|482.15|478.79|482.15|478.79|0
1651538360000|2022-05-03 00:39:20|482.31|478.95|482.31|478.95|482.31|478.95|482.31|478.95|0
1651538380000|2022-05-03 00:39:40|482.47|479.11|482.47|479.11|482.47|479.11|482.47|479.11|0
1651538400000|2022-05-03 00:40:00|482.15|478.79|481.98|478.62|482.15|478.79|481.98|478.62|0
1651538410000|2022-05-03 00:40:10|482.07|478.71|481.98|478.62|482.07|478.71|481.98|478.62|0
1651538420000|2022-05-03 00:40:20|482.15|478.79|482.15|478.79|482.31|478.95|482.15|478.79|0
1651538430000|2022-05-03 00:40:30|481.98|478.62|482.15|478.79|482.15|478.79|481.98|478.62|0
1651538440000|2022-05-03 00:40:40|482.07|478.71|481.98|478.62|482.07|478.71|481.98|478.62|0
1651538450000|2022-05-03 00:40:50|482.15|478.79|482.15|478.79|482.15|478.79|482.15|478.79|0
1651538460000|2022-05-03 00:41:00|482.31|478.95|482.47|479.11|482.47|479.11|482.31|478.95|0
1651538470000|2022-05-03 00:41:10|482.23|478.87|482.31|478.95|482.31|478.95|482.23|478.87|0
1651538480000|2022-05-03 00:41:20|482.14|478.78|482.14|478.78|482.14|478.78|482.14|478.78|0
1651538490000|2022-05-03 00:41:30|482.31|478.95|482.14|478.78|482.31|478.95|482.14|478.78|0
1651538510000|2022-05-03 00:41:50|482.31|478.95|482.31|478.95|482.31|478.95|482.31|478.95|0
1651538540000|2022-05-03 00:42:20|482.14|478.78|482.14|478.78|482.14|478.78|482.14|478.78|0
1651538560000|2022-05-03 00:42:40|482.31|478.95|482.14|478.78|482.31|478.95|482.14|478.78|0
1651538570000|2022-05-03 00:42:50|482.31|478.95|482.31|478.95|482.31|478.95|482.14|478.78|0
1651538590000|2022-05-03 00:43:10|482.14|478.78|482.14|478.78|482.14|478.78|482.14|478.78|0
1651538600000|2022-05-03 00:43:20|481.98|478.62|481.98|478.62|481.98|478.62|481.98|478.62|0
1651538610000|2022-05-03 00:43:30|481.34|477.98|480.86|477.5|481.34|477.98|480.7|477.34|0
1651538620000|2022-05-03 00:43:40|480.7|477.34|480.86|477.5|480.86|477.5|480.7|477.34|0
1651538630000|2022-05-03 00:43:50|481.02|477.66|480.86|477.5|481.02|477.66|480.86|477.5|0
1651538640000|2022-05-03 00:44:00|480.7|477.34|480.54|477.18|480.7|477.34|480.38|477.02|0
1651538650000|2022-05-03 00:44:10|480.46|477.1|481.02|477.66|481.02|477.66|480.3|476.94|0
1651538660000|2022-05-03 00:44:20|481.18|477.82|481.1|477.74|481.18|477.82|481.1|477.74|0
1651538670000|2022-05-03 00:44:30|481.18|477.82|481.02|477.66|481.18|477.82|481.02|477.66|0
1651538680000|2022-05-03 00:44:40|480.86|477.5|480.86|477.5|480.86|477.5|480.7|477.34|0
1651538690000|2022-05-03 00:44:50|480.54|477.18|480.62|477.26|480.62|477.26|480.54|477.18|0
1651538700000|2022-05-03 00:45:00|480.21|476.85|480.05|476.69|480.21|476.85|479.89|476.53|0
1651538710000|2022-05-03 00:45:10|480.21|476.85|480.05|476.69|480.3|476.94|480.05|476.69|0
1651538720000|2022-05-03 00:45:20|479.89|476.53|479.73|476.37|479.89|476.53|479.73|476.37|0
1651538730000|2022-05-03 00:45:30|479.57|476.21|479.41|476.05|479.89|476.53|479.41|476.05|0
1651538740000|2022-05-03 00:45:40|479.25|475.89|479.57|476.21|479.57|476.21|479.25|475.89|0
1651538750000|2022-05-03 00:45:50|479.89|476.53|479.57|476.21|479.89|476.53|479.57|476.21|0
1651538760000|2022-05-03 00:46:00|479.66|476.3|479.49|476.13|479.66|476.3|479.49|476.13|0
1651538770000|2022-05-03 00:46:10|479.57|476.21|479.09|475.73|479.57|476.21|479.09|475.73|0
1651538780000|2022-05-03 00:46:20|479.25|475.89|478.29|474.93|479.25|475.89|478.29|474.93|0
1651538790000|2022-05-03 00:46:30|478.45|475.09|478.13|474.77|478.45|475.09|478.13|474.77|0
1651538800000|2022-05-03 00:46:40|478.45|475.09|478.45|475.09|478.45|475.09|478.45|475.09|0
1651538810000|2022-05-03 00:46:50|478.61|475.25|479.09|475.73|479.09|475.73|478.61|475.25|0
1651538820000|2022-05-03 00:47:00|479.01|475.65|478.93|475.57|479.01|475.65|478.93|475.57|0
1651538830000|2022-05-03 00:47:10|478.77|475.41|479.09|475.73|479.09|475.73|478.77|475.41|0
1651538840000|2022-05-03 00:47:20|478.93|475.57|478.93|475.57|478.93|475.57|478.93|475.57|0
1651538850000|2022-05-03 00:47:30|478.85|475.49|478.85|475.49|478.85|475.49|478.77|475.41|0
1651538860000|2022-05-03 00:47:40|478.93|475.57|478.93|475.57|478.93|475.57|478.85|475.49|0
1651538890000|2022-05-03 00:48:10|479.09|475.73|478.93|475.57|479.09|475.73|478.93|475.57|0
1651538910000|2022-05-03 00:48:30|479.01|475.65|478.93|475.57|479.09|475.73|478.93|475.57|0
1651538920000|2022-05-03 00:48:40|478.77|475.41|478.77|475.41|478.77|475.41|478.77|475.41|0
1651538930000|2022-05-03 00:48:50|478.93|475.57|479.09|475.73|479.09|475.73|478.93|475.57|0
1651538940000|2022-05-03 00:49:00|479.41|476.05|479.17|475.81|479.41|476.05|479.01|475.65|0
1651538950000|2022-05-03 00:49:10|479.09|475.73|478.93|475.57|479.09|475.73|478.93|475.57|0
1651538960000|2022-05-03 00:49:20|479.09|475.73|479.09|475.73|479.09|475.73|478.93|475.57|0
1651538970000|2022-05-03 00:49:30|478.77|475.41|478.85|475.49|478.85|475.49|478.77|475.41|0
1651538980000|2022-05-03 00:49:40|479.01|475.65|479.09|475.73|479.09|475.73|479.01|475.65|0
1651539000000|2022-05-03 00:50:00|478.93|475.57|479.09|475.73|479.09|475.73|478.85|475.49|0
1651539010000|2022-05-03 00:50:10|479.17|475.81|479.17|475.81|479.17|475.81|479.17|475.81|0
1651539020000|2022-05-03 00:50:20|479.09|475.73|479.25|475.89|479.25|475.89|479.09|475.73|0
1651539030000|2022-05-03 00:50:30|479.33|475.97|479.41|476.05|479.41|476.05|479.33|475.97|0
1651539040000|2022-05-03 00:50:40|479.33|475.97|479.33|475.97|479.33|475.97|479.33|475.97|0
1651539050000|2022-05-03 00:50:50|479.41|476.05|479.41|476.05|479.41|476.05|479.33|475.97|0
1651539060000|2022-05-03 00:51:00|479.57|476.21|479.57|476.21|479.57|476.21|479.57|476.21|0
1651539070000|2022-05-03 00:51:10|479.65|476.29|479.89|476.53|479.89|476.53|479.65|476.29|0
1651539090000|2022-05-03 00:51:30|479.73|476.37|479.73|476.37|479.73|476.37|479.73|476.37|0
1651539110000|2022-05-03 00:51:50|479.57|476.21|479.57|476.21|479.57|476.21|479.57|476.21|0
1651539120000|2022-05-03 00:52:00|479.41|476.05|479.57|476.21|479.57|476.21|479.41|476.05|0
1651539130000|2022-05-03 00:52:10|479.41|476.05|479.49|476.13|479.49|476.13|479.41|476.05|0
1651539140000|2022-05-03 00:52:20|479.57|476.21|479.73|476.37|479.73|476.37|479.57|476.21|0
1651539150000|2022-05-03 00:52:30|479.89|476.53|479.73|476.37|479.89|476.53|479.65|476.29|0
1651539160000|2022-05-03 00:52:40|479.65|476.29|479.57|476.21|479.73|476.37|479.57|476.21|0
1651539170000|2022-05-03 00:52:50|479.41|476.05|479.41|476.05|479.41|476.05|479.41|476.05|0
1651539180000|2022-05-03 00:53:00|479.25|475.89|479.41|476.05|479.41|476.05|479.25|475.89|0
1651539190000|2022-05-03 00:53:10|479.25|475.89|479.17|475.81|479.25|475.89|479.17|475.81|0
1651539200000|2022-05-03 00:53:20|479.09|475.73|479.09|475.73|479.09|475.73|479.09|475.73|0
1651539210000|2022-05-03 00:53:30|479.01|475.65|478.93|475.57|479.01|475.65|478.93|475.57|0
1651539220000|2022-05-03 00:53:40|479.09|475.73|479.09|475.73|479.09|475.73|479.09|475.73|0
1651539230000|2022-05-03 00:53:50|479.01|475.65|479.09|475.73|479.09|475.73|479.01|475.65|0
1651539240000|2022-05-03 00:54:00|479.25|475.89|479.25|475.89|479.25|475.89|479.25|475.89|0
1651539250000|2022-05-03 00:54:10|479.09|475.73|479.25|475.89|479.25|475.89|479.01|475.65|0
1651539260000|2022-05-03 00:54:20|479.17|475.81|479.25|475.89|479.25|475.89|479.17|475.81|0
1651539270000|2022-05-03 00:54:30|479.73|476.37|479.65|476.29|479.73|476.37|479.57|476.21|0
1651539280000|2022-05-03 00:54:40|479.73|476.37|479.73|476.37|479.73|476.37|479.73|476.37|0
1651539300000|2022-05-03 00:55:00|479.65|476.29|479.41|476.05|479.65|476.29|479.41|476.05|0
1651539310000|2022-05-03 00:55:10|479.57|476.21|479.49|476.13|479.57|476.21|479.41|476.05|0
1651539320000|2022-05-03 00:55:20|479.57|476.21|479.65|476.29|479.73|476.37|479.57|476.21|0
1651539330000|2022-05-03 00:55:30|479.73|476.37|479.73|476.37|479.73|476.37|479.73|476.37|0
1651539340000|2022-05-03 00:55:40|479.57|476.21|479.73|476.37|479.73|476.37|479.57|476.21|0
1651539350000|2022-05-03 00:55:50|479.97|476.61|480.05|476.69|480.05|476.69|479.97|476.61|0
1651539360000|2022-05-03 00:56:00|479.89|476.53|479.89|476.53|480.05|476.69|479.89|476.53|0
1651539370000|2022-05-03 00:56:10|479.73|476.37|479.73|476.37|479.73|476.37|479.73|476.37|0
1651539380000|2022-05-03 00:56:20|479.57|476.21|479.57|476.21|479.57|476.21|479.57|476.21|0
1651539390000|2022-05-03 00:56:30|479.73|476.37|479.73|476.37|479.73|476.37|479.73|476.37|0
1651539400000|2022-05-03 00:56:40|479.57|476.21|479.57|476.21|479.57|476.21|479.57|476.21|0
1651539420000|2022-05-03 00:57:00|479.73|476.37|479.73|476.37|479.73|476.37|479.73|476.37|0
1651539430000|2022-05-03 00:57:10|479.89|476.53|479.89|476.53|479.89|476.53|479.65|476.29|0
1651539440000|2022-05-03 00:57:20|479.81|476.45|480.05|476.69|480.05|476.69|479.81|476.45|0
1651539450000|2022-05-03 00:57:30|480.21|476.85|480.13|476.77|480.21|476.85|480.13|476.77|0
1651539460000|2022-05-03 00:57:40|480.21|476.85|480.21|476.85|480.21|476.85|480.21|476.85|0
1651539480000|2022-05-03 00:58:00|480.29|476.93|480.13|476.77|480.29|476.93|480.13|476.77|0
1651539490000|2022-05-03 00:58:10|480.05|476.69|480.21|476.85|480.21|476.85|480.05|476.69|0
1651539500000|2022-05-03 00:58:20|480.05|476.69|480.05|476.69|480.05|476.69|480.05|476.69|0
1651539520000|2022-05-03 00:58:40|479.89|476.53|479.89|476.53|480.05|476.69|479.89|476.53|0
1651539530000|2022-05-03 00:58:50|479.73|476.37|479.81|476.45|479.81|476.45|479.73|476.37|0
1651539540000|2022-05-03 00:59:00|479.73|476.37|479.65|476.29|479.73|476.37|479.65|476.29|0
1651539550000|2022-05-03 00:59:10|479.73|476.37|480.13|476.77|480.13|476.77|479.73|476.37|0
1651539560000|2022-05-03 00:59:20|480.29|476.93|480.29|476.93|480.29|476.93|480.29|476.93|0
1651539570000|2022-05-03 00:59:30|480.21|476.85|480.29|476.93|480.29|476.93|480.21|476.85|0
1651539580000|2022-05-03 00:59:40|480.21|476.85|479.89|476.53|480.21|476.85|479.89|476.53|0
1651539590000|2022-05-03 00:59:50|479.97|476.61|479.81|476.45|479.97|476.61|479.81|476.45|0
1651539600000|2022-05-03 01:00:00|480.37|477.01|480.37|477.01|480.37|477.01|480.37|477.01|0
1651539610000|2022-05-03 01:00:10|480.05|476.69|480.05|476.69|480.05|476.69|480.05|476.69|0
1651539620000|2022-05-03 01:00:20|480.21|476.85|480.21|476.85|480.21|476.85|480.13|476.77|0
1651539630000|2022-05-03 01:00:30|480.13|476.77|480.21|476.85|480.21|476.85|480.13|476.77|0
1651539640000|2022-05-03 01:00:40|480.13|476.77|480.05|476.69|480.13|476.77|480.05|476.69|0
1651539650000|2022-05-03 01:00:50|479.89|476.53|479.89|476.53|479.89|476.53|479.89|476.53|0
1651539660000|2022-05-03 01:01:00|479.73|476.37|479.57|476.21|479.73|476.37|479.41|476.05|0
1651539670000|2022-05-03 01:01:10|479.24|475.88|479.01|475.65|479.33|475.97|479.01|475.65|0
1651539680000|2022-05-03 01:01:20|479.08|475.72|479.24|475.88|479.24|475.88|479.08|475.72|0
1651539690000|2022-05-03 01:01:30|479.41|476.05|479.24|475.88|479.41|476.05|479.24|475.88|0
1651539710000|2022-05-03 01:01:50|479.08|475.72|479.01|475.65|479.08|475.72|478.92|475.56|0
1651539720000|2022-05-03 01:02:00|479.08|475.72|478.92|475.56|479.08|475.72|478.92|475.56|0
1651539730000|2022-05-03 01:02:10|479.08|475.72|479.08|475.72|479.08|475.72|479.08|475.72|0
1651539740000|2022-05-03 01:02:20|478.92|475.56|478.92|475.56|478.92|475.56|478.92|475.56|0
1651539760000|2022-05-03 01:02:40|479.24|475.88|479.17|475.81|479.24|475.88|479.17|475.81|0
1651539770000|2022-05-03 01:02:50|479.24|475.88|479.57|476.21|479.57|476.21|479.24|475.88|0
1651539780000|2022-05-03 01:03:00|479.4|476.04|479.56|476.2|479.56|476.2|479.4|476.04|0
1651539790000|2022-05-03 01:03:10|479.49|476.13|479.73|476.37|479.73|476.37|479.49|476.13|0
1651539800000|2022-05-03 01:03:20|479.65|476.29|479.56|476.2|479.65|476.29|479.56|476.2|0
1651539810000|2022-05-03 01:03:30|479.4|476.04|479.49|476.13|479.49|476.13|479.4|476.04|0
1651539820000|2022-05-03 01:03:40|479.4|476.04|479.4|476.04|479.4|476.04|479.4|476.04|0
1651539830000|2022-05-03 01:03:50|479.24|475.88|479.4|476.04|479.4|476.04|479.24|475.88|0
1651539840000|2022-05-03 01:04:00|479.49|476.13|479.4|476.04|479.49|476.13|479.4|476.04|0
1651539850000|2022-05-03 01:04:10|479.33|475.97|479.24|475.88|479.4|476.04|479.24|475.88|0
1651539860000|2022-05-03 01:04:20|478.92|475.56|478.76|475.4|478.92|475.56|478.76|475.4|0
1651539870000|2022-05-03 01:04:30|478.85|475.49|479.01|475.65|479.01|475.65|478.85|475.49|0
1651539880000|2022-05-03 01:04:40|478.92|475.56|478.92|475.56|478.92|475.56|478.92|475.56|0
1651539890000|2022-05-03 01:04:50|478.85|475.49|478.92|475.56|478.92|475.56|478.85|475.49|0
1651539910000|2022-05-03 01:05:10|479.01|475.65|479.08|475.72|479.08|475.72|479.01|475.65|0
1651539930000|2022-05-03 01:05:30|479.24|475.88|479.17|475.81|479.24|475.88|479.17|475.81|0
1651539940000|2022-05-03 01:05:40|479.08|475.72|479.08|475.72|479.08|475.72|479.08|475.72|0
1651539950000|2022-05-03 01:05:50|479.01|475.65|479.01|475.65|479.08|475.72|479.01|475.65|0
1651539960000|2022-05-03 01:06:00|479.08|475.72|479.24|475.88|479.24|475.88|479.08|475.72|0
1651539970000|2022-05-03 01:06:10|479.08|475.72|479.17|475.81|479.17|475.81|479.08|475.72|0
1651539980000|2022-05-03 01:06:20|479.24|475.88|479.24|475.88|479.24|475.88|479.24|475.88|0
1651539990000|2022-05-03 01:06:30|479.4|476.04|479.49|476.13|479.56|476.2|479.4|476.04|0
1651540000000|2022-05-03 01:06:40|479.88|476.52|479.72|476.36|479.88|476.52|479.72|476.36|0
1651540010000|2022-05-03 01:06:50|479.81|476.45|479.88|476.52|479.88|476.52|479.81|476.45|0
1651540020000|2022-05-03 01:07:00|479.72|476.36|479.56|476.2|479.72|476.36|479.56|476.2|0
1651540030000|2022-05-03 01:07:10|479.4|476.04|479.56|476.2|479.56|476.2|479.4|476.04|0
1651540040000|2022-05-03 01:07:20|479.81|476.45|479.88|476.52|479.88|476.52|479.81|476.45|0
1651540050000|2022-05-03 01:07:30|479.72|476.36|479.72|476.36|479.81|476.45|479.72|476.36|0
1651540060000|2022-05-03 01:07:40|479.97|476.61|480.37|477.01|480.37|477.01|479.97|476.61|0
1651540070000|2022-05-03 01:07:50|480.53|477.17|480.45|477.09|480.53|477.17|480.45|477.09|0
1651540080000|2022-05-03 01:08:00|480.53|477.17|480.21|476.85|480.69|477.33|480.21|476.85|0
1651540090000|2022-05-03 01:08:10|480.53|477.17|480.45|477.09|480.53|477.17|480.37|477.01|0
1651540100000|2022-05-03 01:08:20|480.53|477.17|480.53|477.17|480.53|477.17|480.37|477.01|0
1651540110000|2022-05-03 01:08:30|480.2|476.84|480.2|476.84|480.2|476.84|480.2|476.84|0
1651540120000|2022-05-03 01:08:40|480.13|476.77|480.2|476.84|480.2|476.84|480.13|476.77|0
1651540130000|2022-05-03 01:08:50|480.13|476.77|480.04|476.68|480.13|476.77|480.04|476.68|0
1651540140000|2022-05-03 01:09:00|480.2|476.84|480.2|476.84|480.53|477.17|480.2|476.84|0
1651540150000|2022-05-03 01:09:10|480.29|476.93|479.88|476.52|480.29|476.93|479.88|476.52|0
1651540160000|2022-05-03 01:09:20|480.37|477.01|480.29|476.93|480.37|477.01|480.29|476.93|0
1651540170000|2022-05-03 01:09:30|480.13|476.77|480.04|476.68|480.2|476.84|480.04|476.68|0
1651540180000|2022-05-03 01:09:40|479.88|476.52|479.81|476.45|479.88|476.52|479.81|476.45|0
1651540190000|2022-05-03 01:09:50|479.88|476.52|480.04|476.68|480.04|476.68|479.81|476.45|0
1651540200000|2022-05-03 01:10:00|479.88|476.52|479.88|476.52|480.04|476.68|479.88|476.52|0
1651540210000|2022-05-03 01:10:10|479.72|476.36|479.72|476.36|479.72|476.36|479.72|476.36|0
1651540220000|2022-05-03 01:10:20|479.88|476.52|480.36|477|480.36|477|479.88|476.52|0
1651540230000|2022-05-03 01:10:30|480.2|476.84|479.97|476.61|480.2|476.84|479.97|476.61|0
1651540240000|2022-05-03 01:10:40|480.04|476.68|480.36|477|480.36|477|480.04|476.68|0
1651540250000|2022-05-03 01:10:50|480.2|476.84|480.2|476.84|480.2|476.84|480.2|476.84|0
1651540260000|2022-05-03 01:11:00|480.36|477|480.36|477|480.36|477|480.29|476.93|0
1651540270000|2022-05-03 01:11:10|480.53|477.17|480.85|477.49|480.85|477.49|480.53|477.17|0
1651540280000|2022-05-03 01:11:20|481.01|477.65|481.17|477.81|481.17|477.81|480.85|477.49|0
1651540290000|2022-05-03 01:11:30|481.33|477.97|481.25|477.89|481.33|477.97|481.25|477.89|0
1651540300000|2022-05-03 01:11:40|481.33|477.97|481.17|477.81|481.33|477.97|481.17|477.81|0
1651540310000|2022-05-03 01:11:50|481.33|477.97|481.17|477.81|481.33|477.97|481.17|477.81|0
1651540320000|2022-05-03 01:12:00|481.33|477.97|481.49|478.13|481.49|478.13|481.33|477.97|0
1651540330000|2022-05-03 01:12:10|481.33|477.97|481.33|477.97|481.33|477.97|481.33|477.97|0
1651540350000|2022-05-03 01:12:30|481.17|477.81|481.17|477.81|481.17|477.81|481.17|477.81|0
1651540370000|2022-05-03 01:12:50|481.33|477.97|481.33|477.97|481.33|477.97|481.33|477.97|0
1651540380000|2022-05-03 01:13:00|481.49|478.13|481.49|478.13|481.49|478.13|481.49|478.13|0
1651540390000|2022-05-03 01:13:10|481.65|478.29|481.65|478.29|481.81|478.45|481.65|478.29|0
1651540400000|2022-05-03 01:13:20|481.81|478.45|481.81|478.45|481.81|478.45|481.81|478.45|0
1651540410000|2022-05-03 01:13:30|481.97|478.61|481.97|478.61|481.97|478.61|481.97|478.61|0
1651540420000|2022-05-03 01:13:40|481.81|478.45|481.89|478.53|481.97|478.61|481.81|478.45|0
1651540430000|2022-05-03 01:13:50|481.81|478.45|481.65|478.29|481.81|478.45|481.65|478.29|0
1651540440000|2022-05-03 01:14:00|481.97|478.61|481.73|478.37|481.97|478.61|481.73|478.37|0
1651540450000|2022-05-03 01:14:10|481.65|478.29|481.49|478.13|481.65|478.29|481.49|478.13|0
1651540460000|2022-05-03 01:14:20|481.57|478.21|481.81|478.45|481.81|478.45|481.49|478.13|0
1651540470000|2022-05-03 01:14:30|481.57|478.21|481.65|478.29|481.65|478.29|481.57|478.21|0
1651540480000|2022-05-03 01:14:40|481.57|478.21|481.57|478.21|481.57|478.21|481.57|478.21|0
1651540490000|2022-05-03 01:14:50|481.49|478.13|481.49|478.13|481.49|478.13|481.49|478.13|0
1651540500000|2022-05-03 01:15:00|481.65|478.29|481.33|477.97|481.65|478.29|481.33|477.97|0
1651540510000|2022-05-03 01:15:10|481.25|477.89|481.33|477.97|481.33|477.97|481.25|477.89|0
1651540520000|2022-05-03 01:15:20|481.49|478.13|481.65|478.29|481.65|478.29|481.49|478.13|0
1651540530000|2022-05-03 01:15:30|481.49|478.13|481.97|478.61|481.97|478.61|481.49|478.13|0
1651540540000|2022-05-03 01:15:40|482.13|478.77|481.89|478.53|482.29|478.93|481.89|478.53|0
1651540550000|2022-05-03 01:15:50|481.97|478.61|482.13|478.77|482.13|478.77|481.97|478.61|0
1651540560000|2022-05-03 01:16:00|482.21|478.85|482.38|479.02|482.38|479.02|482.21|478.85|0
1651540570000|2022-05-03 01:16:10|482.45|479.09|482.61|479.25|482.61|479.25|482.45|479.09|0
1651540580000|2022-05-03 01:16:20|482.45|479.09|482.61|479.25|482.61|479.25|482.45|479.09|0
1651540590000|2022-05-03 01:16:30|482.45|479.09|482.61|479.25|482.61|479.25|482.45|479.09|0
1651540600000|2022-05-03 01:16:40|482.54|479.18|482.29|478.93|482.54|479.18|482.29|478.93|0
1651540610000|2022-05-03 01:16:50|482.45|479.09|482.45|479.09|482.45|479.09|482.29|478.93|0
1651540620000|2022-05-03 01:17:00|482.38|479.02|482.29|478.93|482.45|479.09|482.29|478.93|0
1651540630000|2022-05-03 01:17:10|482.45|479.09|482.77|479.41|482.77|479.41|482.45|479.09|0
1651540640000|2022-05-03 01:17:20|482.94|479.58|482.54|479.18|482.94|479.58|482.54|479.18|0
1651540650000|2022-05-03 01:17:30|482.61|479.25|482.61|479.25|482.61|479.25|482.61|479.25|0
1651540660000|2022-05-03 01:17:40|482.7|479.34|482.61|479.25|482.7|479.34|482.61|479.25|0
1651540670000|2022-05-03 01:17:50|482.45|479.09|482.61|479.25|482.7|479.34|482.45|479.09|0
1651540680000|2022-05-03 01:18:00|482.29|478.93|482.21|478.85|482.29|478.93|482.21|478.85|0
1651540690000|2022-05-03 01:18:10|482.13|478.77|482.77|479.41|482.77|479.41|482.13|478.77|0
1651540700000|2022-05-03 01:18:20|482.61|479.25|482.77|479.41|482.77|479.41|482.61|479.25|0
1651540710000|2022-05-03 01:18:30|482.61|479.25|482.7|479.34|482.77|479.41|482.61|479.25|0
1651540720000|2022-05-03 01:18:40|482.61|479.25|482.77|479.41|482.77|479.41|482.61|479.25|0
1651540730000|2022-05-03 01:18:50|482.61|479.25|482.61|479.25|482.61|479.25|482.61|479.25|0
1651540740000|2022-05-03 01:19:00|482.77|479.41|482.77|479.41|482.77|479.41|482.77|479.41|0
1651540750000|2022-05-03 01:19:10|483.26|479.9|483.26|479.9|483.26|479.9|483.26|479.9|0
1651540760000|2022-05-03 01:19:20|483.42|480.06|483.58|480.22|483.58|480.22|483.42|480.06|0
1651540770000|2022-05-03 01:19:30|483.74|480.38|483.74|480.38|483.74|480.38|483.58|480.22|0
1651540780000|2022-05-03 01:19:40|483.66|480.3|483.9|480.54|483.9|480.54|483.66|480.3|0
1651540790000|2022-05-03 01:19:50|483.99|480.63|483.99|480.63|483.99|480.63|483.99|480.63|0
1651540800000|2022-05-03 01:20:00|484.06|480.7|483.9|480.54|484.06|480.7|483.9|480.54|0
1651540810000|2022-05-03 01:20:10|483.99|480.63|483.58|480.22|483.99|480.63|483.58|480.22|0
1651540830000|2022-05-03 01:20:30|483.74|480.38|483.74|480.38|483.9|480.54|483.74|480.38|0
1651540840000|2022-05-03 01:20:40|483.66|480.3|483.42|480.06|483.66|480.3|483.42|480.06|0
1651540850000|2022-05-03 01:20:50|483.26|479.9|483.26|479.9|483.26|479.9|483.26|479.9|0
1651540860000|2022-05-03 01:21:00|483.42|480.06|483.1|479.74|483.42|480.06|483.1|479.74|0
1651540870000|2022-05-03 01:21:10|482.93|479.57|482.86|479.5|483.1|479.74|482.86|479.5|0
1651540880000|2022-05-03 01:21:20|482.77|479.41|482.93|479.57|482.93|479.57|482.77|479.41|0
1651540890000|2022-05-03 01:21:30|483.1|479.74|483.18|479.82|483.26|479.9|483.1|479.74|0
1651540900000|2022-05-03 01:21:40|483.26|479.9|483.26|479.9|483.26|479.9|483.18|479.82|0
1651540910000|2022-05-03 01:21:50|483.34|479.98|483.26|479.9|483.34|479.98|483.26|479.9|0
1651540920000|2022-05-03 01:22:00|483.42|480.06|483.42|480.06|483.42|480.06|483.26|479.9|0
1651540930000|2022-05-03 01:22:10|483.34|479.98|483.18|479.82|483.34|479.98|483.18|479.82|0
1651540940000|2022-05-03 01:22:20|483.1|479.74|483.1|479.74|483.1|479.74|483.1|479.74|0
1651540950000|2022-05-03 01:22:30|483.26|479.9|483.26|479.9|483.26|479.9|483.26|479.9|0
1651540960000|2022-05-03 01:22:40|483.18|479.82|483.18|479.82|483.18|479.82|483.18|479.82|0
1651540970000|2022-05-03 01:22:50|483.09|479.73|483.09|479.73|483.09|479.73|483.09|479.73|0
1651540980000|2022-05-03 01:23:00|482.93|479.57|482.93|479.57|482.93|479.57|482.93|479.57|0
1651540990000|2022-05-03 01:23:10|482.77|479.41|482.29|478.93|482.77|479.41|482.29|478.93|0
1651541000000|2022-05-03 01:23:20|482.45|479.09|482.61|479.25|482.61|479.25|482.45|479.09|0
1651541020000|2022-05-03 01:23:40|482.77|479.41|482.86|479.5|482.86|479.5|482.77|479.41|0
1651541030000|2022-05-03 01:23:50|482.93|479.57|482.86|479.5|482.93|479.57|482.86|479.5|0
1651541040000|2022-05-03 01:24:00|482.93|479.57|482.93|479.57|482.93|479.57|482.93|479.57|0
1651541050000|2022-05-03 01:24:10|482.77|479.41|482.53|479.17|482.77|479.41|482.53|479.17|0
1651541060000|2022-05-03 01:24:20|482.61|479.25|482.45|479.09|482.61|479.25|482.45|479.09|0
1651541070000|2022-05-03 01:24:30|482.61|479.25|482.45|479.09|482.61|479.25|482.45|479.09|0
1651541090000|2022-05-03 01:24:50|482.29|478.93|482.45|479.09|482.45|479.09|482.29|478.93|0
1651541100000|2022-05-03 01:25:00|482.29|478.93|482.77|479.41|482.77|479.41|482.29|478.93|0
1651541110000|2022-05-03 01:25:10|482.69|479.33|482.93|479.57|482.93|479.57|482.69|479.33|0
1651541120000|2022-05-03 01:25:20|483.09|479.73|483.09|479.73|483.09|479.73|483.09|479.73|0
1651541130000|2022-05-03 01:25:30|483.26|479.9|483.09|479.73|483.26|479.9|483.09|479.73|0
1651541140000|2022-05-03 01:25:40|483.02|479.66|482.93|479.57|483.02|479.66|482.93|479.57|0
1651541150000|2022-05-03 01:25:50|482.77|479.41|483.02|479.66|483.02|479.66|482.77|479.41|0
1651541160000|2022-05-03 01:26:00|482.93|479.57|482.77|479.41|482.93|479.57|482.77|479.41|0
1651541170000|2022-05-03 01:26:10|482.69|479.33|482.77|479.41|482.77|479.41|482.69|479.33|0
1651541180000|2022-05-03 01:26:20|482.69|479.33|482.45|479.09|482.69|479.33|482.45|479.09|0
1651541200000|2022-05-03 01:26:40|482.53|479.17|482.53|479.17|482.53|479.17|482.45|479.09|0
1651541210000|2022-05-03 01:26:50|482.61|479.25|482.53|479.17|482.61|479.25|482.53|479.17|0
1651541220000|2022-05-03 01:27:00|482.61|479.25|482.69|479.33|482.69|479.33|482.53|479.17|0
1651541230000|2022-05-03 01:27:10|482.77|479.41|482.93|479.57|482.93|479.57|482.77|479.41|0
1651541240000|2022-05-03 01:27:20|483.02|479.66|482.93|479.57|483.02|479.66|482.93|479.57|0
1651541250000|2022-05-03 01:27:30|482.85|479.49|482.85|479.49|482.85|479.49|482.85|479.49|0
1651541260000|2022-05-03 01:27:40|482.77|479.41|482.85|479.49|482.85|479.49|482.77|479.41|0
1651541270000|2022-05-03 01:27:50|482.93|479.57|483.09|479.73|483.09|479.73|482.93|479.57|0
1651541280000|2022-05-03 01:28:00|482.93|479.57|483.09|479.73|483.09|479.73|482.93|479.57|0
1651541290000|2022-05-03 01:28:10|483.18|479.82|483.02|479.66|483.18|479.82|482.93|479.57|0
1651541300000|2022-05-03 01:28:20|483.09|479.73|483.09|479.73|483.09|479.73|483.09|479.73|0
1651541310000|2022-05-03 01:28:30|483.18|479.82|483.42|480.06|483.42|480.06|483.18|479.82|0
1651541320000|2022-05-03 01:28:40|483.34|479.98|483.34|479.98|483.42|480.06|483.25|479.89|0
1651541330000|2022-05-03 01:28:50|483.42|480.06|483.25|479.89|483.42|480.06|483.25|479.89|0
1651541340000|2022-05-03 01:29:00|483.18|479.82|483.18|479.82|483.18|479.82|483.18|479.82|0
1651541350000|2022-05-03 01:29:10|483.02|479.66|482.61|479.25|483.02|479.66|482.61|479.25|0
1651541360000|2022-05-03 01:29:20|482.77|479.41|482.77|479.41|482.77|479.41|482.77|479.41|0
1651541370000|2022-05-03 01:29:30|482.93|479.57|482.93|479.57|483.09|479.73|482.93|479.57|0
1651541380000|2022-05-03 01:29:40|483.01|479.65|483.01|479.65|483.01|479.65|482.93|479.57|0
1651541390000|2022-05-03 01:29:50|482.93|479.57|483.01|479.65|483.01|479.65|482.93|479.57|0
1651541400000|2022-05-03 01:30:00|482.85|479.49|482.69|479.33|483.01|479.65|482.69|479.33|0
1651541410000|2022-05-03 01:30:10|482.61|479.25|482.61|479.25|482.61|479.25|482.53|479.17|0
1651541420000|2022-05-03 01:30:20|482.77|479.41|482.29|478.93|482.77|479.41|482.29|478.93|0
1651541430000|2022-05-03 01:30:30|482.21|478.85|482.05|478.69|482.21|478.85|482.05|478.69|0
1651541440000|2022-05-03 01:30:40|482.13|478.77|482.13|478.77|482.13|478.77|481.96|478.6|0
1651541450000|2022-05-03 01:30:50|481.96|478.6|481.96|478.6|481.96|478.6|481.64|478.28|0
1651541460000|2022-05-03 01:31:00|482.05|478.69|481.96|478.6|482.13|478.77|481.96|478.6|0
1651541470000|2022-05-03 01:31:10|482.45|479.09|482.45|479.09|482.45|479.09|482.45|479.09|0
1651541480000|2022-05-03 01:31:20|482.21|478.85|482.45|479.09|482.45|479.09|482.21|478.85|0
1651541490000|2022-05-03 01:31:30|482.53|479.17|482.61|479.25|482.61|479.25|482.45|479.09|0
1651541500000|2022-05-03 01:31:40|482.85|479.49|482.93|479.57|482.93|479.57|482.85|479.49|0
1651541510000|2022-05-03 01:31:50|483.01|479.65|483.18|479.82|483.18|479.82|483.01|479.65|0
1651541520000|2022-05-03 01:32:00|483.34|479.98|482.93|479.57|483.34|479.98|482.93|479.57|0
1651541530000|2022-05-03 01:32:10|482.77|479.41|482.93|479.57|482.93|479.57|482.77|479.41|0
1651541540000|2022-05-03 01:32:20|482.85|479.49|482.85|479.49|482.85|479.49|482.85|479.49|0
1651541550000|2022-05-03 01:32:30|482.77|479.41|482.61|479.25|482.77|479.41|482.45|479.09|0
1651541560000|2022-05-03 01:32:40|482.53|479.17|482.45|479.09|482.53|479.17|482.29|478.93|0
1651541570000|2022-05-03 01:32:50|482.29|478.93|482.29|478.93|482.29|478.93|482.29|478.93|0
1651541580000|2022-05-03 01:33:00|482.37|479.01|482.29|478.93|482.37|479.01|482.29|478.93|0
1651541590000|2022-05-03 01:33:10|482.37|479.01|482.45|479.09|482.45|479.09|482.29|478.93|0
1651541600000|2022-05-03 01:33:20|482.29|478.93|482.29|478.93|482.29|478.93|482.29|478.93|0
1651541610000|2022-05-03 01:33:30|482.21|478.85|482.29|478.93|482.29|478.93|482.21|478.85|0
1651541620000|2022-05-03 01:33:40|482.53|479.17|482.61|479.25|482.61|479.25|482.53|479.17|0
1651541630000|2022-05-03 01:33:50|482.53|479.17|482.61|479.25|482.61|479.25|482.45|479.09|0
1651541640000|2022-05-03 01:34:00|482.93|479.57|482.85|479.49|482.93|479.57|482.85|479.49|0
1651541650000|2022-05-03 01:34:10|482.77|479.41|482.61|479.25|482.77|479.41|482.61|479.25|0
1651541660000|2022-05-03 01:34:20|482.69|479.33|482.69|479.33|482.77|479.41|482.61|479.25|0
1651541680000|2022-05-03 01:34:40|482.61|479.25|482.61|479.25|482.69|479.33|482.61|479.25|0
1651541690000|2022-05-03 01:34:50|482.69|479.33|482.93|479.57|482.93|479.57|482.69|479.33|0
1651541700000|2022-05-03 01:35:00|483.01|479.65|482.85|479.49|483.09|479.73|482.85|479.49|0
1651541710000|2022-05-03 01:35:10|482.93|479.57|482.93|479.57|482.93|479.57|482.93|479.57|0
1651541720000|2022-05-03 01:35:20|482.85|479.49|482.77|479.41|482.93|479.57|482.77|479.41|0
1651541730000|2022-05-03 01:35:30|482.93|479.57|482.93|479.57|482.93|479.57|482.93|479.57|0
1651541740000|2022-05-03 01:35:40|482.85|479.49|482.77|479.41|482.85|479.49|482.69|479.33|0
1651541750000|2022-05-03 01:35:50|482.69|479.33|482.77|479.41|482.77|479.41|482.61|479.25|0
1651541760000|2022-05-03 01:36:00|482.69|479.33|482.93|479.57|482.93|479.57|482.69|479.33|0
1651541770000|2022-05-03 01:36:10|483.09|479.73|482.93|479.57|483.09|479.73|482.93|479.57|0
1651541810000|2022-05-03 01:36:50|483.09|479.73|482.93|479.57|483.09|479.73|482.93|479.57|0
1651541820000|2022-05-03 01:37:00|483.01|479.65|482.93|479.57|483.01|479.65|482.93|479.57|0
1651541830000|2022-05-03 01:37:10|483.09|479.73|482.85|479.49|483.09|479.73|482.85|479.49|0
1651541840000|2022-05-03 01:37:20|482.77|479.41|482.61|479.25|482.77|479.41|482.61|479.25|0
1651541850000|2022-05-03 01:37:30|482.77|479.41|482.93|479.57|482.93|479.57|482.77|479.41|0
1651541860000|2022-05-03 01:37:40|483.09|479.73|483.09|479.73|483.09|479.73|483.09|479.73|0
1651541870000|2022-05-03 01:37:50|483.25|479.89|483.66|480.3|483.66|480.3|483.25|479.89|0
1651541880000|2022-05-03 01:38:00|483.57|480.21|483.57|480.21|483.57|480.21|483.57|480.21|0
1651541890000|2022-05-03 01:38:10|483.41|480.05|483.09|479.73|483.41|480.05|483.09|479.73|0
1651541900000|2022-05-03 01:38:20|483.01|479.65|483.09|479.73|483.09|479.73|483.01|479.65|0
1651541910000|2022-05-03 01:38:30|482.93|479.57|482.77|479.41|482.93|479.57|482.77|479.41|0
1651541920000|2022-05-03 01:38:40|482.61|479.25|482.61|479.25|482.77|479.41|482.61|479.25|0
1651541930000|2022-05-03 01:38:50|482.77|479.41|482.77|479.41|482.93|479.57|482.77|479.41|0
1651541950000|2022-05-03 01:39:10|483.41|480.05|483.25|479.89|483.41|480.05|483.25|479.89|0
1651541960000|2022-05-03 01:39:20|483.17|479.81|483.25|479.89|483.25|479.89|483.17|479.81|0
1651541970000|2022-05-03 01:39:30|483.09|479.73|482.93|479.57|483.09|479.73|482.93|479.57|0
1651541980000|2022-05-03 01:39:40|482.77|479.41|482.85|479.49|482.85|479.49|482.77|479.41|0
1651541990000|2022-05-03 01:39:50|482.77|479.41|482.93|479.57|482.93|479.57|482.77|479.41|0
1651542000000|2022-05-03 01:40:00|483.09|479.73|482.93|479.57|483.09|479.73|482.85|479.49|0
1651542010000|2022-05-03 01:40:10|483.01|479.65|482.93|479.57|483.01|479.65|482.93|479.57|0
1651542020000|2022-05-03 01:40:20|482.85|479.49|482.6|479.24|482.85|479.49|482.6|479.24|0
1651542030000|2022-05-03 01:40:30|482.44|479.08|482.44|479.08|482.44|479.08|482.44|479.08|0
1651542040000|2022-05-03 01:40:40|482.37|479.01|482.12|478.76|482.44|479.08|482.12|478.76|0
1651542050000|2022-05-03 01:40:50|482.28|478.92|482.28|478.92|482.28|478.92|482.28|478.92|0
1651542060000|2022-05-03 01:41:00|482.12|478.76|482.28|478.92|482.28|478.92|482.12|478.76|0
1651542070000|2022-05-03 01:41:10|482.12|478.76|482.12|478.76|482.12|478.76|482.12|478.76|0
1651542080000|2022-05-03 01:41:20|482.2|478.84|482.12|478.76|482.2|478.84|481.96|478.6|0
1651542090000|2022-05-03 01:41:30|482.28|478.92|482.6|479.24|482.6|479.24|482.28|478.92|0
1651542100000|2022-05-03 01:41:40|482.93|479.57|483.01|479.65|483.09|479.73|482.93|479.57|0
1651542110000|2022-05-03 01:41:50|483.09|479.73|483.09|479.73|483.17|479.81|483.09|479.73|0
1651542120000|2022-05-03 01:42:00|483.17|479.81|483.17|479.81|483.17|479.81|483.17|479.81|0
1651542130000|2022-05-03 01:42:10|483.09|479.73|483.01|479.65|483.09|479.73|482.93|479.57|0
1651542140000|2022-05-03 01:42:20|483.09|479.73|483.09|479.73|483.09|479.73|483.09|479.73|0
1651542150000|2022-05-03 01:42:30|483.25|479.89|483.33|479.97|483.33|479.97|483.25|479.89|0
1651542160000|2022-05-03 01:42:40|483.25|479.89|483.25|479.89|483.25|479.89|483.25|479.89|0
1651542170000|2022-05-03 01:42:50|483.17|479.81|483.09|479.73|483.25|479.89|483.09|479.73|0
1651542180000|2022-05-03 01:43:00|483.17|479.81|483.25|479.89|483.25|479.89|483.17|479.81|0
1651542190000|2022-05-03 01:43:10|483.17|479.81|483.25|479.89|483.25|479.89|483.17|479.81|0
1651542200000|2022-05-03 01:43:20|483.17|479.81|483.41|480.05|483.41|480.05|483.17|479.81|0
1651542210000|2022-05-03 01:43:30|483.57|480.21|483.57|480.21|483.57|480.21|483.57|480.21|0
1651542220000|2022-05-03 01:43:40|483.73|480.37|483.73|480.37|483.73|480.37|483.73|480.37|0
1651542230000|2022-05-03 01:43:50|483.82|480.46|483.82|480.46|483.89|480.53|483.82|480.46|0
1651542240000|2022-05-03 01:44:00|484.05|480.69|483.98|480.62|484.05|480.69|483.89|480.53|0
1651542250000|2022-05-03 01:44:10|484.05|480.69|484.38|481.02|484.38|481.02|484.05|480.69|0
1651542260000|2022-05-03 01:44:20|484.54|481.18|484.46|481.1|484.54|481.18|484.22|480.86|0
1651542270000|2022-05-03 01:44:30|484.22|480.86|484.14|480.78|484.22|480.86|484.05|480.69|0
1651542280000|2022-05-03 01:44:40|484.22|480.86|484.05|480.69|484.22|480.86|484.05|480.69|0
1651542300000|2022-05-03 01:45:00|483.89|480.53|483.73|480.37|483.89|480.53|483.73|480.37|0
1651542310000|2022-05-03 01:45:10|483.89|480.53|483.65|480.29|483.89|480.53|483.65|480.29|0
1651542320000|2022-05-03 01:45:20|483.73|480.37|483.65|480.29|483.73|480.37|483.65|480.29|0
1651542330000|2022-05-03 01:45:30|483.73|480.37|483.09|479.73|483.73|480.37|483.09|479.73|0
1651542340000|2022-05-03 01:45:40|483.25|479.89|483.41|480.05|483.41|480.05|483.25|479.89|0
1651542350000|2022-05-03 01:45:50|483.25|479.89|483.33|479.97|483.33|479.97|483.25|479.89|0
1651542360000|2022-05-03 01:46:00|483.41|480.05|483.09|479.73|483.41|480.05|483.09|479.73|0
1651542370000|2022-05-03 01:46:10|483.17|479.81|483.09|479.73|483.17|479.81|483.09|479.73|0
1651542380000|2022-05-03 01:46:20|483.01|479.65|482.92|479.56|483.01|479.65|482.92|479.56|0
1651542390000|2022-05-03 01:46:30|483.09|479.73|483.01|479.65|483.09|479.73|482.92|479.56|0
1651542400000|2022-05-03 01:46:40|482.92|479.56|483.09|479.73|483.09|479.73|482.92|479.56|0
1651542410000|2022-05-03 01:46:50|483.01|479.65|483.09|479.73|483.17|479.81|483.01|479.65|0
1651542420000|2022-05-03 01:47:00|483.01|479.65|482.6|479.24|483.01|479.65|482.6|479.24|0
1651542430000|2022-05-03 01:47:10|482.28|478.92|481.8|478.44|482.28|478.92|481.8|478.44|0
1651542440000|2022-05-03 01:47:20|481.64|478.28|481.56|478.2|481.8|478.44|481.56|478.2|0
1651542450000|2022-05-03 01:47:30|481.48|478.12|481.48|478.12|481.56|478.2|481.48|478.12|0
1651542460000|2022-05-03 01:47:40|481.4|478.04|481.31|477.95|481.4|478.04|481.24|477.88|0
1651542470000|2022-05-03 01:47:50|481.15|477.79|481.15|477.79|481.15|477.79|481.15|477.79|0
1651542480000|2022-05-03 01:48:00|480.83|477.47|480.51|477.15|480.83|477.47|480.51|477.15|0
1651542490000|2022-05-03 01:48:10|480.59|477.23|480.99|477.63|480.99|477.63|480.51|477.15|0
1651542500000|2022-05-03 01:48:20|480.67|477.31|480.67|477.31|480.83|477.47|480.67|477.31|0
1651542510000|2022-05-03 01:48:30|480.83|477.47|480.67|477.31|480.83|477.47|480.67|477.31|0
1651542520000|2022-05-03 01:48:40|480.51|477.15|480.19|476.83|480.51|477.15|480.19|476.83|0
1651542540000|2022-05-03 01:49:00|480.35|476.99|480.59|477.23|480.67|477.31|480.35|476.99|0
1651542550000|2022-05-03 01:49:10|480.67|477.31|480.83|477.47|480.83|477.47|480.67|477.31|0
1651542560000|2022-05-03 01:49:20|480.67|477.31|480.67|477.31|480.83|477.47|480.67|477.31|0
1651542570000|2022-05-03 01:49:30|480.75|477.39|480.75|477.39|480.75|477.39|480.67|477.31|0
1651542580000|2022-05-03 01:49:40|480.83|477.47|480.51|477.15|480.83|477.47|480.51|477.15|0
1651542590000|2022-05-03 01:49:50|480.83|477.47|480.67|477.31|480.83|477.47|480.67|477.31|0
1651542600000|2022-05-03 01:50:00|480.51|477.15|480.27|476.91|480.51|477.15|480.27|476.91|0
1651542610000|2022-05-03 01:50:10|480.35|476.99|480.35|476.99|480.35|476.99|480.27|476.91|0
1651542620000|2022-05-03 01:50:20|480.19|476.83|479.55|476.19|480.35|476.99|479.55|476.19|0
1651542630000|2022-05-03 01:50:30|479.47|476.11|479.39|476.03|479.55|476.19|479.39|476.03|0
1651542640000|2022-05-03 01:50:40|479.23|475.87|479.23|475.87|479.23|475.87|479.06|475.7|0
1651542650000|2022-05-03 01:50:50|479.39|476.03|479.06|475.7|479.39|476.03|479.06|475.7|0
1651542660000|2022-05-03 01:51:00|478.99|475.63|478.83|475.47|478.99|475.63|478.74|475.38|0
1651542670000|2022-05-03 01:51:10|478.58|475.22|478.74|475.38|478.74|475.38|478.51|475.15|0
1651542680000|2022-05-03 01:51:20|478.67|475.31|478.58|475.22|478.67|475.31|478.58|475.22|0
1651542690000|2022-05-03 01:51:30|478.74|475.38|478.74|475.38|478.83|475.47|478.74|475.38|0
1651542700000|2022-05-03 01:51:40|478.83|475.47|478.83|475.47|478.9|475.54|478.74|475.38|0
1651542710000|2022-05-03 01:51:50|478.74|475.38|478.26|474.9|478.74|475.38|478.26|474.9|0
1651542720000|2022-05-03 01:52:00|477.62|474.26|477.14|473.78|477.62|474.26|476.82|473.46|0
1651542730000|2022-05-03 01:52:10|477.07|473.71|477.46|474.1|477.46|474.1|477.07|473.71|0
1651542740000|2022-05-03 01:52:20|477.62|474.26|477.62|474.26|477.62|474.26|477.62|474.26|0
1651542750000|2022-05-03 01:52:30|477.78|474.42|477.78|474.42|477.78|474.42|477.78|474.42|0
1651542760000|2022-05-03 01:52:40|477.94|474.58|478.26|474.9|478.42|475.06|477.94|474.58|0
1651542770000|2022-05-03 01:52:50|478.1|474.74|478.1|474.74|478.1|474.74|478.1|474.74|0
1651542780000|2022-05-03 01:53:00|477.78|474.42|478.1|474.74|478.1|474.74|477.78|474.42|0
1651542790000|2022-05-03 01:53:10|478.26|474.9|478.26|474.9|478.26|474.9|478.26|474.9|0
1651542800000|2022-05-03 01:53:20|478.42|475.06|478.42|475.06|478.42|475.06|478.42|475.06|0
1651542810000|2022-05-03 01:53:30|478.51|475.15|478.58|475.22|478.58|475.22|478.51|475.15|0
1651542820000|2022-05-03 01:53:40|478.74|475.38|478.67|475.31|478.74|475.38|478.67|475.31|0
1651542830000|2022-05-03 01:53:50|478.9|475.54|478.42|475.06|478.9|475.54|478.42|475.06|0
1651542840000|2022-05-03 01:54:00|478.1|474.74|477.94|474.58|478.26|474.9|477.94|474.58|0
1651542850000|2022-05-03 01:54:10|478.1|474.74|478.26|474.9|478.26|474.9|478.1|474.74|0
1651542860000|2022-05-03 01:54:20|478.35|474.99|478.26|474.9|478.35|474.99|478.26|474.9|0
1651542870000|2022-05-03 01:54:30|478.35|474.99|478.42|475.06|478.42|475.06|478.35|474.99|0
1651542880000|2022-05-03 01:54:40|478.9|475.54|478.9|475.54|479.06|475.7|478.9|475.54|0
1651542890000|2022-05-03 01:54:50|478.74|475.38|478.67|475.31|478.74|475.38|478.67|475.31|0
1651542900000|2022-05-03 01:55:00|478.74|475.38|478.74|475.38|478.74|475.38|478.74|475.38|0
1651542910000|2022-05-03 01:55:10|478.67|475.31|478.9|475.54|478.99|475.63|478.67|475.31|0
1651542920000|2022-05-03 01:55:20|478.99|475.63|478.67|475.31|478.99|475.63|478.58|475.22|0
1651542930000|2022-05-03 01:55:30|478.58|475.22|478.58|475.22|478.58|475.22|478.58|475.22|0
1651542940000|2022-05-03 01:55:40|478.74|475.38|478.74|475.38|478.74|475.38|478.58|475.22|0
1651542950000|2022-05-03 01:55:50|478.9|475.54|478.9|475.54|478.9|475.54|478.9|475.54|0
1651542960000|2022-05-03 01:56:00|478.74|475.38|478.74|475.38|478.74|475.38|478.74|475.38|0
1651542970000|2022-05-03 01:56:10|478.9|475.54|478.9|475.54|478.9|475.54|478.9|475.54|0
1651542980000|2022-05-03 01:56:20|478.99|475.63|479.06|475.7|479.06|475.7|478.9|475.54|0
1651542990000|2022-05-03 01:56:30|478.9|475.54|478.74|475.38|478.9|475.54|478.74|475.38|0
1651543000000|2022-05-03 01:56:40|478.9|475.54|478.9|475.54|478.9|475.54|478.9|475.54|0
1651543010000|2022-05-03 01:56:50|478.83|475.47|478.9|475.54|478.9|475.54|478.83|475.47|0
1651543020000|2022-05-03 01:57:00|478.99|475.63|479.22|475.86|479.22|475.86|478.99|475.63|0
1651543030000|2022-05-03 01:57:10|479.31|475.95|479.22|475.86|479.31|475.95|479.22|475.86|0
1651543040000|2022-05-03 01:57:20|479.06|475.7|479.38|476.02|479.38|476.02|479.06|475.7|0
1651543050000|2022-05-03 01:57:30|479.79|476.43|479.7|476.34|479.79|476.43|479.7|476.34|0
1651543060000|2022-05-03 01:57:40|479.54|476.18|479.7|476.34|479.7|476.34|479.47|476.11|0
1651543070000|2022-05-03 01:57:50|479.06|475.7|478.58|475.22|479.06|475.7|478.58|475.22|0
1651543080000|2022-05-03 01:58:00|478.42|475.06|478.34|474.98|478.42|475.06|478.34|474.98|0
1651543090000|2022-05-03 01:58:10|478.26|474.9|478.26|474.9|478.26|474.9|478.26|474.9|0
1651543100000|2022-05-03 01:58:20|478.42|475.06|478.42|475.06|478.58|475.22|478.42|475.06|0
1651543110000|2022-05-03 01:58:30|478.58|475.22|478.66|475.3|478.74|475.38|478.58|475.22|0
1651543120000|2022-05-03 01:58:40|478.74|475.38|478.9|475.54|478.9|475.54|478.74|475.38|0
1651543130000|2022-05-03 01:58:50|478.82|475.46|478.74|475.38|478.9|475.54|478.74|475.38|0
1651543140000|2022-05-03 01:59:00|478.9|475.54|478.82|475.46|478.9|475.54|478.74|475.38|0
1651543150000|2022-05-03 01:59:10|478.9|475.54|478.74|475.38|478.9|475.54|478.74|475.38|0
1651543170000|2022-05-03 01:59:30|478.26|474.9|478.02|474.66|478.26|474.9|478.02|474.66|0
1651543180000|2022-05-03 01:59:40|478.1|474.74|478.1|474.74|478.18|474.82|478.1|474.74|0
1651543190000|2022-05-03 01:59:50|478.02|474.66|478.1|474.74|478.1|474.74|478.02|474.66|0
1651543200000|2022-05-03 02:00:00|478.26|474.9|478.1|474.74|478.26|474.9|478.1|474.74|0
1651543210000|2022-05-03 02:00:10|478.26|474.9|478.26|474.9|478.26|474.9|478.26|474.9|0
1651543220000|2022-05-03 02:00:20|478.18|474.82|478.18|474.82|478.26|474.9|478.18|474.82|0
1651543230000|2022-05-03 02:00:30|477.14|473.78|477.3|473.94|477.3|473.94|477.14|473.78|0
1651543240000|2022-05-03 02:00:40|477.62|474.26|477.62|474.26|477.62|474.26|477.46|474.1|0
1651543250000|2022-05-03 02:00:50|477.46|474.1|477.06|473.7|477.46|474.1|477.06|473.7|0
1651543260000|2022-05-03 02:01:00|477.3|473.94|477.22|473.86|477.3|473.94|477.14|473.78|0
1651543270000|2022-05-03 02:01:10|477.3|473.94|477.3|473.94|477.3|473.94|477.3|473.94|0
1651543280000|2022-05-03 02:01:20|477.14|473.78|477.3|473.94|477.3|473.94|477.14|473.78|0
1651543290000|2022-05-03 02:01:30|477.14|473.78|477.3|473.94|477.3|473.94|477.14|473.78|0
1651543300000|2022-05-03 02:01:40|477.14|473.78|477.14|473.78|477.14|473.78|477.06|473.7|0
1651543310000|2022-05-03 02:01:50|477.22|473.86|477.3|473.94|477.3|473.94|477.22|473.86|0
1651543320000|2022-05-03 02:02:00|477.22|473.86|477.14|473.78|477.22|473.86|476.98|473.62|0
1651543330000|2022-05-03 02:02:10|476.5|473.14|476.18|472.82|476.5|473.14|476.18|472.82|0
1651543340000|2022-05-03 02:02:20|476.34|472.98|476.5|473.14|476.5|473.14|476.34|472.98|0
1651543350000|2022-05-03 02:02:30|476.18|472.82|475.86|472.5|476.18|472.82|475.86|472.5|0
1651543360000|2022-05-03 02:02:40|475.7|472.34|475.78|472.42|475.78|472.42|475.54|472.18|0
1651543370000|2022-05-03 02:02:50|475.86|472.5|473.95|470.59|475.86|472.5|473.79|470.43|0
1651543380000|2022-05-03 02:03:00|473.79|470.43|472.99|469.63|473.79|470.43|472.99|469.63|0
1651543390000|2022-05-03 02:03:10|473.15|469.79|473.23|469.87|473.31|469.95|473.15|469.79|0
1651543400000|2022-05-03 02:03:20|473.15|469.79|473.47|470.11|473.47|470.11|473.15|469.79|0
1651543410000|2022-05-03 02:03:30|473.63|470.27|473.63|470.27|473.71|470.35|473.63|470.27|0
1651543430000|2022-05-03 02:03:50|473.55|470.19|473.95|470.59|473.95|470.59|473.55|470.19|0
1651543440000|2022-05-03 02:04:00|473.63|470.27|473.95|470.59|473.95|470.59|473.63|470.27|0
1651543450000|2022-05-03 02:04:10|473.47|470.11|473.31|469.95|473.47|470.11|473.31|469.95|0
1651543460000|2022-05-03 02:04:20|473.15|469.79|472.83|469.47|473.15|469.79|472.83|469.47|0
1651543470000|2022-05-03 02:04:30|472.76|469.4|473.15|469.79|473.15|469.79|472.76|469.4|0
1651543480000|2022-05-03 02:04:40|473.31|469.95|473.23|469.87|473.31|469.95|473.23|469.87|0
1651543490000|2022-05-03 02:04:50|473.31|469.95|473.47|470.11|473.47|470.11|473.31|469.95|0
1651543500000|2022-05-03 02:05:00|473.63|470.27|473.95|470.59|473.95|470.59|473.63|470.27|0
1651543510000|2022-05-03 02:05:10|474.1|470.74|474.26|470.9|474.26|470.9|474.1|470.74|0
1651543520000|2022-05-03 02:05:20|474.42|471.06|474.35|470.99|474.42|471.06|474.26|470.9|0
1651543530000|2022-05-03 02:05:30|474.1|470.74|474.03|470.67|474.26|470.9|474.03|470.67|0
1651543540000|2022-05-03 02:05:40|474.1|470.74|474.26|470.9|474.26|470.9|474.1|470.74|0
1651543550000|2022-05-03 02:05:50|473.95|470.59|474.1|470.74|474.1|470.74|473.95|470.59|0
1651543560000|2022-05-03 02:06:00|473.95|470.59|473.79|470.43|473.95|470.59|473.79|470.43|0
1651543580000|2022-05-03 02:06:20|473.94|470.58|473.94|470.58|473.94|470.58|473.79|470.43|0
1651543590000|2022-05-03 02:06:30|473.79|470.43|473.71|470.35|473.79|470.43|473.71|470.35|0
1651543600000|2022-05-03 02:06:40|473.79|470.43|473.55|470.19|473.79|470.43|473.55|470.19|0
1651543610000|2022-05-03 02:06:50|473.47|470.11|473.23|469.87|473.47|470.11|473.23|469.87|0
1651543620000|2022-05-03 02:07:00|473.31|469.95|473.63|470.27|473.63|470.27|473.31|469.95|0
1651543630000|2022-05-03 02:07:10|473.55|470.19|473.47|470.11|473.55|470.19|473.47|470.11|0
1651543650000|2022-05-03 02:07:30|473.63|470.27|473.63|470.27|473.63|470.27|473.63|470.27|0
1651543660000|2022-05-03 02:07:40|473.79|470.43|473.63|470.27|473.94|470.58|473.63|470.27|0
1651543670000|2022-05-03 02:07:50|473.55|470.19|473.47|470.11|473.55|470.19|473.47|470.11|0
1651543680000|2022-05-03 02:08:00|473.63|470.27|473.78|470.42|473.78|470.42|473.47|470.11|0
1651543690000|2022-05-03 02:08:10|473.94|470.58|473.78|470.42|473.94|470.58|473.78|470.42|0
1651543700000|2022-05-03 02:08:20|474.26|470.9|474.26|470.9|474.26|470.9|474.26|470.9|0
1651543710000|2022-05-03 02:08:30|474.1|470.74|474.26|470.9|474.26|470.9|474.1|470.74|0
1651543720000|2022-05-03 02:08:40|474.19|470.83|474.1|470.74|474.19|470.83|474.1|470.74|0
1651543730000|2022-05-03 02:08:50|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1651543740000|2022-05-03 02:09:00|474.35|470.99|474.26|470.9|474.58|471.22|474.26|470.9|0
1651543750000|2022-05-03 02:09:10|474.42|471.06|474.26|470.9|474.42|471.06|474.26|470.9|0
1651543760000|2022-05-03 02:09:20|474.42|471.06|474.26|470.9|474.58|471.22|474.26|470.9|0
1651543770000|2022-05-03 02:09:30|474.03|470.67|473.94|470.58|474.03|470.67|473.63|470.27|0
1651543780000|2022-05-03 02:09:40|473.87|470.51|473.94|470.58|473.94|470.58|473.87|470.51|0
1651543800000|2022-05-03 02:10:00|473.87|470.51|474.1|470.74|474.1|470.74|473.87|470.51|0
1651543810000|2022-05-03 02:10:10|474.26|470.9|474.26|470.9|474.26|470.9|474.19|470.83|0
1651543830000|2022-05-03 02:10:30|474.19|470.83|474.26|470.9|474.26|470.9|474.19|470.83|0
1651543840000|2022-05-03 02:10:40|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1651543850000|2022-05-03 02:10:50|474.26|470.9|474.26|470.9|474.26|470.9|474.26|470.9|0
1651543860000|2022-05-03 02:11:00|474.42|471.06|474.42|471.06|474.42|471.06|474.34|470.98|0
1651543870000|2022-05-03 02:11:10|474.26|470.9|474.26|470.9|474.34|470.98|474.26|470.9|0
1651543880000|2022-05-03 02:11:20|474.1|470.74|474.42|471.06|474.42|471.06|474.1|470.74|0
1651543890000|2022-05-03 02:11:30|474.26|470.9|474.58|471.22|474.58|471.22|474.1|470.74|0
1651543900000|2022-05-03 02:11:40|474.5|471.14|474.58|471.22|474.58|471.22|474.42|471.06|0
1651543920000|2022-05-03 02:12:00|474.42|471.06|473.94|470.58|474.42|471.06|473.94|470.58|0
1651543940000|2022-05-03 02:12:20|474.18|470.82|474.42|471.06|474.42|471.06|474.18|470.82|0
1651543960000|2022-05-03 02:12:40|474.58|471.22|474.58|471.22|474.58|471.22|474.58|471.22|0
1651543970000|2022-05-03 02:12:50|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1651543980000|2022-05-03 02:13:00|474.58|471.22|474.74|471.38|474.74|471.38|474.58|471.22|0
1651543990000|2022-05-03 02:13:10|474.66|471.3|474.74|471.38|474.74|471.38|474.66|471.3|0
1651544000000|2022-05-03 02:13:20|474.66|471.3|474.74|471.38|474.74|471.38|474.66|471.3|0
1651544010000|2022-05-03 02:13:30|474.58|471.22|474.58|471.22|474.58|471.22|474.5|471.14|0
1651544020000|2022-05-03 02:13:40|474.5|471.14|474.42|471.06|474.58|471.22|474.42|471.06|0
1651544030000|2022-05-03 02:13:50|474.34|470.98|474.26|470.9|474.34|470.98|474.26|470.9|0
1651544040000|2022-05-03 02:14:00|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1651544050000|2022-05-03 02:14:10|474.34|470.98|474.34|470.98|474.34|470.98|474.34|470.98|0
1651544060000|2022-05-03 02:14:20|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1651544080000|2022-05-03 02:14:40|474.58|471.22|474.58|471.22|474.58|471.22|474.58|471.22|0
1651544090000|2022-05-03 02:14:50|474.42|471.06|474.34|470.98|474.42|471.06|474.34|470.98|0
1651544100000|2022-05-03 02:15:00|474.42|471.06|473.78|470.42|474.42|471.06|473.78|470.42|0
1651544110000|2022-05-03 02:15:10|472.67|469.31|472.51|469.15|472.67|469.31|472.35|468.99|0
1651544120000|2022-05-03 02:15:20|472.67|469.31|472.99|469.63|472.99|469.63|472.67|469.31|0
1651544130000|2022-05-03 02:15:30|473.3|469.94|473.15|469.79|473.3|469.94|473.15|469.79|0
1651544140000|2022-05-03 02:15:40|473.62|470.26|473.94|470.58|473.94|470.58|473.62|470.26|0
1651544150000|2022-05-03 02:15:50|474.18|470.82|473.94|470.58|474.42|471.06|473.94|470.58|0
1651544160000|2022-05-03 02:16:00|473.71|470.35|473.78|470.42|473.78|470.42|473.62|470.26|0
1651544170000|2022-05-03 02:16:10|473.55|470.19|472.83|469.47|473.55|470.19|472.83|469.47|0
1651544180000|2022-05-03 02:16:20|472.99|469.63|473.14|469.78|473.14|469.78|472.83|469.47|0
1651544190000|2022-05-03 02:16:30|473.23|469.87|473.62|470.26|473.62|470.26|473.14|469.78|0
1651544200000|2022-05-03 02:16:40|473.78|470.42|473.46|470.1|473.78|470.42|473.46|470.1|0
1651544220000|2022-05-03 02:17:00|473.62|470.26|473.94|470.58|473.94|470.58|473.62|470.26|0
1651544230000|2022-05-03 02:17:10|473.78|470.42|473.78|470.42|473.86|470.5|473.78|470.42|0
1651544240000|2022-05-03 02:17:20|473.7|470.34|473.7|470.34|473.7|470.34|473.7|470.34|0
1651544250000|2022-05-03 02:17:30|473.78|470.42|473.62|470.26|473.78|470.42|473.62|470.26|0
1651544260000|2022-05-03 02:17:40|473.7|470.34|473.62|470.26|473.7|470.34|473.62|470.26|0
1651544280000|2022-05-03 02:18:00|473.3|469.94|472.83|469.47|473.3|469.94|472.83|469.47|0
1651544290000|2022-05-03 02:18:10|472.99|469.63|473.14|469.78|473.14|469.78|472.99|469.63|0
1651544300000|2022-05-03 02:18:20|473.07|469.71|472.67|469.31|473.14|469.78|472.67|469.31|0
1651544310000|2022-05-03 02:18:30|472.98|469.62|472.98|469.62|472.98|469.62|472.98|469.62|0
1651544330000|2022-05-03 02:18:50|472.83|469.47|472.98|469.62|472.98|469.62|472.83|469.47|0
1651544340000|2022-05-03 02:19:00|473.07|469.71|472.98|469.62|473.07|469.71|472.98|469.62|0
1651544350000|2022-05-03 02:19:10|472.83|469.47|472.83|469.47|472.83|469.47|472.83|469.47|0
1651544360000|2022-05-03 02:19:20|472.75|469.39|472.83|469.47|472.83|469.47|472.75|469.39|0
1651544380000|2022-05-03 02:19:40|472.67|469.31|472.67|469.31|472.83|469.47|472.67|469.31|0
1651544390000|2022-05-03 02:19:50|472.75|469.39|472.83|469.47|472.83|469.47|472.67|469.31|0
1651544400000|2022-05-03 02:20:00|472.67|469.31|472.83|469.47|472.83|469.47|472.67|469.31|0
1651544410000|2022-05-03 02:20:10|472.67|469.31|472.67|469.31|472.67|469.31|472.51|469.15|0
1651544430000|2022-05-03 02:20:30|472.98|469.62|473.14|469.78|473.14|469.78|472.98|469.62|0
1651544440000|2022-05-03 02:20:40|473.07|469.71|473.07|469.71|473.07|469.71|473.07|469.71|0
1651544450000|2022-05-03 02:20:50|472.98|469.62|473.14|469.78|473.14|469.78|472.98|469.62|0
1651544460000|2022-05-03 02:21:00|473.3|469.94|473.54|470.18|473.54|470.18|473.3|469.94|0
1651544470000|2022-05-03 02:21:10|473.3|469.94|473.54|470.18|473.54|470.18|473.3|469.94|0
1651544480000|2022-05-03 02:21:20|473.23|469.87|472.98|469.62|473.3|469.94|472.98|469.62|0
1651544490000|2022-05-03 02:21:30|472.82|469.46|472.75|469.39|472.98|469.62|472.75|469.39|0
1651544500000|2022-05-03 02:21:40|472.67|469.31|472.67|469.31|472.67|469.31|472.51|469.15|0
1651544520000|2022-05-03 02:22:00|472.59|469.23|472.51|469.15|472.67|469.31|472.51|469.15|0
1651544540000|2022-05-03 02:22:20|472.35|468.99|472.43|469.07|472.43|469.07|472.35|468.99|0
1651544550000|2022-05-03 02:22:30|472.51|469.15|472.35|468.99|472.51|469.15|472.35|468.99|0
1651544560000|2022-05-03 02:22:40|472.51|469.15|472.67|469.31|472.67|469.31|472.51|469.15|0
1651544570000|2022-05-03 02:22:50|472.59|469.23|472.59|469.23|472.59|469.23|472.51|469.15|0
1651544580000|2022-05-03 02:23:00|472.75|469.39|473.3|469.94|473.3|469.94|472.75|469.39|0
1651544590000|2022-05-03 02:23:10|473.22|469.86|472.91|469.55|473.22|469.86|472.91|469.55|0
1651544600000|2022-05-03 02:23:20|472.82|469.46|472.98|469.62|472.98|469.62|472.82|469.46|0
1651544610000|2022-05-03 02:23:30|472.82|469.46|472.82|469.46|472.82|469.46|472.75|469.39|0
1651544620000|2022-05-03 02:23:40|472.66|469.3|472.66|469.3|472.66|469.3|472.66|469.3|0
1651544630000|2022-05-03 02:23:50|472.75|469.39|472.75|469.39|472.75|469.39|472.75|469.39|0
1651544640000|2022-05-03 02:24:00|472.59|469.23|472.51|469.15|472.59|469.23|472.51|469.15|0
1651544650000|2022-05-03 02:24:10|472.66|469.3|472.82|469.46|472.82|469.46|472.66|469.3|0
1651544670000|2022-05-03 02:24:30|472.91|469.55|472.98|469.62|472.98|469.62|472.91|469.55|0
1651544680000|2022-05-03 02:24:40|472.82|469.46|472.82|469.46|472.82|469.46|472.82|469.46|0
1651544690000|2022-05-03 02:24:50|472.75|469.39|472.75|469.39|472.75|469.39|472.75|469.39|0
1651544700000|2022-05-03 02:25:00|472.66|469.3|472.66|469.3|472.66|469.3|472.59|469.23|0
1651544710000|2022-05-03 02:25:10|472.35|468.99|472.35|468.99|472.35|468.99|472.35|468.99|0
1651544720000|2022-05-03 02:25:20|472.27|468.91|472.19|468.83|472.35|468.99|472.19|468.83|0
1651544740000|2022-05-03 02:25:40|472.35|468.99|472.35|468.99|472.35|468.99|472.35|468.99|0
1651544770000|2022-05-03 02:26:10|472.19|468.83|472.19|468.83|472.19|468.83|472.19|468.83|0
1651544780000|2022-05-03 02:26:20|472.03|468.67|472.19|468.83|472.19|468.83|472.03|468.67|0
1651544800000|2022-05-03 02:26:40|472.35|468.99|472.19|468.83|472.35|468.99|472.19|468.83|0
1651544810000|2022-05-03 02:26:50|472.35|468.99|472.35|468.99|472.35|468.99|472.35|468.99|0
1651544830000|2022-05-03 02:27:10|472.27|468.91|472.35|468.99|472.35|468.99|472.27|468.91|0
1651544870000|2022-05-03 02:27:50|472.19|468.83|472.19|468.83|472.19|468.83|472.19|468.83|0
1651544920000|2022-05-03 02:28:40|472.11|468.75|472.19|468.83|472.19|468.83|472.11|468.75|0
1651544930000|2022-05-03 02:28:50|472.34|468.98|472.34|468.98|472.5|469.14|472.34|468.98|0
1651544940000|2022-05-03 02:29:00|472.66|469.3|472.5|469.14|472.66|469.3|472.34|468.98|0
1651544950000|2022-05-03 02:29:10|472.59|469.23|472.59|469.23|472.59|469.23|472.59|469.23|0
1651544960000|2022-05-03 02:29:20|472.5|469.14|472.34|468.98|472.5|469.14|472.34|468.98|0
1651544990000|2022-05-03 02:29:50|472.19|468.83|472.03|468.67|472.19|468.83|472.03|468.67|0
1651545000000|2022-05-03 02:30:00|472.19|468.83|472.27|468.91|472.34|468.98|472.19|468.83|0
1651545010000|2022-05-03 02:30:10|472.34|468.98|472.34|468.98|472.34|468.98|472.34|468.98|0
1651545020000|2022-05-03 02:30:20|472.5|469.14|472.98|469.62|472.98|469.62|472.5|469.14|0
1651545030000|2022-05-03 02:30:30|472.66|469.3|472.5|469.14|472.82|469.46|472.5|469.14|0
1651545040000|2022-05-03 02:30:40|472.59|469.23|472.66|469.3|472.66|469.3|472.59|469.23|0
1651545050000|2022-05-03 02:30:50|472.74|469.38|472.82|469.46|472.82|469.46|472.74|469.38|0
1651545060000|2022-05-03 02:31:00|472.98|469.62|472.82|469.46|472.98|469.62|472.82|469.46|0
1651545070000|2022-05-03 02:31:10|472.98|469.62|472.98|469.62|472.98|469.62|472.98|469.62|0
1651545080000|2022-05-03 02:31:20|472.82|469.46|472.82|469.46|472.82|469.46|472.82|469.46|0
1651545100000|2022-05-03 02:31:40|472.9|469.54|472.9|469.54|472.9|469.54|472.9|469.54|0
1651545110000|2022-05-03 02:31:50|472.98|469.62|472.9|469.54|472.98|469.62|472.9|469.54|0
1651545120000|2022-05-03 02:32:00|472.98|469.62|472.98|469.62|472.98|469.62|472.98|469.62|0
1651545140000|2022-05-03 02:32:20|473.14|469.78|473.14|469.78|473.14|469.78|473.14|469.78|0
1651545150000|2022-05-03 02:32:30|473.22|469.86|473.3|469.94|473.3|469.94|473.22|469.86|0
1651545160000|2022-05-03 02:32:40|473.62|470.26|473.78|470.42|473.78|470.42|473.62|470.26|0
1651545170000|2022-05-03 02:32:50|473.62|470.26|473.22|469.86|473.7|470.34|473.22|469.86|0
1651545180000|2022-05-03 02:33:00|473.14|469.78|472.5|469.14|473.14|469.78|472.5|469.14|0
1651545190000|2022-05-03 02:33:10|472.43|469.07|472.11|468.75|472.5|469.14|471.87|468.51|0
1651545200000|2022-05-03 02:33:20|472.18|468.82|472.18|468.82|472.18|468.82|472.18|468.82|0
1651545210000|2022-05-03 02:33:30|472.11|468.75|471.95|468.59|472.11|468.75|471.95|468.59|0
1651545220000|2022-05-03 02:33:40|471.87|468.51|471.39|468.03|471.87|468.51|471.39|468.03|0
1651545230000|2022-05-03 02:33:50|471.55|468.19|471.39|468.03|471.55|468.19|471.39|468.03|0
1651545240000|2022-05-03 02:34:00|471.55|468.19|472.02|468.66|472.02|468.66|471.55|468.19|0
1651545250000|2022-05-03 02:34:10|472.34|468.98|472.34|468.98|472.34|468.98|472.34|468.98|0
1651545260000|2022-05-03 02:34:20|472.43|469.07|472.66|469.3|472.66|469.3|472.43|469.07|0
1651545280000|2022-05-03 02:34:40|472.82|469.46|472.5|469.14|472.82|469.46|472.5|469.14|0
1651545290000|2022-05-03 02:34:50|472.66|469.3|472.66|469.3|472.66|469.3|472.66|469.3|0
1651545300000|2022-05-03 02:35:00|472.58|469.22|472.58|469.22|472.58|469.22|472.58|469.22|0
1651545310000|2022-05-03 02:35:10|472.5|469.14|472.42|469.06|472.5|469.14|472.42|469.06|0
1651545320000|2022-05-03 02:35:20|472.34|468.98|472.58|469.22|472.66|469.3|472.34|468.98|0
1651545330000|2022-05-03 02:35:30|472.5|469.14|472.66|469.3|472.66|469.3|472.5|469.14|0
1651545340000|2022-05-03 02:35:40|472.82|469.46|472.98|469.62|472.98|469.62|472.82|469.46|0
1651545350000|2022-05-03 02:35:50|473.14|469.78|473.14|469.78|473.14|469.78|473.14|469.78|0
1651545360000|2022-05-03 02:36:00|473.06|469.7|473.14|469.78|473.14|469.78|473.06|469.7|0
1651545370000|2022-05-03 02:36:10|473.22|469.86|473.14|469.78|473.22|469.86|473.14|469.78|0
1651545380000|2022-05-03 02:36:20|472.98|469.62|472.9|469.54|472.98|469.62|472.9|469.54|0
1651545390000|2022-05-03 02:36:30|472.98|469.62|472.98|469.62|472.98|469.62|472.98|469.62|0
1651545400000|2022-05-03 02:36:40|473.14|469.78|473.14|469.78|473.14|469.78|473.14|469.78|0
1651545410000|2022-05-03 02:36:50|472.98|469.62|472.98|469.62|472.98|469.62|472.98|469.62|0
1651545420000|2022-05-03 02:37:00|472.82|469.46|473.06|469.7|473.06|469.7|472.82|469.46|0
1651545430000|2022-05-03 02:37:10|473.14|469.78|473.06|469.7|473.14|469.78|473.06|469.7|0
1651545440000|2022-05-03 02:37:20|472.98|469.62|473.06|469.7|473.06|469.7|472.98|469.62|0
1651545450000|2022-05-03 02:37:30|473.14|469.78|473.14|469.78|473.14|469.78|473.14|469.78|0
1651545460000|2022-05-03 02:37:40|473.3|469.94|473.61|470.25|473.61|470.25|473.3|469.94|0
1651545470000|2022-05-03 02:37:50|473.77|470.41|473.77|470.41|473.77|470.41|473.61|470.25|0
1651545480000|2022-05-03 02:38:00|473.7|470.34|473.61|470.25|473.7|470.34|473.61|470.25|0
1651545490000|2022-05-03 02:38:10|473.54|470.18|473.61|470.25|473.61|470.25|473.54|470.18|0
1651545500000|2022-05-03 02:38:20|473.45|470.09|473.3|469.94|473.45|470.09|473.3|469.94|0
1651545510000|2022-05-03 02:38:30|473.45|470.09|473.45|470.09|473.45|470.09|473.45|470.09|0
1651545520000|2022-05-03 02:38:40|473.54|470.18|473.61|470.25|473.7|470.34|473.54|470.18|0
1651545530000|2022-05-03 02:38:50|473.77|470.41|473.77|470.41|473.77|470.41|473.77|470.41|0
1651545540000|2022-05-03 02:39:00|473.93|470.57|473.77|470.41|473.93|470.57|473.77|470.41|0
1651545550000|2022-05-03 02:39:10|473.7|470.34|473.45|470.09|473.7|470.34|473.45|470.09|0
1651545560000|2022-05-03 02:39:20|473.54|470.18|473.77|470.41|473.77|470.41|473.54|470.18|0
1651545570000|2022-05-03 02:39:30|473.93|470.57|473.93|470.57|473.93|470.57|473.93|470.57|0
1651545580000|2022-05-03 02:39:40|473.86|470.5|473.77|470.41|473.86|470.5|473.77|470.41|0
1651545590000|2022-05-03 02:39:50|473.7|470.34|473.45|470.09|473.7|470.34|473.45|470.09|0
1651545600000|2022-05-03 02:40:00|473.54|470.18|473.61|470.25|473.61|470.25|473.45|470.09|0
1651545610000|2022-05-03 02:40:10|473.77|470.41|473.93|470.57|473.93|470.57|473.77|470.41|0
1651545620000|2022-05-03 02:40:20|473.77|470.41|473.85|470.49|473.93|470.57|473.77|470.41|0
1651545630000|2022-05-03 02:40:30|473.77|470.41|473.77|470.41|473.77|470.41|473.77|470.41|0
1651545640000|2022-05-03 02:40:40|473.54|470.18|473.54|470.18|473.54|470.18|473.54|470.18|0
1651545650000|2022-05-03 02:40:50|473.45|470.09|473.54|470.18|473.61|470.25|473.45|470.09|0
1651545660000|2022-05-03 02:41:00|473.61|470.25|473.45|470.09|473.61|470.25|473.45|470.09|0
1651545670000|2022-05-03 02:41:10|473.29|469.93|473.29|469.93|473.29|469.93|473.29|469.93|0
1651545680000|2022-05-03 02:41:20|473.38|470.02|473.29|469.93|473.38|470.02|473.29|469.93|0
1651545690000|2022-05-03 02:41:30|473.13|469.77|473.13|469.77|473.29|469.93|473.13|469.77|0
1651545700000|2022-05-03 02:41:40|473.22|469.86|473.13|469.77|473.22|469.86|473.13|469.77|0
1651545710000|2022-05-03 02:41:50|473.06|469.7|472.98|469.62|473.06|469.7|472.98|469.62|0
1651545740000|2022-05-03 02:42:20|473.13|469.77|473.13|469.77|473.13|469.77|473.13|469.77|0
1651545750000|2022-05-03 02:42:30|473.06|469.7|472.98|469.62|473.06|469.7|472.98|469.62|0
1651545760000|2022-05-03 02:42:40|472.9|469.54|472.9|469.54|472.98|469.62|472.9|469.54|0
1651545770000|2022-05-03 02:42:50|472.98|469.62|472.98|469.62|472.98|469.62|472.98|469.62|0
1651545780000|2022-05-03 02:43:00|473.06|469.7|472.98|469.62|473.06|469.7|472.98|469.62|0
1651545790000|2022-05-03 02:43:10|472.82|469.46|472.82|469.46|472.82|469.46|472.82|469.46|0
1651545800000|2022-05-03 02:43:20|472.66|469.3|472.18|468.82|472.66|469.3|472.18|468.82|0
1651545810000|2022-05-03 02:43:30|471.7|468.34|471.54|468.18|471.7|468.34|471.54|468.18|0
1651545820000|2022-05-03 02:43:40|471.47|468.11|471.39|468.03|471.47|468.11|471.39|468.03|0
1651545830000|2022-05-03 02:43:50|471.54|468.18|471.54|468.18|471.54|468.18|471.54|468.18|0
1651545840000|2022-05-03 02:44:00|471.7|468.34|471.7|468.34|471.7|468.34|471.7|468.34|0
1651545850000|2022-05-03 02:44:10|471.86|468.5|471.86|468.5|471.86|468.5|471.86|468.5|0
1651545860000|2022-05-03 02:44:20|472.02|468.66|471.94|468.58|472.02|468.66|471.94|468.58|0
1651545870000|2022-05-03 02:44:30|471.86|468.5|471.86|468.5|471.86|468.5|471.7|468.34|0
1651545880000|2022-05-03 02:44:40|472.02|468.66|472.02|468.66|472.02|468.66|472.02|468.66|0
1651545890000|2022-05-03 02:44:50|471.86|468.5|471.79|468.43|471.86|468.5|471.79|468.43|0
1651545900000|2022-05-03 02:45:00|471.86|468.5|471.39|468.03|471.86|468.5|471.39|468.03|0
1651545910000|2022-05-03 02:45:10|471.54|468.18|471.54|468.18|471.54|468.18|471.54|468.18|0
1651545920000|2022-05-03 02:45:20|471.63|468.27|471.86|468.5|471.86|468.5|471.63|468.27|0
1651545930000|2022-05-03 02:45:30|472.02|468.66|472.02|468.66|472.02|468.66|472.02|468.66|0
1651545940000|2022-05-03 02:45:40|471.86|468.5|471.86|468.5|471.86|468.5|471.86|468.5|0
1651545950000|2022-05-03 02:45:50|472.02|468.66|472.02|468.66|472.02|468.66|471.94|468.58|0
1651545960000|2022-05-03 02:46:00|472.1|468.74|472.1|468.74|472.1|468.74|472.1|468.74|0
1651545970000|2022-05-03 02:46:10|472.02|468.66|471.86|468.5|472.1|468.74|471.86|468.5|0
1651545980000|2022-05-03 02:46:20|471.7|468.34|471.7|468.34|471.7|468.34|471.7|468.34|0
1651545990000|2022-05-03 02:46:30|471.78|468.42|471.78|468.42|471.78|468.42|471.78|468.42|0
1651546000000|2022-05-03 02:46:40|471.86|468.5|471.86|468.5|471.86|468.5|471.86|468.5|0
1651546010000|2022-05-03 02:46:50|471.7|468.34|471.7|468.34|471.7|468.34|471.7|468.34|0
1651546020000|2022-05-03 02:47:00|471.54|468.18|471.23|467.87|471.54|468.18|471.23|467.87|0
1651546030000|2022-05-03 02:47:10|471.31|467.95|471.31|467.95|471.31|467.95|471.31|467.95|0
1651546040000|2022-05-03 02:47:20|471.38|468.02|471.38|468.02|471.38|468.02|471.38|468.02|0
1651546050000|2022-05-03 02:47:30|471.54|468.18|471.54|468.18|471.54|468.18|471.54|468.18|0
1651546060000|2022-05-03 02:47:40|471.47|468.11|471.38|468.02|471.47|468.11|471.38|468.02|0
1651546070000|2022-05-03 02:47:50|471.23|467.87|471.23|467.87|471.23|467.87|471.23|467.87|0
1651546080000|2022-05-03 02:48:00|471.31|467.95|471.23|467.87|471.31|467.95|471.23|467.87|0
1651546090000|2022-05-03 02:48:10|471.07|467.71|471.07|467.71|471.07|467.71|471.07|467.71|0
1651546100000|2022-05-03 02:48:20|470.99|467.63|470.75|467.39|470.99|467.63|470.75|467.39|0
1651546110000|2022-05-03 02:48:30|470.83|467.47|470.75|467.39|470.83|467.47|470.75|467.39|0
1651546120000|2022-05-03 02:48:40|470.43|467.07|470.43|467.07|470.43|467.07|470.43|467.07|0
1651546130000|2022-05-03 02:48:50|470.59|467.23|470.59|467.23|470.59|467.23|470.59|467.23|0
1651546150000|2022-05-03 02:49:10|470.75|467.39|470.75|467.39|470.75|467.39|470.75|467.39|0
1651546160000|2022-05-03 02:49:20|470.67|467.31|470.59|467.23|470.67|467.31|470.59|467.23|0
1651546170000|2022-05-03 02:49:30|470.75|467.39|470.59|467.23|470.75|467.39|470.59|467.23|0
1651546180000|2022-05-03 02:49:40|470.43|467.07|470.43|467.07|470.43|467.07|470.43|467.07|0
1651546190000|2022-05-03 02:49:50|470.27|466.91|470.2|466.84|470.27|466.91|470.2|466.84|0
1651546200000|2022-05-03 02:50:00|470.11|466.75|470.27|466.91|470.27|466.91|470.11|466.75|0
1651546210000|2022-05-03 02:50:10|470.43|467.07|470.75|467.39|470.75|467.39|470.43|467.07|0
1651546220000|2022-05-03 02:50:20|470.83|467.47|470.91|467.55|470.91|467.55|470.75|467.39|0
1651546230000|2022-05-03 02:50:30|470.75|467.39|470.75|467.39|470.75|467.39|470.75|467.39|0
1651546250000|2022-05-03 02:50:50|470.67|467.31|470.75|467.39|470.75|467.39|470.59|467.23|0
1651546260000|2022-05-03 02:51:00|470.59|467.23|470.43|467.07|470.59|467.23|470.43|467.07|0
1651546280000|2022-05-03 02:51:20|470.27|466.91|470.11|466.75|470.27|466.91|470.11|466.75|0
1651546300000|2022-05-03 02:51:40|469.96|466.6|469.96|466.6|469.96|466.6|469.96|466.6|0
1651546310000|2022-05-03 02:51:50|469.8|466.44|469.8|466.44|469.8|466.44|469.8|466.44|0
1651546330000|2022-05-03 02:52:10|469.72|466.36|469.64|466.28|469.72|466.36|469.64|466.28|0
1651546350000|2022-05-03 02:52:30|469.72|466.36|469.8|466.44|469.8|466.44|469.72|466.36|0
1651546370000|2022-05-03 02:52:50|469.95|466.59|469.95|466.59|469.95|466.59|469.95|466.59|0
1651546400000|2022-05-03 02:53:20|469.8|466.44|469.8|466.44|469.8|466.44|469.8|466.44|0
1651546410000|2022-05-03 02:53:30|469.64|466.28|469.48|466.12|469.64|466.28|469.48|466.12|0
1651546420000|2022-05-03 02:53:40|469.64|466.28|469.48|466.12|469.64|466.28|469.48|466.12|0
1651546440000|2022-05-03 02:54:00|469.32|465.96|469.32|465.96|469.32|465.96|469.32|465.96|0
1651546450000|2022-05-03 02:54:10|469.48|466.12|469.48|466.12|469.48|466.12|469.48|466.12|0
1651546460000|2022-05-03 02:54:20|469.8|466.44|470.27|466.91|470.27|466.91|469.8|466.44|0
1651546480000|2022-05-03 02:54:40|470.11|466.75|468.69|465.33|470.11|466.75|468.69|465.33|0
1651546490000|2022-05-03 02:54:50|469|465.64|469.32|465.96|469.32|465.96|469|465.64|0
1651546500000|2022-05-03 02:55:00|469.16|465.8|469.16|465.8|469.16|465.8|469|465.64|0
1651546510000|2022-05-03 02:55:10|469.32|465.96|469.32|465.96|469.32|465.96|469.32|465.96|0
1651546520000|2022-05-03 02:55:20|469.4|466.04|469.48|466.12|469.48|466.12|469.4|466.04|0
1651546530000|2022-05-03 02:55:30|469.56|466.2|469.48|466.12|469.64|466.28|469.48|466.12|0
1651546550000|2022-05-03 02:55:50|469.64|466.28|469.64|466.28|469.64|466.28|469.48|466.12|0
1651546560000|2022-05-03 02:56:00|469.48|466.12|469.64|466.28|469.64|466.28|469.48|466.12|0
1651546570000|2022-05-03 02:56:10|469.8|466.44|469.8|466.44|469.8|466.44|469.8|466.44|0
1651546580000|2022-05-03 02:56:20|469.95|466.59|470.11|466.75|470.11|466.75|469.95|466.59|0
1651546590000|2022-05-03 02:56:30|469.95|466.59|470.11|466.75|470.11|466.75|469.95|466.59|0
1651546600000|2022-05-03 02:56:40|470.27|466.91|470.11|466.75|470.27|466.91|470.11|466.75|0
1651546610000|2022-05-03 02:56:50|470.19|466.83|470.11|466.75|470.27|466.91|470.11|466.75|0
1651546620000|2022-05-03 02:57:00|470.19|466.83|470.19|466.83|470.19|466.83|470.19|466.83|0
1651546630000|2022-05-03 02:57:10|470.27|466.91|470.27|466.91|470.27|466.91|470.27|466.91|0
1651546640000|2022-05-03 02:57:20|470.43|467.07|470.59|467.23|470.59|467.23|470.43|467.07|0
1651546650000|2022-05-03 02:57:30|470.75|467.39|470.75|467.39|470.75|467.39|470.75|467.39|0
1651546700000|2022-05-03 02:58:20|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651546730000|2022-05-03 02:58:50|470.9|467.54|470.9|467.54|470.9|467.54|470.9|467.54|0
1651546750000|2022-05-03 02:59:10|471.06|467.7|471.22|467.86|471.22|467.86|471.06|467.7|0
1651546760000|2022-05-03 02:59:20|471.14|467.78|471.06|467.7|471.22|467.86|471.06|467.7|0
1651546770000|2022-05-03 02:59:30|470.99|467.63|471.06|467.7|471.06|467.7|470.99|467.63|0
1651546810000|2022-05-03 03:00:10|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651546820000|2022-05-03 03:00:20|471.38|468.02|471.22|467.86|471.38|468.02|471.22|467.86|0
1651546830000|2022-05-03 03:00:30|471.38|468.02|471.22|467.86|471.38|468.02|471.22|467.86|0
1651546840000|2022-05-03 03:00:40|471.3|467.94|471.22|467.86|471.3|467.94|471.22|467.86|0
1651546850000|2022-05-03 03:00:50|471.3|467.94|471.3|467.94|471.3|467.94|471.3|467.94|0
1651546860000|2022-05-03 03:01:00|471.38|468.02|471.38|468.02|471.38|468.02|471.3|467.94|0
1651546870000|2022-05-03 03:01:10|471.54|468.18|471.54|468.18|471.54|468.18|471.54|468.18|0
1651546880000|2022-05-03 03:01:20|471.38|468.02|471.38|468.02|471.38|468.02|471.38|468.02|0
1651546890000|2022-05-03 03:01:30|471.22|467.86|471.38|468.02|471.38|468.02|471.22|467.86|0
1651546920000|2022-05-03 03:02:00|471.22|467.86|471.3|467.94|471.38|468.02|471.22|467.86|0
1651546930000|2022-05-03 03:02:10|471.22|467.86|471.3|467.94|471.3|467.94|471.22|467.86|0
1651546940000|2022-05-03 03:02:20|471.38|468.02|471.54|468.18|471.54|468.18|471.38|468.02|0
1651546950000|2022-05-03 03:02:30|471.38|468.02|471.38|468.02|471.38|468.02|471.38|468.02|0
1651546960000|2022-05-03 03:02:40|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651546970000|2022-05-03 03:02:50|471.06|467.7|471.3|467.94|471.3|467.94|471.06|467.7|0
1651546980000|2022-05-03 03:03:00|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651547000000|2022-05-03 03:03:20|471.38|468.02|471.3|467.94|471.38|468.02|471.22|467.86|0
1651547010000|2022-05-03 03:03:30|471.38|468.02|471.3|467.94|471.38|468.02|471.3|467.94|0
1651547020000|2022-05-03 03:03:40|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651547030000|2022-05-03 03:03:50|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651547040000|2022-05-03 03:04:00|470.9|467.54|470.9|467.54|470.9|467.54|470.9|467.54|0
1651547050000|2022-05-03 03:04:10|470.74|467.38|470.74|467.38|470.74|467.38|470.74|467.38|0
1651547060000|2022-05-03 03:04:20|470.83|467.47|470.9|467.54|470.9|467.54|470.67|467.31|0
1651547080000|2022-05-03 03:04:40|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651547090000|2022-05-03 03:04:50|470.9|467.54|471.06|467.7|471.06|467.7|470.9|467.54|0
1651547100000|2022-05-03 03:05:00|470.98|467.62|471.06|467.7|471.06|467.7|470.98|467.62|0
1651547110000|2022-05-03 03:05:10|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651547130000|2022-05-03 03:05:30|471.3|467.94|471.38|468.02|471.38|468.02|471.3|467.94|0
1651547140000|2022-05-03 03:05:40|471.54|468.18|471.85|468.49|471.85|468.49|471.54|468.18|0
1651547150000|2022-05-03 03:05:50|472.17|468.81|472.01|468.65|472.17|468.81|471.85|468.49|0
1651547160000|2022-05-03 03:06:00|471.85|468.49|471.85|468.49|471.85|468.49|471.85|468.49|0
1651547170000|2022-05-03 03:06:10|471.94|468.58|472.01|468.65|472.01|468.65|471.94|468.58|0
1651547180000|2022-05-03 03:06:20|472.09|468.73|472.01|468.65|472.09|468.73|472.01|468.65|0
1651547190000|2022-05-03 03:06:30|471.85|468.49|471.54|468.18|471.85|468.49|471.54|468.18|0
1651547200000|2022-05-03 03:06:40|471.38|468.02|471.38|468.02|471.38|468.02|471.3|467.94|0
1651547210000|2022-05-03 03:06:50|471.22|467.86|471.3|467.94|471.38|468.02|471.22|467.86|0
1651547220000|2022-05-03 03:07:00|471.22|467.86|471.22|467.86|471.3|467.94|471.22|467.86|0
1651547230000|2022-05-03 03:07:10|471.06|467.7|470.9|467.54|471.06|467.7|470.9|467.54|0
1651547240000|2022-05-03 03:07:20|471.22|467.86|470.98|467.62|471.22|467.86|470.98|467.62|0
1651547250000|2022-05-03 03:07:30|470.9|467.54|470.82|467.46|470.9|467.54|470.82|467.46|0
1651547260000|2022-05-03 03:07:40|470.67|467.31|470.58|467.22|470.67|467.31|470.58|467.22|0
1651547270000|2022-05-03 03:07:50|470.74|467.38|470.67|467.31|470.74|467.38|470.67|467.31|0
1651547280000|2022-05-03 03:08:00|470.74|467.38|470.74|467.38|470.74|467.38|470.74|467.38|0
1651547290000|2022-05-03 03:08:10|470.82|467.46|470.9|467.54|470.9|467.54|470.82|467.46|0
1651547310000|2022-05-03 03:08:30|470.82|467.46|470.9|467.54|470.9|467.54|470.82|467.46|0
1651547320000|2022-05-03 03:08:40|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651547330000|2022-05-03 03:08:50|470.9|467.54|470.9|467.54|470.98|467.62|470.9|467.54|0
1651547350000|2022-05-03 03:09:10|471.06|467.7|471.38|468.02|471.38|468.02|471.06|467.7|0
1651547360000|2022-05-03 03:09:20|471.53|468.17|471.69|468.33|471.69|468.33|471.53|468.17|0
1651547390000|2022-05-03 03:09:50|471.53|468.17|471.53|468.17|471.53|468.17|471.53|468.17|0
1651547410000|2022-05-03 03:10:10|471.38|468.02|471.38|468.02|471.38|468.02|471.38|468.02|0
1651547430000|2022-05-03 03:10:30|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651547450000|2022-05-03 03:10:50|471.38|468.02|471.53|468.17|471.53|468.17|471.22|467.86|0
1651547460000|2022-05-03 03:11:00|471.62|468.26|471.37|468.01|471.62|468.26|471.37|468.01|0
1651547470000|2022-05-03 03:11:10|470.9|467.54|470.9|467.54|470.9|467.54|470.9|467.54|0
1651547480000|2022-05-03 03:11:20|471.06|467.7|470.98|467.62|471.06|467.7|470.98|467.62|0
1651547490000|2022-05-03 03:11:30|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651547510000|2022-05-03 03:11:50|471.22|467.86|471.22|467.86|471.22|467.86|471.22|467.86|0
1651547530000|2022-05-03 03:12:10|471.37|468.01|471.22|467.86|471.37|468.01|471.22|467.86|0
1651547540000|2022-05-03 03:12:20|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651547560000|2022-05-03 03:12:40|471.14|467.78|471.06|467.7|471.14|467.78|471.06|467.7|0
1651547570000|2022-05-03 03:12:50|470.74|467.38|470.74|467.38|470.74|467.38|470.74|467.38|0
1651547580000|2022-05-03 03:13:00|470.58|467.22|470.74|467.38|470.74|467.38|470.58|467.22|0
1651547590000|2022-05-03 03:13:10|470.26|466.9|470.42|467.06|470.42|467.06|470.26|466.9|0
1651547600000|2022-05-03 03:13:20|470.26|466.9|470.11|466.75|470.42|467.06|470.11|466.75|0
1651547610000|2022-05-03 03:13:30|470.03|466.67|470.26|466.9|470.26|466.9|470.03|466.67|0
1651547640000|2022-05-03 03:14:00|470.58|467.22|470.74|467.38|470.74|467.38|470.58|467.22|0
1651547650000|2022-05-03 03:14:10|470.66|467.3|471.14|467.78|471.14|467.78|470.66|467.3|0
1651547660000|2022-05-03 03:14:20|471.06|467.7|470.9|467.54|471.14|467.78|470.9|467.54|0
1651547670000|2022-05-03 03:14:30|470.98|467.62|471.06|467.7|471.06|467.7|470.98|467.62|0
1651547680000|2022-05-03 03:14:40|471.14|467.78|471.37|468.01|471.37|468.01|471.14|467.78|0
1651547690000|2022-05-03 03:14:50|471.21|467.85|471.21|467.85|471.21|467.85|471.14|467.78|0
1651547700000|2022-05-03 03:15:00|471.14|467.78|471.14|467.78|471.21|467.85|471.14|467.78|0
1651547710000|2022-05-03 03:15:10|471.06|467.7|471.06|467.7|471.06|467.7|471.06|467.7|0
1651547730000|2022-05-03 03:15:30|470.74|467.38|470.58|467.22|470.74|467.38|470.58|467.22|0
1651547740000|2022-05-03 03:15:40|470.66|467.3|470.66|467.3|470.74|467.38|470.66|467.3|0
1651547750000|2022-05-03 03:15:50|470.58|467.22|470.58|467.22|470.58|467.22|470.58|467.22|0
1651547760000|2022-05-03 03:16:00|470.5|467.14|470.58|467.22|470.58|467.22|470.5|467.14|0
1651547770000|2022-05-03 03:16:10|470.42|467.06|470.42|467.06|470.42|467.06|470.42|467.06|0
1651547780000|2022-05-03 03:16:20|470.5|467.14|470.42|467.06|470.5|467.14|470.42|467.06|0
1651547800000|2022-05-03 03:16:40|470.5|467.14|470.58|467.22|470.58|467.22|470.5|467.14|0
1651547810000|2022-05-03 03:16:50|470.5|467.14|470.5|467.14|470.5|467.14|470.5|467.14|0
1651547820000|2022-05-03 03:17:00|470.58|467.22|470.58|467.22|470.58|467.22|470.58|467.22|0
1651547830000|2022-05-03 03:17:10|470.74|467.38|471.06|467.7|471.06|467.7|470.74|467.38|0
1651547840000|2022-05-03 03:17:20|470.98|467.62|471.05|467.69|471.05|467.69|470.98|467.62|0
1651547850000|2022-05-03 03:17:30|471.14|467.78|471.21|467.85|471.21|467.85|471.14|467.78|0
1651547870000|2022-05-03 03:17:50|471.05|467.69|471.21|467.85|471.21|467.85|471.05|467.69|0
1651547880000|2022-05-03 03:18:00|471.05|467.69|471.21|467.85|471.21|467.85|471.05|467.69|0
1651547910000|2022-05-03 03:18:30|471.37|468.01|471.53|468.17|471.53|468.17|471.37|468.01|0
1651547920000|2022-05-03 03:18:40|471.37|468.01|471.37|468.01|471.37|468.01|471.37|468.01|0
1651547930000|2022-05-03 03:18:50|471.3|467.94|471.37|468.01|471.37|468.01|471.3|467.94|0
1651547940000|2022-05-03 03:19:00|471.3|467.94|471.21|467.85|471.3|467.94|471.21|467.85|0
1651547950000|2022-05-03 03:19:10|471.05|467.69|471.05|467.69|471.05|467.69|471.05|467.69|0
1651547960000|2022-05-03 03:19:20|471.14|467.78|471.05|467.69|471.14|467.78|471.05|467.69|0
1651547970000|2022-05-03 03:19:30|471.21|467.85|471.3|467.94|471.3|467.94|471.21|467.85|0
1651547980000|2022-05-03 03:19:40|471.21|467.85|471.21|467.85|471.21|467.85|471.21|467.85|0
1651547990000|2022-05-03 03:19:50|471.37|468.01|471.45|468.09|471.45|468.09|471.37|468.01|0
1651548000000|2022-05-03 03:20:00|471.53|468.17|471.37|468.01|471.53|468.17|471.37|468.01|0
1651548010000|2022-05-03 03:20:10|471.45|468.09|471.69|468.33|471.69|468.33|471.45|468.09|0
1651548020000|2022-05-03 03:20:20|471.53|468.17|471.69|468.33|471.69|468.33|471.37|468.01|0
1651548040000|2022-05-03 03:20:40|471.85|468.49|471.85|468.49|471.85|468.49|471.77|468.41|0
1651548050000|2022-05-03 03:20:50|471.69|468.33|472.32|468.96|472.32|468.96|471.53|468.17|0
1651548060000|2022-05-03 03:21:00|472.01|468.65|472.01|468.65|472.01|468.65|472.01|468.65|0
1651548070000|2022-05-03 03:21:10|471.85|468.49|472.01|468.65|472.01|468.65|471.85|468.49|0
1651548090000|2022-05-03 03:21:30|471.85|468.49|472.01|468.65|472.01|468.65|471.85|468.49|0
1651548100000|2022-05-03 03:21:40|471.85|468.49|471.85|468.49|471.85|468.49|471.85|468.49|0
1651548110000|2022-05-03 03:21:50|471.69|468.33|471.53|468.17|471.69|468.33|471.53|468.17|0
1651548120000|2022-05-03 03:22:00|471.69|468.33|471.85|468.49|471.85|468.49|471.69|468.33|0
1651548130000|2022-05-03 03:22:10|471.77|468.41|471.85|468.49|471.85|468.49|471.77|468.41|0
1651548140000|2022-05-03 03:22:20|471.69|468.33|471.61|468.25|471.69|468.33|471.61|468.25|0
1651548150000|2022-05-03 03:22:30|471.53|468.17|471.61|468.25|471.61|468.25|471.53|468.17|0
1651548160000|2022-05-03 03:22:40|471.53|468.17|471.29|467.93|471.53|468.17|471.29|467.93|0
1651548170000|2022-05-03 03:22:50|471.21|467.85|471.21|467.85|471.21|467.85|471.05|467.69|0
1651548180000|2022-05-03 03:23:00|471.29|467.93|471.37|468.01|471.37|468.01|471.29|467.93|0
1651548190000|2022-05-03 03:23:10|471.53|468.17|471.69|468.33|471.69|468.33|471.53|468.17|0
1651548200000|2022-05-03 03:23:20|471.77|468.41|471.77|468.41|471.77|468.41|471.77|468.41|0
1651548210000|2022-05-03 03:23:30|471.85|468.49|471.77|468.41|471.85|468.49|471.77|468.41|0
1651548220000|2022-05-03 03:23:40|471.69|468.33|472.01|468.65|472.01|468.65|471.69|468.33|0
1651548230000|2022-05-03 03:23:50|472|468.64|472|468.64|472|468.64|472|468.64|0
1651548240000|2022-05-03 03:24:00|472.09|468.73|472.09|468.73|472.09|468.73|472.09|468.73|0
1651548250000|2022-05-03 03:24:10|472|468.64|472|468.64|472|468.64|472|468.64|0
1651548260000|2022-05-03 03:24:20|471.93|468.57|472.09|468.73|472.09|468.73|471.85|468.49|0
1651548270000|2022-05-03 03:24:30|472|468.64|472|468.64|472|468.64|472|468.64|0
1651548280000|2022-05-03 03:24:40|472.09|468.73|472.09|468.73|472.09|468.73|472.09|468.73|0
1651548290000|2022-05-03 03:24:50|472|468.64|472|468.64|472|468.64|472|468.64|0
1651548300000|2022-05-03 03:25:00|471.93|468.57|471.93|468.57|472|468.64|471.85|468.49|0
1651548310000|2022-05-03 03:25:10|471.85|468.49|471.69|468.33|471.85|468.49|471.69|468.33|0
1651548320000|2022-05-03 03:25:20|471.77|468.41|472|468.64|472|468.64|471.77|468.41|0
1651548330000|2022-05-03 03:25:30|472.16|468.8|472.25|468.89|472.25|468.89|472.16|468.8|0
1651548340000|2022-05-03 03:25:40|472.16|468.8|472.48|469.12|472.56|469.2|472.16|468.8|0
1651548350000|2022-05-03 03:25:50|472.56|469.2|472.48|469.12|472.56|469.2|472.48|469.12|0
1651548360000|2022-05-03 03:26:00|472.56|469.2|472.56|469.2|472.56|469.2|472.56|469.2|0
1651548370000|2022-05-03 03:26:10|472.64|469.28|472.56|469.2|472.64|469.28|472.48|469.12|0
1651548380000|2022-05-03 03:26:20|472.48|469.12|472.64|469.28|472.64|469.28|472.48|469.12|0
1651548390000|2022-05-03 03:26:30|472.8|469.44|472.8|469.44|472.8|469.44|472.8|469.44|0
1651548400000|2022-05-03 03:26:40|472.88|469.52|473.04|469.68|473.04|469.68|472.88|469.52|0
1651548410000|2022-05-03 03:26:50|472.96|469.6|472.96|469.6|472.96|469.6|472.96|469.6|0
1651548420000|2022-05-03 03:27:00|472.88|469.52|472.88|469.52|472.88|469.52|472.8|469.44|0
1651548430000|2022-05-03 03:27:10|472.8|469.44|472.8|469.44|472.8|469.44|472.8|469.44|0
1651548450000|2022-05-03 03:27:30|472.64|469.28|472.64|469.28|472.64|469.28|472.64|469.28|0
1651548460000|2022-05-03 03:27:40|472.32|468.96|472.16|468.8|472.32|468.96|472.16|468.8|0
1651548470000|2022-05-03 03:27:50|472.32|468.96|472.64|469.28|472.64|469.28|472.32|468.96|0
1651548480000|2022-05-03 03:28:00|472.48|469.12|472.48|469.12|472.48|469.12|472.48|469.12|0
1651548490000|2022-05-03 03:28:10|472.4|469.04|472.32|468.96|472.4|469.04|472.32|468.96|0
1651548500000|2022-05-03 03:28:20|472.48|469.12|472.48|469.12|472.48|469.12|472.48|469.12|0
1651548520000|2022-05-03 03:28:40|472.64|469.28|472.64|469.28|472.64|469.28|472.64|469.28|0
1651548560000|2022-05-03 03:29:20|472.72|469.36|472.8|469.44|472.8|469.44|472.72|469.36|0
1651548570000|2022-05-03 03:29:30|472.72|469.36|472.72|469.36|472.72|469.36|472.72|469.36|0
1651548580000|2022-05-03 03:29:40|472.8|469.44|472.96|469.6|472.96|469.6|472.72|469.36|0
1651548590000|2022-05-03 03:29:50|473.12|469.76|473.12|469.76|473.12|469.76|473.12|469.76|0
1651548600000|2022-05-03 03:30:00|472.96|469.6|472.88|469.52|473.12|469.76|472.88|469.52|0
1651548610000|2022-05-03 03:30:10|472.8|469.44|472.8|469.44|472.8|469.44|472.8|469.44|0
1651548620000|2022-05-03 03:30:20|472.88|469.52|473.12|469.76|473.12|469.76|472.8|469.44|0
1651548630000|2022-05-03 03:30:30|473.04|469.68|473.27|469.91|473.27|469.91|473.04|469.68|0
1651548650000|2022-05-03 03:30:50|473.36|470|473.27|469.91|473.36|470|473.27|469.91|0
1651548660000|2022-05-03 03:31:00|473.12|469.76|473.27|469.91|473.27|469.91|473.12|469.76|0
1651548670000|2022-05-03 03:31:10|473.43|470.07|473.43|470.07|473.43|470.07|473.43|470.07|0
1651548680000|2022-05-03 03:31:20|473.36|470|473.36|470|473.36|470|473.36|470|0
1651548690000|2022-05-03 03:31:30|473.27|469.91|473.11|469.75|473.27|469.91|472.96|469.6|0
1651548700000|2022-05-03 03:31:40|472.96|469.6|472.96|469.6|472.96|469.6|472.96|469.6|0
1651548720000|2022-05-03 03:32:00|473.04|469.68|473.11|469.75|473.11|469.75|473.04|469.68|0
1651548730000|2022-05-03 03:32:10|473.04|469.68|473.04|469.68|473.04|469.68|473.04|469.68|0
1651548740000|2022-05-03 03:32:20|472.96|469.6|473.11|469.75|473.11|469.75|472.96|469.6|0
1651548760000|2022-05-03 03:32:40|473.2|469.84|473.27|469.91|473.27|469.91|473.2|469.84|0
1651548770000|2022-05-03 03:32:50|473.11|469.75|473.11|469.75|473.11|469.75|473.11|469.75|0
1651548790000|2022-05-03 03:33:10|473.27|469.91|473.27|469.91|473.27|469.91|473.27|469.91|0
1651548800000|2022-05-03 03:33:20|473.43|470.07|473.75|470.39|473.75|470.39|473.43|470.07|0
1651548810000|2022-05-03 03:33:30|473.83|470.47|473.75|470.39|473.83|470.47|473.75|470.39|0
1651548820000|2022-05-03 03:33:40|473.83|470.47|473.75|470.39|473.83|470.47|473.75|470.39|0
1651548830000|2022-05-03 03:33:50|473.83|470.47|473.75|470.39|473.83|470.47|473.75|470.39|0
1651548840000|2022-05-03 03:34:00|473.83|470.47|473.91|470.55|473.91|470.55|473.83|470.47|0
1651548850000|2022-05-03 03:34:10|473.75|470.39|473.67|470.31|473.83|470.47|473.67|470.31|0
1651548860000|2022-05-03 03:34:20|473.59|470.23|473.91|470.55|474.07|470.71|473.59|470.23|0
1651548870000|2022-05-03 03:34:30|473.59|470.23|473.59|470.23|473.59|470.23|473.59|470.23|0
1651548880000|2022-05-03 03:34:40|473.67|470.31|473.75|470.39|473.75|470.39|473.67|470.31|0
1651548890000|2022-05-03 03:34:50|474.07|470.71|474.07|470.71|474.07|470.71|474.07|470.71|0
1651548900000|2022-05-03 03:35:00|473.91|470.55|473.91|470.55|473.91|470.55|473.91|470.55|0
1651548940000|2022-05-03 03:35:40|474.07|470.71|474.07|470.71|474.07|470.71|474.07|470.71|0
1651548950000|2022-05-03 03:35:50|473.91|470.55|473.91|470.55|473.91|470.55|473.91|470.55|0
1651548970000|2022-05-03 03:36:10|473.83|470.47|473.75|470.39|473.83|470.47|473.75|470.39|0
1651548980000|2022-05-03 03:36:20|473.43|470.07|473.27|469.91|473.43|470.07|473.2|469.84|0
1651548990000|2022-05-03 03:36:30|473.35|469.99|473.27|469.91|473.43|470.07|473.27|469.91|0
1651549000000|2022-05-03 03:36:40|473.43|470.07|473.43|470.07|473.43|470.07|473.43|470.07|0
1651549030000|2022-05-03 03:37:10|473.35|469.99|473.43|470.07|473.43|470.07|473.35|469.99|0
1651549040000|2022-05-03 03:37:20|473.27|469.91|473.11|469.75|473.27|469.91|473.11|469.75|0
1651549050000|2022-05-03 03:37:30|473.04|469.68|473.04|469.68|473.04|469.68|473.04|469.68|0
1651549060000|2022-05-03 03:37:40|473.11|469.75|473.27|469.91|473.27|469.91|472.95|469.59|0
1651549070000|2022-05-03 03:37:50|473.43|470.07|473.43|470.07|473.43|470.07|473.43|470.07|0
1651549080000|2022-05-03 03:38:00|473.27|469.91|473.43|470.07|473.43|470.07|473.27|469.91|0
1651549110000|2022-05-03 03:38:30|473.67|470.31|473.75|470.39|473.75|470.39|473.67|470.31|0
1651549120000|2022-05-03 03:38:40|473.59|470.23|473.59|470.23|473.59|470.23|473.59|470.23|0
1651549130000|2022-05-03 03:38:50|473.75|470.39|473.75|470.39|473.75|470.39|473.75|470.39|0
1651549140000|2022-05-03 03:39:00|473.83|470.47|473.83|470.47|473.83|470.47|473.83|470.47|0
1651549150000|2022-05-03 03:39:10|473.91|470.55|473.75|470.39|473.91|470.55|473.75|470.39|0
1651549160000|2022-05-03 03:39:20|473.83|470.47|473.75|470.39|473.83|470.47|473.75|470.39|0
1651549180000|2022-05-03 03:39:40|473.59|470.23|473.75|470.39|473.75|470.39|473.59|470.23|0
1651549190000|2022-05-03 03:39:50|473.91|470.55|473.91|470.55|473.91|470.55|473.91|470.55|0
1651549210000|2022-05-03 03:40:10|473.75|470.39|473.75|470.39|473.75|470.39|473.75|470.39|0
1651549220000|2022-05-03 03:40:20|473.83|470.47|473.91|470.55|473.91|470.55|473.83|470.47|0
1651549230000|2022-05-03 03:40:30|473.75|470.39|473.83|470.47|473.83|470.47|473.75|470.39|0
1651549240000|2022-05-03 03:40:40|473.91|470.55|473.75|470.39|473.91|470.55|473.75|470.39|0
1651549250000|2022-05-03 03:40:50|473.91|470.55|473.91|470.55|473.91|470.55|473.91|470.55|0
1651549260000|2022-05-03 03:41:00|474.07|470.71|474.07|470.71|474.07|470.71|474.07|470.71|0
1651549270000|2022-05-03 03:41:10|473.91|470.55|473.91|470.55|473.91|470.55|473.91|470.55|0
1651549280000|2022-05-03 03:41:20|474.07|470.71|474.07|470.71|474.07|470.71|474.07|470.71|0
1651549360000|2022-05-03 03:42:40|474.38|471.02|474.54|471.18|474.54|471.18|474.38|471.02|0
1651549380000|2022-05-03 03:43:00|474.7|471.34|475.02|471.66|475.02|471.66|474.7|471.34|0
1651549390000|2022-05-03 03:43:10|474.86|471.5|474.7|471.34|474.86|471.5|474.7|471.34|0
1651549400000|2022-05-03 03:43:20|474.54|471.18|474.54|471.18|474.54|471.18|474.47|471.11|0
1651549410000|2022-05-03 03:43:30|474.38|471.02|474.47|471.11|474.47|471.11|474.38|471.02|0
1651549420000|2022-05-03 03:43:40|474.54|471.18|474.38|471.02|474.54|471.18|474.38|471.02|0
1651549430000|2022-05-03 03:43:50|474.54|471.18|474.38|471.02|474.54|471.18|474.38|471.02|0
1651549440000|2022-05-03 03:44:00|474.47|471.11|474.54|471.18|474.54|471.18|474.38|471.02|0
1651549450000|2022-05-03 03:44:10|474.7|471.34|474.7|471.34|474.7|471.34|474.63|471.27|0
1651549460000|2022-05-03 03:44:20|474.54|471.18|474.47|471.11|474.54|471.18|474.47|471.11|0
1651549470000|2022-05-03 03:44:30|474.38|471.02|474.31|470.95|474.38|471.02|474.31|470.95|0
1651549480000|2022-05-03 03:44:40|474.38|471.02|474.54|471.18|474.54|471.18|474.38|471.02|0
1651549490000|2022-05-03 03:44:50|474.63|471.27|474.7|471.34|474.7|471.34|474.63|471.27|0
1651549500000|2022-05-03 03:45:00|474.54|471.18|474.63|471.27|474.63|471.27|474.54|471.18|0
1651549510000|2022-05-03 03:45:10|474.54|471.18|474.38|471.02|474.54|471.18|474.38|471.02|0
1651549520000|2022-05-03 03:45:20|474.31|470.95|474.22|470.86|474.31|470.95|474.22|470.86|0
1651549550000|2022-05-03 03:45:50|474.31|470.95|474.38|471.02|474.38|471.02|474.31|470.95|0
1651549560000|2022-05-03 03:46:00|474.31|470.95|474.31|470.95|474.31|470.95|474.31|470.95|0
1651549570000|2022-05-03 03:46:10|474.22|470.86|474.22|470.86|474.22|470.86|474.22|470.86|0
1651549580000|2022-05-03 03:46:20|474.38|471.02|474.31|470.95|474.38|471.02|474.31|470.95|0
1651549590000|2022-05-03 03:46:30|474.38|471.02|474.38|471.02|474.38|471.02|474.38|471.02|0
1651549600000|2022-05-03 03:46:40|474.47|471.11|474.54|471.18|474.54|471.18|474.47|471.11|0
1651549620000|2022-05-03 03:47:00|474.62|471.26|474.7|471.34|474.7|471.34|474.62|471.26|0
1651549650000|2022-05-03 03:47:30|474.54|471.18|474.47|471.11|474.54|471.18|474.47|471.11|0
1651549660000|2022-05-03 03:47:40|474.54|471.18|474.54|471.18|474.54|471.18|474.54|471.18|0
1651549680000|2022-05-03 03:48:00|474.62|471.26|474.38|471.02|474.62|471.26|474.38|471.02|0
1651549700000|2022-05-03 03:48:20|474.22|470.86|474.22|470.86|474.22|470.86|474.22|470.86|0
1651549710000|2022-05-03 03:48:30|474.06|470.7|474.06|470.7|474.06|470.7|473.9|470.54|0
1651549720000|2022-05-03 03:48:40|473.99|470.63|473.9|470.54|473.99|470.63|473.9|470.54|0
1651549740000|2022-05-03 03:49:00|474.06|470.7|474.15|470.79|474.22|470.86|474.06|470.7|0
1651549750000|2022-05-03 03:49:10|474.22|470.86|474.22|470.86|474.22|470.86|474.15|470.79|0
1651549760000|2022-05-03 03:49:20|474.38|471.02|474.38|471.02|474.38|471.02|474.38|471.02|0
1651549770000|2022-05-03 03:49:30|474.46|471.1|474.54|471.18|474.54|471.18|474.46|471.1|0
1651549780000|2022-05-03 03:49:40|474.62|471.26|474.62|471.26|474.62|471.26|474.62|471.26|0
1651549790000|2022-05-03 03:49:50|474.7|471.34|474.54|471.18|474.7|471.34|474.54|471.18|0
1651549800000|2022-05-03 03:50:00|474.46|471.1|474.54|471.18|474.54|471.18|474.46|471.1|0
1651549810000|2022-05-03 03:50:10|474.62|471.26|474.7|471.34|474.7|471.34|474.62|471.26|0
1651549820000|2022-05-03 03:50:20|474.54|471.18|474.54|471.18|474.54|471.18|474.54|471.18|0
1651549830000|2022-05-03 03:50:30|474.62|471.26|474.62|471.26|474.62|471.26|474.62|471.26|0
1651549850000|2022-05-03 03:50:50|474.7|471.34|474.7|471.34|474.78|471.42|474.7|471.34|0
1651549870000|2022-05-03 03:51:10|474.62|471.26|474.54|471.18|474.7|471.34|474.54|471.18|0
1651549880000|2022-05-03 03:51:20|474.38|471.02|474.38|471.02|474.38|471.02|474.38|471.02|0
1651549900000|2022-05-03 03:51:40|474.3|470.94|474.3|470.94|474.38|471.02|474.3|470.94|0
1651549910000|2022-05-03 03:51:50|474.22|470.86|474.22|470.86|474.22|470.86|474.22|470.86|0
1651549920000|2022-05-03 03:52:00|474.3|470.94|474.3|470.94|474.3|470.94|474.3|470.94|0
1651549930000|2022-05-03 03:52:10|474.38|471.02|474.54|471.18|474.54|471.18|474.38|471.02|0
1651549940000|2022-05-03 03:52:20|474.46|471.1|474.54|471.18|474.54|471.18|474.46|471.1|0
1651549950000|2022-05-03 03:52:30|474.38|471.02|474.38|471.02|474.38|471.02|474.38|471.02|0
1651549960000|2022-05-03 03:52:40|474.3|470.94|474.38|471.02|474.38|471.02|474.3|470.94|0
1651549990000|2022-05-03 03:53:10|474.46|471.1|474.46|471.1|474.46|471.1|474.46|471.1|0
1651550000000|2022-05-03 03:53:20|474.54|471.18|474.46|471.1|474.54|471.18|474.46|471.1|0
1651550010000|2022-05-03 03:53:30|474.54|471.18|474.54|471.18|474.54|471.18|474.54|471.18|0
1651550020000|2022-05-03 03:53:40|474.86|471.5|475.02|471.66|475.02|471.66|474.86|471.5|0
1651550030000|2022-05-03 03:53:50|474.86|471.5|475.02|471.66|475.02|471.66|474.86|471.5|0
1651550040000|2022-05-03 03:54:00|474.94|471.58|475.34|471.98|475.34|471.98|474.94|471.58|0
1651550050000|2022-05-03 03:54:10|475.18|471.82|474.78|471.42|475.18|471.82|474.78|471.42|0
1651550060000|2022-05-03 03:54:20|474.86|471.5|474.7|471.34|475.18|471.82|474.7|471.34|0
1651550070000|2022-05-03 03:54:30|474.86|471.5|474.86|471.5|474.86|471.5|474.86|471.5|0
1651550090000|2022-05-03 03:54:50|474.78|471.42|474.7|471.34|474.78|471.42|474.7|471.34|0
1651550100000|2022-05-03 03:55:00|474.78|471.42|475.02|471.66|475.02|471.66|474.78|471.42|0
1651550110000|2022-05-03 03:55:10|474.94|471.58|474.86|471.5|475.02|471.66|474.86|471.5|0
1651550140000|2022-05-03 03:55:40|474.78|471.42|474.7|471.34|474.78|471.42|474.7|471.34|0
1651550150000|2022-05-03 03:55:50|474.62|471.26|474.54|471.18|474.62|471.26|474.54|471.18|0
1651550160000|2022-05-03 03:56:00|474.38|471.02|474.38|471.02|474.38|471.02|474.38|471.02|0
1651550170000|2022-05-03 03:56:10|474.46|471.1|474.46|471.1|474.46|471.1|474.46|471.1|0
1651550180000|2022-05-03 03:56:20|474.54|471.18|474.38|471.02|474.54|471.18|474.38|471.02|0
1651550190000|2022-05-03 03:56:30|474.54|471.18|474.54|471.18|474.54|471.18|474.54|471.18|0
1651550210000|2022-05-03 03:56:50|475.02|471.66|475.02|471.66|475.02|471.66|475.02|471.66|0
1651550220000|2022-05-03 03:57:00|474.86|471.5|475.18|471.82|475.18|471.82|474.78|471.42|0
1651550240000|2022-05-03 03:57:20|475.34|471.98|475.34|471.98|475.34|471.98|475.34|471.98|0
1651550250000|2022-05-03 03:57:30|475.18|471.82|475.18|471.82|475.18|471.82|475.1|471.74|0
1651550260000|2022-05-03 03:57:40|475.26|471.9|475.26|471.9|475.26|471.9|475.26|471.9|0
1651550270000|2022-05-03 03:57:50|475.18|471.82|475.18|471.82|475.18|471.82|475.18|471.82|0
1651550280000|2022-05-03 03:58:00|475.26|471.9|475.18|471.82|475.26|471.9|475.18|471.82|0
1651550290000|2022-05-03 03:58:10|475.34|471.98|475.34|471.98|475.34|471.98|475.34|471.98|0
1651550300000|2022-05-03 03:58:20|475.33|471.97|475.9|472.54|475.9|472.54|475.33|471.97|0
1651550310000|2022-05-03 03:58:30|475.97|472.61|475.81|472.45|475.97|472.61|475.81|472.45|0
1651550320000|2022-05-03 03:58:40|475.65|472.29|475.74|472.38|475.74|472.38|475.65|472.29|0
1651550330000|2022-05-03 03:58:50|475.81|472.45|475.81|472.45|475.81|472.45|475.74|472.38|0
1651550340000|2022-05-03 03:59:00|475.9|472.54|475.97|472.61|475.97|472.61|475.81|472.45|0
1651550350000|2022-05-03 03:59:10|475.81|472.45|475.65|472.29|475.81|472.45|475.65|472.29|0
1651550360000|2022-05-03 03:59:20|475.49|472.13|475.65|472.29|475.65|472.29|475.49|472.13|0
1651550370000|2022-05-03 03:59:30|475.49|472.13|475.58|472.22|475.65|472.29|475.49|472.13|0
1651550380000|2022-05-03 03:59:40|475.49|472.13|475.49|472.13|475.49|472.13|475.49|472.13|0
1651550390000|2022-05-03 03:59:50|475.42|472.06|475.33|471.97|475.42|472.06|475.33|471.97|0
1651550400000|2022-05-03 04:00:00|475.42|472.06|475.33|471.97|475.42|472.06|475.33|471.97|0
1651550410000|2022-05-03 04:00:10|475.17|471.81|475.02|471.66|475.17|471.81|475.02|471.66|0
1651550420000|2022-05-03 04:00:20|474.94|471.58|475.02|471.66|475.02|471.66|474.94|471.58|0
1651550430000|2022-05-03 04:00:30|474.86|471.5|475.01|471.65|475.02|471.66|474.86|471.5|0
1651550440000|2022-05-03 04:00:40|475.1|471.74|474.86|471.5|475.17|471.81|474.86|471.5|0
1651550450000|2022-05-03 04:00:50|474.7|471.34|474.7|471.34|474.7|471.34|474.7|471.34|0
1651550460000|2022-05-03 04:01:00|474.78|471.42|474.7|471.34|474.78|471.42|474.7|471.34|0
1651550470000|2022-05-03 04:01:10|474.78|471.42|474.54|471.18|474.78|471.42|474.54|471.18|0
1651550490000|2022-05-03 04:01:30|474.7|471.34|474.86|471.5|474.86|471.5|474.7|471.34|0
1651550500000|2022-05-03 04:01:40|474.78|471.42|474.86|471.5|474.86|471.5|474.78|471.42|0
1651550510000|2022-05-03 04:01:50|474.7|471.34|474.85|471.49|474.85|471.49|474.7|471.34|0
1651550520000|2022-05-03 04:02:00|474.94|471.58|474.85|471.49|474.94|471.58|474.85|471.49|0
1651550560000|2022-05-03 04:02:40|475.01|471.65|474.94|471.58|475.01|471.65|474.7|471.34|0
1651550570000|2022-05-03 04:02:50|475.01|471.65|474.94|471.58|475.01|471.65|474.85|471.49|0
1651550580000|2022-05-03 04:03:00|474.85|471.49|475.01|471.65|475.01|471.65|474.85|471.49|0
1651550630000|2022-05-03 04:03:50|475.1|471.74|475.1|471.74|475.1|471.74|475.1|471.74|0
1651550640000|2022-05-03 04:04:00|475.26|471.9|475.26|471.9|475.33|471.97|475.26|471.9|0
1651550650000|2022-05-03 04:04:10|475.33|471.97|475.33|471.97|475.33|471.97|475.33|471.97|0
1651550660000|2022-05-03 04:04:20|475.42|472.06|475.81|472.45|475.81|472.45|475.42|472.06|0
1651550670000|2022-05-03 04:04:30|476.77|473.41|476.53|473.17|476.77|473.41|476.53|473.17|0
1651550680000|2022-05-03 04:04:40|476.45|473.09|476.61|473.25|476.61|473.25|476.45|473.09|0
1651550690000|2022-05-03 04:04:50|476.53|473.17|476.45|473.09|476.61|473.25|476.45|473.09|0
1651550700000|2022-05-03 04:05:00|476.29|472.93|476.13|472.77|476.29|472.93|476.13|472.77|0
1651550710000|2022-05-03 04:05:10|476.21|472.85|476.13|472.77|476.29|472.93|476.13|472.77|0
1651550720000|2022-05-03 04:05:20|475.97|472.61|476.05|472.69|476.13|472.77|475.97|472.61|0
1651550730000|2022-05-03 04:05:30|476.13|472.77|476.13|472.77|476.13|472.77|476.13|472.77|0
1651550740000|2022-05-03 04:05:40|476.21|472.85|476.29|472.93|476.29|472.93|476.21|472.85|0
1651550760000|2022-05-03 04:06:00|476.21|472.85|476.13|472.77|476.21|472.85|476.13|472.77|0
1651550770000|2022-05-03 04:06:10|476.05|472.69|475.97|472.61|476.13|472.77|475.97|472.61|0
1651550780000|2022-05-03 04:06:20|475.81|472.45|475.81|472.45|475.81|472.45|475.81|472.45|0
1651550830000|2022-05-03 04:07:10|475.65|472.29|475.65|472.29|475.65|472.29|475.65|472.29|0
1651550840000|2022-05-03 04:07:20|475.49|472.13|475.49|472.13|475.49|472.13|475.49|472.13|0
1651550850000|2022-05-03 04:07:30|475.57|472.21|475.57|472.21|475.57|472.21|475.57|472.21|0
1651550860000|2022-05-03 04:07:40|475.65|472.29|475.65|472.29|475.65|472.29|475.65|472.29|0
1651550870000|2022-05-03 04:07:50|475.57|472.21|475.57|472.21|475.57|472.21|475.57|472.21|0
1651550880000|2022-05-03 04:08:00|475.49|472.13|475.65|472.29|475.65|472.29|475.49|472.13|0
1651550890000|2022-05-03 04:08:10|475.49|472.13|475.41|472.05|475.49|472.13|475.41|472.05|0
1651550910000|2022-05-03 04:08:30|475.49|472.13|475.49|472.13|475.49|472.13|475.49|472.13|0
1651550920000|2022-05-03 04:08:40|475.33|471.97|475.33|471.97|475.33|471.97|475.33|471.97|0
1651550930000|2022-05-03 04:08:50|475.17|471.81|475.17|471.81|475.17|471.81|475.17|471.81|0
1651550940000|2022-05-03 04:09:00|475.33|471.97|475.17|471.81|475.33|471.97|475.01|471.65|0
1651550950000|2022-05-03 04:09:10|475.01|471.65|474.85|471.49|475.01|471.65|474.85|471.49|0
1651550960000|2022-05-03 04:09:20|475.01|471.65|474.69|471.33|475.01|471.65|474.69|471.33|0
1651550970000|2022-05-03 04:09:30|474.53|471.17|474.53|471.17|474.53|471.17|474.53|471.17|0
1651550980000|2022-05-03 04:09:40|474.62|471.26|474.37|471.01|474.62|471.26|474.37|471.01|0
1651550990000|2022-05-03 04:09:50|474.62|471.26|474.62|471.26|474.69|471.33|474.62|471.26|0
1651551000000|2022-05-03 04:10:00|474.53|471.17|474.37|471.01|474.53|471.17|474.37|471.01|0
1651551010000|2022-05-03 04:10:10|474.21|470.85|474.21|470.85|474.21|470.85|474.21|470.85|0
1651551020000|2022-05-03 04:10:20|474.37|471.01|474.53|471.17|474.53|471.17|474.37|471.01|0
1651551030000|2022-05-03 04:10:30|474.62|471.26|474.62|471.26|474.62|471.26|474.62|471.26|0
1651551040000|2022-05-03 04:10:40|474.53|471.17|474.46|471.1|474.53|471.17|474.46|471.1|0
1651551050000|2022-05-03 04:10:50|474.53|471.17|474.53|471.17|474.53|471.17|474.53|471.17|0
1651551060000|2022-05-03 04:11:00|474.62|471.26|474.62|471.26|474.62|471.26|474.62|471.26|0
1651551070000|2022-05-03 04:11:10|474.69|471.33|474.62|471.26|474.69|471.33|474.62|471.26|0
1651551080000|2022-05-03 04:11:20|474.53|471.17|474.46|471.1|474.53|471.17|474.46|471.1|0
1651551090000|2022-05-03 04:11:30|474.53|471.17|474.37|471.01|474.53|471.17|474.37|471.01|0
1651551100000|2022-05-03 04:11:40|474.3|470.94|474.21|470.85|474.3|470.94|474.21|470.85|0
1651551110000|2022-05-03 04:11:50|474.37|471.01|474.21|470.85|474.37|471.01|474.21|470.85|0
1651551140000|2022-05-03 04:12:20|474.14|470.78|474.37|471.01|474.37|471.01|474.14|470.78|0
1651551150000|2022-05-03 04:12:30|474.53|471.17|474.46|471.1|474.53|471.17|474.37|471.01|0
1651551160000|2022-05-03 04:12:40|474.53|471.17|474.53|471.17|474.53|471.17|474.53|471.17|0
1651551180000|2022-05-03 04:13:00|474.46|471.1|474.53|471.17|474.53|471.17|474.46|471.1|0
1651551200000|2022-05-03 04:13:20|474.45|471.09|474.37|471.01|474.45|471.09|474.37|471.01|0
1651551250000|2022-05-03 04:14:10|474.3|470.94|474.3|470.94|474.3|470.94|474.3|470.94|0
1651551260000|2022-05-03 04:14:20|474.21|470.85|474.21|470.85|474.21|470.85|474.21|470.85|0
1651551290000|2022-05-03 04:14:50|474.3|470.94|474.37|471.01|474.37|471.01|474.29|470.93|0
1651551300000|2022-05-03 04:15:00|474.21|470.85|474.21|470.85|474.21|470.85|474.21|470.85|0
1651551320000|2022-05-03 04:15:20|474.05|470.69|474.05|470.69|474.05|470.69|474.05|470.69|0
1651551340000|2022-05-03 04:15:40|474.21|470.85|474.21|470.85|474.21|470.85|474.21|470.85|0
1651551350000|2022-05-03 04:15:50|474.05|470.69|474.05|470.69|474.05|470.69|474.05|470.69|0
1651551390000|2022-05-03 04:16:30|474.37|471.01|474.37|471.01|474.37|471.01|474.37|471.01|0
1651551410000|2022-05-03 04:16:50|474.53|471.17|474.45|471.09|474.53|471.17|474.45|471.09|0
1651551420000|2022-05-03 04:17:00|474.53|471.17|474.53|471.17|474.53|471.17|474.53|471.17|0
1651551430000|2022-05-03 04:17:10|474.61|471.25|474.69|471.33|474.69|471.33|474.61|471.25|0
1651551450000|2022-05-03 04:17:30|474.77|471.41|474.69|471.33|474.77|471.41|474.69|471.33|0
1651551460000|2022-05-03 04:17:40|474.85|471.49|474.69|471.33|474.85|471.49|474.69|471.33|0
1651551470000|2022-05-03 04:17:50|474.85|471.49|474.85|471.49|474.85|471.49|474.85|471.49|0
1651551480000|2022-05-03 04:18:00|474.77|471.41|474.77|471.41|474.77|471.41|474.69|471.33|0
1651551490000|2022-05-03 04:18:10|474.85|471.49|474.77|471.41|474.85|471.49|474.77|471.41|0
1651551500000|2022-05-03 04:18:20|474.85|471.49|474.85|471.49|474.85|471.49|474.85|471.49|0
1651551510000|2022-05-03 04:18:30|474.77|471.41|474.85|471.49|474.85|471.49|474.77|471.41|0
1651551540000|2022-05-03 04:19:00|475.09|471.73|475.17|471.81|475.17|471.81|475.09|471.73|0
1651551550000|2022-05-03 04:19:10|475.09|471.73|475.01|471.65|475.17|471.81|475.01|471.65|0
1651551560000|2022-05-03 04:19:20|475.09|471.73|475.17|471.81|475.17|471.81|475.09|471.73|0
1651551570000|2022-05-03 04:19:30|475.09|471.73|475.09|471.73|475.09|471.73|475.09|471.73|0
1651551580000|2022-05-03 04:19:40|475.17|471.81|475.17|471.81|475.17|471.81|475.17|471.81|0
1651551680000|2022-05-03 04:21:20|475.01|471.65|475.01|471.65|475.01|471.65|475.01|471.65|0
1651551700000|2022-05-03 04:21:40|474.85|471.49|474.85|471.49|474.85|471.49|474.85|471.49|0
1651551710000|2022-05-03 04:21:50|475.01|471.65|475.01|471.65|475.01|471.65|475.01|471.65|0
1651551720000|2022-05-03 04:22:00|474.85|471.49|474.85|471.49|474.85|471.49|474.85|471.49|0
1651551740000|2022-05-03 04:22:20|474.69|471.33|474.69|471.33|474.69|471.33|474.53|471.17|0
1651551760000|2022-05-03 04:22:40|474.85|471.49|474.85|471.49|474.93|471.57|474.85|471.49|0
1651551770000|2022-05-03 04:22:50|474.93|471.57|475.01|471.65|475.01|471.65|474.93|471.57|0
1651551780000|2022-05-03 04:23:00|475.17|471.81|475.25|471.89|475.25|471.89|475.17|471.81|0
1651551790000|2022-05-03 04:23:10|475.33|471.97|475.25|471.89|475.41|472.05|475.25|471.89|0
1651551820000|2022-05-03 04:23:40|475.17|471.81|475.17|471.81|475.17|471.81|475.17|471.81|0
1651551830000|2022-05-03 04:23:50|475.32|471.96|475.25|471.89|475.32|471.96|475.25|471.89|0
1651551840000|2022-05-03 04:24:00|475.32|471.96|475.17|471.81|475.32|471.96|475.17|471.81|0
1651551850000|2022-05-03 04:24:10|475.25|471.89|475.09|471.73|475.25|471.89|475.09|471.73|0
1651551860000|2022-05-03 04:24:20|475.01|471.65|475.01|471.65|475.01|471.65|475.01|471.65|0
1651551890000|2022-05-03 04:24:50|474.93|471.57|475.01|471.65|475.01|471.65|474.85|471.49|0
1651551900000|2022-05-03 04:25:00|475.16|471.8|475.16|471.8|475.16|471.8|475.16|471.8|0
1651551910000|2022-05-03 04:25:10|475.01|471.65|475.01|471.65|475.01|471.65|475.01|471.65|0
1651551920000|2022-05-03 04:25:20|475.09|471.73|475.09|471.73|475.16|471.8|475.09|471.73|0
1651551940000|2022-05-03 04:25:40|475.16|471.8|475.09|471.73|475.16|471.8|475.09|471.73|0
1651551950000|2022-05-03 04:25:50|475.16|471.8|475.25|471.89|475.25|471.89|475.16|471.8|0
1651551960000|2022-05-03 04:26:00|475.32|471.96|475.32|471.96|475.32|471.96|475.32|471.96|0
1651551990000|2022-05-03 04:26:30|475.25|471.89|475.32|471.96|475.32|471.96|475.25|471.89|0
1651552000000|2022-05-03 04:26:40|475.16|471.8|475.16|471.8|475.16|471.8|475.16|471.8|0
1651552060000|2022-05-03 04:27:40|475.09|471.73|475|471.64|475.09|471.73|475|471.64|0
1651552070000|2022-05-03 04:27:50|475.09|471.73|475.16|471.8|475.16|471.8|475.09|471.73|0
1651552100000|2022-05-03 04:28:20|475.32|471.96|475.25|471.89|475.32|471.96|475.25|471.89|0
1651552110000|2022-05-03 04:28:30|475.32|471.96|475.32|471.96|475.32|471.96|475.32|471.96|0
1651552120000|2022-05-03 04:28:40|475.25|471.89|475.16|471.8|475.25|471.89|475.16|471.8|0
1651552130000|2022-05-03 04:28:50|475.09|471.73|474.93|471.57|475.09|471.73|474.93|471.57|0
1651552140000|2022-05-03 04:29:00|474.84|471.48|474.84|471.48|474.93|471.57|474.84|471.48|0
1651552150000|2022-05-03 04:29:10|475|471.64|475|471.64|475|471.64|475|471.64|0
1651552160000|2022-05-03 04:29:20|475.16|471.8|475.16|471.8|475.16|471.8|475.16|471.8|0
1651552170000|2022-05-03 04:29:30|475.09|471.73|475.25|471.89|475.25|471.89|475.09|471.73|0
1651552180000|2022-05-03 04:29:40|475.32|471.96|475.41|472.05|475.41|472.05|475.32|471.96|0
1651552190000|2022-05-03 04:29:50|475.48|472.12|475.48|472.12|475.48|472.12|475.48|472.12|0
1651552200000|2022-05-03 04:30:00|475.41|472.05|475|471.64|475.41|472.05|475|471.64|0
1651552210000|2022-05-03 04:30:10|474.84|471.48|475|471.64|475|471.64|474.68|471.32|0
1651552220000|2022-05-03 04:30:20|475.16|471.8|475.64|472.28|475.8|472.44|475.16|471.8|0
1651552230000|2022-05-03 04:30:30|475.8|472.44|475.96|472.6|476.2|472.84|475.8|472.44|0
1651552240000|2022-05-03 04:30:40|475.72|472.36|475.41|472.05|475.72|472.36|475.25|471.89|0
1651552250000|2022-05-03 04:30:50|475|471.64|474.68|471.32|475|471.64|474.68|471.32|0
1651552260000|2022-05-03 04:31:00|474.52|471.16|475|471.64|475|471.64|474.52|471.16|0
1651552270000|2022-05-03 04:31:10|475.16|471.8|475.32|471.96|475.4|472.04|475.16|471.8|0
1651552280000|2022-05-03 04:31:20|475.16|471.8|474.36|471|475.16|471.8|474.36|471|0
1651552290000|2022-05-03 04:31:30|474.05|470.69|473.89|470.53|474.05|470.69|473.89|470.53|0
1651552300000|2022-05-03 04:31:40|474.05|470.69|474.21|470.85|474.21|470.85|474.05|470.69|0
1651552310000|2022-05-03 04:31:50|474.29|470.93|474.13|470.77|474.29|470.93|474.13|470.77|0
1651552320000|2022-05-03 04:32:00|474.21|470.85|473.73|470.37|474.21|470.85|473.73|470.37|0
1651552330000|2022-05-03 04:32:10|473.89|470.53|473.89|470.53|473.89|470.53|473.81|470.45|0
1651552340000|2022-05-03 04:32:20|473.81|470.45|473.81|470.45|473.89|470.53|473.81|470.45|0
1651552350000|2022-05-03 04:32:30|473.73|470.37|473.49|470.13|473.73|470.37|473.49|470.13|0
1651552360000|2022-05-03 04:32:40|473.57|470.21|473.41|470.05|473.65|470.29|473.41|470.05|0
1651552370000|2022-05-03 04:32:50|473.33|469.97|473.25|469.89|473.41|470.05|473.25|469.89|0
1651552380000|2022-05-03 04:33:00|473.33|469.97|473.57|470.21|473.57|470.21|473.33|469.97|0
1651552390000|2022-05-03 04:33:10|473.73|470.37|473.57|470.21|473.73|470.37|473.57|470.21|0
1651552400000|2022-05-03 04:33:20|473.65|470.29|473.65|470.29|473.65|470.29|473.65|470.29|0
1651552410000|2022-05-03 04:33:30|473.57|470.21|473.73|470.37|473.73|470.37|473.57|470.21|0
1651552420000|2022-05-03 04:33:40|473.89|470.53|473.89|470.53|473.89|470.53|473.89|470.53|0
1651552430000|2022-05-03 04:33:50|473.81|470.45|473.65|470.29|473.81|470.45|473.65|470.29|0
1651552440000|2022-05-03 04:34:00|473.57|470.21|473.57|470.21|473.73|470.37|473.57|470.21|0
1651552450000|2022-05-03 04:34:10|473.73|470.37|473.73|470.37|473.73|470.37|473.73|470.37|0
1651552460000|2022-05-03 04:34:20|473.57|470.21|473.25|469.89|473.57|470.21|473.25|469.89|0
1651552470000|2022-05-03 04:34:30|473.33|469.97|473.41|470.05|473.41|470.05|473.25|469.89|0
1651552480000|2022-05-03 04:34:40|473.33|469.97|473.33|469.97|473.41|470.05|473.33|469.97|0
1651552490000|2022-05-03 04:34:50|473.41|470.05|473.33|469.97|473.57|470.21|473.33|469.97|0
1651552500000|2022-05-03 04:35:00|473.41|470.05|473.41|470.05|473.41|470.05|473.33|469.97|0
1651552510000|2022-05-03 04:35:10|473.25|469.89|473.33|469.97|473.33|469.97|473.25|469.89|0
1651552520000|2022-05-03 04:35:20|473.25|469.89|473.17|469.81|473.41|470.05|473.17|469.81|0
1651552530000|2022-05-03 04:35:30|473.09|469.73|473.25|469.89|473.25|469.89|473.09|469.73|0
1651552540000|2022-05-03 04:35:40|473.41|470.05|473.33|469.97|473.57|470.21|473.33|469.97|0
1651552550000|2022-05-03 04:35:50|473.41|470.05|473.33|469.97|473.41|470.05|473.25|469.89|0
1651552560000|2022-05-03 04:36:00|473.25|469.89|473.33|469.97|473.33|469.97|473.25|469.89|0
1651552570000|2022-05-03 04:36:10|473.25|469.89|473.25|469.89|473.25|469.89|473.25|469.89|0
1651552580000|2022-05-03 04:36:20|473.41|470.05|473.41|470.05|473.49|470.13|473.41|470.05|0
1651552590000|2022-05-03 04:36:30|473.57|470.21|473.57|470.21|473.57|470.21|473.49|470.13|0
1651552600000|2022-05-03 04:36:40|473.41|470.05|473.65|470.29|473.65|470.29|473.41|470.05|0
1651552610000|2022-05-03 04:36:50|473.73|470.37|473.73|470.37|473.73|470.37|473.65|470.29|0
1651552620000|2022-05-03 04:37:00|473.81|470.45|473.81|470.45|473.81|470.45|473.81|470.45|0
1651552630000|2022-05-03 04:37:10|473.73|470.37|473.73|470.37|473.73|470.37|473.73|470.37|0
1651552660000|2022-05-03 04:37:40|473.65|470.29|473.88|470.52|473.88|470.52|473.65|470.29|0
1651552670000|2022-05-03 04:37:50|473.81|470.45|473.81|470.45|473.81|470.45|473.73|470.37|0
1651552680000|2022-05-03 04:38:00|473.73|470.37|473.72|470.36|473.73|470.37|473.65|470.29|0
1651552690000|2022-05-03 04:38:10|473.81|470.45|473.88|470.52|473.88|470.52|473.81|470.45|0
1651552700000|2022-05-03 04:38:20|473.81|470.45|473.81|470.45|473.81|470.45|473.72|470.36|0
1651552710000|2022-05-03 04:38:30|473.88|470.52|473.81|470.45|473.88|470.52|473.81|470.45|0
1651552720000|2022-05-03 04:38:40|473.72|470.36|473.72|470.36|473.72|470.36|473.72|470.36|0
1651552730000|2022-05-03 04:38:50|473.97|470.61|473.88|470.52|473.97|470.61|473.88|470.52|0
1651552740000|2022-05-03 04:39:00|473.97|470.61|473.81|470.45|473.97|470.61|473.72|470.36|0
1651552750000|2022-05-03 04:39:10|473.72|470.36|473.72|470.36|473.72|470.36|473.72|470.36|0
1651552760000|2022-05-03 04:39:20|473.65|470.29|473.72|470.36|473.72|470.36|473.65|470.29|0
1651552770000|2022-05-03 04:39:30|473.81|470.45|473.72|470.36|473.81|470.45|473.72|470.36|0
1651552780000|2022-05-03 04:39:40|473.81|470.45|473.81|470.45|473.81|470.45|473.81|470.45|0
1651552790000|2022-05-03 04:39:50|473.88|470.52|473.88|470.52|473.88|470.52|473.88|470.52|0
1651552800000|2022-05-03 04:40:00|473.97|470.61|474.2|470.84|474.2|470.84|473.97|470.61|0
1651552810000|2022-05-03 04:40:10|474.36|471|474.36|471|474.36|471|474.36|471|0
1651552820000|2022-05-03 04:40:20|474.52|471.16|474.44|471.08|474.52|471.16|474.44|471.08|0
1651552830000|2022-05-03 04:40:30|474.36|471|474.28|470.92|474.36|471|474.28|470.92|0
1651552840000|2022-05-03 04:40:40|474.2|470.84|474.36|471|474.36|471|474.2|470.84|0
1651552850000|2022-05-03 04:40:50|474.52|471.16|474.52|471.16|474.52|471.16|474.44|471.08|0
1651552860000|2022-05-03 04:41:00|474.44|471.08|474.52|471.16|474.52|471.16|474.36|471|0
1651552870000|2022-05-03 04:41:10|474.6|471.24|474.84|471.48|474.84|471.48|474.6|471.24|0
1651552880000|2022-05-03 04:41:20|474.76|471.4|474.76|471.4|474.84|471.48|474.76|471.4|0
1651552890000|2022-05-03 04:41:30|474.36|471|474.36|471|474.36|471|474.28|470.92|0
1651552900000|2022-05-03 04:41:40|474.6|471.24|474.44|471.08|474.6|471.24|474.44|471.08|0
1651552910000|2022-05-03 04:41:50|474.28|470.92|473.97|470.61|474.28|470.92|473.97|470.61|0
1651552920000|2022-05-03 04:42:00|474.12|470.76|473.97|470.61|474.12|470.76|473.97|470.61|0
1651552940000|2022-05-03 04:42:20|473.88|470.52|473.65|470.29|473.88|470.52|473.65|470.29|0
1651552950000|2022-05-03 04:42:30|473.72|470.36|473.88|470.52|473.88|470.52|473.72|470.36|0
1651552960000|2022-05-03 04:42:40|473.97|470.61|473.97|470.61|473.97|470.61|473.97|470.61|0
1651552970000|2022-05-03 04:42:50|473.88|470.52|473.65|470.29|473.88|470.52|473.65|470.29|0
1651552980000|2022-05-03 04:43:00|473.56|470.2|473.56|470.2|473.56|470.2|473.56|470.2|0
1651552990000|2022-05-03 04:43:10|473.49|470.13|473.56|470.2|473.56|470.2|473.49|470.13|0
1651553000000|2022-05-03 04:43:20|474.04|470.68|474.04|470.68|474.04|470.68|474.04|470.68|0
1651553010000|2022-05-03 04:43:30|474.2|470.84|474.2|470.84|474.2|470.84|474.2|470.84|0
1651553020000|2022-05-03 04:43:40|474.12|470.76|474.04|470.68|474.12|470.76|474.04|470.68|0
1651553030000|2022-05-03 04:43:50|474.12|470.76|473.96|470.6|474.12|470.76|473.96|470.6|0
1651553040000|2022-05-03 04:44:00|473.81|470.45|473.72|470.36|473.81|470.45|473.72|470.36|0
1651553050000|2022-05-03 04:44:10|473.81|470.45|473.65|470.29|473.81|470.45|473.65|470.29|0
1651553060000|2022-05-03 04:44:20|473.49|470.13|473.24|469.88|473.49|470.13|473.24|469.88|0
1651553070000|2022-05-03 04:44:30|473.81|470.45|473.72|470.36|473.81|470.45|473.72|470.36|0
1651553090000|2022-05-03 04:44:50|473.88|470.52|473.88|470.52|473.88|470.52|473.88|470.52|0
1651553100000|2022-05-03 04:45:00|474.04|470.68|473.88|470.52|474.04|470.68|473.88|470.52|0
1651553110000|2022-05-03 04:45:10|474.04|470.68|473.96|470.6|474.04|470.68|473.96|470.6|0
1651553120000|2022-05-03 04:45:20|473.88|470.52|473.88|470.52|473.88|470.52|473.88|470.52|0
1651553130000|2022-05-03 04:45:30|473.8|470.44|473.88|470.52|473.88|470.52|473.8|470.44|0
1651553140000|2022-05-03 04:45:40|474.2|470.84|474.2|470.84|474.2|470.84|474.2|470.84|0
1651553150000|2022-05-03 04:45:50|474.36|471|474.2|470.84|474.36|471|474.2|470.84|0
1651553190000|2022-05-03 04:46:30|473.96|470.6|473.96|470.6|473.96|470.6|473.96|470.6|0
1651553200000|2022-05-03 04:46:40|473.88|470.52|473.88|470.52|473.88|470.52|473.88|470.52|0
1651553210000|2022-05-03 04:46:50|474.04|470.68|474.04|470.68|474.04|470.68|474.04|470.68|0
1651553220000|2022-05-03 04:47:00|473.96|470.6|473.96|470.6|473.96|470.6|473.96|470.6|0
1651553230000|2022-05-03 04:47:10|473.88|470.52|473.88|470.52|473.88|470.52|473.88|470.52|0
1651553240000|2022-05-03 04:47:20|473.8|470.44|473.88|470.52|473.88|470.52|473.72|470.36|0
1651553250000|2022-05-03 04:47:30|474.04|470.68|474.04|470.68|474.04|470.68|474.04|470.68|0
1651553260000|2022-05-03 04:47:40|473.88|470.52|473.88|470.52|473.88|470.52|473.88|470.52|0
1651553280000|2022-05-03 04:48:00|473.8|470.44|473.8|470.44|473.8|470.44|473.8|470.44|0
1651553290000|2022-05-03 04:48:10|473.88|470.52|473.8|470.44|473.88|470.52|473.8|470.44|0
1651553300000|2022-05-03 04:48:20|473.72|470.36|473.72|470.36|473.72|470.36|473.64|470.28|0
1651553310000|2022-05-03 04:48:30|473.96|470.6|474.28|470.92|474.36|471|473.96|470.6|0
1651553320000|2022-05-03 04:48:40|474.36|471|474.52|471.16|474.52|471.16|474.36|471|0
1651553330000|2022-05-03 04:48:50|474.68|471.32|474.36|471|474.68|471.32|474.36|471|0
1651553350000|2022-05-03 04:49:10|474.44|471.08|474.52|471.16|474.52|471.16|474.44|471.08|0
1651553360000|2022-05-03 04:49:20|474.84|471.48|475.16|471.8|475.16|471.8|474.84|471.48|0
1651553370000|2022-05-03 04:49:30|475.47|472.11|475.31|471.95|475.47|472.11|475.31|471.95|0
1651553380000|2022-05-03 04:49:40|475.24|471.88|475.24|471.88|475.31|471.95|475.24|471.88|0
1651553390000|2022-05-03 04:49:50|475.4|472.04|475.47|472.11|475.47|472.11|475.4|472.04|0
1651553400000|2022-05-03 04:50:00|475.56|472.2|475.31|471.95|475.63|472.27|475.31|471.95|0
1651553410000|2022-05-03 04:50:10|475.24|471.88|475.24|471.88|475.31|471.95|475.24|471.88|0
1651553420000|2022-05-03 04:50:20|475.31|471.95|475.24|471.88|475.31|471.95|475.24|471.88|0
1651553430000|2022-05-03 04:50:30|475.08|471.72|475.15|471.79|475.15|471.79|475|471.64|0
1651553440000|2022-05-03 04:50:40|475.08|471.72|475.15|471.79|475.24|471.88|475.08|471.72|0
1651553450000|2022-05-03 04:50:50|475.24|471.88|475.15|471.79|475.24|471.88|475.15|471.79|0
1651553460000|2022-05-03 04:51:00|475.24|471.88|476.11|472.75|476.27|472.91|475.24|471.88|0
1651553470000|2022-05-03 04:51:10|476.04|472.68|475.95|472.59|476.11|472.75|475.95|472.59|0
1651553480000|2022-05-03 04:51:20|475.79|472.43|475.63|472.27|475.79|472.43|475.63|472.27|0
1651553490000|2022-05-03 04:51:30|475.56|472.2|475.56|472.2|475.56|472.2|475.56|472.2|0
1651553500000|2022-05-03 04:51:40|475.47|472.11|475.47|472.11|475.47|472.11|475.47|472.11|0
1651553510000|2022-05-03 04:51:50|473.88|470.52|474.36|471|474.36|471|473.88|470.52|0
1651553520000|2022-05-03 04:52:00|474.2|470.84|474.52|471.16|474.52|471.16|474.2|470.84|0
1651553530000|2022-05-03 04:52:10|474.44|471.08|474.52|471.16|474.52|471.16|474.44|471.08|0
1651553540000|2022-05-03 04:52:20|474.36|471|474.52|471.16|474.52|471.16|474.36|471|0
1651553550000|2022-05-03 04:52:30|474.68|471.32|474.83|471.47|474.83|471.47|474.68|471.32|0
1651553560000|2022-05-03 04:52:40|474.99|471.63|474.83|471.47|474.99|471.63|474.83|471.47|0
1651553570000|2022-05-03 04:52:50|474.92|471.56|474.92|471.56|474.92|471.56|474.92|471.56|0
1651553580000|2022-05-03 04:53:00|475.15|471.79|474.99|471.63|475.15|471.79|474.99|471.63|0
1651553590000|2022-05-03 04:53:10|475.15|471.79|475.15|471.79|475.15|471.79|475.15|471.79|0
1651553600000|2022-05-03 04:53:20|475.31|471.95|475.31|471.95|475.31|471.95|475.31|471.95|0
1651553610000|2022-05-03 04:53:30|475.15|471.79|474.99|471.63|475.15|471.79|474.92|471.56|0
1651553620000|2022-05-03 04:53:40|475.15|471.79|475.15|471.79|475.15|471.79|475.15|471.79|0
1651553630000|2022-05-03 04:53:50|475.24|471.88|475.31|471.95|475.31|471.95|475.24|471.88|0
1651553640000|2022-05-03 04:54:00|475.4|472.04|475.71|472.35|475.71|472.35|475.4|472.04|0
1651553650000|2022-05-03 04:54:10|474.2|470.84|474.67|471.31|474.67|471.31|474.2|470.84|0
1651553660000|2022-05-03 04:54:20|474.76|471.4|474.76|471.4|474.76|471.4|474.67|471.31|0
1651553670000|2022-05-03 04:54:30|474.67|471.31|474.92|471.56|474.92|471.56|474.67|471.31|0
1651553680000|2022-05-03 04:54:40|474.83|471.47|474.83|471.47|474.83|471.47|474.76|471.4|0
1651553690000|2022-05-03 04:54:50|475.15|471.79|475.15|471.79|475.15|471.79|475.15|471.79|0
1651553700000|2022-05-03 04:55:00|474.83|471.47|474.99|471.63|475.15|471.79|474.83|471.47|0
1651553710000|2022-05-03 04:55:10|475.15|471.79|475.31|471.95|475.31|471.95|475.15|471.79|0
1651553720000|2022-05-03 04:55:20|475.47|472.11|475.55|472.19|475.55|472.19|475.47|472.11|0
1651553730000|2022-05-03 04:55:30|475.47|472.11|475.55|472.19|475.55|472.19|475.47|472.11|0
1651553740000|2022-05-03 04:55:40|475.31|471.95|475.63|472.27|475.63|472.27|475.31|471.95|0
1651553750000|2022-05-03 04:55:50|475.55|472.19|475.55|472.19|475.55|472.19|475.47|472.11|0
1651553760000|2022-05-03 04:56:00|475.63|472.27|476.03|472.67|476.03|472.67|475.63|472.27|0
1651553770000|2022-05-03 04:56:10|476.11|472.75|476.27|472.91|476.27|472.91|476.11|472.75|0
1651553780000|2022-05-03 04:56:20|476.11|472.75|476.11|472.75|476.11|472.75|476.11|472.75|0
1651553790000|2022-05-03 04:56:30|476.19|472.83|476.11|472.75|476.19|472.83|476.11|472.75|0
1651553800000|2022-05-03 04:56:40|475.95|472.59|475.95|472.59|475.95|472.59|475.95|472.59|0
1651553810000|2022-05-03 04:56:50|476.03|472.67|476.11|472.75|476.11|472.75|475.95|472.59|0
1651553820000|2022-05-03 04:57:00|476.27|472.91|476.19|472.83|476.27|472.91|476.19|472.83|0
1651553830000|2022-05-03 04:57:10|476.11|472.75|476.19|472.83|476.19|472.83|476.11|472.75|0
1651553840000|2022-05-03 04:57:20|476.11|472.75|476.11|472.75|476.11|472.75|476.11|472.75|0
1651553860000|2022-05-03 04:57:40|476.27|472.91|476.27|472.91|476.27|472.91|476.27|472.91|0
1651553870000|2022-05-03 04:57:50|476.35|472.99|476.35|472.99|476.35|472.99|476.27|472.91|0
1651553880000|2022-05-03 04:58:00|476.19|472.83|475.95|472.59|476.19|472.83|475.95|472.59|0
1651553890000|2022-05-03 04:58:10|476.11|472.75|476.11|472.75|476.11|472.75|476.11|472.75|0
1651553900000|2022-05-03 04:58:20|476.27|472.91|476.35|472.99|476.35|472.99|476.27|472.91|0
1651553910000|2022-05-03 04:58:30|476.43|473.07|476.75|473.39|476.75|473.39|476.43|473.07|0
1651553920000|2022-05-03 04:58:40|476.59|473.23|476.43|473.07|476.59|473.23|476.43|473.07|0
1651553930000|2022-05-03 04:58:50|476.27|472.91|476.43|473.07|476.43|473.07|476.11|472.75|0
1651553940000|2022-05-03 04:59:00|476.59|473.23|476.59|473.23|476.75|473.39|476.59|473.23|0
1651553960000|2022-05-03 04:59:20|476.43|473.07|476.43|473.07|476.43|473.07|476.43|473.07|0
1651553980000|2022-05-03 04:59:40|476.51|473.15|476.51|473.15|476.51|473.15|476.51|473.15|0
1651553990000|2022-05-03 04:59:50|476.59|473.23|476.59|473.23|476.59|473.23|476.59|473.23|0
1651554000000|2022-05-03 05:00:00|476.67|473.31|476.91|473.55|476.91|473.55|476.67|473.31|0
1651554010000|2022-05-03 05:00:10|477.39|474.03|477.39|474.03|477.55|474.19|477.39|474.03|0
1651554020000|2022-05-03 05:00:20|477.23|473.87|476.91|473.55|477.23|473.87|476.91|473.55|0
1651554030000|2022-05-03 05:00:30|477.07|473.71|477.07|473.71|477.23|473.87|477.07|473.71|0
1651554040000|2022-05-03 05:00:40|477.23|473.87|477.07|473.71|477.23|473.87|476.91|473.55|0
1651554050000|2022-05-03 05:00:50|476.99|473.63|477.07|473.71|477.07|473.71|476.91|473.55|0
1651554060000|2022-05-03 05:01:00|477.23|473.87|477.07|473.71|477.23|473.87|477.07|473.71|0
1651554070000|2022-05-03 05:01:10|477.23|473.87|477.23|473.87|477.23|473.87|477.23|473.87|0
1651554080000|2022-05-03 05:01:20|477.07|473.71|477.07|473.71|477.07|473.71|477.07|473.71|0
1651554100000|2022-05-03 05:01:40|477.23|473.87|477.23|473.87|477.23|473.87|477.23|473.87|0
1651554110000|2022-05-03 05:01:50|477.39|474.03|477.23|473.87|477.47|474.11|477.23|473.87|0
1651554120000|2022-05-03 05:02:00|477.07|473.71|477.39|474.03|477.39|474.03|477.07|473.71|0
1651554130000|2022-05-03 05:02:10|477.23|473.87|477.23|473.87|477.23|473.87|477.23|473.87|0
1651554140000|2022-05-03 05:02:20|477.07|473.71|477.15|473.79|477.23|473.87|477.07|473.71|0
1651554150000|2022-05-03 05:02:30|477.07|473.71|477.07|473.71|477.07|473.71|477.07|473.71|0
1651554160000|2022-05-03 05:02:40|477.23|473.87|476.91|473.55|477.23|473.87|476.91|473.55|0
1651554170000|2022-05-03 05:02:50|476.75|473.39|476.91|473.55|476.91|473.55|476.75|473.39|0
1651554180000|2022-05-03 05:03:00|476.75|473.39|476.59|473.23|476.75|473.39|476.43|473.07|0
1651554190000|2022-05-03 05:03:10|476.75|473.39|476.59|473.23|476.75|473.39|476.59|473.23|0
1651554200000|2022-05-03 05:03:20|476.43|473.07|476.51|473.15|476.59|473.23|476.43|473.07|0
1651554210000|2022-05-03 05:03:30|476.43|473.07|476.51|473.15|476.51|473.15|476.43|473.07|0
1651554220000|2022-05-03 05:03:40|476.43|473.07|476.43|473.07|476.43|473.07|476.43|473.07|0
1651554240000|2022-05-03 05:04:00|476.35|472.99|476.43|473.07|476.43|473.07|476.35|472.99|0
1651554250000|2022-05-03 05:04:10|476.27|472.91|476.27|472.91|476.27|472.91|476.27|472.91|0
1651554260000|2022-05-03 05:04:20|476.43|473.07|476.43|473.07|476.43|473.07|476.43|473.07|0
1651554270000|2022-05-03 05:04:30|476.59|473.23|476.43|473.07|476.59|473.23|476.43|473.07|0
1651554280000|2022-05-03 05:04:40|476.51|473.15|476.51|473.15|476.51|473.15|476.43|473.07|0
1651554290000|2022-05-03 05:04:50|476.59|473.23|476.59|473.23|476.59|473.23|476.59|473.23|0
1651554300000|2022-05-03 05:05:00|476.75|473.39|476.75|473.39|477.07|473.71|476.75|473.39|0
1651554310000|2022-05-03 05:05:10|476.43|473.07|476.11|472.75|476.43|473.07|476.03|472.67|0
1651554320000|2022-05-03 05:05:20|476.19|472.83|476.03|472.67|476.19|472.83|476.03|472.67|0
1651554330000|2022-05-03 05:05:30|476.11|472.75|476.27|472.91|476.27|472.91|476.11|472.75|0
1651554340000|2022-05-03 05:05:40|476.35|472.99|476.27|472.91|476.35|472.99|476.19|472.83|0
1651554350000|2022-05-03 05:05:50|476.35|472.99|476.27|472.91|476.35|472.99|476.27|472.91|0
1651554360000|2022-05-03 05:06:00|476.35|472.99|476.27|472.91|476.35|472.99|476.27|472.91|0
1651554370000|2022-05-03 05:06:10|476.35|472.99|476.11|472.75|476.35|472.99|476.11|472.75|0
1651554380000|2022-05-03 05:06:20|475.95|472.59|475.95|472.59|475.95|472.59|475.95|472.59|0
1651554390000|2022-05-03 05:06:30|475.87|472.51|475.95|472.59|475.95|472.59|475.87|472.51|0
1651554420000|2022-05-03 05:07:00|475.87|472.51|475.79|472.43|475.87|472.51|475.79|472.43|0
1651554430000|2022-05-03 05:07:10|475.71|472.35|475.71|472.35|475.79|472.43|475.71|472.35|0
1651554440000|2022-05-03 05:07:20|475.47|472.11|475.79|472.43|475.79|472.43|475.47|472.11|0
1651554450000|2022-05-03 05:07:30|475.87|472.51|475.87|472.51|475.87|472.51|475.87|472.51|0
1651554460000|2022-05-03 05:07:40|475.95|472.59|475.95|472.59|475.95|472.59|475.95|472.59|0
1651554470000|2022-05-03 05:07:50|475.79|472.43|475.79|472.43|475.79|472.43|475.79|472.43|0
1651554480000|2022-05-03 05:08:00|475.63|472.27|475.47|472.11|475.63|472.27|475.47|472.11|0
1651554490000|2022-05-03 05:08:10|475.31|471.95|475.47|472.11|475.47|472.11|475.31|471.95|0
1651554500000|2022-05-03 05:08:20|475.55|472.19|475.31|471.95|475.55|472.19|475.31|471.95|0
1651554510000|2022-05-03 05:08:30|475.55|472.19|475.63|472.27|475.79|472.43|475.55|472.19|0
1651554520000|2022-05-03 05:08:40|475.55|472.19|475.55|472.19|475.55|472.19|475.55|472.19|0
1651554530000|2022-05-03 05:08:50|475.47|472.11|475.47|472.11|475.47|472.11|475.39|472.03|0
1651554540000|2022-05-03 05:09:00|475.39|472.03|475.63|472.27|475.63|472.27|475.39|472.03|0
1651554550000|2022-05-03 05:09:10|475.55|472.19|475.63|472.27|475.63|472.27|475.55|472.19|0
1651554570000|2022-05-03 05:09:30|475.47|472.11|475.47|472.11|475.55|472.19|475.47|472.11|0
1651554580000|2022-05-03 05:09:40|475.63|472.27|475.47|472.11|475.63|472.27|475.47|472.11|0
1651554590000|2022-05-03 05:09:50|475.31|471.95|475.15|471.79|475.39|472.03|475.15|471.79|0
1651554600000|2022-05-03 05:10:00|475.23|471.87|475.23|471.87|475.23|471.87|475.23|471.87|0
1651554610000|2022-05-03 05:10:10|475.15|471.79|475.31|471.95|475.39|472.03|475.15|471.79|0
1651554620000|2022-05-03 05:10:20|475.23|471.87|475.23|471.87|475.23|471.87|475.15|471.79|0
1651554630000|2022-05-03 05:10:30|475.15|471.79|475.15|471.79|475.15|471.79|475.15|471.79|0
1651554640000|2022-05-03 05:10:40|475.07|471.71|475.15|471.79|475.23|471.87|475.07|471.71|0
1651554650000|2022-05-03 05:10:50|474.99|471.63|474.99|471.63|474.99|471.63|474.99|471.63|0
1651554660000|2022-05-03 05:11:00|475.07|471.71|475.15|471.79|475.15|471.79|475.07|471.71|0
1651554670000|2022-05-03 05:11:10|475.07|471.71|475.15|471.79|475.15|471.79|475.07|471.71|0
1651554690000|2022-05-03 05:11:30|474.99|471.63|474.83|471.47|474.99|471.63|474.83|471.47|0
1651554700000|2022-05-03 05:11:40|474.51|471.15|474.67|471.31|474.67|471.31|474.51|471.15|0
1651554710000|2022-05-03 05:11:50|474.59|471.23|474.67|471.31|474.67|471.31|474.59|471.23|0
1651554720000|2022-05-03 05:12:00|474.75|471.39|474.75|471.39|474.75|471.39|474.75|471.39|0
1651554730000|2022-05-03 05:12:10|474.83|471.47|474.99|471.63|474.99|471.63|474.83|471.47|0
1651554740000|2022-05-03 05:12:20|475.07|471.71|474.99|471.63|475.07|471.71|474.99|471.63|0
1651554760000|2022-05-03 05:12:40|474.83|471.47|474.83|471.47|474.83|471.47|474.83|471.47|0
1651554800000|2022-05-03 05:13:20|474.67|471.31|474.51|471.15|474.67|471.31|474.51|471.15|0
1651554810000|2022-05-03 05:13:30|474.35|470.99|474.43|471.07|474.43|471.07|474.35|470.99|0
1651554820000|2022-05-03 05:13:40|474.51|471.15|474.35|470.99|474.51|471.15|474.35|470.99|0
1651554830000|2022-05-03 05:13:50|474.19|470.83|473.71|470.35|474.19|470.83|473.71|470.35|0
1651554840000|2022-05-03 05:14:00|473.87|470.51|473.79|470.43|473.87|470.51|473.79|470.43|0
1651554850000|2022-05-03 05:14:10|473.87|470.51|473.87|470.51|473.87|470.51|473.87|470.51|0
1651554860000|2022-05-03 05:14:20|473.71|470.35|473.55|470.19|473.71|470.35|473.55|470.19|0
1651554870000|2022-05-03 05:14:30|473.39|470.03|474.11|470.75|474.27|470.91|473.39|470.03|0
1651554880000|2022-05-03 05:14:40|474.03|470.67|473.87|470.51|474.03|470.67|473.87|470.51|0
1651554890000|2022-05-03 05:14:50|473.95|470.59|473.87|470.51|473.95|470.59|473.87|470.51|0
1651554900000|2022-05-03 05:15:00|473.71|470.35|473.47|470.11|473.71|470.35|473.39|470.03|0
1651554910000|2022-05-03 05:15:10|473.55|470.19|473.55|470.19|473.55|470.19|473.39|470.03|0
1651554920000|2022-05-03 05:15:20|473.39|470.03|473.16|469.8|473.39|470.03|473.07|469.71|0
1651554930000|2022-05-03 05:15:30|473.23|469.87|473.71|470.35|473.71|470.35|473.23|469.87|0
1651554940000|2022-05-03 05:15:40|473.79|470.43|474.03|470.67|474.03|470.67|473.79|470.43|0
1651554950000|2022-05-03 05:15:50|474.11|470.75|474.27|470.91|474.43|471.07|474.11|470.75|0
1651554960000|2022-05-03 05:16:00|474.19|470.83|473.87|470.51|474.19|470.83|473.87|470.51|0
1651554970000|2022-05-03 05:16:10|473.79|470.43|473.71|470.35|473.87|470.51|473.71|470.35|0
1651554980000|2022-05-03 05:16:20|473.55|470.19|473.23|469.87|473.55|470.19|473.23|469.87|0
1651554990000|2022-05-03 05:16:30|473.07|469.71|473.31|469.95|473.31|469.95|473.07|469.71|0
1651555000000|2022-05-03 05:16:40|473.23|469.87|472.6|469.24|473.23|469.87|472.6|469.24|0
1651555010000|2022-05-03 05:16:50|472.75|469.39|472.84|469.48|472.84|469.48|472.75|469.39|0
1651555020000|2022-05-03 05:17:00|472.75|469.39|472.44|469.08|472.75|469.39|472.44|469.08|0
1651555030000|2022-05-03 05:17:10|472.52|469.16|472.44|469.08|472.52|469.16|472.44|469.08|0
1651555040000|2022-05-03 05:17:20|473.23|469.87|472.91|469.55|473.23|469.87|472.91|469.55|0
1651555050000|2022-05-03 05:17:30|472.44|469.08|472.68|469.32|472.68|469.32|472.44|469.08|0
1651555060000|2022-05-03 05:17:40|473.07|469.71|472.91|469.55|473.23|469.87|472.91|469.55|0
1651555070000|2022-05-03 05:17:50|473.07|469.71|472.91|469.55|473.07|469.71|472.91|469.55|0
1651555080000|2022-05-03 05:18:00|473|469.64|472.75|469.39|473|469.64|472.75|469.39|0
1651555090000|2022-05-03 05:18:10|472.91|469.55|472.91|469.55|473.07|469.71|472.91|469.55|0
1651555100000|2022-05-03 05:18:20|473|469.64|473.07|469.71|473.07|469.71|473|469.64|0
1651555110000|2022-05-03 05:18:30|473.15|469.79|473.23|469.87|473.23|469.87|473.15|469.79|0
1651555120000|2022-05-03 05:18:40|473.15|469.79|473|469.64|473.23|469.87|473|469.64|0
1651555130000|2022-05-03 05:18:50|472.91|469.55|472.91|469.55|472.91|469.55|472.91|469.55|0
1651555140000|2022-05-03 05:19:00|472.84|469.48|472.75|469.39|472.91|469.55|472.75|469.39|0
1651555150000|2022-05-03 05:19:10|472.68|469.32|472.75|469.39|472.75|469.39|472.68|469.32|0
1651555160000|2022-05-03 05:19:20|472.68|469.32|472.68|469.32|472.68|469.32|472.68|469.32|0
1651555170000|2022-05-03 05:19:30|472.75|469.39|472.68|469.32|472.75|469.39|472.59|469.23|0
1651555180000|2022-05-03 05:19:40|472.75|469.39|472.84|469.48|472.84|469.48|472.75|469.39|0
1651555190000|2022-05-03 05:19:50|472.91|469.55|472.91|469.55|473|469.64|472.91|469.55|0
1651555200000|2022-05-03 05:20:00|473|469.64|472.91|469.55|473|469.64|472.91|469.55|0
1651555210000|2022-05-03 05:20:10|473.07|469.71|473.71|470.35|473.71|470.35|473.07|469.71|0
1651555220000|2022-05-03 05:20:20|473.55|470.19|473.71|470.35|473.79|470.43|473.55|470.19|0
1651555230000|2022-05-03 05:20:30|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555250000|2022-05-03 05:20:50|473.39|470.03|473.47|470.11|473.47|470.11|473.39|470.03|0
1651555260000|2022-05-03 05:21:00|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555270000|2022-05-03 05:21:10|473.47|470.11|473.47|470.11|473.47|470.11|473.47|470.11|0
1651555280000|2022-05-03 05:21:20|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555300000|2022-05-03 05:21:40|473.63|470.27|473.63|470.27|473.63|470.27|473.55|470.19|0
1651555310000|2022-05-03 05:21:50|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555320000|2022-05-03 05:22:00|473.63|470.27|473.71|470.35|473.71|470.35|473.63|470.27|0
1651555330000|2022-05-03 05:22:10|473.87|470.51|473.71|470.35|473.87|470.51|473.71|470.35|0
1651555350000|2022-05-03 05:22:30|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555360000|2022-05-03 05:22:40|473.39|470.03|473.39|470.03|473.39|470.03|473.23|469.87|0
1651555370000|2022-05-03 05:22:50|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555380000|2022-05-03 05:23:00|473.71|470.35|473.55|470.19|473.71|470.35|473.55|470.19|0
1651555390000|2022-05-03 05:23:10|473.63|470.27|473.71|470.35|473.71|470.35|473.63|470.27|0
1651555400000|2022-05-03 05:23:20|473.63|470.27|473.55|470.19|473.71|470.35|473.55|470.19|0
1651555410000|2022-05-03 05:23:30|473.63|470.27|473.31|469.95|473.63|470.27|473.31|469.95|0
1651555420000|2022-05-03 05:23:40|473.39|470.03|473.39|470.03|473.39|470.03|473.23|469.87|0
1651555430000|2022-05-03 05:23:50|473.31|469.95|473.39|470.03|473.39|470.03|473.31|469.95|0
1651555450000|2022-05-03 05:24:10|473.31|469.95|473.39|470.03|473.39|470.03|473.31|469.95|0
1651555460000|2022-05-03 05:24:20|473.47|470.11|473.39|470.03|473.47|470.11|473.39|470.03|0
1651555470000|2022-05-03 05:24:30|473.23|469.87|473.23|469.87|473.31|469.95|473.23|469.87|0
1651555480000|2022-05-03 05:24:40|473.39|470.03|473.23|469.87|473.39|470.03|473.23|469.87|0
1651555490000|2022-05-03 05:24:50|473.07|469.71|473.23|469.87|473.39|470.03|473.07|469.71|0
1651555500000|2022-05-03 05:25:00|473.07|469.71|473.39|470.03|473.39|470.03|473.07|469.71|0
1651555510000|2022-05-03 05:25:10|473.23|469.87|473.07|469.71|473.23|469.87|473.07|469.71|0
1651555520000|2022-05-03 05:25:20|473.23|469.87|473.23|469.87|473.23|469.87|473.07|469.71|0
1651555530000|2022-05-03 05:25:30|473.15|469.79|473.23|469.87|473.23|469.87|473.07|469.71|0
1651555550000|2022-05-03 05:25:50|473.39|470.03|473.39|470.03|473.39|470.03|473.39|470.03|0
1651555580000|2022-05-03 05:26:20|473.47|470.11|473.47|470.11|473.55|470.19|473.47|470.11|0
1651555590000|2022-05-03 05:26:30|473.39|470.03|473.39|470.03|473.39|470.03|473.39|470.03|0
1651555600000|2022-05-03 05:26:40|473.55|470.19|473.39|470.03|473.55|470.19|473.39|470.03|0
1651555620000|2022-05-03 05:27:00|473.47|470.11|473.47|470.11|473.47|470.11|473.47|470.11|0
1651555630000|2022-05-03 05:27:10|473.55|470.19|473.39|470.03|473.55|470.19|473.39|470.03|0
1651555640000|2022-05-03 05:27:20|473.55|470.19|473.55|470.19|473.55|470.19|473.55|470.19|0
1651555650000|2022-05-03 05:27:30|473.71|470.35|473.71|470.35|473.71|470.35|473.71|470.35|0
1651555660000|2022-05-03 05:27:40|473.86|470.5|473.86|470.5|473.86|470.5|473.86|470.5|0
1651555670000|2022-05-03 05:27:50|473.95|470.59|473.79|470.43|473.95|470.59|473.79|470.43|0
1651555680000|2022-05-03 05:28:00|473.86|470.5|474.02|470.66|474.02|470.66|473.86|470.5|0
1651555690000|2022-05-03 05:28:10|473.86|470.5|473.86|470.5|473.86|470.5|473.86|470.5|0
1651555700000|2022-05-03 05:28:20|474.02|470.66|474.02|470.66|474.02|470.66|474.02|470.66|0
1651555710000|2022-05-03 05:28:30|473.95|470.59|473.86|470.5|473.95|470.59|473.86|470.5|0
1651555720000|2022-05-03 05:28:40|473.7|470.34|473.55|470.19|473.7|470.34|473.55|470.19|0
1651555730000|2022-05-03 05:28:50|473.07|469.71|473.07|469.71|473.07|469.71|473.07|469.71|0
1651555740000|2022-05-03 05:29:00|473.23|469.87|473.39|470.03|473.39|470.03|473.23|469.87|0
1651555750000|2022-05-03 05:29:10|473.31|469.95|473.07|469.71|473.31|469.95|473.07|469.71|0
1651555780000|2022-05-03 05:29:40|472.99|469.63|473.23|469.87|473.23|469.87|472.99|469.63|0
1651555790000|2022-05-03 05:29:50|473.07|469.71|472.99|469.63|473.07|469.71|472.99|469.63|0
1651555800000|2022-05-03 05:30:00|473.07|469.71|473.07|469.71|473.15|469.79|473.07|469.71|0
1651555810000|2022-05-03 05:30:10|473.23|469.87|473.31|469.95|473.31|469.95|473.23|469.87|0
1651555820000|2022-05-03 05:30:20|473.23|469.87|473.07|469.71|473.23|469.87|473.07|469.71|0
1651555830000|2022-05-03 05:30:30|473.23|469.87|473.54|470.18|473.54|470.18|473.23|469.87|0
1651555840000|2022-05-03 05:30:40|473.47|470.11|473.54|470.18|473.54|470.18|473.47|470.11|0
1651555850000|2022-05-03 05:30:50|473.7|470.34|473.7|470.34|473.7|470.34|473.7|470.34|0
1651555860000|2022-05-03 05:31:00|473.54|470.18|473.54|470.18|473.54|470.18|473.54|470.18|0
1651555870000|2022-05-03 05:31:10|473.47|470.11|473.47|470.11|473.47|470.11|473.47|470.11|0
1651555880000|2022-05-03 05:31:20|473.39|470.03|473.54|470.18|473.54|470.18|473.39|470.03|0
1651555890000|2022-05-03 05:31:30|473.7|470.34|473.54|470.18|473.7|470.34|473.54|470.18|0
1651555910000|2022-05-03 05:31:50|473.7|470.34|473.86|470.5|473.86|470.5|473.63|470.27|0
1651555930000|2022-05-03 05:32:10|473.7|470.34|473.7|470.34|473.7|470.34|473.63|470.27|0
1651555940000|2022-05-03 05:32:20|473.63|470.27|473.54|470.18|473.7|470.34|473.54|470.18|0
1651555950000|2022-05-03 05:32:30|473.47|470.11|473.54|470.18|473.54|470.18|473.47|470.11|0
1651555960000|2022-05-03 05:32:40|473.47|470.11|473.86|470.5|473.86|470.5|473.47|470.11|0
1651555970000|2022-05-03 05:32:50|474.02|470.66|473.95|470.59|474.02|470.66|473.95|470.59|0
1651555980000|2022-05-03 05:33:00|473.86|470.5|473.86|470.5|473.86|470.5|473.86|470.5|0
1651555990000|2022-05-03 05:33:10|473.95|470.59|474.18|470.82|474.18|470.82|473.95|470.59|0
1651556000000|2022-05-03 05:33:20|474.34|470.98|474.18|470.82|474.34|470.98|474.18|470.82|0
1651556010000|2022-05-03 05:33:30|474.42|471.06|474.5|471.14|474.5|471.14|474.42|471.06|0
1651556020000|2022-05-03 05:33:40|474.66|471.3|474.5|471.14|474.66|471.3|474.42|471.06|0
1651556030000|2022-05-03 05:33:50|474.42|471.06|474.34|470.98|474.5|471.14|474.34|470.98|0
1651556040000|2022-05-03 05:34:00|474.26|470.9|474.26|470.9|474.26|470.9|474.26|470.9|0
1651556050000|2022-05-03 05:34:10|473.86|470.5|473.38|470.02|473.86|470.5|473.38|470.02|0
1651556060000|2022-05-03 05:34:20|473.31|469.95|473.47|470.11|473.47|470.11|473.07|469.71|0
1651556070000|2022-05-03 05:34:30|473.54|470.18|473.54|470.18|473.54|470.18|473.54|470.18|0
1651556080000|2022-05-03 05:34:40|473.38|470.02|473.38|470.02|473.38|470.02|473.38|470.02|0
1651556090000|2022-05-03 05:34:50|473.54|470.18|473.38|470.02|473.54|470.18|473.38|470.02|0
1651556100000|2022-05-03 05:35:00|473.54|470.18|473.63|470.27|473.7|470.34|473.54|470.18|0
1651556110000|2022-05-03 05:35:10|473.54|470.18|473.54|470.18|473.54|470.18|473.54|470.18|0
1651556120000|2022-05-03 05:35:20|473.38|470.02|473.38|470.02|473.38|470.02|473.38|470.02|0
1651556130000|2022-05-03 05:35:30|473.47|470.11|473.47|470.11|473.54|470.18|473.47|470.11|0
1651556140000|2022-05-03 05:35:40|473.38|470.02|473.54|470.18|473.54|470.18|473.38|470.02|0
1651556150000|2022-05-03 05:35:50|473.31|469.95|473.07|469.71|473.31|469.95|473.07|469.71|0
1651556160000|2022-05-03 05:36:00|472.91|469.55|472.91|469.55|472.91|469.55|472.91|469.55|0
1651556170000|2022-05-03 05:36:10|473.06|469.7|473.06|469.7|473.06|469.7|473.06|469.7|0
1651556190000|2022-05-03 05:36:30|472.91|469.55|473.06|469.7|473.06|469.7|472.91|469.55|0
1651556200000|2022-05-03 05:36:40|472.99|469.63|472.99|469.63|472.99|469.63|472.99|469.63|0
1651556210000|2022-05-03 05:36:50|473.06|469.7|472.91|469.55|473.06|469.7|472.91|469.55|0
1651556220000|2022-05-03 05:37:00|473.22|469.86|474.02|470.66|474.02|470.66|473.22|469.86|0
1651556230000|2022-05-03 05:37:10|473.78|470.42|473.86|470.5|473.86|470.5|473.78|470.42|0
1651556240000|2022-05-03 05:37:20|473.94|470.58|474.02|470.66|474.02|470.66|473.94|470.58|0
1651556250000|2022-05-03 05:37:30|473.86|470.5|473.54|470.18|473.86|470.5|473.54|470.18|0
1651556260000|2022-05-03 05:37:40|473.62|470.26|473.54|470.18|473.7|470.34|473.54|470.18|0
1651556280000|2022-05-03 05:38:00|473.38|470.02|473.38|470.02|473.38|470.02|473.38|470.02|0
1651556290000|2022-05-03 05:38:10|473.31|469.95|473.38|470.02|473.38|470.02|473.22|469.86|0
1651556300000|2022-05-03 05:38:20|473.47|470.11|473.38|470.02|473.47|470.11|473.38|470.02|0
1651556320000|2022-05-03 05:38:40|473.22|469.86|473.22|469.86|473.22|469.86|473.22|469.86|0
1651556330000|2022-05-03 05:38:50|473.06|469.7|473.06|469.7|473.06|469.7|473.06|469.7|0
1651556350000|2022-05-03 05:39:10|473.38|470.02|473.38|470.02|473.38|470.02|473.38|470.02|0
1651556360000|2022-05-03 05:39:20|473.22|469.86|473.38|470.02|473.38|470.02|473.22|469.86|0
1651556370000|2022-05-03 05:39:30|473.31|469.95|473.38|470.02|473.38|470.02|473.31|469.95|0
1651556420000|2022-05-03 05:40:20|473.22|469.86|473.22|469.86|473.22|469.86|473.06|469.7|0
1651556430000|2022-05-03 05:40:30|473.06|469.7|473.06|469.7|473.06|469.7|473.06|469.7|0
1651556440000|2022-05-03 05:40:40|473.22|469.86|473.22|469.86|473.22|469.86|473.15|469.79|0
1651556460000|2022-05-03 05:41:00|473.54|470.18|473.54|470.18|473.54|470.18|473.54|470.18|0
1651556470000|2022-05-03 05:41:10|473.46|470.1|473.38|470.02|473.46|470.1|473.38|470.02|0
1651556480000|2022-05-03 05:41:20|473.3|469.94|473.38|470.02|473.38|470.02|473.3|469.94|0
1651556500000|2022-05-03 05:41:40|473.54|470.18|473.7|470.34|473.7|470.34|473.46|470.1|0
1651556520000|2022-05-03 05:42:00|473.86|470.5|473.86|470.5|473.86|470.5|473.7|470.34|0
1651556530000|2022-05-03 05:42:10|473.7|470.34|473.7|470.34|473.7|470.34|473.7|470.34|0
1651556540000|2022-05-03 05:42:20|473.62|470.26|473.54|470.18|473.62|470.26|473.54|470.18|0
1651556550000|2022-05-03 05:42:30|473.46|470.1|473.46|470.1|473.46|470.1|473.46|470.1|0
1651556560000|2022-05-03 05:42:40|473.38|470.02|473.46|470.1|473.46|470.1|473.38|470.02|0
1651556570000|2022-05-03 05:42:50|473.54|470.18|473.62|470.26|473.62|470.26|473.54|470.18|0
1651556580000|2022-05-03 05:43:00|473.7|470.34|473.54|470.18|473.7|470.34|473.54|470.18|0
1651556590000|2022-05-03 05:43:10|473.38|470.02|473.54|470.18|473.54|470.18|473.38|470.02|0
1651556600000|2022-05-03 05:43:20|473.62|470.26|473.54|470.18|473.62|470.26|473.54|470.18|0
1651556610000|2022-05-03 05:43:30|473.46|470.1|473.46|470.1|473.46|470.1|473.46|470.1|0
1651556620000|2022-05-03 05:43:40|473.54|470.18|473.54|470.18|473.54|470.18|473.46|470.1|0
1651556630000|2022-05-03 05:43:50|473.46|470.1|473.38|470.02|473.46|470.1|473.38|470.02|0
1651556640000|2022-05-03 05:44:00|473.54|470.18|473.54|470.18|473.54|470.18|473.54|470.18|0
1651556650000|2022-05-03 05:44:10|473.46|470.1|473.46|470.1|473.54|470.18|473.46|470.1|0
1651556660000|2022-05-03 05:44:20|473.54|470.18|473.54|470.18|473.54|470.18|473.38|470.02|0
1651556670000|2022-05-03 05:44:30|473.46|470.1|473.78|470.42|473.78|470.42|473.46|470.1|0
1651556680000|2022-05-03 05:44:40|473.86|470.5|473.78|470.42|473.86|470.5|473.78|470.42|0
1651556690000|2022-05-03 05:44:50|473.86|470.5|474.18|470.82|474.18|470.82|473.86|470.5|0
1651556700000|2022-05-03 05:45:00|474.34|470.98|474.58|471.22|474.58|471.22|474.34|470.98|0
1651556710000|2022-05-03 05:45:10|474.49|471.13|474.58|471.22|474.58|471.22|474.49|471.13|0
1651556720000|2022-05-03 05:45:20|474.65|471.29|474.49|471.13|474.65|471.29|474.49|471.13|0
1651556730000|2022-05-03 05:45:30|474.65|471.29|474.65|471.29|474.65|471.29|474.49|471.13|0
1651556740000|2022-05-03 05:45:40|474.74|471.38|474.58|471.22|474.81|471.45|474.58|471.22|0
1651556750000|2022-05-03 05:45:50|474.49|471.13|474.65|471.29|474.65|471.29|474.49|471.13|0
1651556760000|2022-05-03 05:46:00|474.74|471.38|475.29|471.93|475.29|471.93|474.65|471.29|0
1651556770000|2022-05-03 05:46:10|475.13|471.77|475.06|471.7|475.13|471.77|475.06|471.7|0
1651556780000|2022-05-03 05:46:20|474.97|471.61|474.9|471.54|474.97|471.61|474.9|471.54|0
1651556790000|2022-05-03 05:46:30|474.97|471.61|474.97|471.61|475.06|471.7|474.97|471.61|0
1651556800000|2022-05-03 05:46:40|474.81|471.45|474.97|471.61|474.97|471.61|474.81|471.45|0
1651556810000|2022-05-03 05:46:50|475.06|471.7|474.97|471.61|475.06|471.7|474.97|471.61|0
1651556820000|2022-05-03 05:47:00|475.13|471.77|475.13|471.77|475.13|471.77|475.13|471.77|0
1651556830000|2022-05-03 05:47:10|475.29|471.93|475.29|471.93|475.29|471.93|475.29|471.93|0
1651556840000|2022-05-03 05:47:20|475.45|472.09|475.37|472.01|475.45|472.09|475.37|472.01|0
1651556850000|2022-05-03 05:47:30|475.45|472.09|475.29|471.93|475.45|472.09|475.29|471.93|0
1651556860000|2022-05-03 05:47:40|475.37|472.01|475.45|472.09|475.45|472.09|475.37|472.01|0
1651556870000|2022-05-03 05:47:50|475.29|471.93|475.37|472.01|475.37|472.01|475.29|471.93|0
1651556880000|2022-05-03 05:48:00|475.53|472.17|475.37|472.01|475.53|472.17|475.37|472.01|0
1651556890000|2022-05-03 05:48:10|475.45|472.09|475.61|472.25|475.61|472.25|475.45|472.09|0
1651556900000|2022-05-03 05:48:20|475.77|472.41|476.09|472.73|476.09|472.73|475.77|472.41|0
1651556910000|2022-05-03 05:48:30|476.25|472.89|476.41|473.05|476.41|473.05|476.25|472.89|0
1651556920000|2022-05-03 05:48:40|476.57|473.21|476.57|473.21|476.73|473.37|476.57|473.21|0
1651556930000|2022-05-03 05:48:50|476.41|473.05|476.17|472.81|476.41|473.05|476.09|472.73|0
1651556940000|2022-05-03 05:49:00|476.09|472.73|475.77|472.41|476.09|472.73|475.77|472.41|0
1651556950000|2022-05-03 05:49:10|475.85|472.49|476.09|472.73|476.09|472.73|475.85|472.49|0
1651556960000|2022-05-03 05:49:20|476.25|472.89|476.25|472.89|476.33|472.97|476.25|472.89|0
1651556970000|2022-05-03 05:49:30|476.09|472.73|475.77|472.41|476.09|472.73|475.77|472.41|0
1651556980000|2022-05-03 05:49:40|476.25|472.89|475.93|472.57|476.25|472.89|475.93|472.57|0
1651556990000|2022-05-03 05:49:50|475.69|472.33|475.61|472.25|475.77|472.41|475.61|472.25|0
1651557000000|2022-05-03 05:50:00|475.93|472.57|475.69|472.33|475.93|472.57|475.69|472.33|0
1651557010000|2022-05-03 05:50:10|475.77|472.41|475.45|472.09|475.77|472.41|475.45|472.09|0
1651557020000|2022-05-03 05:50:20|475.37|472.01|475.45|472.09|475.45|472.09|475.37|472.01|0
1651557030000|2022-05-03 05:50:30|475.53|472.17|475.45|472.09|475.61|472.25|475.45|472.09|0
1651557040000|2022-05-03 05:50:40|475.61|472.25|475.53|472.17|475.61|472.25|475.53|472.17|0
1651557050000|2022-05-03 05:50:50|475.45|472.09|475.21|471.85|475.45|472.09|475.13|471.77|0
1651557060000|2022-05-03 05:51:00|475.29|471.93|475.29|471.93|475.29|471.93|475.29|471.93|0
1651557080000|2022-05-03 05:51:20|475.13|471.77|474.65|471.29|475.13|471.77|474.65|471.29|0
1651557090000|2022-05-03 05:51:30|474.49|471.13|474.33|470.97|474.49|471.13|474.33|470.97|0
1651557100000|2022-05-03 05:51:40|474.42|471.06|474.42|471.06|474.42|471.06|474.42|471.06|0
1651557110000|2022-05-03 05:51:50|474.33|470.97|474.17|470.81|474.42|471.06|474.17|470.81|0
1651557120000|2022-05-03 05:52:00|474.01|470.65|474.01|470.65|474.1|470.74|474.01|470.65|0
1651557130000|2022-05-03 05:52:10|474.17|470.81|474.17|470.81|474.17|470.81|474.17|470.81|0
1651557140000|2022-05-03 05:52:20|474.33|470.97|474.33|470.97|474.33|470.97|474.33|470.97|0
1651557150000|2022-05-03 05:52:30|474.49|471.13|474.65|471.29|474.65|471.29|474.49|471.13|0
1651557170000|2022-05-03 05:52:50|474.81|471.45|474.81|471.45|474.81|471.45|474.81|471.45|0
1651557180000|2022-05-03 05:53:00|474.89|471.53|474.81|471.45|474.97|471.61|474.81|471.45|0
1651557190000|2022-05-03 05:53:10|474.65|471.29|474.65|471.29|474.73|471.37|474.65|471.29|0
1651557200000|2022-05-03 05:53:20|474.49|471.13|474.42|471.06|474.49|471.13|474.42|471.06|0
1651557210000|2022-05-03 05:53:30|474.33|470.97|474.01|470.65|474.33|470.97|474.01|470.65|0
1651557230000|2022-05-03 05:53:50|474.17|470.81|474.01|470.65|474.17|470.81|474.01|470.65|0
1651557240000|2022-05-03 05:54:00|473.94|470.58|474.01|470.65|474.01|470.65|473.94|470.58|0
1651557250000|2022-05-03 05:54:10|473.94|470.58|473.94|470.58|473.94|470.58|473.94|470.58|0
1651557260000|2022-05-03 05:54:20|474.01|470.65|474.1|470.74|474.17|470.81|474.01|470.65|0
1651557270000|2022-05-03 05:54:30|474.01|470.65|474.17|470.81|474.17|470.81|474.01|470.65|0
1651557280000|2022-05-03 05:54:40|474.33|470.97|474.33|470.97|474.33|470.97|474.33|470.97|0
1651557290000|2022-05-03 05:54:50|474.41|471.05|474.41|471.05|474.65|471.29|474.41|471.05|0
1651557300000|2022-05-03 05:55:00|474.49|471.13|474.57|471.21|474.57|471.21|474.33|470.97|0
1651557310000|2022-05-03 05:55:10|474.65|471.29|474.49|471.13|474.65|471.29|474.33|470.97|0
1651557320000|2022-05-03 05:55:20|474.57|471.21|474.57|471.21|474.57|471.21|474.57|471.21|0
1651557330000|2022-05-03 05:55:30|474.49|471.13|474.65|471.29|474.65|471.29|474.49|471.13|0
1651557340000|2022-05-03 05:55:40|474.49|471.13|474.65|471.29|474.65|471.29|474.33|470.97|0
1651557350000|2022-05-03 05:55:50|474.17|470.81|474.33|470.97|474.33|470.97|474.17|470.81|0
1651557360000|2022-05-03 05:56:00|474.65|471.29|474.57|471.21|474.65|471.29|474.57|471.21|0
1651557370000|2022-05-03 05:56:10|474.33|470.97|474.49|471.13|474.49|471.13|474.33|470.97|0
1651557380000|2022-05-03 05:56:20|474.41|471.05|474.33|470.97|474.41|471.05|474.33|470.97|0
1651557400000|2022-05-03 05:56:40|474.25|470.89|474.33|470.97|474.41|471.05|474.25|470.89|0
1651557410000|2022-05-03 05:56:50|474.41|471.05|474.33|470.97|474.41|471.05|474.25|470.89|0
1651557420000|2022-05-03 05:57:00|474.25|470.89|474.33|470.97|474.33|470.97|474.25|470.89|0
1651557430000|2022-05-03 05:57:10|474.17|470.81|474.49|471.13|474.49|471.13|474.17|470.81|0
1651557440000|2022-05-03 05:57:20|474.33|470.97|474.33|470.97|474.49|471.13|474.33|470.97|0
1651557450000|2022-05-03 05:57:30|474.41|471.05|474.49|471.13|474.49|471.13|474.41|471.05|0
1651557460000|2022-05-03 05:57:40|474.33|470.97|474.49|471.13|474.49|471.13|474.33|470.97|0
1651557470000|2022-05-03 05:57:50|474.41|471.05|474.49|471.13|474.49|471.13|474.41|471.05|0
1651557480000|2022-05-03 05:58:00|473.87|470.51|474.03|470.67|474.03|470.67|473.87|470.51|0
1651557490000|2022-05-03 05:58:10|474.35|470.99|474.35|470.99|474.35|470.99|474.35|470.99|0
1651557500000|2022-05-03 05:58:20|474.43|471.07|474.51|471.15|474.51|471.15|474.43|471.07|0
1651557510000|2022-05-03 05:58:30|474.43|471.07|474.19|470.83|474.51|471.15|474.19|470.83|0
1651557540000|2022-05-03 05:59:00|474.35|470.99|473.87|470.51|474.35|470.99|473.87|470.51|0
1651557550000|2022-05-03 05:59:10|474.03|470.67|474.03|470.67|474.03|470.67|473.95|470.59|0
1651557560000|2022-05-03 05:59:20|473.87|470.51|473.71|470.35|473.87|470.51|473.71|470.35|0
1651557570000|2022-05-03 05:59:30|473.87|470.51|473.87|470.51|473.87|470.51|473.87|470.51|0
1651557590000|2022-05-03 05:59:50|474.03|470.67|474.03|470.67|474.03|470.67|473.95|470.59|0
1651557600000|2022-05-03 06:00:00|474.35|470.99|474.59|471.23|474.59|471.23|474.35|470.99|0
1651557610000|2022-05-03 06:00:10|475.31|471.95|474.83|471.47|475.31|471.95|474.83|471.47|0
1651557620000|2022-05-03 06:00:20|474.99|471.63|474.99|471.63|475.15|471.79|474.99|471.63|0
1651557630000|2022-05-03 06:00:30|474.91|471.55|474.03|470.67|474.91|471.55|474.03|470.67|0
1651557640000|2022-05-03 06:00:40|473.95|470.59|474.03|470.67|474.03|470.67|473.71|470.35|0
1651557650000|2022-05-03 06:00:50|474.19|470.83|474.51|471.15|474.51|471.15|474.19|470.83|0
1651557660000|2022-05-03 06:01:00|474.67|471.31|475.31|471.95|475.31|471.95|474.67|471.31|0
1651557670000|2022-05-03 06:01:10|475.47|472.11|475.15|471.79|475.47|472.11|475.15|471.79|0
1651557680000|2022-05-03 06:01:20|475.31|471.95|474.99|471.63|475.31|471.95|474.99|471.63|0
1651557690000|2022-05-03 06:01:30|475.15|471.79|475.15|471.79|475.23|471.87|475.15|471.79|0
1651557700000|2022-05-03 06:01:40|475.31|471.95|474.99|471.63|475.31|471.95|474.99|471.63|0
1651557710000|2022-05-03 06:01:50|474.83|471.47|474.67|471.31|474.83|471.47|474.51|471.15|0
1651557720000|2022-05-03 06:02:00|474.83|471.47|475.07|471.71|475.15|471.79|474.83|471.47|0
1651557730000|2022-05-03 06:02:10|475.31|471.95|475.31|471.95|475.31|471.95|475.31|471.95|0
1651557740000|2022-05-03 06:02:20|475.55|472.19|475.79|472.43|475.79|472.43|475.55|472.19|0
1651557750000|2022-05-03 06:02:30|475.63|472.27|475.55|472.19|475.63|472.27|475.55|472.19|0
1651557760000|2022-05-03 06:02:40|475.63|472.27|475.63|472.27|475.63|472.27|475.63|472.27|0
1651557770000|2022-05-03 06:02:50|475.47|472.11|475.63|472.27|475.79|472.43|475.47|472.11|0
1651557780000|2022-05-03 06:03:00|475.95|472.59|476.99|473.63|476.99|473.63|475.95|472.59|0
1651557790000|2022-05-03 06:03:10|476.91|473.55|477.39|474.03|477.39|474.03|476.91|473.55|0
1651557800000|2022-05-03 06:03:20|477.23|473.87|476.99|473.63|477.23|473.87|476.83|473.47|0
1651557810000|2022-05-03 06:03:30|477.07|473.71|476.91|473.55|477.07|473.71|476.91|473.55|0
1651557820000|2022-05-03 06:03:40|477.15|473.79|476.75|473.39|477.15|473.79|476.75|473.39|0
1651557830000|2022-05-03 06:03:50|476.83|473.47|476.75|473.39|476.91|473.55|476.75|473.39|0
1651557840000|2022-05-03 06:04:00|476.51|473.15|476.51|473.15|476.59|473.23|476.51|473.15|0
1651557850000|2022-05-03 06:04:10|476.43|473.07|476.67|473.31|476.67|473.31|476.27|472.91|0
1651557860000|2022-05-03 06:04:20|477.15|473.79|477.47|474.11|477.47|474.11|477.07|473.71|0
1651557870000|2022-05-03 06:04:30|477.55|474.19|477.79|474.43|477.79|474.43|477.55|474.19|0
1651557880000|2022-05-03 06:04:40|478.19|474.83|478.19|474.83|478.19|474.83|478.19|474.83|0
1651557890000|2022-05-03 06:04:50|478.35|474.99|478.35|474.99|478.43|475.07|478.35|474.99|0
1651557900000|2022-05-03 06:05:00|478.67|475.31|478.35|474.99|478.67|475.31|478.35|474.99|0
1651557910000|2022-05-03 06:05:10|478.19|474.83|478.03|474.67|478.19|474.83|478.03|474.67|0
1651557920000|2022-05-03 06:05:20|478.35|474.99|478.27|474.91|478.35|474.99|478.27|474.91|0
1651557930000|2022-05-03 06:05:30|478.19|474.83|478.19|474.83|478.19|474.83|478.03|474.67|0
1651557940000|2022-05-03 06:05:40|478.27|474.91|478.19|474.83|478.27|474.91|478.19|474.83|0
1651557950000|2022-05-03 06:05:50|478.03|474.67|477.55|474.19|478.03|474.67|477.55|474.19|0
1651557960000|2022-05-03 06:06:00|477.87|474.51|477.87|474.51|477.87|474.51|477.87|474.51|0
1651557970000|2022-05-03 06:06:10|478.03|474.67|478.35|474.99|478.35|474.99|478.03|474.67|0
1651557980000|2022-05-03 06:06:20|478.43|475.07|478.67|475.31|478.67|475.31|478.35|474.99|0
1651557990000|2022-05-03 06:06:30|478.75|475.39|478.35|474.99|478.75|475.39|478.35|474.99|0
1651558000000|2022-05-03 06:06:40|478.51|475.15|478.83|475.47|478.83|475.47|478.51|475.15|0
1651558010000|2022-05-03 06:06:50|479.47|476.11|479.63|476.27|479.63|476.27|479.47|476.11|0
1651558020000|2022-05-03 06:07:00|479.56|476.2|479.47|476.11|479.56|476.2|479.47|476.11|0
1651558030000|2022-05-03 06:07:10|479.63|476.27|479.79|476.43|479.79|476.43|479.63|476.27|0
1651558040000|2022-05-03 06:07:20|479.63|476.27|479.63|476.27|479.63|476.27|479.63|476.27|0
1651558050000|2022-05-03 06:07:30|479.55|476.19|479.31|475.95|479.55|476.19|479.31|475.95|0
1651558060000|2022-05-03 06:07:40|479.39|476.03|479.47|476.11|479.47|476.11|479.31|475.95|0
1651558070000|2022-05-03 06:07:50|479.55|476.19|479.63|476.27|479.63|476.27|479.55|476.19|0
1651558080000|2022-05-03 06:08:00|479.79|476.43|479.63|476.27|479.79|476.43|479.63|476.27|0
1651558090000|2022-05-03 06:08:10|479.72|476.36|479.47|476.11|479.79|476.43|479.47|476.11|0
1651558100000|2022-05-03 06:08:20|479.31|475.95|479.31|475.95|479.31|475.95|479.31|475.95|0
1651558110000|2022-05-03 06:08:30|479.47|476.11|479.47|476.11|479.47|476.11|479.47|476.11|0
1651558130000|2022-05-03 06:08:50|479.63|476.27|479.47|476.11|479.63|476.27|479.47|476.11|0
1651558140000|2022-05-03 06:09:00|479.39|476.03|479.31|475.95|479.39|476.03|479.31|475.95|0
1651558150000|2022-05-03 06:09:10|479.15|475.79|478.83|475.47|479.15|475.79|478.83|475.47|0
1651558160000|2022-05-03 06:09:20|479.15|475.79|479.15|475.79|479.23|475.87|479.15|475.79|0
1651558180000|2022-05-03 06:09:40|479.47|476.11|479.63|476.27|479.63|476.27|479.47|476.11|0
1651558190000|2022-05-03 06:09:50|479.79|476.43|480.04|476.68|480.04|476.68|479.79|476.43|0
1651558200000|2022-05-03 06:10:00|479.95|476.59|479.47|476.11|479.95|476.59|479.47|476.11|0
1651558210000|2022-05-03 06:10:10|479.31|475.95|479.15|475.79|479.31|475.95|479.15|475.79|0
1651558220000|2022-05-03 06:10:20|479.31|475.95|479.31|475.95|479.31|475.95|479.31|475.95|0
1651558230000|2022-05-03 06:10:30|479.47|476.11|479.63|476.27|479.63|476.27|479.47|476.11|0
1651558240000|2022-05-03 06:10:40|479.71|476.35|479.79|476.43|479.79|476.43|479.71|476.35|0
1651558250000|2022-05-03 06:10:50|480.11|476.75|480.11|476.75|480.11|476.75|480.11|476.75|0
1651558260000|2022-05-03 06:11:00|479.95|476.59|480.36|477|480.36|477|479.95|476.59|0
1651558270000|2022-05-03 06:11:10|480.27|476.91|480.43|477.07|480.43|477.07|480.27|476.91|0
1651558280000|2022-05-03 06:11:20|480.27|476.91|480.27|476.91|480.27|476.91|480.27|476.91|0
1651558290000|2022-05-03 06:11:30|480.11|476.75|479.95|476.59|480.11|476.75|479.95|476.59|0
1651558320000|2022-05-03 06:12:00|479.79|476.43|479.79|476.43|479.79|476.43|479.79|476.43|0
1651558330000|2022-05-03 06:12:10|479.63|476.27|479.15|475.79|479.63|476.27|479.15|475.79|0
1651558340000|2022-05-03 06:12:20|478.99|475.63|479.15|475.79|479.15|475.79|478.99|475.63|0
1651558350000|2022-05-03 06:12:30|479.07|475.71|479.07|475.71|479.07|475.71|478.99|475.63|0
1651558360000|2022-05-03 06:12:40|479.15|475.79|479.23|475.87|479.23|475.87|479.15|475.79|0
1651558370000|2022-05-03 06:12:50|479.31|475.95|479.31|475.95|479.31|475.95|479.31|475.95|0
1651558380000|2022-05-03 06:13:00|479.47|476.11|479.79|476.43|479.79|476.43|479.47|476.11|0
1651558390000|2022-05-03 06:13:10|479.95|476.59|479.95|476.59|479.95|476.59|479.87|476.51|0
1651558400000|2022-05-03 06:13:20|480.27|476.91|479.79|476.43|480.27|476.91|479.79|476.43|0
1651558410000|2022-05-03 06:13:30|479.47|476.11|479.63|476.27|479.63|476.27|479.47|476.11|0
1651558420000|2022-05-03 06:13:40|479.47|476.11|479.47|476.11|479.47|476.11|479.39|476.03|0
1651558430000|2022-05-03 06:13:50|479.31|475.95|479.15|475.79|479.31|475.95|479.15|475.79|0
1651558440000|2022-05-03 06:14:00|479.31|475.95|479.31|475.95|479.31|475.95|479.31|475.95|0
1651558450000|2022-05-03 06:14:10|479.47|476.11|479.39|476.03|479.47|476.11|479.31|475.95|0
1651558460000|2022-05-03 06:14:20|479.15|475.79|478.83|475.47|479.23|475.87|478.83|475.47|0
1651558470000|2022-05-03 06:14:30|478.99|475.63|479.07|475.71|479.15|475.79|478.99|475.63|0
1651558480000|2022-05-03 06:14:40|478.99|475.63|479.15|475.79|479.15|475.79|478.99|475.63|0
1651558490000|2022-05-03 06:14:50|479.31|475.95|479.47|476.11|479.47|476.11|479.31|475.95|0
1651558500000|2022-05-03 06:15:00|479.39|476.03|479.47|476.11|479.63|476.27|479.31|475.95|0
1651558510000|2022-05-03 06:15:10|479.31|475.95|479.79|476.43|479.79|476.43|479.31|475.95|0
1651558520000|2022-05-03 06:15:20|479.63|476.27|479.79|476.43|479.87|476.51|479.63|476.27|0
1651558530000|2022-05-03 06:15:30|479.87|476.51|479.79|476.43|479.87|476.51|479.79|476.43|0
1651558540000|2022-05-03 06:15:40|479.63|476.27|480.27|476.91|480.27|476.91|479.63|476.27|0
1651558550000|2022-05-03 06:15:50|480.43|477.07|480.43|477.07|480.43|477.07|480.43|477.07|0
1651558560000|2022-05-03 06:16:00|480.59|477.23|480.36|477|480.59|477.23|480.27|476.91|0
1651558570000|2022-05-03 06:16:10|480.27|476.91|479.95|476.59|480.27|476.91|479.95|476.59|0
1651558580000|2022-05-03 06:16:20|479.87|476.51|479.79|476.43|479.95|476.59|479.79|476.43|0
1651558590000|2022-05-03 06:16:30|479.87|476.51|480.11|476.75|480.11|476.75|479.87|476.51|0
1651558600000|2022-05-03 06:16:40|480.03|476.67|480.11|476.75|480.11|476.75|480.03|476.67|0
1651558610000|2022-05-03 06:16:50|480.27|476.91|480.27|476.91|480.27|476.91|480.27|476.91|0
1651558620000|2022-05-03 06:17:00|480.11|476.75|479.71|476.35|480.11|476.75|479.71|476.35|0
1651558630000|2022-05-03 06:17:10|479.63|476.27|479.63|476.27|479.63|476.27|479.47|476.11|0
1651558640000|2022-05-03 06:17:20|479.79|476.43|479.79|476.43|479.79|476.43|479.79|476.43|0
1651558650000|2022-05-03 06:17:30|479.71|476.35|479.63|476.27|479.71|476.35|479.63|476.27|0
1651558660000|2022-05-03 06:17:40|479.47|476.11|478.99|475.63|479.47|476.11|478.99|475.63|0
1651558670000|2022-05-03 06:17:50|478.82|475.46|478.91|475.55|478.91|475.55|478.82|475.46|0
1651558680000|2022-05-03 06:18:00|478.82|475.46|478.66|475.3|478.82|475.46|478.59|475.23|0
1651558690000|2022-05-03 06:18:10|478.5|475.14|478.66|475.3|478.66|475.3|478.5|475.14|0
1651558700000|2022-05-03 06:18:20|478.34|474.98|478.34|474.98|478.34|474.98|478.34|474.98|0
1651558710000|2022-05-03 06:18:30|478.18|474.82|478.5|475.14|478.5|475.14|478.18|474.82|0
1651558720000|2022-05-03 06:18:40|478.66|475.3|478.5|475.14|478.66|475.3|478.5|475.14|0
1651558730000|2022-05-03 06:18:50|478.34|474.98|478.34|474.98|478.34|474.98|478.27|474.91|0
1651558740000|2022-05-03 06:19:00|478.18|474.82|477.54|474.18|478.18|474.82|477.54|474.18|0
1651558750000|2022-05-03 06:19:10|477.86|474.5|477.78|474.42|478.02|474.66|477.78|474.42|0
1651558760000|2022-05-03 06:19:20|477.86|474.5|477.38|474.02|477.86|474.5|477.38|474.02|0
1651558770000|2022-05-03 06:19:30|477.54|474.18|477.54|474.18|477.54|474.18|477.54|474.18|0
1651558780000|2022-05-03 06:19:40|477.62|474.26|478.02|474.66|478.02|474.66|477.62|474.26|0
1651558790000|2022-05-03 06:19:50|478.18|474.82|478.18|474.82|478.27|474.91|478.18|474.82|0
1651558800000|2022-05-03 06:20:00|478.02|474.66|478.02|474.66|478.02|474.66|478.02|474.66|0
1651558810000|2022-05-03 06:20:10|477.86|474.5|477.54|474.18|478.02|474.66|477.54|474.18|0
1651558820000|2022-05-03 06:20:20|477.7|474.34|477.86|474.5|478.02|474.66|477.7|474.34|0
1651558830000|2022-05-03 06:20:30|477.78|474.42|477.86|474.5|477.86|474.5|477.7|474.34|0
1651558840000|2022-05-03 06:20:40|478.02|474.66|478.34|474.98|478.34|474.98|478.02|474.66|0
1651558850000|2022-05-03 06:20:50|478.59|475.23|478.34|474.98|478.59|475.23|478.34|474.98|0
1651558860000|2022-05-03 06:21:00|478.43|475.07|478.43|475.07|478.43|475.07|478.43|475.07|0
1651558870000|2022-05-03 06:21:10|478.5|475.14|478.98|475.62|478.98|475.62|478.5|475.14|0
1651558880000|2022-05-03 06:21:20|478.82|475.46|478.82|475.46|478.82|475.46|478.82|475.46|0
1651558890000|2022-05-03 06:21:30|478.98|475.62|479.14|475.78|479.14|475.78|478.98|475.62|0
1651558900000|2022-05-03 06:21:40|479.07|475.71|478.82|475.46|479.07|475.71|478.82|475.46|0
1651558910000|2022-05-03 06:21:50|478.66|475.3|478.82|475.46|478.82|475.46|478.66|475.3|0
1651558920000|2022-05-03 06:22:00|478.66|475.3|478.66|475.3|478.66|475.3|478.66|475.3|0
1651558930000|2022-05-03 06:22:10|478.82|475.46|479.14|475.78|479.14|475.78|478.82|475.46|0
1651558940000|2022-05-03 06:22:20|478.98|475.62|478.98|475.62|479.14|475.78|478.98|475.62|0
1651558950000|2022-05-03 06:22:30|478.66|475.3|479.14|475.78|479.14|475.78|478.66|475.3|0
1651558960000|2022-05-03 06:22:40|479.3|475.94|479.23|475.87|479.39|476.03|479.23|475.87|0
1651558970000|2022-05-03 06:22:50|479.14|475.78|478.91|475.55|479.14|475.78|478.91|475.55|0
1651558980000|2022-05-03 06:23:00|478.98|475.62|478.82|475.46|478.98|475.62|478.82|475.46|0
1651558990000|2022-05-03 06:23:10|478.66|475.3|478.66|475.3|478.66|475.3|478.58|475.22|0
1651559000000|2022-05-03 06:23:20|478.5|475.14|478.34|474.98|478.5|475.14|478.34|474.98|0
1651559010000|2022-05-03 06:23:30|478.26|474.9|478.18|474.82|478.34|474.98|478.18|474.82|0
1651559020000|2022-05-03 06:23:40|478.26|474.9|477.7|474.34|478.26|474.9|477.7|474.34|0
1651559030000|2022-05-03 06:23:50|477.86|474.5|477.86|474.5|477.94|474.58|477.86|474.5|0
1651559050000|2022-05-03 06:24:10|477.38|474.02|477.38|474.02|477.38|474.02|477.38|474.02|0
1651559060000|2022-05-03 06:24:20|477.54|474.18|477.7|474.34|477.7|474.34|477.54|474.18|0
1651559070000|2022-05-03 06:24:30|477.22|473.86|477.7|474.34|477.86|474.5|477.22|473.86|0
1651559080000|2022-05-03 06:24:40|477.86|474.5|478.18|474.82|478.18|474.82|477.86|474.5|0
1651559090000|2022-05-03 06:24:50|478.1|474.74|478.1|474.74|478.1|474.74|478.1|474.74|0
1651559100000|2022-05-03 06:25:00|478.02|474.66|477.78|474.42|478.02|474.66|477.78|474.42|0
1651559110000|2022-05-03 06:25:10|477.7|474.34|477.86|474.5|477.86|474.5|477.7|474.34|0
1651559120000|2022-05-03 06:25:20|477.78|474.42|477.86|474.5|477.86|474.5|477.7|474.34|0
1651559130000|2022-05-03 06:25:30|477.7|474.34|477.62|474.26|477.7|474.34|477.62|474.26|0
1651559140000|2022-05-03 06:25:40|477.7|474.34|477.62|474.26|477.7|474.34|477.38|474.02|0
1651559150000|2022-05-03 06:25:50|477.54|474.18|477.62|474.26|477.62|474.26|477.46|474.1|0
1651559160000|2022-05-03 06:26:00|478.02|474.66|478.02|474.66|478.1|474.74|477.94|474.58|0
1651559170000|2022-05-03 06:26:10|477.94|474.58|478.1|474.74|478.1|474.74|477.94|474.58|0
1651559180000|2022-05-03 06:26:20|477.94|474.58|478.02|474.66|478.02|474.66|477.94|474.58|0
1651559190000|2022-05-03 06:26:30|478.1|474.74|478.26|474.9|478.26|474.9|478.1|474.74|0
1651559200000|2022-05-03 06:26:40|478.34|474.98|478.18|474.82|478.34|474.98|478.18|474.82|0
1651559210000|2022-05-03 06:26:50|478.26|474.9|479.14|475.78|479.14|475.78|478.26|474.9|0
1651559220000|2022-05-03 06:27:00|478.74|475.38|478.5|475.14|478.74|475.38|478.5|475.14|0
1651559230000|2022-05-03 06:27:10|478.74|475.38|478.66|475.3|478.82|475.46|478.66|475.3|0
1651559240000|2022-05-03 06:27:20|478.5|475.14|478.82|475.46|478.82|475.46|478.5|475.14|0
1651559250000|2022-05-03 06:27:30|478.98|475.62|479.06|475.7|479.06|475.7|478.98|475.62|0
1651559260000|2022-05-03 06:27:40|479.14|475.78|478.98|475.62|479.14|475.78|478.98|475.62|0
1651559270000|2022-05-03 06:27:50|479.14|475.78|478.82|475.46|479.14|475.78|478.82|475.46|0
1651559280000|2022-05-03 06:28:00|478.9|475.54|478.82|475.46|478.9|475.54|478.82|475.46|0
1651559290000|2022-05-03 06:28:10|478.9|475.54|478.82|475.46|478.9|475.54|478.82|475.46|0
1651559300000|2022-05-03 06:28:20|478.98|475.62|478.98|475.62|478.98|475.62|478.98|475.62|0
1651559310000|2022-05-03 06:28:30|479.14|475.78|479.06|475.7|479.3|475.94|479.06|475.7|0
1651559320000|2022-05-03 06:28:40|478.98|475.62|478.9|475.54|478.98|475.62|478.9|475.54|0
1651559330000|2022-05-03 06:28:50|478.82|475.46|478.74|475.38|478.82|475.46|478.74|475.38|0
1651559340000|2022-05-03 06:29:00|478.66|475.3|478.98|475.62|478.98|475.62|478.66|475.3|0
1651559350000|2022-05-03 06:29:10|479.06|475.7|478.82|475.46|479.06|475.7|478.82|475.46|0
1651559360000|2022-05-03 06:29:20|478.66|475.3|478.34|474.98|478.66|475.3|478.34|474.98|0
1651559370000|2022-05-03 06:29:30|478.26|474.9|477.7|474.34|478.26|474.9|477.7|474.34|0
1651559380000|2022-05-03 06:29:40|477.86|474.5|477.94|474.58|478.02|474.66|477.86|474.5|0
1651559390000|2022-05-03 06:29:50|478.02|474.66|478.18|474.82|478.18|474.82|478.02|474.66|0
1651559400000|2022-05-03 06:30:00|477.94|474.58|478.02|474.66|478.02|474.66|477.7|474.34|0
1651559410000|2022-05-03 06:30:10|477.7|474.34|477.94|474.58|477.94|474.58|477.7|474.34|0
1651559420000|2022-05-03 06:30:20|477.86|474.5|478.02|474.66|478.02|474.66|477.86|474.5|0
1651559430000|2022-05-03 06:30:30|478.18|474.82|478.18|474.82|478.18|474.82|478.02|474.66|0
1651559440000|2022-05-03 06:30:40|478.26|474.9|478.34|474.98|478.34|474.98|478.26|474.9|0
1651559450000|2022-05-03 06:30:50|478.42|475.06|478.34|474.98|478.42|475.06|478.34|474.98|0
1651559460000|2022-05-03 06:31:00|478.5|475.14|478.66|475.3|478.66|475.3|478.5|475.14|0
1651559470000|2022-05-03 06:31:10|478.5|475.14|478.66|475.3|478.66|475.3|478.5|475.14|0
1651559480000|2022-05-03 06:31:20|478.58|475.22|478.82|475.46|478.82|475.46|478.58|475.22|0
1651559490000|2022-05-03 06:31:30|478.74|475.38|478.74|475.38|478.9|475.54|478.74|475.38|0
1651559500000|2022-05-03 06:31:40|478.82|475.46|478.82|475.46|478.9|475.54|478.82|475.46|0
1651559510000|2022-05-03 06:31:50|478.98|475.62|478.98|475.62|479.14|475.78|478.98|475.62|0
1651559520000|2022-05-03 06:32:00|479.06|475.7|478.98|475.62|479.06|475.7|478.98|475.62|0
1651559530000|2022-05-03 06:32:10|478.82|475.46|479.14|475.78|479.14|475.78|478.82|475.46|0
1651559540000|2022-05-03 06:32:20|479.3|475.94|479.3|475.94|479.3|475.94|479.3|475.94|0
1651559550000|2022-05-03 06:32:30|479.38|476.02|479.38|476.02|479.38|476.02|479.38|476.02|0
1651559560000|2022-05-03 06:32:40|479.3|475.94|479.14|475.78|479.3|475.94|479.06|475.7|0
1651559570000|2022-05-03 06:32:50|479.22|475.86|479.3|475.94|479.3|475.94|479.22|475.86|0
1651559580000|2022-05-03 06:33:00|479.46|476.1|479.46|476.1|479.46|476.1|479.46|476.1|0
1651559590000|2022-05-03 06:33:10|479.78|476.42|479.78|476.42|479.78|476.42|479.78|476.42|0
1651559600000|2022-05-03 06:33:20|479.71|476.35|479.54|476.18|479.71|476.35|479.54|476.18|0
1651559610000|2022-05-03 06:33:30|479.46|476.1|479.3|475.94|479.54|476.18|479.3|475.94|0
1651559620000|2022-05-03 06:33:40|478.98|475.62|478.98|475.62|478.98|475.62|478.82|475.46|0
1651559630000|2022-05-03 06:33:50|478.9|475.54|478.98|475.62|478.98|475.62|478.82|475.46|0
1651559640000|2022-05-03 06:34:00|479.06|475.7|479.06|475.7|479.06|475.7|479.06|475.7|0
1651559650000|2022-05-03 06:34:10|478.98|475.62|479.06|475.7|479.14|475.78|478.98|475.62|0
1651559660000|2022-05-03 06:34:20|479.14|475.78|478.98|475.62|479.14|475.78|478.98|475.62|0
1651559670000|2022-05-03 06:34:30|478.82|475.46|478.34|474.98|478.82|475.46|478.18|474.82|0
1651559680000|2022-05-03 06:34:40|478.18|474.82|478.02|474.66|478.18|474.82|478.02|474.66|0
1651559690000|2022-05-03 06:34:50|477.78|474.42|477.85|474.49|477.85|474.49|477.78|474.42|0
1651559700000|2022-05-03 06:35:00|477.94|474.58|478.02|474.66|478.02|474.66|477.94|474.58|0
1651559710000|2022-05-03 06:35:10|478.1|474.74|478.02|474.66|478.1|474.74|478.02|474.66|0
1651559720000|2022-05-03 06:35:20|477.94|474.58|477.85|474.49|477.94|474.58|477.85|474.49|0
1651559730000|2022-05-03 06:35:30|477.94|474.58|477.85|474.49|477.94|474.58|477.78|474.42|0
1651559740000|2022-05-03 06:35:40|478.02|474.66|477.94|474.58|478.02|474.66|477.94|474.58|0
1651559750000|2022-05-03 06:35:50|477.78|474.42|477.85|474.49|477.85|474.49|477.69|474.33|0
1651559760000|2022-05-03 06:36:00|478.01|474.65|477.85|474.49|478.01|474.65|477.85|474.49|0
1651559770000|2022-05-03 06:36:10|477.78|474.42|477.94|474.58|478.01|474.65|477.78|474.42|0
1651559780000|2022-05-03 06:36:20|478.01|474.65|478.34|474.98|478.34|474.98|477.94|474.58|0
1651559790000|2022-05-03 06:36:30|478.42|475.06|478.42|475.06|478.5|475.14|478.42|475.06|0
1651559800000|2022-05-03 06:36:40|478.34|474.98|478.1|474.74|478.34|474.98|478.1|474.74|0
1651559810000|2022-05-03 06:36:50|478.01|474.65|478.01|474.65|478.1|474.74|478.01|474.65|0
1651559820000|2022-05-03 06:37:00|478.1|474.74|478.26|474.9|478.26|474.9|478.1|474.74|0
1651559830000|2022-05-03 06:37:10|478.34|474.98|478.34|474.98|478.34|474.98|478.34|474.98|0
1651559840000|2022-05-03 06:37:20|478.17|474.81|478.01|474.65|478.17|474.81|477.94|474.58|0
1651559850000|2022-05-03 06:37:30|478.1|474.74|478.1|474.74|478.1|474.74|478.1|474.74|0
1651559860000|2022-05-03 06:37:40|478.17|474.81|478.1|474.74|478.17|474.81|478.1|474.74|0
1651559870000|2022-05-03 06:37:50|478.01|474.65|478.17|474.81|478.26|474.9|478.01|474.65|0
1651559880000|2022-05-03 06:38:00|478.1|474.74|478.17|474.81|478.17|474.81|478.01|474.65|0
1651559890000|2022-05-03 06:38:10|478.26|474.9|478.01|474.65|478.26|474.9|478.01|474.65|0
1651559900000|2022-05-03 06:38:20|477.85|474.49|477.46|474.1|477.85|474.49|477.46|474.1|0
1651559910000|2022-05-03 06:38:30|477.37|474.01|477.69|474.33|477.69|474.33|477.37|474.01|0
1651559920000|2022-05-03 06:38:40|477.53|474.17|477.53|474.17|477.62|474.26|477.53|474.17|0
1651559930000|2022-05-03 06:38:50|477.46|474.1|477.37|474.01|477.46|474.1|477.37|474.01|0
1651559940000|2022-05-03 06:39:00|477.53|474.17|477.85|474.49|477.85|474.49|477.53|474.17|0
1651559950000|2022-05-03 06:39:10|477.94|474.58|478.01|474.65|478.01|474.65|477.94|474.58|0
1651559960000|2022-05-03 06:39:20|477.94|474.58|477.78|474.42|477.94|474.58|477.69|474.33|0
1651559970000|2022-05-03 06:39:30|477.69|474.33|477.46|474.1|477.69|474.33|477.37|474.01|0
1651559980000|2022-05-03 06:39:40|477.53|474.17|477.53|474.17|477.53|474.17|477.46|474.1|0
1651559990000|2022-05-03 06:39:50|477.37|474.01|477.53|474.17|477.53|474.17|477.37|474.01|0
1651560020000|2022-05-03 06:40:20|477.62|474.26|477.53|474.17|477.62|474.26|477.53|474.17|0
1651560030000|2022-05-03 06:40:30|477.37|474.01|477.21|473.85|477.53|474.17|477.21|473.85|0
1651560040000|2022-05-03 06:40:40|477.29|473.93|477.21|473.85|477.29|473.93|477.21|473.85|0
1651560050000|2022-05-03 06:40:50|477.13|473.77|477.37|474.01|477.37|474.01|477.05|473.69|0
1651560060000|2022-05-03 06:41:00|477.45|474.09|477.37|474.01|477.53|474.17|477.37|474.01|0
1651560070000|2022-05-03 06:41:10|477.21|473.85|477.05|473.69|477.21|473.85|476.89|473.53|0
1651560080000|2022-05-03 06:41:20|476.97|473.61|476.73|473.37|476.97|473.61|476.73|473.37|0
1651560090000|2022-05-03 06:41:30|476.41|473.05|476.41|473.05|476.41|473.05|476.33|472.97|0
1651560100000|2022-05-03 06:41:40|476.65|473.29|476.57|473.21|476.73|473.37|476.57|473.21|0
1651560110000|2022-05-03 06:41:50|476.73|473.37|477.21|473.85|477.21|473.85|476.73|473.37|0
1651560120000|2022-05-03 06:42:00|477.05|473.69|477.13|473.77|477.13|473.77|477.05|473.69|0
1651560130000|2022-05-03 06:42:10|477.05|473.69|477.13|473.77|477.21|473.85|477.05|473.69|0
1651560140000|2022-05-03 06:42:20|477.21|473.85|477.05|473.69|477.21|473.85|477.05|473.69|0
1651560150000|2022-05-03 06:42:30|476.81|473.45|476.89|473.53|476.89|473.53|476.73|473.37|0
1651560160000|2022-05-03 06:42:40|476.81|473.45|476.81|473.45|476.81|473.45|476.81|473.45|0
1651560170000|2022-05-03 06:42:50|476.89|473.53|476.97|473.61|476.97|473.61|476.89|473.53|0
1651560180000|2022-05-03 06:43:00|477.05|473.69|477.05|473.69|477.05|473.69|477.05|473.69|0
1651560200000|2022-05-03 06:43:20|476.97|473.61|476.97|473.61|476.97|473.61|476.97|473.61|0
1651560210000|2022-05-03 06:43:30|477.13|473.77|477.05|473.69|477.13|473.77|477.05|473.69|0
1651560220000|2022-05-03 06:43:40|477.13|473.77|477.61|474.25|477.61|474.25|477.13|473.77|0
1651560230000|2022-05-03 06:43:50|477.69|474.33|477.37|474.01|477.77|474.41|477.37|474.01|0
1651560240000|2022-05-03 06:44:00|477.61|474.25|477.85|474.49|477.85|474.49|477.61|474.25|0
1651560250000|2022-05-03 06:44:10|477.69|474.33|477.61|474.25|477.69|474.33|477.61|474.25|0
1651560260000|2022-05-03 06:44:20|477.13|473.77|477.29|473.93|477.29|473.93|477.13|473.77|0
1651560270000|2022-05-03 06:44:30|477.37|474.01|477.29|473.93|477.37|474.01|477.29|473.93|0
1651560280000|2022-05-03 06:44:40|477.21|473.85|477.29|473.93|477.29|473.93|477.21|473.85|0
1651560290000|2022-05-03 06:44:50|477.21|473.85|477.21|473.85|477.21|473.85|476.97|473.61|0
1651560300000|2022-05-03 06:45:00|477.37|474.01|477.61|474.25|477.61|474.25|477.29|473.93|0
1651560310000|2022-05-03 06:45:10|477.69|474.33|477.21|473.85|477.69|474.33|477.21|473.85|0
1651560320000|2022-05-03 06:45:20|477.37|474.01|478.42|475.06|478.42|475.06|477.21|473.85|0
1651560330000|2022-05-03 06:45:30|478.17|474.81|478.01|474.65|478.17|474.81|478.01|474.65|0
1651560340000|2022-05-03 06:45:40|478.09|474.73|478.01|474.65|478.17|474.81|478.01|474.65|0
1651560350000|2022-05-03 06:45:50|477.85|474.49|478.01|474.65|478.01|474.65|477.85|474.49|0
1651560360000|2022-05-03 06:46:00|478.33|474.97|478.49|475.13|478.49|475.13|478.33|474.97|0
1651560370000|2022-05-03 06:46:10|478.42|475.06|478.17|474.81|478.42|475.06|478.17|474.81|0
1651560380000|2022-05-03 06:46:20|478.33|474.97|478.65|475.29|478.65|475.29|478.33|474.97|0
1651560400000|2022-05-03 06:46:40|478.49|475.13|478.49|475.13|478.49|475.13|478.33|474.97|0
1651560410000|2022-05-03 06:46:50|478.58|475.22|478.58|475.22|478.58|475.22|478.58|475.22|0
1651560420000|2022-05-03 06:47:00|478.49|475.13|478.33|474.97|478.49|475.13|478.33|474.97|0
1651560430000|2022-05-03 06:47:10|478.41|475.05|478.58|475.22|478.58|475.22|478.33|474.97|0
1651560440000|2022-05-03 06:47:20|478.49|475.13|478.65|475.29|478.65|475.29|478.17|474.81|0
1651560460000|2022-05-03 06:47:40|478.97|475.61|479.29|475.93|479.29|475.93|478.97|475.61|0
1651560470000|2022-05-03 06:47:50|479.13|475.77|478.97|475.61|479.13|475.77|478.97|475.61|0
1651560480000|2022-05-03 06:48:00|479.13|475.77|479.38|476.02|479.38|476.02|479.06|475.7|0
1651560490000|2022-05-03 06:48:10|479.46|476.1|479.38|476.02|479.46|476.1|479.38|476.02|0
1651560500000|2022-05-03 06:48:20|479.29|475.93|479.38|476.02|479.46|476.1|479.29|475.93|0
1651560510000|2022-05-03 06:48:30|479.54|476.18|479.62|476.26|479.62|476.26|479.54|476.18|0
1651560520000|2022-05-03 06:48:40|479.54|476.18|479.62|476.26|479.62|476.26|479.54|476.18|0
1651560530000|2022-05-03 06:48:50|479.45|476.09|479.45|476.09|479.45|476.09|479.45|476.09|0
1651560540000|2022-05-03 06:49:00|479.38|476.02|479.29|475.93|479.38|476.02|479.29|475.93|0
1651560550000|2022-05-03 06:49:10|479.13|475.77|479.13|475.77|479.38|476.02|479.13|475.77|0
1651560560000|2022-05-03 06:49:20|479.06|475.7|478.81|475.45|479.06|475.7|478.81|475.45|0
1651560570000|2022-05-03 06:49:30|478.74|475.38|478.81|475.45|478.81|475.45|478.74|475.38|0
1651560580000|2022-05-03 06:49:40|479.13|475.77|479.13|475.77|479.13|475.77|479.13|475.77|0
1651560590000|2022-05-03 06:49:50|479.06|475.7|479.06|475.7|479.06|475.7|479.06|475.7|0
1651560600000|2022-05-03 06:50:00|478.81|475.45|478.65|475.29|478.81|475.45|478.65|475.29|0
1651560610000|2022-05-03 06:50:10|478.49|475.13|478.17|474.81|478.49|475.13|478.17|474.81|0
1651560620000|2022-05-03 06:50:20|478.33|474.97|478.01|474.65|478.33|474.97|478.01|474.65|0
1651560630000|2022-05-03 06:50:30|478.25|474.89|478.33|474.97|478.33|474.97|478.25|474.89|0
1651560640000|2022-05-03 06:50:40|478.25|474.89|477.85|474.49|478.25|474.89|477.85|474.49|0
1651560650000|2022-05-03 06:50:50|478.01|474.65|478.01|474.65|478.01|474.65|478.01|474.65|0
1651560660000|2022-05-03 06:51:00|478.09|474.73|478.09|474.73|478.09|474.73|478.01|474.65|0
1651560670000|2022-05-03 06:51:10|477.93|474.57|477.85|474.49|477.93|474.57|477.85|474.49|0
1651560680000|2022-05-03 06:51:20|478.01|474.65|478.17|474.81|478.33|474.97|478.01|474.65|0
1651560690000|2022-05-03 06:51:30|478.41|475.05|478.49|475.13|478.49|475.13|478.41|475.05|0
1651560700000|2022-05-03 06:51:40|478.65|475.29|478.33|474.97|478.65|475.29|478.33|474.97|0
1651560710000|2022-05-03 06:51:50|478.25|474.89|478.17|474.81|478.33|474.97|478.17|474.81|0
1651560720000|2022-05-03 06:52:00|478.25|474.89|478.09|474.73|478.25|474.89|478.09|474.73|0
1651560730000|2022-05-03 06:52:10|478.17|474.81|478.41|475.05|478.57|475.21|478.17|474.81|0
1651560740000|2022-05-03 06:52:20|478.25|474.89|478.25|474.89|478.25|474.89|478.09|474.73|0
1651560750000|2022-05-03 06:52:30|478.17|474.81|478.49|475.13|478.49|475.13|478.17|474.81|0
1651560760000|2022-05-03 06:52:40|478.57|475.21|478.33|474.97|478.57|475.21|478.33|474.97|0
1651560770000|2022-05-03 06:52:50|478.49|475.13|478.49|475.13|478.49|475.13|478.41|475.05|0
1651560780000|2022-05-03 06:53:00|478.41|475.05|478.41|475.05|478.41|475.05|478.33|474.97|0
1651560790000|2022-05-03 06:53:10|478.17|474.81|478.65|475.29|478.65|475.29|478.17|474.81|0
1651560800000|2022-05-03 06:53:20|478.81|475.45|478.81|475.45|478.81|475.45|478.73|475.37|0
1651560810000|2022-05-03 06:53:30|478.65|475.29|478.81|475.45|478.89|475.53|478.65|475.29|0
1651560820000|2022-05-03 06:53:40|480.42|477.06|480.58|477.22|480.58|477.22|480.42|477.06|0
1651560830000|2022-05-03 06:53:50|480.42|477.06|480.74|477.38|480.74|477.38|480.42|477.06|0
1651560840000|2022-05-03 06:54:00|480.9|477.54|480.74|477.38|480.9|477.54|480.58|477.22|0
1651560850000|2022-05-03 06:54:10|478.89|475.53|478.98|475.62|478.98|475.62|478.89|475.53|0
1651560860000|2022-05-03 06:54:20|480.21|476.85|480.61|477.25|480.61|477.25|480.21|476.85|0
1651560870000|2022-05-03 06:54:30|480.53|477.17|480.61|477.25|480.61|477.25|480.44|477.08|0
1651560880000|2022-05-03 06:54:40|480.53|477.17|480.61|477.25|480.61|477.25|480.53|477.17|0
1651560890000|2022-05-03 06:54:50|480.69|477.33|480.61|477.25|480.69|477.33|480.61|477.25|0
1651560900000|2022-05-03 06:55:00|480.53|477.17|480.53|477.17|480.61|477.25|480.28|476.92|0
1651560910000|2022-05-03 06:55:10|480.44|477.08|480.37|477.01|480.53|477.17|480.37|477.01|0
1651560920000|2022-05-03 06:55:20|480.28|476.92|480.28|476.92|480.28|476.92|480.28|476.92|0
1651560930000|2022-05-03 06:55:30|480.44|477.08|480.77|477.41|480.77|477.41|480.44|477.08|0
1651560940000|2022-05-03 06:55:40|480.69|477.33|480.85|477.49|480.93|477.57|480.69|477.33|0
1651560950000|2022-05-03 06:55:50|480.93|477.57|481.01|477.65|481.01|477.65|480.85|477.49|0
1651560960000|2022-05-03 06:56:00|480.93|477.57|480.93|477.57|480.93|477.57|480.85|477.49|0
1651560970000|2022-05-03 06:56:10|481.01|477.65|480.93|477.57|481.01|477.65|480.93|477.57|0
1651560980000|2022-05-03 06:56:20|481.09|477.73|481.09|477.73|481.33|477.97|481.09|477.73|0
1651560990000|2022-05-03 06:56:30|481.25|477.89|481.73|478.37|481.73|478.37|481.25|477.89|0
1651561000000|2022-05-03 06:56:40|481.41|478.05|481.65|478.29|481.73|478.37|481.41|478.05|0
1651561010000|2022-05-03 06:56:50|482.21|478.85|481.89|478.53|482.21|478.85|481.73|478.37|0
1651561020000|2022-05-03 06:57:00|481.73|478.37|481.41|478.05|481.73|478.37|481.41|478.05|0
1651561030000|2022-05-03 06:57:10|481.49|478.13|481.33|477.97|481.49|478.13|481.33|477.97|0
1651561040000|2022-05-03 06:57:20|481.09|477.73|481.25|477.89|481.25|477.89|481.09|477.73|0
1651561050000|2022-05-03 06:57:30|481.09|477.73|481.09|477.73|481.09|477.73|480.85|477.49|0
1651561060000|2022-05-03 06:57:40|481.25|477.89|481.25|477.89|481.33|477.97|481.25|477.89|0
1651561070000|2022-05-03 06:57:50|481.09|477.73|481.65|478.29|481.65|478.29|481.09|477.73|0
1651561080000|2022-05-03 06:58:00|481.73|478.37|481.73|478.37|481.73|478.37|481.65|478.29|0
1651561090000|2022-05-03 06:58:10|481.81|478.45|481.73|478.37|481.89|478.53|481.73|478.37|0
1651561100000|2022-05-03 06:58:20|481.89|478.53|481.57|478.21|481.89|478.53|481.57|478.21|0
1651561110000|2022-05-03 06:58:30|481.41|478.05|481.57|478.21|481.57|478.21|481.41|478.05|0
1651561120000|2022-05-03 06:58:40|481.73|478.37|481.57|478.21|481.73|478.37|481.57|478.21|0
1651561130000|2022-05-03 06:58:50|481.65|478.29|481.41|478.05|481.65|478.29|481.41|478.05|0
1651561140000|2022-05-03 06:59:00|481.25|477.89|481.09|477.73|481.25|477.89|481.09|477.73|0
1651561150000|2022-05-03 06:59:10|480.92|477.56|481.09|477.73|481.09|477.73|480.92|477.56|0
1651561160000|2022-05-03 06:59:20|480.92|477.56|481.17|477.81|481.17|477.81|480.92|477.56|0
1651561170000|2022-05-03 06:59:30|481.09|477.73|481.57|478.21|481.57|478.21|481.09|477.73|0
1651561180000|2022-05-03 06:59:40|481.73|478.37|481.81|478.45|481.81|478.45|481.65|478.29|0
1651561190000|2022-05-03 06:59:50|482.05|478.69|481.33|477.97|482.05|478.69|481.09|477.73|0
1651561200000|2022-05-03 07:00:00|481.41|478.05|481.97|478.61|482.05|478.69|481.41|478.05|0
1651561210000|2022-05-03 07:00:10|482.05|478.69|481.33|477.97|482.05|478.69|481.33|477.97|0
1651561220000|2022-05-03 07:00:20|481.41|478.05|481.25|477.89|481.41|478.05|481.25|477.89|0
1651561230000|2022-05-03 07:00:30|481.97|478.61|481.57|478.21|481.97|478.61|481.57|478.21|0
1651561240000|2022-05-03 07:00:40|481.89|478.53|482.37|479.01|482.37|479.01|481.89|478.53|0
1651561250000|2022-05-03 07:00:50|483.02|479.66|483.34|479.98|483.34|479.98|482.69|479.33|0
1651561260000|2022-05-03 07:01:00|483.66|480.3|483.5|480.14|483.66|480.3|483.5|480.14|0
1651561270000|2022-05-03 07:01:10|483.66|480.3|483.66|480.3|483.82|480.46|483.5|480.14|0
1651561280000|2022-05-03 07:01:20|483.42|480.06|483.58|480.22|483.66|480.3|483.42|480.06|0
1651561290000|2022-05-03 07:01:30|483.02|479.66|483.98|480.62|483.98|480.62|483.02|479.66|0
1651561300000|2022-05-03 07:01:40|484.14|480.78|483.82|480.46|484.14|480.78|483.82|480.46|0
1651561310000|2022-05-03 07:01:50|483.66|480.3|484.07|480.71|484.31|480.95|483.66|480.3|0
1651561320000|2022-05-03 07:02:00|484.63|481.27|484.47|481.11|484.63|481.27|484.39|481.03|0
1651561330000|2022-05-03 07:02:10|484.63|481.27|484.95|481.59|484.95|481.59|484.63|481.27|0
1651561340000|2022-05-03 07:02:20|485.6|482.24|485.44|482.08|485.6|482.24|485.27|481.91|0
1651561350000|2022-05-03 07:02:30|485.27|481.91|484.95|481.59|485.44|482.08|484.95|481.59|0
1651561360000|2022-05-03 07:02:40|484.79|481.43|483.98|480.62|484.79|481.43|483.98|480.62|0
1651561370000|2022-05-03 07:02:50|483.91|480.55|484.14|480.78|484.14|480.78|483.34|479.98|0
1651561380000|2022-05-03 07:03:00|484.63|481.27|483.82|480.46|484.63|481.27|483.82|480.46|0
1651561390000|2022-05-03 07:03:10|483.66|480.3|483.74|480.38|483.74|480.38|483.66|480.3|0
1651561400000|2022-05-03 07:03:20|483.82|480.46|483.82|480.46|483.82|480.46|483.74|480.38|0
1651561410000|2022-05-03 07:03:30|484.47|481.11|485.11|481.75|485.11|481.75|484.47|481.11|0
1651561420000|2022-05-03 07:03:40|484.79|481.43|484.63|481.27|484.79|481.43|484.14|480.78|0
1651561430000|2022-05-03 07:03:50|484.23|480.87|484.55|481.19|484.71|481.35|484.23|480.87|0
1651561440000|2022-05-03 07:04:00|484.63|481.27|485.03|481.67|485.03|481.67|484.63|481.27|0
1651561450000|2022-05-03 07:04:10|485.27|481.91|485.27|481.91|485.36|482|485.27|481.91|0
1651561460000|2022-05-03 07:04:20|485.11|481.75|484.95|481.59|485.11|481.75|484.63|481.27|0
1651561470000|2022-05-03 07:04:30|485.27|481.91|485.2|481.84|485.27|481.91|485.2|481.84|0
1651561480000|2022-05-03 07:04:40|485.11|481.75|486.08|482.72|486.08|482.72|485.11|481.75|0
1651561490000|2022-05-03 07:04:50|486.49|483.13|486.98|483.62|486.98|483.62|486.49|483.13|0
1651561500000|2022-05-03 07:05:00|486.97|484.09|486.49|483.61|486.97|484.09|486.41|483.53|0
1651561510000|2022-05-03 07:05:10|486.17|483.29|485.68|482.8|486.33|483.45|485.68|482.8|0
1651561520000|2022-05-03 07:05:20|486.17|483.29|486.57|483.69|486.57|483.69|486.09|483.21|0
1651561530000|2022-05-03 07:05:30|486.97|484.09|487.14|484.26|487.14|484.26|486.81|483.93|0
1651561540000|2022-05-03 07:05:40|487.46|484.58|487.55|484.67|487.79|484.91|487.46|484.58|0
1651561550000|2022-05-03 07:05:50|487.3|484.42|487.38|484.5|487.38|484.5|487.06|484.18|0
1651561560000|2022-05-03 07:06:00|487.46|484.58|487.14|484.26|487.46|484.58|487.14|484.26|0
1651561570000|2022-05-03 07:06:10|486.81|483.93|485.52|482.64|486.81|483.93|485.52|482.64|0
1651561580000|2022-05-03 07:06:20|486.16|483.28|486.33|483.45|486.33|483.45|486.16|483.28|0
1651561590000|2022-05-03 07:06:30|485.93|483.05|485.84|482.96|486|483.12|485.84|482.96|0
1651561600000|2022-05-03 07:06:40|485.76|482.88|484.48|481.6|485.76|482.88|484.48|481.6|0
1651561610000|2022-05-03 07:06:50|484.97|482.09|485.62|482.74|485.62|482.74|484.97|482.09|0
1651561620000|2022-05-03 07:07:00|485.54|482.66|485.05|482.17|485.54|482.66|485.05|482.17|0
1651561630000|2022-05-03 07:07:10|484.81|481.93|484.81|481.93|485.21|482.33|484.81|481.93|0
1651561640000|2022-05-03 07:07:20|484.64|481.76|484.24|481.36|484.64|481.76|484.24|481.36|0
1651561650000|2022-05-03 07:07:30|483.83|480.95|483.03|480.15|483.83|480.95|483.03|480.15|0
1651561660000|2022-05-03 07:07:40|482.54|479.66|482.38|479.5|482.7|479.82|482.38|479.5|0
1651561670000|2022-05-03 07:07:50|482.46|479.58|481.98|479.1|482.46|479.58|481.98|479.1|0
1651561680000|2022-05-03 07:08:00|481.57|478.69|480.28|477.4|481.57|478.69|480.28|477.4|0
1651561690000|2022-05-03 07:08:10|480.93|478.05|479.96|477.08|480.93|478.05|479.96|477.08|0
1651561700000|2022-05-03 07:08:20|479.8|476.92|479.48|476.6|479.8|476.92|479.48|476.6|0
1651561710000|2022-05-03 07:08:30|479.24|476.36|479.64|476.76|479.8|476.92|479.24|476.36|0
1651561720000|2022-05-03 07:08:40|479.96|477.08|480.44|477.56|480.44|477.56|479.96|477.08|0
1651561730000|2022-05-03 07:08:50|480.12|477.24|480.04|477.16|480.12|477.24|479.88|477|0
1651561740000|2022-05-03 07:09:00|480.12|477.24|479.8|476.92|480.37|477.49|479.8|476.92|0
1651561750000|2022-05-03 07:09:10|479.88|477|479.64|476.76|479.88|477|479.64|476.76|0
1651561760000|2022-05-03 07:09:20|479.88|477|480.28|477.4|480.28|477.4|479.64|476.76|0
1651561770000|2022-05-03 07:09:30|480.04|477.16|479.08|476.2|480.04|477.16|478.92|476.04|0
1651561780000|2022-05-03 07:09:40|478.35|475.47|478.51|475.63|478.51|475.63|478.27|475.39|0
1651561790000|2022-05-03 07:09:50|478.35|475.47|478.11|475.23|478.43|475.55|478.11|475.23|0
1651561800000|2022-05-03 07:10:00|478.27|475.39|477.63|474.75|478.27|475.39|477.63|474.75|0
1651561810000|2022-05-03 07:10:10|477.55|474.67|477.47|474.59|477.55|474.67|477.23|474.35|0
1651561820000|2022-05-03 07:10:20|477.15|474.27|477.87|474.99|477.87|474.99|477.15|474.27|0
1651561830000|2022-05-03 07:10:30|477.55|474.67|477.23|474.35|477.55|474.67|477.23|474.35|0
1651561840000|2022-05-03 07:10:40|477.55|474.67|477.71|474.83|477.79|474.91|477.55|474.67|0
1651561850000|2022-05-03 07:10:50|478.35|475.47|478.51|475.63|478.51|475.63|478.35|475.47|0
1651561860000|2022-05-03 07:11:00|478.59|475.71|478.51|475.63|478.59|475.71|478.27|475.39|0
1651561870000|2022-05-03 07:11:10|478.76|475.88|479.31|476.43|479.31|476.43|478.76|475.88|0
1651561880000|2022-05-03 07:11:20|479.64|476.76|479.8|476.92|479.8|476.92|479.64|476.76|0
1651561890000|2022-05-03 07:11:30|480.28|477.4|480.04|477.16|480.28|477.4|480.04|477.16|0
1651561900000|2022-05-03 07:11:40|480.28|477.4|479.96|477.08|480.28|477.4|479.96|477.08|0
1651561910000|2022-05-03 07:11:50|480.44|477.56|481.41|478.53|481.41|478.53|480.44|477.56|0
1651561920000|2022-05-03 07:12:00|481.25|478.37|480.76|477.88|481.25|478.37|480.76|477.88|0
1651561930000|2022-05-03 07:12:10|480.44|477.56|480.93|478.05|480.93|478.05|480.44|477.56|0
1651561940000|2022-05-03 07:12:20|480.53|477.65|479.88|477|480.53|477.65|479.72|476.84|0
1651561950000|2022-05-03 07:12:30|480.2|477.32|480.12|477.24|480.2|477.32|479.96|477.08|0
1651561960000|2022-05-03 07:12:40|479.8|476.92|480.2|477.32|480.28|477.4|479.8|476.92|0
1651561970000|2022-05-03 07:12:50|480.44|477.56|480.44|477.56|480.53|477.65|480.44|477.56|0
1651561980000|2022-05-03 07:13:00|480.6|477.72|480.28|477.4|481.01|478.13|480.28|477.4|0
1651561990000|2022-05-03 07:13:10|480.36|477.48|480.44|477.56|480.44|477.56|480.28|477.4|0
1651562000000|2022-05-03 07:13:20|480.6|477.72|480.44|477.56|480.6|477.72|480.44|477.56|0
1651562010000|2022-05-03 07:13:30|480.69|477.81|480.92|478.04|480.92|478.04|480.52|477.64|0
1651562020000|2022-05-03 07:13:40|480.52|477.64|479.96|477.08|480.52|477.64|479.96|477.08|0
1651562030000|2022-05-03 07:13:50|479.8|476.92|479.96|477.08|479.96|477.08|479.8|476.92|0
1651562040000|2022-05-03 07:14:00|479.8|476.92|479.8|476.92|479.8|476.92|479.64|476.76|0
1651562050000|2022-05-03 07:14:10|479.96|477.08|479.31|476.43|479.96|477.08|478.99|476.11|0
1651562060000|2022-05-03 07:14:20|479.08|476.2|478.19|475.31|479.08|476.2|478.19|475.31|0
1651562070000|2022-05-03 07:14:30|478.35|475.47|478.43|475.55|478.43|475.55|478.35|475.47|0
1651562080000|2022-05-03 07:14:40|478.35|475.47|478.99|476.11|478.99|476.11|478.35|475.47|0
1651562090000|2022-05-03 07:14:50|478.51|475.63|478.59|475.71|478.59|475.71|478.51|475.63|0
1651562100000|2022-05-03 07:15:00|478.67|475.79|478.19|475.31|478.67|475.79|478.19|475.31|0
1651562110000|2022-05-03 07:15:10|478.51|475.63|478.67|475.79|478.83|475.95|478.51|475.63|0
1651562120000|2022-05-03 07:15:20|478.75|475.87|477.87|474.99|478.75|475.87|477.87|474.99|0
1651562130000|2022-05-03 07:15:30|478.03|475.15|479.31|476.43|479.31|476.43|477.87|474.99|0
1651562140000|2022-05-03 07:15:40|479.4|476.52|480.28|477.4|480.28|477.4|479.31|476.43|0
1651562150000|2022-05-03 07:15:50|479.96|477.08|480.04|477.16|480.04|477.16|479.72|476.84|0
1651562160000|2022-05-03 07:16:00|479.31|476.43|479.4|476.52|479.4|476.52|478.91|476.03|0
1651562170000|2022-05-03 07:16:10|479.31|476.43|479.4|476.52|479.4|476.52|479.24|476.36|0
1651562180000|2022-05-03 07:16:20|479.63|476.75|479.56|476.68|479.63|476.75|479.47|476.59|0
1651562190000|2022-05-03 07:16:30|479.63|476.75|479.47|476.59|479.63|476.75|479.47|476.59|0
1651562200000|2022-05-03 07:16:40|479.63|476.75|479.31|476.43|479.63|476.75|479.31|476.43|0
1651562210000|2022-05-03 07:16:50|479.4|476.52|479.63|476.75|479.72|476.84|479.4|476.52|0
1651562220000|2022-05-03 07:17:00|479.96|477.08|479.56|476.68|479.96|477.08|479.47|476.59|0
1651562230000|2022-05-03 07:17:10|479.4|476.52|479.88|477|479.88|477|479.4|476.52|0
1651562240000|2022-05-03 07:17:20|479.96|477.08|480.2|477.32|480.28|477.4|479.96|477.08|0
1651562250000|2022-05-03 07:17:30|480.28|477.4|479.47|476.59|480.28|477.4|479.47|476.59|0
1651562260000|2022-05-03 07:17:40|479.63|476.75|480.36|477.48|480.36|477.48|479.63|476.75|0
1651562270000|2022-05-03 07:17:50|480.44|477.56|480.6|477.72|480.85|477.97|480.44|477.56|0
1651562280000|2022-05-03 07:18:00|481.08|478.2|480.52|477.64|481.08|478.2|480.52|477.64|0
1651562290000|2022-05-03 07:18:10|480.44|477.56|480.92|478.04|481.17|478.29|480.44|477.56|0
1651562300000|2022-05-03 07:18:20|480.52|477.64|480.36|477.48|480.52|477.64|480.36|477.48|0
1651562310000|2022-05-03 07:18:30|480.52|477.64|480.76|477.88|480.76|477.88|480.52|477.64|0
1651562320000|2022-05-03 07:18:40|480.68|477.8|480.76|477.88|481.01|478.13|480.68|477.8|0
1651562330000|2022-05-03 07:18:50|480.85|477.97|481.01|478.13|481.01|478.13|480.6|477.72|0
1651562340000|2022-05-03 07:19:00|480.85|477.97|480.92|478.04|480.92|478.04|480.76|477.88|0
1651562350000|2022-05-03 07:19:10|480.52|477.64|480.68|477.8|480.92|478.04|480.52|477.64|0
1651562360000|2022-05-03 07:19:20|480.6|477.72|480.36|477.48|480.68|477.8|480.36|477.48|0
1651562370000|2022-05-03 07:19:30|480.28|477.4|479.88|477|480.28|477.4|479.72|476.84|0
1651562380000|2022-05-03 07:19:40|479.79|476.91|479.31|476.43|479.79|476.91|479.31|476.43|0
1651562390000|2022-05-03 07:19:50|479.07|476.19|479.56|476.68|479.56|476.68|479.07|476.19|0
1651562400000|2022-05-03 07:20:00|479.63|476.75|479.63|476.75|479.63|476.75|479.23|476.35|0
1651562410000|2022-05-03 07:20:10|479.88|477|479.96|477.08|480.36|477.48|479.88|477|0
1651562420000|2022-05-03 07:20:20|480.28|477.4|481.01|478.13|481.01|478.13|480.28|477.4|0
1651562430000|2022-05-03 07:20:30|480.6|477.72|480.68|477.8|481.01|478.13|480.6|477.72|0
1651562440000|2022-05-03 07:20:40|480.6|477.72|480.12|477.24|480.6|477.72|480.04|477.16|0
1651562450000|2022-05-03 07:20:50|480.2|477.32|480.28|477.4|480.36|477.48|480.2|477.32|0
1651562460000|2022-05-03 07:21:00|480.44|477.56|479.95|477.07|480.44|477.56|479.95|477.07|0
1651562470000|2022-05-03 07:21:10|479.47|476.59|479.31|476.43|479.47|476.59|479.15|476.27|0
1651562480000|2022-05-03 07:21:20|479.23|476.35|479.56|476.68|479.56|476.68|479.15|476.27|0
1651562490000|2022-05-03 07:21:30|479.79|476.91|479.72|476.84|479.79|476.91|479.72|476.84|0
1651562500000|2022-05-03 07:21:40|479.56|476.68|479.15|476.27|479.56|476.68|479.15|476.27|0
1651562510000|2022-05-03 07:21:50|479.07|476.19|478.91|476.03|479.15|476.27|478.91|476.03|0
1651562520000|2022-05-03 07:22:00|478.83|475.95|478.11|475.23|478.83|475.95|477.95|475.07|0
1651562530000|2022-05-03 07:22:10|478.35|475.47|477.95|475.07|478.35|475.47|477.79|474.91|0
1651562540000|2022-05-03 07:22:20|477.7|474.82|477.79|474.91|477.79|474.91|477.63|474.75|0
1651562550000|2022-05-03 07:22:30|478.19|475.31|478.51|475.63|478.51|475.63|478.19|475.31|0
1651562560000|2022-05-03 07:22:40|478.43|475.55|478.18|475.3|478.43|475.55|478.18|475.3|0
1651562570000|2022-05-03 07:22:50|478.11|475.23|477.86|474.98|478.18|475.3|477.86|474.98|0
1651562580000|2022-05-03 07:23:00|477.95|475.07|477.7|474.82|477.95|475.07|477.7|474.82|0
1651562590000|2022-05-03 07:23:10|477.38|474.5|477.38|474.5|477.54|474.66|477.38|474.5|0
1651562600000|2022-05-03 07:23:20|477.47|474.59|477.06|474.18|477.47|474.59|477.06|474.18|0
1651562610000|2022-05-03 07:23:30|477.22|474.34|477.22|474.34|477.22|474.34|477.22|474.34|0
1651562620000|2022-05-03 07:23:40|477.38|474.5|477.3|474.42|477.38|474.5|477.22|474.34|0
1651562630000|2022-05-03 07:23:50|477.38|474.5|477.3|474.42|477.38|474.5|477.3|474.42|0
1651562640000|2022-05-03 07:24:00|477.22|474.34|476.9|474.02|477.22|474.34|476.9|474.02|0
1651562650000|2022-05-03 07:24:10|477.38|474.5|478.02|475.14|478.02|475.14|477.38|474.5|0
1651562660000|2022-05-03 07:24:20|477.95|475.07|477.54|474.66|477.95|475.07|477.54|474.66|0
1651562670000|2022-05-03 07:24:30|478.02|475.14|478.75|475.87|478.75|475.87|477.95|475.07|0
1651562680000|2022-05-03 07:24:40|478.83|475.95|478.83|475.95|478.99|476.11|478.83|475.95|0
1651562690000|2022-05-03 07:24:50|478.67|475.79|478.59|475.71|478.83|475.95|478.59|475.71|0
1651562700000|2022-05-03 07:25:00|478.18|475.3|478.11|475.23|478.51|475.63|478.11|475.23|0
1651562710000|2022-05-03 07:25:10|478.27|475.39|478.34|475.46|478.51|475.63|478.27|475.39|0
1651562720000|2022-05-03 07:25:20|478.43|475.55|478.34|475.46|478.75|475.87|478.34|475.46|0
1651562730000|2022-05-03 07:25:30|478.43|475.55|478.51|475.63|478.51|475.63|478.43|475.55|0
1651562740000|2022-05-03 07:25:40|478.67|475.79|478.18|475.3|478.83|475.95|478.18|475.3|0
1651562750000|2022-05-03 07:25:50|478.34|475.46|478.18|475.3|478.51|475.63|478.18|475.3|0
1651562760000|2022-05-03 07:26:00|478.51|475.63|478.99|476.11|478.99|476.11|478.51|475.63|0
1651562770000|2022-05-03 07:26:10|479.15|476.27|478.83|475.95|479.15|476.27|478.83|475.95|0
1651562780000|2022-05-03 07:26:20|478.75|475.87|478.11|475.23|478.75|475.87|478.11|475.23|0
1651562790000|2022-05-03 07:26:30|478.02|475.14|477.3|474.42|478.02|475.14|477.3|474.42|0
1651562800000|2022-05-03 07:26:40|477.62|474.74|478.02|475.14|478.02|475.14|477.54|474.66|0
1651562810000|2022-05-03 07:26:50|478.27|475.39|478.67|475.79|478.75|475.87|478.27|475.39|0
1651562820000|2022-05-03 07:27:00|478.83|475.95|478.99|476.11|478.99|476.11|478.83|475.95|0
1651562830000|2022-05-03 07:27:10|478.75|475.87|479.31|476.43|479.31|476.43|478.67|475.79|0
1651562840000|2022-05-03 07:27:20|479.39|476.51|478.99|476.11|479.39|476.51|478.99|476.11|0
1651562850000|2022-05-03 07:27:30|478.83|475.95|479.15|476.27|479.15|476.27|478.83|475.95|0
1651562860000|2022-05-03 07:27:40|478.67|475.79|479.15|476.27|479.31|476.43|478.67|475.79|0
1651562870000|2022-05-03 07:27:50|479.31|476.43|479.39|476.51|479.39|476.51|479.31|476.43|0
1651562880000|2022-05-03 07:28:00|480.04|477.16|479.71|476.83|480.04|477.16|479.63|476.75|0
1651562890000|2022-05-03 07:28:10|479.55|476.67|479.31|476.43|479.55|476.67|479.31|476.43|0
1651562900000|2022-05-03 07:28:20|479.47|476.59|479.15|476.27|479.47|476.59|479.15|476.27|0
1651562910000|2022-05-03 07:28:30|479.39|476.51|478.75|475.87|479.39|476.51|478.75|475.87|0
1651562920000|2022-05-03 07:28:40|478.11|475.23|477.86|474.98|478.11|475.23|477.7|474.82|0
1651562930000|2022-05-03 07:28:50|477.7|474.82|478.18|475.3|478.18|475.3|477.7|474.82|0
1651562940000|2022-05-03 07:29:00|478.5|475.62|478.02|475.14|478.5|475.62|478.02|475.14|0
1651562950000|2022-05-03 07:29:10|478.18|475.3|478.02|475.14|478.34|475.46|478.02|475.14|0
1651562960000|2022-05-03 07:29:20|477.7|474.82|477.38|474.5|477.7|474.82|477.38|474.5|0
1651562970000|2022-05-03 07:29:30|477.54|474.66|477.22|474.34|477.54|474.66|477.22|474.34|0
1651562980000|2022-05-03 07:29:40|477.3|474.42|477.06|474.18|477.38|474.5|477.06|474.18|0
1651562990000|2022-05-03 07:29:50|476.98|474.1|477.06|474.18|477.06|474.18|476.9|474.02|0
1651563000000|2022-05-03 07:30:00|477.7|474.82|478.1|475.22|478.1|475.22|477.46|474.58|0
1651563010000|2022-05-03 07:30:10|478.5|475.62|478.34|475.46|478.5|475.62|478.18|475.3|0
1651563020000|2022-05-03 07:30:20|478.5|475.62|478.1|475.22|478.5|475.62|478.1|475.22|0
1651563030000|2022-05-03 07:30:30|478.5|475.62|478.82|475.94|478.99|476.11|478.5|475.62|0
1651563040000|2022-05-03 07:30:40|478.91|476.03|479.15|476.27|479.15|476.27|478.82|475.94|0
1651563050000|2022-05-03 07:30:50|479.07|476.19|479.07|476.19|479.07|476.19|479.07|476.19|0
1651563060000|2022-05-03 07:31:00|478.82|475.94|478.34|475.46|479.15|476.27|478.34|475.46|0
1651563070000|2022-05-03 07:31:10|478.5|475.62|478.02|475.14|478.5|475.62|477.94|475.06|0
1651563080000|2022-05-03 07:31:20|478.18|475.3|478.75|475.87|478.75|475.87|478.18|475.3|0
1651563090000|2022-05-03 07:31:30|478.66|475.78|478.99|476.11|479.31|476.43|478.66|475.78|0
1651563100000|2022-05-03 07:31:40|478.91|476.03|478.91|476.03|478.91|476.03|478.75|475.87|0
1651563110000|2022-05-03 07:31:50|478.99|476.11|479.63|476.75|479.63|476.75|478.99|476.11|0
1651563120000|2022-05-03 07:32:00|479.47|476.59|479.55|476.67|479.55|476.67|479.47|476.59|0
1651563130000|2022-05-03 07:32:10|479.63|476.75|478.98|476.1|479.63|476.75|478.98|476.1|0
1651563140000|2022-05-03 07:32:20|478.75|475.87|478.82|475.94|478.82|475.94|478.5|475.62|0
1651563150000|2022-05-03 07:32:30|478.66|475.78|478.66|475.78|478.66|475.78|478.18|475.3|0
1651563160000|2022-05-03 07:32:40|478.5|475.62|478.5|475.62|478.59|475.71|478.5|475.62|0
1651563170000|2022-05-03 07:32:50|478.59|475.71|478.34|475.46|478.59|475.71|478.34|475.46|0
1651563180000|2022-05-03 07:33:00|478.26|475.38|478.59|475.71|478.59|475.71|478.26|475.38|0
1651563190000|2022-05-03 07:33:10|478.66|475.78|478.98|476.1|478.98|476.1|478.66|475.78|0
1651563200000|2022-05-03 07:33:20|478.66|475.78|478.42|475.54|478.66|475.78|478.34|475.46|0
1651563210000|2022-05-03 07:33:30|478.5|475.62|477.94|475.06|478.5|475.62|477.94|475.06|0
1651563220000|2022-05-03 07:33:40|478.02|475.14|478.26|475.38|478.26|475.38|478.02|475.14|0
1651563230000|2022-05-03 07:33:50|477.94|475.06|477.06|474.18|477.94|475.06|477.06|474.18|0
1651563240000|2022-05-03 07:34:00|477.38|474.5|477.22|474.34|477.38|474.5|477.22|474.34|0
1651563250000|2022-05-03 07:34:10|477.7|474.82|478.18|475.3|478.18|475.3|477.7|474.82|0
1651563260000|2022-05-03 07:34:20|478.98|476.1|478.82|475.94|478.98|476.1|478.66|475.78|0
1651563270000|2022-05-03 07:34:30|478.66|475.78|478.5|475.62|478.66|475.78|478.5|475.62|0
1651563280000|2022-05-03 07:34:40|478.59|475.71|478.18|475.3|478.66|475.78|478.18|475.3|0
1651563290000|2022-05-03 07:34:50|477.86|474.98|478.18|475.3|478.18|475.3|477.86|474.98|0
1651563310000|2022-05-03 07:35:10|478.34|475.46|478.34|475.46|478.34|475.46|478.18|475.3|0
1651563320000|2022-05-03 07:35:20|478.5|475.62|478.66|475.78|478.66|475.78|478.5|475.62|0
1651563330000|2022-05-03 07:35:30|478.91|476.03|479.23|476.35|479.23|476.35|478.59|475.71|0
1651563340000|2022-05-03 07:35:40|479.31|476.43|479.47|476.59|479.63|476.75|479.31|476.43|0
1651563350000|2022-05-03 07:35:50|479.3|476.42|479.3|476.42|479.3|476.42|479.3|476.42|0
1651563360000|2022-05-03 07:36:00|479.47|476.59|479.79|476.91|479.79|476.91|479.47|476.59|0
1651563370000|2022-05-03 07:36:10|479.23|476.35|478.59|475.71|479.23|476.35|478.59|475.71|0
1651563380000|2022-05-03 07:36:20|478.43|475.55|478.18|475.3|478.5|475.62|478.18|475.3|0
1651563390000|2022-05-03 07:36:30|478.27|475.39|478.43|475.55|478.43|475.55|478.18|475.3|0
1651563400000|2022-05-03 07:36:40|478.34|475.46|477.86|474.98|478.34|475.46|477.86|474.98|0
1651563410000|2022-05-03 07:36:50|477.7|474.82|477.06|474.18|477.7|474.82|477.06|474.18|0
1651563420000|2022-05-03 07:37:00|477.3|474.42|477.38|474.5|477.38|474.5|477.06|474.18|0
1651563430000|2022-05-03 07:37:10|477.22|474.34|477.22|474.34|477.22|474.34|477.22|474.34|0
1651563440000|2022-05-03 07:37:20|477.06|474.18|477.14|474.26|477.22|474.34|477.06|474.18|0
1651563450000|2022-05-03 07:37:30|477.38|474.5|477.54|474.66|477.7|474.82|477.38|474.5|0
1651563460000|2022-05-03 07:37:40|477.46|474.58|477.46|474.58|477.46|474.58|477.38|474.5|0
1651563470000|2022-05-03 07:37:50|477.54|474.66|478.18|475.3|478.18|475.3|477.54|474.66|0
1651563480000|2022-05-03 07:38:00|478.02|475.14|478.02|475.14|478.18|475.3|478.02|475.14|0
1651563490000|2022-05-03 07:38:10|477.94|475.06|477.7|474.82|477.94|475.06|477.7|474.82|0
1651563500000|2022-05-03 07:38:20|477.54|474.66|477.38|474.5|477.62|474.74|477.38|474.5|0
1651563510000|2022-05-03 07:38:30|477.54|474.66|477.54|474.66|477.54|474.66|477.38|474.5|0
1651563520000|2022-05-03 07:38:40|477.86|474.98|477.86|474.98|477.86|474.98|477.7|474.82|0
1651563530000|2022-05-03 07:38:50|477.94|475.06|477.86|474.98|477.94|475.06|477.86|474.98|0
1651563540000|2022-05-03 07:39:00|477.78|474.9|477.54|474.66|477.78|474.9|477.54|474.66|0
1651563550000|2022-05-03 07:39:10|477.7|474.82|478.91|476.03|478.91|476.03|477.7|474.82|0
1651563560000|2022-05-03 07:39:20|478.66|475.78|478.75|475.87|478.75|475.87|478.5|475.62|0
1651563570000|2022-05-03 07:39:30|478.82|475.94|478.91|476.03|478.91|476.03|478.75|475.87|0
1651563580000|2022-05-03 07:39:40|478.82|475.94|479.07|476.19|479.07|476.19|478.82|475.94|0
1651563590000|2022-05-03 07:39:50|478.98|476.1|479.3|476.42|479.3|476.42|478.98|476.1|0
1651563600000|2022-05-03 07:40:00|479.55|476.67|480.35|477.47|480.35|477.47|479.55|476.67|0
1651563610000|2022-05-03 07:40:10|480.19|477.31|479.95|477.07|480.19|477.31|479.71|476.83|0
1651563620000|2022-05-03 07:40:20|480.11|477.23|479.78|476.9|480.11|477.23|479.78|476.9|0
1651563630000|2022-05-03 07:40:30|479.95|477.07|479.39|476.51|479.95|477.07|479.3|476.42|0
1651563640000|2022-05-03 07:40:40|479.46|476.58|479.14|476.26|479.46|476.58|479.14|476.26|0
1651563650000|2022-05-03 07:40:50|479.62|476.74|479.3|476.42|479.62|476.74|479.3|476.42|0
1651563660000|2022-05-03 07:41:00|478.98|476.1|478.34|475.46|479.14|476.26|478.34|475.46|0
1651563670000|2022-05-03 07:41:10|478.5|475.62|479.62|476.74|479.62|476.74|478.5|475.62|0
1651563680000|2022-05-03 07:41:20|479.46|476.58|478.98|476.1|479.46|476.58|478.98|476.1|0
1651563690000|2022-05-03 07:41:30|478.66|475.78|478.5|475.62|478.66|475.78|478.5|475.62|0
1651563700000|2022-05-03 07:41:40|478.26|475.38|478.02|475.14|478.26|475.38|478.02|475.14|0
1651563710000|2022-05-03 07:41:50|478.1|475.22|478.74|475.86|478.82|475.94|478.1|475.22|0
1651563720000|2022-05-03 07:42:00|478.82|475.94|478.66|475.78|478.82|475.94|478.66|475.78|0
1651563730000|2022-05-03 07:42:10|478.5|475.62|478.02|475.14|478.5|475.62|478.02|475.14|0
1651563740000|2022-05-03 07:42:20|478.1|475.22|478.34|475.46|478.34|475.46|478.1|475.22|0
1651563750000|2022-05-03 07:42:30|478.26|475.38|478.58|475.7|478.66|475.78|478.26|475.38|0
1651563760000|2022-05-03 07:42:40|478.82|475.94|478.18|475.3|478.82|475.94|478.18|475.3|0
1651563770000|2022-05-03 07:42:50|478.1|475.22|477.78|474.9|478.1|475.22|477.7|474.82|0
1651563780000|2022-05-03 07:43:00|477.54|474.66|478.26|475.38|478.42|475.54|477.54|474.66|0
1651563790000|2022-05-03 07:43:10|478.02|475.14|478.9|476.02|478.9|476.02|478.02|475.14|0
1651563800000|2022-05-03 07:43:20|478.66|475.78|478.5|475.62|478.66|475.78|478.34|475.46|0
1651563810000|2022-05-03 07:43:30|478.66|475.78|478.82|475.94|478.82|475.94|478.66|475.78|0
1651563820000|2022-05-03 07:43:40|478.9|476.02|479.3|476.42|479.3|476.42|478.9|476.02|0
1651563830000|2022-05-03 07:43:50|479.14|476.26|479.39|476.51|479.39|476.51|479.14|476.26|0
1651563840000|2022-05-03 07:44:00|479.3|476.42|479.3|476.42|479.94|477.06|479.3|476.42|0
1651563850000|2022-05-03 07:44:10|479.14|476.26|478.9|476.02|479.14|476.26|478.9|476.02|0
1651563860000|2022-05-03 07:44:20|478.66|475.78|478.98|476.1|478.98|476.1|478.66|475.78|0
1651563870000|2022-05-03 07:44:30|479.3|476.42|479.3|476.42|479.55|476.67|479.3|476.42|0
1651563880000|2022-05-03 07:44:40|479.22|476.34|479.14|476.26|479.22|476.34|478.98|476.1|0
1651563890000|2022-05-03 07:44:50|479.3|476.42|479.62|476.74|479.62|476.74|479.3|476.42|0
1651563900000|2022-05-03 07:45:00|479.94|477.06|479.22|476.34|479.94|477.06|479.22|476.34|0
1651563910000|2022-05-03 07:45:10|479.14|476.26|478.98|476.1|479.14|476.26|478.82|475.94|0
1651563920000|2022-05-03 07:45:20|479.14|476.26|479.46|476.58|479.46|476.58|479.14|476.26|0
1651563930000|2022-05-03 07:45:30|479.62|476.74|479.94|477.06|479.94|477.06|479.62|476.74|0
1651563940000|2022-05-03 07:45:40|479.87|476.99|480.43|477.55|480.43|477.55|479.87|476.99|0
1651563950000|2022-05-03 07:45:50|480.59|477.71|481.96|479.08|481.96|479.08|480.59|477.71|0
1651563960000|2022-05-03 07:46:00|481.71|478.83|481.87|478.99|482.03|479.15|481.71|478.83|0
1651563970000|2022-05-03 07:46:10|481.8|478.92|481.15|478.27|481.8|478.92|481.15|478.27|0
1651563980000|2022-05-03 07:46:20|481.63|478.75|481.87|478.99|481.87|478.99|481.63|478.75|0
1651563990000|2022-05-03 07:46:30|482.03|479.15|482.2|479.32|482.2|479.32|482.03|479.15|0
1651564000000|2022-05-03 07:46:40|482.36|479.48|482.12|479.24|482.36|479.48|482.12|479.24|0
1651564010000|2022-05-03 07:46:50|482.28|479.4|482.68|479.8|482.68|479.8|482.28|479.4|0
1651564020000|2022-05-03 07:47:00|482.36|479.48|481.96|479.08|482.36|479.48|481.96|479.08|0
1651564030000|2022-05-03 07:47:10|481.87|478.99|481.47|478.59|481.87|478.99|481.31|478.43|0
1651564040000|2022-05-03 07:47:20|481.15|478.27|481.39|478.51|481.39|478.51|481.15|478.27|0
1651564050000|2022-05-03 07:47:30|481.55|478.67|481.96|479.08|481.96|479.08|481.55|478.67|0
1651564060000|2022-05-03 07:47:40|481.8|478.92|481.55|478.67|481.8|478.92|481.55|478.67|0
1651564070000|2022-05-03 07:47:50|481.71|478.83|481.31|478.43|481.71|478.83|481.23|478.35|0
1651564080000|2022-05-03 07:48:00|481.07|478.19|481.39|478.51|481.39|478.51|481.07|478.19|0
1651564090000|2022-05-03 07:48:10|481.55|478.67|481.55|478.67|481.55|478.67|481.47|478.59|0
1651564100000|2022-05-03 07:48:20|481.15|478.27|481.55|478.67|481.55|478.67|481.15|478.27|0
1651564110000|2022-05-03 07:48:30|481.47|478.59|481.55|478.67|481.55|478.67|481.47|478.59|0
1651564120000|2022-05-03 07:48:40|481.23|478.35|481.07|478.19|481.23|478.35|481.07|478.19|0
1651564130000|2022-05-03 07:48:50|481.23|478.35|481.55|478.67|481.71|478.83|481.23|478.35|0
1651564140000|2022-05-03 07:49:00|481.47|478.59|481.87|478.99|482.03|479.15|481.47|478.59|0
1651564150000|2022-05-03 07:49:10|481.63|478.75|481.55|478.67|481.63|478.75|481.55|478.67|0
1651564160000|2022-05-03 07:49:20|481.47|478.59|481.39|478.51|481.71|478.83|481.39|478.51|0
1651564170000|2022-05-03 07:49:30|481.87|478.99|482.03|479.15|482.03|479.15|481.79|478.91|0
1651564180000|2022-05-03 07:49:40|482.19|479.31|482.12|479.24|482.28|479.4|482.12|479.24|0
1651564190000|2022-05-03 07:49:50|481.87|478.99|481.87|478.99|481.87|478.99|481.87|478.99|0
1651564200000|2022-05-03 07:50:00|481.79|478.91|481.79|478.91|481.79|478.91|481.79|478.91|0
1651564210000|2022-05-03 07:50:10|481.39|478.51|481.55|478.67|481.55|478.67|481.39|478.51|0
1651564220000|2022-05-03 07:50:20|481.39|478.51|481.63|478.75|481.71|478.83|481.39|478.51|0
1651564230000|2022-05-03 07:50:30|481.55|478.67|481.39|478.51|481.63|478.75|481.39|478.51|0
1651564240000|2022-05-03 07:50:40|481.47|478.59|480.58|477.7|481.47|478.59|480.58|477.7|0
1651564250000|2022-05-03 07:50:50|480.51|477.63|480.58|477.7|480.58|477.7|480.51|477.63|0
1651564260000|2022-05-03 07:51:00|480.35|477.47|480.42|477.54|480.42|477.54|480.26|477.38|0
1651564270000|2022-05-03 07:51:10|480.35|477.47|480.42|477.54|480.51|477.63|480.35|477.47|0
1651564280000|2022-05-03 07:51:20|480.58|477.7|480.1|477.22|480.58|477.7|480.1|477.22|0
1651564290000|2022-05-03 07:51:30|479.94|477.06|479.78|476.9|479.94|477.06|479.78|476.9|0
1651564300000|2022-05-03 07:51:40|479.3|476.42|479.3|476.42|479.3|476.42|479.3|476.42|0
1651564310000|2022-05-03 07:51:50|479.14|476.26|478.9|476.02|479.14|476.26|478.9|476.02|0
1651564320000|2022-05-03 07:52:00|478.66|475.78|478.42|475.54|478.66|475.78|478.34|475.46|0
1651564330000|2022-05-03 07:52:10|478.74|475.86|478.5|476.1|478.82|476.1|478.5|475.7|0
1651564340000|2022-05-03 07:52:20|478.34|475.94|477.78|475.38|478.34|475.94|477.78|475.38|0
1651564350000|2022-05-03 07:52:30|477.29|474.89|477.13|474.73|477.62|475.22|477.13|474.73|0
1651564360000|2022-05-03 07:52:40|476.9|474.5|476.81|474.41|476.9|474.5|476.81|474.41|0
1651564370000|2022-05-03 07:52:50|476.49|474.09|476.81|474.41|476.81|474.41|476.49|474.09|0
1651564380000|2022-05-03 07:53:00|476.65|474.25|477.06|474.66|477.13|474.73|476.65|474.25|0
1651564390000|2022-05-03 07:53:10|477.13|474.73|477.45|475.05|477.61|475.21|477.13|474.73|0
1651564400000|2022-05-03 07:53:20|477.78|475.38|477.45|475.05|477.78|475.38|477.45|475.05|0
1651564410000|2022-05-03 07:53:30|477.29|474.89|477.13|474.73|477.29|474.89|477.13|474.73|0
1651564420000|2022-05-03 07:53:40|477.29|474.89|477.13|474.73|477.29|474.89|477.13|474.73|0
1651564430000|2022-05-03 07:53:50|477.29|474.89|476.97|474.57|477.29|474.89|476.97|474.57|0
1651564440000|2022-05-03 07:54:00|476.81|474.41|476.81|474.41|476.97|474.57|476.81|474.41|0
1651564450000|2022-05-03 07:54:10|476.65|474.25|475.69|473.29|476.65|474.25|475.69|473.29|0
1651564460000|2022-05-03 07:54:20|475.06|472.66|475.46|473.06|475.46|473.06|475.06|472.66|0
1651564470000|2022-05-03 07:54:30|475.06|472.66|475.06|472.66|475.06|472.66|474.9|472.5|0
1651564480000|2022-05-03 07:54:40|474.9|472.5|474.98|472.58|475.06|472.66|474.9|472.5|0
1651564490000|2022-05-03 07:54:50|475.06|472.66|474.82|472.42|475.06|472.66|474.74|472.34|0
1651564500000|2022-05-03 07:55:00|474.74|472.34|475.06|472.66|475.06|472.66|474.58|472.18|0
1651564510000|2022-05-03 07:55:10|475.21|472.81|475.21|472.81|475.37|472.97|475.06|472.66|0
1651564520000|2022-05-03 07:55:20|475.78|473.38|475.85|473.45|475.85|473.45|475.69|473.29|0
1651564530000|2022-05-03 07:55:30|475.53|473.13|474.9|472.5|475.53|473.13|474.9|472.5|0
1651564540000|2022-05-03 07:55:40|475.05|472.65|475.69|473.29|475.69|473.29|475.05|472.65|0
1651564550000|2022-05-03 07:55:50|475.78|473.38|475.85|473.45|475.85|473.45|475.78|473.38|0
1651564560000|2022-05-03 07:56:00|475.94|473.54|476.1|473.7|476.1|473.7|475.94|473.54|0
1651564570000|2022-05-03 07:56:10|475.94|473.54|476.49|474.09|476.49|474.09|475.94|473.54|0
1651564580000|2022-05-03 07:56:20|476.65|474.25|476.74|474.34|476.81|474.41|476.65|474.25|0
1651564590000|2022-05-03 07:56:30|476.97|474.57|476.97|474.57|476.97|474.57|476.97|474.57|0
1651564600000|2022-05-03 07:56:40|476.81|474.41|477.06|474.66|477.06|474.66|476.81|474.41|0
1651564610000|2022-05-03 07:56:50|476.81|474.41|476.81|474.41|476.9|474.5|476.81|474.41|0
1651564620000|2022-05-03 07:57:00|476.33|473.93|476.33|473.93|476.65|474.25|476.33|473.93|0
1651564630000|2022-05-03 07:57:10|476.65|474.25|476.65|474.25|476.65|474.25|476.49|474.09|0
1651564640000|2022-05-03 07:57:20|476.49|474.09|476.17|473.77|476.49|474.09|476.17|473.77|0
1651564650000|2022-05-03 07:57:30|476.42|474.02|476.17|473.77|476.42|474.02|476.17|473.77|0
1651564660000|2022-05-03 07:57:40|476.49|474.09|476.49|474.09|476.49|474.09|476.17|473.77|0
1651564670000|2022-05-03 07:57:50|476.65|474.25|476.17|473.77|476.65|474.25|476.17|473.77|0
1651564680000|2022-05-03 07:58:00|476.42|474.02|476.33|473.93|476.42|474.02|476.26|473.86|0
1651564690000|2022-05-03 07:58:10|476.17|473.77|476.74|474.34|476.74|474.34|475.94|473.54|0
1651564700000|2022-05-03 07:58:20|476.58|474.18|476.49|474.09|476.74|474.34|476.49|474.09|0
1651564710000|2022-05-03 07:58:30|476.65|474.25|476.49|474.09|476.65|474.25|476.49|474.09|0
1651564720000|2022-05-03 07:58:40|476.81|474.41|476.9|474.5|477.13|474.73|476.81|474.41|0
1651564730000|2022-05-03 07:58:50|476.74|474.34|476.58|474.18|476.81|474.41|476.58|474.18|0
1651564740000|2022-05-03 07:59:00|476.49|474.09|476.65|474.25|476.65|474.25|476.42|474.02|0
1651564750000|2022-05-03 07:59:10|476.74|474.34|476.73|474.33|476.74|474.34|476.57|474.17|0
1651564760000|2022-05-03 07:59:20|476.81|474.41|476.81|474.41|476.81|474.41|476.81|474.41|0
1651564770000|2022-05-03 07:59:30|476.89|474.49|476.89|474.49|476.97|474.57|476.89|474.49|0
1651564780000|2022-05-03 07:59:40|476.97|474.57|476.73|474.33|476.97|474.57|476.73|474.33|0
1651564790000|2022-05-03 07:59:50|476.81|474.41|476.49|474.09|476.81|474.41|476.49|474.09|0
1651564800000|2022-05-03 08:00:00|476.33|473.93|476.49|474.09|476.49|474.09|476.25|473.85|0
1651564810000|2022-05-03 08:00:10|476.65|474.25|476.81|474.41|476.81|474.41|476.65|474.25|0
1651564820000|2022-05-03 08:00:20|476.97|474.57|477.05|474.65|477.05|474.65|476.65|474.25|0
1651564830000|2022-05-03 08:00:30|476.97|474.57|476.97|474.57|476.97|474.57|476.89|474.49|0
1651564840000|2022-05-03 08:00:40|476.81|474.41|476.65|474.25|476.97|474.57|476.65|474.25|0
1651564850000|2022-05-03 08:00:50|476.49|474.09|476.33|473.93|476.65|474.25|476.33|473.93|0
1651564860000|2022-05-03 08:01:00|476.41|474.01|475.61|473.21|476.41|474.01|475.61|473.21|0
1651564870000|2022-05-03 08:01:10|475.37|472.97|476.01|473.61|476.01|473.61|475.37|472.97|0
1651564880000|2022-05-03 08:01:20|476.09|473.69|476.17|473.77|476.49|474.09|476.09|473.69|0
1651564890000|2022-05-03 08:01:30|476.01|473.61|476.17|473.77|476.33|473.93|476.01|473.61|0
1651564900000|2022-05-03 08:01:40|475.85|473.45|475.69|473.29|475.85|473.45|475.69|473.29|0
1651564910000|2022-05-03 08:01:50|475.45|473.05|475.53|473.13|475.53|473.13|475.45|473.05|0
1651564920000|2022-05-03 08:02:00|475.21|472.81|475.21|472.81|475.21|472.81|475.21|472.81|0
1651564930000|2022-05-03 08:02:10|475.05|472.65|474.89|472.49|475.05|472.65|474.57|472.17|0
1651564940000|2022-05-03 08:02:20|474.57|472.17|474.82|472.42|474.82|472.42|474.57|472.17|0
1651564950000|2022-05-03 08:02:30|474.66|472.26|474.73|472.33|474.89|472.49|474.66|472.26|0
1651564960000|2022-05-03 08:02:40|474.66|472.26|474.66|472.26|474.66|472.26|474.66|472.26|0
1651564970000|2022-05-03 08:02:50|473.94|471.54|473.62|471.22|473.94|471.54|473.62|471.22|0
1651564980000|2022-05-03 08:03:00|473.46|471.06|473.46|471.06|473.46|471.06|473.3|470.9|0
1651564990000|2022-05-03 08:03:10|473.62|471.22|473.54|471.14|473.78|471.38|473.54|471.14|0
1651565000000|2022-05-03 08:03:20|473.62|471.22|474.41|472.01|474.41|472.01|473.62|471.22|0
1651565010000|2022-05-03 08:03:30|474.02|471.62|474.09|471.69|474.18|471.78|474.02|471.62|0
1651565020000|2022-05-03 08:03:40|474.18|471.78|474.57|472.17|474.57|472.17|474.18|471.78|0
1651565030000|2022-05-03 08:03:50|474.66|472.26|474.09|471.69|474.66|472.26|474.09|471.69|0
1651565040000|2022-05-03 08:04:00|473.78|471.38|473.86|471.46|473.86|471.46|473.46|471.06|0
1651565050000|2022-05-03 08:04:10|473.62|471.22|473.14|470.74|473.62|471.22|472.98|470.58|0
1651565060000|2022-05-03 08:04:20|472.98|470.58|472.66|470.26|472.98|470.58|472.5|470.1|0
1651565070000|2022-05-03 08:04:30|472.58|470.18|472.9|470.5|472.9|470.5|472.34|469.94|0
1651565080000|2022-05-03 08:04:40|472.34|469.94|472.42|470.02|472.42|470.02|472.18|469.78|0
1651565090000|2022-05-03 08:04:50|472.66|470.26|472.66|470.26|472.66|470.26|472.58|470.18|0
1651565100000|2022-05-03 08:05:00|472.5|470.1|472.74|470.34|472.74|470.34|472.5|470.1|0
1651565110000|2022-05-03 08:05:10|472.58|470.18|472.5|470.1|472.58|470.18|472.42|470.02|0
1651565120000|2022-05-03 08:05:20|472.66|470.26|472.9|470.5|472.9|470.5|472.66|470.26|0
1651565130000|2022-05-03 08:05:30|472.82|470.42|472.82|470.42|472.82|470.42|472.58|470.18|0
1651565140000|2022-05-03 08:05:40|472.74|470.34|472.34|469.94|472.74|470.34|472.34|469.94|0
1651565150000|2022-05-03 08:05:50|472.42|470.02|472.5|470.1|472.74|470.34|472.42|470.02|0
1651565160000|2022-05-03 08:06:00|472.34|469.94|471.31|468.91|472.34|469.94|471.31|468.91|0
1651565170000|2022-05-03 08:06:10|470.75|468.35|471.07|468.67|471.07|468.67|470.28|467.88|0
1651565180000|2022-05-03 08:06:20|471.31|468.91|471.07|468.67|471.31|468.91|470.91|468.51|0
1651565190000|2022-05-03 08:06:30|471.15|468.75|470.75|468.35|471.15|468.75|470.75|468.35|0
1651565200000|2022-05-03 08:06:40|470.36|467.96|470.75|468.35|470.75|468.35|470.36|467.96|0
1651565210000|2022-05-03 08:06:50|470.91|468.51|470.99|468.59|471.07|468.67|470.91|468.51|0
1651565220000|2022-05-03 08:07:00|471.15|468.75|470.99|468.59|471.23|468.83|470.99|468.59|0
1651565230000|2022-05-03 08:07:10|471.23|468.83|471.31|468.91|471.31|468.91|471.23|468.83|0
1651565240000|2022-05-03 08:07:20|471.23|468.83|471.63|469.23|471.63|469.23|471.23|468.83|0
1651565250000|2022-05-03 08:07:30|471.7|469.3|472.18|469.78|472.18|469.78|471.7|469.3|0
1651565260000|2022-05-03 08:07:40|472.02|469.62|471.86|469.46|472.02|469.62|471.86|469.46|0
1651565270000|2022-05-03 08:07:50|471.95|469.55|472.5|470.1|472.5|470.1|471.86|469.46|0
1651565280000|2022-05-03 08:08:00|472.58|470.18|472.42|470.02|472.66|470.26|472.42|470.02|0
1651565290000|2022-05-03 08:08:10|472.5|470.1|471.86|469.46|472.5|470.1|471.86|469.46|0
1651565300000|2022-05-03 08:08:20|471.63|469.23|471.55|469.15|471.7|469.3|471.55|469.15|0
1651565310000|2022-05-03 08:08:30|471.39|468.99|471.07|468.67|471.39|468.99|471.07|468.67|0
1651565320000|2022-05-03 08:08:40|470.91|468.51|470.91|468.51|470.91|468.51|470.75|468.35|0
1651565330000|2022-05-03 08:08:50|471.15|468.75|471.31|468.91|471.47|469.07|471.15|468.75|0
1651565340000|2022-05-03 08:09:00|471.47|469.07|471.54|469.14|471.54|469.14|471.31|468.91|0
1651565350000|2022-05-03 08:09:10|471.63|469.23|471.7|469.3|471.79|469.39|471.63|469.23|0
1651565360000|2022-05-03 08:09:20|471.86|469.46|472.1|469.7|472.1|469.7|471.86|469.46|0
1651565370000|2022-05-03 08:09:30|472.5|470.1|472.66|470.26|472.66|470.26|472.5|470.1|0
1651565380000|2022-05-03 08:09:40|472.34|469.94|472.34|469.94|472.5|470.1|472.34|469.94|0
1651565390000|2022-05-03 08:09:50|472.18|469.78|472.18|469.78|472.34|469.94|472.18|469.78|0
1651565400000|2022-05-03 08:10:00|472.5|470.1|472.34|469.94|472.5|470.1|472.02|469.62|0
1651565410000|2022-05-03 08:10:10|472.42|470.02|472.42|470.02|472.42|470.02|472.42|470.02|0
1651565420000|2022-05-03 08:10:20|472.34|469.94|472.26|469.86|472.34|469.94|472.18|469.78|0
1651565430000|2022-05-03 08:10:30|472.5|470.1|472.82|470.42|472.82|470.42|472.5|470.1|0
1651565440000|2022-05-03 08:10:40|472.74|470.34|473.22|470.82|473.22|470.82|472.74|470.34|0
1651565450000|2022-05-03 08:10:50|473.45|471.05|473.45|471.05|473.61|471.21|473.45|471.05|0
1651565460000|2022-05-03 08:11:00|473.61|471.21|473.61|471.21|473.77|471.37|473.61|471.21|0
1651565470000|2022-05-03 08:11:10|473.93|471.53|473.93|471.53|474.09|471.69|473.93|471.53|0
1651565480000|2022-05-03 08:11:20|473.7|471.3|473.61|471.21|473.77|471.37|473.61|471.21|0
1651565490000|2022-05-03 08:11:30|473.45|471.05|473.45|471.05|473.45|471.05|473.29|470.89|0
1651565500000|2022-05-03 08:11:40|473.38|470.98|473.29|470.89|473.45|471.05|473.29|470.89|0
1651565510000|2022-05-03 08:11:50|473.45|471.05|473.77|471.37|473.77|471.37|473.45|471.05|0
1651565520000|2022-05-03 08:12:00|474.41|472.01|474.25|471.85|474.41|472.01|474.25|471.85|0
1651565530000|2022-05-03 08:12:10|474.41|472.01|474.41|472.01|474.41|472.01|474.25|471.85|0
1651565540000|2022-05-03 08:12:20|474.33|471.93|474.09|471.69|474.33|471.93|474.09|471.69|0
1651565550000|2022-05-03 08:12:30|474.01|471.61|473.45|471.05|474.01|471.61|473.45|471.05|0
1651565560000|2022-05-03 08:12:40|473.38|470.98|473.29|470.89|473.38|470.98|473.29|470.89|0
1651565570000|2022-05-03 08:12:50|473.38|470.98|473.54|471.14|473.61|471.21|473.29|470.89|0
1651565580000|2022-05-03 08:13:00|473.45|471.05|473.38|470.98|473.54|471.14|473.38|470.98|0
1651565590000|2022-05-03 08:13:10|473.29|470.89|473.7|471.3|473.7|471.3|473.29|470.89|0
1651565600000|2022-05-03 08:13:20|473.69|471.29|473.77|471.37|473.85|471.45|473.69|471.29|0
1651565610000|2022-05-03 08:13:30|474.17|471.77|474.41|472.01|474.41|472.01|474.09|471.69|0
1651565620000|2022-05-03 08:13:40|474.49|472.09|474.57|472.17|474.65|472.25|474.49|472.09|0
1651565630000|2022-05-03 08:13:50|474.73|472.33|474.73|472.33|474.81|472.41|474.57|472.17|0
1651565640000|2022-05-03 08:14:00|474.57|472.17|474.33|471.93|474.57|472.17|474.33|471.93|0
1651565650000|2022-05-03 08:14:10|474.41|472.01|474.57|472.17|474.57|472.17|474.41|472.01|0
1651565660000|2022-05-03 08:14:20|474.49|472.09|474.73|472.33|474.73|472.33|474.49|472.09|0
1651565670000|2022-05-03 08:14:30|474.89|472.49|474.89|472.49|474.97|472.57|474.89|472.49|0
1651565680000|2022-05-03 08:14:40|474.57|472.17|474.57|472.17|474.57|472.17|474.41|472.01|0
1651565690000|2022-05-03 08:14:50|474.65|472.25|474.49|472.09|474.73|472.33|474.49|472.09|0
1651565700000|2022-05-03 08:15:00|474.17|471.77|474.49|472.09|474.49|472.09|474.17|471.77|0
1651565710000|2022-05-03 08:15:10|474.41|472.01|474.25|471.85|474.41|472.01|474.25|471.85|0
1651565720000|2022-05-03 08:15:20|474.09|471.69|474.25|471.85|474.25|471.85|474.09|471.69|0
1651565730000|2022-05-03 08:15:30|474.33|471.93|474.33|471.93|474.33|471.93|474.33|471.93|0
1651565740000|2022-05-03 08:15:40|474.41|472.01|474.57|472.17|474.81|472.41|474.41|472.01|0
1651565750000|2022-05-03 08:15:50|474.65|472.25|474.89|472.49|474.89|472.49|474.65|472.25|0
1651565760000|2022-05-03 08:16:00|474.81|472.41|474.73|472.33|474.81|472.41|474.57|472.17|0
1651565770000|2022-05-03 08:16:10|474.89|472.49|474.49|472.09|474.89|472.49|474.49|472.09|0
1651565780000|2022-05-03 08:16:20|474.33|471.93|474.41|472.01|474.41|472.01|474.25|471.85|0
1651565790000|2022-05-03 08:16:30|474.33|471.93|473.93|471.53|474.33|471.93|473.93|471.53|0
1651565800000|2022-05-03 08:16:40|473.77|471.37|473.53|471.13|473.77|471.37|473.53|471.13|0
1651565810000|2022-05-03 08:16:50|473.77|471.37|473.77|471.37|473.85|471.45|473.77|471.37|0
1651565820000|2022-05-03 08:17:00|473.93|471.53|474.09|471.69|474.09|471.69|473.77|471.37|0
1651565830000|2022-05-03 08:17:10|474.17|471.77|475.29|472.89|475.29|472.89|474.17|471.77|0
1651565840000|2022-05-03 08:17:20|475.21|472.81|475.37|472.97|475.37|472.97|475.21|472.81|0
1651565850000|2022-05-03 08:17:30|475.29|472.89|475.77|473.37|475.77|473.37|475.21|472.81|0
1651565860000|2022-05-03 08:17:40|475.69|473.29|475.45|473.05|475.69|473.29|475.45|473.05|0
1651565870000|2022-05-03 08:17:50|475.37|472.97|475.21|472.81|475.37|472.97|475.05|472.65|0
1651565880000|2022-05-03 08:18:00|475.45|473.05|475.53|473.13|475.61|473.21|475.45|473.05|0
1651565890000|2022-05-03 08:18:10|475.68|473.28|475.61|473.21|475.68|473.28|475.53|473.13|0
1651565900000|2022-05-03 08:18:20|475.52|473.12|475.61|473.21|475.61|473.21|475.45|473.05|0
1651565910000|2022-05-03 08:18:30|475.68|473.28|475.84|473.44|475.93|473.53|475.68|473.28|0
1651565920000|2022-05-03 08:18:40|475.77|473.37|475.52|473.12|475.77|473.37|475.52|473.12|0
1651565930000|2022-05-03 08:18:50|475.77|473.37|475.84|473.44|475.84|473.44|475.77|473.37|0
1651565940000|2022-05-03 08:19:00|476|473.6|476|473.6|476|473.6|475.84|473.44|0
1651565950000|2022-05-03 08:19:10|475.68|473.28|475.52|473.12|475.68|473.28|475.52|473.12|0
1651565960000|2022-05-03 08:19:20|475.36|472.96|475.68|473.28|475.68|473.28|475.36|472.96|0
1651565970000|2022-05-03 08:19:30|475.77|473.37|476.16|473.76|476.16|473.76|475.77|473.37|0
1651565980000|2022-05-03 08:19:40|476.8|474.4|477.25|474.85|477.25|474.85|476.64|474.24|0
1651565990000|2022-05-03 08:19:50|477.89|475.49|478.21|475.81|478.21|475.81|477.89|475.49|0
1651566000000|2022-05-03 08:20:00|478.05|475.65|477.89|475.49|478.05|475.65|477.89|475.49|0
1651566010000|2022-05-03 08:20:10|477.73|475.33|477.97|475.57|477.97|475.57|477.57|475.17|0
1651566020000|2022-05-03 08:20:20|478.05|475.65|477.73|475.33|478.05|475.65|477.73|475.33|0
1651566030000|2022-05-03 08:20:30|477.97|475.57|477.81|475.41|478.05|475.65|477.81|475.41|0
1651566040000|2022-05-03 08:20:40|477.73|475.33|477.89|475.49|477.97|475.57|477.73|475.33|0
1651566050000|2022-05-03 08:20:50|477.73|475.33|477.57|475.17|477.73|475.33|477.57|475.17|0
1651566060000|2022-05-03 08:21:00|477.73|475.33|478.05|475.65|478.05|475.65|477.73|475.33|0
1651566070000|2022-05-03 08:21:10|478.13|475.73|477.89|475.49|478.13|475.73|477.89|475.49|0
1651566080000|2022-05-03 08:21:20|477.81|475.41|477.73|475.33|477.81|475.41|477.73|475.33|0
1651566090000|2022-05-03 08:21:30|477.57|475.17|477.33|474.93|477.57|475.17|477.25|474.85|0
1651566100000|2022-05-03 08:21:40|477.57|475.17|477.73|475.33|477.73|475.33|477.57|475.17|0
1651566110000|2022-05-03 08:21:50|477.81|475.41|477.89|475.49|477.89|475.49|477.81|475.41|0
1651566120000|2022-05-03 08:22:00|478.05|475.65|477.73|475.33|478.05|475.65|477.73|475.33|0
1651566130000|2022-05-03 08:22:10|477.65|475.25|477.81|475.41|477.81|475.41|477.65|475.25|0
1651566140000|2022-05-03 08:22:20|477.73|475.33|477.41|475.01|477.73|475.33|477.41|475.01|0
1651566150000|2022-05-03 08:22:30|477.33|474.93|477.25|474.85|477.33|474.93|477.09|474.69|0
1651566160000|2022-05-03 08:22:40|477.17|474.77|476.93|474.53|477.17|474.77|476.93|474.53|0
1651566170000|2022-05-03 08:22:50|476.85|474.45|476.77|474.37|476.85|474.45|476.77|474.37|0
1651566180000|2022-05-03 08:23:00|476.61|474.21|476.45|474.05|476.61|474.21|476.45|474.05|0
1651566190000|2022-05-03 08:23:10|476.53|474.13|476.45|474.05|476.53|474.13|476.45|474.05|0
1651566200000|2022-05-03 08:23:20|476.13|473.73|475.97|473.57|476.13|473.73|475.97|473.57|0
1651566210000|2022-05-03 08:23:30|476.29|473.89|476.37|473.97|476.37|473.97|476.29|473.89|0
1651566220000|2022-05-03 08:23:40|476.61|474.21|475.97|473.57|476.61|474.21|475.97|473.57|0
1651566230000|2022-05-03 08:23:50|475.65|473.25|476.05|473.65|476.05|473.65|475.65|473.25|0
1651566240000|2022-05-03 08:24:00|475.97|473.57|476.13|473.73|476.21|473.81|475.97|473.57|0
1651566250000|2022-05-03 08:24:10|476.29|473.89|476.77|474.37|476.77|474.37|476.29|473.89|0
1651566260000|2022-05-03 08:24:20|476.93|474.53|476.93|474.53|477.09|474.69|476.93|474.53|0
1651566270000|2022-05-03 08:24:30|476.77|474.37|476.85|474.45|476.85|474.45|476.77|474.37|0
1651566280000|2022-05-03 08:24:40|477.01|474.61|477.33|474.93|477.41|475.01|476.93|474.53|0
1651566290000|2022-05-03 08:24:50|477.41|475.01|477.49|475.09|477.49|475.09|477.25|474.85|0
1651566300000|2022-05-03 08:25:00|477.57|475.17|477.73|475.33|477.89|475.49|477.57|475.17|0
1651566310000|2022-05-03 08:25:10|477.81|475.41|477.41|475.01|477.81|475.41|477.41|475.01|0
1651566320000|2022-05-03 08:25:20|477.25|474.85|477.65|475.25|477.65|475.25|477.25|474.85|0
1651566330000|2022-05-03 08:25:30|477.57|475.17|477.41|475.01|477.57|475.17|477.41|475.01|0
1651566340000|2022-05-03 08:25:40|477.57|475.17|477.49|475.09|477.65|475.25|477.49|475.09|0
1651566350000|2022-05-03 08:25:50|477.41|475.01|477.65|475.25|477.65|475.25|477.41|475.01|0
1651566360000|2022-05-03 08:26:00|476.93|474.53|476.93|474.53|477.01|474.61|476.93|474.53|0
1651566370000|2022-05-03 08:26:10|477.01|474.61|476.93|474.53|477.01|474.61|476.93|474.53|0
1651566380000|2022-05-03 08:26:20|476.77|474.37|476.93|474.53|476.93|474.53|476.77|474.37|0
1651566390000|2022-05-03 08:26:30|477.09|474.69|477.01|474.61|477.09|474.69|477.01|474.61|0
1651566400000|2022-05-03 08:26:40|477.09|474.69|477.09|474.69|477.25|474.85|477.09|474.69|0
1651566410000|2022-05-03 08:26:50|477.17|474.77|477.09|474.69|477.17|474.77|476.93|474.53|0
1651566420000|2022-05-03 08:27:00|477.33|474.93|477.33|474.93|477.33|474.93|477.33|474.93|0
1651566430000|2022-05-03 08:27:10|477.17|474.77|477.17|474.77|477.17|474.77|477.09|474.69|0
1651566440000|2022-05-03 08:27:20|477.33|474.93|477.17|474.77|477.41|475.01|477.17|474.77|0
1651566450000|2022-05-03 08:27:30|477.33|474.93|477.01|474.61|477.33|474.93|476.93|474.53|0
1651566460000|2022-05-03 08:27:40|477.25|474.85|477.09|474.69|477.25|474.85|477.09|474.69|0
1651566470000|2022-05-03 08:27:50|476.93|474.53|477.09|474.69|477.09|474.69|476.93|474.53|0
1651566480000|2022-05-03 08:28:00|477.25|474.85|477.17|474.77|477.25|474.85|477.17|474.77|0
1651566490000|2022-05-03 08:28:10|477.09|474.69|476.85|474.45|477.09|474.69|476.85|474.45|0
1651566500000|2022-05-03 08:28:20|477.09|474.69|477.24|474.84|477.25|474.85|477.09|474.69|0
1651566510000|2022-05-03 08:28:30|477.56|475.16|477.56|475.16|477.56|475.16|477.56|475.16|0
1651566520000|2022-05-03 08:28:40|477.88|475.48|478.2|475.8|478.2|475.8|477.88|475.48|0
1651566530000|2022-05-03 08:28:50|478.36|475.96|478.36|475.96|478.36|475.96|478.2|475.8|0
1651566540000|2022-05-03 08:29:00|478.52|476.12|478.85|476.45|478.85|476.45|478.52|476.12|0
1651566550000|2022-05-03 08:29:10|479.49|477.09|479.33|476.93|479.81|477.41|479.33|476.93|0
1651566560000|2022-05-03 08:29:20|479.09|476.69|479.09|476.69|479.09|476.69|479.09|476.69|0
1651566570000|2022-05-03 08:29:30|479.17|476.77|479.97|477.57|479.97|477.57|479.17|476.77|0
1651566580000|2022-05-03 08:29:40|480.21|477.81|479.97|477.57|480.21|477.81|479.97|477.57|0
1651566590000|2022-05-03 08:29:50|479.73|477.33|480.29|477.89|480.29|477.89|479.73|477.33|0
1651566600000|2022-05-03 08:30:00|480.13|477.73|479.97|477.57|480.13|477.73|479.97|477.57|0
1651566610000|2022-05-03 08:30:10|479.49|477.09|479.41|477.01|479.49|477.09|479.41|477.01|0
1651566620000|2022-05-03 08:30:20|479.49|477.09|479.49|477.09|479.49|477.09|479.49|477.09|0
1651566630000|2022-05-03 08:30:30|479.65|477.25|479.73|477.33|479.81|477.41|479.65|477.25|0
1651566640000|2022-05-03 08:30:40|480.13|477.73|479.81|477.41|480.13|477.73|479.65|477.25|0
1651566650000|2022-05-03 08:30:50|479.73|477.33|479.89|477.49|479.97|477.57|479.73|477.33|0
1651566660000|2022-05-03 08:31:00|479.81|477.41|479.89|477.49|479.89|477.49|479.81|477.41|0
1651566670000|2022-05-03 08:31:10|480.05|477.65|479.73|477.33|480.05|477.65|479.73|477.33|0
1651566680000|2022-05-03 08:31:20|479.65|477.25|479.73|477.33|479.81|477.41|479.65|477.25|0
1651566690000|2022-05-03 08:31:30|479.81|477.41|479.73|477.33|479.81|477.41|479.73|477.33|0
1651566700000|2022-05-03 08:31:40|479.97|477.57|479.49|477.09|479.97|477.57|479.49|477.09|0
1651566710000|2022-05-03 08:31:50|479.65|477.25|479.73|477.33|479.73|477.33|479.65|477.25|0
1651566720000|2022-05-03 08:32:00|479.49|477.09|479.97|477.57|479.97|477.57|479.49|477.09|0
1651566730000|2022-05-03 08:32:10|480.05|477.65|480.05|477.65|480.05|477.65|479.81|477.41|0
1651566740000|2022-05-03 08:32:20|480.21|477.81|480.37|477.97|480.37|477.97|480.13|477.73|0
1651566750000|2022-05-03 08:32:30|480.45|478.05|480.61|478.21|480.61|478.21|480.45|478.05|0
1651566760000|2022-05-03 08:32:40|481.01|478.61|481.25|478.85|481.25|478.85|480.85|478.45|0
1651566770000|2022-05-03 08:32:50|481.17|478.77|480.93|478.53|481.17|478.77|480.77|478.37|0
1651566780000|2022-05-03 08:33:00|481.09|478.69|481.25|478.85|481.41|479.01|481.01|478.61|0
1651566790000|2022-05-03 08:33:10|481.09|478.69|480.93|478.53|481.09|478.69|480.85|478.45|0
1651566800000|2022-05-03 08:33:20|481.09|478.69|480.93|478.53|481.09|478.69|480.93|478.53|0
1651566810000|2022-05-03 08:33:30|481.09|478.69|481.09|478.69|481.09|478.69|480.93|478.53|0
1651566820000|2022-05-03 08:33:40|480.93|478.53|481.17|478.77|481.17|478.77|480.93|478.53|0
1651566830000|2022-05-03 08:33:50|481.25|478.85|481.41|479.01|481.57|479.17|481.25|478.85|0
1651566840000|2022-05-03 08:34:00|481.25|478.85|480.93|478.53|481.25|478.85|480.93|478.53|0
1651566850000|2022-05-03 08:34:10|480.61|478.21|480.29|477.89|480.69|478.29|480.29|477.89|0
1651566860000|2022-05-03 08:34:20|480.61|478.21|480.29|477.89|480.61|478.21|480.29|477.89|0
1651566870000|2022-05-03 08:34:30|480.21|477.81|480.53|478.13|480.61|478.21|480.21|477.81|0
1651566880000|2022-05-03 08:34:40|480.45|478.05|481.09|478.69|481.17|478.77|480.45|478.05|0
1651566890000|2022-05-03 08:34:50|481.17|478.77|481.09|478.69|481.17|478.77|480.77|478.37|0
1651566900000|2022-05-03 08:35:00|480.93|478.53|480.45|478.05|480.93|478.53|480.45|478.05|0
1651566910000|2022-05-03 08:35:10|480.29|477.89|480.53|478.13|480.53|478.13|480.29|477.89|0
1651566920000|2022-05-03 08:35:20|480.45|478.05|479.97|477.57|480.45|478.05|479.97|477.57|0
1651566930000|2022-05-03 08:35:30|480.37|477.97|480.85|478.45|480.85|478.45|480.37|477.97|0
1651566940000|2022-05-03 08:35:40|480.69|478.29|481.09|478.69|481.09|478.69|480.69|478.29|0
1651566950000|2022-05-03 08:35:50|480.93|478.53|480.93|478.53|480.93|478.53|480.93|478.53|0
1651566960000|2022-05-03 08:36:00|480.61|478.21|480.93|478.53|481.01|478.61|480.61|478.21|0
1651566970000|2022-05-03 08:36:10|480.45|478.05|480.37|477.97|480.45|478.05|480.37|477.97|0
1651566980000|2022-05-03 08:36:20|480.53|478.13|480.45|478.05|480.53|478.13|480.45|478.05|0
1651566990000|2022-05-03 08:36:30|480.85|478.45|480.85|478.45|480.85|478.45|480.85|478.45|0
1651567000000|2022-05-03 08:36:40|480.77|478.37|480.77|478.37|480.85|478.45|480.77|478.37|0
1651567010000|2022-05-03 08:36:50|480.93|478.53|480.53|478.13|480.93|478.53|480.53|478.13|0
1651567020000|2022-05-03 08:37:00|480.13|477.73|480.93|478.53|480.93|478.53|480.13|477.73|0
1651567030000|2022-05-03 08:37:10|480.85|478.45|481.17|478.77|481.17|478.77|480.85|478.45|0
1651567040000|2022-05-03 08:37:20|481.09|478.69|480.93|478.53|481.17|478.77|480.93|478.53|0
1651567050000|2022-05-03 08:37:30|480.85|478.45|480.93|478.53|480.93|478.53|480.77|478.37|0
1651567060000|2022-05-03 08:37:40|480.77|478.37|480.69|478.29|480.85|478.45|480.69|478.29|0
1651567070000|2022-05-03 08:37:50|480.77|478.37|480.69|478.29|480.85|478.45|480.69|478.29|0
1651567080000|2022-05-03 08:38:00|480.85|478.45|481.01|478.61|481.09|478.69|480.85|478.45|0
1651567090000|2022-05-03 08:38:10|481.25|478.85|481.17|478.77|481.25|478.85|481.09|478.69|0
1651567100000|2022-05-03 08:38:20|481.09|478.69|481.17|478.77|481.17|478.77|481.01|478.61|0
1651567110000|2022-05-03 08:38:30|481.49|479.09|481.25|478.85|481.49|479.09|481.17|478.77|0
1651567120000|2022-05-03 08:38:40|481.17|478.77|481.33|478.93|481.33|478.93|481.17|478.77|0
1651567130000|2022-05-03 08:38:50|481.41|479.01|481.41|479.01|481.41|479.01|481.41|479.01|0
1651567140000|2022-05-03 08:39:00|481.25|478.85|480.77|478.37|481.25|478.85|480.61|478.21|0
1651567150000|2022-05-03 08:39:10|480.85|478.45|481.01|478.61|481.01|478.61|480.85|478.45|0
1651567160000|2022-05-03 08:39:20|481.09|478.69|480.85|478.45|481.09|478.69|480.77|478.37|0
1651567170000|2022-05-03 08:39:30|480.77|478.37|480.45|478.05|480.77|478.37|480.45|478.05|0
1651567180000|2022-05-03 08:39:40|480.53|478.13|480.45|478.05|480.53|478.13|480.28|477.88|0
1651567190000|2022-05-03 08:39:50|480.53|478.13|480.28|477.88|480.61|478.21|480.28|477.88|0
1651567200000|2022-05-03 08:40:00|480.12|477.72|480.12|477.72|480.28|477.88|480.12|477.72|0
1651567210000|2022-05-03 08:40:10|480.28|477.88|480.61|478.21|480.61|478.21|480.28|477.88|0
1651567220000|2022-05-03 08:40:20|480.93|478.53|481.09|478.69|481.25|478.85|480.93|478.53|0
1651567230000|2022-05-03 08:40:30|481.25|478.85|480.93|478.53|481.25|478.85|480.93|478.53|0
1651567240000|2022-05-03 08:40:40|480.85|478.45|480.44|478.04|480.85|478.45|480.44|478.04|0
1651567250000|2022-05-03 08:40:50|480.12|477.72|480.28|477.88|480.28|477.88|480.12|477.72|0
1651567260000|2022-05-03 08:41:00|480.37|477.97|480.37|477.97|480.37|477.97|480.37|477.97|0
1651567270000|2022-05-03 08:41:10|480.44|478.04|480.69|478.29|480.69|478.29|480.44|478.04|0
1651567280000|2022-05-03 08:41:20|480.77|478.37|480.37|477.97|480.77|478.37|480.37|477.97|0
1651567290000|2022-05-03 08:41:30|480.44|478.04|480.69|478.29|480.69|478.29|480.44|478.04|0
1651567300000|2022-05-03 08:41:40|480.85|478.45|480.93|478.53|481.01|478.61|480.85|478.45|0
1651567310000|2022-05-03 08:41:50|481.01|478.61|481.73|479.33|481.73|479.33|481.01|478.61|0
1651567320000|2022-05-03 08:42:00|481.81|479.41|482.3|479.9|482.3|479.9|481.73|479.33|0
1651567330000|2022-05-03 08:42:10|482.7|480.3|482.53|480.13|482.86|480.46|482.53|480.13|0
1651567340000|2022-05-03 08:42:20|482.7|480.3|483.34|480.94|483.34|480.94|482.7|480.3|0
1651567350000|2022-05-03 08:42:30|483.02|480.62|482.3|479.9|483.02|480.62|482.3|479.9|0
1651567360000|2022-05-03 08:42:40|481.97|479.57|481.89|479.49|482.05|479.65|481.89|479.49|0
1651567370000|2022-05-03 08:42:50|481.73|479.33|481.57|479.17|481.73|479.33|481.41|479.01|0
1651567380000|2022-05-03 08:43:00|481.49|479.09|481.65|479.25|481.73|479.33|481.49|479.09|0
1651567390000|2022-05-03 08:43:10|481.89|479.49|482.05|479.65|482.05|479.65|481.89|479.49|0
1651567400000|2022-05-03 08:43:20|482.13|479.73|482.05|479.65|482.37|479.97|482.05|479.65|0
1651567410000|2022-05-03 08:43:30|481.89|479.49|481.89|479.49|481.89|479.49|481.89|479.49|0
1651567420000|2022-05-03 08:43:40|481.73|479.33|481.57|479.17|481.73|479.33|481.57|479.17|0
1651567430000|2022-05-03 08:43:50|481.41|479.01|481.41|479.01|481.41|479.01|481.25|478.85|0
1651567440000|2022-05-03 08:44:00|481.49|479.09|481.49|479.09|481.57|479.17|481.41|479.01|0
1651567450000|2022-05-03 08:44:10|481.57|479.17|481.57|479.17|481.57|479.17|481.57|479.17|0
1651567460000|2022-05-03 08:44:20|481.73|479.33|482.53|480.13|482.53|480.13|481.57|479.17|0
1651567470000|2022-05-03 08:44:30|482.69|480.29|482.94|480.54|482.94|480.54|482.69|480.29|0
1651567480000|2022-05-03 08:44:40|482.53|480.13|482.21|479.81|482.62|480.22|482.21|479.81|0
1651567490000|2022-05-03 08:44:50|482.53|480.13|482.62|480.22|482.62|480.22|482.53|480.13|0
1651567500000|2022-05-03 08:45:00|482.53|480.13|482.62|480.22|482.78|480.38|482.53|480.13|0
1651567510000|2022-05-03 08:45:10|482.53|480.13|482.94|480.54|482.94|480.54|482.53|480.13|0
1651567520000|2022-05-03 08:45:20|483.34|480.94|483.26|480.86|483.34|480.94|483.1|480.7|0
1651567530000|2022-05-03 08:45:30|483.02|480.62|483.5|481.1|483.5|481.1|483.02|480.62|0
1651567540000|2022-05-03 08:45:40|483.98|481.58|484.14|481.74|484.31|481.91|483.98|481.58|0
1651567550000|2022-05-03 08:45:50|484.31|481.91|484.14|481.74|484.39|481.99|483.98|481.58|0
1651567560000|2022-05-03 08:46:00|484.31|481.91|484.39|481.99|484.39|481.99|484.31|481.91|0
1651567570000|2022-05-03 08:46:10|484.14|481.74|483.82|481.42|484.14|481.74|483.82|481.42|0
1651567580000|2022-05-03 08:46:20|483.98|481.58|484.14|481.74|484.14|481.74|483.98|481.58|0
1651567590000|2022-05-03 08:46:30|483.91|481.51|483.91|481.51|484.07|481.67|483.91|481.51|0
1651567600000|2022-05-03 08:46:40|483.82|481.42|483.82|481.42|483.82|481.42|483.66|481.26|0
1651567610000|2022-05-03 08:46:50|483.74|481.34|483.5|481.1|483.74|481.34|483.5|481.1|0
1651567620000|2022-05-03 08:47:00|483.42|481.02|483.02|480.62|483.42|481.02|483.02|480.62|0
1651567630000|2022-05-03 08:47:10|482.62|480.22|482.53|480.13|482.69|480.29|482.53|480.13|0
1651567640000|2022-05-03 08:47:20|482.78|480.38|482.85|480.45|482.85|480.45|482.78|480.38|0
1651567650000|2022-05-03 08:47:30|483.18|480.78|483.1|480.7|483.26|480.86|483.1|480.7|0
1651567660000|2022-05-03 08:47:40|482.69|480.29|482.45|480.05|482.69|480.29|482.45|480.05|0
1651567670000|2022-05-03 08:47:50|482.37|479.97|481.89|479.49|482.37|479.97|481.89|479.49|0
1651567680000|2022-05-03 08:48:00|481.73|479.33|481.57|479.17|481.73|479.33|481.41|479.01|0
1651567690000|2022-05-03 08:48:10|481.41|479.01|481.41|479.01|481.57|479.17|481.41|479.01|0
1651567700000|2022-05-03 08:48:20|481.49|479.09|481.49|479.09|481.57|479.17|481.49|479.09|0
1651567710000|2022-05-03 08:48:30|481.24|478.84|481.24|478.84|481.41|479.01|481.24|478.84|0
1651567720000|2022-05-03 08:48:40|481.41|479.01|481.41|479.01|481.41|479.01|481.41|479.01|0
1651567730000|2022-05-03 08:48:50|481.57|479.17|481.24|478.84|481.57|479.17|481.24|478.84|0
1651567740000|2022-05-03 08:49:00|481.33|478.93|481.24|478.84|481.33|478.93|481.08|478.68|0
1651567750000|2022-05-03 08:49:10|481.41|479.01|481.57|479.17|481.73|479.33|481.41|479.01|0
1651567760000|2022-05-03 08:49:20|481.73|479.33|481.89|479.49|481.89|479.49|481.57|479.17|0
1651567770000|2022-05-03 08:49:30|482.29|479.89|483.18|480.78|483.18|480.78|482.29|479.89|0
1651567780000|2022-05-03 08:49:40|483.01|480.61|483.5|481.1|483.5|481.1|483.01|480.61|0
1651567790000|2022-05-03 08:49:50|483.18|480.78|482.94|480.54|483.18|480.78|482.94|480.54|0
1651567800000|2022-05-03 08:50:00|482.78|480.38|482.85|480.45|482.85|480.45|482.78|480.38|0
1651567810000|2022-05-03 08:50:10|482.94|480.54|482.37|479.97|482.94|480.54|482.37|479.97|0
1651567820000|2022-05-03 08:50:20|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1651567830000|2022-05-03 08:50:30|482.13|479.73|481.81|479.41|482.13|479.73|481.81|479.41|0
1651567840000|2022-05-03 08:50:40|481.49|479.09|481.65|479.25|481.65|479.25|481.24|478.84|0
1651567850000|2022-05-03 08:50:50|481.81|479.41|481.4|479|481.81|479.41|481.4|479|0
1651567860000|2022-05-03 08:51:00|481.49|479.09|481.4|479|481.49|479.09|481.33|478.93|0
1651567870000|2022-05-03 08:51:10|481.49|479.09|481.65|479.25|481.65|479.25|481.49|479.09|0
1651567880000|2022-05-03 08:51:20|481.97|479.57|481.97|479.57|481.97|479.57|481.97|479.57|0
1651567890000|2022-05-03 08:51:30|481.89|479.49|482.05|479.65|482.05|479.65|481.89|479.49|0
1651567900000|2022-05-03 08:51:40|482.21|479.81|482.13|479.73|482.29|479.89|482.13|479.73|0
1651567910000|2022-05-03 08:51:50|482.45|480.05|482.53|480.13|482.61|480.21|482.37|479.97|0
1651567920000|2022-05-03 08:52:00|482.61|480.21|482.45|480.05|482.78|480.38|482.45|480.05|0
1651567930000|2022-05-03 08:52:10|482.53|480.13|482.85|480.45|482.85|480.45|482.53|480.13|0
1651567940000|2022-05-03 08:52:20|483.01|480.61|482.94|480.54|483.01|480.61|482.94|480.54|0
1651567950000|2022-05-03 08:52:30|482.85|480.45|482.45|480.05|482.85|480.45|482.45|480.05|0
1651567960000|2022-05-03 08:52:40|482.69|480.29|482.29|479.89|482.69|480.29|482.29|479.89|0
1651567970000|2022-05-03 08:52:50|482.05|479.65|481.89|479.49|482.05|479.65|481.89|479.49|0
1651567980000|2022-05-03 08:53:00|482.05|479.65|482.21|479.81|482.21|479.81|482.05|479.65|0
1651567990000|2022-05-03 08:53:10|482.37|479.97|482.37|479.97|482.45|480.05|482.37|479.97|0
1651568000000|2022-05-03 08:53:20|482.45|480.05|482.77|480.37|482.77|480.37|482.45|480.05|0
1651568010000|2022-05-03 08:53:30|482.53|480.13|482.45|480.05|482.53|480.13|482.45|480.05|0
1651568020000|2022-05-03 08:53:40|482.53|480.13|482.69|480.29|482.69|480.29|482.53|480.13|0
1651568030000|2022-05-03 08:53:50|482.61|480.21|482.69|480.29|482.85|480.45|482.61|480.21|0
1651568040000|2022-05-03 08:54:00|482.94|480.54|482.85|480.45|482.94|480.54|482.85|480.45|0
1651568050000|2022-05-03 08:54:10|482.94|480.54|482.94|480.54|483.01|480.61|482.94|480.54|0
1651568060000|2022-05-03 08:54:20|483.01|480.61|482.77|480.37|483.01|480.61|482.69|480.29|0
1651568070000|2022-05-03 08:54:30|482.85|480.45|483.33|480.93|483.33|480.93|482.85|480.45|0
1651568080000|2022-05-03 08:54:40|483.66|481.26|483.42|481.02|483.82|481.42|483.42|481.02|0
1651568090000|2022-05-03 08:54:50|483.26|480.86|482.85|480.45|483.26|480.86|482.85|480.45|0
1651568100000|2022-05-03 08:55:00|482.94|480.54|483.17|480.77|483.17|480.77|482.94|480.54|0
1651568110000|2022-05-03 08:55:10|483.1|480.7|483.26|480.86|483.26|480.86|483.1|480.7|0
1651568120000|2022-05-03 08:55:20|483.98|481.58|483.58|481.18|483.98|481.58|483.5|481.1|0
1651568130000|2022-05-03 08:55:30|483.33|480.93|483.58|481.18|483.58|481.18|483.17|480.77|0
1651568140000|2022-05-03 08:55:40|483.5|481.1|483.66|481.26|483.66|481.26|483.5|481.1|0
1651568150000|2022-05-03 08:55:50|483.82|481.42|483.82|481.42|483.82|481.42|483.82|481.42|0
1651568160000|2022-05-03 08:56:00|483.98|481.58|483.82|481.42|483.98|481.58|483.82|481.42|0
1651568170000|2022-05-03 08:56:10|483.9|481.5|483.5|481.1|483.98|481.58|483.5|481.1|0
1651568180000|2022-05-03 08:56:20|483.33|480.93|483.26|480.86|483.33|480.93|483.17|480.77|0
1651568190000|2022-05-03 08:56:30|482.69|480.29|482.21|479.81|482.69|480.29|482.21|479.81|0
1651568200000|2022-05-03 08:56:40|482.13|479.73|481.88|479.48|482.13|479.73|481.88|479.48|0
1651568210000|2022-05-03 08:56:50|482.05|479.65|481.88|479.48|482.13|479.73|481.88|479.48|0
1651568220000|2022-05-03 08:57:00|481.72|479.32|481.65|479.25|481.72|479.32|481.56|479.16|0
1651568230000|2022-05-03 08:57:10|481.56|479.16|481.72|479.32|481.72|479.32|481.4|479|0
1651568240000|2022-05-03 08:57:20|482.13|479.73|482.13|479.73|482.13|479.73|481.97|479.57|0
1651568250000|2022-05-03 08:57:30|482.05|479.65|482.05|479.65|482.05|479.65|481.81|479.41|0
1651568260000|2022-05-03 08:57:40|482.21|479.81|482.53|480.13|482.53|480.13|482.21|479.81|0
1651568270000|2022-05-03 08:57:50|482.61|480.21|482.21|479.81|482.61|480.21|482.21|479.81|0
1651568280000|2022-05-03 08:58:00|482.05|479.65|482.21|479.81|482.21|479.81|482.05|479.65|0
1651568300000|2022-05-03 08:58:20|482.05|479.65|481.97|479.57|482.05|479.65|481.88|479.48|0
1651568310000|2022-05-03 08:58:30|482.04|479.64|482.21|479.81|482.21|479.81|482.04|479.64|0
1651568320000|2022-05-03 08:58:40|482.13|479.73|481.81|479.41|482.13|479.73|481.81|479.41|0
1651568330000|2022-05-03 08:58:50|481.88|479.48|481.56|479.16|481.88|479.48|481.56|479.16|0
1651568340000|2022-05-03 08:59:00|481.65|479.25|481.56|479.16|481.65|479.25|481.56|479.16|0
1651568350000|2022-05-03 08:59:10|481.65|479.25|482.37|479.97|482.37|479.97|481.65|479.25|0
1651568360000|2022-05-03 08:59:20|482.21|479.81|482.29|479.89|482.29|479.89|482.21|479.81|0
1651568370000|2022-05-03 08:59:30|482.21|479.81|482.21|479.81|482.21|479.81|482.21|479.81|0
1651568380000|2022-05-03 08:59:40|482.13|479.73|481.97|479.57|482.13|479.73|481.97|479.57|0
1651568390000|2022-05-03 08:59:50|481.88|479.48|482.37|479.97|482.37|479.97|481.88|479.48|0
1651568400000|2022-05-03 09:00:00|482.69|480.29|482.69|480.29|482.85|480.45|482.69|480.29|0
1651568410000|2022-05-03 09:00:10|482.61|480.21|482.37|479.97|482.61|480.21|482.37|479.97|0
1651568420000|2022-05-03 09:00:20|482.53|480.13|482.37|479.97|482.53|480.13|482.04|479.64|0
1651568430000|2022-05-03 09:00:30|482.21|479.81|482.29|479.89|482.29|479.89|482.13|479.73|0
1651568440000|2022-05-03 09:00:40|482.53|480.13|482.61|480.21|482.61|480.21|482.53|480.13|0
1651568450000|2022-05-03 09:00:50|482.53|480.13|482.85|480.45|482.85|480.45|482.45|480.05|0
1651568460000|2022-05-03 09:01:00|483.01|480.61|482.93|480.53|483.01|480.61|482.85|480.45|0
1651568470000|2022-05-03 09:01:10|483.09|480.69|482.93|480.53|483.09|480.69|482.93|480.53|0
1651568480000|2022-05-03 09:01:20|483.01|480.61|482.61|480.21|483.17|480.77|482.61|480.21|0
1651568490000|2022-05-03 09:01:30|482.69|480.29|482.04|479.64|482.69|480.29|482.04|479.64|0
1651568500000|2022-05-03 09:01:40|481.88|479.48|481.48|479.08|481.88|479.48|481.32|478.92|0
1651568510000|2022-05-03 09:01:50|481.56|479.16|481.64|479.24|481.72|479.32|481.56|479.16|0
1651568520000|2022-05-03 09:02:00|481.72|479.32|482.13|479.73|482.13|479.73|481.72|479.32|0
1651568530000|2022-05-03 09:02:10|482.2|479.8|482.37|479.97|482.37|479.97|482.2|479.8|0
1651568540000|2022-05-03 09:02:20|482.53|480.13|482.53|480.13|482.53|480.13|482.53|480.13|0
1651568550000|2022-05-03 09:02:30|482.37|479.97|482.45|480.05|482.53|480.13|482.37|479.97|0
1651568560000|2022-05-03 09:02:40|482.53|480.13|482.53|480.13|482.69|480.29|482.53|480.13|0
1651568570000|2022-05-03 09:02:50|482.61|480.21|483.17|480.77|483.17|480.77|482.61|480.21|0
1651568580000|2022-05-03 09:03:00|483.33|480.93|483.33|480.93|483.49|481.09|483.33|480.93|0
1651568590000|2022-05-03 09:03:10|483.17|480.77|483.33|480.93|483.33|480.93|483.17|480.77|0
1651568600000|2022-05-03 09:03:20|483.17|480.77|483.25|480.85|483.25|480.85|483.01|480.61|0
1651568610000|2022-05-03 09:03:30|483.17|480.77|483.09|480.69|483.25|480.85|483.09|480.69|0
1651568620000|2022-05-03 09:03:40|482.77|480.37|482.93|480.53|482.93|480.53|482.45|480.05|0
1651568630000|2022-05-03 09:03:50|482.85|480.45|482.85|480.45|482.85|480.45|482.69|480.29|0
1651568640000|2022-05-03 09:04:00|482.93|480.53|483.25|480.85|483.25|480.85|482.93|480.53|0
1651568650000|2022-05-03 09:04:10|483.33|480.93|483.49|481.09|483.65|481.25|483.33|480.93|0
1651568660000|2022-05-03 09:04:20|483.65|481.25|484.22|481.82|484.22|481.82|483.65|481.25|0
1651568670000|2022-05-03 09:04:30|483.98|481.58|484.22|481.82|484.22|481.82|483.98|481.58|0
1651568680000|2022-05-03 09:04:40|484.46|482.06|484.38|481.98|484.46|482.06|484.3|481.9|0
1651568690000|2022-05-03 09:04:50|484.22|481.82|483.65|481.25|484.22|481.82|483.65|481.25|0
1651568700000|2022-05-03 09:05:00|483.98|481.58|484.06|481.66|484.62|482.22|483.98|481.58|0
1651568710000|2022-05-03 09:05:10|484.14|481.74|483.65|481.25|484.14|481.74|483.65|481.25|0
1651568720000|2022-05-03 09:05:20|483.81|481.41|484.14|481.74|484.14|481.74|483.81|481.41|0
1651568730000|2022-05-03 09:05:30|484.22|481.82|484.46|482.06|484.46|482.06|484.22|481.82|0
1651568740000|2022-05-03 09:05:40|484.62|482.22|484.54|482.14|484.7|482.3|484.54|482.14|0
1651568750000|2022-05-03 09:05:50|484.62|482.22|485.11|482.71|485.11|482.71|484.62|482.22|0
1651568760000|2022-05-03 09:06:00|485.43|483.03|485.35|482.95|485.43|483.03|485.19|482.79|0
1651568770000|2022-05-03 09:06:10|485.91|483.51|486|483.6|486.07|483.67|485.91|483.51|0
1651568780000|2022-05-03 09:06:20|485.91|483.51|486.07|483.67|486.07|483.67|485.75|483.35|0
1651568790000|2022-05-03 09:06:30|486|483.6|486.07|483.67|486.07|483.67|485.91|483.51|0
1651568800000|2022-05-03 09:06:40|485.75|483.35|485.75|483.35|485.75|483.35|485.59|483.19|0
1651568810000|2022-05-03 09:06:50|485.59|483.19|485.75|483.35|485.75|483.35|485.43|483.03|0
1651568820000|2022-05-03 09:07:00|485.43|483.03|485.27|482.87|485.43|483.03|485.1|482.7|0
1651568830000|2022-05-03 09:07:10|485.59|483.19|485.84|483.44|485.84|483.44|485.51|483.11|0
1651568840000|2022-05-03 09:07:20|485.91|483.51|485.59|483.19|485.91|483.51|485.59|483.19|0
1651568850000|2022-05-03 09:07:30|485.43|483.03|485.75|483.35|485.75|483.35|485.43|483.03|0
1651568860000|2022-05-03 09:07:40|486|483.6|485.91|483.51|486.07|483.67|485.75|483.35|0
1651568870000|2022-05-03 09:07:50|486.07|483.67|486.07|483.67|486.24|483.84|486.07|483.67|0
1651568880000|2022-05-03 09:08:00|486.16|483.76|486.07|483.67|486.16|483.76|486.07|483.67|0
1651568890000|2022-05-03 09:08:10|486|483.6|485.59|483.19|486.07|483.67|485.59|483.19|0
1651568900000|2022-05-03 09:08:20|485.43|483.03|485.51|483.11|485.51|483.11|485.43|483.03|0
1651568910000|2022-05-03 09:08:30|485.35|482.95|485.59|483.19|485.67|483.27|485.35|482.95|0
1651568920000|2022-05-03 09:08:40|486.16|483.76|485.43|483.03|486.16|483.76|485.43|483.03|0
1651568930000|2022-05-03 09:08:50|485.27|482.87|484.94|482.54|485.27|482.87|484.94|482.54|0
1651568940000|2022-05-03 09:09:00|485.1|482.7|484.78|482.38|485.1|482.7|484.78|482.38|0
1651568950000|2022-05-03 09:09:10|485.19|482.79|484.94|482.54|485.19|482.79|484.94|482.54|0
1651568960000|2022-05-03 09:09:20|485.1|482.7|484.94|482.54|485.1|482.7|484.7|482.3|0
1651568970000|2022-05-03 09:09:30|484.86|482.46|484.94|482.54|484.94|482.54|484.86|482.46|0
1651568980000|2022-05-03 09:09:40|484.7|482.3|484.62|482.22|484.7|482.3|484.54|482.14|0
1651569000000|2022-05-03 09:10:00|484.3|481.9|484.22|481.82|484.3|481.9|483.9|481.5|0
1651569010000|2022-05-03 09:10:10|484.46|482.06|484.13|481.73|484.46|482.06|484.13|481.73|0
1651569020000|2022-05-03 09:10:20|483.97|481.57|484.3|481.9|484.3|481.9|483.97|481.57|0
1651569030000|2022-05-03 09:10:30|484.38|481.98|484.46|482.06|484.46|482.06|484.38|481.98|0
1651569040000|2022-05-03 09:10:40|484.54|482.14|484.62|482.22|484.78|482.38|484.54|482.14|0
1651569050000|2022-05-03 09:10:50|484.78|482.38|484.62|482.22|484.78|482.38|484.62|482.22|0
1651569060000|2022-05-03 09:11:00|484.3|481.9|483.81|481.41|484.3|481.9|483.81|481.41|0
1651569070000|2022-05-03 09:11:10|483.9|481.5|483.81|481.41|483.97|481.57|483.81|481.41|0
1651569080000|2022-05-03 09:11:20|483.65|481.25|483.73|481.33|483.73|481.33|483.57|481.17|0
1651569090000|2022-05-03 09:11:30|483.81|481.41|483.97|481.57|483.97|481.57|483.73|481.33|0
1651569100000|2022-05-03 09:11:40|484.3|481.9|484.22|481.82|484.38|481.98|484.22|481.82|0
1651569110000|2022-05-03 09:11:50|484.46|482.06|484.13|481.73|484.46|482.06|484.13|481.73|0
1651569120000|2022-05-03 09:12:00|483.97|481.57|483.81|481.41|484.06|481.66|483.81|481.41|0
1651569130000|2022-05-03 09:12:10|484.06|481.66|483.97|481.57|484.13|481.73|483.81|481.41|0
1651569140000|2022-05-03 09:12:20|483.81|481.41|483.57|481.17|483.81|481.41|483.49|481.09|0
1651569150000|2022-05-03 09:12:30|483.81|481.41|483.57|481.17|483.81|481.41|483.57|481.17|0
1651569160000|2022-05-03 09:12:40|484.13|481.73|484.06|481.66|484.13|481.73|483.97|481.57|0
1651569170000|2022-05-03 09:12:50|484.13|481.73|484.78|482.38|484.78|482.38|484.13|481.73|0
1651569180000|2022-05-03 09:13:00|484.86|482.46|484.54|482.14|484.86|482.46|484.54|482.14|0
1651569190000|2022-05-03 09:13:10|484.62|482.22|483.97|481.57|484.62|482.22|483.97|481.57|0
1651569200000|2022-05-03 09:13:20|484.06|481.66|483.89|481.49|484.06|481.66|483.89|481.49|0
1651569210000|2022-05-03 09:13:30|483.81|481.41|483.81|481.41|483.89|481.49|483.81|481.41|0
1651569230000|2022-05-03 09:13:50|483.57|481.17|484.22|481.82|484.22|481.82|483.57|481.17|0
1651569240000|2022-05-03 09:14:00|483.97|481.57|484.06|481.66|484.06|481.66|483.97|481.57|0
1651569250000|2022-05-03 09:14:10|484.13|481.73|484.38|481.98|484.38|481.98|484.13|481.73|0
1651569260000|2022-05-03 09:14:20|484.22|481.82|484.29|481.89|484.29|481.89|484.22|481.82|0
1651569270000|2022-05-03 09:14:30|484.22|481.82|484.22|481.82|484.22|481.82|484.22|481.82|0
1651569280000|2022-05-03 09:14:40|484.13|481.73|485.1|482.7|485.1|482.7|483.97|481.57|0
1651569290000|2022-05-03 09:14:50|485.02|482.62|484.78|482.38|485.67|483.27|484.78|482.38|0
1651569300000|2022-05-03 09:15:00|483.97|481.57|483.41|481.01|483.97|481.57|483.41|481.01|0
1651569310000|2022-05-03 09:15:10|483.17|480.77|483|480.6|483.25|480.85|483|480.6|0
1651569320000|2022-05-03 09:15:20|483.09|480.69|482.84|480.44|483.09|480.69|482.84|480.44|0
1651569330000|2022-05-03 09:15:30|482.93|480.53|482.84|480.44|483.17|480.77|482.84|480.44|0
1651569340000|2022-05-03 09:15:40|482.77|480.37|481.88|479.48|482.77|480.37|481.88|479.48|0
1651569350000|2022-05-03 09:15:50|482.12|479.72|482.04|479.64|482.12|479.72|482.04|479.64|0
1651569360000|2022-05-03 09:16:00|482.12|479.72|482.04|479.64|482.2|479.8|482.04|479.64|0
1651569370000|2022-05-03 09:16:10|482.12|479.72|482.36|479.96|482.36|479.96|482.12|479.72|0
1651569380000|2022-05-03 09:16:20|482.44|480.04|482.6|480.2|482.6|480.2|482.44|480.04|0
1651569390000|2022-05-03 09:16:30|482.84|480.44|482.77|480.37|482.84|480.44|482.77|480.37|0
1651569400000|2022-05-03 09:16:40|482.52|480.12|482.93|480.53|482.93|480.53|482.52|480.12|0
1651569410000|2022-05-03 09:16:50|482.84|480.44|482.36|479.96|482.84|480.44|482.36|479.96|0
1651569420000|2022-05-03 09:17:00|482.04|479.64|482.2|479.8|482.36|479.96|482.04|479.64|0
1651569430000|2022-05-03 09:17:10|482.12|479.72|481.96|479.56|482.2|479.8|481.96|479.56|0
1651569440000|2022-05-03 09:17:20|481.88|479.48|481.88|479.48|481.88|479.48|481.72|479.32|0
1651569450000|2022-05-03 09:17:30|482.04|479.64|482.12|479.72|482.2|479.8|482.04|479.64|0
1651569460000|2022-05-03 09:17:40|482.36|479.96|482.36|479.96|482.44|480.04|482.28|479.88|0
1651569470000|2022-05-03 09:17:50|482.44|480.04|482.36|479.96|482.44|480.04|482.36|479.96|0
1651569480000|2022-05-03 09:18:00|482.28|479.88|482.12|479.72|482.28|479.88|482.04|479.64|0
1651569490000|2022-05-03 09:18:10|482.28|479.88|482.2|479.8|482.28|479.88|482.12|479.72|0
1651569500000|2022-05-03 09:18:20|482.28|479.88|482.84|480.44|482.84|480.44|482.28|479.88|0
1651569510000|2022-05-03 09:18:30|482.93|480.53|482.84|480.44|482.93|480.53|482.84|480.44|0
1651569520000|2022-05-03 09:18:40|482.68|480.28|483.09|480.69|483.09|480.69|482.68|480.28|0
1651569530000|2022-05-03 09:18:50|483.16|480.76|483.16|480.76|483.16|480.76|483.09|480.69|0
1651569540000|2022-05-03 09:19:00|482.93|480.53|482.84|480.44|482.93|480.53|482.84|480.44|0
1651569550000|2022-05-03 09:19:10|482.76|480.36|482.84|480.44|482.93|480.53|482.76|480.36|0
1651569560000|2022-05-03 09:19:20|482.93|480.53|483|480.6|483|480.6|482.93|480.53|0
1651569570000|2022-05-03 09:19:30|483.09|480.69|483.25|480.85|483.25|480.85|483|480.6|0
1651569580000|2022-05-03 09:19:40|483.09|480.69|482.93|480.53|483.09|480.69|482.93|480.53|0
1651569590000|2022-05-03 09:19:50|483|480.6|483.32|480.92|483.32|480.92|483|480.6|0
1651569600000|2022-05-03 09:20:00|483.25|480.85|483.32|480.92|483.32|480.92|483.25|480.85|0
1651569610000|2022-05-03 09:20:10|483.49|481.09|483.09|480.69|483.49|481.09|483.09|480.69|0
1651569620000|2022-05-03 09:20:20|483|480.6|483.16|480.76|483.16|480.76|482.92|480.52|0
1651569630000|2022-05-03 09:20:30|483.32|480.92|483.41|481.01|483.49|481.09|483.32|480.92|0
1651569640000|2022-05-03 09:20:40|483.49|481.09|483.49|481.09|483.49|481.09|483.49|481.09|0
1651569650000|2022-05-03 09:20:50|483.81|481.41|483.57|481.17|483.89|481.49|483.57|481.17|0
1651569660000|2022-05-03 09:21:00|483.65|481.25|483.41|481.01|483.65|481.25|483.32|480.92|0
1651569670000|2022-05-03 09:21:10|483.32|480.92|483.41|481.01|483.49|481.09|483.32|480.92|0
1651569680000|2022-05-03 09:21:20|483.49|481.09|483.81|481.41|483.89|481.49|483.49|481.09|0
1651569690000|2022-05-03 09:21:30|483.97|481.57|483.81|481.41|483.97|481.57|483.81|481.41|0
1651569700000|2022-05-03 09:21:40|483.89|481.49|483.97|481.57|483.97|481.57|483.89|481.49|0
1651569710000|2022-05-03 09:21:50|484.05|481.65|484.05|481.65|484.05|481.65|484.05|481.65|0
1651569720000|2022-05-03 09:22:00|483.81|481.41|483.97|481.57|483.97|481.57|483.81|481.41|0
1651569730000|2022-05-03 09:22:10|484.05|481.65|484.13|481.73|484.13|481.73|484.05|481.65|0
1651569740000|2022-05-03 09:22:20|483.97|481.57|483.41|481.01|484.05|481.65|483.41|481.01|0
1651569750000|2022-05-03 09:22:30|483.48|481.08|483.32|480.92|483.48|481.08|483.32|480.92|0
1651569760000|2022-05-03 09:22:40|483.41|481.01|483.41|481.01|483.41|481.01|483.16|480.76|0
1651569770000|2022-05-03 09:22:50|483.48|481.08|483.41|481.01|483.48|481.08|483.41|481.01|0
1651569780000|2022-05-03 09:23:00|483.89|481.49|484.29|481.89|484.29|481.89|483.89|481.49|0
1651569790000|2022-05-03 09:23:10|484.45|482.05|484.29|481.89|484.45|482.05|484.29|481.89|0
1651569800000|2022-05-03 09:23:20|484.45|482.05|484.21|481.81|484.45|482.05|484.21|481.81|0
1651569810000|2022-05-03 09:23:30|484.13|481.73|484.13|481.73|484.21|481.81|484.13|481.73|0
1651569820000|2022-05-03 09:23:40|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1651569830000|2022-05-03 09:23:50|484.54|482.14|484.78|482.38|484.78|482.38|484.54|482.14|0
1651569840000|2022-05-03 09:24:00|484.61|482.21|484.61|482.21|484.61|482.21|484.29|481.89|0
1651569850000|2022-05-03 09:24:10|484.77|482.37|484.45|482.05|484.77|482.37|484.45|482.05|0
1651569860000|2022-05-03 09:24:20|484.29|481.89|484.21|481.81|484.29|481.89|484.21|481.81|0
1651569870000|2022-05-03 09:24:30|484.13|481.73|483.97|481.57|484.13|481.73|483.97|481.57|0
1651569880000|2022-05-03 09:24:40|483.65|481.25|483.65|481.25|483.81|481.41|483.65|481.25|0
1651569890000|2022-05-03 09:24:50|483.32|480.92|483.48|481.08|483.48|481.08|483.32|480.92|0
1651569900000|2022-05-03 09:25:00|483.81|481.41|484.05|481.65|484.05|481.65|483.81|481.41|0
1651569910000|2022-05-03 09:25:10|484.13|481.73|483.32|480.92|484.13|481.73|483.32|480.92|0
1651569920000|2022-05-03 09:25:20|483.16|480.76|483.48|481.08|483.48|481.08|483.16|480.76|0
1651569930000|2022-05-03 09:25:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1651569940000|2022-05-03 09:25:40|483.48|481.08|483.32|480.92|483.48|481.08|483.32|480.92|0
1651569950000|2022-05-03 09:25:50|483.81|481.41|483.97|481.57|484.13|481.73|483.81|481.41|0
1651569960000|2022-05-03 09:26:00|484.13|481.73|484.21|481.81|484.21|481.81|484.13|481.73|0
1651569970000|2022-05-03 09:26:10|484.29|481.89|484.45|482.05|484.77|482.37|484.29|481.89|0
1651569980000|2022-05-03 09:26:20|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1651569990000|2022-05-03 09:26:30|484.13|481.73|484.05|481.65|484.13|481.73|484.05|481.65|0
1651570000000|2022-05-03 09:26:40|484.21|481.81|484.77|482.37|484.77|482.37|484.21|481.81|0
1651570010000|2022-05-03 09:26:50|484.7|482.3|484.61|482.21|484.7|482.3|484.61|482.21|0
1651570020000|2022-05-03 09:27:00|484.45|482.05|484.29|481.89|484.45|482.05|484.21|481.81|0
1651570030000|2022-05-03 09:27:10|484.61|482.21|484.53|482.13|484.61|482.21|484.53|482.13|0
1651570040000|2022-05-03 09:27:20|484.45|482.05|484.29|481.89|484.45|482.05|484.21|481.81|0
1651570050000|2022-05-03 09:27:30|484.37|481.97|485.1|482.7|485.1|482.7|484.37|481.97|0
1651570060000|2022-05-03 09:27:40|485.18|482.78|485.58|483.18|485.58|483.18|485.02|482.62|0
1651570070000|2022-05-03 09:27:50|485.74|483.34|486.39|483.99|486.39|483.99|485.74|483.34|0
1651570080000|2022-05-03 09:28:00|486.23|483.83|485.58|483.18|486.23|483.83|485.58|483.18|0
1651570090000|2022-05-03 09:28:10|485.67|483.27|485.58|483.18|485.67|483.27|485.58|483.18|0
1651570100000|2022-05-03 09:28:20|485.5|483.1|485.18|482.78|485.5|483.1|485.18|482.78|0
1651570110000|2022-05-03 09:28:30|484.93|482.53|484.29|481.89|484.93|482.53|484.13|481.73|0
1651570120000|2022-05-03 09:28:40|484.7|482.3|484.77|482.37|484.77|482.37|484.61|482.21|0
1651570130000|2022-05-03 09:28:50|484.7|482.3|484.61|482.21|484.7|482.3|484.53|482.13|0
1651570140000|2022-05-03 09:29:00|484.7|482.3|484.86|482.46|484.93|482.53|484.7|482.3|0
1651570150000|2022-05-03 09:29:10|484.93|482.53|485.1|482.7|485.1|482.7|484.7|482.3|0
1651570160000|2022-05-03 09:29:20|485.18|482.78|485.42|483.02|485.42|483.02|485.18|482.78|0
1651570170000|2022-05-03 09:29:30|485.34|482.94|485.1|482.7|485.34|482.94|485.1|482.7|0
1651570180000|2022-05-03 09:29:40|485.18|482.78|485.18|482.78|485.26|482.86|485.1|482.7|0
1651570190000|2022-05-03 09:29:50|485.02|482.62|484.77|482.37|485.1|482.7|484.77|482.37|0
1651570200000|2022-05-03 09:30:00|484.86|482.46|485.42|483.02|485.42|483.02|484.86|482.46|0
1651570210000|2022-05-03 09:30:10|485.1|482.7|485.66|483.26|485.66|483.26|485.1|482.7|0
1651570220000|2022-05-03 09:30:20|485.9|483.5|486.39|483.99|486.39|483.99|485.9|483.5|0
1651570230000|2022-05-03 09:30:30|486.23|483.83|486.07|483.67|486.23|483.83|485.9|483.5|0
1651570240000|2022-05-03 09:30:40|485.9|483.5|485.66|483.26|486.07|483.67|485.66|483.26|0
1651570250000|2022-05-03 09:30:50|485.58|483.18|485.66|483.26|485.66|483.26|485.5|483.1|0
1651570260000|2022-05-03 09:31:00|485.58|483.18|485.42|483.02|485.58|483.18|485.42|483.02|0
1651570270000|2022-05-03 09:31:10|485.26|482.86|485.42|483.02|485.42|483.02|485.26|482.86|0
1651570280000|2022-05-03 09:31:20|485.26|482.86|485.26|482.86|485.26|482.86|485.18|482.78|0
1651570290000|2022-05-03 09:31:30|485.34|482.94|485.58|483.18|485.58|483.18|485.26|482.86|0
1651570300000|2022-05-03 09:31:40|485.66|483.26|485.58|483.18|485.74|483.34|485.58|483.18|0
1651570310000|2022-05-03 09:31:50|485.5|483.1|485.34|482.94|485.5|483.1|485.26|482.86|0
1651570320000|2022-05-03 09:32:00|485.26|482.86|485.42|483.02|485.42|483.02|485.26|482.86|0
1651570330000|2022-05-03 09:32:10|485.34|482.94|485.42|483.02|485.42|483.02|485.34|482.94|0
1651570350000|2022-05-03 09:32:30|485.26|482.86|485.26|482.86|485.42|483.02|485.18|482.78|0
1651570360000|2022-05-03 09:32:40|484.77|482.37|484.77|482.37|484.77|482.37|484.61|482.21|0
1651570370000|2022-05-03 09:32:50|485.58|483.18|485.5|483.1|485.58|483.18|485.5|483.1|0
1651570380000|2022-05-03 09:33:00|485.42|483.02|485.74|483.34|485.74|483.34|485.42|483.02|0
1651570390000|2022-05-03 09:33:10|485.9|483.5|485.82|483.42|485.9|483.5|485.82|483.42|0
1651570400000|2022-05-03 09:33:20|485.58|483.18|485.26|482.86|485.58|483.18|485.26|482.86|0
1651570410000|2022-05-03 09:33:30|485.09|482.69|484.93|482.53|485.09|482.69|484.93|482.53|0
1651570420000|2022-05-03 09:33:40|484.86|482.46|485.02|482.62|485.02|482.62|484.86|482.46|0
1651570430000|2022-05-03 09:33:50|485.09|482.69|485.02|482.62|485.09|482.69|484.86|482.46|0
1651570440000|2022-05-03 09:34:00|484.93|482.53|485.09|482.69|485.09|482.69|484.93|482.53|0
1651570450000|2022-05-03 09:34:10|485.58|483.18|485.42|483.02|485.58|483.18|485.42|483.02|0
1651570460000|2022-05-03 09:34:20|485.02|482.62|484.77|482.37|485.02|482.62|484.77|482.37|0
1651570470000|2022-05-03 09:34:30|484.93|482.53|485.09|482.69|485.09|482.69|484.93|482.53|0
1651570480000|2022-05-03 09:34:40|485.34|482.94|485.26|482.86|485.34|482.94|485.26|482.86|0
1651570490000|2022-05-03 09:34:50|485.09|482.69|484.93|482.53|485.09|482.69|484.93|482.53|0
1651570500000|2022-05-03 09:35:00|484.61|482.21|484.85|482.45|484.85|482.45|484.61|482.21|0
1651570510000|2022-05-03 09:35:10|484.93|482.53|485.42|483.02|485.58|483.18|484.93|482.53|0
1651570520000|2022-05-03 09:35:20|485.5|483.1|485.5|483.1|485.5|483.1|485.42|483.02|0
1651570530000|2022-05-03 09:35:30|485.58|483.18|485.74|483.34|485.74|483.34|485.58|483.18|0
1651570540000|2022-05-03 09:35:40|485.58|483.18|485.5|483.1|485.58|483.18|485.5|483.1|0
1651570550000|2022-05-03 09:35:50|485.34|482.94|485.34|482.94|485.34|482.94|485.18|482.78|0
1651570560000|2022-05-03 09:36:00|485.18|482.78|484.93|482.53|485.18|482.78|484.93|482.53|0
1651570570000|2022-05-03 09:36:10|485.09|482.69|485.02|482.62|485.09|482.69|484.93|482.53|0
1651570580000|2022-05-03 09:36:20|484.93|482.53|484.77|482.37|484.93|482.53|484.77|482.37|0
1651570590000|2022-05-03 09:36:30|484.53|482.13|484.29|481.89|484.53|482.13|484.29|481.89|0
1651570600000|2022-05-03 09:36:40|484.45|482.05|484.61|482.21|484.77|482.37|484.45|482.05|0
1651570610000|2022-05-03 09:36:50|484.53|482.13|484.45|482.05|484.53|482.13|484.45|482.05|0
1651570620000|2022-05-03 09:37:00|484.37|481.97|484.61|482.21|484.61|482.21|484.37|481.97|0
1651570630000|2022-05-03 09:37:10|484.45|482.05|484.93|482.53|484.93|482.53|484.45|482.05|0
1651570640000|2022-05-03 09:37:20|485.42|483.02|484.93|482.53|485.5|483.1|484.93|482.53|0
1651570650000|2022-05-03 09:37:30|485.09|482.69|484.93|482.53|485.09|482.69|484.77|482.37|0
1651570660000|2022-05-03 09:37:40|484.85|482.45|484.93|482.53|484.93|482.53|484.85|482.45|0
1651570670000|2022-05-03 09:37:50|484.77|482.37|484.77|482.37|484.77|482.37|484.77|482.37|0
1651570680000|2022-05-03 09:38:00|484.85|482.45|485.09|482.69|485.09|482.69|484.85|482.45|0
1651570690000|2022-05-03 09:38:10|484.77|482.37|484.93|482.53|485.01|482.61|484.77|482.37|0
1651570700000|2022-05-03 09:38:20|484.77|482.37|484.93|482.53|484.93|482.53|484.77|482.37|0
1651570710000|2022-05-03 09:38:30|484.85|482.45|484.85|482.45|485.01|482.61|484.85|482.45|0
1651570720000|2022-05-03 09:38:40|484.77|482.37|484.93|482.53|484.93|482.53|484.69|482.29|0
1651570730000|2022-05-03 09:38:50|485.18|482.78|485.34|482.94|485.34|482.94|485.18|482.78|0
1651570740000|2022-05-03 09:39:00|485.25|482.85|485.66|483.26|485.66|483.26|485.25|482.85|0
1651570750000|2022-05-03 09:39:10|485.5|483.1|485.18|482.78|485.5|483.1|485.18|482.78|0
1651570760000|2022-05-03 09:39:20|485.25|482.85|485.09|482.69|485.25|482.85|485.09|482.69|0
1651570770000|2022-05-03 09:39:30|485.01|482.61|485.09|482.69|485.09|482.69|485.01|482.61|0
1651570780000|2022-05-03 09:39:40|485.25|482.85|485.41|483.01|485.41|483.01|485.09|482.69|0
1651570790000|2022-05-03 09:39:50|485.25|482.85|485.09|482.69|485.25|482.85|485.09|482.69|0
1651570800000|2022-05-03 09:40:00|485.18|482.78|485.01|482.61|485.18|482.78|485.01|482.61|0
1651570810000|2022-05-03 09:40:10|484.93|482.53|484.69|482.29|484.93|482.53|484.69|482.29|0
1651570820000|2022-05-03 09:40:20|484.77|482.37|484.69|482.29|484.77|482.37|484.61|482.21|0
1651570830000|2022-05-03 09:40:30|484.77|482.37|484.61|482.21|484.77|482.37|484.61|482.21|0
1651570840000|2022-05-03 09:40:40|484.53|482.13|484.45|482.05|484.61|482.21|484.45|482.05|0
1651570850000|2022-05-03 09:40:50|484.61|482.21|484.53|482.13|484.61|482.21|484.53|482.13|0
1651570860000|2022-05-03 09:41:00|484.61|482.21|484.77|482.37|484.77|482.37|484.61|482.21|0
1651570870000|2022-05-03 09:41:10|484.85|482.45|484.69|482.29|484.85|482.45|484.69|482.29|0
1651570880000|2022-05-03 09:41:20|484.77|482.37|484.85|482.45|484.85|482.45|484.69|482.29|0
1651570890000|2022-05-03 09:41:30|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1651570900000|2022-05-03 09:41:40|484.85|482.45|484.85|482.45|484.93|482.53|484.85|482.45|0
1651570910000|2022-05-03 09:41:50|484.77|482.37|484.93|482.53|485.01|482.61|484.77|482.37|0
1651570920000|2022-05-03 09:42:00|484.85|482.45|484.93|482.53|484.93|482.53|484.85|482.45|0
1651570930000|2022-05-03 09:42:10|484.85|482.45|484.44|482.04|484.85|482.45|484.44|482.04|0
1651570950000|2022-05-03 09:42:30|484.69|482.29|483.96|481.56|484.69|482.29|483.8|481.4|0
1651570960000|2022-05-03 09:42:40|483.8|481.4|483.56|481.16|483.8|481.4|483.56|481.16|0
1651570970000|2022-05-03 09:42:50|483.64|481.24|483.32|480.92|483.64|481.24|483.32|480.92|0
1651570980000|2022-05-03 09:43:00|483.4|481|483.64|481.24|483.64|481.24|483.32|480.92|0
1651570990000|2022-05-03 09:43:10|483.56|481.16|483.64|481.24|483.72|481.32|483.56|481.16|0
1651571000000|2022-05-03 09:43:20|483.48|481.08|483.48|481.08|483.48|481.08|483.4|481|0
1651571010000|2022-05-03 09:43:30|483.4|481|482.92|480.52|483.4|481|482.83|480.43|0
1651571020000|2022-05-03 09:43:40|482.83|480.43|482.92|480.52|482.99|480.59|482.83|480.43|0
1651571030000|2022-05-03 09:43:50|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651571040000|2022-05-03 09:44:00|482.99|480.59|482.83|480.43|482.99|480.59|482.83|480.43|0
1651571050000|2022-05-03 09:44:10|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1651571060000|2022-05-03 09:44:20|482.75|480.35|482.83|480.43|482.83|480.43|482.75|480.35|0
1651571070000|2022-05-03 09:44:30|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651571080000|2022-05-03 09:44:40|482.99|480.59|482.83|480.43|482.99|480.59|482.83|480.43|0
1651571090000|2022-05-03 09:44:50|482.67|480.27|482.99|480.59|482.99|480.59|482.67|480.27|0
1651571100000|2022-05-03 09:45:00|483.15|480.75|482.99|480.59|483.15|480.75|482.92|480.52|0
1651571110000|2022-05-03 09:45:10|482.92|480.52|482.92|480.52|482.99|480.59|482.83|480.43|0
1651571120000|2022-05-03 09:45:20|482.83|480.43|482.83|480.43|482.83|480.43|482.75|480.35|0
1651571130000|2022-05-03 09:45:30|482.67|480.27|482.59|480.19|482.67|480.27|482.59|480.19|0
1651571140000|2022-05-03 09:45:40|482.67|480.27|482.83|480.43|482.83|480.43|482.67|480.27|0
1651571150000|2022-05-03 09:45:50|482.99|480.59|482.99|480.59|483.15|480.75|482.99|480.59|0
1651571160000|2022-05-03 09:46:00|482.91|480.51|482.83|480.43|482.91|480.51|482.83|480.43|0
1651571170000|2022-05-03 09:46:10|482.59|480.19|482.51|480.11|482.59|480.19|482.51|480.11|0
1651571180000|2022-05-03 09:46:20|482.59|480.19|482.67|480.27|482.67|480.27|482.59|480.19|0
1651571190000|2022-05-03 09:46:30|482.35|479.95|481.95|479.55|482.35|479.95|481.95|479.55|0
1651571200000|2022-05-03 09:46:40|481.7|479.3|482.19|479.79|482.27|479.87|481.7|479.3|0
1651571210000|2022-05-03 09:46:50|481.95|479.55|482.19|479.79|482.27|479.87|481.79|479.39|0
1651571220000|2022-05-03 09:47:00|482.35|479.95|482.27|479.87|482.35|479.95|482.27|479.87|0
1651571230000|2022-05-03 09:47:10|482.03|479.63|481.7|479.3|482.03|479.63|481.7|479.3|0
1651571240000|2022-05-03 09:47:20|481.86|479.46|482.03|479.63|482.19|479.79|481.86|479.46|0
1651571250000|2022-05-03 09:47:30|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1651571260000|2022-05-03 09:47:40|482.19|479.79|482.03|479.63|482.19|479.79|482.03|479.63|0
1651571270000|2022-05-03 09:47:50|482.11|479.71|482.03|479.63|482.11|479.71|482.03|479.63|0
1651571280000|2022-05-03 09:48:00|482.19|479.79|481.86|479.46|482.19|479.79|481.86|479.46|0
1651571290000|2022-05-03 09:48:10|482.03|479.63|481.86|479.46|482.03|479.63|481.86|479.46|0
1651571300000|2022-05-03 09:48:20|482.03|479.63|481.86|479.46|482.03|479.63|481.86|479.46|0
1651571310000|2022-05-03 09:48:30|481.7|479.3|481.63|479.23|481.7|479.3|481.63|479.23|0
1651571320000|2022-05-03 09:48:40|481.54|479.14|481.7|479.3|481.7|479.3|481.54|479.14|0
1651571330000|2022-05-03 09:48:50|481.86|479.46|482.02|479.62|482.02|479.62|481.86|479.46|0
1651571340000|2022-05-03 09:49:00|482.19|479.79|482.02|479.62|482.19|479.79|482.02|479.62|0
1651571350000|2022-05-03 09:49:10|482.19|479.79|482.11|479.71|482.19|479.79|482.11|479.71|0
1651571360000|2022-05-03 09:49:20|482.19|479.79|482.35|479.95|482.35|479.95|482.19|479.79|0
1651571370000|2022-05-03 09:49:30|482.19|479.79|482.19|479.79|482.27|479.87|482.19|479.79|0
1651571380000|2022-05-03 09:49:40|482.27|479.87|482.35|479.95|482.35|479.95|482.19|479.79|0
1651571390000|2022-05-03 09:49:50|482.51|480.11|482.51|480.11|482.51|480.11|482.51|480.11|0
1651571400000|2022-05-03 09:50:00|482.35|479.95|482.51|480.11|482.51|480.11|482.35|479.95|0
1651571410000|2022-05-03 09:50:10|482.43|480.03|482.27|479.87|482.43|480.03|482.19|479.79|0
1651571420000|2022-05-03 09:50:20|482.19|479.79|482.02|479.62|482.35|479.95|482.02|479.62|0
1651571430000|2022-05-03 09:50:30|481.95|479.55|481.95|479.55|481.95|479.55|481.95|479.55|0
1651571440000|2022-05-03 09:50:40|482.02|479.62|481.95|479.55|482.02|479.62|481.95|479.55|0
1651571450000|2022-05-03 09:50:50|482.27|479.87|482.19|479.79|482.35|479.95|482.19|479.79|0
1651571460000|2022-05-03 09:51:00|482.51|480.11|482.59|480.19|482.59|480.19|482.51|480.11|0
1651571470000|2022-05-03 09:51:10|482.51|480.11|482.51|480.11|482.51|480.11|482.43|480.03|0
1651571480000|2022-05-03 09:51:20|482.67|480.27|482.35|479.95|482.67|480.27|482.35|479.95|0
1651571510000|2022-05-03 09:51:50|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1651571520000|2022-05-03 09:52:00|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1651571530000|2022-05-03 09:52:10|482.59|480.19|482.51|480.11|482.59|480.19|482.51|480.11|0
1651571540000|2022-05-03 09:52:20|482.35|479.95|482.43|480.03|482.59|480.19|482.35|479.95|0
1651571550000|2022-05-03 09:52:30|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1651571560000|2022-05-03 09:52:40|482.99|480.59|483.47|481.07|483.47|481.07|482.99|480.59|0
1651571570000|2022-05-03 09:52:50|483.4|481|483.23|480.83|483.4|481|483.23|480.83|0
1651571580000|2022-05-03 09:53:00|483.31|480.91|482.75|480.35|483.31|480.91|482.75|480.35|0
1651571590000|2022-05-03 09:53:10|482.83|480.43|482.67|480.27|482.99|480.59|482.67|480.27|0
1651571600000|2022-05-03 09:53:20|482.59|480.19|482.51|480.11|482.59|480.19|482.51|480.11|0
1651571610000|2022-05-03 09:53:30|482.67|480.27|482.67|480.27|482.67|480.27|482.67|480.27|0
1651571620000|2022-05-03 09:53:40|482.59|480.19|482.51|480.11|482.67|480.27|482.51|480.11|0
1651571630000|2022-05-03 09:53:50|482.27|479.87|482.18|479.78|482.27|479.87|482.18|479.78|0
1651571640000|2022-05-03 09:54:00|482.34|479.94|482.18|479.78|482.34|479.94|482.18|479.78|0
1651571650000|2022-05-03 09:54:10|482.51|480.11|482.67|480.27|482.83|480.43|482.51|480.11|0
1651571660000|2022-05-03 09:54:20|482.59|480.19|482.43|480.03|482.59|480.19|482.43|480.03|0
1651571670000|2022-05-03 09:54:30|482.51|480.11|482.67|480.27|482.67|480.27|482.51|480.11|0
1651571680000|2022-05-03 09:54:40|482.51|480.11|482.34|479.94|482.51|480.11|482.18|479.78|0
1651571690000|2022-05-03 09:54:50|482.51|480.11|482.27|479.87|482.51|480.11|482.27|479.87|0
1651571700000|2022-05-03 09:55:00|482.34|479.94|482.27|479.87|482.34|479.94|482.02|479.62|0
1651571710000|2022-05-03 09:55:10|482.11|479.71|482.18|479.78|482.18|479.78|482.02|479.62|0
1651571720000|2022-05-03 09:55:20|482.11|479.71|481.95|479.55|482.11|479.71|481.95|479.55|0
1651571730000|2022-05-03 09:55:30|481.86|479.46|481.54|479.14|481.86|479.46|481.54|479.14|0
1651571740000|2022-05-03 09:55:40|482.02|479.62|481.94|479.54|482.02|479.62|481.86|479.46|0
1651571750000|2022-05-03 09:55:50|482.02|479.62|481.7|479.3|482.02|479.62|481.7|479.3|0
1651571760000|2022-05-03 09:56:00|481.94|479.54|482.27|479.87|482.43|480.03|481.94|479.54|0
1651571770000|2022-05-03 09:56:10|482.34|479.94|482.11|479.71|482.34|479.94|482.11|479.71|0
1651571780000|2022-05-03 09:56:20|482.75|480.35|482.75|480.35|482.75|480.35|482.34|479.94|0
1651571790000|2022-05-03 09:56:30|482.83|480.43|483.23|480.83|483.23|480.83|482.83|480.43|0
1651571800000|2022-05-03 09:56:40|483.07|480.67|482.99|480.59|483.07|480.67|482.99|480.59|0
1651571810000|2022-05-03 09:56:50|482.91|480.51|482.99|480.59|483.15|480.75|482.91|480.51|0
1651571820000|2022-05-03 09:57:00|483.07|480.67|483.15|480.75|483.15|480.75|483.07|480.67|0
1651571830000|2022-05-03 09:57:10|483.07|480.67|483.07|480.67|483.15|480.75|483.07|480.67|0
1651571840000|2022-05-03 09:57:20|483.63|481.23|483.55|481.15|483.63|481.23|483.55|481.15|0
1651571850000|2022-05-03 09:57:30|483.63|481.23|483.39|480.99|483.63|481.23|483.39|480.99|0
1651571860000|2022-05-03 09:57:40|483.31|480.91|483.72|481.32|483.72|481.32|483.23|480.83|0
1651571870000|2022-05-03 09:57:50|483.63|481.23|483.95|481.55|483.95|481.55|483.63|481.23|0
1651571880000|2022-05-03 09:58:00|483.79|481.39|483.31|480.91|483.79|481.39|483.31|480.91|0
1651571890000|2022-05-03 09:58:10|483.23|480.83|482.83|480.43|483.23|480.83|482.83|480.43|0
1651571900000|2022-05-03 09:58:20|482.5|480.1|482.75|480.35|482.75|480.35|482.5|480.1|0
1651571910000|2022-05-03 09:58:30|482.67|480.27|482.83|480.43|482.83|480.43|482.66|480.26|0
1651571920000|2022-05-03 09:58:40|482.75|480.35|482.83|480.43|482.83|480.43|482.75|480.35|0
1651571930000|2022-05-03 09:58:50|482.91|480.51|483.39|480.99|483.39|480.99|482.91|480.51|0
1651571940000|2022-05-03 09:59:00|483.31|480.91|483.31|480.91|483.31|480.91|483.31|480.91|0
1651571950000|2022-05-03 09:59:10|483.39|480.99|483.39|480.99|483.39|480.99|483.39|480.99|0
1651571960000|2022-05-03 09:59:20|483.31|480.91|482.99|480.59|483.31|480.91|482.99|480.59|0
1651571970000|2022-05-03 09:59:30|483.15|480.75|483.23|480.83|483.23|480.83|483.07|480.67|0
1651571980000|2022-05-03 09:59:40|483.15|480.75|483.15|480.75|483.15|480.75|483.07|480.67|0
1651571990000|2022-05-03 09:59:50|483.23|480.83|483.07|480.67|483.23|480.83|483.07|480.67|0
1651572000000|2022-05-03 10:00:00|482.99|480.59|482.75|480.35|482.99|480.59|482.75|480.35|0
1651572010000|2022-05-03 10:00:10|482.66|480.26|482.5|480.1|482.66|480.26|482.5|480.1|0
1651572020000|2022-05-03 10:00:20|482.59|480.19|482.34|479.94|482.59|480.19|482.34|479.94|0
1651572030000|2022-05-03 10:00:30|482.43|480.03|482.66|480.26|482.66|480.26|482.43|480.03|0
1651572040000|2022-05-03 10:00:40|482.59|480.19|482.83|480.43|482.83|480.43|482.5|480.1|0
1651572050000|2022-05-03 10:00:50|483.23|480.83|483.39|480.99|483.39|480.99|483.23|480.83|0
1651572060000|2022-05-03 10:01:00|483.15|480.75|483.07|480.67|483.15|480.75|483.07|480.67|0
1651572070000|2022-05-03 10:01:10|482.99|480.59|483.23|480.83|483.23|480.83|482.99|480.59|0
1651572080000|2022-05-03 10:01:20|483.39|480.99|483.47|481.07|483.47|481.07|483.39|480.99|0
1651572090000|2022-05-03 10:01:30|483.55|481.15|483.39|480.99|483.71|481.31|483.31|480.91|0
1651572100000|2022-05-03 10:01:40|483.47|481.07|483.23|480.83|483.47|481.07|483.23|480.83|0
1651572110000|2022-05-03 10:01:50|483.07|480.67|483.07|480.67|483.07|480.67|482.82|480.42|0
1651572120000|2022-05-03 10:02:00|482.82|480.42|482.66|480.26|482.82|480.42|482.59|480.19|0
1651572130000|2022-05-03 10:02:10|482.82|480.42|483.15|480.75|483.15|480.75|482.82|480.42|0
1651572140000|2022-05-03 10:02:20|482.91|480.51|482.82|480.42|482.91|480.51|482.82|480.42|0
1651572150000|2022-05-03 10:02:30|482.91|480.51|482.82|480.42|482.91|480.51|482.82|480.42|0
1651572160000|2022-05-03 10:02:40|482.91|480.51|482.59|480.19|482.91|480.51|482.5|480.1|0
1651572170000|2022-05-03 10:02:50|482.66|480.26|482.1|479.7|482.66|480.26|482.1|479.7|0
1651572180000|2022-05-03 10:03:00|482.34|479.94|482.02|479.62|482.34|479.94|482.02|479.62|0
1651572190000|2022-05-03 10:03:10|481.86|479.46|482.34|479.94|482.34|479.94|481.86|479.46|0
1651572200000|2022-05-03 10:03:20|482.26|479.86|482.26|479.86|482.26|479.86|482.26|479.86|0
1651572210000|2022-05-03 10:03:30|482.18|479.78|482.02|479.62|482.26|479.86|482.02|479.62|0
1651572220000|2022-05-03 10:03:40|481.7|479.3|481.78|479.38|482.02|479.62|481.7|479.3|0
1651572230000|2022-05-03 10:03:50|481.94|479.54|481.62|479.22|481.94|479.54|481.62|479.22|0
1651572240000|2022-05-03 10:04:00|481.86|479.46|481.78|479.38|481.86|479.46|481.62|479.22|0
1651572250000|2022-05-03 10:04:10|481.86|479.46|481.78|479.38|481.86|479.46|481.78|479.38|0
1651572260000|2022-05-03 10:04:20|481.94|479.54|481.94|479.54|481.94|479.54|481.7|479.3|0
1651572270000|2022-05-03 10:04:30|481.86|479.46|481.86|479.46|481.94|479.54|481.86|479.46|0
1651572280000|2022-05-03 10:04:40|482.18|479.78|482.1|479.7|482.18|479.78|482.1|479.7|0
1651572290000|2022-05-03 10:04:50|482.18|479.78|481.94|479.54|482.18|479.78|481.94|479.54|0
1651572300000|2022-05-03 10:05:00|482.02|479.62|482.02|479.62|482.02|479.62|481.86|479.46|0
1651572310000|2022-05-03 10:05:10|482.1|479.7|482.34|479.94|482.34|479.94|482.1|479.7|0
1651572320000|2022-05-03 10:05:20|482.75|480.35|482.82|480.42|482.82|480.42|482.66|480.26|0
1651572330000|2022-05-03 10:05:30|482.75|480.35|482.66|480.26|482.75|480.35|482.58|480.18|0
1651572340000|2022-05-03 10:05:40|482.82|480.42|482.82|480.42|482.82|480.42|482.75|480.35|0
1651572350000|2022-05-03 10:05:50|482.91|480.51|482.66|480.26|482.91|480.51|482.66|480.26|0
1651572360000|2022-05-03 10:06:00|483.15|480.75|483.15|480.75|483.15|480.75|483.15|480.75|0
1651572370000|2022-05-03 10:06:10|483.31|480.91|483.15|480.75|483.31|480.91|483.15|480.75|0
1651572380000|2022-05-03 10:06:20|483.23|480.83|483.23|480.83|483.23|480.83|483.23|480.83|0
1651572390000|2022-05-03 10:06:30|483.31|480.91|483.47|481.07|483.47|481.07|483.31|480.91|0
1651572400000|2022-05-03 10:06:40|483.39|480.99|483.31|480.91|483.39|480.99|483.23|480.83|0
1651572410000|2022-05-03 10:06:50|483.39|480.99|482.98|480.58|483.39|480.99|482.98|480.58|0
1651572420000|2022-05-03 10:07:00|483.63|481.23|483.63|481.23|483.79|481.39|483.63|481.23|0
1651572430000|2022-05-03 10:07:10|483.71|481.31|483.95|481.55|483.95|481.55|483.71|481.31|0
1651572440000|2022-05-03 10:07:20|483.87|481.47|483.79|481.39|483.87|481.47|483.79|481.39|0
1651572450000|2022-05-03 10:07:30|483.95|481.55|484.27|481.87|484.27|481.87|483.95|481.55|0
1651572460000|2022-05-03 10:07:40|484.36|481.96|483.95|481.55|484.36|481.96|483.95|481.55|0
1651572470000|2022-05-03 10:07:50|484.11|481.71|484.11|481.71|484.2|481.8|484.11|481.71|0
1651572480000|2022-05-03 10:08:00|484.03|481.63|483.79|481.39|484.03|481.63|483.79|481.39|0
1651572490000|2022-05-03 10:08:10|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1651572500000|2022-05-03 10:08:20|483.79|481.39|483.55|481.15|483.79|481.39|483.47|481.07|0
1651572510000|2022-05-03 10:08:30|483.47|481.07|483.39|480.99|483.47|481.07|483.31|480.91|0
1651572520000|2022-05-03 10:08:40|483.47|481.07|483.55|481.15|483.55|481.15|483.47|481.07|0
1651572530000|2022-05-03 10:08:50|483.39|480.99|483.47|481.07|483.47|481.07|483.39|480.99|0
1651572540000|2022-05-03 10:09:00|483.63|481.23|483.55|481.15|483.63|481.23|483.55|481.15|0
1651572550000|2022-05-03 10:09:10|483.63|481.23|483.14|480.74|483.63|481.23|483.14|480.74|0
1651572560000|2022-05-03 10:09:20|483.23|480.83|483.23|480.83|483.31|480.91|483.23|480.83|0
1651572570000|2022-05-03 10:09:30|483.14|480.74|483.47|481.07|483.47|481.07|483.14|480.74|0
1651572580000|2022-05-03 10:09:40|483.31|480.91|483.39|480.99|483.39|480.99|483.3|480.9|0
1651572590000|2022-05-03 10:09:50|483.3|480.9|483.3|480.9|483.3|480.9|483.3|480.9|0
1651572600000|2022-05-03 10:10:00|483.39|480.99|483.14|480.74|483.39|480.99|483.14|480.74|0
1651572610000|2022-05-03 10:10:10|483.63|481.23|483.47|481.07|483.63|481.23|483.47|481.07|0
1651572620000|2022-05-03 10:10:20|483.55|481.15|484.6|482.2|484.6|482.2|483.55|481.15|0
1651572630000|2022-05-03 10:10:30|484.27|481.87|484.27|481.87|484.27|481.87|484.27|481.87|0
1651572640000|2022-05-03 10:10:40|484.11|481.71|484.03|481.63|484.11|481.71|483.95|481.55|0
1651572650000|2022-05-03 10:10:50|484.11|481.71|484.11|481.71|484.27|481.87|484.11|481.71|0
1651572660000|2022-05-03 10:11:00|484.19|481.79|484.19|481.79|484.19|481.79|484.19|481.79|0
1651572670000|2022-05-03 10:11:10|483.95|481.55|483.79|481.39|483.95|481.55|483.63|481.23|0
1651572680000|2022-05-03 10:11:20|483.71|481.31|484.03|481.63|484.03|481.63|483.71|481.31|0
1651572690000|2022-05-03 10:11:30|484.11|481.71|484.19|481.79|484.43|482.03|484.11|481.71|0
1651572700000|2022-05-03 10:11:40|484.43|482.03|484.59|482.19|484.59|482.19|484.43|482.03|0
1651572710000|2022-05-03 10:11:50|485.08|482.68|485.08|482.68|485.24|482.84|485.08|482.68|0
1651572720000|2022-05-03 10:12:00|485.24|482.84|485.16|482.76|485.24|482.84|485.08|482.68|0
1651572730000|2022-05-03 10:12:10|484.92|482.52|484.76|482.36|484.92|482.52|484.59|482.19|0
1651572740000|2022-05-03 10:12:20|484.84|482.44|484.84|482.44|484.92|482.52|484.84|482.44|0
1651572750000|2022-05-03 10:12:30|484.92|482.52|484.36|481.96|484.92|482.52|484.36|481.96|0
1651572760000|2022-05-03 10:12:40|484.43|482.03|484.27|481.87|484.43|482.03|484.19|481.79|0
1651572770000|2022-05-03 10:12:50|484.19|481.79|483.79|481.39|484.19|481.79|483.79|481.39|0
1651572780000|2022-05-03 10:13:00|483.95|481.55|484.03|481.63|484.03|481.63|483.95|481.55|0
1651572790000|2022-05-03 10:13:10|484.11|481.71|483.79|481.39|484.11|481.71|483.71|481.31|0
1651572800000|2022-05-03 10:13:20|483.63|481.23|483.63|481.23|483.63|481.23|483.55|481.15|0
1651572810000|2022-05-03 10:13:30|483.3|480.9|483.3|480.9|483.39|480.99|483.3|480.9|0
1651572820000|2022-05-03 10:13:40|483.14|480.74|483.06|480.66|483.14|480.74|482.98|480.58|0
1651572830000|2022-05-03 10:13:50|483.14|480.74|483.14|480.74|483.14|480.74|483.14|480.74|0
1651572840000|2022-05-03 10:14:00|483.23|480.83|483.3|480.9|483.3|480.9|483.14|480.74|0
1651572850000|2022-05-03 10:14:10|483.14|480.74|482.82|480.42|483.14|480.74|482.82|480.42|0
1651572860000|2022-05-03 10:14:20|482.9|480.5|482.42|480.02|482.9|480.5|482.42|480.02|0
1651572870000|2022-05-03 10:14:30|482.5|480.1|482.66|480.26|482.66|480.26|482.5|480.1|0
1651572880000|2022-05-03 10:14:40|482.82|480.42|483.06|480.66|483.06|480.66|482.82|480.42|0
1651572890000|2022-05-03 10:14:50|482.98|480.58|482.98|480.58|482.98|480.58|482.98|480.58|0
1651572900000|2022-05-03 10:15:00|483.06|480.66|483.23|480.83|483.23|480.83|483.06|480.66|0
1651572910000|2022-05-03 10:15:10|483.14|480.74|483.06|480.66|483.14|480.74|483.06|480.66|0
1651572920000|2022-05-03 10:15:20|482.98|480.58|482.74|480.34|482.98|480.58|482.66|480.26|0
1651572930000|2022-05-03 10:15:30|482.66|480.26|482.82|480.42|482.82|480.42|482.66|480.26|0
1651572940000|2022-05-03 10:15:40|482.98|480.58|482.98|480.58|482.98|480.58|482.98|480.58|0
1651572950000|2022-05-03 10:15:50|482.9|480.5|482.98|480.58|482.98|480.58|482.9|480.5|0
1651572960000|2022-05-03 10:16:00|482.9|480.5|483.14|480.74|483.14|480.74|482.9|480.5|0
1651572970000|2022-05-03 10:16:10|483.3|480.9|483.14|480.74|483.39|480.99|483.14|480.74|0
1651572980000|2022-05-03 10:16:20|483.3|480.9|483.62|481.22|483.62|481.22|483.3|480.9|0
1651572990000|2022-05-03 10:16:30|483.71|481.31|483.62|481.22|483.79|481.39|483.62|481.22|0
1651573000000|2022-05-03 10:16:40|483.71|481.31|483.79|481.39|483.79|481.39|483.71|481.31|0
1651573010000|2022-05-03 10:16:50|483.71|481.31|483.71|481.31|483.79|481.39|483.71|481.31|0
1651573020000|2022-05-03 10:17:00|483.79|481.39|483.79|481.39|483.95|481.55|483.79|481.39|0
1651573030000|2022-05-03 10:17:10|483.87|481.47|483.62|481.22|483.87|481.47|483.62|481.22|0
1651573050000|2022-05-03 10:17:30|483.55|481.15|483.79|481.39|483.87|481.47|483.55|481.15|0
1651573060000|2022-05-03 10:17:40|483.62|481.22|483.71|481.31|483.71|481.31|483.62|481.22|0
1651573070000|2022-05-03 10:17:50|483.87|481.47|483.95|481.55|483.95|481.55|483.87|481.47|0
1651573080000|2022-05-03 10:18:00|484.03|481.63|483.95|481.55|484.03|481.63|483.95|481.55|0
1651573090000|2022-05-03 10:18:10|484.43|482.03|484.43|482.03|484.43|482.03|484.43|482.03|0
1651573100000|2022-05-03 10:18:20|484.27|481.87|484.59|482.19|484.68|482.28|484.27|481.87|0
1651573110000|2022-05-03 10:18:30|484.68|482.28|484.59|482.19|484.68|482.28|484.43|482.03|0
1651573120000|2022-05-03 10:18:40|484.68|482.28|484.68|482.28|484.75|482.35|484.68|482.28|0
1651573130000|2022-05-03 10:18:50|484.75|482.35|484.59|482.19|484.75|482.35|484.59|482.19|0
1651573140000|2022-05-03 10:19:00|484.51|482.11|484.43|482.03|484.51|482.11|484.43|482.03|0
1651573150000|2022-05-03 10:19:10|484.35|481.95|484.27|481.87|484.43|482.03|484.27|481.87|0
1651573160000|2022-05-03 10:19:20|484.19|481.79|484.59|482.19|484.59|482.19|484.19|481.79|0
1651573170000|2022-05-03 10:19:30|484.84|482.44|485.08|482.68|485.08|482.68|484.84|482.44|0
1651573180000|2022-05-03 10:19:40|485.24|482.84|485.24|482.84|485.24|482.84|485.24|482.84|0
1651573190000|2022-05-03 10:19:50|485.32|482.92|485.24|482.84|485.32|482.92|485.24|482.84|0
1651573200000|2022-05-03 10:20:00|485.4|483|485.4|483|485.4|483|485.4|483|0
1651573210000|2022-05-03 10:20:10|485.88|483.48|485.81|483.41|485.88|483.48|485.72|483.32|0
1651573220000|2022-05-03 10:20:20|485.88|483.48|486.05|483.65|486.21|483.81|485.88|483.48|0
1651573230000|2022-05-03 10:20:30|485.97|483.57|485.81|483.41|486.05|483.65|485.81|483.41|0
1651573240000|2022-05-03 10:20:40|485.72|483.32|486.05|483.65|486.05|483.65|485.72|483.32|0
1651573250000|2022-05-03 10:20:50|485.88|483.48|486.37|483.97|486.37|483.97|485.88|483.48|0
1651573260000|2022-05-03 10:21:00|486.29|483.89|486.13|483.73|486.37|483.97|486.05|483.65|0
1651573270000|2022-05-03 10:21:10|485.97|483.57|486.05|483.65|486.05|483.65|485.88|483.48|0
1651573280000|2022-05-03 10:21:20|486.21|483.81|486.21|483.81|486.21|483.81|486.21|483.81|0
1651573290000|2022-05-03 10:21:30|486.13|483.73|486.21|483.81|486.21|483.81|486.13|483.73|0
1651573300000|2022-05-03 10:21:40|486.29|483.89|485.97|483.57|486.29|483.89|485.97|483.57|0
1651573310000|2022-05-03 10:21:50|485.88|483.48|486.69|484.29|486.69|484.29|485.88|483.48|0
1651573320000|2022-05-03 10:22:00|486.53|484.13|487.34|484.94|487.5|485.1|486.53|484.13|0
1651573330000|2022-05-03 10:22:10|487.42|485.02|487.5|485.1|487.91|485.51|487.42|485.02|0
1651573340000|2022-05-03 10:22:20|487.02|484.62|487.18|484.78|487.18|484.78|487.02|484.62|0
1651573350000|2022-05-03 10:22:30|487.1|484.7|486.45|484.05|487.1|484.7|486.45|484.05|0
1651573360000|2022-05-03 10:22:40|486.37|483.97|486.85|484.45|486.85|484.45|486.37|483.97|0
1651573370000|2022-05-03 10:22:50|486.78|484.38|486.21|483.81|486.78|484.38|486.21|483.81|0
1651573380000|2022-05-03 10:23:00|486.37|483.97|486.37|483.97|486.37|483.97|486.21|483.81|0
1651573390000|2022-05-03 10:23:10|486.29|483.89|486.53|484.13|486.53|484.13|486.29|483.89|0
1651573400000|2022-05-03 10:23:20|487.02|484.62|487.1|484.7|487.1|484.7|487.02|484.62|0
1651573410000|2022-05-03 10:23:30|487.34|484.94|487.99|485.59|487.99|485.59|487.34|484.94|0
1651573420000|2022-05-03 10:23:40|487.83|485.43|488.15|485.75|488.15|485.75|487.66|485.26|0
1651573430000|2022-05-03 10:23:50|488.07|485.67|488.07|485.67|488.07|485.67|488.07|485.67|0
1651573440000|2022-05-03 10:24:00|487.83|485.43|487.66|485.26|487.83|485.43|487.5|485.1|0
1651573450000|2022-05-03 10:24:10|488.23|485.83|488.31|485.91|488.31|485.91|488.15|485.75|0
1651573460000|2022-05-03 10:24:20|488.15|485.75|488.15|485.75|488.15|485.75|488.15|485.75|0
1651573470000|2022-05-03 10:24:30|487.99|485.59|487.42|485.02|487.99|485.59|487.42|485.02|0
1651573480000|2022-05-03 10:24:40|487.59|485.19|487.34|484.94|487.59|485.19|487.34|484.94|0
1651573490000|2022-05-03 10:24:50|487.42|485.02|487.5|485.1|487.5|485.1|487.34|484.94|0
1651573500000|2022-05-03 10:25:00|487.91|485.51|487.75|485.35|487.91|485.51|487.75|485.35|0
1651573510000|2022-05-03 10:25:10|487.91|485.51|487.99|485.59|487.99|485.59|487.75|485.35|0
1651573520000|2022-05-03 10:25:20|487.91|485.51|487.66|485.26|487.91|485.51|487.66|485.26|0
1651573530000|2022-05-03 10:25:30|487.58|485.18|487.5|485.1|487.66|485.26|487.5|485.1|0
1651573540000|2022-05-03 10:25:40|487.58|485.18|487.91|485.51|487.91|485.51|487.58|485.18|0
1651573550000|2022-05-03 10:25:50|488.15|485.75|488.15|485.75|488.15|485.75|488.15|485.75|0
1651573560000|2022-05-03 10:26:00|488.47|486.07|489.28|486.88|489.28|486.88|488.47|486.07|0
1651573570000|2022-05-03 10:26:10|489.93|487.53|489.69|487.29|489.93|487.53|489.45|487.05|0
1651573580000|2022-05-03 10:26:20|489.45|487.05|489.45|487.05|489.45|487.05|489.45|487.05|0
1651573590000|2022-05-03 10:26:30|489.37|486.97|489.45|487.05|489.45|487.05|489.28|486.88|0
1651573600000|2022-05-03 10:26:40|489.28|486.88|489.77|487.37|489.77|487.37|489.28|486.88|0
1651573610000|2022-05-03 10:26:50|490.1|487.7|490.34|487.94|490.42|488.02|490.02|487.62|0
1651573620000|2022-05-03 10:27:00|490.58|488.18|490.42|488.02|490.75|488.35|490.42|488.02|0
1651573630000|2022-05-03 10:27:10|490.75|488.35|490.91|488.51|490.91|488.51|490.75|488.35|0
1651573640000|2022-05-03 10:27:20|490.58|488.18|490.91|488.51|490.91|488.51|490.42|488.02|0
1651573650000|2022-05-03 10:27:30|491.07|488.67|491.89|489.49|491.97|489.57|491.07|488.67|0
1651573660000|2022-05-03 10:27:40|491.4|489|491.24|488.84|491.4|489|490.91|488.51|0
1651573670000|2022-05-03 10:27:50|490.83|488.43|491.56|489.16|491.56|489.16|490.75|488.35|0
1651573680000|2022-05-03 10:28:00|491.24|488.84|490.42|488.02|491.24|488.84|490.42|488.02|0
1651573690000|2022-05-03 10:28:10|490.67|488.27|490.91|488.51|490.91|488.51|490.58|488.18|0
1651573700000|2022-05-03 10:28:20|491.07|488.67|490.91|488.51|491.07|488.67|490.91|488.51|0
1651573710000|2022-05-03 10:28:30|490.75|488.35|490.67|488.27|490.75|488.35|490.67|488.27|0
1651573720000|2022-05-03 10:28:40|490.75|488.35|490.83|488.43|490.83|488.43|490.58|488.18|0
1651573730000|2022-05-03 10:28:50|490.58|488.18|490.75|488.35|490.91|488.51|490.58|488.18|0
1651573740000|2022-05-03 10:29:00|490.83|488.43|490.91|488.51|490.91|488.51|490.83|488.43|0
1651573750000|2022-05-03 10:29:10|491.07|488.67|491.23|488.83|491.4|489|491.07|488.67|0
1651573760000|2022-05-03 10:29:20|490.99|488.59|491.23|488.83|491.23|488.83|490.91|488.51|0
1651573770000|2022-05-03 10:29:30|491.56|489.16|491.4|489|491.56|489.16|491.4|489|0
1651573780000|2022-05-03 10:29:40|491.56|489.16|491.4|489|491.56|489.16|491.4|489|0
1651573790000|2022-05-03 10:29:50|491.07|488.67|491.16|488.76|491.16|488.76|491.07|488.67|0
1651573800000|2022-05-03 10:30:00|491.4|489|491.56|489.16|491.72|489.32|491.4|489|0
1651573810000|2022-05-03 10:30:10|491.48|489.08|491.48|489.08|491.48|489.08|491.4|489|0
1651573820000|2022-05-03 10:30:20|491.23|488.83|491.23|488.83|491.23|488.83|491.07|488.67|0
1651573830000|2022-05-03 10:30:30|491.4|489|491.4|489|491.4|489|491.32|488.92|0
1651573840000|2022-05-03 10:30:40|491.32|488.92|492.05|489.65|492.21|489.81|491.32|488.92|0
1651573850000|2022-05-03 10:30:50|491.81|489.41|492.37|489.97|492.37|489.97|491.64|489.24|0
1651573860000|2022-05-03 10:31:00|492.62|490.22|493.68|491.28|493.68|491.28|492.62|490.22|0
1651573870000|2022-05-03 10:31:10|493.52|491.12|493.68|491.28|493.68|491.28|493.52|491.12|0
1651573880000|2022-05-03 10:31:20|493.84|491.44|494.5|492.1|494.66|492.26|493.84|491.44|0
1651573890000|2022-05-03 10:31:30|494.01|491.61|494.33|491.93|494.33|491.93|494.01|491.61|0
1651573900000|2022-05-03 10:31:40|494.5|492.1|494.17|491.77|494.5|492.1|494.17|491.77|0
1651573910000|2022-05-03 10:31:50|494.33|491.93|493.84|491.44|494.33|491.93|493.84|491.44|0
1651573920000|2022-05-03 10:32:00|494.25|491.85|494.5|492.1|494.5|492.1|494.25|491.85|0
1651573930000|2022-05-03 10:32:10|494.33|491.93|493.68|491.28|494.33|491.93|493.68|491.28|0
1651573940000|2022-05-03 10:32:20|493.84|491.44|493.52|491.12|493.93|491.53|493.52|491.12|0
1651573950000|2022-05-03 10:32:30|492.95|490.55|492.86|490.46|492.95|490.55|492.86|490.46|0
1651573960000|2022-05-03 10:32:40|493.03|490.63|492.86|490.46|493.03|490.63|492.86|490.46|0
1651573970000|2022-05-03 10:32:50|492.7|490.3|492.62|490.22|492.7|490.3|492.62|490.22|0
1651573980000|2022-05-03 10:33:00|492.86|490.46|492.86|490.46|492.86|490.46|492.7|490.3|0
1651573990000|2022-05-03 10:33:10|492.7|490.3|492.86|490.46|492.86|490.46|492.7|490.3|0
1651574000000|2022-05-03 10:33:20|492.78|490.38|492.54|490.14|492.78|490.38|492.54|490.14|0
1651574010000|2022-05-03 10:33:30|492.21|489.81|492.54|490.14|492.62|490.22|492.21|489.81|0
1651574020000|2022-05-03 10:33:40|492.37|489.97|492.46|490.06|492.46|490.06|492.37|489.97|0
1651574030000|2022-05-03 10:33:50|492.37|489.97|492.86|490.46|492.95|490.55|492.37|489.97|0
1651574040000|2022-05-03 10:34:00|492.95|490.55|493.03|490.63|493.03|490.63|492.95|490.55|0
1651574060000|2022-05-03 10:34:20|492.7|490.3|492.7|490.3|493.11|490.71|492.7|490.3|0
1651574070000|2022-05-03 10:34:30|492.37|489.97|492.46|490.06|492.46|490.06|492.21|489.81|0
1651574080000|2022-05-03 10:34:40|492.54|490.14|492.46|490.06|492.54|490.14|492.46|490.06|0
1651574090000|2022-05-03 10:34:50|492.54|490.14|492.37|489.97|492.54|490.14|492.37|489.97|0
1651574100000|2022-05-03 10:35:00|492.21|489.81|492.13|489.73|492.21|489.81|492.05|489.65|0
1651574110000|2022-05-03 10:35:10|492.05|489.65|492.13|489.73|492.21|489.81|491.97|489.57|0
1651574120000|2022-05-03 10:35:20|492.05|489.65|492.29|489.89|492.37|489.97|492.05|489.65|0
1651574130000|2022-05-03 10:35:30|492.13|489.73|492.37|489.97|492.37|489.97|492.13|489.73|0
1651574140000|2022-05-03 10:35:40|492.46|490.06|492.54|490.14|492.62|490.22|492.46|490.06|0
1651574150000|2022-05-03 10:35:50|492.62|490.22|493.03|490.63|493.03|490.63|492.62|490.22|0
1651574160000|2022-05-03 10:36:00|493.51|491.11|493.51|491.11|493.51|491.11|493.51|491.11|0
1651574170000|2022-05-03 10:36:10|493.11|490.71|492.86|490.46|493.11|490.71|492.86|490.46|0
1651574180000|2022-05-03 10:36:20|493.03|490.63|492.95|490.55|493.03|490.63|492.95|490.55|0
1651574190000|2022-05-03 10:36:30|493.02|490.62|492.95|490.55|493.19|490.79|492.86|490.46|0
1651574200000|2022-05-03 10:36:40|492.7|490.3|492.54|490.14|492.7|490.3|492.54|490.14|0
1651574210000|2022-05-03 10:36:50|492.7|490.3|492.62|490.22|492.7|490.3|492.62|490.22|0
1651574220000|2022-05-03 10:37:00|492.37|489.97|492.05|489.65|492.37|489.97|492.05|489.65|0
1651574230000|2022-05-03 10:37:10|491.81|489.41|491.88|489.48|491.88|489.48|491.81|489.41|0
1651574240000|2022-05-03 10:37:20|491.81|489.41|491.8|489.4|491.81|489.41|491.72|489.32|0
1651574250000|2022-05-03 10:37:30|491.72|489.32|492.21|489.81|492.21|489.81|491.72|489.32|0
1651574260000|2022-05-03 10:37:40|492.13|489.73|491.88|489.48|492.13|489.73|491.39|488.99|0
1651574270000|2022-05-03 10:37:50|491.97|489.57|491.8|489.4|491.97|489.57|491.72|489.32|0
1651574280000|2022-05-03 10:38:00|491.88|489.48|491.8|489.4|491.97|489.57|491.8|489.4|0
1651574290000|2022-05-03 10:38:10|491.56|489.16|491.56|489.16|491.56|489.16|491.48|489.08|0
1651574300000|2022-05-03 10:38:20|491.23|488.83|491.88|489.48|491.88|489.48|491.23|488.83|0
1651574310000|2022-05-03 10:38:30|491.72|489.32|491.56|489.16|491.8|489.4|491.56|489.16|0
1651574320000|2022-05-03 10:38:40|491.72|489.32|491.72|489.32|491.88|489.48|491.72|489.32|0
1651574330000|2022-05-03 10:38:50|491.56|489.16|491.56|489.16|491.56|489.16|491.23|488.83|0
1651574340000|2022-05-03 10:39:00|492.05|489.65|492.21|489.81|492.21|489.81|491.97|489.57|0
1651574350000|2022-05-03 10:39:10|491.72|489.32|491.88|489.48|492.05|489.65|491.72|489.32|0
1651574360000|2022-05-03 10:39:20|492.37|489.97|492.37|489.97|492.37|489.97|492.29|489.89|0
1651574370000|2022-05-03 10:39:30|492.53|490.13|492.53|490.13|492.86|490.46|492.53|490.13|0
1651574380000|2022-05-03 10:39:40|492.37|489.97|492.53|490.13|492.62|490.22|492.37|489.97|0
1651574390000|2022-05-03 10:39:50|492.37|489.97|492.7|490.3|492.7|490.3|492.37|489.97|0
1651574400000|2022-05-03 10:40:00|492.53|490.13|492.46|490.06|492.53|490.13|492.46|490.06|0
1651574410000|2022-05-03 10:40:10|492.37|489.97|492.29|489.89|492.37|489.97|492.21|489.81|0
1651574420000|2022-05-03 10:40:20|492.37|489.97|492.53|490.13|492.53|490.13|492.13|489.73|0
1651574430000|2022-05-03 10:40:30|492.95|490.55|492.7|490.3|492.95|490.55|492.7|490.3|0
1651574440000|2022-05-03 10:40:40|492.78|490.38|492.94|490.54|493.02|490.62|492.78|490.38|0
1651574450000|2022-05-03 10:40:50|493.35|490.95|493.76|491.36|493.76|491.36|493.35|490.95|0
1651574460000|2022-05-03 10:41:00|493.6|491.2|493.35|490.95|493.68|491.28|493.35|490.95|0
1651574470000|2022-05-03 10:41:10|493.27|490.87|493.19|490.79|493.35|490.95|493.19|490.79|0
1651574480000|2022-05-03 10:41:20|493.02|490.62|493.02|490.62|493.11|490.71|493.02|490.62|0
1651574490000|2022-05-03 10:41:30|493.11|490.71|493.43|491.03|493.43|491.03|493.11|490.71|0
1651574500000|2022-05-03 10:41:40|493.51|491.11|493.51|491.11|493.51|491.11|493.35|490.95|0
1651574510000|2022-05-03 10:41:50|493.6|491.2|494|491.6|494|491.6|493.6|491.2|0
1651574520000|2022-05-03 10:42:00|494.17|491.77|494.41|492.01|494.41|492.01|493.92|491.52|0
1651574530000|2022-05-03 10:42:10|494.49|492.09|494.58|492.18|494.58|492.18|494.49|492.09|0
1651574540000|2022-05-03 10:42:20|494.98|492.58|494.49|492.09|494.98|492.58|494.49|492.09|0
1651574550000|2022-05-03 10:42:30|494.74|492.34|494.49|492.09|494.74|492.34|494.49|492.09|0
1651574560000|2022-05-03 10:42:40|494.33|491.93|494.33|491.93|494.33|491.93|494.25|491.85|0
1651574570000|2022-05-03 10:42:50|494.25|491.85|494.82|492.42|494.82|492.42|494.25|491.85|0
1651574580000|2022-05-03 10:43:00|494.9|492.5|494.98|492.58|494.98|492.58|494.9|492.5|0
1651574590000|2022-05-03 10:43:10|494.9|492.5|494.98|492.58|494.98|492.58|494.82|492.42|0
1651574600000|2022-05-03 10:43:20|494.82|492.42|494.82|492.42|494.9|492.5|494.82|492.42|0
1651574610000|2022-05-03 10:43:30|494.9|492.5|494.98|492.58|495.07|492.67|494.9|492.5|0
1651574620000|2022-05-03 10:43:40|494.74|492.34|494.49|492.09|494.74|492.34|494.49|492.09|0
1651574630000|2022-05-03 10:43:50|494.82|492.42|494.66|492.26|494.82|492.42|494.66|492.26|0
1651574640000|2022-05-03 10:44:00|494.49|492.09|495.47|493.07|495.47|493.07|494.49|492.09|0
1651574650000|2022-05-03 10:44:10|495.23|492.83|494.98|492.58|495.31|492.91|494.98|492.58|0
1651574660000|2022-05-03 10:44:20|494.82|492.42|495.39|492.99|495.39|492.99|494.82|492.42|0
1651574670000|2022-05-03 10:44:30|495.56|493.16|495.8|493.4|495.96|493.56|495.56|493.16|0
1651574680000|2022-05-03 10:44:40|496.13|493.73|495.96|493.56|496.29|493.89|495.96|493.56|0
1651574690000|2022-05-03 10:44:50|496.05|493.65|496.95|494.55|496.95|494.55|496.05|493.65|0
1651574700000|2022-05-03 10:45:00|496.78|494.38|496.95|494.55|497.11|494.71|496.78|494.38|0
1651574710000|2022-05-03 10:45:10|497.03|494.63|497.28|494.88|497.28|494.88|497.03|494.63|0
1651574720000|2022-05-03 10:45:20|497.2|494.8|497.52|495.12|497.52|495.12|497.2|494.8|0
1651574730000|2022-05-03 10:45:30|497.44|495.04|497.44|495.04|497.44|495.04|497.28|494.88|0
1651574740000|2022-05-03 10:45:40|497.6|495.2|498.1|495.7|498.1|495.7|497.6|495.2|0
1651574750000|2022-05-03 10:45:50|497.93|495.53|497.6|495.2|497.93|495.53|497.6|495.2|0
1651574760000|2022-05-03 10:46:00|497.77|495.37|497.77|495.37|497.77|495.37|497.6|495.2|0
1651574770000|2022-05-03 10:46:10|497.44|495.04|497.77|495.37|497.77|495.37|497.44|495.04|0
1651574780000|2022-05-03 10:46:20|497.69|495.29|497.44|495.04|497.69|495.29|497.44|495.04|0
1651574790000|2022-05-03 10:46:30|497.6|495.2|497.44|495.04|497.6|495.2|497.44|495.04|0
1651574800000|2022-05-03 10:46:40|497.36|494.96|497.27|494.87|497.36|494.96|497.11|494.71|0
1651574810000|2022-05-03 10:46:50|497.11|494.71|497.27|494.87|497.27|494.87|497.11|494.71|0
1651574820000|2022-05-03 10:47:00|497.6|495.2|497.77|495.37|497.77|495.37|497.6|495.2|0
1651574830000|2022-05-03 10:47:10|497.85|495.45|497.93|495.53|497.93|495.53|497.85|495.45|0
1651574840000|2022-05-03 10:47:20|498.1|495.7|497.93|495.53|498.1|495.7|497.93|495.53|0
1651574850000|2022-05-03 10:47:30|497.77|495.37|498.18|495.78|498.18|495.78|497.77|495.37|0
1651574860000|2022-05-03 10:47:40|498.1|495.7|497.93|495.53|498.1|495.7|497.93|495.53|0
1651574870000|2022-05-03 10:47:50|497.77|495.37|497.93|495.53|497.93|495.53|497.77|495.37|0
1651574880000|2022-05-03 10:48:00|498.09|495.69|498.09|495.69|498.09|495.69|498.09|495.69|0
1651574890000|2022-05-03 10:48:10|498.18|495.78|498.09|495.69|498.18|495.78|498.09|495.69|0
1651574900000|2022-05-03 10:48:20|497.93|495.53|497.93|495.53|497.93|495.53|497.93|495.53|0
1651574910000|2022-05-03 10:48:30|498.02|495.62|497.93|495.53|498.09|495.69|497.93|495.53|0
1651574920000|2022-05-03 10:48:40|498.02|495.62|498.26|495.86|498.26|495.86|498.02|495.62|0
1651574930000|2022-05-03 10:48:50|498.09|495.69|497.52|495.12|498.26|495.86|497.52|495.12|0
1651574940000|2022-05-03 10:49:00|497.27|494.87|497.44|495.04|497.52|495.12|497.27|494.87|0
1651574950000|2022-05-03 10:49:10|497.69|495.29|497.6|495.2|497.69|495.29|497.6|495.2|0
1651574960000|2022-05-03 10:49:20|497.69|495.29|497.93|495.53|497.93|495.53|497.69|495.29|0
1651574970000|2022-05-03 10:49:30|497.85|495.45|497.6|495.2|497.85|495.45|497.6|495.2|0
1651574980000|2022-05-03 10:49:40|497.93|495.53|497.44|495.04|498.09|495.69|497.44|495.04|0
1651574990000|2022-05-03 10:49:50|497.36|494.96|496.62|494.22|497.36|494.96|496.62|494.22|0
1651575000000|2022-05-03 10:50:00|496.95|494.55|497.03|494.63|497.03|494.63|496.95|494.55|0
1651575010000|2022-05-03 10:50:10|497.11|494.71|496.95|494.55|497.11|494.71|496.95|494.55|0
1651575020000|2022-05-03 10:50:20|497.44|495.04|497.44|495.04|497.44|495.04|497.44|495.04|0
1651575030000|2022-05-03 10:50:30|497.6|495.2|498.09|495.69|498.09|495.69|497.6|495.2|0
1651575040000|2022-05-03 10:50:40|498.18|495.78|498.09|495.69|498.18|495.78|498.09|495.69|0
1651575050000|2022-05-03 10:50:50|498.26|495.86|498.26|495.86|498.34|495.94|498.26|495.86|0
1651575060000|2022-05-03 10:51:00|498.18|495.78|498.67|496.27|498.67|496.27|498.18|495.78|0
1651575070000|2022-05-03 10:51:10|498.42|496.02|498.26|495.86|498.42|496.02|498.09|495.69|0
1651575080000|2022-05-03 10:51:20|497.77|495.37|498.01|495.61|498.09|495.69|497.77|495.37|0
1651575090000|2022-05-03 10:51:30|497.93|495.53|498.26|495.86|498.26|495.86|497.93|495.53|0
1651575100000|2022-05-03 10:51:40|498.01|495.61|497.77|495.37|498.01|495.61|497.77|495.37|0
1651575110000|2022-05-03 10:51:50|497.93|495.53|498.18|495.78|498.26|495.86|497.93|495.53|0
1651575120000|2022-05-03 10:52:00|498.26|495.86|498.26|495.86|498.34|495.94|498.26|495.86|0
1651575130000|2022-05-03 10:52:10|498.01|495.61|498.09|495.69|498.09|495.69|498.01|495.61|0
1651575140000|2022-05-03 10:52:20|498.18|495.78|497.44|495.04|498.18|495.78|497.44|495.04|0
1651575150000|2022-05-03 10:52:30|497.6|495.2|497.6|495.2|497.76|495.36|497.6|495.2|0
1651575160000|2022-05-03 10:52:40|497.44|495.04|497.19|494.79|497.44|495.04|496.94|494.54|0
1651575170000|2022-05-03 10:52:50|496.29|493.89|496.29|493.89|496.45|494.05|496.21|493.81|0
1651575180000|2022-05-03 10:53:00|496.21|493.81|496.12|493.72|496.21|493.81|496.12|493.72|0
1651575190000|2022-05-03 10:53:10|495.96|493.56|495.96|493.56|495.96|493.56|495.96|493.56|0
1651575200000|2022-05-03 10:53:20|495.88|493.48|495.88|493.48|495.88|493.48|495.88|493.48|0
1651575210000|2022-05-03 10:53:30|495.8|493.4|495.88|493.48|495.88|493.48|495.8|493.4|0
1651575220000|2022-05-03 10:53:40|495.8|493.4|495.63|493.23|495.96|493.56|495.63|493.23|0
1651575230000|2022-05-03 10:53:50|495.8|493.4|495.63|493.23|495.8|493.4|495.63|493.23|0
1651575240000|2022-05-03 10:54:00|495.8|493.4|495.96|493.56|495.96|493.56|495.8|493.4|0
1651575250000|2022-05-03 10:54:10|495.88|493.48|496.29|493.89|496.29|493.89|495.88|493.48|0
1651575260000|2022-05-03 10:54:20|496.12|493.72|495.88|493.48|496.12|493.72|495.88|493.48|0
1651575270000|2022-05-03 10:54:30|495.8|493.4|495.8|493.4|495.8|493.4|495.8|493.4|0
1651575280000|2022-05-03 10:54:40|495.72|493.32|495.63|493.23|495.72|493.32|495.63|493.23|0
1651575290000|2022-05-03 10:54:50|495.72|493.32|495.47|493.07|495.72|493.32|495.47|493.07|0
1651575300000|2022-05-03 10:55:00|495.39|492.99|495.39|492.99|495.47|493.07|495.39|492.99|0
1651575310000|2022-05-03 10:55:10|495.31|492.91|495.31|492.91|495.47|493.07|495.31|492.91|0
1651575320000|2022-05-03 10:55:20|495.47|493.07|495.14|492.74|495.47|493.07|495.14|492.74|0
1651575330000|2022-05-03 10:55:30|495.06|492.66|495.14|492.74|495.14|492.74|495.06|492.66|0
1651575350000|2022-05-03 10:55:50|494.98|492.58|495.06|492.66|495.06|492.66|494.81|492.41|0
1651575360000|2022-05-03 10:56:00|494.98|492.58|495.14|492.74|495.23|492.83|494.98|492.58|0
1651575370000|2022-05-03 10:56:10|495.06|492.66|495.14|492.74|495.14|492.74|495.06|492.66|0
1651575380000|2022-05-03 10:56:20|495.23|492.83|495.3|492.9|495.3|492.9|495.23|492.83|0
1651575390000|2022-05-03 10:56:30|495.23|492.83|495.39|492.99|495.39|492.99|495.23|492.83|0
1651575400000|2022-05-03 10:56:40|495.47|493.07|495.47|493.07|495.63|493.23|495.47|493.07|0
1651575410000|2022-05-03 10:56:50|495.55|493.15|495.63|493.23|495.8|493.4|495.55|493.15|0
1651575420000|2022-05-03 10:57:00|495.8|493.4|495.72|493.32|495.8|493.4|495.72|493.32|0
1651575430000|2022-05-03 10:57:10|495.63|493.23|495.47|493.07|495.72|493.32|495.47|493.07|0
1651575440000|2022-05-03 10:57:20|495.55|493.15|495.47|493.07|495.88|493.48|495.47|493.07|0
1651575450000|2022-05-03 10:57:30|495.39|492.99|495.3|492.9|495.39|492.99|495.3|492.9|0
1651575460000|2022-05-03 10:57:40|495.39|492.99|495.3|492.9|495.39|492.99|495.3|492.9|0
1651575470000|2022-05-03 10:57:50|495.47|493.07|495.47|493.07|495.47|493.07|495.47|493.07|0
1651575480000|2022-05-03 10:58:00|495.63|493.23|495.63|493.23|495.63|493.23|495.63|493.23|0
1651575490000|2022-05-03 10:58:10|495.72|493.32|495.72|493.32|495.72|493.32|495.72|493.32|0
1651575500000|2022-05-03 10:58:20|495.47|493.07|495.55|493.15|495.55|493.15|495.39|492.99|0
1651575510000|2022-05-03 10:58:30|495.63|493.23|495.55|493.15|495.72|493.32|495.55|493.15|0
1651575520000|2022-05-03 10:58:40|495.47|493.07|495.14|492.74|495.55|493.15|495.14|492.74|0
1651575530000|2022-05-03 10:58:50|495.06|492.66|494.98|492.58|495.06|492.66|494.98|492.58|0
1651575540000|2022-05-03 10:59:00|495.23|492.83|494.98|492.58|495.3|492.9|494.98|492.58|0
1651575550000|2022-05-03 10:59:10|494.81|492.41|495.14|492.74|495.14|492.74|494.81|492.41|0
1651575560000|2022-05-03 10:59:20|495.06|492.66|494.98|492.58|495.06|492.66|494.81|492.41|0
1651575570000|2022-05-03 10:59:30|494.81|492.41|495.3|492.9|495.3|492.9|494.81|492.41|0
1651575580000|2022-05-03 10:59:40|495.14|492.74|495.14|492.74|495.14|492.74|495.14|492.74|0
1651575590000|2022-05-03 10:59:50|495.23|492.83|495.3|492.9|495.3|492.9|495.14|492.74|0
1651575600000|2022-05-03 11:00:00|495.22|492.82|494.81|492.41|495.22|492.82|494.81|492.41|0
1651575610000|2022-05-03 11:00:10|494.98|492.58|494.81|492.41|494.98|492.58|494.81|492.41|0
1651575620000|2022-05-03 11:00:20|494.98|492.58|494.98|492.58|494.98|492.58|494.98|492.58|0
1651575630000|2022-05-03 11:00:30|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1651575640000|2022-05-03 11:00:40|495.14|492.74|495.14|492.74|495.3|492.9|494.98|492.58|0
1651575650000|2022-05-03 11:00:50|495.3|492.9|494.98|492.58|495.3|492.9|494.98|492.58|0
1651575660000|2022-05-03 11:01:00|495.06|492.66|495.14|492.74|495.14|492.74|495.06|492.66|0
1651575670000|2022-05-03 11:01:10|495.3|492.9|495.22|492.82|495.3|492.9|495.22|492.82|0
1651575680000|2022-05-03 11:01:20|495.14|492.74|495.47|493.07|495.47|493.07|495.14|492.74|0
1651575690000|2022-05-03 11:01:30|495.63|493.23|495.79|493.39|495.79|493.39|495.63|493.23|0
1651575700000|2022-05-03 11:01:40|495.63|493.23|495.79|493.39|495.79|493.39|495.63|493.23|0
1651575710000|2022-05-03 11:01:50|495.63|493.23|495.72|493.32|495.72|493.32|495.63|493.23|0
1651575720000|2022-05-03 11:02:00|495.96|493.56|495.79|493.39|495.96|493.56|495.79|493.39|0
1651575730000|2022-05-03 11:02:10|495.96|493.56|495.88|493.48|495.96|493.56|495.88|493.48|0
1651575740000|2022-05-03 11:02:20|495.96|493.56|495.79|493.39|495.96|493.56|495.79|493.39|0
1651575750000|2022-05-03 11:02:30|495.63|493.23|495.79|493.39|495.79|493.39|495.63|493.23|0
1651575760000|2022-05-03 11:02:40|495.63|493.23|495.79|493.39|495.79|493.39|495.63|493.23|0
1651575770000|2022-05-03 11:02:50|496.45|494.05|496.28|493.88|496.45|494.05|496.28|493.88|0
1651575780000|2022-05-03 11:03:00|496.12|493.72|496.12|493.72|496.12|493.72|495.96|493.56|0
1651575790000|2022-05-03 11:03:10|495.96|493.56|495.79|493.39|495.96|493.56|495.79|493.39|0
1651575800000|2022-05-03 11:03:20|495.96|493.56|495.88|493.48|495.96|493.56|495.88|493.48|0
1651575810000|2022-05-03 11:03:30|495.71|493.31|495.63|493.23|495.71|493.31|495.3|492.9|0
1651575820000|2022-05-03 11:03:40|495.47|493.07|495.47|493.07|495.55|493.15|495.47|493.07|0
1651575830000|2022-05-03 11:03:50|495.3|492.9|495.55|493.15|495.55|493.15|495.3|492.9|0
1651575840000|2022-05-03 11:04:00|495.47|493.07|495.47|493.07|495.47|493.07|495.39|492.99|0
1651575850000|2022-05-03 11:04:10|495.55|493.15|495.88|493.48|495.88|493.48|495.55|493.15|0
1651575860000|2022-05-03 11:04:20|496.12|493.72|496.21|493.81|496.21|493.81|496.04|493.64|0
1651575870000|2022-05-03 11:04:30|496.45|494.05|495.47|493.07|496.45|494.05|495.47|493.07|0
1651575880000|2022-05-03 11:04:40|495.3|492.9|495.3|492.9|495.3|492.9|495.3|492.9|0
1651575890000|2022-05-03 11:04:50|495.14|492.74|495.39|492.99|495.39|492.99|495.14|492.74|0
1651575900000|2022-05-03 11:05:00|495.47|493.07|495.14|492.74|495.47|493.07|495.14|492.74|0
1651575910000|2022-05-03 11:05:10|494.97|492.57|494.97|492.57|494.97|492.57|494.97|492.57|0
1651575920000|2022-05-03 11:05:20|495.14|492.74|494.97|492.57|495.14|492.74|494.97|492.57|0
1651575930000|2022-05-03 11:05:30|495.14|492.74|495.8|493.4|495.8|493.4|492.18|489.78|0
1651575940000|2022-05-03 11:05:40|495.64|493.24|495.64|493.24|495.8|493.4|495.64|493.24|0
1651575950000|2022-05-03 11:05:50|495.2|492.8|495.69|493.29|495.69|493.29|495.2|492.8|0
1651575960000|2022-05-03 11:06:00|495.61|493.21|495.69|493.29|495.69|493.29|495.61|493.21|0
1651575970000|2022-05-03 11:06:10|495.85|493.45|495.69|493.29|495.85|493.45|495.69|493.29|0
1651575980000|2022-05-03 11:06:20|496.02|493.62|496.18|493.78|496.18|493.78|496.02|493.62|0
1651575990000|2022-05-03 11:06:30|496.34|493.94|496.02|493.62|496.34|493.94|496.02|493.62|0
1651576000000|2022-05-03 11:06:40|495.85|493.45|495.52|493.12|495.85|493.45|495.52|493.12|0
1651576010000|2022-05-03 11:06:50|495.36|492.96|495.36|492.96|495.36|492.96|495.36|492.96|0
1651576020000|2022-05-03 11:07:00|495.52|493.12|495.52|493.12|495.52|493.12|495.36|492.96|0
1651576030000|2022-05-03 11:07:10|495.36|492.96|496.02|493.62|496.18|493.78|495.36|492.96|0
1651576040000|2022-05-03 11:07:20|495.85|493.45|495.69|493.29|495.85|493.45|495.69|493.29|0
1651576050000|2022-05-03 11:07:30|495.52|493.12|495.36|492.96|495.52|493.12|495.36|492.96|0
1651576060000|2022-05-03 11:07:40|495.69|493.29|495.69|493.29|495.85|493.45|495.69|493.29|0
1651576070000|2022-05-03 11:07:50|495.52|493.12|495.52|493.12|495.52|493.12|495.52|493.12|0
1651576080000|2022-05-03 11:08:00|495.69|493.29|495.69|493.29|495.69|493.29|495.52|493.12|0
1651576090000|2022-05-03 11:08:10|495.61|493.21|495.61|493.21|495.61|493.21|495.61|493.21|0
1651576100000|2022-05-03 11:08:20|495.69|493.29|496.34|493.94|496.34|493.94|495.69|493.29|0
1651576110000|2022-05-03 11:08:30|496.51|494.11|496.67|494.27|496.67|494.27|496.51|494.11|0
1651576120000|2022-05-03 11:08:40|496.51|494.11|496.51|494.11|496.67|494.27|496.51|494.11|0
1651576130000|2022-05-03 11:08:50|496.67|494.27|496.51|494.11|496.67|494.27|496.51|494.11|0
1651576140000|2022-05-03 11:09:00|496.34|493.94|496.18|493.78|496.34|493.94|496.18|493.78|0
1651576150000|2022-05-03 11:09:10|496.26|493.86|496.18|493.78|496.26|493.86|496.18|493.78|0
1651576160000|2022-05-03 11:09:20|496.51|494.11|496.51|494.11|496.51|494.11|496.51|494.11|0
1651576170000|2022-05-03 11:09:30|496.67|494.27|496.83|494.43|496.83|494.43|496.67|494.27|0
1651576180000|2022-05-03 11:09:40|496.67|494.27|496.34|493.94|496.67|494.27|496.34|493.94|0
1651576190000|2022-05-03 11:09:50|496.18|493.78|496.18|493.78|496.18|493.78|496.18|493.78|0
1651576200000|2022-05-03 11:10:00|496.1|493.7|496.1|493.7|496.1|493.7|496.1|493.7|0
1651576210000|2022-05-03 11:10:10|496.01|493.61|495.77|493.37|496.01|493.61|495.77|493.37|0
1651576220000|2022-05-03 11:10:20|496.18|493.78|496.01|493.61|496.18|493.78|496.01|493.61|0
1651576230000|2022-05-03 11:10:30|495.77|493.37|495.36|492.96|495.77|493.37|495.2|492.8|0
1651576240000|2022-05-03 11:10:40|495.2|492.8|495.2|492.8|495.2|492.8|495.2|492.8|0
1651576250000|2022-05-03 11:10:50|495.03|492.63|494.95|492.55|495.03|492.63|494.95|492.55|0
1651576260000|2022-05-03 11:11:00|495.03|492.63|494.95|492.55|495.03|492.63|494.87|492.47|0
1651576270000|2022-05-03 11:11:10|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1651576290000|2022-05-03 11:11:30|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1651576300000|2022-05-03 11:11:40|495.2|492.8|495.36|492.96|495.36|492.96|495.2|492.8|0
1651576310000|2022-05-03 11:11:50|495.52|493.12|495.52|493.12|495.52|493.12|495.52|493.12|0
1651576320000|2022-05-03 11:12:00|495.36|492.96|496.34|493.94|496.34|493.94|495.36|492.96|0
1651576330000|2022-05-03 11:12:10|496.18|493.78|496.83|494.43|496.83|494.43|496.18|493.78|0
1651576340000|2022-05-03 11:12:20|496.92|494.52|496.83|494.43|497|494.6|496.83|494.43|0
1651576350000|2022-05-03 11:12:30|496.67|494.27|496.67|494.27|496.67|494.27|496.67|494.27|0
1651576360000|2022-05-03 11:12:40|496.51|494.11|496.67|494.27|496.67|494.27|496.51|494.11|0
1651576370000|2022-05-03 11:12:50|497|494.6|497.32|494.92|497.32|494.92|497|494.6|0
1651576380000|2022-05-03 11:13:00|497.16|494.76|496.75|494.35|497.16|494.76|496.75|494.35|0
1651576390000|2022-05-03 11:13:10|497|494.6|496.92|494.52|497|494.6|496.92|494.52|0
1651576400000|2022-05-03 11:13:20|496.83|494.43|496.5|494.1|496.92|494.52|496.5|494.1|0
1651576410000|2022-05-03 11:13:30|496.34|493.94|496.01|493.61|496.34|493.94|496.01|493.61|0
1651576420000|2022-05-03 11:13:40|495.85|493.45|495.52|493.12|495.85|493.45|495.52|493.12|0
1651576430000|2022-05-03 11:13:50|495.61|493.21|495.69|493.29|495.69|493.29|495.61|493.21|0
1651576440000|2022-05-03 11:14:00|496.01|493.61|496.01|493.61|496.01|493.61|495.85|493.45|0
1651576450000|2022-05-03 11:14:10|495.85|493.45|495.69|493.29|495.85|493.45|495.69|493.29|0
1651576460000|2022-05-03 11:14:20|495.77|493.37|495.69|493.29|495.77|493.37|495.69|493.29|0
1651576470000|2022-05-03 11:14:30|495.52|493.12|495.52|493.12|495.52|493.12|495.52|493.12|0
1651576480000|2022-05-03 11:14:40|495.61|493.21|495.52|493.12|495.69|493.29|495.52|493.12|0
1651576490000|2022-05-03 11:14:50|495.44|493.04|495.52|493.12|495.52|493.12|495.36|492.96|0
1651576500000|2022-05-03 11:15:00|495.19|492.79|495.19|492.79|495.36|492.96|495.19|492.79|0
1651576510000|2022-05-03 11:15:10|495.36|492.96|495.28|492.88|495.36|492.96|495.28|492.88|0
1651576520000|2022-05-03 11:15:20|495.19|492.79|495.19|492.79|495.19|492.79|495.19|492.79|0
1651576530000|2022-05-03 11:15:30|495.12|492.72|494.95|492.55|495.19|492.79|494.87|492.47|0
1651576540000|2022-05-03 11:15:40|494.87|492.47|495.19|492.79|495.19|492.79|494.87|492.47|0
1651576550000|2022-05-03 11:15:50|495.03|492.63|495.19|492.79|495.19|492.79|495.03|492.63|0
1651576560000|2022-05-03 11:16:00|495.12|492.72|495.36|492.96|495.52|493.12|495.12|492.72|0
1651576570000|2022-05-03 11:16:10|495.44|493.04|495.36|492.96|495.52|493.12|495.19|492.79|0
1651576580000|2022-05-03 11:16:20|495.12|492.72|495.03|492.63|495.19|492.79|495.03|492.63|0
1651576590000|2022-05-03 11:16:30|495.19|492.79|495.12|492.72|495.19|492.79|495.12|492.72|0
1651576600000|2022-05-03 11:16:40|495.19|492.79|495.03|492.63|495.19|492.79|495.03|492.63|0
1651576610000|2022-05-03 11:16:50|495.19|492.79|495.36|492.96|495.36|492.96|495.19|492.79|0
1651576620000|2022-05-03 11:17:00|495.19|492.79|496.01|493.61|496.01|493.61|495.19|492.79|0
1651576630000|2022-05-03 11:17:10|496.18|493.78|496.01|493.61|496.18|493.78|496.01|493.61|0
1651576640000|2022-05-03 11:17:20|496.18|493.78|496.01|493.61|496.18|493.78|496.01|493.61|0
1651576650000|2022-05-03 11:17:30|495.85|493.45|495.36|492.96|495.85|493.45|495.36|492.96|0
1651576660000|2022-05-03 11:17:40|495.19|492.79|495.61|493.21|495.61|493.21|495.19|492.79|0
1651576670000|2022-05-03 11:17:50|495.52|493.12|495.61|493.21|495.85|493.45|495.52|493.12|0
1651576680000|2022-05-03 11:18:00|495.77|493.37|495.93|493.53|495.93|493.53|495.77|493.37|0
1651576690000|2022-05-03 11:18:10|496.01|493.61|495.85|493.45|496.01|493.61|495.85|493.45|0
1651576700000|2022-05-03 11:18:20|496.01|493.61|495.85|493.45|496.01|493.61|495.85|493.45|0
1651576710000|2022-05-03 11:18:30|495.61|493.21|495.68|493.28|495.68|493.28|495.61|493.21|0
1651576720000|2022-05-03 11:18:40|495.85|493.45|495.93|493.53|495.93|493.53|495.85|493.45|0
1651576730000|2022-05-03 11:18:50|496.18|493.78|496.18|493.78|496.26|493.86|496.18|493.78|0
1651576740000|2022-05-03 11:19:00|496.01|493.61|495.52|493.12|496.01|493.61|495.36|492.96|0
1651576750000|2022-05-03 11:19:10|495.68|493.28|495.52|493.12|495.68|493.28|495.52|493.12|0
1651576760000|2022-05-03 11:19:20|495.68|493.28|496.17|493.77|496.17|493.77|495.68|493.28|0
1651576770000|2022-05-03 11:19:30|496.34|493.94|496.26|493.86|496.59|494.19|496.26|493.86|0
1651576780000|2022-05-03 11:19:40|496.34|493.94|496.34|493.94|496.34|493.94|496.34|493.94|0
1651576790000|2022-05-03 11:19:50|496.42|494.02|496.5|494.1|496.5|494.1|496.42|494.02|0
1651576800000|2022-05-03 11:20:00|496.34|493.94|496.75|494.35|496.75|494.35|496.01|493.61|0
1651576810000|2022-05-03 11:20:10|496.67|494.27|496.83|494.43|496.83|494.43|496.67|494.27|0
1651576820000|2022-05-03 11:20:20|496.75|494.35|496.83|494.43|496.83|494.43|496.5|494.1|0
1651576830000|2022-05-03 11:20:30|496.99|494.59|496.92|494.52|496.99|494.59|496.83|494.43|0
1651576840000|2022-05-03 11:20:40|496.99|494.59|497.24|494.84|497.24|494.84|496.99|494.59|0
1651576850000|2022-05-03 11:20:50|497.16|494.76|497.32|494.92|497.32|494.92|497.16|494.76|0
1651576860000|2022-05-03 11:21:00|497.41|495.01|497.16|494.76|497.49|495.09|497.16|494.76|0
1651576870000|2022-05-03 11:21:10|497.08|494.68|497.16|494.76|497.16|494.76|497.08|494.68|0
1651576880000|2022-05-03 11:21:20|497.08|494.68|496.5|494.1|497.16|494.76|496.34|493.94|0
1651576890000|2022-05-03 11:21:30|496.67|494.27|496.75|494.35|496.83|494.43|496.67|494.27|0
1651576900000|2022-05-03 11:21:40|496.67|494.27|496.5|494.1|496.67|494.27|496.34|493.94|0
1651576910000|2022-05-03 11:21:50|496.59|494.19|496.5|494.1|496.67|494.27|496.5|494.1|0
1651576920000|2022-05-03 11:22:00|496.67|494.27|496.34|493.94|496.67|494.27|496.34|493.94|0
1651576930000|2022-05-03 11:22:10|496.17|493.77|495.85|493.45|496.17|493.77|495.85|493.45|0
1651576940000|2022-05-03 11:22:20|496.01|493.61|496.01|493.61|496.01|493.61|496.01|493.61|0
1651576950000|2022-05-03 11:22:30|496.1|493.7|496.01|493.61|496.1|493.7|496.01|493.61|0
1651576960000|2022-05-03 11:22:40|495.77|493.37|495.68|493.28|495.77|493.37|495.68|493.28|0
1651576970000|2022-05-03 11:22:50|495.52|493.12|495.44|493.04|495.52|493.12|495.44|493.04|0
1651576980000|2022-05-03 11:23:00|495.35|492.95|495.35|492.95|495.35|492.95|495.35|492.95|0
1651576990000|2022-05-03 11:23:10|495.44|493.04|495.52|493.12|495.52|493.12|495.44|493.04|0
1651577000000|2022-05-03 11:23:20|495.44|493.04|495.35|492.95|495.52|493.12|495.35|492.95|0
1651577010000|2022-05-03 11:23:30|495.52|493.12|495.35|492.95|495.52|493.12|495.35|492.95|0
1651577020000|2022-05-03 11:23:40|495.19|492.79|495.35|492.95|495.35|492.95|495.19|492.79|0
1651577030000|2022-05-03 11:23:50|495.52|493.12|495.52|493.12|495.68|493.28|495.35|492.95|0
1651577050000|2022-05-03 11:24:10|495.35|492.95|495.19|492.79|495.35|492.95|495.19|492.79|0
1651577060000|2022-05-03 11:24:20|495.11|492.71|495.03|492.63|495.11|492.71|495.03|492.63|0
1651577070000|2022-05-03 11:24:30|494.95|492.55|494.95|492.55|495.03|492.63|494.86|492.46|0
1651577080000|2022-05-03 11:24:40|494.86|492.46|494.86|492.46|494.86|492.46|494.86|492.46|0
1651577100000|2022-05-03 11:25:00|494.7|492.3|494.7|492.3|494.7|492.3|494.7|492.3|0
1651577110000|2022-05-03 11:25:10|495.35|492.95|495.03|492.63|495.35|492.95|495.03|492.63|0
1651577120000|2022-05-03 11:25:20|495.11|492.71|495.52|493.12|495.52|493.12|495.11|492.71|0
1651577130000|2022-05-03 11:25:30|495.84|493.44|495.35|492.95|495.84|493.44|495.35|492.95|0
1651577140000|2022-05-03 11:25:40|495.52|493.12|495.11|492.71|495.52|493.12|495.03|492.63|0
1651577150000|2022-05-03 11:25:50|495.19|492.79|495.19|492.79|495.19|492.79|495.03|492.63|0
1651577160000|2022-05-03 11:26:00|495.03|492.63|495.35|492.95|495.35|492.95|495.03|492.63|0
1651577170000|2022-05-03 11:26:10|495.19|492.79|495.28|492.88|495.28|492.88|495.11|492.71|0
1651577180000|2022-05-03 11:26:20|495.19|492.79|495.35|492.95|495.35|492.95|495.19|492.79|0
1651577190000|2022-05-03 11:26:30|495.27|492.87|495.27|492.87|495.27|492.87|495.27|492.87|0
1651577200000|2022-05-03 11:26:40|495.19|492.79|495.19|492.79|495.35|492.95|495.19|492.79|0
1651577210000|2022-05-03 11:26:50|495.03|492.63|495.03|492.63|495.11|492.71|495.03|492.63|0
1651577220000|2022-05-03 11:27:00|494.95|492.55|494.86|492.46|494.95|492.55|494.86|492.46|0
1651577230000|2022-05-03 11:27:10|495.03|492.63|494.86|492.46|495.03|492.63|494.86|492.46|0
1651577240000|2022-05-03 11:27:20|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1651577250000|2022-05-03 11:27:30|495.19|492.79|495.35|492.95|495.35|492.95|495.19|492.79|0
1651577260000|2022-05-03 11:27:40|495.19|492.79|495.19|492.79|495.19|492.79|495.19|492.79|0
1651577270000|2022-05-03 11:27:50|495.35|492.95|494.86|492.46|495.35|492.95|494.86|492.46|0
1651577280000|2022-05-03 11:28:00|495.03|492.63|495.19|492.79|495.19|492.79|494.86|492.46|0
1651577290000|2022-05-03 11:28:10|495.03|492.63|495.03|492.63|495.03|492.63|495.03|492.63|0
1651577310000|2022-05-03 11:28:30|495.11|492.71|495.03|492.63|495.11|492.71|495.03|492.63|0
1651577320000|2022-05-03 11:28:40|495.19|492.79|495.11|492.71|495.19|492.79|495.11|492.71|0
1651577330000|2022-05-03 11:28:50|495.03|492.63|493.88|491.48|495.03|492.63|493.72|491.32|0
1651577340000|2022-05-03 11:29:00|493.39|490.99|492.74|490.34|493.39|490.99|492.74|490.34|0
1651577350000|2022-05-03 11:29:10|492.58|490.18|492.33|489.93|492.58|490.18|492.33|489.93|0
1651577360000|2022-05-03 11:29:20|492.25|489.85|491.76|489.36|492.25|489.85|491.76|489.36|0
1651577370000|2022-05-03 11:29:30|491.92|489.52|491.92|489.52|492.09|489.69|491.92|489.52|0
1651577380000|2022-05-03 11:29:40|492.01|489.61|492.09|489.69|492.09|489.69|492.01|489.61|0
1651577390000|2022-05-03 11:29:50|492.25|489.85|491.92|489.52|492.25|489.85|491.92|489.52|0
1651577400000|2022-05-03 11:30:00|492.01|489.61|491.92|489.52|492.09|489.69|491.76|489.36|0
1651577410000|2022-05-03 11:30:10|492.01|489.61|492.09|489.69|492.09|489.69|492.01|489.61|0
1651577420000|2022-05-03 11:30:20|492.01|489.61|491.6|489.2|492.01|489.61|491.6|489.2|0
1651577430000|2022-05-03 11:30:30|491.76|489.36|491.6|489.2|491.76|489.36|491.6|489.2|0
1651577440000|2022-05-03 11:30:40|491.43|489.03|491.76|489.36|491.76|489.36|491.43|489.03|0
1651577450000|2022-05-03 11:30:50|491.92|489.52|491.84|489.44|491.92|489.52|491.84|489.44|0
1651577460000|2022-05-03 11:31:00|491.92|489.52|491.92|489.52|491.92|489.52|491.92|489.52|0
1651577470000|2022-05-03 11:31:10|491.76|489.36|491.6|489.2|491.84|489.44|491.6|489.2|0
1651577480000|2022-05-03 11:31:20|491.52|489.12|491.43|489.03|491.52|489.12|491.43|489.03|0
1651577490000|2022-05-03 11:31:30|491.52|489.12|490.95|488.55|491.52|489.12|490.95|488.55|0
1651577500000|2022-05-03 11:31:40|491.27|488.87|490.46|488.06|491.27|488.87|490.46|488.06|0
1651577510000|2022-05-03 11:31:50|490.62|488.22|490.46|488.06|490.62|488.22|490.46|488.06|0
1651577520000|2022-05-03 11:32:00|490.54|488.14|490.78|488.38|490.78|488.38|490.54|488.14|0
1651577530000|2022-05-03 11:32:10|490.29|487.89|490.46|488.06|490.54|488.14|490.29|487.89|0
1651577540000|2022-05-03 11:32:20|490.62|488.22|490.78|488.38|490.78|488.38|490.46|488.06|0
1651577550000|2022-05-03 11:32:30|490.62|488.22|490.46|488.06|490.62|488.22|490.29|487.89|0
1651577560000|2022-05-03 11:32:40|490.29|487.89|490.29|487.89|490.46|488.06|490.29|487.89|0
1651577570000|2022-05-03 11:32:50|490.62|488.22|490.38|487.98|490.62|488.22|490.29|487.89|0
1651577580000|2022-05-03 11:33:00|490.46|488.06|490.46|488.06|490.46|488.06|490.29|487.89|0
1651577590000|2022-05-03 11:33:10|490.29|487.89|490.78|488.38|490.78|488.38|490.29|487.89|0
1651577610000|2022-05-03 11:33:30|491.43|489.03|491.43|489.03|491.43|489.03|491.35|488.95|0
1651577620000|2022-05-03 11:33:40|492.08|489.68|492.08|489.68|492.25|489.85|492.08|489.68|0
1651577630000|2022-05-03 11:33:50|491.92|489.52|492.01|489.61|492.01|489.61|491.92|489.52|0
1651577640000|2022-05-03 11:34:00|492.08|489.68|492.33|489.93|492.33|489.93|492.08|489.68|0
1651577650000|2022-05-03 11:34:10|492.74|490.34|492.74|490.34|492.74|490.34|492.57|490.17|0
1651577660000|2022-05-03 11:34:20|492.9|490.5|492.74|490.34|492.9|490.5|492.74|490.34|0
1651577670000|2022-05-03 11:34:30|492.9|490.5|493.06|490.66|493.15|490.75|492.9|490.5|0
1651577680000|2022-05-03 11:34:40|492.9|490.5|493.06|490.66|493.06|490.66|492.9|490.5|0
1651577690000|2022-05-03 11:34:50|492.9|490.5|493.06|490.66|493.06|490.66|492.9|490.5|0
1651577700000|2022-05-03 11:35:00|492.9|490.5|492.74|490.34|492.9|490.5|492.74|490.34|0
1651577710000|2022-05-03 11:35:10|492.82|490.42|492.57|490.17|492.82|490.42|492.57|490.17|0
1651577720000|2022-05-03 11:35:20|492.49|490.09|492.41|490.01|492.49|490.09|492.25|489.85|0
1651577730000|2022-05-03 11:35:30|492.33|489.93|492.25|489.85|492.33|489.93|492.25|489.85|0
1651577740000|2022-05-03 11:35:40|492.41|490.01|492.74|490.34|492.74|490.34|492.41|490.01|0
1651577750000|2022-05-03 11:35:50|492.9|490.5|492.82|490.42|492.9|490.5|492.82|490.42|0
1651577760000|2022-05-03 11:36:00|492.9|490.5|492.98|490.58|492.98|490.58|492.9|490.5|0
1651577770000|2022-05-03 11:36:10|492.9|490.5|492.98|490.58|493.23|490.83|492.9|490.5|0
1651577780000|2022-05-03 11:36:20|492.9|490.5|492.9|490.5|492.9|490.5|492.9|490.5|0
1651577790000|2022-05-03 11:36:30|492.66|490.26|493.06|490.66|493.06|490.66|492.66|490.26|0
1651577800000|2022-05-03 11:36:40|492.9|490.5|493.31|490.91|493.31|490.91|492.9|490.5|0
1651577810000|2022-05-03 11:36:50|493.39|490.99|493.23|490.83|493.39|490.99|493.06|490.66|0
1651577820000|2022-05-03 11:37:00|493.15|490.75|492.9|490.5|493.15|490.75|492.9|490.5|0
1651577830000|2022-05-03 11:37:10|492.98|490.58|493.06|490.66|493.06|490.66|492.98|490.58|0
1651577840000|2022-05-03 11:37:20|492.74|490.34|492.25|489.85|492.74|490.34|492.25|489.85|0
1651577850000|2022-05-03 11:37:30|492.08|489.68|492.41|490.01|492.41|490.01|492.08|489.68|0
1651577860000|2022-05-03 11:37:40|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1651577870000|2022-05-03 11:37:50|492.41|490.01|492.41|490.01|492.49|490.09|492.41|490.01|0
1651577880000|2022-05-03 11:38:00|492.57|490.17|492.41|490.01|492.57|490.17|492.41|490.01|0
1651577890000|2022-05-03 11:38:10|492.33|489.93|492.74|490.34|492.74|490.34|492.33|489.93|0
1651577900000|2022-05-03 11:38:20|492.82|490.42|492.73|490.33|492.9|490.5|492.73|490.33|0
1651577910000|2022-05-03 11:38:30|492.66|490.26|492.9|490.5|492.98|490.58|492.66|490.26|0
1651577920000|2022-05-03 11:38:40|492.82|490.42|492.9|490.5|492.9|490.5|492.82|490.42|0
1651577930000|2022-05-03 11:38:50|492.73|490.33|492.73|490.33|492.73|490.33|492.66|490.26|0
1651577940000|2022-05-03 11:39:00|492.9|490.5|492.98|490.58|492.98|490.58|492.9|490.5|0
1651577950000|2022-05-03 11:39:10|493.06|490.66|493.06|490.66|493.15|490.75|493.06|490.66|0
1651577960000|2022-05-03 11:39:20|493.15|490.75|493.06|490.66|493.15|490.75|493.06|490.66|0
1651577980000|2022-05-03 11:39:40|493.22|490.82|492.9|490.5|493.22|490.82|492.9|490.5|0
1651577990000|2022-05-03 11:39:50|492.98|490.58|492.73|490.33|492.98|490.58|492.73|490.33|0
1651578000000|2022-05-03 11:40:00|492.82|490.42|492.57|490.17|492.9|490.5|492.57|490.17|0
1651578010000|2022-05-03 11:40:10|492.33|489.93|492.41|490.01|492.73|490.33|492.33|489.93|0
1651578020000|2022-05-03 11:40:20|492.73|490.33|492.9|490.5|492.9|490.5|492.73|490.33|0
1651578030000|2022-05-03 11:40:30|493.06|490.66|492.98|490.58|493.06|490.66|492.98|490.58|0
1651578040000|2022-05-03 11:40:40|492.9|490.5|492.73|490.33|492.9|490.5|492.73|490.33|0
1651578050000|2022-05-03 11:40:50|492.57|490.17|492.57|490.17|492.57|490.17|492.57|490.17|0
1651578060000|2022-05-03 11:41:00|492.41|490.01|492.17|489.77|492.41|490.01|492.17|489.77|0
1651578070000|2022-05-03 11:41:10|492.24|489.84|491.84|489.44|492.24|489.84|491.84|489.44|0
1651578080000|2022-05-03 11:41:20|491.92|489.52|492.08|489.68|492.08|489.68|491.92|489.52|0
1651578090000|2022-05-03 11:41:30|492|489.6|491.92|489.52|492.08|489.68|491.92|489.52|0
1651578100000|2022-05-03 11:41:40|492|489.6|491.92|489.52|492|489.6|491.92|489.52|0
1651578110000|2022-05-03 11:41:50|491.76|489.36|491.92|489.52|491.92|489.52|491.43|489.03|0
1651578120000|2022-05-03 11:42:00|491.59|489.19|491.76|489.36|491.76|489.36|491.59|489.19|0
1651578130000|2022-05-03 11:42:10|491.59|489.19|491.27|488.87|491.59|489.19|491.27|488.87|0
1651578150000|2022-05-03 11:42:30|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1651578160000|2022-05-03 11:42:40|491.27|488.87|491.27|488.87|491.27|488.87|491.27|488.87|0
1651578170000|2022-05-03 11:42:50|491.1|488.7|491.1|488.7|491.1|488.7|491.1|488.7|0
1651578180000|2022-05-03 11:43:00|490.94|488.54|491.1|488.7|491.1|488.7|490.94|488.54|0
1651578190000|2022-05-03 11:43:10|491.27|488.87|491.27|488.87|491.27|488.87|491.27|488.87|0
1651578200000|2022-05-03 11:43:20|491.51|489.11|491.35|488.95|491.51|489.11|491.35|488.95|0
1651578210000|2022-05-03 11:43:30|491.43|489.03|491.27|488.87|491.43|489.03|491.27|488.87|0
1651578220000|2022-05-03 11:43:40|491.19|488.79|491.1|488.7|491.19|488.79|491.1|488.7|0
1651578230000|2022-05-03 11:43:50|490.94|488.54|491.1|488.7|491.1|488.7|490.94|488.54|0
1651578240000|2022-05-03 11:44:00|490.94|488.54|490.78|488.38|490.94|488.54|490.78|488.38|0
1651578250000|2022-05-03 11:44:10|490.86|488.46|490.78|488.38|490.94|488.54|490.78|488.38|0
1651578260000|2022-05-03 11:44:20|490.94|488.54|491.1|488.7|491.1|488.7|490.94|488.54|0
1651578270000|2022-05-03 11:44:30|491.27|488.87|492.08|489.68|492.08|489.68|491.27|488.87|0
1651578280000|2022-05-03 11:44:40|492.17|489.77|492.17|489.77|492.17|489.77|492.17|489.77|0
1651578290000|2022-05-03 11:44:50|492|489.6|492.08|489.68|492.08|489.68|491.92|489.52|0
1651578320000|2022-05-03 11:45:20|492.24|489.84|492.24|489.84|492.24|489.84|492.08|489.68|0
1651578330000|2022-05-03 11:45:30|492.57|490.17|492.57|490.17|492.57|490.17|492.49|490.09|0
1651578340000|2022-05-03 11:45:40|492.24|489.84|492.24|489.84|492.24|489.84|492.24|489.84|0
1651578350000|2022-05-03 11:45:50|492|489.6|491.92|489.52|492.08|489.68|491.92|489.52|0
1651578360000|2022-05-03 11:46:00|492.08|489.68|492.08|489.68|492.08|489.68|491.92|489.52|0
1651578370000|2022-05-03 11:46:10|492.41|490.01|492.33|489.93|492.41|490.01|492.24|489.84|0
1651578380000|2022-05-03 11:46:20|492.24|489.84|491.75|489.35|492.24|489.84|491.75|489.35|0
1651578390000|2022-05-03 11:46:30|491.92|489.52|491.75|489.35|491.92|489.52|491.75|489.35|0
1651578400000|2022-05-03 11:46:40|491.92|489.52|491.75|489.35|491.92|489.52|491.75|489.35|0
1651578410000|2022-05-03 11:46:50|491.84|489.44|491.35|488.95|491.84|489.44|491.35|488.95|0
1651578420000|2022-05-03 11:47:00|490.94|488.54|490.78|488.38|490.94|488.54|490.78|488.38|0
1651578430000|2022-05-03 11:47:10|490.7|488.3|490.94|488.54|491.1|488.7|490.7|488.3|0
1651578440000|2022-05-03 11:47:20|490.78|488.38|490.78|488.38|490.78|488.38|490.78|488.38|0
1651578450000|2022-05-03 11:47:30|490.94|488.54|491.1|488.7|491.1|488.7|490.94|488.54|0
1651578460000|2022-05-03 11:47:40|490.94|488.54|490.45|488.05|490.94|488.54|490.45|488.05|0
1651578470000|2022-05-03 11:47:50|490.61|488.21|490.61|488.21|490.78|488.38|490.61|488.21|0
1651578480000|2022-05-03 11:48:00|490.78|488.38|490.61|488.21|490.78|488.38|490.61|488.21|0
1651578490000|2022-05-03 11:48:10|490.45|488.05|490.61|488.21|490.61|488.21|490.45|488.05|0
1651578500000|2022-05-03 11:48:20|490.94|488.54|490.78|488.38|490.94|488.54|490.78|488.38|0
1651578510000|2022-05-03 11:48:30|490.94|488.54|490.45|488.05|490.94|488.54|490.29|487.89|0
1651578520000|2022-05-03 11:48:40|490.78|488.38|490.45|488.05|490.78|488.38|490.45|488.05|0
1651578530000|2022-05-03 11:48:50|490.29|487.89|490.29|487.89|490.29|487.89|490.13|487.73|0
1651578540000|2022-05-03 11:49:00|489.96|487.56|489.96|487.56|490.13|487.73|489.96|487.56|0
1651578550000|2022-05-03 11:49:10|490.13|487.73|490.61|488.21|490.61|488.21|490.13|487.73|0
1651578560000|2022-05-03 11:49:20|490.45|488.05|490.61|488.21|490.61|488.21|490.45|488.05|0
1651578570000|2022-05-03 11:49:30|490.7|488.3|490.61|488.21|490.7|488.3|490.61|488.21|0
1651578580000|2022-05-03 11:49:40|490.45|488.05|490.29|487.89|490.45|488.05|490.13|487.73|0
1651578590000|2022-05-03 11:49:50|490.13|487.73|489.96|487.56|490.13|487.73|489.96|487.56|0
1651578600000|2022-05-03 11:50:00|489.8|487.4|490.05|487.65|490.13|487.73|489.8|487.4|0
1651578610000|2022-05-03 11:50:10|489.96|487.56|490.21|487.81|490.21|487.81|489.96|487.56|0
1651578620000|2022-05-03 11:50:20|490.05|487.65|490.29|487.89|490.29|487.89|490.05|487.65|0
1651578630000|2022-05-03 11:50:30|490.45|488.05|490.29|487.89|490.45|488.05|490.29|487.89|0
1651578640000|2022-05-03 11:50:40|489.96|487.56|490.12|487.72|490.12|487.72|489.8|487.4|0
1651578650000|2022-05-03 11:50:50|490.29|487.89|490.29|487.89|490.29|487.89|490.29|487.89|0
1651578660000|2022-05-03 11:51:00|490.45|488.05|490.7|488.3|490.78|488.38|490.45|488.05|0
1651578670000|2022-05-03 11:51:10|490.78|488.38|490.61|488.21|490.78|488.38|490.61|488.21|0
1651578680000|2022-05-03 11:51:20|490.29|487.89|490.37|487.97|490.45|488.05|490.29|487.89|0
1651578690000|2022-05-03 11:51:30|490.29|487.89|489.96|487.56|490.37|487.97|489.96|487.56|0
1651578700000|2022-05-03 11:51:40|490.05|487.65|489.8|487.4|490.05|487.65|489.8|487.4|0
1651578710000|2022-05-03 11:51:50|489.96|487.56|489.96|487.56|489.96|487.56|489.96|487.56|0
1651578720000|2022-05-03 11:52:00|489.88|487.48|489.96|487.56|489.96|487.56|489.88|487.48|0
1651578730000|2022-05-03 11:52:10|489.88|487.48|490.05|487.65|490.05|487.65|489.88|487.48|0
1651578740000|2022-05-03 11:52:20|490.29|487.89|490.12|487.72|490.29|487.89|490.12|487.72|0
1651578750000|2022-05-03 11:52:30|490.29|487.89|490.29|487.89|490.29|487.89|490.29|487.89|0
1651578760000|2022-05-03 11:52:40|490.12|487.72|489.8|487.4|490.12|487.72|489.8|487.4|0
1651578770000|2022-05-03 11:52:50|489.64|487.24|489.64|487.24|489.8|487.4|489.64|487.24|0
1651578790000|2022-05-03 11:53:10|489.47|487.07|489.47|487.07|489.8|487.4|489.47|487.07|0
1651578800000|2022-05-03 11:53:20|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1651578810000|2022-05-03 11:53:30|489.15|486.75|489.15|486.75|489.15|486.75|489.15|486.75|0
1651578820000|2022-05-03 11:53:40|489.31|486.91|489.31|486.91|489.31|486.91|489.31|486.91|0
1651578830000|2022-05-03 11:53:50|489.64|487.24|489.47|487.07|489.64|487.24|489.47|487.07|0
1651578840000|2022-05-03 11:54:00|489.56|487.16|489.64|487.24|489.8|487.4|489.56|487.16|0
1651578850000|2022-05-03 11:54:10|489.72|487.32|489.8|487.4|489.8|487.4|489.72|487.32|0
1651578860000|2022-05-03 11:54:20|489.64|487.24|489.96|487.56|489.96|487.56|489.64|487.24|0
1651578870000|2022-05-03 11:54:30|489.8|487.4|489.64|487.24|489.8|487.4|489.64|487.24|0
1651578880000|2022-05-03 11:54:40|489.56|487.16|489.15|486.75|489.56|487.16|489.15|486.75|0
1651578890000|2022-05-03 11:54:50|489.23|486.83|488.82|486.42|489.23|486.83|488.75|486.35|0
1651578900000|2022-05-03 11:55:00|488.99|486.59|488.66|486.26|488.99|486.59|488.66|486.26|0
1651578910000|2022-05-03 11:55:10|488.75|486.35|488.75|486.35|488.82|486.42|488.75|486.35|0
1651578920000|2022-05-03 11:55:20|488.82|486.42|488.42|486.02|488.82|486.42|488.42|486.02|0
1651578930000|2022-05-03 11:55:30|488.34|485.94|488.34|485.94|488.34|485.94|488.01|485.61|0
1651578940000|2022-05-03 11:55:40|488.5|486.1|487.85|485.45|488.5|486.1|487.85|485.45|0
1651578950000|2022-05-03 11:55:50|487.69|485.29|487.36|484.96|487.69|485.29|487.36|484.96|0
1651578960000|2022-05-03 11:56:00|487.69|485.29|488.01|485.61|488.01|485.61|487.69|485.29|0
1651578970000|2022-05-03 11:56:10|488.5|486.1|488.42|486.02|488.5|486.1|488.42|486.02|0
1651578980000|2022-05-03 11:56:20|488.5|486.1|488.66|486.26|488.66|486.26|488.5|486.1|0
1651578990000|2022-05-03 11:56:30|488.82|486.42|488.66|486.26|488.82|486.42|488.66|486.26|0
1651579000000|2022-05-03 11:56:40|488.5|486.1|488.82|486.42|488.82|486.42|488.5|486.1|0
1651579010000|2022-05-03 11:56:50|488.74|486.34|488.5|486.1|488.82|486.42|488.42|486.02|0
1651579020000|2022-05-03 11:57:00|488.34|485.94|488.42|486.02|488.5|486.1|488.34|485.94|0
1651579030000|2022-05-03 11:57:10|488.5|486.1|487.93|485.53|488.5|486.1|487.93|485.53|0
1651579040000|2022-05-03 11:57:20|488.01|485.61|488.01|485.61|488.01|485.61|487.85|485.45|0
1651579050000|2022-05-03 11:57:30|488.26|485.86|488.34|485.94|488.34|485.94|488.26|485.86|0
1651579060000|2022-05-03 11:57:40|488.5|486.1|488.5|486.1|488.5|486.1|488.5|486.1|0
1651579070000|2022-05-03 11:57:50|488.34|485.94|488.66|486.26|488.66|486.26|488.34|485.94|0
1651579080000|2022-05-03 11:58:00|488.98|486.58|488.74|486.34|488.98|486.58|488.66|486.26|0
1651579090000|2022-05-03 11:58:10|488.66|486.26|488.34|485.94|488.66|486.26|488.34|485.94|0
1651579100000|2022-05-03 11:58:20|488.5|486.1|488.5|486.1|488.5|486.1|488.5|486.1|0
1651579110000|2022-05-03 11:58:30|488.42|486.02|488.34|485.94|488.42|486.02|488.34|485.94|0
1651579120000|2022-05-03 11:58:40|488.66|486.26|488.34|485.94|488.82|486.42|488.34|485.94|0
1651579130000|2022-05-03 11:58:50|488.42|486.02|488.5|486.1|488.5|486.1|488.42|486.02|0
1651579140000|2022-05-03 11:59:00|488.42|486.02|488.17|485.77|488.42|486.02|488.17|485.77|0
1651579150000|2022-05-03 11:59:10|488.34|485.94|488.34|485.94|488.42|486.02|488.34|485.94|0
1651579160000|2022-05-03 11:59:20|488.17|485.77|488.17|485.77|488.17|485.77|488.17|485.77|0
1651579170000|2022-05-03 11:59:30|488.34|485.94|488.33|485.93|488.34|485.94|488.33|485.93|0
1651579180000|2022-05-03 11:59:40|488.17|485.77|488.09|485.69|488.17|485.77|488.09|485.69|0
1651579190000|2022-05-03 11:59:50|488.33|485.93|488.01|485.61|488.33|485.93|488.01|485.61|0
1651579200000|2022-05-03 12:00:00|488.5|486.1|488.17|485.77|488.5|486.1|488.17|485.77|0
1651579210000|2022-05-03 12:00:10|487.93|485.53|487.36|484.96|488.01|485.61|487.36|484.96|0
1651579220000|2022-05-03 12:00:20|487.52|485.12|487.52|485.12|487.69|485.29|487.52|485.12|0
1651579230000|2022-05-03 12:00:30|487.36|484.96|487.2|484.8|487.36|484.96|487.2|484.8|0
1651579240000|2022-05-03 12:00:40|487.04|484.64|487.28|484.88|487.28|484.88|486.88|484.48|0
1651579250000|2022-05-03 12:00:50|487.36|484.96|487.2|484.8|487.36|484.96|487.2|484.8|0
1651579260000|2022-05-03 12:01:00|487.04|484.64|487.2|484.8|487.2|484.8|486.96|484.56|0
1651579270000|2022-05-03 12:01:10|487.04|484.64|486.88|484.48|487.04|484.64|486.88|484.48|0
1651579280000|2022-05-03 12:01:20|486.8|484.4|486.55|484.15|486.8|484.4|486.55|484.15|0
1651579290000|2022-05-03 12:01:30|486.71|484.31|486.88|484.48|486.88|484.48|486.71|484.31|0
1651579300000|2022-05-03 12:01:40|486.23|483.83|486.39|483.99|486.55|484.15|486.23|483.83|0
1651579310000|2022-05-03 12:01:50|486.23|483.83|486.23|483.83|486.23|483.83|486.07|483.67|0
1651579320000|2022-05-03 12:02:00|486.39|483.99|486.07|483.67|486.39|483.99|486.07|483.67|0
1651579330000|2022-05-03 12:02:10|486.23|483.83|486.39|483.99|486.39|483.99|486.15|483.75|0
1651579340000|2022-05-03 12:02:20|486.55|484.15|486.31|483.91|486.55|484.15|486.23|483.83|0
1651579350000|2022-05-03 12:02:30|486.07|483.67|486.07|483.67|486.15|483.75|486.07|483.67|0
1651579360000|2022-05-03 12:02:40|485.9|483.5|486.07|483.67|486.07|483.67|485.9|483.5|0
1651579370000|2022-05-03 12:02:50|485.58|483.18|485.5|483.1|485.74|483.34|485.5|483.1|0
1651579380000|2022-05-03 12:03:00|485.42|483.02|485.74|483.34|485.74|483.34|485.42|483.02|0
1651579390000|2022-05-03 12:03:10|485.58|483.18|485.42|483.02|485.58|483.18|485.26|482.86|0
1651579400000|2022-05-03 12:03:20|485.66|483.26|485.58|483.18|485.66|483.26|485.58|483.18|0
1651579410000|2022-05-03 12:03:30|485.74|483.34|485.58|483.18|485.74|483.34|485.58|483.18|0
1651579420000|2022-05-03 12:03:40|485.74|483.34|485.99|483.59|485.99|483.59|485.74|483.34|0
1651579430000|2022-05-03 12:03:50|486.07|483.67|486.31|483.91|486.39|483.99|486.07|483.67|0
1651579440000|2022-05-03 12:04:00|486.23|483.83|486.07|483.67|486.23|483.83|486.07|483.67|0
1651579450000|2022-05-03 12:04:10|485.9|483.5|485.83|483.43|485.9|483.5|485.83|483.43|0
1651579460000|2022-05-03 12:04:20|485.9|483.5|486.07|483.67|486.07|483.67|485.66|483.26|0
1651579470000|2022-05-03 12:04:30|486.15|483.75|486.07|483.67|486.15|483.75|486.07|483.67|0
1651579480000|2022-05-03 12:04:40|486.23|483.83|485.99|483.59|486.23|483.83|485.99|483.59|0
1651579490000|2022-05-03 12:04:50|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1651579500000|2022-05-03 12:05:00|485.74|483.34|485.58|483.18|485.74|483.34|485.58|483.18|0
1651579510000|2022-05-03 12:05:10|485.9|483.5|486.07|483.67|486.07|483.67|485.9|483.5|0
1651579520000|2022-05-03 12:05:20|485.99|483.59|486.07|483.67|486.23|483.83|485.99|483.59|0
1651579530000|2022-05-03 12:05:30|486.23|483.83|486.07|483.67|486.23|483.83|486.07|483.67|0
1651579540000|2022-05-03 12:05:40|486.06|483.66|486.06|483.66|486.06|483.66|486.06|483.66|0
1651579550000|2022-05-03 12:05:50|485.9|483.5|485.9|483.5|485.9|483.5|485.9|483.5|0
1651579570000|2022-05-03 12:06:10|486.23|483.83|486.06|483.66|486.23|483.83|486.06|483.66|0
1651579580000|2022-05-03 12:06:20|485.9|483.5|486.23|483.83|486.23|483.83|485.9|483.5|0
1651579590000|2022-05-03 12:06:30|486.71|484.31|486.71|484.31|486.87|484.47|486.71|484.31|0
1651579600000|2022-05-03 12:06:40|486.55|484.15|486.23|483.83|486.55|484.15|486.23|483.83|0
1651579610000|2022-05-03 12:06:50|486.39|483.99|486.23|483.83|486.39|483.99|486.23|483.83|0
1651579620000|2022-05-03 12:07:00|486.15|483.75|486.39|483.99|486.39|483.99|486.15|483.75|0
1651579630000|2022-05-03 12:07:10|486.55|484.15|486.39|483.99|486.71|484.31|486.39|483.99|0
1651579640000|2022-05-03 12:07:20|486.47|484.07|486.55|484.15|486.55|484.15|486.39|483.99|0
1651579650000|2022-05-03 12:07:30|486.47|484.07|486.55|484.15|486.55|484.15|486.39|483.99|0
1651579660000|2022-05-03 12:07:40|486.87|484.47|486.55|484.15|486.87|484.47|486.39|483.99|0
1651579670000|2022-05-03 12:07:50|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1651579680000|2022-05-03 12:08:00|486.55|484.15|486.55|484.15|486.55|484.15|486.47|484.07|0
1651579700000|2022-05-03 12:08:20|486.39|483.99|486.39|483.99|486.39|483.99|486.39|483.99|0
1651579710000|2022-05-03 12:08:30|486.23|483.83|486.06|483.66|486.23|483.83|486.06|483.66|0
1651579720000|2022-05-03 12:08:40|485.9|483.5|486.06|483.66|486.06|483.66|485.9|483.5|0
1651579730000|2022-05-03 12:08:50|486.23|483.83|486.23|483.83|486.23|483.83|486.06|483.66|0
1651579740000|2022-05-03 12:09:00|486.06|483.66|485.58|483.18|486.06|483.66|485.58|483.18|0
1651579750000|2022-05-03 12:09:10|485.74|483.34|485.74|483.34|485.74|483.34|485.74|483.34|0
1651579760000|2022-05-03 12:09:20|485.58|483.18|485.26|482.86|485.58|483.18|485.26|482.86|0
1651579770000|2022-05-03 12:09:30|484.77|482.37|484.77|482.37|484.77|482.37|484.45|482.05|0
1651579780000|2022-05-03 12:09:40|484.93|482.53|485.02|482.62|485.02|482.62|484.61|482.21|0
1651579790000|2022-05-03 12:09:50|485.26|482.86|485.58|483.18|485.58|483.18|485.26|482.86|0
1651579800000|2022-05-03 12:10:00|485.66|483.26|485.82|483.42|485.82|483.42|485.58|483.18|0
1651579810000|2022-05-03 12:10:10|485.9|483.5|485.58|483.18|485.9|483.5|485.42|483.02|0
1651579820000|2022-05-03 12:10:20|485.74|483.34|485.34|482.94|485.74|483.34|485.34|482.94|0
1651579830000|2022-05-03 12:10:30|485.42|483.02|485.09|482.69|485.42|483.02|485.09|482.69|0
1651579840000|2022-05-03 12:10:40|485.18|482.78|484.93|482.53|485.18|482.78|484.93|482.53|0
1651579850000|2022-05-03 12:10:50|484.77|482.37|484.77|482.37|484.77|482.37|484.61|482.21|0
1651579860000|2022-05-03 12:11:00|484.61|482.21|484.61|482.21|484.61|482.21|484.61|482.21|0
1651579870000|2022-05-03 12:11:10|484.77|482.37|484.53|482.13|484.77|482.37|484.53|482.13|0
1651579880000|2022-05-03 12:11:20|484.61|482.21|484.53|482.13|484.61|482.21|484.45|482.05|0
1651579890000|2022-05-03 12:11:30|484.61|482.21|484.77|482.37|484.77|482.37|484.37|481.97|0
1651579900000|2022-05-03 12:11:40|484.45|482.05|484.45|482.05|484.61|482.21|484.45|482.05|0
1651579910000|2022-05-03 12:11:50|484.29|481.89|484.29|481.89|484.29|481.89|484.29|481.89|0
1651579920000|2022-05-03 12:12:00|484.45|482.05|484.37|481.97|484.45|482.05|484.12|481.72|0
1651579930000|2022-05-03 12:12:10|484.12|481.72|484.29|481.89|484.45|482.05|484.12|481.72|0
1651579940000|2022-05-03 12:12:20|483.96|481.56|483.96|481.56|484.12|481.72|483.96|481.56|0
1651579950000|2022-05-03 12:12:30|484.12|481.72|484.29|481.89|484.29|481.89|484.12|481.72|0
1651579960000|2022-05-03 12:12:40|484.21|481.81|484.29|481.89|484.29|481.89|484.21|481.81|0
1651579970000|2022-05-03 12:12:50|484.45|482.05|484.12|481.72|484.45|482.05|484.12|481.72|0
1651579980000|2022-05-03 12:13:00|484.29|481.89|484.45|482.05|484.45|482.05|484.28|481.88|0
1651579990000|2022-05-03 12:13:10|484.77|482.37|484.61|482.21|484.77|482.37|484.61|482.21|0
1651580000000|2022-05-03 12:13:20|484.45|482.05|484.28|481.88|484.53|482.13|484.28|481.88|0
1651580010000|2022-05-03 12:13:30|484.45|482.05|484.37|481.97|484.45|482.05|484.28|481.88|0
1651580020000|2022-05-03 12:13:40|484.28|481.88|484.12|481.72|484.28|481.88|484.12|481.72|0
1651580030000|2022-05-03 12:13:50|484.21|481.81|483.8|481.4|484.21|481.81|483.8|481.4|0
1651580040000|2022-05-03 12:14:00|483.96|481.56|484.21|481.81|484.21|481.81|483.96|481.56|0
1651580050000|2022-05-03 12:14:10|484.28|481.88|484.05|481.65|484.28|481.88|483.96|481.56|0
1651580060000|2022-05-03 12:14:20|484.12|481.72|484.12|481.72|484.12|481.72|483.96|481.56|0
1651580070000|2022-05-03 12:14:30|484.28|481.88|484.45|482.05|484.45|482.05|484.28|481.88|0
1651580080000|2022-05-03 12:14:40|484.53|482.13|484.69|482.29|484.69|482.29|484.53|482.13|0
1651580090000|2022-05-03 12:14:50|484.77|482.37|484.45|482.05|484.77|482.37|484.45|482.05|0
1651580100000|2022-05-03 12:15:00|484.12|481.72|484.05|481.65|484.12|481.72|484.05|481.65|0
1651580110000|2022-05-03 12:15:10|484.12|481.72|484.12|481.72|484.12|481.72|483.96|481.56|0
1651580120000|2022-05-03 12:15:20|483.96|481.56|483.48|481.08|483.96|481.56|483.48|481.08|0
1651580130000|2022-05-03 12:15:30|483.56|481.16|482.67|480.27|483.56|481.16|482.51|480.11|0
1651580140000|2022-05-03 12:15:40|482.51|480.11|482.83|480.43|482.83|480.43|482.51|480.11|0
1651580150000|2022-05-03 12:15:50|482.67|480.27|482.99|480.59|482.99|480.59|482.67|480.27|0
1651580160000|2022-05-03 12:16:00|482.83|480.43|482.99|480.59|482.99|480.59|482.83|480.43|0
1651580170000|2022-05-03 12:16:10|482.51|480.11|483.15|480.75|483.15|480.75|482.51|480.11|0
1651580180000|2022-05-03 12:16:20|483.32|480.92|483.24|480.84|483.32|480.92|483.15|480.75|0
1651580190000|2022-05-03 12:16:30|483.15|480.75|483.15|480.75|483.24|480.84|483.15|480.75|0
1651580200000|2022-05-03 12:16:40|483.32|480.92|483.15|480.75|483.32|480.92|483.15|480.75|0
1651580210000|2022-05-03 12:16:50|482.99|480.59|482.99|480.59|482.99|480.59|482.99|480.59|0
1651580220000|2022-05-03 12:17:00|483.15|480.75|483.24|480.84|483.24|480.84|483.15|480.75|0
1651580230000|2022-05-03 12:17:10|483.15|480.75|483.15|480.75|483.32|480.92|483.15|480.75|0
1651580240000|2022-05-03 12:17:20|483.08|480.68|483.15|480.75|483.15|480.75|483.08|480.68|0
1651580250000|2022-05-03 12:17:30|483.32|480.92|483.32|480.92|483.32|480.92|483.32|480.92|0
1651580260000|2022-05-03 12:17:40|483.48|481.08|483.64|481.24|483.64|481.24|483.48|481.08|0
1651580280000|2022-05-03 12:18:00|483.8|481.4|483.8|481.4|483.8|481.4|483.64|481.24|0
1651580290000|2022-05-03 12:18:10|483.64|481.24|483.64|481.24|483.8|481.4|483.64|481.24|0
1651580300000|2022-05-03 12:18:20|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1651580310000|2022-05-03 12:18:30|483.32|480.92|483.15|480.75|483.32|480.92|483.15|480.75|0
1651580320000|2022-05-03 12:18:40|482.99|480.59|482.99|480.59|482.99|480.59|482.99|480.59|0
1651580330000|2022-05-03 12:18:50|483.08|480.68|483.32|480.92|483.32|480.92|483.08|480.68|0
1651580340000|2022-05-03 12:19:00|483.4|481|483.48|481.08|483.48|481.08|483.31|480.91|0
1651580350000|2022-05-03 12:19:10|483.64|481.24|483.56|481.16|483.64|481.24|483.48|481.08|0
1651580360000|2022-05-03 12:19:20|483.64|481.24|483.64|481.24|483.8|481.4|483.64|481.24|0
1651580370000|2022-05-03 12:19:30|483.48|481.08|483.48|481.08|483.48|481.08|483.48|481.08|0
1651580380000|2022-05-03 12:19:40|483.4|481|483.64|481.24|483.64|481.24|483.4|481|0
1651580390000|2022-05-03 12:19:50|483.31|480.91|483.15|480.75|483.31|480.91|483.15|480.75|0
1651580400000|2022-05-03 12:20:00|482.83|480.43|482.51|480.11|482.83|480.43|482.35|479.95|0
1651580410000|2022-05-03 12:20:10|482.35|479.95|482.67|480.27|482.83|480.43|482.35|479.95|0
1651580420000|2022-05-03 12:20:20|482.83|480.43|482.99|480.59|482.99|480.59|482.83|480.43|0
1651580430000|2022-05-03 12:20:30|483.15|480.75|483.64|481.24|483.64|481.24|482.99|480.59|0
1651580440000|2022-05-03 12:20:40|483.72|481.32|483.8|481.4|483.8|481.4|483.72|481.32|0
1651580450000|2022-05-03 12:20:50|483.96|481.56|483.8|481.4|483.96|481.56|483.8|481.4|0
1651580460000|2022-05-03 12:21:00|483.88|481.48|483.96|481.56|483.96|481.56|483.88|481.48|0
1651580470000|2022-05-03 12:21:10|483.8|481.4|483.8|481.4|483.8|481.4|483.8|481.4|0
1651580490000|2022-05-03 12:21:30|483.96|481.56|483.8|481.4|483.96|481.56|483.8|481.4|0
1651580500000|2022-05-03 12:21:40|483.64|481.24|483.8|481.4|483.8|481.4|483.64|481.24|0
1651580510000|2022-05-03 12:21:50|483.56|481.16|483.64|481.24|483.64|481.24|483.56|481.16|0
1651580520000|2022-05-03 12:22:00|483.56|481.16|483.64|481.24|483.64|481.24|483.56|481.16|0
1651580530000|2022-05-03 12:22:10|483.47|481.07|483.56|481.16|483.64|481.24|483.47|481.07|0
1651580540000|2022-05-03 12:22:20|483.47|481.07|483.47|481.07|483.64|481.24|483.31|480.91|0
1651580550000|2022-05-03 12:22:30|483.64|481.24|483.8|481.4|483.8|481.4|483.64|481.24|0
1651580560000|2022-05-03 12:22:40|484.12|481.72|483.8|481.4|484.28|481.88|483.8|481.4|0
1651580570000|2022-05-03 12:22:50|483.96|481.56|484.12|481.72|484.12|481.72|483.96|481.56|0
1651580580000|2022-05-03 12:23:00|484.28|481.88|484.6|482.2|484.77|482.37|484.28|481.88|0
1651580590000|2022-05-03 12:23:10|484.44|482.04|484.44|482.04|484.44|482.04|484.44|482.04|0
1651580600000|2022-05-03 12:23:20|484.6|482.2|484.6|482.2|484.6|482.2|484.53|482.13|0
1651580610000|2022-05-03 12:23:30|485.09|482.69|485.09|482.69|485.09|482.69|485.01|482.61|0
1651580620000|2022-05-03 12:23:40|484.93|482.53|484.85|482.45|484.93|482.53|484.85|482.45|0
1651580630000|2022-05-03 12:23:50|484.93|482.53|485.09|482.69|485.25|482.85|484.93|482.53|0
1651580640000|2022-05-03 12:24:00|485.01|482.61|484.76|482.36|485.09|482.69|484.76|482.36|0
1651580650000|2022-05-03 12:24:10|484.93|482.53|484.85|482.45|484.93|482.53|484.76|482.36|0
1651580660000|2022-05-03 12:24:20|484.93|482.53|484.93|482.53|484.93|482.53|484.93|482.53|0
1651580670000|2022-05-03 12:24:30|484.53|482.13|484.93|482.53|484.93|482.53|484.53|482.13|0
1651580680000|2022-05-03 12:24:40|484.85|482.45|484.93|482.53|485.09|482.69|484.85|482.45|0
1651580700000|2022-05-03 12:25:00|484.76|482.36|484.93|482.53|485.09|482.69|484.76|482.36|0
1651580710000|2022-05-03 12:25:10|485.09|482.69|484.93|482.53|485.09|482.69|484.93|482.53|0
1651580720000|2022-05-03 12:25:20|484.76|482.36|484.6|482.2|484.76|482.36|484.6|482.2|0
1651580730000|2022-05-03 12:25:30|484.53|482.13|484.44|482.04|484.53|482.13|484.44|482.04|0
1651580740000|2022-05-03 12:25:40|484.28|481.88|484.28|481.88|484.44|482.04|484.28|481.88|0
1651580750000|2022-05-03 12:25:50|484.12|481.72|484.28|481.88|484.28|481.88|484.12|481.72|0
1651580760000|2022-05-03 12:26:00|484.12|481.72|483.96|481.56|484.12|481.72|483.96|481.56|0
1651580770000|2022-05-03 12:26:10|484.12|481.72|483.96|481.56|484.12|481.72|483.96|481.56|0
1651580780000|2022-05-03 12:26:20|483.8|481.4|483.96|481.56|483.96|481.56|483.8|481.4|0
1651580790000|2022-05-03 12:26:30|484.12|481.72|483.96|481.56|484.12|481.72|483.96|481.56|0
1651580800000|2022-05-03 12:26:40|483.88|481.48|483.96|481.56|484.04|481.64|483.88|481.48|0
1651580810000|2022-05-03 12:26:50|483.88|481.48|483.88|481.48|483.96|481.56|483.88|481.48|0
1651580820000|2022-05-03 12:27:00|483.96|481.56|483.47|481.07|483.96|481.56|483.47|481.07|0
1651580830000|2022-05-03 12:27:10|483.31|480.91|483.31|480.91|483.47|481.07|483.31|480.91|0
1651580840000|2022-05-03 12:27:20|483.47|481.07|483.63|481.23|483.63|481.23|483.47|481.07|0
1651580850000|2022-05-03 12:27:30|483.8|481.4|483.8|481.4|483.96|481.56|483.8|481.4|0
1651580860000|2022-05-03 12:27:40|483.88|481.48|483.31|480.91|483.88|481.48|483.31|480.91|0
1651580870000|2022-05-03 12:27:50|483.47|481.07|483.8|481.4|483.8|481.4|483.47|481.07|0
1651580880000|2022-05-03 12:28:00|483.72|481.32|483.8|481.4|483.8|481.4|483.72|481.32|0
1651580890000|2022-05-03 12:28:10|483.88|481.48|484.04|481.64|484.04|481.64|483.8|481.4|0
1651580900000|2022-05-03 12:28:20|484.28|481.88|484.44|482.04|484.44|482.04|484.12|481.72|0
1651580910000|2022-05-03 12:28:30|486.12|483.72|486.12|483.72|486.2|483.8|486.12|483.72|0
1651580920000|2022-05-03 12:28:40|486.28|483.88|486.28|483.88|486.28|483.88|486.2|483.8|0
1651580930000|2022-05-03 12:28:50|483.06|480.66|483.14|480.74|483.14|480.74|483.06|480.66|0
1651580940000|2022-05-03 12:29:00|482.9|480.5|483.06|480.66|483.06|480.66|482.9|480.5|0
1651580950000|2022-05-03 12:29:10|482.74|480.34|482.25|479.85|482.74|480.34|482.25|479.85|0
1651580960000|2022-05-03 12:29:20|482.17|479.77|482.17|479.77|482.17|479.77|482.09|479.69|0
1651580970000|2022-05-03 12:29:30|482.25|479.85|482.09|479.69|482.25|479.85|482.09|479.69|0
1651580980000|2022-05-03 12:29:40|481.93|479.53|481.93|479.53|482.09|479.69|481.93|479.53|0
1651580990000|2022-05-03 12:29:50|482.25|479.85|482.25|479.85|482.25|479.85|482.09|479.69|0
1651581000000|2022-05-03 12:30:00|482.41|480.01|482.41|480.01|482.58|480.18|482.41|480.01|0
1651581010000|2022-05-03 12:30:10|482.34|479.94|482.34|479.94|482.34|479.94|482.34|479.94|0
1651581020000|2022-05-03 12:30:20|481.93|479.53|481.93|479.53|481.93|479.53|481.85|479.45|0
1651581030000|2022-05-03 12:30:30|482.09|479.69|481.93|479.53|482.09|479.69|481.93|479.53|0
1651581040000|2022-05-03 12:30:40|482.09|479.69|482.09|479.69|482.09|479.69|482.09|479.69|0
1651581060000|2022-05-03 12:31:00|482.25|479.85|482.25|479.85|482.25|479.85|482.25|479.85|0
1651581070000|2022-05-03 12:31:10|482.41|480.01|482.41|480.01|482.41|480.01|482.41|480.01|0
1651581080000|2022-05-03 12:31:20|482.57|480.17|482.74|480.34|482.9|480.5|482.57|480.17|0
1651581090000|2022-05-03 12:31:30|482.9|480.5|482.9|480.5|482.9|480.5|482.74|480.34|0
1651581100000|2022-05-03 12:31:40|483.06|480.66|483.06|480.66|483.06|480.66|482.9|480.5|0
1651581110000|2022-05-03 12:31:50|482.98|480.58|483.06|480.66|483.06|480.66|482.9|480.5|0
1651581120000|2022-05-03 12:32:00|482.9|480.5|483.06|480.66|483.22|480.82|482.9|480.5|0
1651581130000|2022-05-03 12:32:10|483.22|480.82|483.54|481.14|483.54|481.14|483.22|480.82|0
1651581140000|2022-05-03 12:32:20|483.47|481.07|483.71|481.31|483.87|481.47|483.47|481.07|0
1651581150000|2022-05-03 12:32:30|483.54|481.14|484.19|481.79|484.19|481.79|483.54|481.14|0
1651581160000|2022-05-03 12:32:40|483.71|481.31|483.71|481.31|483.71|481.31|483.71|481.31|0
1651581170000|2022-05-03 12:32:50|483.63|481.23|483.54|481.14|483.63|481.23|483.54|481.14|0
1651581180000|2022-05-03 12:33:00|483.38|480.98|482.82|480.42|483.38|480.98|482.82|480.42|0
1651581190000|2022-05-03 12:33:10|482.74|480.34|482.25|479.85|482.82|480.42|482.25|479.85|0
1651581200000|2022-05-03 12:33:20|482.17|479.77|481.93|479.53|482.17|479.77|481.77|479.37|0
1651581210000|2022-05-03 12:33:30|481.77|479.37|481.77|479.37|481.77|479.37|481.77|479.37|0
1651581220000|2022-05-03 12:33:40|481.44|479.04|481.77|479.37|481.77|479.37|481.44|479.04|0
1651581230000|2022-05-03 12:33:50|481.6|479.2|481.12|478.72|481.6|479.2|480.96|478.56|0
1651581240000|2022-05-03 12:34:00|480.88|478.48|480.31|477.91|480.88|478.48|480.15|477.75|0
1651581250000|2022-05-03 12:34:10|480.48|478.08|480.96|478.56|481.12|478.72|480.48|478.08|0
1651581260000|2022-05-03 12:34:20|481.12|478.72|481.12|478.72|481.12|478.72|481.12|478.72|0
1651581270000|2022-05-03 12:34:30|481.28|478.88|481.12|478.72|481.28|478.88|481.12|478.72|0
1651581280000|2022-05-03 12:34:40|480.8|478.4|481.44|479.04|481.44|479.04|480.8|478.4|0
1651581290000|2022-05-03 12:34:50|481.28|478.88|481.28|478.88|481.28|478.88|481.28|478.88|0
1651581300000|2022-05-03 12:35:00|481.12|478.72|480.48|478.08|481.12|478.72|480.48|478.08|0
1651581310000|2022-05-03 12:35:10|480.64|478.24|481.12|478.72|481.12|478.72|480.64|478.24|0
1651581320000|2022-05-03 12:35:20|481.44|479.04|481.44|479.04|481.6|479.2|481.44|479.04|0
1651581330000|2022-05-03 12:35:30|481.28|478.88|480.96|478.56|481.28|478.88|480.96|478.56|0
1651581340000|2022-05-03 12:35:40|480.8|478.4|480.88|478.48|480.96|478.56|480.8|478.4|0
1651581350000|2022-05-03 12:35:50|480.96|478.56|480.64|478.24|480.96|478.56|480.64|478.24|0
1651581360000|2022-05-03 12:36:00|480.8|478.4|480.48|478.08|480.8|478.4|480.15|477.75|0
1651581370000|2022-05-03 12:36:10|481.12|478.72|480.8|478.4|481.12|478.72|480.8|478.4|0
1651581380000|2022-05-03 12:36:20|480.64|478.24|480.15|477.75|480.64|478.24|479.99|477.59|0
1651581390000|2022-05-03 12:36:30|480.08|477.68|480.48|478.08|480.64|478.24|480.08|477.68|0
1651581410000|2022-05-03 12:36:50|480.31|477.91|480.64|478.24|480.64|478.24|480.31|477.91|0
1651581420000|2022-05-03 12:37:00|480.72|478.32|480.31|477.91|480.72|478.32|480.31|477.91|0
1651581430000|2022-05-03 12:37:10|480.15|477.75|479.83|477.43|480.15|477.75|479.83|477.43|0
1651581440000|2022-05-03 12:37:20|479.67|477.27|479.19|476.79|479.67|477.27|478.87|476.47|0
1651581450000|2022-05-03 12:37:30|479.03|476.63|479.19|476.79|479.51|477.11|479.03|476.63|0
1651581460000|2022-05-03 12:37:40|479.03|476.63|479.35|476.95|479.35|476.95|478.86|476.46|0
1651581470000|2022-05-03 12:37:50|479.19|476.79|479.03|476.63|479.19|476.79|479.03|476.63|0
1651581480000|2022-05-03 12:38:00|478.95|476.55|479.19|476.79|479.19|476.79|478.86|476.46|0
1651581490000|2022-05-03 12:38:10|478.86|476.46|479.11|476.71|479.11|476.71|478.7|476.3|0
1651581500000|2022-05-03 12:38:20|479.35|476.95|479.83|477.43|479.83|477.43|479.35|476.95|0
1651581510000|2022-05-03 12:38:30|479.67|477.27|479.83|477.43|479.83|477.43|479.67|477.27|0
1651581520000|2022-05-03 12:38:40|479.67|477.27|479.67|477.27|479.83|477.43|479.67|477.27|0
1651581530000|2022-05-03 12:38:50|479.51|477.11|479.19|476.79|479.59|477.19|479.19|476.79|0
1651581540000|2022-05-03 12:39:00|479.11|476.71|479.11|476.71|479.11|476.71|478.86|476.46|0
1651581550000|2022-05-03 12:39:10|479.19|476.79|479.19|476.79|479.35|476.95|478.86|476.46|0
1651581560000|2022-05-03 12:39:20|479.27|476.87|479.27|476.87|479.27|476.87|479.27|476.87|0
1651581570000|2022-05-03 12:39:30|479.35|476.95|479.35|476.95|479.35|476.95|479.35|476.95|0
1651581580000|2022-05-03 12:39:40|478.7|476.3|478.79|476.39|478.86|476.46|478.7|476.3|0
1651581590000|2022-05-03 12:39:50|478.7|476.3|478.63|476.23|478.86|476.46|478.63|476.23|0
1651581600000|2022-05-03 12:40:00|478.7|476.3|478.54|476.14|478.86|476.46|478.54|476.14|0
1651581610000|2022-05-03 12:40:10|478.47|476.07|479.02|476.62|479.02|476.62|478.47|476.07|0
1651581620000|2022-05-03 12:40:20|478.86|476.46|478.86|476.46|478.86|476.46|478.86|476.46|0
1651581630000|2022-05-03 12:40:30|479.11|476.71|479.02|476.62|479.11|476.71|478.86|476.46|0
1651581640000|2022-05-03 12:40:40|478.86|476.46|479.11|476.71|479.19|476.79|478.86|476.46|0
1651581650000|2022-05-03 12:40:50|479.02|476.62|478.95|476.55|479.02|476.62|478.95|476.55|0
1651581660000|2022-05-03 12:41:00|479.02|476.62|478.54|476.14|479.02|476.62|478.54|476.14|0
1651581670000|2022-05-03 12:41:10|478.7|476.3|478.79|476.39|478.79|476.39|478.7|476.3|0
1651581680000|2022-05-03 12:41:20|478.7|476.3|478.7|476.3|478.79|476.39|478.7|476.3|0
1651581690000|2022-05-03 12:41:30|478.63|476.23|478.86|476.46|478.86|476.46|478.63|476.23|0
1651581700000|2022-05-03 12:41:40|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1651581710000|2022-05-03 12:41:50|479.18|476.78|479.35|476.95|479.35|476.95|479.18|476.78|0
1651581720000|2022-05-03 12:42:00|479.18|476.78|479.27|476.87|479.27|476.87|479.18|476.78|0
1651581730000|2022-05-03 12:42:10|479.35|476.95|479.02|476.62|479.35|476.95|479.02|476.62|0
1651581740000|2022-05-03 12:42:20|478.7|476.3|478.95|476.55|478.95|476.55|478.7|476.3|0
1651581750000|2022-05-03 12:42:30|479.02|476.62|479.02|476.62|479.02|476.62|479.02|476.62|0
1651581770000|2022-05-03 12:42:50|478.7|476.3|478.54|476.14|478.7|476.3|478.54|476.14|0
1651581780000|2022-05-03 12:43:00|478.7|476.3|478.54|476.14|478.7|476.3|478.54|476.14|0
1651581790000|2022-05-03 12:43:10|478.38|475.98|478.38|475.98|478.38|475.98|478.22|475.82|0
1651581800000|2022-05-03 12:43:20|478.54|476.14|478.46|476.06|478.54|476.14|478.46|476.06|0
1651581810000|2022-05-03 12:43:30|478.38|475.98|478.22|475.82|478.38|475.98|478.22|475.82|0
1651581820000|2022-05-03 12:43:40|478.54|476.14|478.06|475.66|478.54|476.14|478.06|475.66|0
1651581830000|2022-05-03 12:43:50|476.94|474.54|477.26|474.86|477.42|475.02|476.94|474.54|0
1651581840000|2022-05-03 12:44:00|477.1|474.7|476.94|474.54|477.1|474.7|476.86|474.46|0
1651581850000|2022-05-03 12:44:10|477.1|474.7|477.02|474.62|477.1|474.7|477.02|474.62|0
1651581860000|2022-05-03 12:44:20|476.94|474.54|476.61|474.21|476.94|474.54|476.61|474.21|0
1651581870000|2022-05-03 12:44:30|476.77|474.37|476.61|474.21|476.77|474.37|476.61|474.21|0
1651581880000|2022-05-03 12:44:40|476.7|474.3|476.93|474.53|476.93|474.53|476.7|474.3|0
1651581890000|2022-05-03 12:44:50|476.77|474.37|476.45|474.05|476.77|474.37|476.45|474.05|0
1651581900000|2022-05-03 12:45:00|476.29|473.89|476.13|473.73|476.29|473.89|476.13|473.73|0
1651581910000|2022-05-03 12:45:10|475.97|473.57|476.13|473.73|476.22|473.82|475.97|473.57|0
1651581920000|2022-05-03 12:45:20|476.29|473.89|476.61|474.21|476.77|474.37|476.29|473.89|0
1651581930000|2022-05-03 12:45:30|476.54|474.14|476.45|474.05|476.77|474.37|476.45|474.05|0
1651581940000|2022-05-03 12:45:40|476.29|473.89|476.77|474.37|476.77|474.37|476.29|473.89|0
1651581950000|2022-05-03 12:45:50|476.86|474.46|477.09|474.69|477.09|474.69|476.86|474.46|0
1651581960000|2022-05-03 12:46:00|476.93|474.53|477.02|474.62|477.09|474.69|476.93|474.53|0
1651581970000|2022-05-03 12:46:10|476.77|474.37|476.93|474.53|476.93|474.53|476.77|474.37|0
1651581980000|2022-05-03 12:46:20|476.86|474.46|476.77|474.37|476.86|474.46|476.61|474.21|0
1651581990000|2022-05-03 12:46:30|476.61|474.21|476.45|474.05|476.61|474.21|476.45|474.05|0
1651582000000|2022-05-03 12:46:40|476.38|473.98|476.38|473.98|476.45|474.05|476.38|473.98|0
1651582010000|2022-05-03 12:46:50|476.45|474.05|476.61|474.21|476.61|474.21|476.29|473.89|0
1651582020000|2022-05-03 12:47:00|476.38|473.98|476.61|474.21|476.61|474.21|476.38|473.98|0
1651582030000|2022-05-03 12:47:10|476.77|474.37|476.61|474.21|476.77|474.37|476.45|474.05|0
1651582040000|2022-05-03 12:47:20|476.77|474.37|476.93|474.53|476.93|474.53|476.77|474.37|0
1651582050000|2022-05-03 12:47:30|476.77|474.37|476.77|474.37|476.77|474.37|476.77|474.37|0
1651582070000|2022-05-03 12:47:50|476.93|474.53|477.09|474.69|477.09|474.69|476.93|474.53|0
1651582080000|2022-05-03 12:48:00|477.25|474.85|477.25|474.85|477.41|475.01|477.25|474.85|0
1651582100000|2022-05-03 12:48:20|476.93|474.53|476.93|474.53|476.93|474.53|476.93|474.53|0
1651582110000|2022-05-03 12:48:30|476.77|474.37|476.45|474.05|476.77|474.37|476.45|474.05|0
1651582120000|2022-05-03 12:48:40|476.61|474.21|476.61|474.21|476.61|474.21|476.61|474.21|0
1651582130000|2022-05-03 12:48:50|476.77|474.37|477.09|474.69|477.09|474.69|476.77|474.37|0
1651582140000|2022-05-03 12:49:00|477.25|474.85|476.93|474.53|477.25|474.85|476.93|474.53|0
1651582150000|2022-05-03 12:49:10|477.02|474.62|476.7|474.3|477.09|474.69|476.7|474.3|0
1651582160000|2022-05-03 12:49:20|476.93|474.53|477.57|475.17|477.57|475.17|476.93|474.53|0
1651582170000|2022-05-03 12:49:30|477.41|475.01|477.41|475.01|477.41|475.01|477.25|474.85|0
1651582180000|2022-05-03 12:49:40|477.25|474.85|477.41|475.01|477.41|475.01|477.25|474.85|0
1651582190000|2022-05-03 12:49:50|477.34|474.94|477.41|475.01|477.41|475.01|477.34|474.94|0
1651582200000|2022-05-03 12:50:00|477.25|474.85|477.25|474.85|477.25|474.85|476.93|474.53|0
1651582210000|2022-05-03 12:50:10|477.41|475.01|477.18|474.78|477.41|475.01|477.09|474.69|0
1651582220000|2022-05-03 12:50:20|477.09|474.69|477.5|475.1|477.5|475.1|477.09|474.69|0
1651582230000|2022-05-03 12:50:30|477.57|475.17|477.57|475.17|477.57|475.17|477.41|475.01|0
1651582240000|2022-05-03 12:50:40|477.74|475.34|478.22|475.82|478.22|475.82|477.74|475.34|0
1651582250000|2022-05-03 12:50:50|478.38|475.98|478.38|475.98|478.46|476.06|478.38|475.98|0
1651582260000|2022-05-03 12:51:00|478.54|476.14|478.3|475.9|478.54|476.14|478.3|475.9|0
1651582270000|2022-05-03 12:51:10|478.22|475.82|478.06|475.66|478.22|475.82|477.9|475.5|0
1651582280000|2022-05-03 12:51:20|477.73|475.33|477.9|475.5|477.98|475.58|477.57|475.17|0
1651582290000|2022-05-03 12:51:30|478.06|475.66|478.22|475.82|478.22|475.82|478.06|475.66|0
1651582300000|2022-05-03 12:51:40|478.3|475.9|478.38|475.98|478.38|475.98|478.22|475.82|0
1651582310000|2022-05-03 12:51:50|478.22|475.82|478.3|475.9|478.38|475.98|478.22|475.82|0
1651582320000|2022-05-03 12:52:00|478.22|475.82|478.22|475.82|478.54|476.14|478.22|475.82|0
1651582330000|2022-05-03 12:52:10|478.06|475.66|477.89|475.49|478.06|475.66|477.89|475.49|0
1651582340000|2022-05-03 12:52:20|478.06|475.66|478.22|475.82|478.22|475.82|478.06|475.66|0
1651582350000|2022-05-03 12:52:30|478.54|476.14|478.54|476.14|478.54|476.14|478.54|476.14|0
1651582360000|2022-05-03 12:52:40|478.7|476.3|479.18|476.78|479.18|476.78|478.7|476.3|0
1651582370000|2022-05-03 12:52:50|479.43|477.03|479.34|476.94|479.43|477.03|479.34|476.94|0
1651582380000|2022-05-03 12:53:00|479.18|476.78|479.18|476.78|479.18|476.78|479.18|476.78|0
1651582390000|2022-05-03 12:53:10|479.34|476.94|479.34|476.94|479.34|476.94|479.18|476.78|0
1651582400000|2022-05-03 12:53:20|479.26|476.86|479.34|476.94|479.5|477.1|479.26|476.86|0
1651582410000|2022-05-03 12:53:30|479.18|476.78|479.34|476.94|479.5|477.1|479.18|476.78|0
1651582420000|2022-05-03 12:53:40|479.26|476.86|479.26|476.86|479.26|476.86|479.26|476.86|0
1651582430000|2022-05-03 12:53:50|479.34|476.94|479.18|476.78|479.34|476.94|479.18|476.78|0
1651582440000|2022-05-03 12:54:00|478.86|476.46|478.86|476.46|479.02|476.62|478.86|476.46|0
1651582450000|2022-05-03 12:54:10|478.7|476.3|478.54|476.14|478.94|476.54|478.54|476.14|0
1651582460000|2022-05-03 12:54:20|478.22|475.82|478.22|475.82|478.22|475.82|478.22|475.82|0
1651582470000|2022-05-03 12:54:30|478.05|475.65|477.89|475.49|478.05|475.65|477.89|475.49|0
1651582480000|2022-05-03 12:54:40|477.73|475.33|477.73|475.33|477.89|475.49|477.73|475.33|0
1651582490000|2022-05-03 12:54:50|477.89|475.49|477.89|475.49|477.89|475.49|477.82|475.42|0
1651582500000|2022-05-03 12:55:00|477.82|475.42|477.41|475.01|477.89|475.49|477.41|475.01|0
1651582510000|2022-05-03 12:55:10|477.34|474.94|477.25|474.85|477.34|474.94|477.25|474.85|0
1651582520000|2022-05-03 12:55:20|477.09|474.69|476.61|474.21|477.09|474.69|476.61|474.21|0
1651582530000|2022-05-03 12:55:30|476.45|474.05|476.45|474.05|476.45|474.05|476.45|474.05|0
1651582540000|2022-05-03 12:55:40|476.29|473.89|476.45|474.05|476.45|474.05|476.29|473.89|0
1651582550000|2022-05-03 12:55:50|476.61|474.21|476.61|474.21|476.61|474.21|476.61|474.21|0
1651582560000|2022-05-03 12:56:00|476.93|474.53|477.09|474.69|477.09|474.69|476.93|474.53|0
1651582570000|2022-05-03 12:56:10|477.41|475.01|477.57|475.17|477.57|475.17|477.25|474.85|0
1651582580000|2022-05-03 12:56:20|477.41|475.01|477.57|475.17|477.73|475.33|477.41|475.01|0
1651582590000|2022-05-03 12:56:30|477.41|475.01|477.09|474.69|477.41|475.01|477.09|474.69|0
1651582600000|2022-05-03 12:56:40|477.25|474.85|476.93|474.53|477.25|474.85|476.93|474.53|0
1651582610000|2022-05-03 12:56:50|477.09|474.69|476.85|474.45|477.09|474.69|476.77|474.37|0
1651582620000|2022-05-03 12:57:00|476.93|474.53|477.25|474.85|477.25|474.85|476.93|474.53|0
1651582630000|2022-05-03 12:57:10|478.58|476.18|477.51|475.11|478.74|476.34|477.51|475.11|0
1651582640000|2022-05-03 12:57:20|477.35|474.95|478.63|476.23|478.63|476.23|477.35|474.95|0
1651582650000|2022-05-03 12:57:30|478.31|475.91|477.99|475.59|478.47|476.07|477.99|475.59|0
1651582660000|2022-05-03 12:57:40|478.15|475.75|478.23|475.83|478.31|475.91|478.15|475.75|0
1651582670000|2022-05-03 12:57:50|478.55|476.15|478.63|476.23|478.63|476.23|478.47|476.07|0
1651582680000|2022-05-03 12:58:00|478.79|476.39|478.31|475.91|478.79|476.39|478.31|475.91|0
1651582690000|2022-05-03 12:58:10|478.39|475.99|478.31|475.91|478.47|476.07|478.31|475.91|0
1651582700000|2022-05-03 12:58:20|478.63|476.23|478.79|476.39|478.79|476.39|478.63|476.23|0
1651582710000|2022-05-03 12:58:30|478.71|476.31|478.47|476.07|478.71|476.31|478.47|476.07|0
1651582720000|2022-05-03 12:58:40|478.15|475.75|478.15|475.75|478.15|475.75|477.99|475.59|0
1651582730000|2022-05-03 12:58:50|478.39|475.99|478.07|475.67|478.39|475.99|478.07|475.67|0
1651582740000|2022-05-03 12:59:00|477.99|475.59|477.91|475.51|477.99|475.59|477.83|475.43|0
1651582750000|2022-05-03 12:59:10|477.99|475.59|478.31|475.91|478.31|475.91|477.99|475.59|0
1651582760000|2022-05-03 12:59:20|478.15|475.75|477.99|475.59|478.15|475.75|477.99|475.59|0
1651582770000|2022-05-03 12:59:30|477.67|475.27|477.35|474.95|477.67|475.27|477.35|474.95|0
1651582780000|2022-05-03 12:59:40|477.19|474.79|477.27|474.87|477.35|474.95|477.19|474.79|0
1651582790000|2022-05-03 12:59:50|477.35|474.95|477.51|475.11|477.51|475.11|477.35|474.95|0
1651582800000|2022-05-03 13:00:00|477.19|474.79|477.19|474.79|477.19|474.79|477.11|474.71|0
1651582810000|2022-05-03 13:00:10|477.35|474.95|477.19|474.79|477.35|474.95|477.02|474.62|0
1651582820000|2022-05-03 13:00:20|477.35|474.95|477.19|474.79|477.35|474.95|477.19|474.79|0
1651582830000|2022-05-03 13:00:30|477.02|474.62|477.19|474.79|477.19|474.79|476.86|474.46|0
1651582840000|2022-05-03 13:00:40|477.35|474.95|477.19|474.79|477.35|474.95|477.19|474.79|0
1651582850000|2022-05-03 13:00:50|477.35|474.95|477.67|475.27|477.67|475.27|477.35|474.95|0
1651582860000|2022-05-03 13:01:00|477.83|475.43|477.99|475.59|477.99|475.59|477.83|475.43|0
1651582870000|2022-05-03 13:01:10|477.83|475.43|478.31|475.91|478.47|476.07|477.83|475.43|0
1651582880000|2022-05-03 13:01:20|478.15|475.75|477.99|475.59|478.15|475.75|477.99|475.59|0
1651582890000|2022-05-03 13:01:30|478.31|475.91|478.31|475.91|478.31|475.91|478.15|475.75|0
1651582900000|2022-05-03 13:01:40|478.15|475.75|478.23|475.83|478.31|475.91|478.15|475.75|0
1651582910000|2022-05-03 13:01:50|478.47|476.07|478.63|476.23|478.63|476.23|478.31|475.91|0
1651582920000|2022-05-03 13:02:00|479.11|476.71|479.11|476.71|479.11|476.71|479.03|476.63|0
1651582930000|2022-05-03 13:02:10|479.27|476.87|479.27|476.87|479.27|476.87|479.11|476.71|0
1651582940000|2022-05-03 13:02:20|479.11|476.71|478.95|476.55|479.11|476.71|478.95|476.55|0
1651582950000|2022-05-03 13:02:30|479.11|476.71|479.11|476.71|479.11|476.71|479.11|476.71|0
1651582960000|2022-05-03 13:02:40|478.95|476.55|478.87|476.47|478.95|476.55|478.87|476.47|0
1651582970000|2022-05-03 13:02:50|478.63|476.23|478.39|475.99|478.63|476.23|478.31|475.91|0
1651582980000|2022-05-03 13:03:00|478.47|476.07|478.95|476.55|478.95|476.55|478.47|476.07|0
1651582990000|2022-05-03 13:03:10|479.11|476.71|478.79|476.39|479.11|476.71|478.79|476.39|0
1651583000000|2022-05-03 13:03:20|478.95|476.55|478.95|476.55|479.03|476.63|478.95|476.55|0
1651583010000|2022-05-03 13:03:30|479.03|476.63|479.11|476.71|479.11|476.71|478.95|476.55|0
1651583020000|2022-05-03 13:03:40|478.95|476.55|478.95|476.55|478.95|476.55|478.95|476.55|0
1651583030000|2022-05-03 13:03:50|478.87|476.47|478.71|476.31|478.95|476.55|478.71|476.31|0
1651583040000|2022-05-03 13:04:00|478.79|476.39|479.11|476.71|479.11|476.71|478.79|476.39|0
1651583050000|2022-05-03 13:04:10|479.36|476.96|479.11|476.71|479.43|477.03|479.11|476.71|0
1651583060000|2022-05-03 13:04:20|478.95|476.55|478.95|476.55|479.11|476.71|478.95|476.55|0
1651583070000|2022-05-03 13:04:30|479.11|476.71|479.11|476.71|479.11|476.71|478.95|476.55|0
1651583080000|2022-05-03 13:04:40|478.95|476.55|478.63|476.23|478.95|476.55|478.63|476.23|0
1651583090000|2022-05-03 13:04:50|478.95|476.55|478.63|476.23|478.95|476.55|478.63|476.23|0
1651583100000|2022-05-03 13:05:00|478.31|475.91|478.31|475.91|478.31|475.91|477.99|475.59|0
1651583110000|2022-05-03 13:05:10|478.47|476.07|478.31|475.91|478.63|476.23|478.31|475.91|0
1651583120000|2022-05-03 13:05:20|478.07|475.67|477.99|475.59|478.15|475.75|477.99|475.59|0
1651583130000|2022-05-03 13:05:30|478.15|475.75|477.99|475.59|478.15|475.75|477.99|475.59|0
1651583140000|2022-05-03 13:05:40|478.07|475.67|478.47|476.07|478.47|476.07|478.07|475.67|0
1651583150000|2022-05-03 13:05:50|478.39|475.99|478.55|476.15|478.63|476.23|478.39|475.99|0
1651583160000|2022-05-03 13:06:00|478.47|476.07|478.31|475.91|478.55|476.15|478.31|475.91|0
1651583170000|2022-05-03 13:06:10|478.47|476.07|477.99|475.59|478.47|476.07|477.99|475.59|0
1651583180000|2022-05-03 13:06:20|478.15|475.75|477.82|475.42|478.15|475.75|477.82|475.42|0
1651583190000|2022-05-03 13:06:30|477.99|475.59|477.66|475.26|477.99|475.59|477.66|475.26|0
1651583200000|2022-05-03 13:06:40|477.82|475.42|477.91|475.51|477.91|475.51|477.82|475.42|0
1651583210000|2022-05-03 13:06:50|477.99|475.59|477.99|475.59|478.15|475.75|477.99|475.59|0
1651583220000|2022-05-03 13:07:00|477.82|475.42|477.66|475.26|477.82|475.42|477.66|475.26|0
1651583230000|2022-05-03 13:07:10|477.82|475.42|477.98|475.58|477.98|475.58|477.82|475.42|0
1651583240000|2022-05-03 13:07:20|477.82|475.42|477.66|475.26|477.82|475.42|477.66|475.26|0
1651583250000|2022-05-03 13:07:30|477.82|475.42|478.15|475.75|478.15|475.75|477.82|475.42|0
1651583260000|2022-05-03 13:07:40|478.47|476.07|478.95|476.55|478.95|476.55|478.47|476.07|0
1651583270000|2022-05-03 13:07:50|478.79|476.39|478.79|476.39|478.95|476.55|478.79|476.39|0
1651583280000|2022-05-03 13:08:00|478.95|476.55|478.95|476.55|478.95|476.55|478.79|476.39|0
1651583290000|2022-05-03 13:08:10|478.79|476.39|478.47|476.07|478.95|476.55|478.47|476.07|0
1651583300000|2022-05-03 13:08:20|478.79|476.39|479.11|476.71|479.11|476.71|478.79|476.39|0
1651583310000|2022-05-03 13:08:30|479.27|476.87|479.11|476.71|479.27|476.87|479.11|476.71|0
1651583320000|2022-05-03 13:08:40|479.43|477.03|479.27|476.87|479.43|477.03|479.27|476.87|0
1651583330000|2022-05-03 13:08:50|479.35|476.95|479.27|476.87|479.43|477.03|479.27|476.87|0
1651583340000|2022-05-03 13:09:00|479.11|476.71|479.11|476.71|479.19|476.79|478.95|476.55|0
1651583350000|2022-05-03 13:09:10|479.27|476.87|479.27|476.87|479.27|476.87|479.11|476.71|0
1651583360000|2022-05-03 13:09:20|479.11|476.71|479.11|476.71|479.11|476.71|479.11|476.71|0
1651583370000|2022-05-03 13:09:30|479.27|476.87|478.95|476.55|479.27|476.87|478.95|476.55|0
1651583380000|2022-05-03 13:09:40|478.47|476.07|478.39|475.99|478.47|476.07|478.31|475.91|0
1651583390000|2022-05-03 13:09:50|478.47|476.07|478.31|475.91|478.47|476.07|478.31|475.91|0
1651583400000|2022-05-03 13:10:00|478.23|475.83|478.31|475.91|478.31|475.91|478.14|475.74|0
1651583410000|2022-05-03 13:10:10|478.47|476.07|478.31|475.91|478.47|476.07|478.31|475.91|0
1651583420000|2022-05-03 13:10:20|478.47|476.07|478.63|476.23|478.79|476.39|478.47|476.07|0
1651583430000|2022-05-03 13:10:30|478.47|476.07|478.47|476.07|478.63|476.23|478.47|476.07|0
1651583440000|2022-05-03 13:10:40|478.3|475.9|478.14|475.74|478.39|475.99|478.14|475.74|0
1651583450000|2022-05-03 13:10:50|478.3|475.9|478.95|476.55|478.95|476.55|478.3|475.9|0
1651583460000|2022-05-03 13:11:00|479.11|476.71|479.19|476.79|479.19|476.79|479.11|476.71|0
1651583470000|2022-05-03 13:11:10|479.27|476.87|478.87|476.47|479.27|476.87|478.87|476.47|0
1651583480000|2022-05-03 13:11:20|478.95|476.55|478.47|476.07|478.95|476.55|478.47|476.07|0
1651583490000|2022-05-03 13:11:30|478.39|475.99|478.63|476.23|478.63|476.23|478.39|475.99|0
1651583500000|2022-05-03 13:11:40|478.47|476.07|478.47|476.07|478.47|476.07|478.3|475.9|0
1651583510000|2022-05-03 13:11:50|478.63|476.23|478.55|476.15|478.63|476.23|478.47|476.07|0
1651583520000|2022-05-03 13:12:00|478.79|476.39|478.63|476.23|478.95|476.55|478.63|476.23|0
1651583530000|2022-05-03 13:12:10|478.14|475.74|478.63|476.23|478.63|476.23|478.14|475.74|0
1651583540000|2022-05-03 13:12:20|478.79|476.39|478.79|476.39|478.87|476.47|478.79|476.39|0
1651583550000|2022-05-03 13:12:30|478.63|476.23|478.79|476.39|478.79|476.39|478.63|476.23|0
1651583560000|2022-05-03 13:12:40|478.95|476.55|479.11|476.71|479.11|476.71|478.95|476.55|0
1651583570000|2022-05-03 13:12:50|478.95|476.55|478.79|476.39|479.11|476.71|478.79|476.39|0
1651583580000|2022-05-03 13:13:00|478.95|476.55|479.11|476.71|479.11|476.71|478.95|476.55|0
1651583590000|2022-05-03 13:13:10|479.27|476.87|479.27|476.87|479.43|477.03|479.27|476.87|0
1651583600000|2022-05-03 13:13:20|478.95|476.55|479.03|476.63|479.03|476.63|478.95|476.55|0
1651583610000|2022-05-03 13:13:30|479.11|476.71|478.79|476.39|479.11|476.71|478.79|476.39|0
1651583620000|2022-05-03 13:13:40|478.63|476.23|478.79|476.39|478.79|476.39|478.63|476.23|0
1651583630000|2022-05-03 13:13:50|478.62|476.22|478.62|476.22|478.62|476.22|478.46|476.06|0
1651583640000|2022-05-03 13:14:00|478.46|476.06|478.46|476.06|478.62|476.22|478.46|476.06|0
1651583650000|2022-05-03 13:14:10|478.62|476.22|478.95|476.55|478.95|476.55|478.62|476.22|0
1651583660000|2022-05-03 13:14:20|478.79|476.39|479.11|476.71|479.11|476.71|478.79|476.39|0
1651583670000|2022-05-03 13:14:30|479.27|476.87|479.19|476.79|479.27|476.87|479.19|476.79|0
1651583680000|2022-05-03 13:14:40|479.11|476.71|479.11|476.71|479.11|476.71|478.95|476.55|0
1651583690000|2022-05-03 13:14:50|479.43|477.03|479.27|476.87|479.43|477.03|479.27|476.87|0
1651583700000|2022-05-03 13:15:00|479.35|476.95|479.27|476.87|479.43|477.03|479.11|476.71|0
1651583710000|2022-05-03 13:15:10|479.43|477.03|479.91|477.51|479.91|477.51|479.43|477.03|0
1651583720000|2022-05-03 13:15:20|480.07|477.67|479.91|477.51|480.07|477.67|479.91|477.51|0
1651583730000|2022-05-03 13:15:30|479.75|477.35|479.91|477.51|480.07|477.67|479.75|477.35|0
1651583740000|2022-05-03 13:15:40|479.75|477.35|479.91|477.51|479.91|477.51|479.75|477.35|0
1651583750000|2022-05-03 13:15:50|480.07|477.67|480.07|477.67|480.07|477.67|480.07|477.67|0
1651583760000|2022-05-03 13:16:00|479.99|477.59|479.91|477.51|480.07|477.67|479.91|477.51|0
1651583770000|2022-05-03 13:16:10|480.07|477.67|480.07|477.67|480.07|477.67|479.91|477.51|0
1651583780000|2022-05-03 13:16:20|479.99|477.59|479.91|477.51|479.99|477.59|479.75|477.35|0
1651583790000|2022-05-03 13:16:30|479.99|477.59|479.83|477.43|479.99|477.59|479.75|477.35|0
1651583800000|2022-05-03 13:16:40|479.91|477.51|479.75|477.35|479.91|477.51|479.75|477.35|0
1651583810000|2022-05-03 13:16:50|479.67|477.27|479.75|477.35|479.83|477.43|479.67|477.27|0
1651583820000|2022-05-03 13:17:00|479.91|477.51|480.07|477.67|480.07|477.67|479.91|477.51|0
1651583830000|2022-05-03 13:17:10|479.91|477.51|480.07|477.67|480.07|477.67|479.91|477.51|0
1651583840000|2022-05-03 13:17:20|479.91|477.51|479.91|477.51|479.91|477.51|479.91|477.51|0
1651583850000|2022-05-03 13:17:30|480.07|477.67|479.75|477.35|480.23|477.83|479.75|477.35|0
1651583860000|2022-05-03 13:17:40|479.91|477.51|479.83|477.43|479.91|477.51|479.83|477.43|0
1651583870000|2022-05-03 13:17:50|479.91|477.51|479.59|477.19|479.91|477.51|479.43|477.03|0
1651583880000|2022-05-03 13:18:00|479.43|477.03|479.43|477.03|479.43|477.03|479.43|477.03|0
1651583890000|2022-05-03 13:18:10|479.27|476.87|479.11|476.71|479.27|476.87|479.11|476.71|0
1651583900000|2022-05-03 13:18:20|478.94|476.54|478.94|476.54|478.94|476.54|478.94|476.54|0
1651583910000|2022-05-03 13:18:30|478.78|476.38|478.62|476.22|478.78|476.38|478.46|476.06|0
1651583920000|2022-05-03 13:18:40|478.46|476.06|478.46|476.06|478.46|476.06|478.46|476.06|0
1651583930000|2022-05-03 13:18:50|478.62|476.22|478.46|476.06|478.62|476.22|478.46|476.06|0
1651583940000|2022-05-03 13:19:00|478.3|475.9|478.14|475.74|478.3|475.9|478.14|475.74|0
1651583960000|2022-05-03 13:19:20|478.22|475.82|478.78|476.38|478.78|476.38|478.22|475.82|0
1651583970000|2022-05-03 13:19:30|479.27|476.87|479.1|476.7|479.27|476.87|479.1|476.7|0
1651583980000|2022-05-03 13:19:40|479.27|476.87|479.27|476.87|479.43|477.03|479.27|476.87|0
1651583990000|2022-05-03 13:19:50|479.43|477.03|479.59|477.19|479.59|477.19|479.27|476.87|0
1651584000000|2022-05-03 13:20:00|479.67|477.27|479.43|477.03|479.67|477.27|479.43|477.03|0
1651584010000|2022-05-03 13:20:10|479.27|476.87|479.75|477.35|479.75|477.35|479.27|476.87|0
1651584020000|2022-05-03 13:20:20|479.59|477.19|479.43|477.03|479.59|477.19|479.43|477.03|0
1651584030000|2022-05-03 13:20:30|479.1|476.7|479.1|476.7|479.1|476.7|478.94|476.54|0
1651584040000|2022-05-03 13:20:40|479.27|476.87|479.19|476.79|479.27|476.87|479.1|476.7|0
1651584050000|2022-05-03 13:20:50|479.1|476.7|479.59|477.19|479.59|477.19|479.1|476.7|0
1651584060000|2022-05-03 13:21:00|479.75|477.35|479.59|477.19|479.75|477.35|479.59|477.19|0
1651584070000|2022-05-03 13:21:10|479.91|477.51|479.75|477.35|479.91|477.51|479.75|477.35|0
1651584080000|2022-05-03 13:21:20|479.91|477.51|479.91|477.51|479.91|477.51|479.91|477.51|0
1651584090000|2022-05-03 13:21:30|480.07|477.67|480.23|477.83|480.23|477.83|480.07|477.67|0
1651584100000|2022-05-03 13:21:40|480.07|477.67|480.23|477.83|480.23|477.83|480.07|477.67|0
1651584110000|2022-05-03 13:21:50|480.55|478.15|480.55|478.15|480.55|478.15|480.48|478.08|0
1651584120000|2022-05-03 13:22:00|480.23|477.83|480.23|477.83|480.39|477.99|480.23|477.83|0
1651584130000|2022-05-03 13:22:10|480.48|478.08|480.55|478.15|480.55|478.15|480.39|477.99|0
1651584140000|2022-05-03 13:22:20|480.71|478.31|481.04|478.64|481.04|478.64|480.71|478.31|0
1651584150000|2022-05-03 13:22:30|480.87|478.47|480.87|478.47|480.87|478.47|480.71|478.31|0
1651584160000|2022-05-03 13:22:40|481.04|478.64|481.2|478.8|481.2|478.8|481.04|478.64|0
1651584180000|2022-05-03 13:23:00|481.04|478.64|481.2|478.8|481.2|478.8|481.04|478.64|0
1651584190000|2022-05-03 13:23:10|481.28|478.88|481.36|478.96|481.36|478.96|481.28|478.88|0
1651584200000|2022-05-03 13:23:20|481.2|478.8|481.2|478.8|481.2|478.8|481.2|478.8|0
1651584210000|2022-05-03 13:23:30|481.04|478.64|480.87|478.47|481.04|478.64|480.87|478.47|0
1651584220000|2022-05-03 13:23:40|481.04|478.64|481.04|478.64|481.04|478.64|480.87|478.47|0
1651584230000|2022-05-03 13:23:50|480.87|478.47|481.04|478.64|481.04|478.64|480.87|478.47|0
1651584240000|2022-05-03 13:24:00|480.87|478.47|480.55|478.15|480.87|478.47|480.55|478.15|0
1651584250000|2022-05-03 13:24:10|480.39|477.99|480.55|478.15|480.55|478.15|480.39|477.99|0
1651584260000|2022-05-03 13:24:20|480.39|477.99|480.55|478.15|480.71|478.31|480.39|477.99|0
1651584270000|2022-05-03 13:24:30|480.64|478.24|480.23|477.83|480.64|478.24|480.23|477.83|0
1651584280000|2022-05-03 13:24:40|480.31|477.91|480.07|477.67|480.31|477.91|480.07|477.67|0
1651584290000|2022-05-03 13:24:50|479.83|477.43|479.91|477.51|479.91|477.51|479.59|477.19|0
1651584300000|2022-05-03 13:25:00|480.23|477.83|481.2|478.8|481.2|478.8|480.23|477.83|0
1651584310000|2022-05-03 13:25:10|481.04|478.64|481.12|478.72|481.12|478.72|481.04|478.64|0
1651584320000|2022-05-03 13:25:20|481.04|478.64|481.2|478.8|481.28|478.88|481.04|478.64|0
1651584330000|2022-05-03 13:25:30|481.52|479.12|481.36|478.96|481.52|479.12|481.36|478.96|0
1651584340000|2022-05-03 13:25:40|481.2|478.8|481.52|479.12|481.52|479.12|481.2|478.8|0
1651584350000|2022-05-03 13:25:50|481.44|479.04|481.52|479.12|481.52|479.12|481.44|479.04|0
1651584360000|2022-05-03 13:26:00|481.68|479.28|481.2|478.8|481.68|479.28|481.2|478.8|0
1651584370000|2022-05-03 13:26:10|481.36|478.96|481.84|479.44|481.84|479.44|481.36|478.96|0
1651584380000|2022-05-03 13:26:20|482.16|479.76|482|479.6|482.33|479.93|482|479.6|0
1651584390000|2022-05-03 13:26:30|482.16|479.76|482.65|480.25|482.65|480.25|482.16|479.76|0
1651584400000|2022-05-03 13:26:40|483.13|480.73|482.81|480.41|483.13|480.73|482.73|480.33|0
1651584410000|2022-05-03 13:26:50|482.97|480.57|482.97|480.57|482.97|480.57|482.81|480.41|0
1651584420000|2022-05-03 13:27:00|482.89|480.49|482.65|480.25|482.89|480.49|482.65|480.25|0
1651584430000|2022-05-03 13:27:10|482.49|480.09|482.81|480.41|482.81|480.41|482.49|480.09|0
1651584440000|2022-05-03 13:27:20|482.73|480.33|482.65|480.25|482.73|480.33|482.65|480.25|0
1651584450000|2022-05-03 13:27:30|482.81|480.41|482.32|479.92|482.81|480.41|482.32|479.92|0
1651584460000|2022-05-03 13:27:40|482.97|480.57|482.97|480.57|482.97|480.57|482.89|480.49|0
1651584470000|2022-05-03 13:27:50|482.89|480.49|483.13|480.73|483.13|480.73|482.89|480.49|0
1651584480000|2022-05-03 13:28:00|483.29|480.89|483.46|481.06|483.46|481.06|483.29|480.89|0
1651584490000|2022-05-03 13:28:10|482.97|480.57|482.49|480.09|482.97|480.57|482.49|480.09|0
1651584500000|2022-05-03 13:28:20|482.32|479.92|482.49|480.09|482.49|480.09|482.16|479.76|0
1651584510000|2022-05-03 13:28:30|482.81|480.41|482.81|480.41|482.97|480.57|482.81|480.41|0
1651584520000|2022-05-03 13:28:40|482.89|480.49|482.65|480.25|482.89|480.49|482.65|480.25|0
1651584530000|2022-05-03 13:28:50|482.49|480.09|482.25|479.85|482.49|480.09|482.25|479.85|0
1651584540000|2022-05-03 13:29:00|481.84|479.44|481.68|479.28|481.84|479.44|481.36|478.96|0
1651584550000|2022-05-03 13:29:10|481.76|479.36|481.68|479.28|481.84|479.44|481.68|479.28|0
1651584560000|2022-05-03 13:29:20|481.84|479.44|482.09|479.69|482.16|479.76|481.84|479.44|0
1651584570000|2022-05-03 13:29:30|481.52|479.12|481.03|478.63|481.52|479.12|481.03|478.63|0
1651584580000|2022-05-03 13:29:40|480.87|478.47|481.03|478.63|481.28|478.88|480.87|478.47|0
1651584590000|2022-05-03 13:29:50|481.19|478.79|480.07|477.67|481.19|478.79|480.07|477.67|0
1651584600000|2022-05-03 13:30:00|479.58|477.18|480.71|478.31|481.52|479.12|479.58|477.18|0
1651584610000|2022-05-03 13:30:10|480.63|478.23|482.97|480.57|482.97|480.57|480.63|478.23|0
1651584620000|2022-05-03 13:30:20|482.32|479.92|480.87|478.47|482.32|479.92|480.71|478.31|0
1651584630000|2022-05-03 13:30:30|481.68|479.28|483.13|480.73|483.13|480.73|480.71|478.31|0
1651584640000|2022-05-03 13:30:40|484.1|481.7|483.62|481.22|484.43|482.03|483.62|481.22|0
1651584650000|2022-05-03 13:30:50|483.78|481.38|484.43|482.03|484.43|482.03|483.62|481.22|0
1651584660000|2022-05-03 13:31:00|483.78|481.38|484.1|481.7|484.26|481.86|483.78|481.38|0
1651584670000|2022-05-03 13:31:10|484.43|482.03|483.78|481.38|484.91|482.51|483.78|481.38|0
1651584680000|2022-05-03 13:31:20|484.43|482.03|483.78|481.38|484.43|482.03|483.78|481.38|0
1651584690000|2022-05-03 13:31:30|483.94|481.54|483.78|481.38|483.94|481.54|483.13|480.73|0
1651584700000|2022-05-03 13:31:40|484.75|482.35|485.56|483.16|485.72|483.32|484.75|482.35|0
1651584710000|2022-05-03 13:31:50|486.7|484.3|486.05|483.65|486.7|484.3|486.05|483.65|0
1651584720000|2022-05-03 13:32:00|485.88|483.48|484.1|481.7|486.21|483.81|484.1|481.7|0
1651584730000|2022-05-03 13:32:10|483.13|480.73|482.65|480.25|483.13|480.73|482.16|479.76|0
1651584740000|2022-05-03 13:32:20|483.45|481.05|482|479.6|483.45|481.05|482|479.6|0
1651584750000|2022-05-03 13:32:30|481.03|478.63|480.23|477.83|481.03|478.63|480.23|477.83|0
1651584760000|2022-05-03 13:32:40|479.74|477.34|480.39|477.99|480.47|478.07|479.74|477.34|0
1651584770000|2022-05-03 13:32:50|479.74|477.34|479.1|476.7|479.74|477.34|479.1|476.7|0
1651584780000|2022-05-03 13:33:00|478.78|476.38|479.58|477.18|479.58|477.18|478.62|476.22|0
1651584790000|2022-05-03 13:33:10|479.26|476.86|479.42|477.02|479.58|477.18|478.78|476.38|0
1651584800000|2022-05-03 13:33:20|479.26|476.86|479.9|477.5|479.9|477.5|478.94|476.54|0
1651584810000|2022-05-03 13:33:30|480.55|478.15|478.62|476.22|480.55|478.15|478.62|476.22|0
1651584820000|2022-05-03 13:33:40|477.65|475.25|478.14|475.74|478.14|475.74|477.33|474.93|0
1651584830000|2022-05-03 13:33:50|477.81|475.41|478.46|476.06|478.46|476.06|477.26|474.86|0
1651584840000|2022-05-03 13:34:00|478.13|475.73|477.33|474.93|478.13|475.73|477.33|474.93|0
1651584850000|2022-05-03 13:34:10|477.17|474.77|476.37|473.97|477.17|474.77|475.73|473.33|0
1651584860000|2022-05-03 13:34:20|476.69|474.29|476.21|473.81|477.33|474.93|476.21|473.81|0
1651584870000|2022-05-03 13:34:30|475.73|473.33|475.41|473.01|476.21|473.81|475.41|473.01|0
1651584880000|2022-05-03 13:34:40|476.85|474.45|477.17|474.77|477.17|474.77|476.69|474.29|0
1651584890000|2022-05-03 13:34:50|477.33|474.93|477.01|474.61|477.33|474.93|476.85|474.45|0
1651584900000|2022-05-03 13:35:00|477.65|475.25|479.1|476.7|479.1|476.7|477.65|475.25|0
1651584910000|2022-05-03 13:35:10|479.74|477.34|480.39|477.99|480.39|477.99|479.74|477.34|0
1651584920000|2022-05-03 13:35:20|480.23|477.83|479.42|477.02|480.55|478.15|479.42|477.02|0
1651584930000|2022-05-03 13:35:30|480.23|477.83|479.9|477.5|480.23|477.83|479.42|477.02|0
1651584940000|2022-05-03 13:35:40|480.06|477.66|479.74|477.34|480.06|477.66|479.74|477.34|0
1651584950000|2022-05-03 13:35:50|480.71|478.31|481.68|479.28|481.84|479.44|480.71|478.31|0
1651584960000|2022-05-03 13:36:00|480.87|478.47|481.68|479.28|481.68|479.28|480.71|478.31|0
1651584970000|2022-05-03 13:36:10|481.35|478.95|480.22|477.82|481.35|478.95|480.22|477.82|0
1651584980000|2022-05-03 13:36:20|479.1|476.7|478.78|476.38|479.1|476.7|478.78|476.38|0
1651584990000|2022-05-03 13:36:30|477.97|475.57|478.94|476.54|479.42|477.02|477.97|475.57|0
1651585000000|2022-05-03 13:36:40|479.58|477.18|481.19|478.79|481.35|478.95|479.58|477.18|0
1651585010000|2022-05-03 13:36:50|483.29|480.89|484.1|481.7|484.26|481.86|483.29|480.89|0
1651585020000|2022-05-03 13:37:00|484.91|482.51|485.88|483.48|486.69|484.29|484.91|482.51|0
1651585030000|2022-05-03 13:37:10|486.53|484.13|486.69|484.29|487.34|484.94|486.53|484.13|0
1651585040000|2022-05-03 13:37:20|487.83|485.43|485.88|483.48|487.83|485.43|485.88|483.48|0
1651585050000|2022-05-03 13:37:30|484.91|482.51|484.35|481.95|484.91|482.51|484.1|481.7|0
1651585060000|2022-05-03 13:37:40|484.59|482.19|484.99|482.59|484.99|482.59|484.59|482.19|0
1651585070000|2022-05-03 13:37:50|485.23|482.83|486.21|483.81|486.37|483.97|485.23|482.83|0
1651585080000|2022-05-03 13:38:00|486.53|484.13|484.91|482.51|486.86|484.46|484.91|482.51|0
1651585090000|2022-05-03 13:38:10|484.1|481.7|482.97|480.57|484.1|481.7|482.81|480.41|0
1651585100000|2022-05-03 13:38:20|483.45|481.05|483.29|480.89|484.1|481.7|483.29|480.89|0
1651585110000|2022-05-03 13:38:30|484.75|482.35|484.75|482.35|485.72|483.32|484.75|482.35|0
1651585120000|2022-05-03 13:38:40|484.26|481.86|484.75|482.35|484.91|482.51|483.94|481.54|0
1651585130000|2022-05-03 13:38:50|485.88|483.48|486.53|484.13|486.53|484.13|485.88|483.48|0
1651585140000|2022-05-03 13:39:00|486.04|483.64|486.21|483.81|487.02|484.62|485.72|483.32|0
1651585150000|2022-05-03 13:39:10|486.37|483.97|483.94|481.54|486.37|483.97|483.94|481.54|0
1651585160000|2022-05-03 13:39:20|482|479.6|482.97|480.57|482.97|480.57|482|479.6|0
1651585170000|2022-05-03 13:39:30|481.67|479.27|483.45|481.05|483.78|481.38|481.67|479.27|0
1651585180000|2022-05-03 13:39:40|484.91|482.51|485.39|482.99|485.39|482.99|484.91|482.51|0
1651585190000|2022-05-03 13:39:50|486.21|483.81|487.18|484.78|487.18|484.78|486.21|483.81|0
1651585200000|2022-05-03 13:40:00|485.72|483.32|485.72|483.32|486.21|483.81|484.99|482.59|0
1651585210000|2022-05-03 13:40:10|484.1|481.7|485.88|483.48|485.88|483.48|484.1|481.7|0
1651585220000|2022-05-03 13:40:20|486.85|484.45|485.88|483.48|486.85|484.45|485.88|483.48|0
1651585230000|2022-05-03 13:40:30|485.39|482.99|485.07|482.67|485.39|482.99|485.07|482.67|0
1651585240000|2022-05-03 13:40:40|485.23|482.83|484.1|481.7|485.23|482.83|483.94|481.54|0
1651585250000|2022-05-03 13:40:50|483.94|481.54|484.1|481.7|484.1|481.7|483.94|481.54|0
1651585260000|2022-05-03 13:41:00|482.97|480.57|485.07|482.67|485.07|482.67|482.97|480.57|0
1651585270000|2022-05-03 13:41:10|485.39|482.99|484.42|482.02|485.39|482.99|484.42|482.02|0
1651585280000|2022-05-03 13:41:20|484.75|482.35|486.21|483.81|486.21|483.81|484.75|482.35|0
1651585290000|2022-05-03 13:41:30|486.04|483.64|483.77|481.37|486.04|483.64|483.77|481.37|0
1651585300000|2022-05-03 13:41:40|483.45|481.05|483.77|481.37|483.77|481.37|483.29|480.89|0
1651585310000|2022-05-03 13:41:50|483.61|481.21|483.45|481.05|483.94|481.54|483.13|480.73|0
1651585320000|2022-05-03 13:42:00|483.13|480.73|481.83|479.43|483.13|480.73|481.51|479.11|0
1651585330000|2022-05-03 13:42:10|481.27|478.87|480.22|477.82|481.27|478.87|480.22|477.82|0
1651585340000|2022-05-03 13:42:20|481.03|478.63|481.67|479.27|481.67|479.27|481.03|478.63|0
1651585350000|2022-05-03 13:42:30|481.35|478.95|482.97|480.57|483.29|480.89|481.35|478.95|0
1651585360000|2022-05-03 13:42:40|483.29|480.89|481.03|478.63|483.61|481.21|481.03|478.63|0
1651585370000|2022-05-03 13:42:50|479.42|477.02|479.42|477.02|479.42|477.02|478.29|475.89|0
1651585380000|2022-05-03 13:43:00|479.26|476.86|481.67|479.27|481.67|479.27|479.26|476.86|0
1651585390000|2022-05-03 13:43:10|482.32|479.92|482.97|480.57|483.77|481.37|482.32|479.92|0
1651585400000|2022-05-03 13:43:20|482.8|480.4|482.96|480.56|483.61|481.21|482.8|480.4|0
1651585410000|2022-05-03 13:43:30|483.13|480.73|482.32|479.92|483.13|480.73|482.32|479.92|0
1651585420000|2022-05-03 13:43:40|481.83|479.43|482.64|480.24|482.64|480.24|481.83|479.43|0
1651585430000|2022-05-03 13:43:50|482.16|479.76|482|479.6|482.48|480.08|482|479.6|0
1651585440000|2022-05-03 13:44:00|482.64|480.24|482.24|479.84|482.96|480.56|482.24|479.84|0
1651585450000|2022-05-03 13:44:10|482.32|479.92|482.16|479.76|482.64|480.24|482.16|479.76|0
1651585460000|2022-05-03 13:44:20|481.83|479.43|482|479.6|482|479.6|481.83|479.43|0
1651585470000|2022-05-03 13:44:30|480.71|478.31|480.71|478.31|481.03|478.63|480.71|478.31|0
1651585480000|2022-05-03 13:44:40|481.19|478.79|480.87|478.47|481.6|479.2|480.7|478.3|0
1651585490000|2022-05-03 13:44:50|482.32|479.92|483.77|481.37|483.77|481.37|482.32|479.92|0
1651585500000|2022-05-03 13:45:00|484.26|481.86|484.42|482.02|485.39|482.99|484.26|481.86|0
1651585510000|2022-05-03 13:45:10|484.58|482.18|485.72|483.32|485.72|483.32|484.58|482.18|0
1651585520000|2022-05-03 13:45:20|484.74|482.34|484.42|482.02|485.39|482.99|484.42|482.02|0
1651585530000|2022-05-03 13:45:30|484.67|482.27|485.39|482.99|485.39|482.99|484.42|482.02|0
1651585540000|2022-05-03 13:45:40|484.91|482.51|487.02|484.62|487.02|484.62|484.91|482.51|0
1651585550000|2022-05-03 13:45:50|488.48|486.08|490.11|487.71|490.11|487.71|488.32|485.92|0
1651585560000|2022-05-03 13:46:00|489.78|487.38|487.99|485.59|489.78|487.38|487.99|485.59|0
1651585570000|2022-05-03 13:46:10|488.48|486.08|489.29|486.89|489.62|487.22|488.48|486.08|0
1651585580000|2022-05-03 13:46:20|489.94|487.54|489.46|487.06|489.94|487.54|489.29|486.89|0
1651585590000|2022-05-03 13:46:30|488.8|486.4|489.13|486.73|489.62|487.22|488.8|486.4|0
1651585600000|2022-05-03 13:46:40|489.46|487.06|488.97|486.57|489.46|487.06|488.97|486.57|0
1651585610000|2022-05-03 13:46:50|488.64|486.24|488.64|486.24|488.64|486.24|488.48|486.08|0
1651585620000|2022-05-03 13:47:00|488.24|485.84|488.97|486.57|488.97|486.57|488.24|485.84|0
1651585630000|2022-05-03 13:47:10|488.64|486.24|489.29|486.89|489.29|486.89|488.32|485.92|0
1651585640000|2022-05-03 13:47:20|489.05|486.65|488.48|486.08|489.05|486.65|488.48|486.08|0
1651585650000|2022-05-03 13:47:30|488.15|485.75|488.89|486.49|488.89|486.49|488.15|485.75|0
1651585660000|2022-05-03 13:47:40|488.64|486.24|487.99|485.59|488.8|486.4|487.99|485.59|0
1651585670000|2022-05-03 13:47:50|487.83|485.43|486.69|484.29|487.83|485.43|486.69|484.29|0
1651585680000|2022-05-03 13:48:00|486.77|484.37|486.69|484.29|487.34|484.94|486.69|484.29|0
1651585690000|2022-05-03 13:48:10|486.04|483.64|484.58|482.18|486.04|483.64|484.58|482.18|0
1651585700000|2022-05-03 13:48:20|483.29|480.89|484.1|481.7|484.1|481.7|483.29|480.89|0
1651585710000|2022-05-03 13:48:30|485.07|482.67|486.04|483.64|486.04|483.64|485.07|482.67|0
1651585720000|2022-05-03 13:48:40|486.36|483.96|486.04|483.64|486.36|483.96|486.04|483.64|0
1651585730000|2022-05-03 13:48:50|485.39|482.99|487.18|484.78|487.18|484.78|485.39|482.99|0
1651585740000|2022-05-03 13:49:00|487.26|484.86|488.48|486.08|488.48|486.08|487.26|484.86|0
1651585750000|2022-05-03 13:49:10|488.31|485.91|487.99|485.59|488.31|485.91|487.83|485.43|0
1651585760000|2022-05-03 13:49:20|488.24|485.84|487.1|484.7|488.24|485.84|487.1|484.7|0
1651585770000|2022-05-03 13:49:30|486.85|484.45|483.69|481.29|486.85|484.45|483.69|481.29|0
1651585780000|2022-05-03 13:49:40|484.09|481.69|483.29|480.89|484.09|481.69|483.29|480.89|0
1651585790000|2022-05-03 13:49:50|483.77|481.37|485.71|483.31|485.71|483.31|483.77|481.37|0
1651585800000|2022-05-03 13:50:00|486.36|483.96|487.99|485.59|487.99|485.59|486.36|483.96|0
1651585810000|2022-05-03 13:50:10|487.83|485.43|485.07|482.67|487.83|485.43|485.07|482.67|0
1651585820000|2022-05-03 13:50:20|482.64|480.24|483.12|480.72|483.12|480.72|482.48|480.08|0
1651585830000|2022-05-03 13:50:30|483.53|481.13|484.26|481.86|484.26|481.86|483.45|481.05|0
1651585840000|2022-05-03 13:50:40|484.74|482.34|484.74|482.34|484.74|482.34|484.09|481.69|0
1651585850000|2022-05-03 13:50:50|484.9|482.5|484.74|482.34|484.9|482.5|484.74|482.34|0
1651585860000|2022-05-03 13:51:00|485.07|482.67|485.23|482.83|485.55|483.15|485.07|482.67|0
1651585870000|2022-05-03 13:51:10|483.61|481.21|485.23|482.83|485.23|482.83|483.61|481.21|0
1651585880000|2022-05-03 13:51:20|484.26|481.86|484.09|481.69|484.42|482.02|483.93|481.53|0
1651585890000|2022-05-03 13:51:30|483.61|481.21|482.96|480.56|483.61|481.21|482.88|480.48|0
1651585900000|2022-05-03 13:51:40|481.35|478.95|480.95|478.55|481.51|479.11|480.95|478.55|0
1651585910000|2022-05-03 13:51:50|480.86|478.46|480.54|478.14|481.19|478.79|480.54|478.14|0
1651585920000|2022-05-03 13:52:00|480.79|478.39|479.57|477.17|480.79|478.39|479.57|477.17|0
1651585930000|2022-05-03 13:52:10|481.99|479.59|482.96|480.56|482.96|480.56|481.67|479.27|0
1651585940000|2022-05-03 13:52:20|483.77|481.37|483.77|481.37|483.93|481.53|482.64|480.24|0
1651585950000|2022-05-03 13:52:30|484.09|481.69|484.26|481.86|484.42|482.02|484.09|481.69|0
1651585960000|2022-05-03 13:52:40|483.77|481.37|484.09|481.69|484.09|481.69|483.77|481.37|0
1651585970000|2022-05-03 13:52:50|483.93|481.53|483.93|481.53|484.26|481.86|483.93|481.53|0
1651585980000|2022-05-03 13:53:00|484.26|481.86|485.55|483.15|486.04|483.64|484.26|481.86|0
1651585990000|2022-05-03 13:53:10|485.64|483.24|485.23|482.83|485.88|483.48|484.9|482.5|0
1651586000000|2022-05-03 13:53:20|484.09|481.69|483.93|481.53|484.26|481.86|483.61|481.21|0
1651586010000|2022-05-03 13:53:30|483.77|481.37|484.09|481.69|484.09|481.69|483.12|480.72|0
1651586020000|2022-05-03 13:53:40|482.74|480.34|483.22|480.82|483.22|480.82|482.57|480.17|0
1651586030000|2022-05-03 13:53:50|483.55|481.15|483.06|480.66|483.87|481.47|483.06|480.66|0
1651586040000|2022-05-03 13:54:00|482.74|480.34|482.9|480.5|482.9|480.5|481.76|479.36|0
1651586050000|2022-05-03 13:54:10|483.38|480.98|482.9|480.5|483.38|480.98|482.25|479.85|0
1651586060000|2022-05-03 13:54:20|483.06|480.66|482.41|480.01|483.14|480.74|481.76|479.36|0
1651586070000|2022-05-03 13:54:30|481.93|479.53|480.79|478.39|481.93|479.53|480.79|478.39|0
1651586080000|2022-05-03 13:54:40|480.15|477.75|479.98|477.58|480.15|477.75|479.5|477.1|0
1651586090000|2022-05-03 13:54:50|479.82|477.42|479.82|477.42|480.15|477.75|479.82|477.42|0
1651586100000|2022-05-03 13:55:00|479.98|477.58|478.69|476.29|479.98|477.58|478.69|476.29|0
1651586110000|2022-05-03 13:55:10|479.1|476.7|479.5|477.1|479.82|477.42|479.1|476.7|0
1651586120000|2022-05-03 13:55:20|479.66|477.26|479.34|476.94|479.66|477.26|479.34|476.94|0
1651586130000|2022-05-03 13:55:30|480.63|478.23|482.41|480.01|482.41|480.01|480.63|478.23|0
1651586140000|2022-05-03 13:55:40|482.9|480.5|481.92|479.52|483.06|480.66|481.92|479.52|0
1651586150000|2022-05-03 13:55:50|481.76|479.36|482.73|480.33|482.73|480.33|481.76|479.36|0
1651586160000|2022-05-03 13:56:00|482.57|480.17|482.41|480.01|482.57|480.17|482.41|480.01|0
1651586170000|2022-05-03 13:56:10|482.25|479.85|481.76|479.36|482.66|480.26|481.76|479.36|0
1651586180000|2022-05-03 13:56:20|481.6|479.2|477.57|475.17|481.6|479.2|477.57|475.17|0
1651586190000|2022-05-03 13:56:30|477.4|475|476.92|474.52|477.4|475|476.76|474.36|0
1651586200000|2022-05-03 13:56:40|477.08|474.68|478.21|475.81|478.69|476.29|477.08|474.68|0
1651586210000|2022-05-03 13:56:50|478.69|476.29|477.73|475.33|478.69|476.29|477.49|475.09|0
1651586220000|2022-05-03 13:57:00|477.24|474.84|476.92|474.52|477.24|474.84|476.92|474.52|0
1651586230000|2022-05-03 13:57:10|476.76|474.36|477.89|475.49|477.89|475.49|476.76|474.36|0
1651586240000|2022-05-03 13:57:20|478.37|475.97|479.18|476.78|479.18|476.78|478.05|475.65|0
1651586250000|2022-05-03 13:57:30|478.69|476.29|479.18|476.78|479.18|476.78|478.69|476.29|0
1651586260000|2022-05-03 13:57:40|479.34|476.94|479.42|477.02|479.42|477.02|479.1|476.7|0
1651586270000|2022-05-03 13:57:50|479.18|476.78|479.82|477.42|479.98|477.58|479.18|476.78|0
1651586280000|2022-05-03 13:58:00|480.14|477.74|479.82|477.42|480.14|477.74|479.82|477.42|0
1651586290000|2022-05-03 13:58:10|479.5|477.1|479.18|476.78|479.5|477.1|478.85|476.45|0
1651586300000|2022-05-03 13:58:20|479.74|477.34|479.74|477.34|479.98|477.58|479.74|477.34|0
1651586310000|2022-05-03 13:58:30|479.34|476.94|479.5|477.1|479.5|477.1|479.01|476.61|0
1651586320000|2022-05-03 13:58:40|479.42|477.02|481.76|479.36|481.76|479.36|479.42|477.02|0
1651586330000|2022-05-03 13:58:50|480.95|478.55|480.14|477.74|480.95|478.55|480.14|477.74|0
1651586340000|2022-05-03 13:59:00|479.01|476.61|477.89|475.49|479.01|476.61|477.89|475.49|0
1651586350000|2022-05-03 13:59:10|478.21|475.81|478.53|476.13|478.53|476.13|478.21|475.81|0
1651586360000|2022-05-03 13:59:20|479.18|476.78|476.76|474.36|479.18|476.78|476.76|474.36|0
1651586370000|2022-05-03 13:59:30|476.12|473.72|475.96|473.56|476.12|473.72|475.72|473.32|0
1651586380000|2022-05-03 13:59:40|476.76|474.36|477.16|474.76|477.16|474.76|476.68|474.28|0
1651586390000|2022-05-03 13:59:50|476.68|474.28|476.92|474.52|477|474.6|476.68|474.28|0
1651586400000|2022-05-03 14:00:00|475.15|472.75|474.11|471.71|475.15|472.75|473.63|471.23|0
1651586410000|2022-05-03 14:00:10|473.95|471.55|473.39|470.99|473.95|471.55|472.91|470.51|0
1651586420000|2022-05-03 14:00:20|473.55|471.15|473.39|470.99|473.55|471.15|473.39|470.99|0
1651586430000|2022-05-03 14:00:30|473.71|471.31|473.39|470.99|473.71|471.31|473.23|470.83|0
1651586440000|2022-05-03 14:00:40|473.23|470.83|474.11|471.71|474.19|471.79|473.23|470.83|0
1651586450000|2022-05-03 14:00:50|473.71|471.31|473.55|471.15|474.51|472.11|473.55|471.15|0
1651586460000|2022-05-03 14:01:00|473.31|470.91|473.23|470.83|473.55|471.15|473.23|470.83|0
1651586470000|2022-05-03 14:01:10|473.39|470.99|473.87|471.47|473.87|471.47|473.23|470.83|0
1651586480000|2022-05-03 14:01:20|473.39|470.99|472.91|470.51|473.71|471.31|472.91|470.51|0
1651586490000|2022-05-03 14:01:30|473.47|471.07|473.79|471.39|473.79|471.39|472.91|470.51|0
1651586500000|2022-05-03 14:01:40|473.55|471.15|474.03|471.63|474.03|471.63|473.39|470.99|0
1651586510000|2022-05-03 14:01:50|474.43|472.03|473.23|470.83|474.51|472.11|473.23|470.83|0
1651586520000|2022-05-03 14:02:00|473.07|470.67|473.95|471.55|473.95|471.55|473.07|470.67|0
1651586530000|2022-05-03 14:02:10|474.19|471.79|474.67|472.27|474.67|472.27|474.19|471.79|0
1651586540000|2022-05-03 14:02:20|474.51|472.11|473.55|471.15|474.51|472.11|473.55|471.15|0
1651586550000|2022-05-03 14:02:30|473.39|470.99|473.07|470.67|473.71|471.31|473.07|470.67|0
1651586560000|2022-05-03 14:02:40|473.23|470.83|473.23|470.83|473.23|470.83|472.91|470.51|0
1651586570000|2022-05-03 14:02:50|473.39|470.99|473.47|471.07|473.71|471.31|473.23|470.83|0
1651586580000|2022-05-03 14:03:00|473.39|470.99|473.07|470.67|473.39|470.99|473.07|470.67|0
1651586590000|2022-05-03 14:03:10|473.23|470.83|474.51|472.11|474.51|472.11|473.23|470.83|0
1651586600000|2022-05-03 14:03:20|475.56|473.16|473.68|471.28|475.56|473.16|473.36|470.96|0
1651586610000|2022-05-03 14:03:30|473.2|470.8|472.75|470.35|473.2|470.8|472.59|470.19|0
1651586620000|2022-05-03 14:03:40|472.43|470.03|472.75|470.35|472.75|470.35|472.43|470.03|0
1651586630000|2022-05-03 14:03:50|473.55|471.15|473.07|470.67|473.55|471.15|473.07|470.67|0
1651586640000|2022-05-03 14:04:00|472.67|470.27|473.07|470.67|473.07|470.67|472.59|470.19|0
1651586650000|2022-05-03 14:04:10|472.59|470.19|472.91|470.51|472.91|470.51|472.59|470.19|0
1651586660000|2022-05-03 14:04:20|472.43|470.03|472.43|470.03|472.75|470.35|472.43|470.03|0
1651586670000|2022-05-03 14:04:30|472.59|470.19|472.59|470.19|472.59|470.19|472.43|470.03|0
1651586680000|2022-05-03 14:04:40|471.31|468.91|471.47|469.07|471.47|469.07|470.83|468.43|0
1651586690000|2022-05-03 14:04:50|471.31|468.91|471.79|469.39|471.79|469.39|470.99|468.59|0
1651586700000|2022-05-03 14:05:00|471.63|469.23|470.19|467.79|471.63|469.23|470.19|467.79|0
1651586710000|2022-05-03 14:05:10|470.67|468.27|471.63|469.23|471.63|469.23|470.67|468.27|0
1651586720000|2022-05-03 14:05:20|471.79|469.39|473.39|470.99|473.39|470.99|471.79|469.39|0
1651586730000|2022-05-03 14:05:30|473.07|470.67|472.11|469.71|473.07|470.67|472.11|469.71|0
1651586740000|2022-05-03 14:05:40|472.43|470.03|471.63|469.23|472.43|470.03|471.07|468.67|0
1651586750000|2022-05-03 14:05:50|471.79|469.39|471.95|469.55|471.95|469.55|471.47|469.07|0
1651586760000|2022-05-03 14:06:00|472.43|470.03|472.75|470.35|473.07|470.67|472.43|470.03|0
1651586770000|2022-05-03 14:06:10|473.23|470.83|472.59|470.19|473.23|470.83|472.59|470.19|0
1651586780000|2022-05-03 14:06:20|472.75|470.35|471.95|469.55|472.75|470.35|471.63|469.23|0
1651586790000|2022-05-03 14:06:30|472.27|469.87|472.59|470.19|472.59|470.19|472.19|469.79|0
1651586800000|2022-05-03 14:06:40|473.39|470.99|473.23|470.83|473.39|470.99|472.91|470.51|0
1651586810000|2022-05-03 14:06:50|472.91|470.51|473.23|470.83|473.23|470.83|472.43|470.03|0
1651586820000|2022-05-03 14:07:00|472.91|470.51|474.35|471.95|474.35|471.95|472.91|470.51|0
1651586830000|2022-05-03 14:07:10|474.83|472.43|474.11|471.71|474.83|472.43|474.11|471.71|0
1651586840000|2022-05-03 14:07:20|474.19|471.79|477.33|474.93|477.33|474.93|474.19|471.79|0
1651586850000|2022-05-03 14:07:30|477.08|474.68|478.37|475.97|478.7|476.3|477.08|474.68|0
1651586860000|2022-05-03 14:07:40|477.97|475.57|478.37|475.97|478.37|475.97|477.73|475.33|0
1651586870000|2022-05-03 14:07:50|477.73|475.33|477.08|474.68|477.73|475.33|476.76|474.36|0
1651586880000|2022-05-03 14:08:00|477.25|474.85|478.37|475.97|478.37|475.97|477.25|474.85|0
1651586890000|2022-05-03 14:08:10|478.7|476.3|477.89|475.49|478.7|476.3|477.57|475.17|0
1651586900000|2022-05-03 14:08:20|477.73|475.33|478.3|475.9|478.3|475.9|477.41|475.01|0
1651586910000|2022-05-03 14:08:30|478.05|475.65|479.67|477.27|479.67|477.27|477.89|475.49|0
1651586920000|2022-05-03 14:08:40|480.96|478.56|482.1|479.7|482.1|479.7|480.96|478.56|0
1651586930000|2022-05-03 14:08:50|481.61|479.21|481.45|479.05|481.61|479.21|481.28|478.88|0
1651586940000|2022-05-03 14:09:00|481.93|479.53|480.72|478.32|481.93|479.53|480.72|478.32|0
1651586950000|2022-05-03 14:09:10|480.96|478.56|481.37|478.97|481.45|479.05|480.96|478.56|0
1651586960000|2022-05-03 14:09:20|480.8|478.4|481.28|478.88|481.28|478.88|480.8|478.4|0
1651586970000|2022-05-03 14:09:30|481.45|479.05|482.1|479.7|482.1|479.7|481.45|479.05|0
1651586980000|2022-05-03 14:09:40|482.42|480.02|483.64|481.24|483.64|481.24|482.42|480.02|0
1651586990000|2022-05-03 14:09:50|483.72|481.32|482.42|480.02|483.72|481.32|482.42|480.02|0
1651587000000|2022-05-03 14:10:00|483.23|480.83|483.15|480.75|483.39|480.99|482.91|480.51|0
1651587010000|2022-05-03 14:10:10|483.56|481.16|484.53|482.13|484.53|482.13|483.39|480.99|0
1651587020000|2022-05-03 14:10:20|483.88|481.48|483.56|481.16|483.88|481.48|483.56|481.16|0
1651587030000|2022-05-03 14:10:30|483.15|480.75|482.02|479.62|483.15|480.75|481.77|479.37|0
1651587040000|2022-05-03 14:10:40|482.42|480.02|483.39|480.99|483.39|480.99|482.42|480.02|0
1651587050000|2022-05-03 14:10:50|483.72|481.32|483.23|480.83|483.72|481.32|483.07|480.67|0
1651587060000|2022-05-03 14:11:00|482.91|480.51|483.56|481.16|483.56|481.16|482.91|480.51|0
1651587070000|2022-05-03 14:11:10|483.39|480.99|482.74|480.34|483.39|480.99|482.74|480.34|0
1651587080000|2022-05-03 14:11:20|482.42|480.02|482.74|480.34|483.07|480.67|482.42|480.02|0
1651587090000|2022-05-03 14:11:30|482.26|479.86|481.12|478.72|482.26|479.86|481.12|478.72|0
1651587100000|2022-05-03 14:11:40|480.31|477.91|481.28|478.88|481.28|478.88|480.31|477.91|0
1651587110000|2022-05-03 14:11:50|481.45|479.05|482.74|480.34|482.74|480.34|481.45|479.05|0
1651587120000|2022-05-03 14:12:00|482.58|480.18|484.04|481.64|484.04|481.64|482.58|480.18|0
1651587130000|2022-05-03 14:12:10|484.37|481.97|485.02|482.62|485.59|483.19|484.37|481.97|0
1651587140000|2022-05-03 14:12:20|485.34|482.94|485.67|483.27|485.67|483.27|485.02|482.62|0
1651587150000|2022-05-03 14:12:30|485.51|483.11|485.51|483.11|485.51|483.11|485.18|482.78|0
1651587160000|2022-05-03 14:12:40|485.18|482.78|484.69|482.29|485.18|482.78|484.53|482.13|0
1651587170000|2022-05-03 14:12:50|484.86|482.46|483.96|481.56|484.86|482.46|483.96|481.56|0
1651587180000|2022-05-03 14:13:00|483.39|480.99|482.26|479.86|483.39|480.99|482.26|479.86|0
1651587190000|2022-05-03 14:13:10|481.93|479.53|481.69|479.29|482.58|480.18|481.69|479.29|0
1651587200000|2022-05-03 14:13:20|482.18|479.78|481.61|479.21|482.18|479.78|481.61|479.21|0
1651587210000|2022-05-03 14:13:30|481.45|479.05|481.93|479.53|481.93|479.53|481.45|479.05|0
1651587220000|2022-05-03 14:13:40|482.42|480.02|482.09|479.69|482.9|480.5|482.09|479.69|0
1651587230000|2022-05-03 14:13:50|482.26|479.86|481.61|479.21|482.26|479.86|481.44|479.04|0
1651587240000|2022-05-03 14:14:00|481.28|478.88|480.96|478.56|481.28|478.88|480.96|478.56|0
1651587250000|2022-05-03 14:14:10|480.8|478.4|480.63|478.23|481.61|479.21|480.63|478.23|0
1651587260000|2022-05-03 14:14:20|480.47|478.07|480.56|478.16|480.8|478.4|480.47|478.07|0
1651587270000|2022-05-03 14:14:30|480.15|477.75|478.37|475.97|480.15|477.75|478.37|475.97|0
1651587280000|2022-05-03 14:14:40|478.86|476.46|477.56|475.16|478.86|476.46|477.56|475.16|0
1651587290000|2022-05-03 14:14:50|476.76|474.36|476.28|473.88|476.76|474.36|476.11|473.71|0
1651587300000|2022-05-03 14:15:00|477.08|474.68|478.05|475.65|478.53|476.13|477.08|474.68|0
1651587310000|2022-05-03 14:15:10|478.37|475.97|477.08|474.68|478.37|475.97|477.08|474.68|0
1651587320000|2022-05-03 14:15:20|477.89|475.49|479.18|476.78|479.26|476.86|477.89|475.49|0
1651587330000|2022-05-03 14:15:30|478.53|476.13|477.56|475.16|478.53|476.13|477.56|475.16|0
1651587340000|2022-05-03 14:15:40|478.05|475.65|481.44|479.04|481.44|479.04|478.05|475.65|0
1651587350000|2022-05-03 14:15:50|482.18|479.78|481.12|478.72|482.18|479.78|481.12|478.72|0
1651587360000|2022-05-03 14:16:00|480.88|478.48|482.25|479.85|482.25|479.85|480.88|478.48|0
1651587370000|2022-05-03 14:16:10|483.39|480.99|483.39|480.99|483.55|481.15|483.39|480.99|0
1651587380000|2022-05-03 14:16:20|483.15|480.75|483.07|480.67|483.39|480.99|483.07|480.67|0
1651587390000|2022-05-03 14:16:30|483.23|480.83|483.72|481.32|483.72|481.32|482.9|480.5|0
1651587400000|2022-05-03 14:16:40|483.39|480.99|482.74|480.34|483.39|480.99|482.74|480.34|0
1651587410000|2022-05-03 14:16:50|482.25|479.85|482.25|479.85|482.42|480.02|482.09|479.69|0
1651587420000|2022-05-03 14:17:00|481.12|478.72|481.12|478.72|481.12|478.72|480.31|477.91|0
1651587430000|2022-05-03 14:17:10|480.63|478.23|479.82|477.42|480.63|478.23|479.66|477.26|0
1651587440000|2022-05-03 14:17:20|479.66|477.26|479.02|476.62|479.66|477.26|479.02|476.62|0
1651587450000|2022-05-03 14:17:30|479.18|476.78|480.31|477.91|480.31|477.91|479.18|476.78|0
1651587460000|2022-05-03 14:17:40|480.47|478.07|479.91|477.51|480.47|478.07|479.91|477.51|0
1651587470000|2022-05-03 14:17:50|480.47|478.07|479.66|477.26|480.63|478.23|479.66|477.26|0
1651587480000|2022-05-03 14:18:00|479.99|477.59|479.59|477.19|479.99|477.59|479.59|477.19|0
1651587490000|2022-05-03 14:18:10|479.75|477.35|480.8|478.4|480.8|478.4|479.66|477.26|0
1651587500000|2022-05-03 14:18:20|480.23|477.83|480.31|477.91|480.31|477.91|480.15|477.75|0
1651587510000|2022-05-03 14:18:30|480.15|477.75|479.18|476.78|480.15|477.75|479.02|476.62|0
1651587520000|2022-05-03 14:18:40|479.42|477.02|479.34|476.94|479.42|477.02|478.85|476.45|0
1651587530000|2022-05-03 14:18:50|479.18|476.78|479.82|477.42|479.82|477.42|479.02|476.62|0
1651587540000|2022-05-03 14:19:00|479.02|476.62|478.05|475.65|479.02|476.62|477.89|475.49|0
1651587550000|2022-05-03 14:19:10|477.89|475.49|479.02|476.62|479.02|476.62|477.89|475.49|0
1651587560000|2022-05-03 14:19:20|479.18|476.78|478.69|476.29|479.34|476.94|478.69|476.29|0
1651587570000|2022-05-03 14:19:30|478.21|475.81|478.21|475.81|478.37|475.97|478.21|475.81|0
1651587580000|2022-05-03 14:19:40|478.05|475.65|478.13|475.73|478.37|475.97|478.05|475.65|0
1651587590000|2022-05-03 14:19:50|477.56|475.16|477.4|475|477.72|475.32|477.24|474.84|0
1651587600000|2022-05-03 14:20:00|477.89|475.49|478.85|476.45|478.85|476.45|477.89|475.49|0
1651587610000|2022-05-03 14:20:10|478.29|475.89|477.4|475|478.29|475.89|477.4|475|0
1651587620000|2022-05-03 14:20:20|477.56|475.16|477.24|474.84|477.89|475.49|477.24|474.84|0
1651587630000|2022-05-03 14:20:30|477.4|475|477.24|474.84|477.72|475.32|477.24|474.84|0
1651587640000|2022-05-03 14:20:40|476.92|474.52|476.52|474.12|477.08|474.68|476.52|474.12|0
1651587650000|2022-05-03 14:20:50|476.11|473.71|475.79|473.39|476.11|473.71|475.15|472.75|0
1651587660000|2022-05-03 14:21:00|475.31|472.91|476.27|473.87|476.27|473.87|475.31|472.91|0
1651587670000|2022-05-03 14:21:10|476.68|474.28|478.21|475.81|478.21|475.81|476.68|474.28|0
1651587680000|2022-05-03 14:21:20|478.53|476.13|478.53|476.13|478.53|476.13|478.53|476.13|0
1651587690000|2022-05-03 14:21:30|478.37|475.97|478.37|475.97|478.37|475.97|477.88|475.48|0
1651587700000|2022-05-03 14:21:40|478.85|476.45|479.66|477.26|479.98|477.58|478.85|476.45|0
1651587710000|2022-05-03 14:21:50|479.98|477.58|479.98|477.58|479.98|477.58|479.91|477.51|0
1651587720000|2022-05-03 14:22:00|479.18|476.78|480.63|478.23|480.63|478.23|479.18|476.78|0
1651587730000|2022-05-03 14:22:10|481.6|479.2|482.25|479.85|482.41|480.01|481.6|479.2|0
1651587740000|2022-05-03 14:22:20|481.6|479.2|481.6|479.2|481.6|479.2|481.6|479.2|0
1651587750000|2022-05-03 14:22:30|480.47|478.07|479.98|477.58|480.47|478.07|479.98|477.58|0
1651587760000|2022-05-03 14:22:40|480.15|477.75|479.98|477.58|480.23|477.83|479.98|477.58|0
1651587770000|2022-05-03 14:22:50|480.07|477.67|477.88|475.48|480.07|477.67|477.88|475.48|0
1651587780000|2022-05-03 14:23:00|478.05|475.65|478.37|475.97|478.85|476.45|478.05|475.65|0
1651587790000|2022-05-03 14:23:10|478.13|475.73|477.97|475.57|478.13|475.73|477.88|475.48|0
1651587800000|2022-05-03 14:23:20|478.69|476.29|480.15|477.75|480.15|477.75|478.69|476.29|0
1651587810000|2022-05-03 14:23:30|479.98|477.58|479.18|476.78|479.98|477.58|479.18|476.78|0
1651587820000|2022-05-03 14:23:40|480.15|477.75|479.66|477.26|480.15|477.75|479.66|477.26|0
1651587830000|2022-05-03 14:23:50|479.98|477.58|479.82|477.42|479.98|477.58|479.5|477.1|0
1651587840000|2022-05-03 14:24:00|479.66|477.26|479.18|476.78|479.66|477.26|478.85|476.45|0
1651587850000|2022-05-03 14:24:10|478.85|476.45|479.82|477.42|479.82|477.42|478.85|476.45|0
1651587860000|2022-05-03 14:24:20|479.98|477.58|479.34|476.94|480.15|477.75|479.34|476.94|0
1651587870000|2022-05-03 14:24:30|479.01|476.61|479.18|476.78|479.82|477.42|479.01|476.61|0
1651587880000|2022-05-03 14:24:40|479.01|476.61|479.18|476.78|479.82|477.42|479.01|476.61|0
1651587890000|2022-05-03 14:24:50|479.5|477.1|478.4|476|479.66|477.26|478.4|476|0
1651587900000|2022-05-03 14:25:00|477.92|475.52|477.11|474.71|477.92|475.52|476.79|474.39|0
1651587910000|2022-05-03 14:25:10|477.43|475.03|478.08|475.68|478.08|475.68|476.95|474.55|0
1651587920000|2022-05-03 14:25:20|479.21|476.81|478.89|476.49|479.46|477.06|478.89|476.49|0
1651587930000|2022-05-03 14:25:30|478.72|476.32|477.76|475.36|478.72|476.32|477.76|475.36|0
1651587940000|2022-05-03 14:25:40|478.08|475.68|474.05|471.65|478.08|475.68|474.05|471.65|0
1651587950000|2022-05-03 14:25:50|474.37|471.97|475.5|473.1|475.5|473.1|474.37|471.97|0
1651587960000|2022-05-03 14:26:00|474.21|471.81|473.89|471.49|474.21|471.81|473.41|471.01|0
1651587970000|2022-05-03 14:26:10|473.73|471.33|473.57|471.17|473.73|471.33|473.25|470.85|0
1651587980000|2022-05-03 14:26:20|473.73|471.33|474.69|472.29|474.69|472.29|473.73|471.33|0
1651587990000|2022-05-03 14:26:30|475.01|472.61|474.53|472.13|475.17|472.77|474.53|472.13|0
1651588000000|2022-05-03 14:26:40|474.61|472.21|474.69|472.29|475.34|472.94|474.61|472.21|0
1651588010000|2022-05-03 14:26:50|473.57|471.17|472.44|470.04|473.57|471.17|472.44|470.04|0
1651588020000|2022-05-03 14:27:00|472.92|470.52|473.49|471.09|473.57|471.17|472.37|469.97|0
1651588030000|2022-05-03 14:27:10|473.41|471.01|473.49|471.09|474.21|471.81|473.41|471.01|0
1651588040000|2022-05-03 14:27:20|473.24|470.84|473.73|471.33|473.73|471.33|473.24|470.84|0
1651588050000|2022-05-03 14:27:30|473.57|471.17|473.57|471.17|473.57|471.17|472.92|470.52|0
1651588060000|2022-05-03 14:27:40|473.89|471.49|472.6|470.2|473.89|471.49|472.6|470.2|0
1651588070000|2022-05-03 14:27:50|472.85|470.45|472.76|470.36|472.92|470.52|472.6|470.2|0
1651588080000|2022-05-03 14:28:00|472.28|469.88|472.85|470.45|473.08|470.68|472.28|469.88|0
1651588090000|2022-05-03 14:28:10|472.6|470.2|473.24|470.84|473.24|470.84|472.6|470.2|0
1651588100000|2022-05-03 14:28:20|473.57|471.17|473.4|471|473.57|471.17|472.92|470.52|0
1651588110000|2022-05-03 14:28:30|472.92|470.52|473.01|470.61|473.24|470.84|472.92|470.52|0
1651588120000|2022-05-03 14:28:40|472.92|470.52|473.08|470.68|473.33|470.93|472.92|470.52|0
1651588130000|2022-05-03 14:28:50|473.24|470.84|473.57|471.17|473.57|471.17|473.17|470.77|0
1651588140000|2022-05-03 14:29:00|473.65|471.25|471.16|468.76|473.65|471.25|471.16|468.76|0
1651588150000|2022-05-03 14:29:10|471.64|469.24|473.08|470.68|473.08|470.68|471.64|469.24|0
1651588160000|2022-05-03 14:29:20|472.76|470.36|472.28|469.88|472.76|470.36|472.28|469.88|0
1651588170000|2022-05-03 14:29:30|472.44|470.04|473.08|470.68|473.08|470.68|472.44|470.04|0
1651588180000|2022-05-03 14:29:40|472.92|470.52|472.6|470.2|472.92|470.52|472.6|470.2|0
1651588190000|2022-05-03 14:29:50|472.76|470.36|472.52|470.12|472.85|470.45|472.52|470.12|0
1651588200000|2022-05-03 14:30:00|471.96|469.56|470.84|468.44|472.12|469.72|470.84|468.44|0
1651588210000|2022-05-03 14:30:10|470.68|468.28|471.32|468.92|471.32|468.92|470.04|467.64|0
1651588220000|2022-05-03 14:30:20|472.12|469.72|472.44|470.04|472.44|470.04|471.64|469.24|0
1651588230000|2022-05-03 14:30:30|472.76|470.36|473.33|470.93|473.33|470.93|472.76|470.36|0
1651588240000|2022-05-03 14:30:40|473.4|471|472.44|470.04|473.4|471|472.44|470.04|0
1651588250000|2022-05-03 14:30:50|472.28|469.88|472.92|470.52|472.92|470.52|472.12|469.72|0
1651588260000|2022-05-03 14:31:00|472.6|470.2|474.05|471.65|474.05|471.65|472.6|470.2|0
1651588270000|2022-05-03 14:31:10|473.89|471.49|476.14|473.74|476.14|473.74|473.89|471.49|0
1651588280000|2022-05-03 14:31:20|475.82|473.42|474.53|472.13|475.82|473.42|474.53|472.13|0
1651588290000|2022-05-03 14:31:30|475.01|472.61|474.21|471.81|475.01|472.61|474.21|471.81|0
1651588300000|2022-05-03 14:31:40|472.12|469.72|473.01|470.61|473.4|471|472.12|469.72|0
1651588310000|2022-05-03 14:31:50|473.24|470.84|472.68|470.28|473.24|470.84|472.44|470.04|0
1651588320000|2022-05-03 14:32:00|472.44|470.04|468.6|466.2|472.44|470.04|468.6|466.2|0
1651588330000|2022-05-03 14:32:10|469.24|466.84|469.72|467.32|469.72|467.32|469.24|466.84|0
1651588340000|2022-05-03 14:32:20|469.88|467.48|470.04|467.64|470.04|467.64|469.4|467|0
1651588350000|2022-05-03 14:32:30|469.56|467.16|470.04|467.64|470.04|467.64|469.4|467|0
1651588360000|2022-05-03 14:32:40|469.72|467.32|469.48|467.08|469.72|467.32|469.48|467.08|0
1651588370000|2022-05-03 14:32:50|469.24|466.84|467.96|465.56|469.24|466.84|467.8|465.4|0
1651588380000|2022-05-03 14:33:00|467.48|465.08|467.32|464.92|467.64|465.24|466.85|464.45|0
1651588390000|2022-05-03 14:33:10|467.25|464.85|469.4|467|469.4|467|467.25|464.85|0
1651588400000|2022-05-03 14:33:20|468.92|466.52|468.44|466.04|468.92|466.52|468.44|466.04|0
1651588410000|2022-05-03 14:33:30|467.96|465.56|467.96|465.56|467.96|465.56|467.96|465.56|0
1651588420000|2022-05-03 14:33:40|468.12|465.72|467.64|465.24|468.12|465.72|467.64|465.24|0
1651588430000|2022-05-03 14:33:50|467.8|465.4|467.96|465.56|468.44|466.04|467.8|465.4|0
1651588440000|2022-05-03 14:34:00|467.48|465.08|467.48|465.08|467.48|465.08|467|464.6|0
1651588450000|2022-05-03 14:34:10|467.57|465.17|467.32|464.92|467.57|465.17|467|464.6|0
1651588460000|2022-05-03 14:34:20|467.25|464.85|467.16|464.76|467.25|464.85|466.85|464.45|0
1651588470000|2022-05-03 14:34:30|467|464.6|467.64|465.24|467.8|465.4|467|464.6|0
1651588480000|2022-05-03 14:34:40|468.12|465.72|468.28|465.88|468.28|465.88|468.12|465.72|0
1651588490000|2022-05-03 14:34:50|468.44|466.04|468.6|466.2|468.6|466.2|468.44|466.04|0
1651588500000|2022-05-03 14:35:00|468.12|465.72|467.88|465.48|468.12|465.72|467.88|465.48|0
1651588510000|2022-05-03 14:35:10|467.64|465.24|467.8|465.4|468.44|466.04|467.64|465.24|0
1651588520000|2022-05-03 14:35:20|467.64|465.24|468.44|466.04|468.44|466.04|467.64|465.24|0
1651588530000|2022-05-03 14:35:30|467.96|465.56|468.92|466.52|468.92|466.52|467.96|465.56|0
1651588540000|2022-05-03 14:35:40|469.08|466.68|470.68|468.28|470.68|468.28|469.08|466.68|0
1651588550000|2022-05-03 14:35:50|470.76|468.36|469.72|467.32|470.76|468.36|469.72|467.32|0
1651588560000|2022-05-03 14:36:00|469.4|467|471|468.6|471|468.6|469.4|467|0
1651588570000|2022-05-03 14:36:10|471.48|469.08|470.2|467.8|471.48|469.08|470.2|467.8|0
1651588580000|2022-05-03 14:36:20|470.68|468.28|470.52|468.12|470.84|468.44|470.52|468.12|0
1651588590000|2022-05-03 14:36:30|471|468.6|470.2|467.8|471|468.6|470.2|467.8|0
1651588600000|2022-05-03 14:36:40|470.04|467.64|470.04|467.64|470.04|467.64|469.72|467.32|0
1651588610000|2022-05-03 14:36:50|470.36|467.96|470.52|468.12|470.52|468.12|470.2|467.8|0
1651588620000|2022-05-03 14:37:00|471|468.6|471.16|468.76|471.96|469.56|471|468.6|0
1651588630000|2022-05-03 14:37:10|471.48|469.08|471.16|468.76|471.48|469.08|470.84|468.44|0
1651588640000|2022-05-03 14:37:20|471.32|468.92|471.8|469.4|471.8|469.4|471.08|468.68|0
1651588650000|2022-05-03 14:37:30|471.64|469.24|472.92|470.52|472.92|470.52|471.64|469.24|0
1651588660000|2022-05-03 14:37:40|473.08|470.68|472.92|470.52|473.24|470.84|472.92|470.52|0
1651588670000|2022-05-03 14:37:50|473.08|470.68|474.04|471.64|474.04|471.64|473.08|470.68|0
1651588680000|2022-05-03 14:38:00|473.88|471.48|473.08|470.68|473.88|471.48|473.08|470.68|0
1651588690000|2022-05-03 14:38:10|473.56|471.16|472.92|470.52|473.72|471.32|472.92|470.52|0
1651588700000|2022-05-03 14:38:20|473.24|470.84|473.24|470.84|473.4|471|473.24|470.84|0
1651588710000|2022-05-03 14:38:30|473.4|471|473.24|470.84|473.4|471|472.92|470.52|0
1651588720000|2022-05-03 14:38:40|473.56|471.16|473.72|471.32|474.2|471.8|473.56|471.16|0
1651588730000|2022-05-03 14:38:50|473.56|471.16|473.56|471.16|473.56|471.16|473.56|471.16|0
1651588740000|2022-05-03 14:39:00|473.88|471.48|473.72|471.32|474.2|471.8|473.72|471.32|0
1651588750000|2022-05-03 14:39:10|474.04|471.64|474.04|471.64|474.04|471.64|473.88|471.48|0
1651588760000|2022-05-03 14:39:20|473.88|471.48|474.36|471.96|474.36|471.96|473.88|471.48|0
1651588770000|2022-05-03 14:39:30|474.53|472.13|474.36|471.96|474.53|472.13|474.36|471.96|0
1651588780000|2022-05-03 14:39:40|474.53|472.13|474.2|471.8|474.53|472.13|474.2|471.8|0
1651588790000|2022-05-03 14:39:50|474.36|471.96|474.53|472.13|474.53|472.13|474.36|471.96|0
1651588800000|2022-05-03 14:40:00|474.36|471.96|474.36|471.96|474.53|472.13|474.36|471.96|0
1651588810000|2022-05-03 14:40:10|474.53|472.13|473.88|471.48|474.53|472.13|473.88|471.48|0
1651588820000|2022-05-03 14:40:20|474.04|471.64|475.01|472.61|475.01|472.61|474.04|471.64|0
1651588830000|2022-05-03 14:40:30|475.17|472.77|476.14|473.74|476.14|473.74|475.17|472.77|0
1651588840000|2022-05-03 14:40:40|476.3|473.9|476.14|473.74|476.3|473.9|475.65|473.25|0
1651588850000|2022-05-03 14:40:50|476.46|474.06|476.62|474.22|476.62|474.22|475.81|473.41|0
1651588860000|2022-05-03 14:41:00|476.3|473.9|476.46|474.06|476.78|474.38|476.3|473.9|0
1651588870000|2022-05-03 14:41:10|476.3|473.9|476.78|474.38|476.78|474.38|476.3|473.9|0
1651588880000|2022-05-03 14:41:20|476.3|473.9|475.65|473.25|476.3|473.9|475.49|473.09|0
1651588890000|2022-05-03 14:41:30|475.81|473.41|476.14|473.74|476.3|473.9|475.81|473.41|0
1651588900000|2022-05-03 14:41:40|476.38|473.98|476.62|474.22|476.62|474.22|476.38|473.98|0
1651588910000|2022-05-03 14:41:50|476.78|474.38|476.62|474.22|476.78|474.38|476.62|474.22|0
1651588920000|2022-05-03 14:42:00|476.78|474.38|476.78|474.38|476.78|474.38|476.78|474.38|0
1651588930000|2022-05-03 14:42:10|478.07|475.67|478.07|475.67|478.56|476.16|478.07|475.67|0
1651588940000|2022-05-03 14:42:20|478.39|475.99|478.23|475.83|478.39|475.99|477.43|475.03|0
1651588950000|2022-05-03 14:42:30|478.07|475.67|477.1|474.7|478.07|475.67|477.1|474.7|0
1651588960000|2022-05-03 14:42:40|477.43|475.03|477.1|474.7|477.43|475.03|477.1|474.7|0
1651588970000|2022-05-03 14:42:50|476.94|474.54|476.94|474.54|477.1|474.7|476.94|474.54|0
1651588980000|2022-05-03 14:43:00|477.1|474.7|477.43|475.03|477.43|475.03|476.62|474.22|0
1651588990000|2022-05-03 14:43:10|477.75|475.35|477.43|475.03|477.75|475.35|477.26|474.86|0
1651589000000|2022-05-03 14:43:20|477.75|475.35|477.91|475.51|478.39|475.99|477.75|475.35|0
1651589010000|2022-05-03 14:43:30|477.75|475.35|478.56|476.16|478.56|476.16|477.75|475.35|0
1651589020000|2022-05-03 14:43:40|478.88|476.48|480.17|477.77|480.17|477.77|478.88|476.48|0
1651589030000|2022-05-03 14:43:50|480.01|477.61|479.69|477.29|480.01|477.61|479.69|477.29|0
1651589040000|2022-05-03 14:44:00|479.37|476.97|479.85|477.45|479.85|477.45|479.37|476.97|0
1651589050000|2022-05-03 14:44:10|479.69|477.29|479.53|477.13|479.69|477.29|479.45|477.05|0
1651589060000|2022-05-03 14:44:20|479.69|477.29|479.61|477.21|479.69|477.29|479.61|477.21|0
1651589070000|2022-05-03 14:44:30|480.01|477.61|479.69|477.29|480.17|477.77|479.69|477.29|0
1651589080000|2022-05-03 14:44:40|479.85|477.45|479.69|477.29|479.85|477.45|479.2|476.8|0
1651589090000|2022-05-03 14:44:50|479.36|476.96|480.34|477.94|480.34|477.94|479.36|476.96|0
1651589100000|2022-05-03 14:45:00|480.5|478.1|481.31|478.91|481.31|478.91|480.5|478.1|0
1651589110000|2022-05-03 14:45:10|481.63|479.23|481.96|479.56|481.96|479.56|481.63|479.23|0
1651589120000|2022-05-03 14:45:20|482.04|479.64|481.63|479.23|482.04|479.64|481.47|479.07|0
1651589130000|2022-05-03 14:45:30|481.31|478.91|481.47|479.07|481.47|479.07|480.66|478.26|0
1651589140000|2022-05-03 14:45:40|481.63|479.23|480.98|478.58|481.63|479.23|480.98|478.58|0
1651589150000|2022-05-03 14:45:50|481.31|478.91|480.34|477.94|481.31|478.91|480.34|477.94|0
1651589160000|2022-05-03 14:46:00|479.85|477.45|479.85|477.45|480.01|477.61|479.85|477.45|0
1651589170000|2022-05-03 14:46:10|479.53|477.13|480.66|478.26|480.66|478.26|479.53|477.13|0
1651589180000|2022-05-03 14:46:20|480.74|478.34|480.5|478.1|480.74|478.34|480.5|478.1|0
1651589190000|2022-05-03 14:46:30|480.82|478.42|481.47|479.07|481.47|479.07|480.82|478.42|0
1651589200000|2022-05-03 14:46:40|481.96|479.56|482.61|480.21|482.61|480.21|481.96|479.56|0
1651589210000|2022-05-03 14:46:50|483.26|480.86|483.1|480.7|483.26|480.86|482.77|480.37|0
1651589220000|2022-05-03 14:47:00|482.77|480.37|483.58|481.18|483.91|481.51|482.77|480.37|0
1651589230000|2022-05-03 14:47:10|483.26|480.86|482.61|480.21|483.26|480.86|482.61|480.21|0
1651589240000|2022-05-03 14:47:20|482.93|480.53|483.1|480.7|483.34|480.94|482.93|480.53|0
1651589250000|2022-05-03 14:47:30|483.26|480.86|482.93|480.53|483.26|480.86|482.93|480.53|0
1651589260000|2022-05-03 14:47:40|482.45|480.05|482.93|480.53|482.93|480.53|482.45|480.05|0
1651589270000|2022-05-03 14:47:50|482.77|480.37|482.93|480.53|483.1|480.7|482.77|480.37|0
1651589280000|2022-05-03 14:48:00|482.61|480.21|482.77|480.37|482.93|480.53|482.61|480.21|0
1651589290000|2022-05-03 14:48:10|482.93|480.53|483.1|480.7|483.42|481.02|482.93|480.53|0
1651589300000|2022-05-03 14:48:20|482.93|480.53|482.28|479.88|482.93|480.53|482.28|479.88|0
1651589310000|2022-05-03 14:48:30|482.12|479.72|481.63|479.23|482.12|479.72|481.63|479.23|0
1651589320000|2022-05-03 14:48:40|481.31|478.91|481.8|479.4|481.8|479.4|480.98|478.58|0
1651589330000|2022-05-03 14:48:50|481.31|478.91|481.31|478.91|481.47|479.07|481.31|478.91|0
1651589340000|2022-05-03 14:49:00|481.15|478.75|481.96|479.56|482.12|479.72|481.15|478.75|0
1651589350000|2022-05-03 14:49:10|481.79|479.39|482.12|479.72|482.12|479.72|481.15|478.75|0
1651589360000|2022-05-03 14:49:20|481.79|479.39|481.79|479.39|481.79|479.39|481.31|478.91|0
1651589370000|2022-05-03 14:49:30|482.12|479.72|481.47|479.07|482.12|479.72|481.47|479.07|0
1651589380000|2022-05-03 14:49:40|481.79|479.39|482.44|480.04|482.44|480.04|481.79|479.39|0
1651589390000|2022-05-03 14:49:50|482.61|480.21|481.96|479.56|482.61|480.21|481.96|479.56|0
1651589400000|2022-05-03 14:50:00|482.61|480.21|482.69|480.29|484.31|481.91|482.61|480.21|0
1651589410000|2022-05-03 14:50:10|482.52|480.12|481.71|479.31|482.52|480.12|481.71|479.31|0
1651589420000|2022-05-03 14:50:20|481.55|479.15|481.38|478.98|481.55|479.15|481.06|478.66|0
1651589430000|2022-05-03 14:50:30|481.55|479.15|481.55|479.15|481.71|479.31|481.38|478.98|0
1651589440000|2022-05-03 14:50:40|480.82|478.42|481.06|478.66|481.22|478.82|480.82|478.42|0
1651589450000|2022-05-03 14:50:50|481.55|479.15|480.25|477.85|481.55|479.15|480.25|477.85|0
1651589460000|2022-05-03 14:51:00|479.6|477.2|479.6|477.2|480.09|477.69|479.6|477.2|0
1651589470000|2022-05-03 14:51:10|479.76|477.36|479.6|477.2|479.92|477.52|479.6|477.2|0
1651589480000|2022-05-03 14:51:20|479.92|477.52|480.09|477.69|480.09|477.69|479.92|477.52|0
1651589490000|2022-05-03 14:51:30|479.76|477.36|479.6|477.2|479.76|477.36|479.11|476.71|0
1651589500000|2022-05-03 14:51:40|479.27|476.87|479.44|477.04|479.44|477.04|479.11|476.71|0
1651589510000|2022-05-03 14:51:50|479.27|476.87|479.11|476.71|479.27|476.87|478.95|476.55|0
1651589520000|2022-05-03 14:52:00|479.44|477.04|479.6|477.2|479.6|477.2|479.44|477.04|0
1651589530000|2022-05-03 14:52:10|479.44|477.04|479.11|476.71|479.44|477.04|479.11|476.71|0
1651589540000|2022-05-03 14:52:20|478.95|476.55|477.65|475.25|478.95|476.55|477.65|475.25|0
1651589550000|2022-05-03 14:52:30|478.3|475.9|479.11|476.71|479.11|476.71|478.3|475.9|0
1651589560000|2022-05-03 14:52:40|479.44|477.04|480.57|478.17|480.57|478.17|479.44|477.04|0
1651589570000|2022-05-03 14:52:50|480.08|477.68|479.44|477.04|480.08|477.68|479.44|477.04|0
1651589580000|2022-05-03 14:53:00|479.6|477.2|479.27|476.87|479.6|477.2|479.03|476.63|0
1651589590000|2022-05-03 14:53:10|478.79|476.39|478.46|476.06|478.79|476.39|477.82|475.42|0
1651589600000|2022-05-03 14:53:20|478.63|476.23|478.3|475.9|478.63|476.23|478.14|475.74|0
1651589610000|2022-05-03 14:53:30|477.98|475.58|477.98|475.58|478.3|475.9|477.98|475.58|0
1651589620000|2022-05-03 14:53:40|478.14|475.74|478.3|475.9|478.46|476.06|478.14|475.74|0
1651589630000|2022-05-03 14:53:50|477.98|475.58|478.3|475.9|478.3|475.9|477.98|475.58|0
1651589640000|2022-05-03 14:54:00|475.48|473.08|476.04|473.64|476.04|473.64|475.39|472.99|0
1651589650000|2022-05-03 14:54:10|477.17|474.77|476.68|474.28|477.17|474.77|476.52|474.12|0
1651589660000|2022-05-03 14:54:20|476.2|473.8|477.01|474.61|477.01|474.61|476.2|473.8|0
1651589670000|2022-05-03 14:54:30|477.17|474.77|478.14|475.74|478.14|475.74|477.17|474.77|0
1651589680000|2022-05-03 14:54:40|477.98|475.58|478.3|475.9|478.3|475.9|477.65|475.25|0
1651589690000|2022-05-03 14:54:50|478.14|475.74|477.49|475.09|478.14|475.74|477.49|475.09|0
1651589700000|2022-05-03 14:55:00|477.82|475.42|477.49|475.09|477.98|475.58|477.49|475.09|0
1651589710000|2022-05-03 14:55:10|477.65|475.25|477.33|474.93|477.65|475.25|477.33|474.93|0
1651589720000|2022-05-03 14:55:20|477.65|475.25|476.34|473.94|478.45|476.05|476.34|473.94|0
1651589730000|2022-05-03 14:55:30|476.82|474.42|477.31|474.91|477.31|474.91|476.82|474.42|0
1651589740000|2022-05-03 14:55:40|477.79|475.39|477.63|475.23|477.79|475.39|477.63|475.23|0
1651589750000|2022-05-03 14:55:50|477.31|474.91|477.31|474.91|477.47|475.07|477.31|474.91|0
1651589760000|2022-05-03 14:56:00|477.23|474.83|476.98|474.58|477.47|475.07|476.98|474.58|0
1651589770000|2022-05-03 14:56:10|476.5|474.1|476.66|474.26|477.14|474.74|476.5|474.1|0
1651589780000|2022-05-03 14:56:20|476.5|474.1|476.34|473.94|476.66|474.26|476.34|473.94|0
1651589790000|2022-05-03 14:56:30|475.94|473.54|476.01|473.61|476.01|473.61|475.94|473.54|0
1651589800000|2022-05-03 14:56:40|475.85|473.45|475.21|472.81|475.85|473.45|474.88|472.48|0
1651589810000|2022-05-03 14:56:50|475.04|472.64|475.21|472.81|475.21|472.81|475.04|472.64|0
1651589820000|2022-05-03 14:57:00|475.37|472.97|474.88|472.48|475.37|472.97|474.81|472.41|0
1651589830000|2022-05-03 14:57:10|475.04|472.64|474.4|472|475.04|472.64|474.4|472|0
1651589840000|2022-05-03 14:57:20|474.48|472.08|474.24|471.84|474.48|472.08|474.08|471.68|0
1651589850000|2022-05-03 14:57:30|474.56|472.16|475.04|472.64|475.04|472.64|474.56|472.16|0
1651589860000|2022-05-03 14:57:40|475.77|473.37|475.53|473.13|475.85|473.45|475.53|473.13|0
1651589870000|2022-05-03 14:57:50|475.69|473.29|476.33|473.93|476.33|473.93|475.69|473.29|0
1651589880000|2022-05-03 14:58:00|477.14|474.74|477.79|475.39|477.95|475.55|477.14|474.74|0
1651589890000|2022-05-03 14:58:10|477.47|475.07|477.14|474.74|477.63|475.23|477.14|474.74|0
1651589900000|2022-05-03 14:58:20|476.66|474.26|477.3|474.9|477.3|474.9|476.66|474.26|0
1651589910000|2022-05-03 14:58:30|477.47|475.07|477.47|475.07|477.95|475.55|477.47|475.07|0
1651589920000|2022-05-03 14:58:40|477.63|475.23|473.43|471.03|477.63|475.23|473.43|471.03|0
1651589930000|2022-05-03 14:58:50|474.4|472|474.72|472.32|474.88|472.48|474.4|472|0
1651589940000|2022-05-03 14:59:00|475.04|472.64|473.27|470.87|475.04|472.64|473.27|470.87|0
1651589950000|2022-05-03 14:59:10|473.59|471.19|473.43|471.03|473.59|471.19|473.27|470.87|0
1651589960000|2022-05-03 14:59:20|473.59|471.19|474.4|472|474.4|472|473.59|471.19|0
1651589970000|2022-05-03 14:59:30|474.08|471.68|474.4|472|474.4|472|473.59|471.19|0
1651589980000|2022-05-03 14:59:40|474.56|472.16|474.24|471.84|474.56|472.16|473.92|471.52|0
1651589990000|2022-05-03 14:59:50|474.72|472.32|475.04|472.64|475.2|472.8|474.72|472.32|0
1651590000000|2022-05-03 15:00:00|474.88|472.48|474.88|472.48|475.2|472.8|474.4|472|0
1651590010000|2022-05-03 15:00:10|474.72|472.32|475.13|472.73|475.13|472.73|474.24|471.84|0
1651590020000|2022-05-03 15:00:20|474.88|472.48|475.85|473.45|475.85|473.45|474.88|472.48|0
1651590030000|2022-05-03 15:00:30|476.17|473.77|476.17|473.77|476.5|474.1|476.17|473.77|0
1651590040000|2022-05-03 15:00:40|476.33|473.93|476.33|473.93|476.5|474.1|476.33|473.93|0
1651590050000|2022-05-03 15:00:50|476.5|474.1|476.33|473.93|476.5|474.1|476.01|473.61|0
1651590060000|2022-05-03 15:01:00|476.01|473.61|476.33|473.93|476.5|474.1|476.01|473.61|0
1651590070000|2022-05-03 15:01:10|476.82|474.42|477.3|474.9|477.3|474.9|476.5|474.1|0
1651590080000|2022-05-03 15:01:20|478.11|475.71|477.79|475.39|478.27|475.87|477.79|475.39|0
1651590090000|2022-05-03 15:01:30|477.95|475.55|476.82|474.42|477.95|475.55|476.82|474.42|0
1651590100000|2022-05-03 15:01:40|476.5|474.1|476.33|473.93|476.82|474.42|476.33|473.93|0
1651590110000|2022-05-03 15:01:50|476.17|473.77|474.24|471.84|476.17|473.77|474.24|471.84|0
1651590120000|2022-05-03 15:02:00|474.56|472.16|473.03|470.63|474.56|472.16|473.03|470.63|0
1651590130000|2022-05-03 15:02:10|472.79|470.39|472.79|470.39|473.27|470.87|472.79|470.39|0
1651590140000|2022-05-03 15:02:20|472.31|469.91|472.15|469.75|472.31|469.91|471.66|469.26|0
1651590150000|2022-05-03 15:02:30|472.47|470.07|473.43|471.03|473.43|471.03|472.47|470.07|0
1651590160000|2022-05-03 15:02:40|473.91|471.51|474.4|472|474.4|472|473.91|471.51|0
1651590170000|2022-05-03 15:02:50|473.91|471.51|472.79|470.39|473.91|471.51|472.79|470.39|0
1651590180000|2022-05-03 15:03:00|472.63|470.23|472.47|470.07|472.63|470.23|472.31|469.91|0
1651590190000|2022-05-03 15:03:10|472.31|469.91|472.23|469.83|472.63|470.23|472.23|469.83|0
1651590200000|2022-05-03 15:03:20|471.99|469.59|471.82|469.42|471.99|469.59|471.5|469.1|0
1651590210000|2022-05-03 15:03:30|471.98|469.58|472.55|470.15|472.63|470.23|471.98|469.58|0
1651590220000|2022-05-03 15:03:40|471.98|469.58|471.75|469.35|472.15|469.75|471.75|469.35|0
1651590230000|2022-05-03 15:03:50|471.98|469.58|471.34|468.94|471.98|469.58|471.34|468.94|0
1651590240000|2022-05-03 15:04:00|471.02|468.62|471.34|468.94|471.66|469.26|471.02|468.62|0
1651590250000|2022-05-03 15:04:10|471.5|469.1|471.18|468.78|471.98|469.58|471.18|468.78|0
1651590260000|2022-05-03 15:04:20|470.62|468.22|470.86|468.46|471.02|468.62|470.62|468.22|0
1651590270000|2022-05-03 15:04:30|470.54|468.14|469.42|467.02|470.54|468.14|469.42|467.02|0
1651590280000|2022-05-03 15:04:40|469.9|467.5|469.74|467.34|470.22|467.82|469.74|467.34|0
1651590290000|2022-05-03 15:04:50|470.06|467.66|469.74|467.34|470.06|467.66|469.74|467.34|0
1651590300000|2022-05-03 15:05:00|467.82|465.42|466.79|464.39|467.82|465.42|466.39|463.99|0
1651590310000|2022-05-03 15:05:10|467.34|464.94|467.82|465.42|467.82|465.42|467.34|464.94|0
1651590320000|2022-05-03 15:05:20|467.5|465.1|467.66|465.26|467.82|465.42|467.5|465.1|0
1651590330000|2022-05-03 15:05:30|468.14|465.74|468.78|466.38|468.78|466.38|468.14|465.74|0
1651590340000|2022-05-03 15:05:40|468.62|466.22|468.3|465.9|468.62|466.22|468.3|465.9|0
1651590350000|2022-05-03 15:05:50|468.54|466.14|468.46|466.06|468.54|466.14|468.3|465.9|0
1651590360000|2022-05-03 15:06:00|467.5|465.1|465.27|462.87|467.5|465.1|465.27|462.87|0
1651590370000|2022-05-03 15:06:10|467.02|464.62|466.54|464.14|467.02|464.62|466.54|464.14|0
1651590380000|2022-05-03 15:06:20|466.7|464.3|465.73|463.33|468.53|466.13|465.73|463.33|0
1651590390000|2022-05-03 15:06:30|465.41|463.01|464.77|462.37|465.41|463.01|464.7|462.3|0
1651590400000|2022-05-03 15:06:40|465.09|462.69|465.41|463.01|465.41|463.01|464.93|462.53|0
1651590410000|2022-05-03 15:06:50|465.57|463.17|465.25|462.85|465.73|463.33|465.25|462.85|0
1651590420000|2022-05-03 15:07:00|464.77|462.37|464.61|462.21|464.77|462.37|464.61|462.21|0
1651590430000|2022-05-03 15:07:10|464.77|462.37|463.02|460.62|464.77|462.37|463.02|460.62|0
1651590440000|2022-05-03 15:07:20|462.39|459.99|462.07|459.67|462.39|459.99|462.07|459.67|0
1651590450000|2022-05-03 15:07:30|461.91|459.51|460.48|458.08|461.91|459.51|460.48|458.08|0
1651590460000|2022-05-03 15:07:40|460.32|457.92|460.64|458.24|461.43|459.03|460.32|457.92|0
1651590470000|2022-05-03 15:07:50|460.48|458.08|461.27|458.87|461.27|458.87|460.48|458.08|0
1651590480000|2022-05-03 15:08:00|461.12|458.72|459.37|456.97|461.12|458.72|459.37|456.97|0
1651590490000|2022-05-03 15:08:10|459.06|456.66|458.74|456.34|459.37|456.97|458.74|456.34|0
1651590500000|2022-05-03 15:08:20|459.06|456.66|459.22|456.82|459.22|456.82|458.74|456.34|0
1651590510000|2022-05-03 15:08:30|459.06|456.66|458.9|456.5|459.06|456.66|458.9|456.5|0
1651590520000|2022-05-03 15:08:40|459.06|456.66|459.22|456.82|459.22|456.82|458.74|456.34|0
1651590530000|2022-05-03 15:08:50|458.43|456.03|458.58|456.18|458.58|456.18|458.11|455.71|0
1651590540000|2022-05-03 15:09:00|458.74|456.34|458.58|456.18|458.74|456.34|458.27|455.87|0
1651590550000|2022-05-03 15:09:10|458.27|455.87|458.43|456.03|458.43|456.03|457.95|455.55|0
1651590560000|2022-05-03 15:09:20|458.58|456.18|459.22|456.82|459.22|456.82|458.58|456.18|0
1651590570000|2022-05-03 15:09:30|459.37|456.97|459.37|456.97|459.37|456.97|458.74|456.34|0
1651590580000|2022-05-03 15:09:40|459.53|457.13|459.14|456.74|459.53|457.13|459.14|456.74|0
1651590590000|2022-05-03 15:09:50|459.53|457.13|459.37|456.97|459.53|457.13|459.22|456.82|0
1651590600000|2022-05-03 15:10:00|459.22|456.82|459.14|456.74|459.22|456.82|458.74|456.34|0
1651590610000|2022-05-03 15:10:10|460.96|458.56|460.96|458.56|460.96|458.56|460.8|458.4|0
1651590620000|2022-05-03 15:10:20|460.48|458.08|460.32|457.92|460.48|458.08|460.16|457.76|0
1651590630000|2022-05-03 15:10:30|459.85|457.45|460.01|457.61|460.16|457.76|459.85|457.45|0
1651590640000|2022-05-03 15:10:40|460.16|457.76|460.32|457.92|460.32|457.92|460.16|457.76|0
1651590650000|2022-05-03 15:10:50|460.96|458.56|461.75|459.35|461.75|459.35|460.8|458.4|0
1651590660000|2022-05-03 15:11:00|462.23|459.83|463.18|460.78|463.81|461.41|462.23|459.83|0
1651590670000|2022-05-03 15:11:10|463.02|460.62|463.02|460.62|463.18|460.78|463.02|460.62|0
1651590680000|2022-05-03 15:11:20|463.1|460.7|462.86|460.46|463.1|460.7|462.7|460.3|0
1651590690000|2022-05-03 15:11:30|463.02|460.62|462.23|459.83|463.02|460.62|462.07|459.67|0
1651590700000|2022-05-03 15:11:40|462.31|459.91|461.75|459.35|462.31|459.91|461.75|459.35|0
1651590710000|2022-05-03 15:11:50|461.59|459.19|461.75|459.35|461.91|459.51|461.59|459.19|0
1651590720000|2022-05-03 15:12:00|462.2|459.8|462.04|459.64|462.2|459.8|461.88|459.48|0
1651590730000|2022-05-03 15:12:10|462.2|459.8|461.88|459.48|462.2|459.8|461.88|459.48|0
1651590740000|2022-05-03 15:12:20|461.57|459.17|461.41|459.01|461.57|459.17|461.41|459.01|0
1651590750000|2022-05-03 15:12:30|461.57|459.17|462.04|459.64|462.04|459.64|461.57|459.17|0
1651590760000|2022-05-03 15:12:40|461.72|459.32|461.88|459.48|461.88|459.48|461.57|459.17|0
1651590770000|2022-05-03 15:12:50|462.04|459.64|462.52|460.12|462.52|460.12|462.04|459.64|0
1651590780000|2022-05-03 15:13:00|463.15|460.75|463.31|460.91|463.31|460.91|463.15|460.75|0
1651590790000|2022-05-03 15:13:10|462.68|460.28|462.99|460.59|462.99|460.59|462.68|460.28|0
1651590800000|2022-05-03 15:13:20|463.31|460.91|463.79|461.39|463.95|461.55|463.31|460.91|0
1651590810000|2022-05-03 15:13:30|463.95|461.55|464.1|461.7|464.74|462.34|463.95|461.55|0
1651590820000|2022-05-03 15:13:40|463.95|461.55|463.95|461.55|463.95|461.55|463.95|461.55|0
1651590830000|2022-05-03 15:13:50|464.5|462.1|464.42|462.02|464.58|462.18|464.42|462.02|0
1651590840000|2022-05-03 15:14:00|463.95|461.55|464.35|461.95|464.35|461.95|463.94|461.54|0
1651590850000|2022-05-03 15:14:10|464.58|462.18|463.47|461.07|464.58|462.18|463.47|461.07|0
1651590860000|2022-05-03 15:14:20|463.63|461.23|462.67|460.27|463.63|461.23|462.67|460.27|0
1651590870000|2022-05-03 15:14:30|462.83|460.43|462.92|460.52|462.92|460.52|462.52|460.12|0
1651590880000|2022-05-03 15:14:40|462.83|460.43|462.2|459.8|462.83|460.43|462.04|459.64|0
1651590890000|2022-05-03 15:14:50|461.25|458.85|460.14|457.74|461.25|458.85|460.14|457.74|0
1651590900000|2022-05-03 15:15:00|458.88|456.48|457.14|454.74|458.88|456.48|457.14|454.74|0
1651590910000|2022-05-03 15:15:10|456.99|454.59|457.62|455.22|457.62|455.22|456.99|454.59|0
1651590920000|2022-05-03 15:15:20|458.4|456|458.25|455.85|458.4|456|458.25|455.85|0
1651590930000|2022-05-03 15:15:30|458.4|456|458.72|456.32|458.72|456.32|458.25|455.85|0
1651590940000|2022-05-03 15:15:40|459.19|456.79|458.8|456.4|459.19|456.79|458.56|456.16|0
1651590950000|2022-05-03 15:15:50|459.35|456.95|458.56|456.16|459.35|456.95|458.56|456.16|0
1651590960000|2022-05-03 15:16:00|458.49|456.09|458.56|456.16|459.04|456.64|458.49|456.09|0
1651590970000|2022-05-03 15:16:10|458.49|456.09|457.93|455.53|458.49|456.09|457.77|455.37|0
1651590980000|2022-05-03 15:16:20|457.14|454.74|459.35|456.95|459.35|456.95|457.14|454.74|0
1651590990000|2022-05-03 15:16:30|459.82|457.42|458.4|456|459.82|457.42|458.4|456|0
1651591000000|2022-05-03 15:16:40|458.8|456.4|459.35|456.95|459.51|457.11|458.8|456.4|0
1651591010000|2022-05-03 15:16:50|459.51|457.11|460.14|457.74|460.14|457.74|459.51|457.11|0
1651591020000|2022-05-03 15:17:00|460.61|458.21|460.3|457.9|460.61|458.21|460.3|457.9|0
1651591030000|2022-05-03 15:17:10|460.61|458.21|462.99|460.59|462.99|460.59|460.61|458.21|0
1651591040000|2022-05-03 15:17:20|464.42|462.02|463.47|461.07|464.42|462.02|463.47|461.07|0
1651591050000|2022-05-03 15:17:30|463.63|461.23|463.31|460.91|463.78|461.38|463.31|460.91|0
1651591060000|2022-05-03 15:17:40|463.15|460.75|461.88|459.48|463.15|460.75|461.88|459.48|0
1651591070000|2022-05-03 15:17:50|461.25|458.85|461.72|459.32|461.88|459.48|461.25|458.85|0
1651591080000|2022-05-03 15:18:00|461.09|458.69|462.2|459.8|462.2|459.8|461.09|458.69|0
1651591090000|2022-05-03 15:18:10|461.56|459.16|461.72|459.32|461.88|459.48|461.56|459.16|0
1651591100000|2022-05-03 15:18:20|461.09|458.69|459.67|457.27|461.09|458.69|459.67|457.27|0
1651591110000|2022-05-03 15:18:30|459.51|457.11|458.96|456.56|459.51|457.11|458.96|456.56|0
1651591120000|2022-05-03 15:18:40|459.19|456.79|459.19|456.79|459.51|457.11|459.19|456.79|0
1651591130000|2022-05-03 15:18:50|458.72|456.32|459.35|456.95|459.35|456.95|458.72|456.32|0
1651591140000|2022-05-03 15:19:00|459.19|456.79|459.82|457.42|459.82|457.42|459.19|456.79|0
1651591150000|2022-05-03 15:19:10|459.98|457.58|460.77|458.37|460.77|458.37|459.98|457.58|0
1651591160000|2022-05-03 15:19:20|460.93|458.53|461.25|458.85|461.41|459.01|460.93|458.53|0
1651591170000|2022-05-03 15:19:30|460.61|458.21|461.25|458.85|461.25|458.85|460.46|458.06|0
1651591180000|2022-05-03 15:19:40|460.3|457.9|460.77|458.37|460.93|458.53|460.3|457.9|0
1651591190000|2022-05-03 15:19:50|459.82|457.42|459.98|457.58|459.98|457.58|459.82|457.42|0
1651591200000|2022-05-03 15:20:00|459.82|457.42|459.82|457.42|459.82|457.42|459.75|457.35|0
1651591210000|2022-05-03 15:20:10|459.19|456.79|457.93|455.53|459.19|456.79|457.93|455.53|0
1651591220000|2022-05-03 15:20:20|457.61|455.21|456.98|454.58|457.61|455.21|456.98|454.58|0
1651591230000|2022-05-03 15:20:30|457.14|454.74|457.61|455.21|457.77|455.37|457.14|454.74|0
1651591240000|2022-05-03 15:20:40|457.14|454.74|456.98|454.58|457.3|454.9|456.98|454.58|0
1651591250000|2022-05-03 15:20:50|457.61|455.21|457.61|455.21|457.61|455.21|457.3|454.9|0
1651591260000|2022-05-03 15:21:00|456.98|454.58|457.61|455.21|457.93|455.53|456.98|454.58|0
1651591270000|2022-05-03 15:21:10|458.09|455.69|457.61|455.21|458.09|455.69|457.61|455.21|0
1651591280000|2022-05-03 15:21:20|457.77|455.37|457.61|455.21|457.77|455.37|457.3|454.9|0
1651591290000|2022-05-03 15:21:30|457.77|455.37|458.4|456|458.4|456|457.46|455.06|0
1651591300000|2022-05-03 15:21:40|458.24|455.84|457.93|455.53|458.4|456|457.93|455.53|0
1651591310000|2022-05-03 15:21:50|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1651591320000|2022-05-03 15:22:00|457.46|455.06|456.83|454.43|457.46|455.06|456.83|454.43|0
1651591330000|2022-05-03 15:22:10|457.22|454.82|456.67|454.27|457.3|454.9|456.67|454.27|0
1651591340000|2022-05-03 15:22:20|456.35|453.95|456.83|454.43|456.83|454.43|456.35|453.95|0
1651591350000|2022-05-03 15:22:30|456.98|454.58|457.77|455.37|457.77|455.37|456.98|454.58|0
1651591360000|2022-05-03 15:22:40|457.93|455.53|457.77|455.37|458.4|456|457.77|455.37|0
1651591370000|2022-05-03 15:22:50|457.93|455.53|457.46|455.06|457.93|455.53|457.14|454.74|0
1651591380000|2022-05-03 15:23:00|458.09|455.69|457.61|455.21|458.09|455.69|457.3|454.9|0
1651591390000|2022-05-03 15:23:10|457.46|455.06|457.3|454.9|457.61|455.21|457.3|454.9|0
1651591400000|2022-05-03 15:23:20|457.14|454.74|457.3|454.9|457.77|455.37|457.14|454.74|0
1651591410000|2022-05-03 15:23:30|457.14|454.74|456.67|454.27|457.14|454.74|456.67|454.27|0
1651591420000|2022-05-03 15:23:40|456.51|454.11|456.98|454.58|457.14|454.74|456.51|454.11|0
1651591430000|2022-05-03 15:23:50|456.67|454.27|456.83|454.43|456.83|454.43|456.35|453.95|0
1651591440000|2022-05-03 15:24:00|456.35|453.95|456.51|454.11|456.83|454.43|456.35|453.95|0
1651591450000|2022-05-03 15:24:10|456.35|453.95|456.83|454.43|456.83|454.43|456.35|453.95|0
1651591460000|2022-05-03 15:24:20|456.98|454.58|456.67|454.27|457.14|454.74|456.67|454.27|0
1651591470000|2022-05-03 15:24:30|456.35|453.95|455.57|453.17|456.35|453.95|455.57|453.17|0
1651591480000|2022-05-03 15:24:40|455.41|453.01|455.1|452.7|455.41|453.01|454.94|452.54|0
1651591490000|2022-05-03 15:24:50|454.78|452.38|454.94|452.54|455.25|452.85|454.78|452.38|0
1651591500000|2022-05-03 15:25:00|455.49|453.09|455.1|452.7|455.49|453.09|455.1|452.7|0
1651591510000|2022-05-03 15:25:10|455.41|453.01|455.25|452.85|455.41|453.01|455.1|452.7|0
1651591520000|2022-05-03 15:25:20|455.1|452.7|454.31|451.91|455.1|452.7|454.31|451.91|0
1651591530000|2022-05-03 15:25:30|454.47|452.07|455.57|453.17|455.57|453.17|454.47|452.07|0
1651591540000|2022-05-03 15:25:40|455.88|453.48|455.1|452.7|455.88|453.48|455.1|452.7|0
1651591550000|2022-05-03 15:25:50|454.94|452.54|455.49|453.09|455.49|453.09|454.78|452.38|0
1651591560000|2022-05-03 15:26:00|455.88|453.48|455.88|453.48|455.88|453.48|455.72|453.32|0
1651591570000|2022-05-03 15:26:10|455.41|453.01|455.88|453.48|455.88|453.48|455.41|453.01|0
1651591580000|2022-05-03 15:26:20|455.41|453.01|455.72|453.32|455.72|453.32|455.41|453.01|0
1651591590000|2022-05-03 15:26:30|455.41|453.01|455.25|452.85|455.41|453.01|455.18|452.78|0
1651591600000|2022-05-03 15:26:40|455.72|453.32|455.25|452.85|455.72|453.32|455.25|452.85|0
1651591610000|2022-05-03 15:26:50|455.57|453.17|455.57|453.17|455.57|453.17|455.41|453.01|0
1651591620000|2022-05-03 15:27:00|456.51|454.11|457.61|455.21|457.61|455.21|456.2|453.8|0
1651591630000|2022-05-03 15:27:10|457.45|455.05|457.3|454.9|457.77|455.37|457.3|454.9|0
1651591640000|2022-05-03 15:27:20|457.45|455.05|456.98|454.58|457.45|455.05|456.98|454.58|0
1651591650000|2022-05-03 15:27:30|456.67|454.27|457.14|454.74|457.14|454.74|456.51|454.11|0
1651591660000|2022-05-03 15:27:40|456.98|454.58|456.98|454.58|456.98|454.58|456.98|454.58|0
1651591670000|2022-05-03 15:27:50|457.14|454.74|457.3|454.9|457.3|454.9|457.14|454.74|0
1651591680000|2022-05-03 15:28:00|457.14|454.74|457.45|455.05|457.45|455.05|456.98|454.58|0
1651591690000|2022-05-03 15:28:10|457.61|455.21|457.69|455.29|457.93|455.53|457.61|455.21|0
1651591700000|2022-05-03 15:28:20|456.98|454.58|457.61|455.21|457.61|455.21|456.98|454.58|0
1651591710000|2022-05-03 15:28:30|458.24|455.84|458.56|456.16|458.87|456.47|458.24|455.84|0
1651591720000|2022-05-03 15:28:40|457.77|455.37|457.61|455.21|457.77|455.37|457.45|455.05|0
1651591730000|2022-05-03 15:28:50|457.77|455.37|457.77|455.37|457.77|455.37|457.77|455.37|0
1651591740000|2022-05-03 15:29:00|457.45|455.05|457.93|455.53|457.93|455.53|457.45|455.05|0
1651591750000|2022-05-03 15:29:10|458.24|455.84|458.08|455.68|458.24|455.84|458.01|455.61|0
1651591760000|2022-05-03 15:29:20|458.24|455.84|458.4|456|458.56|456.16|458.08|455.68|0
1651591770000|2022-05-03 15:29:30|458.56|456.16|458.56|456.16|458.56|456.16|458.4|456|0
1651591780000|2022-05-03 15:29:40|458.71|456.31|458.24|455.84|458.71|456.31|458.24|455.84|0
1651591790000|2022-05-03 15:29:50|457.93|455.53|457.77|455.37|458.08|455.68|457.77|455.37|0
1651591800000|2022-05-03 15:30:00|456.67|454.27|456.67|454.27|457.14|454.74|456.67|454.27|0
1651591810000|2022-05-03 15:30:10|456.35|453.95|456.35|453.95|456.35|453.95|456.04|453.64|0
1651591820000|2022-05-03 15:30:20|455.88|453.48|456.35|453.95|456.35|453.95|455.88|453.48|0
1651591830000|2022-05-03 15:30:30|457.14|454.74|456.67|454.27|457.14|454.74|456.67|454.27|0
1651591840000|2022-05-03 15:30:40|456.35|453.95|456.19|453.79|456.35|453.95|456.19|453.79|0
1651591850000|2022-05-03 15:30:50|456.04|453.64|455.57|453.17|456.04|453.64|455.57|453.17|0
1651591860000|2022-05-03 15:31:00|456.12|453.72|455.88|453.48|456.12|453.72|455.72|453.32|0
1651591870000|2022-05-03 15:31:10|455.72|453.32|455.57|453.17|455.88|453.48|455.41|453.01|0
1651591880000|2022-05-03 15:31:20|455.41|453.01|456.51|454.11|456.98|454.58|455.41|453.01|0
1651591890000|2022-05-03 15:31:30|455.88|453.48|455.72|453.32|456.19|453.79|455.72|453.32|0
1651591900000|2022-05-03 15:31:40|455.41|453.01|455.09|452.69|455.41|453.01|454.94|452.54|0
1651591910000|2022-05-03 15:31:50|456.04|453.64|456.51|454.11|456.51|454.11|456.04|453.64|0
1651591920000|2022-05-03 15:32:00|455.88|453.48|455.72|453.32|455.88|453.48|455.41|453.01|0
1651591930000|2022-05-03 15:32:10|455.57|453.17|456.19|453.79|456.19|453.79|455.57|453.17|0
1651591940000|2022-05-03 15:32:20|455.88|453.48|455.72|453.32|456.04|453.64|455.72|453.32|0
1651591950000|2022-05-03 15:32:30|455.41|453.01|455.09|452.69|455.41|453.01|455.09|452.69|0
1651591960000|2022-05-03 15:32:40|454.94|452.54|454.62|452.22|454.94|452.54|454.62|452.22|0
1651591970000|2022-05-03 15:32:50|454.78|452.38|454.78|452.38|454.86|452.46|454.78|452.38|0
1651591980000|2022-05-03 15:33:00|454.31|451.91|454|451.6|454.31|451.91|454|451.6|0
1651591990000|2022-05-03 15:33:10|453.37|450.97|454|451.6|454|451.6|453.37|450.97|0
1651592000000|2022-05-03 15:33:20|453.92|451.52|454|451.6|454|451.6|453.68|451.28|0
1651592010000|2022-05-03 15:33:30|453.68|451.28|453.21|450.81|453.68|451.28|453.21|450.81|0
1651592020000|2022-05-03 15:33:40|452.12|449.72|451.96|449.56|452.12|449.72|451.96|449.56|0
1651592030000|2022-05-03 15:33:50|452.12|449.72|452.12|449.72|452.12|449.72|451.96|449.56|0
1651592040000|2022-05-03 15:34:00|451.96|449.56|451.8|449.4|452.12|449.72|451.8|449.4|0
1651592050000|2022-05-03 15:34:10|451.96|449.56|451.96|449.56|451.96|449.56|451.8|449.4|0
1651592060000|2022-05-03 15:34:20|452.12|449.72|451.96|449.56|452.12|449.72|451.96|449.56|0
1651592070000|2022-05-03 15:34:30|452.27|449.87|452.43|450.03|452.43|450.03|452.12|449.72|0
1651592080000|2022-05-03 15:34:40|452.59|450.19|452.74|450.34|452.74|450.34|452.59|450.19|0
1651592090000|2022-05-03 15:34:50|452.9|450.5|453.21|450.81|453.21|450.81|452.9|450.5|0
1651592100000|2022-05-03 15:35:00|452.98|450.58|454.15|451.75|454.15|451.75|452.98|450.58|0
1651592110000|2022-05-03 15:35:10|454.94|452.54|455.88|453.48|455.88|453.48|454.94|452.54|0
1651592120000|2022-05-03 15:35:20|456.82|454.42|456.04|453.64|456.82|454.42|456.04|453.64|0
1651592130000|2022-05-03 15:35:30|455.88|453.48|456.04|453.64|456.35|453.95|455.88|453.48|0
1651592140000|2022-05-03 15:35:40|456.19|453.79|456.19|453.79|456.51|454.11|456.19|453.79|0
1651592150000|2022-05-03 15:35:50|456.35|453.95|456.98|454.58|456.98|454.58|456.35|453.95|0
1651592160000|2022-05-03 15:36:00|456.51|454.11|456.82|454.42|456.82|454.42|456.35|453.95|0
1651592170000|2022-05-03 15:36:10|456.66|454.26|456.66|454.26|456.66|454.26|456.51|454.11|0
1651592180000|2022-05-03 15:36:20|456.82|454.42|455.88|453.48|456.82|454.42|455.88|453.48|0
1651592190000|2022-05-03 15:36:30|455.72|453.32|455.88|453.48|455.88|453.48|455.72|453.32|0
1651592200000|2022-05-03 15:36:40|456.03|453.63|456.66|454.26|456.66|454.26|456.03|453.63|0
1651592210000|2022-05-03 15:36:50|456.82|454.42|456.19|453.79|456.82|454.42|456.19|453.79|0
1651592220000|2022-05-03 15:37:00|456.51|454.11|457.14|454.74|457.14|454.74|456.51|454.11|0
1651592230000|2022-05-03 15:37:10|456.98|454.58|457.29|454.89|457.29|454.89|456.82|454.42|0
1651592240000|2022-05-03 15:37:20|457.61|455.21|456.82|454.42|457.61|455.21|456.82|454.42|0
1651592250000|2022-05-03 15:37:30|457.29|454.89|457.29|454.89|457.29|454.89|457.14|454.74|0
1651592260000|2022-05-03 15:37:40|457.14|454.74|457.45|455.05|457.45|455.05|457.14|454.74|0
1651592270000|2022-05-03 15:37:50|457.61|455.21|456.98|454.58|457.61|455.21|456.98|454.58|0
1651592280000|2022-05-03 15:38:00|457.92|455.52|458.24|455.84|458.71|456.31|457.92|455.52|0
1651592290000|2022-05-03 15:38:10|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1651592300000|2022-05-03 15:38:20|458.24|455.84|458.24|455.84|458.55|456.15|457.92|455.52|0
1651592310000|2022-05-03 15:38:30|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1651592320000|2022-05-03 15:38:40|458.55|456.15|458.71|456.31|458.71|456.31|458.55|456.15|0
1651592330000|2022-05-03 15:38:50|458.87|456.47|458.95|456.55|459.03|456.63|458.87|456.47|0
1651592340000|2022-05-03 15:39:00|459.34|456.94|459.97|457.57|460.13|457.73|459.34|456.94|0
1651592350000|2022-05-03 15:39:10|460.45|458.05|459.66|457.26|460.45|458.05|459.66|457.26|0
1651592360000|2022-05-03 15:39:20|459.5|457.1|459.97|457.57|459.97|457.57|459.5|457.1|0
1651592370000|2022-05-03 15:39:30|459.82|457.42|459.66|457.26|459.82|457.42|459.66|457.26|0
1651592380000|2022-05-03 15:39:40|459.82|457.42|459.97|457.57|459.97|457.57|459.5|457.1|0
1651592390000|2022-05-03 15:39:50|459.9|457.5|459.66|457.26|459.9|457.5|459.58|457.18|0
1651592400000|2022-05-03 15:40:00|459.34|456.94|458.55|456.15|459.34|456.94|458.39|455.99|0
1651592410000|2022-05-03 15:40:10|458.08|455.68|458.08|455.68|458.08|455.68|458.08|455.68|0
1651592420000|2022-05-03 15:40:20|457.92|455.52|458.39|455.99|458.39|455.99|457.61|455.21|0
1651592430000|2022-05-03 15:40:30|458.55|456.15|458.39|455.99|458.55|456.15|458.39|455.99|0
1651592440000|2022-05-03 15:40:40|458.24|455.84|457.92|455.52|458.24|455.84|457.92|455.52|0
1651592450000|2022-05-03 15:40:50|458.08|455.68|458.39|455.99|458.39|455.99|458.08|455.68|0
1651592460000|2022-05-03 15:41:00|458.71|456.31|458.24|455.84|458.71|456.31|458.24|455.84|0
1651592470000|2022-05-03 15:41:10|458.55|456.15|457.92|455.52|458.55|456.15|457.92|455.52|0
1651592480000|2022-05-03 15:41:20|458|455.6|457.76|455.36|458|455.6|457.76|455.36|0
1651592490000|2022-05-03 15:41:30|457.92|455.52|459.03|456.63|459.03|456.63|457.92|455.52|0
1651592500000|2022-05-03 15:41:40|458.87|456.47|458.24|455.84|458.87|456.47|458.24|455.84|0
1651592510000|2022-05-03 15:41:50|457.92|455.52|457.76|455.36|457.92|455.52|457.76|455.36|0
1651592520000|2022-05-03 15:42:00|457.61|455.21|456.98|454.58|457.61|455.21|456.98|454.58|0
1651592530000|2022-05-03 15:42:10|456.82|454.42|457.13|454.73|457.13|454.73|456.66|454.26|0
1651592540000|2022-05-03 15:42:20|457.29|454.89|456.98|454.58|457.29|454.89|456.82|454.42|0
1651592550000|2022-05-03 15:42:30|456.82|454.42|456.03|453.63|456.82|454.42|456.03|453.63|0
1651592570000|2022-05-03 15:42:50|456.35|453.95|456.35|453.95|456.5|454.1|456.35|453.95|0
1651592580000|2022-05-03 15:43:00|455.72|453.32|454.93|452.53|455.72|453.32|454.93|452.53|0
1651592590000|2022-05-03 15:43:10|455.4|453|456.19|453.79|456.19|453.79|455.4|453|0
1651592600000|2022-05-03 15:43:20|456.35|453.95|456.66|454.26|456.66|454.26|456.35|453.95|0
1651592610000|2022-05-03 15:43:30|456.5|454.1|456.19|453.79|456.5|454.1|456.19|453.79|0
1651592620000|2022-05-03 15:43:40|457.61|455.21|457.13|454.73|457.61|455.21|457.13|454.73|0
1651592630000|2022-05-03 15:43:50|457.29|454.89|456.98|454.58|457.29|454.89|456.98|454.58|0
1651592640000|2022-05-03 15:44:00|456.66|454.26|456.66|454.26|456.82|454.42|456.66|454.26|0
1651592650000|2022-05-03 15:44:10|456.35|453.95|456.5|454.1|456.5|454.1|456.19|453.79|0
1651592660000|2022-05-03 15:44:20|456.98|454.58|458.24|455.84|458.24|455.84|456.98|454.58|0
1651592670000|2022-05-03 15:44:30|458.55|456.15|458.08|455.68|458.87|456.47|458.08|455.68|0
1651592680000|2022-05-03 15:44:40|457.92|455.52|457.92|455.52|457.92|455.52|457.76|455.36|0
1651592690000|2022-05-03 15:44:50|458.24|455.84|458.71|456.31|458.71|456.31|458.24|455.84|0
1651592700000|2022-05-03 15:45:00|458.87|456.47|458.55|456.15|458.87|456.47|458.55|456.15|0
1651592710000|2022-05-03 15:45:10|458.39|455.99|458.87|456.47|458.87|456.47|458.39|455.99|0
1651592720000|2022-05-03 15:45:20|458.71|456.31|458.87|456.47|459.02|456.62|458.71|456.31|0
1651592730000|2022-05-03 15:45:30|458.95|456.55|460.29|457.89|460.29|457.89|458.95|456.55|0
1651592740000|2022-05-03 15:45:40|460.45|458.05|460.45|458.05|460.45|458.05|460.45|458.05|0
1651592750000|2022-05-03 15:45:50|460.76|458.36|460.29|457.89|460.76|458.36|460.29|457.89|0
1651592760000|2022-05-03 15:46:00|460.45|458.05|461.71|459.31|461.71|459.31|460.45|458.05|0
1651592770000|2022-05-03 15:46:10|461.79|459.39|461.71|459.31|461.79|459.39|461.55|459.15|0
1651592780000|2022-05-03 15:46:20|461.55|459.15|460.76|458.36|461.71|459.31|460.76|458.36|0
1651592790000|2022-05-03 15:46:30|460.44|458.04|460.44|458.04|460.44|458.04|460.29|457.89|0
1651592800000|2022-05-03 15:46:40|460.92|458.52|461|458.6|461.08|458.68|460.76|458.36|0
1651592810000|2022-05-03 15:46:50|461.39|458.99|461.08|458.68|461.39|458.99|460.76|458.36|0
1651592820000|2022-05-03 15:47:00|460.92|458.52|460.6|458.2|460.92|458.52|460.6|458.2|0
1651592830000|2022-05-03 15:47:10|460.76|458.36|459.97|457.57|460.76|458.36|459.97|457.57|0
1651592840000|2022-05-03 15:47:20|460.13|457.73|460.29|457.89|460.29|457.89|459.65|457.25|0
1651592850000|2022-05-03 15:47:30|460.13|457.73|459.97|457.57|460.29|457.89|459.97|457.57|0
1651592860000|2022-05-03 15:47:40|459.81|457.41|459.97|457.57|459.97|457.57|459.65|457.25|0
1651592870000|2022-05-03 15:47:50|460.29|457.89|460.13|457.73|460.29|457.89|459.97|457.57|0
1651592880000|2022-05-03 15:48:00|459.81|457.41|459.58|457.18|459.97|457.57|459.58|457.18|0
1651592890000|2022-05-03 15:48:10|459.5|457.1|460.29|457.89|460.29|457.89|459.34|456.94|0
1651592900000|2022-05-03 15:48:20|460.13|457.73|459.81|457.41|460.13|457.73|459.81|457.41|0
1651592910000|2022-05-03 15:48:30|459.89|457.49|459.97|457.57|459.97|457.57|459.65|457.25|0
1651592920000|2022-05-03 15:48:40|460.29|457.89|459.97|457.57|460.29|457.89|459.97|457.57|0
1651592930000|2022-05-03 15:48:50|460.13|457.73|460.44|458.04|460.44|458.04|460.13|457.73|0
1651592940000|2022-05-03 15:49:00|459.89|457.49|459.34|456.94|459.89|457.49|459.34|456.94|0
1651592950000|2022-05-03 15:49:10|459.5|457.1|459.18|456.78|459.65|457.25|459.18|456.78|0
1651592960000|2022-05-03 15:49:20|459.02|456.62|459.5|457.1|459.5|457.1|458.86|456.46|0
1651592970000|2022-05-03 15:49:30|459.81|457.41|460.13|457.73|460.29|457.89|459.81|457.41|0
1651592980000|2022-05-03 15:49:40|460.29|457.89|459.81|457.41|460.29|457.89|459.81|457.41|0
1651592990000|2022-05-03 15:49:50|459.65|457.25|459.34|456.94|459.65|457.25|459.34|456.94|0
1651593000000|2022-05-03 15:50:00|459.18|456.78|459.34|456.94|459.34|456.94|459.02|456.62|0
1651593010000|2022-05-03 15:50:10|459.5|457.1|459.97|457.57|459.97|457.57|459.5|457.1|0
1651593020000|2022-05-03 15:50:20|459.81|457.41|460.13|457.73|460.29|457.89|459.81|457.41|0
1651593030000|2022-05-03 15:50:30|459.81|457.41|459.65|457.25|459.81|457.41|459.65|457.25|0
1651593040000|2022-05-03 15:50:40|459.97|457.57|460.6|458.2|460.6|458.2|459.97|457.57|0
1651593050000|2022-05-03 15:50:50|461.08|458.68|461.08|458.68|461.23|458.83|461.08|458.68|0
1651593060000|2022-05-03 15:51:00|460.92|458.52|461.23|458.83|461.55|459.15|460.92|458.52|0
1651593070000|2022-05-03 15:51:10|461.08|458.68|461.08|458.68|461.23|458.83|460.92|458.52|0
1651593080000|2022-05-03 15:51:20|460.92|458.52|460.44|458.04|460.92|458.52|460.44|458.04|0
1651593090000|2022-05-03 15:51:30|460.6|458.2|460.6|458.2|460.76|458.36|460.6|458.2|0
1651593100000|2022-05-03 15:51:40|460.76|458.36|461|458.6|461|458.6|460.76|458.36|0
1651593110000|2022-05-03 15:51:50|460.92|458.52|460.6|458.2|460.92|458.52|460.44|458.04|0
1651593120000|2022-05-03 15:52:00|460.13|457.73|460.44|458.04|460.6|458.2|460.13|457.73|0
1651593130000|2022-05-03 15:52:10|460.28|457.88|459.65|457.25|460.37|457.97|459.65|457.25|0
1651593140000|2022-05-03 15:52:20|459.42|457.02|459.49|457.09|459.49|457.09|459.18|456.78|0
1651593150000|2022-05-03 15:52:30|459.97|457.57|460.13|457.73|460.13|457.73|459.97|457.57|0
1651593160000|2022-05-03 15:52:40|459.97|457.57|459.02|456.62|459.97|457.57|459.02|456.62|0
1651593170000|2022-05-03 15:52:50|458.71|456.31|459.49|457.09|459.49|457.09|458.71|456.31|0
1651593180000|2022-05-03 15:53:00|460.13|457.73|460.44|458.04|460.44|458.04|459.81|457.41|0
1651593190000|2022-05-03 15:53:10|460.68|458.28|460.6|458.2|461.08|458.68|460.6|458.2|0
1651593200000|2022-05-03 15:53:20|460.76|458.36|460.44|458.04|460.76|458.36|460.28|457.88|0
1651593210000|2022-05-03 15:53:30|460.13|457.73|460.76|458.36|460.76|458.36|460.13|457.73|0
1651593220000|2022-05-03 15:53:40|460.92|458.52|459.18|456.78|460.92|458.52|459.18|456.78|0
1651593230000|2022-05-03 15:53:50|459.34|456.94|459.02|456.62|459.34|456.94|459.02|456.62|0
1651593240000|2022-05-03 15:54:00|459.26|456.86|459.1|456.7|459.49|457.09|459.1|456.7|0
1651593250000|2022-05-03 15:54:10|458.7|456.3|458.7|456.3|458.7|456.3|458.55|456.15|0
1651593260000|2022-05-03 15:54:20|458.39|455.99|458.07|455.67|458.55|456.15|458.07|455.67|0
1651593270000|2022-05-03 15:54:30|458.23|455.83|458.63|456.23|458.63|456.23|458.07|455.67|0
1651593280000|2022-05-03 15:54:40|458.86|456.46|459.02|456.62|459.18|456.78|458.63|456.23|0
1651593290000|2022-05-03 15:54:50|459.18|456.78|459.49|457.09|459.49|457.09|459.1|456.7|0
1651593300000|2022-05-03 15:55:00|459.58|457.18|460.13|457.73|460.28|457.88|459.58|457.18|0
1651593310000|2022-05-03 15:55:10|459.97|457.57|458.86|456.46|459.97|457.57|458.86|456.46|0
1651593320000|2022-05-03 15:55:20|458.79|456.39|458.7|456.3|458.79|456.39|458.55|456.15|0
1651593330000|2022-05-03 15:55:30|458.55|456.15|457.92|455.52|458.55|456.15|457.92|455.52|0
1651593340000|2022-05-03 15:55:40|458.07|455.67|458.23|455.83|458.23|455.83|457.76|455.36|0
1651593350000|2022-05-03 15:55:50|458.55|456.15|458.79|456.39|458.86|456.46|458.55|456.15|0
1651593360000|2022-05-03 15:56:00|458.7|456.3|459.34|456.94|459.34|456.94|458.7|456.3|0
1651593370000|2022-05-03 15:56:10|459.65|457.25|459.65|457.25|460.12|457.72|459.65|457.25|0
1651593380000|2022-05-03 15:56:20|459.33|456.93|459.18|456.78|459.33|456.93|459.18|456.78|0
1651593390000|2022-05-03 15:56:30|459.02|456.62|459.02|456.62|459.18|456.78|459.02|456.62|0
1651593400000|2022-05-03 15:56:40|458.7|456.3|459.33|456.93|459.49|457.09|458.7|456.3|0
1651593410000|2022-05-03 15:56:50|459.02|456.62|459.65|457.25|459.97|457.57|459.02|456.62|0
1651593420000|2022-05-03 15:57:00|459.97|457.57|460.92|458.52|460.92|458.52|459.97|457.57|0
1651593430000|2022-05-03 15:57:10|460.76|458.36|459.81|457.41|460.76|458.36|459.81|457.41|0
1651593440000|2022-05-03 15:57:20|459.49|457.09|459.02|456.62|459.49|457.09|458.86|456.46|0
1651593450000|2022-05-03 15:57:30|458.63|456.23|458.31|455.91|458.63|456.23|458.31|455.91|0
1651593460000|2022-05-03 15:57:40|459.33|456.93|459.33|456.93|459.33|456.93|459.02|456.62|0
1651593470000|2022-05-03 15:57:50|459.02|456.62|458.55|456.15|459.02|456.62|458.55|456.15|0
1651593480000|2022-05-03 15:58:00|459.02|456.62|458.39|455.99|459.02|456.62|458.39|455.99|0
1651593490000|2022-05-03 15:58:10|458.55|456.15|457.6|455.2|458.55|456.15|457.6|455.2|0
1651593500000|2022-05-03 15:58:20|457.91|455.51|458.07|455.67|458.07|455.67|457.91|455.51|0
1651593510000|2022-05-03 15:58:30|458.23|455.83|458.23|455.83|458.39|455.99|458|455.6|0
1651593520000|2022-05-03 15:58:40|458.7|456.3|458.54|456.14|458.7|456.3|458.54|456.14|0
1651593530000|2022-05-03 15:58:50|458.39|455.99|458.86|456.46|459.02|456.62|458.39|455.99|0
1651593540000|2022-05-03 15:59:00|458.23|455.83|458.07|455.67|458.23|455.83|458.07|455.67|0
1651593550000|2022-05-03 15:59:10|457.91|455.51|457.76|455.36|457.91|455.51|457.76|455.36|0
1651593560000|2022-05-03 15:59:20|458.07|455.67|457.76|455.36|458.07|455.67|457.6|455.2|0
1651593570000|2022-05-03 15:59:30|457.6|455.2|458.07|455.67|458.07|455.67|457.6|455.2|0
1651593580000|2022-05-03 15:59:40|458.23|455.83|458.39|455.99|458.39|455.99|458.23|455.83|0
1651593590000|2022-05-03 15:59:50|458.07|455.67|458|455.6|458.23|455.83|457.91|455.51|0
1651593600000|2022-05-03 16:00:00|457.91|455.51|457.76|455.36|458.07|455.67|457.76|455.36|0
1651593610000|2022-05-03 16:00:10|458.07|455.67|457.91|455.51|458.39|455.99|457.91|455.51|0
1651593620000|2022-05-03 16:00:20|458.23|455.83|458.47|456.07|458.86|456.46|458.23|455.83|0
1651593630000|2022-05-03 16:00:30|458.86|456.46|459.33|456.93|459.33|456.93|458.86|456.46|0
1651593640000|2022-05-03 16:00:40|459.02|456.62|458.7|456.3|459.02|456.62|458.7|456.3|0
1651593650000|2022-05-03 16:00:50|458.23|455.83|458.07|455.67|458.23|455.83|457.91|455.51|0
1651593660000|2022-05-03 16:01:00|457.76|455.36|458.23|455.83|458.23|455.83|457.6|455.2|0
1651593670000|2022-05-03 16:01:10|458.39|455.99|457.6|455.2|458.39|455.99|457.6|455.2|0
1651593680000|2022-05-03 16:01:20|457.44|455.04|456.97|454.57|457.44|455.04|456.97|454.57|0
1651593690000|2022-05-03 16:01:30|456.5|454.1|455.87|453.47|456.5|454.1|455.87|453.47|0
1651593700000|2022-05-03 16:01:40|454.3|451.9|454.3|451.9|454.3|451.9|453.98|451.58|0
1651593710000|2022-05-03 16:01:50|454.93|452.53|454.93|452.53|455.08|452.68|454.93|452.53|0
1651593720000|2022-05-03 16:02:00|455.4|453|455.71|453.31|455.71|453.31|455.4|453|0
1651593730000|2022-05-03 16:02:10|455.55|453.15|454.45|452.05|455.55|453.15|454.45|452.05|0
1651593740000|2022-05-03 16:02:20|454.3|451.9|454.61|452.21|454.61|452.21|453.83|451.43|0
1651593750000|2022-05-03 16:02:30|454.45|452.05|453.51|451.11|454.45|452.05|453.51|451.11|0
1651593760000|2022-05-03 16:02:40|453.44|451.04|453.83|451.43|453.83|451.43|453.44|451.04|0
1651593770000|2022-05-03 16:02:50|454.45|452.05|454.07|451.67|454.77|452.37|454.07|451.67|0
1651593780000|2022-05-03 16:03:00|453.67|451.27|452.73|450.33|453.67|451.27|452.73|450.33|0
1651593790000|2022-05-03 16:03:10|453.2|450.8|453.67|451.27|453.67|451.27|453.2|450.8|0
1651593800000|2022-05-03 16:03:20|452.89|450.49|453.36|450.96|453.36|450.96|452.89|450.49|0
1651593810000|2022-05-03 16:03:30|453.2|450.8|453.04|450.64|453.2|450.8|452.89|450.49|0
1651593820000|2022-05-03 16:03:40|452.89|450.49|453.51|451.11|453.51|451.11|452.89|450.49|0
1651593830000|2022-05-03 16:03:50|453.36|450.96|454.3|451.9|454.3|451.9|453.36|450.96|0
1651593840000|2022-05-03 16:04:00|453.98|451.58|454.3|451.9|454.3|451.9|453.98|451.58|0
1651593850000|2022-05-03 16:04:10|454.14|451.74|454.45|452.05|454.61|452.21|454.14|451.74|0
1651593860000|2022-05-03 16:04:20|454.3|451.9|454.77|452.37|454.77|452.37|454.3|451.9|0
1651593870000|2022-05-03 16:04:30|454.92|452.52|454.92|452.52|455.08|452.68|454.77|452.37|0
1651593880000|2022-05-03 16:04:40|455.08|452.68|455.08|452.68|455.16|452.76|455.08|452.68|0
1651593890000|2022-05-03 16:04:50|454.92|452.52|454.92|452.52|455.39|452.99|454.92|452.52|0
1651593900000|2022-05-03 16:05:00|455.08|452.68|456.65|454.25|456.65|454.25|455.08|452.68|0
1651593910000|2022-05-03 16:05:10|457.12|454.72|458.54|456.14|458.54|456.14|456.97|454.57|0
1651593920000|2022-05-03 16:05:20|459.02|456.62|458.86|456.46|459.49|457.09|458.86|456.46|0
1651593930000|2022-05-03 16:05:30|458.23|455.83|457.6|455.2|458.47|456.07|457.6|455.2|0
1651593940000|2022-05-03 16:05:40|457.75|455.35|459.33|456.93|460.05|457.65|457.75|455.35|0
1651593950000|2022-05-03 16:05:50|459.96|457.56|460.44|458.04|460.6|458.2|459.96|457.56|0
1651593960000|2022-05-03 16:06:00|460.75|458.35|461.54|459.14|461.86|459.46|460.75|458.35|0
1651593970000|2022-05-03 16:06:10|461.39|458.99|462.81|460.41|462.81|460.41|461.39|458.99|0
1651593980000|2022-05-03 16:06:20|463.77|461.37|464.08|461.68|464.08|461.68|463.77|461.37|0
1651593990000|2022-05-03 16:06:30|463.92|461.52|463.92|461.52|463.92|461.52|463.61|461.21|0
1651594000000|2022-05-03 16:06:40|463.45|461.05|464.4|462|464.4|462|463.45|461.05|0
1651594010000|2022-05-03 16:06:50|464.32|461.92|464.24|461.84|464.4|462|464.24|461.84|0
1651594020000|2022-05-03 16:07:00|465.2|462.8|465.36|462.96|465.51|463.11|465.2|462.8|0
1651594030000|2022-05-03 16:07:10|465.51|463.11|465.2|462.8|465.51|463.11|465.2|462.8|0
1651594040000|2022-05-03 16:07:20|465.04|462.64|465.36|462.96|465.36|462.96|465.04|462.64|0
1651594050000|2022-05-03 16:07:30|466.15|463.75|465.76|463.36|466.15|463.75|465.76|463.36|0
1651594060000|2022-05-03 16:07:40|465.99|463.59|465.51|463.11|465.99|463.59|465.2|462.8|0
1651594070000|2022-05-03 16:07:50|465.36|462.96|465.67|463.27|465.67|463.27|465.36|462.96|0
1651594080000|2022-05-03 16:08:00|465.2|462.8|465.83|463.43|465.83|463.43|465.2|462.8|0
1651594090000|2022-05-03 16:08:10|465.99|463.59|465.99|463.59|465.99|463.59|465.99|463.59|0
1651594100000|2022-05-03 16:08:20|465.83|463.43|466.95|464.55|466.95|464.55|465.51|463.11|0
1651594110000|2022-05-03 16:08:30|467.59|465.19|468.87|466.47|468.87|466.47|467.59|465.19|0
1651594120000|2022-05-03 16:08:40|469.03|466.63|469.99|467.59|469.99|467.59|469.03|466.63|0
1651594130000|2022-05-03 16:08:50|469.67|467.27|469.03|466.63|469.67|467.27|469.03|466.63|0
1651594140000|2022-05-03 16:09:00|469.59|467.19|469.51|467.11|469.83|467.43|469.43|467.03|0
1651594150000|2022-05-03 16:09:10|470.15|467.75|469.67|467.27|470.15|467.75|469.67|467.27|0
1651594160000|2022-05-03 16:09:20|469.5|467.1|468.7|466.3|469.67|467.27|468.7|466.3|0
1651594170000|2022-05-03 16:09:30|468.39|465.99|468.39|465.99|468.79|466.39|468.39|465.99|0
1651594180000|2022-05-03 16:09:40|468.54|466.14|468.07|465.67|468.54|466.14|468.07|465.67|0
1651594190000|2022-05-03 16:09:50|467.91|465.51|467.91|465.51|467.91|465.51|467.91|465.51|0
1651594200000|2022-05-03 16:10:00|468.23|465.83|468.38|465.98|468.86|466.46|468.23|465.83|0
1651594210000|2022-05-03 16:10:10|468.54|466.14|468.23|465.83|468.54|466.14|468.23|465.83|0
1651594220000|2022-05-03 16:10:20|467.91|465.51|468.22|465.82|468.86|466.46|467.91|465.51|0
1651594230000|2022-05-03 16:10:30|469.62|467.22|469.78|467.38|469.78|467.38|469.62|467.22|0
1651594240000|2022-05-03 16:10:40|469.62|467.22|470.1|467.7|470.42|468.02|469.62|467.22|0
1651594250000|2022-05-03 16:10:50|469.78|467.38|469.3|466.9|469.78|467.38|469.3|466.9|0
1651594260000|2022-05-03 16:11:00|469.46|467.06|469.38|466.98|469.46|467.06|469.14|466.74|0
1651594270000|2022-05-03 16:11:10|469.62|467.22|469.46|467.06|469.78|467.38|469.46|467.06|0
1651594280000|2022-05-03 16:11:20|469.54|467.14|469.78|467.38|469.78|467.38|469.46|467.06|0
1651594290000|2022-05-03 16:11:30|469.62|467.22|469.46|467.06|469.62|467.22|469.3|466.9|0
1651594300000|2022-05-03 16:11:40|469.62|467.22|469.62|467.22|469.94|467.54|469.62|467.22|0
1651594310000|2022-05-03 16:11:50|469.78|467.38|469.3|466.9|470.26|467.86|469.3|466.9|0
1651594320000|2022-05-03 16:12:00|469.14|466.74|468.98|466.58|469.46|467.06|468.98|466.58|0
1651594330000|2022-05-03 16:12:10|469.3|466.9|468.98|466.58|469.3|466.9|468.91|466.51|0
1651594340000|2022-05-03 16:12:20|469.14|466.74|469.3|466.9|469.46|467.06|469.14|466.74|0
1651594350000|2022-05-03 16:12:30|469.14|466.74|468.03|465.63|469.14|466.74|468.03|465.63|0
1651594360000|2022-05-03 16:12:40|468.11|465.71|468.11|465.71|468.11|465.71|468.11|465.71|0
1651594370000|2022-05-03 16:12:50|467.71|465.31|467.71|465.31|467.71|465.31|467.39|464.99|0
1651594380000|2022-05-03 16:13:00|466.91|464.51|467.23|464.83|467.23|464.83|466.91|464.51|0
1651594390000|2022-05-03 16:13:10|467.71|465.31|467.47|465.07|467.71|465.31|467.39|464.99|0
1651594400000|2022-05-03 16:13:20|467.71|465.31|466.91|464.51|467.87|465.47|466.91|464.51|0
1651594410000|2022-05-03 16:13:30|466.43|464.03|467.07|464.67|467.07|464.67|466.43|464.03|0
1651594420000|2022-05-03 16:13:40|466.59|464.19|466.91|464.51|466.91|464.51|466.59|464.19|0
1651594430000|2022-05-03 16:13:50|466.59|464.19|466.43|464.03|466.91|464.51|466.43|464.03|0
1651594440000|2022-05-03 16:14:00|466.59|464.19|466.43|464.03|466.59|464.19|465.96|463.56|0
1651594450000|2022-05-03 16:14:10|466.59|464.19|466.28|463.88|466.59|464.19|466.28|463.88|0
1651594460000|2022-05-03 16:14:20|466.12|463.72|465.8|463.4|466.28|463.88|465.8|463.4|0
1651594470000|2022-05-03 16:14:30|465.64|463.24|466.59|464.19|466.59|464.19|465.64|463.24|0
1651594480000|2022-05-03 16:14:40|466.43|464.03|466.68|464.28|466.68|464.28|466.43|464.03|0
1651594490000|2022-05-03 16:14:50|466.75|464.35|466.12|463.72|466.75|464.35|466.12|463.72|0
1651594500000|2022-05-03 16:15:00|465.96|463.56|466.75|464.35|466.75|464.35|465.96|463.56|0
1651594510000|2022-05-03 16:15:10|466.91|464.51|466.43|464.03|466.91|464.51|466.43|464.03|0
1651594520000|2022-05-03 16:15:20|466.04|463.64|465.64|463.24|466.12|463.72|465.64|463.24|0
1651594530000|2022-05-03 16:15:30|465.48|463.08|465.48|463.08|465.64|463.24|465.32|462.92|0
1651594540000|2022-05-03 16:15:40|465.72|463.32|465.96|463.56|465.96|463.56|465.72|463.32|0
1651594550000|2022-05-03 16:15:50|465.8|463.4|465.48|463.08|465.8|463.4|465.48|463.08|0
1651594560000|2022-05-03 16:16:00|465.32|462.92|466.43|464.03|466.43|464.03|465.32|462.92|0
1651594570000|2022-05-03 16:16:10|466.91|464.51|467.23|464.83|467.23|464.83|466.91|464.51|0
1651594580000|2022-05-03 16:16:20|467.55|465.15|466.27|463.87|467.55|465.15|466.27|463.87|0
1651594590000|2022-05-03 16:16:30|466.12|463.72|466.27|463.87|466.27|463.87|466.12|463.72|0
1651594600000|2022-05-03 16:16:40|466.43|464.03|466.68|464.28|466.68|464.28|466.43|464.03|0
1651594610000|2022-05-03 16:16:50|466.27|463.87|467.07|464.67|467.07|464.67|466.27|463.87|0
1651594620000|2022-05-03 16:17:00|466.91|464.51|466.91|464.51|466.91|464.51|466.91|464.51|0
1651594630000|2022-05-03 16:17:10|467.39|464.99|466.43|464.03|467.39|464.99|466.43|464.03|0
1651594640000|2022-05-03 16:17:20|466.91|464.51|467.23|464.83|467.23|464.83|466.91|464.51|0
1651594650000|2022-05-03 16:17:30|467.39|464.99|467.39|464.99|467.55|465.15|467.39|464.99|0
1651594660000|2022-05-03 16:17:40|467.15|464.75|467.39|464.99|467.39|464.99|467.15|464.75|0
1651594670000|2022-05-03 16:17:50|467.23|464.83|467.23|464.83|467.39|464.99|467.23|464.83|0
1651594680000|2022-05-03 16:18:00|468.66|466.26|468.5|466.1|468.66|466.26|468.5|466.1|0
1651594690000|2022-05-03 16:18:10|468.34|465.94|468.5|466.1|468.5|466.1|468.18|465.78|0
1651594700000|2022-05-03 16:18:20|468.66|466.26|468.18|465.78|468.66|466.26|468.18|465.78|0
1651594710000|2022-05-03 16:18:30|468.5|466.1|468.5|466.1|468.66|466.26|468.34|465.94|0
1651594720000|2022-05-03 16:18:40|468.11|465.71|467.23|464.83|468.11|465.71|467.23|464.83|0
1651594730000|2022-05-03 16:18:50|466.27|463.87|466.75|464.35|466.75|464.35|466.27|463.87|0
1651594740000|2022-05-03 16:19:00|466.11|463.71|466.11|463.71|466.11|463.71|465.32|462.92|0
1651594750000|2022-05-03 16:19:10|465.96|463.56|465.16|462.76|465.96|463.56|465.16|462.76|0
1651594760000|2022-05-03 16:19:20|465.48|463.08|465.32|462.92|465.48|463.08|465.16|462.76|0
1651594770000|2022-05-03 16:19:30|465.8|463.4|465.96|463.56|465.96|463.56|465.8|463.4|0
1651594780000|2022-05-03 16:19:40|466.59|464.19|465.96|463.56|466.59|464.19|465.8|463.4|0
1651594790000|2022-05-03 16:19:50|465.64|463.24|465.64|463.24|465.64|463.24|465.48|463.08|0
1651594800000|2022-05-03 16:20:00|465.96|463.56|465.48|463.08|465.96|463.56|465.48|463.08|0
1651594810000|2022-05-03 16:20:10|465.64|463.24|463.74|461.34|465.64|463.24|463.74|461.34|0
1651594820000|2022-05-03 16:20:20|464.21|461.81|464.37|461.97|464.37|461.97|464.21|461.81|0
1651594830000|2022-05-03 16:20:30|464.69|462.29|464.61|462.21|464.69|462.29|464.37|461.97|0
1651594840000|2022-05-03 16:20:40|464.29|461.89|464.05|461.65|464.29|461.89|464.05|461.65|0
1651594850000|2022-05-03 16:20:50|463.74|461.34|464.69|462.29|464.69|462.29|463.74|461.34|0
1651594860000|2022-05-03 16:21:00|464.45|462.05|464.37|461.97|464.45|462.05|464.05|461.65|0
1651594870000|2022-05-03 16:21:10|464.21|461.81|464.05|461.65|464.21|461.81|463.89|461.49|0
1651594880000|2022-05-03 16:21:20|463.73|461.33|463.1|460.7|463.73|461.33|462.94|460.54|0
1651594890000|2022-05-03 16:21:30|463.58|461.18|463.58|461.18|463.58|461.18|463.42|461.02|0
1651594900000|2022-05-03 16:21:40|463.89|461.49|463.98|461.58|463.98|461.58|463.58|461.18|0
1651594910000|2022-05-03 16:21:50|464.37|461.97|463.89|461.49|464.37|461.97|463.89|461.49|0
1651594920000|2022-05-03 16:22:00|463.98|461.58|463.26|460.86|464.37|461.97|463.26|460.86|0
1651594930000|2022-05-03 16:22:10|462.94|460.54|463.1|460.7|463.26|460.86|462.94|460.54|0
1651594940000|2022-05-03 16:22:20|462.94|460.54|463.73|461.33|463.73|461.33|462.94|460.54|0
1651594950000|2022-05-03 16:22:30|464.21|461.81|464.53|462.13|464.53|462.13|464.21|461.81|0
1651594960000|2022-05-03 16:22:40|464.37|461.97|464.21|461.81|464.37|461.97|464.21|461.81|0
1651594970000|2022-05-03 16:22:50|463.58|461.18|463.89|461.49|463.89|461.49|463.58|461.18|0
1651594980000|2022-05-03 16:23:00|463.58|461.18|463.73|461.33|463.73|461.33|463.42|461.02|0
1651594990000|2022-05-03 16:23:10|463.34|460.94|462.15|459.75|463.34|460.94|462.15|459.75|0
1651595000000|2022-05-03 16:23:20|462.63|460.23|463.1|460.7|463.42|461.02|462.63|460.23|0
1651595010000|2022-05-03 16:23:30|463.02|460.62|463.26|460.86|463.42|461.02|462.94|460.54|0
1651595020000|2022-05-03 16:23:40|463.34|460.94|464.05|461.65|464.05|461.65|462.78|460.38|0
1651595030000|2022-05-03 16:23:50|464.21|461.81|463.73|461.33|464.21|461.81|463.58|461.18|0
1651595040000|2022-05-03 16:24:00|463.89|461.49|463.1|460.7|463.89|461.49|463.1|460.7|0
1651595050000|2022-05-03 16:24:10|463.26|460.86|462.78|460.38|463.26|460.86|462.47|460.07|0
1651595060000|2022-05-03 16:24:20|462.47|460.07|462.47|460.07|462.47|460.07|462.31|459.91|0
1651595070000|2022-05-03 16:24:30|462.15|459.75|462.63|460.23|462.78|460.38|462.15|459.75|0
1651595080000|2022-05-03 16:24:40|462.94|460.54|463.1|460.7|463.1|460.7|462.78|460.38|0
1651595090000|2022-05-03 16:24:50|463.26|460.86|463.26|460.86|463.42|461.02|463.26|460.86|0
1651595100000|2022-05-03 16:25:00|462.78|460.38|462.63|460.23|463.1|460.7|462.63|460.23|0
1651595110000|2022-05-03 16:25:10|463.02|460.62|464.05|461.65|464.05|461.65|463.02|460.62|0
1651595120000|2022-05-03 16:25:20|464.37|461.97|465|462.6|465.16|462.76|464.37|461.97|0
1651595130000|2022-05-03 16:25:30|465.16|462.76|464.21|461.81|465.16|462.76|464.21|461.81|0
1651595140000|2022-05-03 16:25:40|464.05|461.65|463.42|461.02|464.05|461.65|463.42|461.02|0
1651595150000|2022-05-03 16:25:50|463.1|460.7|463.57|461.17|463.57|461.17|462.94|460.54|0
1651595160000|2022-05-03 16:26:00|463.42|461.02|463.73|461.33|464.05|461.65|463.42|461.02|0
1651595170000|2022-05-03 16:26:10|463.89|461.49|463.42|461.02|463.89|461.49|463.26|460.86|0
1651595180000|2022-05-03 16:26:20|463.5|461.1|463.34|460.94|463.57|461.17|463.34|460.94|0
1651595190000|2022-05-03 16:26:30|463.57|461.17|463.26|460.86|463.57|461.17|463.26|460.86|0
1651595200000|2022-05-03 16:26:40|463.1|460.7|463.73|461.33|463.73|461.33|463.1|460.7|0
1651595210000|2022-05-03 16:26:50|463.57|461.17|464.05|461.65|464.05|461.65|463.57|461.17|0
1651595220000|2022-05-03 16:27:00|464.52|462.12|465.16|462.76|465.16|462.76|464.52|462.12|0
1651595230000|2022-05-03 16:27:10|465.48|463.08|465.32|462.92|465.79|463.39|465.32|462.92|0
1651595240000|2022-05-03 16:27:20|465.16|462.76|465.32|462.92|465.32|462.92|464.68|462.28|0
1651595250000|2022-05-03 16:27:30|465|462.6|463.89|461.49|465|462.6|463.89|461.49|0
1651595260000|2022-05-03 16:27:40|464.05|461.65|463.57|461.17|464.05|461.65|463.42|461.02|0
1651595270000|2022-05-03 16:27:50|463.26|460.86|461.2|458.8|463.26|460.86|461.2|458.8|0
1651595280000|2022-05-03 16:28:00|460.89|458.49|461.05|458.65|461.05|458.65|460.65|458.25|0
1651595290000|2022-05-03 16:28:10|461.2|458.8|461.36|458.96|461.36|458.96|461.2|458.8|0
1651595300000|2022-05-03 16:28:20|461.52|459.12|462.15|459.75|462.15|459.75|461.52|459.12|0
1651595310000|2022-05-03 16:28:30|462.31|459.91|462.15|459.75|462.31|459.91|461.99|459.59|0
1651595320000|2022-05-03 16:28:40|461.99|459.59|462.31|459.91|462.31|459.91|461.83|459.43|0
1651595330000|2022-05-03 16:28:50|462.62|460.22|461.99|459.59|462.62|460.22|461.99|459.59|0
1651595340000|2022-05-03 16:29:00|462.31|459.91|464.21|461.81|464.21|461.81|461.99|459.59|0
1651595360000|2022-05-03 16:29:20|464.37|461.97|465|462.6|465|462.6|464.05|461.65|0
1651595370000|2022-05-03 16:29:30|465.48|463.08|465.16|462.76|465.79|463.39|465.16|462.76|0
1651595380000|2022-05-03 16:29:40|465.63|463.23|465.48|463.08|465.63|463.23|465.48|463.08|0
1651595390000|2022-05-03 16:29:50|465.79|463.39|467.06|464.66|467.06|464.66|465.79|463.39|0
1651595400000|2022-05-03 16:30:00|467.22|464.82|469.93|467.53|469.93|467.53|467.22|464.82|0
1651595410000|2022-05-03 16:30:10|469.61|467.21|470.41|468.01|470.57|468.17|469.61|467.21|0
1651595420000|2022-05-03 16:30:20|470.73|468.33|470.09|467.69|470.73|468.33|470.09|467.69|0
1651595430000|2022-05-03 16:30:30|470.25|467.85|469.77|467.37|470.25|467.85|469.77|467.37|0
1651595440000|2022-05-03 16:30:40|469.61|467.21|469.45|467.05|469.61|467.21|469.29|466.89|0
1651595450000|2022-05-03 16:30:50|469.61|467.21|469.13|466.73|469.77|467.37|469.13|466.73|0
1651595460000|2022-05-03 16:31:00|469.29|466.89|468.82|466.42|469.29|466.89|468.82|466.42|0
1651595470000|2022-05-03 16:31:10|469.45|467.05|469.61|467.21|469.61|467.21|469.38|466.98|0
1651595480000|2022-05-03 16:31:20|469.77|467.37|469.13|466.73|469.77|467.37|468.66|466.26|0
1651595490000|2022-05-03 16:31:30|468.5|466.1|468.5|466.1|468.5|466.1|468.02|465.62|0
1651595500000|2022-05-03 16:31:40|468.97|466.57|468.66|466.26|469.13|466.73|468.5|466.1|0
1651595510000|2022-05-03 16:31:50|468.34|465.94|469.29|466.89|469.29|466.89|468.34|465.94|0
1651595520000|2022-05-03 16:32:00|469.61|467.21|469.77|467.37|469.77|467.37|469.54|467.14|0
1651595530000|2022-05-03 16:32:10|469.29|466.89|469.45|467.05|469.77|467.37|469.29|466.89|0
1651595540000|2022-05-03 16:32:20|469.93|467.53|470.25|467.85|470.25|467.85|469.77|467.37|0
1651595550000|2022-05-03 16:32:30|469.61|467.21|469.61|467.21|469.61|467.21|469.29|466.89|0
1651595560000|2022-05-03 16:32:40|469.29|466.89|469.22|466.82|469.61|467.21|469.22|466.82|0
1651595570000|2022-05-03 16:32:50|469.45|467.05|469.54|467.14|469.54|467.14|469.13|466.73|0
1651595580000|2022-05-03 16:33:00|468.97|466.57|468.97|466.57|469.77|467.37|468.97|466.57|0
1651595590000|2022-05-03 16:33:10|468.02|465.62|467.06|464.66|468.02|465.62|465.79|463.39|0
1651595600000|2022-05-03 16:33:20|467.86|465.46|467.38|464.98|468.02|465.62|467.38|464.98|0
1651595610000|2022-05-03 16:33:30|466.74|464.34|466.9|464.5|466.9|464.5|466.59|464.19|0
1651595620000|2022-05-03 16:33:40|466.74|464.34|466.74|464.34|467.22|464.82|466.74|464.34|0
1651595630000|2022-05-03 16:33:50|466.9|464.5|467.54|465.14|467.54|465.14|466.9|464.5|0
1651595640000|2022-05-03 16:34:00|468.02|465.62|468.65|466.25|468.65|466.25|467.86|465.46|0
1651595650000|2022-05-03 16:34:10|468.5|466.1|468.65|466.25|468.74|466.34|468.5|466.1|0
1651595660000|2022-05-03 16:34:20|468.34|465.94|468.5|466.1|469.29|466.89|468.34|465.94|0
1651595670000|2022-05-03 16:34:30|468.65|466.25|468.02|465.62|468.65|466.25|468.02|465.62|0
1651595680000|2022-05-03 16:34:40|468.5|466.1|467.7|465.3|468.5|466.1|467.7|465.3|0
1651595690000|2022-05-03 16:34:50|468.02|465.62|467.22|464.82|468.02|465.62|467.22|464.82|0
1651595700000|2022-05-03 16:35:00|466.74|464.34|467.22|464.82|467.38|464.98|466.74|464.34|0
1651595710000|2022-05-03 16:35:10|467.06|464.66|468.02|465.62|468.02|465.62|467.06|464.66|0
1651595720000|2022-05-03 16:35:20|468.18|465.78|468.18|465.78|468.18|465.78|468.02|465.62|0
1651595730000|2022-05-03 16:35:30|468.34|465.94|468.34|465.94|468.34|465.94|467.54|465.14|0
1651595740000|2022-05-03 16:35:40|468.02|465.62|468.02|465.62|468.02|465.62|467.86|465.46|0
1651595750000|2022-05-03 16:35:50|467.7|465.3|466.9|464.5|467.7|465.3|466.74|464.34|0
1651595760000|2022-05-03 16:36:00|466.58|464.18|467.38|464.98|467.38|464.98|466.58|464.18|0
1651595770000|2022-05-03 16:36:10|467.06|464.66|466.27|463.87|467.06|464.66|466.27|463.87|0
1651595780000|2022-05-03 16:36:20|465.95|463.55|465.63|463.23|465.95|463.55|465.4|463|0
1651595790000|2022-05-03 16:36:30|465.79|463.39|465.95|463.55|465.95|463.55|465.79|463.39|0
1651595800000|2022-05-03 16:36:40|466.9|464.5|466.27|463.87|466.9|464.5|466.27|463.87|0
1651595810000|2022-05-03 16:36:50|465.79|463.39|465.79|463.39|465.79|463.39|465.79|463.39|0
1651595820000|2022-05-03 16:37:00|465.47|463.07|465.47|463.07|465.47|463.07|465.47|463.07|0
1651595830000|2022-05-03 16:37:10|465.63|463.23|465.31|462.91|465.79|463.39|465.31|462.91|0
1651595840000|2022-05-03 16:37:20|465.08|462.68|465.63|463.23|465.63|463.23|465.08|462.68|0
1651595850000|2022-05-03 16:37:30|465.55|463.15|465.47|463.07|465.55|463.15|465.31|462.91|0
1651595860000|2022-05-03 16:37:40|465.31|462.91|464.84|462.44|465.47|463.07|464.84|462.44|0
1651595870000|2022-05-03 16:37:50|465.15|462.75|464.52|462.12|465.15|462.75|464.52|462.12|0
1651595880000|2022-05-03 16:38:00|464.68|462.28|463.89|461.49|464.68|462.28|463.57|461.17|0
1651595890000|2022-05-03 16:38:10|463.73|461.33|464.29|461.89|464.36|461.96|463.73|461.33|0
1651595900000|2022-05-03 16:38:20|464.2|461.8|464.52|462.12|464.52|462.12|463.89|461.49|0
1651595910000|2022-05-03 16:38:30|465.31|462.91|466.11|463.71|466.11|463.71|465.31|462.91|0
1651595920000|2022-05-03 16:38:40|466.58|464.18|466.74|464.34|466.9|464.5|466.58|464.18|0
1651595930000|2022-05-03 16:38:50|466.58|464.18|466.42|464.02|466.58|464.18|466.27|463.87|0
1651595940000|2022-05-03 16:39:00|467.38|464.98|467.22|464.82|467.38|464.98|466.74|464.34|0
1651595950000|2022-05-03 16:39:10|467.38|464.98|467.54|465.14|468.02|465.62|467.38|464.98|0
1651595960000|2022-05-03 16:39:20|467.7|465.3|467.7|465.3|467.7|465.3|467.06|464.66|0
1651595970000|2022-05-03 16:39:30|467.78|465.38|467.94|465.54|467.94|465.54|467.62|465.22|0
1651595980000|2022-05-03 16:39:40|467.7|465.3|466.58|464.18|467.7|465.3|466.58|464.18|0
1651595990000|2022-05-03 16:39:50|466.42|464.02|465.79|463.39|466.51|464.11|465.79|463.39|0
1651596000000|2022-05-03 16:40:00|465.95|463.55|466.74|464.34|466.74|464.34|465.63|463.23|0
1651596010000|2022-05-03 16:40:10|466.42|464.02|467.06|464.66|467.06|464.66|466.27|463.87|0
1651596020000|2022-05-03 16:40:20|466.74|464.34|466.9|464.5|466.9|464.5|466.74|464.34|0
1651596030000|2022-05-03 16:40:30|466.51|464.11|466.67|464.27|466.74|464.34|466.42|464.02|0
1651596040000|2022-05-03 16:40:40|465.95|463.55|465.31|462.91|465.95|463.55|465.31|462.91|0
1651596050000|2022-05-03 16:40:50|464.84|462.44|465.31|462.91|465.31|462.91|464.84|462.44|0
1651596060000|2022-05-03 16:41:00|465.47|463.07|465.63|463.23|465.63|463.23|464.99|462.59|0
1651596070000|2022-05-03 16:41:10|465.47|463.07|466.42|464.02|466.42|464.02|465.47|463.07|0
1651596080000|2022-05-03 16:41:20|465.79|463.39|466.11|463.71|466.11|463.71|465.63|463.23|0
1651596090000|2022-05-03 16:41:30|466.26|463.86|465.79|463.39|466.26|463.86|465.79|463.39|0
1651596100000|2022-05-03 16:41:40|465.63|463.23|465.79|463.39|465.95|463.55|465.63|463.23|0
1651596110000|2022-05-03 16:41:50|465.55|463.15|465.63|463.23|465.63|463.23|465.55|463.15|0
1651596120000|2022-05-03 16:42:00|465.47|463.07|465.15|462.75|465.47|463.07|464.99|462.59|0
1651596130000|2022-05-03 16:42:10|464.68|462.28|464.36|461.96|464.99|462.59|464.36|461.96|0
1651596140000|2022-05-03 16:42:20|464.68|462.28|464.36|461.96|464.68|462.28|464.36|461.96|0
1651596150000|2022-05-03 16:42:30|464.2|461.8|463.97|461.57|464.2|461.8|463.65|461.25|0
1651596160000|2022-05-03 16:42:40|464.04|461.64|464.52|462.12|464.52|462.12|464.04|461.64|0
1651596170000|2022-05-03 16:42:50|464.2|461.8|464.68|462.28|464.68|462.28|464.2|461.8|0
1651596180000|2022-05-03 16:43:00|464.52|462.12|464.2|461.8|464.84|462.44|464.2|461.8|0
1651596190000|2022-05-03 16:43:10|463.41|461.01|463.49|461.09|463.49|461.09|463.41|461.01|0
1651596200000|2022-05-03 16:43:20|463.73|461.33|464.2|461.8|464.2|461.8|463.57|461.17|0
1651596210000|2022-05-03 16:43:30|464.04|461.64|463.73|461.33|464.04|461.64|463.73|461.33|0
1651596220000|2022-05-03 16:43:40|463.88|461.48|463.88|461.48|463.88|461.48|463.57|461.17|0
1651596230000|2022-05-03 16:43:50|464.2|461.8|464.36|461.96|464.52|462.12|464.04|461.64|0
1651596240000|2022-05-03 16:44:00|463.88|461.48|463.41|461.01|463.88|461.48|463.41|461.01|0
1651596250000|2022-05-03 16:44:10|462.93|460.53|463.25|460.85|463.25|460.85|462.93|460.53|0
1651596260000|2022-05-03 16:44:20|463.73|461.33|464.04|461.64|464.2|461.8|463.73|461.33|0
1651596270000|2022-05-03 16:44:30|464.2|461.8|463.73|461.33|464.2|461.8|463.73|461.33|0
1651596280000|2022-05-03 16:44:40|463.88|461.48|464.2|461.8|464.2|461.8|463.88|461.48|0
1651596290000|2022-05-03 16:44:50|464.36|461.96|465.15|462.75|465.15|462.75|464.2|461.8|0
1651596300000|2022-05-03 16:45:00|465.47|463.07|465.31|462.91|465.47|463.07|465.15|462.75|0
1651596310000|2022-05-03 16:45:10|465.95|463.55|466.42|464.02|466.42|464.02|465.95|463.55|0
1651596320000|2022-05-03 16:45:20|466.35|463.95|466.35|463.95|466.74|464.34|466.26|463.86|0
1651596330000|2022-05-03 16:45:30|466.1|463.7|465.47|463.07|466.1|463.7|465.15|462.75|0
1651596340000|2022-05-03 16:45:40|465.63|463.23|466.35|463.95|466.35|463.95|465.63|463.23|0
1651596350000|2022-05-03 16:45:50|466.42|464.02|468.01|465.61|468.33|465.93|466.42|464.02|0
1651596360000|2022-05-03 16:46:00|468.33|465.93|468.17|465.77|468.33|465.93|467.85|465.45|0
1651596370000|2022-05-03 16:46:10|467.85|465.45|467.54|465.14|467.85|465.45|467.06|464.66|0
1651596380000|2022-05-03 16:46:20|467.85|465.45|466.9|464.5|467.85|465.45|466.9|464.5|0
1651596390000|2022-05-03 16:46:30|467.38|464.98|466.74|464.34|467.38|464.98|466.74|464.34|0
1651596400000|2022-05-03 16:46:40|466.58|464.18|466.26|463.86|466.58|464.18|466.26|463.86|0
1651596410000|2022-05-03 16:46:50|465.79|463.39|465.94|463.54|466.35|463.95|465.79|463.39|0
1651596420000|2022-05-03 16:47:00|465.63|463.23|466.1|463.7|466.1|463.7|465.63|463.23|0
1651596430000|2022-05-03 16:47:10|466.26|463.86|465.47|463.07|466.26|463.86|465.47|463.07|0
1651596440000|2022-05-03 16:47:20|465.15|462.75|465.94|463.54|465.94|463.54|465.15|462.75|0
1651596450000|2022-05-03 16:47:30|466.1|463.7|465.15|462.75|466.1|463.7|465.15|462.75|0
1651596460000|2022-05-03 16:47:40|464.52|462.12|464.36|461.96|464.52|462.12|464.04|461.64|0
1651596470000|2022-05-03 16:47:50|464.52|462.12|465.15|462.75|465.15|462.75|464.52|462.12|0
1651596480000|2022-05-03 16:48:00|464.36|461.96|462.62|460.22|464.36|461.96|462.62|460.22|0
1651596490000|2022-05-03 16:48:10|463.09|460.69|463.09|460.69|463.09|460.69|463.09|460.69|0
1651596500000|2022-05-03 16:48:20|463.41|461.01|464.04|461.64|464.04|461.64|463.33|460.93|0
1651596510000|2022-05-03 16:48:30|463.72|461.32|464.99|462.59|464.99|462.59|463.72|461.32|0
1651596520000|2022-05-03 16:48:40|465.15|462.75|464.99|462.59|465.15|462.75|464.36|461.96|0
1651596530000|2022-05-03 16:48:50|464.83|462.43|464.99|462.59|464.99|462.59|464.67|462.27|0
1651596540000|2022-05-03 16:49:00|464.67|462.27|465.79|463.39|465.79|463.39|464.67|462.27|0
1651596550000|2022-05-03 16:49:10|466.26|463.86|466.34|463.94|466.34|463.94|465.94|463.54|0
1651596560000|2022-05-03 16:49:20|466.26|463.86|467.22|464.82|467.22|464.82|466.26|463.86|0
1651596570000|2022-05-03 16:49:30|466.58|464.18|466.66|464.26|466.74|464.34|466.42|464.02|0
1651596580000|2022-05-03 16:49:40|466.9|464.5|466.74|464.34|466.9|464.5|466.42|464.02|0
1651596590000|2022-05-03 16:49:50|466.42|464.02|465.94|463.54|466.42|464.02|465.94|463.54|0
1651596600000|2022-05-03 16:50:00|466.66|464.26|466.26|463.86|466.66|464.26|466.1|463.7|0
1651596610000|2022-05-03 16:50:10|466.03|463.63|465.78|463.38|466.03|463.63|465.63|463.23|0
1651596620000|2022-05-03 16:50:20|466.1|463.7|466.26|463.86|466.26|463.86|466.03|463.63|0
1651596630000|2022-05-03 16:50:30|467.06|464.66|466.9|464.5|467.06|464.66|466.58|464.18|0
1651596640000|2022-05-03 16:50:40|466.74|464.34|466.42|464.02|466.74|464.34|466.42|464.02|0
1651596650000|2022-05-03 16:50:50|465.94|463.54|466.42|464.02|466.74|464.34|465.94|463.54|0
1651596660000|2022-05-03 16:51:00|465.78|463.38|466.74|464.34|466.74|464.34|465.78|463.38|0
1651596670000|2022-05-03 16:51:10|466.9|464.5|466.9|464.5|466.9|464.5|466.58|464.18|0
1651596680000|2022-05-03 16:51:20|466.42|464.02|466.1|463.7|466.42|464.02|466.1|463.7|0
1651596690000|2022-05-03 16:51:30|466.03|463.63|465.15|462.75|466.03|463.63|465.15|462.75|0
1651596700000|2022-05-03 16:51:40|465.94|463.54|465.78|463.38|465.94|463.54|465.47|463.07|0
1651596710000|2022-05-03 16:51:50|465.94|463.54|465.78|463.38|466.42|464.02|465.78|463.38|0
1651596720000|2022-05-03 16:52:00|465.94|463.54|466.26|463.86|466.34|463.94|465.94|463.54|0
1651596730000|2022-05-03 16:52:10|465.31|462.91|465.31|462.91|465.31|462.91|465.15|462.75|0
1651596740000|2022-05-03 16:52:20|464.83|462.43|464.99|462.59|465.31|462.91|464.83|462.43|0
1651596750000|2022-05-03 16:52:30|465.23|462.83|465.31|462.91|465.94|463.54|465.15|462.75|0
1651596760000|2022-05-03 16:52:40|465.94|463.54|466.1|463.7|466.1|463.7|465.71|463.31|0
1651596770000|2022-05-03 16:52:50|465.78|463.38|466.1|463.7|466.1|463.7|465.55|463.15|0
1651596780000|2022-05-03 16:53:00|465.94|463.54|465.94|463.54|465.94|463.54|465.78|463.38|0
1651596790000|2022-05-03 16:53:10|465.39|462.99|465.47|463.07|465.47|463.07|465.31|462.91|0
1651596800000|2022-05-03 16:53:20|465.78|463.38|465.47|463.07|465.78|463.38|465.47|463.07|0
1651596810000|2022-05-03 16:53:30|465.15|462.75|465.15|462.75|465.15|462.75|465.15|462.75|0
1651596820000|2022-05-03 16:53:40|465.78|463.38|465.94|463.54|465.94|463.54|465.78|463.38|0
1651596830000|2022-05-03 16:53:50|466.1|463.7|466.58|464.18|466.58|464.18|466.1|463.7|0
1651596840000|2022-05-03 16:54:00|465.62|463.22|465.47|463.07|465.78|463.38|465.47|463.07|0
1651596850000|2022-05-03 16:54:10|465.15|462.75|464.2|461.8|465.15|462.75|464.2|461.8|0
1651596860000|2022-05-03 16:54:20|464.51|462.11|464.67|462.27|464.67|462.27|464.51|462.11|0
1651596870000|2022-05-03 16:54:30|465.31|462.91|465.62|463.22|465.78|463.38|465.15|462.75|0
1651596880000|2022-05-03 16:54:40|465.47|463.07|466.26|463.86|466.26|463.86|465.47|463.07|0
1651596890000|2022-05-03 16:54:50|467.05|464.65|468.01|465.61|468.01|465.61|467.05|464.65|0
1651596900000|2022-05-03 16:55:00|467.69|465.29|469.6|467.2|469.6|467.2|467.69|465.29|0
1651596910000|2022-05-03 16:55:10|468.97|466.57|469.28|466.88|469.28|466.88|468.49|466.09|0
1651596920000|2022-05-03 16:55:20|469.76|467.36|469.76|467.36|469.76|467.36|469.6|467.2|0
1651596930000|2022-05-03 16:55:30|469.44|467.04|469.12|466.72|469.69|467.29|469.12|466.72|0
1651596940000|2022-05-03 16:55:40|468.97|466.57|470.08|467.68|470.08|467.68|468.97|466.57|0
1651596950000|2022-05-03 16:55:50|469.92|467.52|469.92|467.52|469.92|467.52|469.85|467.45|0
1651596960000|2022-05-03 16:56:00|469.76|467.36|469.76|467.36|469.76|467.36|469.44|467.04|0
1651596970000|2022-05-03 16:56:10|470.24|467.84|471.04|468.64|471.04|468.64|470.24|467.84|0
1651596980000|2022-05-03 16:56:20|470.64|468.24|470.08|467.68|470.64|468.24|470.08|467.68|0
1651596990000|2022-05-03 16:56:30|469.6|467.2|468.81|466.41|469.6|467.2|468.81|466.41|0
1651597000000|2022-05-03 16:56:40|468.65|466.25|468.33|465.93|468.65|466.25|468.33|465.93|0
1651597010000|2022-05-03 16:56:50|467.85|465.45|467.69|465.29|468.17|465.77|467.69|465.29|0
1651597020000|2022-05-03 16:57:00|467.37|464.97|466.42|464.02|467.37|464.97|466.42|464.02|0
1651597030000|2022-05-03 16:57:10|466.1|463.7|465.78|463.38|466.42|464.02|465.78|463.38|0
1651597040000|2022-05-03 16:57:20|465.94|463.54|465.94|463.54|466.26|463.86|465.94|463.54|0
1651597050000|2022-05-03 16:57:30|465.78|463.38|466.26|463.86|466.66|464.26|465.78|463.38|0
1651597060000|2022-05-03 16:57:40|466.42|464.02|466.58|464.18|466.58|464.18|466.42|464.02|0
1651597070000|2022-05-03 16:57:50|466.34|463.94|466.74|464.34|466.74|464.34|466.34|463.94|0
1651597080000|2022-05-03 16:58:00|466.58|464.18|465.78|463.38|466.58|464.18|465.78|463.38|0
1651597090000|2022-05-03 16:58:10|466.18|463.78|466.26|463.86|466.42|464.02|466.18|463.78|0
1651597100000|2022-05-03 16:58:20|466.1|463.7|465.31|462.91|466.1|463.7|465.31|462.91|0
1651597110000|2022-05-03 16:58:30|465.46|463.06|464.67|462.27|465.46|463.06|464.67|462.27|0
1651597120000|2022-05-03 16:58:40|464.51|462.11|464.51|462.11|464.51|462.11|464.35|461.95|0
1651597130000|2022-05-03 16:58:50|464.35|461.95|464.99|462.59|464.99|462.59|464.35|461.95|0
1651597140000|2022-05-03 16:59:00|464.67|462.27|464.83|462.43|464.99|462.59|464.67|462.27|0
1651597150000|2022-05-03 16:59:10|464.99|462.59|465.15|462.75|465.15|462.75|464.99|462.59|0
1651597160000|2022-05-03 16:59:20|465.3|462.9|465.78|463.38|465.78|463.38|465.3|462.9|0
1651597170000|2022-05-03 16:59:30|465.3|462.9|464.99|462.59|465.3|462.9|464.59|462.19|0
1651597180000|2022-05-03 16:59:40|465.23|462.83|465.46|463.06|465.46|463.06|464.99|462.59|0
1651597190000|2022-05-03 16:59:50|465.62|463.22|465.3|462.9|465.62|463.22|465.15|462.75|0
1651597200000|2022-05-03 17:00:00|464.35|461.95|465.15|462.75|465.15|462.75|464.19|461.79|0
1651597210000|2022-05-03 17:00:10|464.51|462.11|465.15|462.75|465.15|462.75|464.51|462.11|0
1651597220000|2022-05-03 17:00:20|465.3|462.9|463.56|461.16|465.3|462.9|463.56|461.16|0
1651597230000|2022-05-03 17:00:30|462.3|459.9|461.82|459.42|462.3|459.9|461.82|459.42|0
1651597240000|2022-05-03 17:00:40|461.66|459.26|462.06|459.66|462.06|459.66|461.35|458.95|0
1651597250000|2022-05-03 17:00:50|461.98|459.58|461.82|459.42|462.14|459.74|461.66|459.26|0
1651597260000|2022-05-03 17:01:00|461.51|459.11|460.4|458|461.51|459.11|460.09|457.69|0
1651597270000|2022-05-03 17:01:10|459.77|457.37|459.3|456.9|459.77|457.37|459.3|456.9|0
1651597280000|2022-05-03 17:01:20|459.46|457.06|459.77|457.37|460.24|457.84|459.46|457.06|0
1651597290000|2022-05-03 17:01:30|460.09|457.69|460.24|457.84|460.24|457.84|459.54|457.14|0
1651597300000|2022-05-03 17:01:40|460.4|458|460.4|458|460.72|458.32|460.4|458|0
1651597310000|2022-05-03 17:01:50|460.56|458.16|460.87|458.47|460.87|458.47|460.56|458.16|0
1651597320000|2022-05-03 17:02:00|460.72|458.32|461.98|459.58|461.98|459.58|460.72|458.32|0
1651597330000|2022-05-03 17:02:10|462.14|459.74|462.29|459.89|462.45|460.05|462.14|459.74|0
1651597340000|2022-05-03 17:02:20|461.82|459.42|461.98|459.58|461.98|459.58|461.27|458.87|0
1651597350000|2022-05-03 17:02:30|462.14|459.74|461.98|459.58|462.29|459.89|461.98|459.58|0
1651597360000|2022-05-03 17:02:40|462.14|459.74|462.29|459.89|462.29|459.89|462.14|459.74|0
1651597370000|2022-05-03 17:02:50|462.53|460.13|462.61|460.21|462.61|460.21|462.29|459.89|0
1651597380000|2022-05-03 17:03:00|462.77|460.37|462.45|460.05|462.77|460.37|462.29|459.89|0
1651597390000|2022-05-03 17:03:10|462.29|459.89|462.38|459.98|462.38|459.98|462.29|459.89|0
1651597400000|2022-05-03 17:03:20|462.29|459.89|462.93|460.53|462.93|460.53|462.29|459.89|0
1651597410000|2022-05-03 17:03:30|463.24|460.84|464.67|462.27|464.67|462.27|463.24|460.84|0
1651597420000|2022-05-03 17:03:40|464.51|462.11|463.24|460.84|464.51|462.11|463.24|460.84|0
1651597430000|2022-05-03 17:03:50|463.56|461.16|463.08|460.68|463.56|461.16|463.08|460.68|0
1651597440000|2022-05-03 17:04:00|463.72|461.32|464.51|462.11|464.51|462.11|463.72|461.32|0
1651597450000|2022-05-03 17:04:10|464.67|462.27|464.03|461.63|464.67|462.27|464.03|461.63|0
1651597460000|2022-05-03 17:04:20|464.19|461.79|464.19|461.79|464.19|461.79|464.19|461.79|0
1651597470000|2022-05-03 17:04:30|464.35|461.95|464.51|462.11|464.67|462.27|464.35|461.95|0
1651597480000|2022-05-03 17:04:40|464.19|461.79|464.35|461.95|464.67|462.27|464.19|461.79|0
1651597490000|2022-05-03 17:04:50|463.72|461.32|463.72|461.32|464.19|461.79|463.72|461.32|0
1651597500000|2022-05-03 17:05:00|464.03|461.63|463.88|461.48|464.19|461.79|463.88|461.48|0
1651597510000|2022-05-03 17:05:10|463.72|461.32|464.03|461.63|464.03|461.63|463.24|460.84|0
1651597520000|2022-05-03 17:05:20|464.19|461.79|463.4|461|464.19|461.79|463.17|460.77|0
1651597530000|2022-05-03 17:05:30|464.03|461.63|463.56|461.16|464.03|461.63|463.4|461|0
1651597540000|2022-05-03 17:05:40|463.4|461|463.4|461|463.4|461|463.4|461|0
1651597550000|2022-05-03 17:05:50|462.93|460.53|463.4|461|463.4|461|462.93|460.53|0
1651597560000|2022-05-03 17:06:00|462.77|460.37|463.01|460.61|463.01|460.61|462.77|460.37|0
1651597570000|2022-05-03 17:06:10|463.56|461.16|463.56|461.16|463.56|461.16|463.4|461|0
1651597580000|2022-05-03 17:06:20|463.96|461.56|464.51|462.11|464.83|462.43|463.96|461.56|0
1651597590000|2022-05-03 17:06:30|464.67|462.27|464.67|462.27|464.67|462.27|464.03|461.63|0
1651597600000|2022-05-03 17:06:40|464.35|461.95|463.56|461.16|464.35|461.95|463.56|461.16|0
1651597610000|2022-05-03 17:06:50|463.72|461.32|463.56|461.16|464.19|461.79|463.4|461|0
1651597620000|2022-05-03 17:07:00|463.72|461.32|464.43|462.03|464.43|462.03|463.72|461.32|0
1651597630000|2022-05-03 17:07:10|464.51|462.11|464.67|462.27|465.14|462.74|464.51|462.11|0
1651597640000|2022-05-03 17:07:20|464.59|462.19|464.35|461.95|464.59|462.19|464.35|461.95|0
1651597650000|2022-05-03 17:07:30|464.19|461.79|462.93|460.53|464.19|461.79|462.93|460.53|0
1651597660000|2022-05-03 17:07:40|462.77|460.37|463.4|461|463.4|461|462.77|460.37|0
1651597670000|2022-05-03 17:07:50|463.72|461.32|463.56|461.16|463.87|461.47|463.56|461.16|0
1651597680000|2022-05-03 17:08:00|462.29|459.89|461.66|459.26|462.45|460.05|461.66|459.26|0
1651597690000|2022-05-03 17:08:10|461.82|459.42|462.45|460.05|462.45|460.05|461.82|459.42|0
1651597700000|2022-05-03 17:08:20|462.61|460.21|462.06|459.66|462.77|460.37|462.06|459.66|0
1651597710000|2022-05-03 17:08:30|462.13|459.73|461.82|459.42|462.22|459.82|461.82|459.42|0
1651597720000|2022-05-03 17:08:40|461.66|459.26|461.34|458.94|461.66|459.26|461.34|458.94|0
1651597730000|2022-05-03 17:08:50|461.58|459.18|461.34|458.94|461.58|459.18|461.19|458.79|0
1651597740000|2022-05-03 17:09:00|461.43|459.03|460.71|458.31|461.5|459.1|460.71|458.31|0
1651597750000|2022-05-03 17:09:10|460.24|457.84|460.08|457.68|460.56|458.16|460.08|457.68|0
1651597760000|2022-05-03 17:09:20|460.4|458|460.8|458.4|460.87|458.47|460.4|458|0
1651597770000|2022-05-03 17:09:30|460.87|458.47|461.19|458.79|461.34|458.94|460.87|458.47|0
1651597780000|2022-05-03 17:09:40|461.34|458.94|461.03|458.63|461.34|458.94|460.95|458.55|0
1651597790000|2022-05-03 17:09:50|460.56|458.16|460.79|458.39|460.79|458.39|460.48|458.08|0
1651597800000|2022-05-03 17:10:00|460.71|458.31|460.71|458.31|460.87|458.47|460.56|458.16|0
1651597810000|2022-05-03 17:10:10|460.24|457.84|460.4|458|460.4|458|460.24|457.84|0
1651597820000|2022-05-03 17:10:20|460.71|458.31|460.71|458.31|460.87|458.47|460.71|458.31|0
1651597830000|2022-05-03 17:10:30|460.87|458.47|461.19|458.79|461.5|459.1|460.55|458.15|0
1651597840000|2022-05-03 17:10:40|461.34|458.94|461.19|458.79|461.34|458.94|461.03|458.63|0
1651597850000|2022-05-03 17:10:50|461.5|459.1|461.66|459.26|461.82|459.42|461.5|459.1|0
1651597860000|2022-05-03 17:11:00|461.19|458.79|460.71|458.31|461.5|459.1|460.71|458.31|0
1651597870000|2022-05-03 17:11:10|460.55|458.15|460.71|458.31|460.87|458.47|460.4|458|0
1651597880000|2022-05-03 17:11:20|460.4|458|460.71|458.31|460.87|458.47|460.4|458|0
1651597890000|2022-05-03 17:11:30|460.87|458.47|461.03|458.63|461.34|458.94|460.87|458.47|0
1651597900000|2022-05-03 17:11:40|460.87|458.47|460.87|458.47|460.87|458.47|460.87|458.47|0
1651597910000|2022-05-03 17:11:50|461.03|458.63|460.08|457.68|461.11|458.71|460.08|457.68|0
1651597920000|2022-05-03 17:12:00|459.61|457.21|460.4|458|460.4|458|459.61|457.21|0
1651597930000|2022-05-03 17:12:10|460.71|458.31|460.08|457.68|460.71|458.31|460.08|457.68|0
1651597940000|2022-05-03 17:12:20|459.77|457.37|459.45|457.05|459.77|457.37|459.45|457.05|0
1651597950000|2022-05-03 17:12:30|458.82|456.42|457.96|455.56|458.82|456.42|457.96|455.56|0
1651597960000|2022-05-03 17:12:40|458.19|455.79|457.09|454.69|458.35|455.95|457.09|454.69|0
1651597970000|2022-05-03 17:12:50|457.72|455.32|457.72|455.32|457.72|455.32|457.65|455.25|0
1651597980000|2022-05-03 17:13:00|458.19|455.79|457.88|455.48|458.35|455.95|457.88|455.48|0
1651597990000|2022-05-03 17:13:10|457.56|455.16|457.56|455.16|457.56|455.16|457.02|454.62|0
1651598000000|2022-05-03 17:13:20|457.88|455.48|458.04|455.64|458.04|455.64|457.88|455.48|0
1651598010000|2022-05-03 17:13:30|457.88|455.48|458.19|455.79|458.19|455.79|457.8|455.4|0
1651598020000|2022-05-03 17:13:40|458.04|455.64|458.35|455.95|458.35|455.95|458.04|455.64|0
1651598030000|2022-05-03 17:13:50|458.51|456.11|458.35|455.95|458.66|456.26|458.35|455.95|0
1651598040000|2022-05-03 17:14:00|458.43|456.03|458.9|456.5|458.9|456.5|458.43|456.03|0
1651598050000|2022-05-03 17:14:10|458.82|456.42|458.98|456.58|459.06|456.66|458.82|456.42|0
1651598060000|2022-05-03 17:14:20|458.82|456.42|458.03|455.63|458.82|456.42|458.03|455.63|0
1651598070000|2022-05-03 17:14:30|457.88|455.48|457.09|454.69|457.88|455.48|457.09|454.69|0
1651598080000|2022-05-03 17:14:40|457.25|454.85|457.41|455.01|457.72|455.32|457.25|454.85|0
1651598090000|2022-05-03 17:14:50|457.72|455.32|457.72|455.32|457.72|455.32|457.41|455.01|0
1651598100000|2022-05-03 17:15:00|457.09|454.69|455.99|453.59|457.09|454.69|455.99|453.59|0
1651598110000|2022-05-03 17:15:10|456.47|454.07|456.62|454.22|456.62|454.22|456.47|454.07|0
1651598120000|2022-05-03 17:15:20|456.86|454.46|457.25|454.85|457.25|454.85|456.78|454.38|0
1651598130000|2022-05-03 17:15:30|456.78|454.38|457.09|454.69|457.09|454.69|456.78|454.38|0
1651598140000|2022-05-03 17:15:40|456.7|454.3|456.46|454.06|456.7|454.3|456.46|454.06|0
1651598150000|2022-05-03 17:15:50|456.62|454.22|456.62|454.22|456.62|454.22|456.46|454.06|0
1651598160000|2022-05-03 17:16:00|456.31|453.91|456.15|453.75|456.31|453.91|455.84|453.44|0
1651598170000|2022-05-03 17:16:10|456.46|454.06|456.15|453.75|456.46|454.06|456.15|453.75|0
1651598180000|2022-05-03 17:16:20|456.31|453.91|455.99|453.59|456.31|453.91|455.99|453.59|0
1651598190000|2022-05-03 17:16:30|456.15|453.75|456.15|453.75|456.31|453.91|456.15|453.75|0
1651598200000|2022-05-03 17:16:40|455.99|453.59|456.39|453.99|456.62|454.22|455.99|453.59|0
1651598210000|2022-05-03 17:16:50|456.46|454.06|455.99|453.59|456.46|454.06|455.99|453.59|0
1651598220000|2022-05-03 17:17:00|456.46|454.06|456.15|453.75|456.46|454.06|456.15|453.75|0
1651598230000|2022-05-03 17:17:10|455.99|453.59|455.37|452.97|455.99|453.59|455.37|452.97|0
1651598240000|2022-05-03 17:17:20|455.52|453.12|455.84|453.44|455.84|453.44|455.37|452.97|0
1651598250000|2022-05-03 17:17:30|455.52|453.12|455.76|453.36|455.76|453.36|455.52|453.12|0
1651598260000|2022-05-03 17:17:40|455.52|453.12|455.68|453.28|455.76|453.36|455.52|453.12|0
1651598270000|2022-05-03 17:17:50|455.52|453.12|455.37|452.97|455.68|453.28|455.37|452.97|0
1651598280000|2022-05-03 17:18:00|455.52|453.12|455.99|453.59|455.99|453.59|455.37|452.97|0
1651598290000|2022-05-03 17:18:10|455.92|453.52|456.78|454.38|456.78|454.38|455.92|453.52|0
1651598300000|2022-05-03 17:18:20|456.55|454.15|456.62|454.22|456.62|454.22|456.15|453.75|0
1651598310000|2022-05-03 17:18:30|456.31|453.91|456.23|453.83|456.31|453.91|455.99|453.59|0
1651598320000|2022-05-03 17:18:40|456.31|453.91|456.93|454.53|456.93|454.53|456.31|453.91|0
1651598330000|2022-05-03 17:18:50|457.09|454.69|457.25|454.85|457.25|454.85|456.93|454.53|0
1651598340000|2022-05-03 17:19:00|457.09|454.69|456.23|453.83|457.09|454.69|456.07|453.67|0
1651598350000|2022-05-03 17:19:10|456.15|453.75|456.31|453.91|456.78|454.38|456.15|453.75|0
1651598360000|2022-05-03 17:19:20|456.46|454.06|457.4|455|457.4|455|456.46|454.06|0
1651598370000|2022-05-03 17:19:30|457.64|455.24|457.09|454.69|457.72|455.32|457.09|454.69|0
1651598380000|2022-05-03 17:19:40|457.49|455.09|457.4|455|457.49|455.09|457.25|454.85|0
1651598390000|2022-05-03 17:19:50|457.17|454.77|457.4|455|457.4|455|457.17|454.77|0
1651598400000|2022-05-03 17:20:00|457.25|454.85|457.17|454.77|457.25|454.85|456.93|454.53|0
1651598410000|2022-05-03 17:20:10|457.09|454.69|457.56|455.16|457.56|455.16|457.09|454.69|0
1651598420000|2022-05-03 17:20:20|457.09|454.69|457.72|455.32|457.72|455.32|457.09|454.69|0
1651598430000|2022-05-03 17:20:30|457.4|455|457.09|454.69|457.4|455|457.09|454.69|0
1651598440000|2022-05-03 17:20:40|457.4|455|457.4|455|457.49|455.09|457.4|455|0
1651598450000|2022-05-03 17:20:50|457.25|454.85|457.09|454.69|457.25|454.85|457.09|454.69|0
1651598460000|2022-05-03 17:21:00|456.93|454.53|456.31|453.91|457.09|454.69|456.31|453.91|0
1651598470000|2022-05-03 17:21:10|455.84|453.44|456.54|454.14|456.54|454.14|455.84|453.44|0
1651598480000|2022-05-03 17:21:20|456.78|454.38|456.93|454.53|456.93|454.53|456.54|454.14|0
1651598490000|2022-05-03 17:21:30|456.62|454.22|455.52|453.12|456.62|454.22|455.52|453.12|0
1651598500000|2022-05-03 17:21:40|455.68|453.28|455.99|453.59|456.15|453.75|455.68|453.28|0
1651598510000|2022-05-03 17:21:50|455.68|453.28|455.52|453.12|455.68|453.28|455.52|453.12|0
1651598520000|2022-05-03 17:22:00|454.66|452.26|454.66|452.26|454.74|452.34|454.58|452.18|0
1651598530000|2022-05-03 17:22:10|454.74|452.34|454.58|452.18|454.74|452.34|454.58|452.18|0
1651598540000|2022-05-03 17:22:20|455.05|452.65|455.6|453.2|455.6|453.2|455.05|452.65|0
1651598550000|2022-05-03 17:22:30|455.99|453.59|456.15|453.75|456.46|454.06|455.99|453.59|0
1651598560000|2022-05-03 17:22:40|455.84|453.44|455.52|453.12|455.84|453.44|455.37|452.97|0
1651598570000|2022-05-03 17:22:50|455.99|453.59|455.99|453.59|456.15|453.75|455.99|453.59|0
1651598580000|2022-05-03 17:23:00|455.68|453.28|455.37|452.97|455.84|453.44|455.37|452.97|0
1651598590000|2022-05-03 17:23:10|455.29|452.89|455.83|453.43|455.83|453.43|455.21|452.81|0
1651598600000|2022-05-03 17:23:20|455.99|453.59|456.15|453.75|456.15|453.75|455.99|453.59|0
1651598610000|2022-05-03 17:23:30|458.97|456.57|459.13|456.73|459.13|456.73|458.97|456.57|0
1651598620000|2022-05-03 17:23:40|458.82|456.42|458.66|456.26|458.82|456.42|458.35|455.95|0
1651598630000|2022-05-03 17:23:50|459.13|456.73|459.76|457.36|459.76|457.36|459.13|456.73|0
1651598640000|2022-05-03 17:24:00|460.23|457.83|460.71|458.31|461.18|458.78|460.23|457.83|0
1651598650000|2022-05-03 17:24:10|461.02|458.62|459.76|457.36|461.02|458.62|459.76|457.36|0
1651598660000|2022-05-03 17:24:20|459.92|457.52|459.29|456.89|459.92|457.52|459.29|456.89|0
1651598670000|2022-05-03 17:24:30|459.45|457.05|459.69|457.29|459.76|457.36|459.45|457.05|0
1651598680000|2022-05-03 17:24:40|459.45|457.05|458.66|456.26|459.45|457.05|458.66|456.26|0
1651598690000|2022-05-03 17:24:50|458.35|455.95|458.97|456.57|458.97|456.57|458.35|455.95|0
1651598700000|2022-05-03 17:25:00|459.29|456.89|460.39|457.99|460.39|457.99|459.29|456.89|0
1651598710000|2022-05-03 17:25:10|460.55|458.15|460.86|458.46|460.86|458.46|460.55|458.15|0
1651598720000|2022-05-03 17:25:20|461.34|458.94|460.86|458.46|461.34|458.94|460.55|458.15|0
1651598730000|2022-05-03 17:25:30|461.02|458.62|460.23|457.83|461.02|458.62|460.23|457.83|0
1651598740000|2022-05-03 17:25:40|460.08|457.68|460.23|457.83|460.23|457.83|459.76|457.36|0
1651598750000|2022-05-03 17:25:50|460.63|458.23|459.76|457.36|460.63|458.23|459.76|457.36|0
1651598760000|2022-05-03 17:26:00|459.13|456.73|459.29|456.89|459.45|457.05|459.13|456.73|0
1651598770000|2022-05-03 17:26:10|459.13|456.73|458.66|456.26|459.13|456.73|458.66|456.26|0
1651598780000|2022-05-03 17:26:20|458.9|456.5|458.97|456.57|458.97|456.57|458.34|455.94|0
1651598790000|2022-05-03 17:26:30|458.66|456.26|458.5|456.1|458.82|456.42|458.5|456.1|0
1651598800000|2022-05-03 17:26:40|458.97|456.57|459.45|457.05|459.45|457.05|458.97|456.57|0
1651598810000|2022-05-03 17:26:50|458.97|456.57|458.97|456.57|459.21|456.81|458.97|456.57|0
1651598820000|2022-05-03 17:27:00|458.5|456.1|458.97|456.57|458.97|456.57|458.5|456.1|0
1651598830000|2022-05-03 17:27:10|459.13|456.73|458.66|456.26|459.13|456.73|458.66|456.26|0
1651598840000|2022-05-03 17:27:20|458.97|456.57|459.13|456.73|459.13|456.73|458.82|456.42|0
1651598850000|2022-05-03 17:27:30|459.45|457.05|459.92|457.52|460.08|457.68|459.45|457.05|0
1651598860000|2022-05-03 17:27:40|459.76|457.36|460.55|458.15|460.55|458.15|459.76|457.36|0
1651598870000|2022-05-03 17:27:50|461.65|459.25|461.65|459.25|461.81|459.41|461.65|459.25|0
1651598880000|2022-05-03 17:28:00|462.13|459.73|462.28|459.88|462.52|460.12|462.13|459.73|0
1651598890000|2022-05-03 17:28:10|461.97|459.57|461.81|459.41|461.97|459.57|461.81|459.41|0
1651598900000|2022-05-03 17:28:20|461.34|458.94|461.81|459.41|461.81|459.41|461.18|458.78|0
1651598910000|2022-05-03 17:28:30|462.13|459.73|462.44|460.04|462.44|460.04|462.13|459.73|0
1651598920000|2022-05-03 17:28:40|462.28|459.88|461.49|459.09|462.28|459.88|461.34|458.94|0
1651598930000|2022-05-03 17:28:50|461.18|458.78|460.71|458.31|461.42|459.02|460.71|458.31|0
1651598940000|2022-05-03 17:29:00|461.02|458.62|460.55|458.15|461.02|458.62|460.55|458.15|0
1651598950000|2022-05-03 17:29:10|460.71|458.31|461.49|459.09|461.65|459.25|460.71|458.31|0
1651598960000|2022-05-03 17:29:20|461.65|459.25|461.81|459.41|461.81|459.41|461.49|459.09|0
1651598970000|2022-05-03 17:29:30|462.13|459.73|461.65|459.25|462.13|459.73|461.65|459.25|0
1651598980000|2022-05-03 17:29:40|461.34|458.94|461.34|458.94|461.49|459.09|461.34|458.94|0
1651598990000|2022-05-03 17:29:50|461.02|458.62|460.79|458.39|461.02|458.62|460.79|458.39|0
1651599000000|2022-05-03 17:30:00|460.7|458.3|461.18|458.78|461.18|458.78|459.76|457.36|0
1651599010000|2022-05-03 17:30:10|460.86|458.46|461.02|458.62|461.02|458.62|460.55|458.15|0
1651599020000|2022-05-03 17:30:20|461.18|458.78|460.39|457.99|461.18|458.78|460.39|457.99|0
1651599030000|2022-05-03 17:30:30|459.92|457.52|460.23|457.83|460.23|457.83|459.76|457.36|0
1651599040000|2022-05-03 17:30:40|460.07|457.67|460|457.6|460.23|457.83|460|457.6|0
1651599050000|2022-05-03 17:30:50|460.07|457.67|459.13|456.73|460.07|457.67|459.13|456.73|0
1651599060000|2022-05-03 17:31:00|458.97|456.57|458.66|456.26|458.97|456.57|458.34|455.94|0
1651599070000|2022-05-03 17:31:10|459.13|456.73|460.7|458.3|460.7|458.3|459.13|456.73|0
1651599080000|2022-05-03 17:31:20|461.02|458.62|461.02|458.62|461.02|458.62|461.02|458.62|0
1651599090000|2022-05-03 17:31:30|460.55|458.15|461.02|458.62|461.02|458.62|460.55|458.15|0
1651599100000|2022-05-03 17:31:40|460.79|458.39|460.86|458.46|460.86|458.46|460.79|458.39|0
1651599110000|2022-05-03 17:31:50|460.39|457.99|459.44|457.04|460.39|457.99|459.44|457.04|0
1651599120000|2022-05-03 17:32:00|459.13|456.73|459.76|457.36|459.76|457.36|459.13|456.73|0
1651599130000|2022-05-03 17:32:10|459.6|457.2|459.44|457.04|459.6|457.2|459.44|457.04|0
1651599140000|2022-05-03 17:32:20|459.13|456.73|458.97|456.57|459.13|456.73|458.66|456.26|0
1651599150000|2022-05-03 17:32:30|459.44|457.04|459.29|456.89|459.44|457.04|459.13|456.73|0
1651599160000|2022-05-03 17:32:40|459.13|456.73|459.13|456.73|459.13|456.73|458.81|456.41|0
1651599170000|2022-05-03 17:32:50|459.44|457.04|459.29|456.89|459.44|457.04|458.66|456.26|0
1651599180000|2022-05-03 17:33:00|459.21|456.81|458.81|456.41|459.44|457.04|458.66|456.26|0
1651599190000|2022-05-03 17:33:10|459.29|456.89|459.29|456.89|459.29|456.89|458.97|456.57|0
1651599200000|2022-05-03 17:33:20|459.44|457.04|458.81|456.41|459.44|457.04|458.81|456.41|0
1651599210000|2022-05-03 17:33:30|458.66|456.26|458.66|456.26|458.66|456.26|458.5|456.1|0
1651599220000|2022-05-03 17:33:40|458.5|456.1|458.03|455.63|458.5|456.1|458.03|455.63|0
1651599230000|2022-05-03 17:33:50|458.66|456.26|459.29|456.89|459.29|456.89|458.66|456.26|0
1651599240000|2022-05-03 17:34:00|459.44|457.04|458.34|455.94|459.44|457.04|458.34|455.94|0
1651599250000|2022-05-03 17:34:10|458.5|456.1|458.5|456.1|458.5|456.1|458.34|455.94|0
1651599260000|2022-05-03 17:34:20|458.74|456.34|458.81|456.41|458.97|456.57|458.74|456.34|0
1651599270000|2022-05-03 17:34:30|458.66|456.26|458.34|455.94|458.66|456.26|458.18|455.78|0
1651599280000|2022-05-03 17:34:40|458.18|455.78|457.4|455|458.18|455.78|457.4|455|0
1651599290000|2022-05-03 17:34:50|457.71|455.31|457.64|455.24|457.71|455.31|457.4|455|0
1651599300000|2022-05-03 17:35:00|457.56|455.16|457.87|455.47|458.66|456.26|457.56|455.16|0
1651599310000|2022-05-03 17:35:10|457.95|455.55|457.87|455.47|457.95|455.55|457.71|455.31|0
1651599320000|2022-05-03 17:35:20|458.18|455.78|458.18|455.78|458.18|455.78|458.03|455.63|0
1651599330000|2022-05-03 17:35:30|458.5|456.1|458.18|455.78|458.89|456.49|458.18|455.78|0
1651599340000|2022-05-03 17:35:40|458.34|455.94|458.66|456.26|458.97|456.57|458.34|455.94|0
1651599350000|2022-05-03 17:35:50|458.97|456.57|458.81|456.41|459.28|456.88|458.81|456.41|0
1651599360000|2022-05-03 17:36:00|458.97|456.57|459.28|456.88|459.28|456.88|458.34|455.94|0
1651599370000|2022-05-03 17:36:10|459.76|457.36|459.13|456.73|459.76|457.36|458.97|456.57|0
1651599380000|2022-05-03 17:36:20|458.97|456.57|458.97|456.57|459.13|456.73|458.89|456.49|0
1651599390000|2022-05-03 17:36:30|459.13|456.73|458.89|456.49|459.13|456.73|458.81|456.41|0
1651599400000|2022-05-03 17:36:40|458.65|456.25|458.03|455.63|458.65|456.25|458.03|455.63|0
1651599410000|2022-05-03 17:36:50|458.18|455.78|456.93|454.53|458.18|455.78|456.93|454.53|0
1651599420000|2022-05-03 17:37:00|456.62|454.22|455.99|453.59|456.62|454.22|455.99|453.59|0
1651599430000|2022-05-03 17:37:10|455.83|453.43|455.75|453.35|455.83|453.43|455.67|453.27|0
1651599440000|2022-05-03 17:37:20|455.52|453.12|455.36|452.96|455.52|453.12|455.36|452.96|0
1651599450000|2022-05-03 17:37:30|455.67|453.27|455.99|453.59|456.14|453.74|455.67|453.27|0
1651599460000|2022-05-03 17:37:40|455.67|453.27|455.83|453.43|455.83|453.43|455.36|452.96|0
1651599470000|2022-05-03 17:37:50|455.67|453.27|455.51|453.11|455.83|453.43|455.51|453.11|0
1651599480000|2022-05-03 17:38:00|455.91|453.51|456.3|453.9|456.3|453.9|455.83|453.43|0
1651599490000|2022-05-03 17:38:10|456.14|453.74|456.62|454.22|456.62|454.22|456.14|453.74|0
1651599500000|2022-05-03 17:38:20|456.46|454.06|456.46|454.06|456.77|454.37|456.46|454.06|0
1651599510000|2022-05-03 17:38:30|456.77|454.37|456.3|453.9|456.77|454.37|456.3|453.9|0
1651599520000|2022-05-03 17:38:40|456.46|454.06|455.99|453.59|456.46|454.06|455.99|453.59|0
1651599530000|2022-05-03 17:38:50|455.83|453.43|455.36|452.96|455.83|453.43|455.36|452.96|0
1651599540000|2022-05-03 17:39:00|455.2|452.8|455.6|453.2|455.6|453.2|455.2|452.8|0
1651599550000|2022-05-03 17:39:10|455.51|453.11|455.75|453.35|455.75|453.35|455.36|452.96|0
1651599560000|2022-05-03 17:39:20|455.83|453.43|455.91|453.51|456.14|453.74|455.83|453.43|0
1651599570000|2022-05-03 17:39:30|455.99|453.59|455.51|453.11|455.99|453.59|455.51|453.11|0
1651599580000|2022-05-03 17:39:40|455.36|452.96|454.73|452.33|455.36|452.96|454.73|452.33|0
1651599590000|2022-05-03 17:39:50|455.04|452.64|454.89|452.49|455.04|452.64|454.89|452.49|0
1651599600000|2022-05-03 17:40:00|454.73|452.33|455.67|453.27|455.67|453.27|454.73|452.33|0
1651599610000|2022-05-03 17:40:10|456.07|453.67|456.22|453.82|456.22|453.82|455.91|453.51|0
1651599620000|2022-05-03 17:40:20|455.99|453.59|455.67|453.27|455.99|453.59|455.67|453.27|0
1651599630000|2022-05-03 17:40:30|455.51|453.11|456.14|453.74|456.14|453.74|455.51|453.11|0
1651599640000|2022-05-03 17:40:40|456.3|453.9|455.83|453.43|456.3|453.9|455.67|453.27|0
1651599650000|2022-05-03 17:40:50|455.99|453.59|455.67|453.27|455.99|453.59|455.67|453.27|0
1651599660000|2022-05-03 17:41:00|455.83|453.43|455.51|453.11|455.83|453.43|455.51|453.11|0
1651599670000|2022-05-03 17:41:10|455.91|453.51|455.83|453.43|455.91|453.51|455.67|453.27|0
1651599680000|2022-05-03 17:41:20|455.67|453.27|456.3|453.9|456.3|453.9|455.67|453.27|0
1651599690000|2022-05-03 17:41:30|456.46|454.06|456.77|454.37|456.93|454.53|456.46|454.06|0
1651599700000|2022-05-03 17:41:40|456.85|454.45|456.93|454.53|457.24|454.84|456.85|454.45|0
1651599710000|2022-05-03 17:41:50|457.09|454.69|457.24|454.84|457.56|455.16|457.09|454.69|0
1651599720000|2022-05-03 17:42:00|457.4|455|457.09|454.69|457.56|455.16|457.09|454.69|0
1651599730000|2022-05-03 17:42:10|456.93|454.53|456.46|454.06|456.93|454.53|456.46|454.06|0
1651599740000|2022-05-03 17:42:20|456.77|454.37|455.98|453.58|456.77|454.37|455.98|453.58|0
1651599750000|2022-05-03 17:42:30|455.83|453.43|455.98|453.58|455.98|453.58|455.44|453.04|0
1651599760000|2022-05-03 17:42:40|455.83|453.43|456.3|453.9|456.3|453.9|455.83|453.43|0
1651599770000|2022-05-03 17:42:50|456.38|453.98|456.14|453.74|456.38|453.98|456.14|453.74|0
1651599780000|2022-05-03 17:43:00|455.67|453.27|455.98|453.58|455.98|453.58|455.51|453.11|0
1651599790000|2022-05-03 17:43:10|456.14|453.74|456.3|453.9|456.46|454.06|456.14|453.74|0
1651599800000|2022-05-03 17:43:20|456.46|454.06|457.09|454.69|457.09|454.69|456.46|454.06|0
1651599810000|2022-05-03 17:43:30|456.77|454.37|456.93|454.53|457.24|454.84|456.77|454.37|0
1651599820000|2022-05-03 17:43:40|456.61|454.21|456.3|453.9|456.61|454.21|456.3|453.9|0
1651599830000|2022-05-03 17:43:50|456.77|454.37|456.77|454.37|456.93|454.53|456.61|454.21|0
1651599840000|2022-05-03 17:44:00|456.61|454.21|456.61|454.21|456.61|454.21|456.46|454.06|0
1651599850000|2022-05-03 17:44:10|456.14|453.74|456.46|454.06|456.46|454.06|455.98|453.58|0
1651599860000|2022-05-03 17:44:20|455.91|453.51|455.83|453.43|455.91|453.51|455.67|453.27|0
1651599870000|2022-05-03 17:44:30|455.51|453.11|453.94|451.54|455.51|453.11|453.94|451.54|0
1651599880000|2022-05-03 17:44:40|454.1|451.7|454.26|451.86|454.41|452.01|454.1|451.7|0
1651599890000|2022-05-03 17:44:50|454.41|452.01|454.1|451.7|454.41|452.01|454.1|451.7|0
1651599900000|2022-05-03 17:45:00|453.63|451.23|454.1|451.7|454.1|451.7|453.47|451.07|0
1651599910000|2022-05-03 17:45:10|454.26|451.86|453.79|451.39|454.57|452.17|453.79|451.39|0
1651599920000|2022-05-03 17:45:20|454.1|451.7|454.57|452.17|454.57|452.17|453.94|451.54|0
1651599930000|2022-05-03 17:45:30|454.88|452.48|454.97|452.57|455.04|452.64|454.88|452.48|0
1651599940000|2022-05-03 17:45:40|455.04|452.64|455.04|452.64|455.2|452.8|454.88|452.48|0
1651599950000|2022-05-03 17:45:50|454.57|452.17|454.73|452.33|454.81|452.41|454.57|452.17|0
1651599960000|2022-05-03 17:46:00|454.41|452.01|453.94|451.54|454.41|452.01|453.94|451.54|0
1651599970000|2022-05-03 17:46:10|453.79|451.39|454.41|452.01|454.41|452.01|453.79|451.39|0
1651599980000|2022-05-03 17:46:20|454.57|452.17|454.57|452.17|454.73|452.33|454.57|452.17|0
1651599990000|2022-05-03 17:46:30|454.41|452.01|453.79|451.39|454.41|452.01|453.63|451.23|0
1651600000000|2022-05-03 17:46:40|454.1|451.7|454.41|452.01|454.41|452.01|454.1|451.7|0
1651600010000|2022-05-03 17:46:50|454.26|451.86|454.26|451.86|454.26|451.86|454.1|451.7|0
1651600020000|2022-05-03 17:47:00|454.57|452.17|454.65|452.25|454.65|452.25|454.57|452.17|0
1651600030000|2022-05-03 17:47:10|454.73|452.33|455.28|452.88|455.35|452.95|454.73|452.33|0
1651600040000|2022-05-03 17:47:20|455.04|452.64|455.04|452.64|455.04|452.64|454.73|452.33|0
1651600050000|2022-05-03 17:47:30|455.35|452.95|455.35|452.95|455.35|452.95|454.88|452.48|0
1651600060000|2022-05-03 17:47:40|455.51|453.11|455.35|452.95|455.51|453.11|455.35|452.95|0
1651600070000|2022-05-03 17:47:50|455.67|453.27|456.3|453.9|456.3|453.9|455.67|453.27|0
1651600080000|2022-05-03 17:48:00|456.14|453.74|455.51|453.11|456.14|453.74|455.51|453.11|0
1651600090000|2022-05-03 17:48:10|455.91|453.51|456.45|454.05|456.45|454.05|455.91|453.51|0
1651600100000|2022-05-03 17:48:20|456.3|453.9|455.98|453.58|456.3|453.9|455.98|453.58|0
1651600110000|2022-05-03 17:48:30|456.22|453.82|456.14|453.74|456.22|453.82|455.98|453.58|0
1651600120000|2022-05-03 17:48:40|456.3|453.9|456.45|454.05|456.77|454.37|456.3|453.9|0
1651600130000|2022-05-03 17:48:50|456.93|454.53|457.24|454.84|457.24|454.84|456.93|454.53|0
1651600140000|2022-05-03 17:49:00|456.93|454.53|456.93|454.53|456.93|454.53|456.93|454.53|0
1651600150000|2022-05-03 17:49:10|456.61|454.21|457.08|454.68|457.08|454.68|456.61|454.21|0
1651600160000|2022-05-03 17:49:20|456.93|454.53|457.08|454.68|457.56|455.16|456.93|454.53|0
1651600170000|2022-05-03 17:49:30|457.32|454.92|456.45|454.05|457.32|454.92|456.45|454.05|0
1651600180000|2022-05-03 17:49:40|456.77|454.37|456.45|454.05|456.93|454.53|456.45|454.05|0
1651600190000|2022-05-03 17:49:50|456.3|453.9|456.77|454.37|456.77|454.37|456.3|453.9|0
1651600200000|2022-05-03 17:50:00|456.85|454.45|456.77|454.37|457.08|454.68|456.77|454.37|0
1651600210000|2022-05-03 17:50:10|457.24|454.84|456.92|454.52|457.24|454.84|456.92|454.52|0
1651600220000|2022-05-03 17:50:20|456.45|454.05|456.69|454.29|456.69|454.29|456.45|454.05|0
1651600230000|2022-05-03 17:50:30|456.45|454.05|456.53|454.13|456.61|454.21|456.45|454.05|0
1651600240000|2022-05-03 17:50:40|456.77|454.37|457.16|454.76|457.16|454.76|456.77|454.37|0
1651600250000|2022-05-03 17:50:50|457.55|455.15|458.03|455.63|458.18|455.78|457.55|455.15|0
1651600260000|2022-05-03 17:51:00|458.18|455.78|458.03|455.63|458.18|455.78|458.03|455.63|0
1651600270000|2022-05-03 17:51:10|458.66|456.26|458.34|455.94|458.82|456.42|458.34|455.94|0
1651600280000|2022-05-03 17:51:20|458.18|455.78|457.87|455.47|458.18|455.78|457.87|455.47|0
1651600290000|2022-05-03 17:51:30|457.55|455.15|457.55|455.15|457.87|455.47|457.55|455.15|0
1651600300000|2022-05-03 17:51:40|457.4|455|458.18|455.78|458.18|455.78|457.4|455|0
1651600310000|2022-05-03 17:51:50|458.34|455.94|458.34|455.94|458.34|455.94|458.03|455.63|0
1651600320000|2022-05-03 17:52:00|457.55|455.15|457.87|455.47|457.87|455.47|457.4|455|0
1651600330000|2022-05-03 17:52:10|458.34|455.94|459.13|456.73|459.13|456.73|458.34|455.94|0
1651600340000|2022-05-03 17:52:20|459.29|456.89|458.97|456.57|459.29|456.89|458.82|456.42|0
1651600350000|2022-05-03 17:52:30|458.66|456.26|458.11|455.71|458.66|456.26|458.11|455.71|0
1651600360000|2022-05-03 17:52:40|458.18|455.78|459.13|456.73|459.13|456.73|458.18|455.78|0
1651600370000|2022-05-03 17:52:50|458.97|456.57|458.66|456.26|458.97|456.57|458.5|456.1|0
1651600380000|2022-05-03 17:53:00|458.34|455.94|458.58|456.18|458.97|456.57|458.34|455.94|0
1651600390000|2022-05-03 17:53:10|458.18|455.78|458.66|456.26|458.81|456.41|458.18|455.78|0
1651600400000|2022-05-03 17:53:20|458.81|456.41|458.81|456.41|458.81|456.41|458.5|456.1|0
1651600410000|2022-05-03 17:53:30|459.13|456.73|459.13|456.73|459.13|456.73|458.81|456.41|0
1651600420000|2022-05-03 17:53:40|459.29|456.89|458.97|456.57|459.29|456.89|458.81|456.41|0
1651600430000|2022-05-03 17:53:50|459.37|456.97|459.29|456.89|459.6|457.2|459.29|456.89|0
1651600440000|2022-05-03 17:54:00|459.45|457.05|461.34|458.94|461.34|458.94|459.45|457.05|0
1651600450000|2022-05-03 17:54:10|460.71|458.31|460.24|457.84|460.87|458.47|460.24|457.84|0
1651600460000|2022-05-03 17:54:20|459.92|457.52|460.24|457.84|460.24|457.84|459.45|457.05|0
1651600470000|2022-05-03 17:54:30|459.92|457.52|460.24|457.84|460.24|457.84|459.84|457.44|0
1651600480000|2022-05-03 17:54:40|459.92|457.52|460.39|457.99|460.39|457.99|459.92|457.52|0
1651600490000|2022-05-03 17:54:50|460.48|458.08|459.6|457.2|460.48|458.08|459.6|457.2|0
1651600500000|2022-05-03 17:55:00|459.29|456.89|460.16|457.76|460.16|457.76|459.29|456.89|0
1651600510000|2022-05-03 17:55:10|460.08|457.68|459.29|456.89|460.08|457.68|459.13|456.73|0
1651600520000|2022-05-03 17:55:20|459.45|457.05|459.6|457.2|459.6|457.2|459.29|456.89|0
1651600530000|2022-05-03 17:55:30|459.76|457.36|460.24|457.84|460.24|457.84|459.76|457.36|0
1651600540000|2022-05-03 17:55:40|460.39|457.99|460.24|457.84|460.39|457.99|460.24|457.84|0
1651600550000|2022-05-03 17:55:50|460.39|457.99|460.24|457.84|460.55|458.15|459.92|457.52|0
1651600560000|2022-05-03 17:56:00|460.55|458.15|460.39|457.99|460.55|458.15|460.32|457.92|0
1651600570000|2022-05-03 17:56:10|460.63|458.23|460.55|458.15|460.71|458.31|460.55|458.15|0
1651600580000|2022-05-03 17:56:20|460.39|457.99|460.71|458.31|460.71|458.31|460.24|457.84|0
1651600590000|2022-05-03 17:56:30|460.79|458.39|460.87|458.47|461.03|458.63|460.79|458.39|0
1651600600000|2022-05-03 17:56:40|460.71|458.31|460.55|458.15|461.18|458.78|460.55|458.15|0
1651600610000|2022-05-03 17:56:50|460.87|458.47|461.03|458.63|461.03|458.63|460.87|458.47|0
1651600620000|2022-05-03 17:57:00|460.87|458.47|461.34|458.94|461.34|458.94|460.87|458.47|0
1651600630000|2022-05-03 17:57:10|461.5|459.1|461.66|459.26|461.66|459.26|461.18|458.78|0
1651600640000|2022-05-03 17:57:20|461.18|458.78|461.34|458.94|461.34|458.94|460.87|458.47|0
1651600650000|2022-05-03 17:57:30|461.5|459.1|460.79|458.39|461.5|459.1|460.79|458.39|0
1651600660000|2022-05-03 17:57:40|460.71|458.31|460.79|458.39|460.79|458.39|460.55|458.15|0
1651600670000|2022-05-03 17:57:50|460.55|458.15|459.44|457.04|460.71|458.31|459.44|457.04|0
1651600680000|2022-05-03 17:58:00|459.29|456.89|459.6|457.2|459.6|457.2|459.29|456.89|0
1651600690000|2022-05-03 17:58:10|459.68|457.28|459.92|457.52|460.08|457.68|459.6|457.2|0
1651600700000|2022-05-03 17:58:20|459.76|457.36|460.55|458.15|460.55|458.15|459.76|457.36|0
1651600710000|2022-05-03 17:58:30|460.08|457.68|460|457.6|460.08|457.68|460|457.6|0
1651600720000|2022-05-03 17:58:40|460.08|457.68|460.23|457.83|460.32|457.92|459.92|457.52|0
1651600730000|2022-05-03 17:58:50|460.08|457.68|460.39|457.99|460.39|457.99|460.08|457.68|0
1651600740000|2022-05-03 17:59:00|460.23|457.83|460.08|457.68|460.23|457.83|460.08|457.68|0
1651600750000|2022-05-03 17:59:10|459.92|457.52|460.08|457.68|460.08|457.68|459.76|457.36|0
1651600760000|2022-05-03 17:59:20|460.39|457.99|460.39|457.99|460.39|457.99|460.23|457.83|0
1651600770000|2022-05-03 17:59:30|460.23|457.83|460.23|457.83|460.39|457.99|460.08|457.68|0
1651600780000|2022-05-03 17:59:40|460.08|457.68|460.55|458.15|460.55|458.15|460|457.6|0
1651600790000|2022-05-03 17:59:50|460.39|457.99|460.08|457.68|460.39|457.99|459.92|457.52|0
1651600800000|2022-05-03 18:00:00|460.23|457.83|460.47|458.07|460.95|458.55|460.23|457.83|0
1651600810000|2022-05-03 18:00:10|460.55|458.15|460.55|458.15|460.55|458.15|460.23|457.83|0
1651600820000|2022-05-03 18:00:20|461.34|458.94|461.5|459.1|461.97|459.57|461.34|458.94|0
1651600830000|2022-05-03 18:00:30|461.18|458.78|461.5|459.1|461.66|459.26|461.18|458.78|0
1651600840000|2022-05-03 18:00:40|461.27|458.87|461.02|458.62|461.27|458.87|460.39|457.99|0
1651600850000|2022-05-03 18:00:50|460.95|458.55|461.18|458.78|461.34|458.94|460.95|458.55|0
1651600860000|2022-05-03 18:01:00|461.66|459.26|464.04|461.64|464.04|461.64|461.66|459.26|0
1651600870000|2022-05-03 18:01:10|463.88|461.48|463.72|461.32|463.88|461.48|463.72|461.32|0
1651600880000|2022-05-03 18:01:20|463.4|461|463.72|461.32|463.72|461.32|463.4|461|0
1651600890000|2022-05-03 18:01:30|463.56|461.16|463.72|461.32|464.36|461.96|463.56|461.16|0
1651600900000|2022-05-03 18:01:40|463.56|461.16|463.72|461.32|463.72|461.32|463.24|460.84|0
1651600910000|2022-05-03 18:01:50|464.04|461.64|463.88|461.48|464.04|461.64|463.56|461.16|0
1651600920000|2022-05-03 18:02:00|463.72|461.32|463.64|461.24|463.72|461.32|463.56|461.16|0
1651600930000|2022-05-03 18:02:10|463.72|461.32|463.64|461.24|463.88|461.48|463.64|461.24|0
1651600940000|2022-05-03 18:02:20|464.04|461.64|464.2|461.8|464.2|461.8|463.88|461.48|0
1651600950000|2022-05-03 18:02:30|463.88|461.48|465.23|462.83|465.31|462.91|463.88|461.48|0
1651600960000|2022-05-03 18:02:40|465.47|463.07|465.47|463.07|465.79|463.39|465.15|462.75|0
1651600970000|2022-05-03 18:02:50|465.15|462.75|464.99|462.59|465.15|462.75|464.99|462.59|0
1651600980000|2022-05-03 18:03:00|464.2|461.8|464.2|461.8|464.35|461.95|464.2|461.8|0
1651600990000|2022-05-03 18:03:10|464.04|461.64|463.56|461.16|464.04|461.64|463.56|461.16|0
1651601000000|2022-05-03 18:03:20|463.4|461|463.88|461.48|464.04|461.64|463.4|461|0
1651601010000|2022-05-03 18:03:30|463.4|461|464.2|461.8|464.2|461.8|463.4|461|0
1651601020000|2022-05-03 18:03:40|464.6|462.2|464.83|462.43|465.15|462.75|464.6|462.2|0
1651601030000|2022-05-03 18:03:50|465.15|462.75|465.31|462.91|465.47|463.07|465.15|462.75|0
1651601040000|2022-05-03 18:04:00|465.95|463.55|465.47|463.07|465.95|463.55|465.47|463.07|0
1651601050000|2022-05-03 18:04:10|465.63|463.23|465.63|463.23|465.63|463.23|465.63|463.23|0
1651601060000|2022-05-03 18:04:20|465.79|463.39|465.87|463.47|465.95|463.55|465.79|463.39|0
1651601070000|2022-05-03 18:04:30|465.95|463.55|464.83|462.43|465.95|463.55|464.83|462.43|0
1651601080000|2022-05-03 18:04:40|464.67|462.27|464.35|461.95|464.67|462.27|464.35|461.95|0
1651601090000|2022-05-03 18:04:50|464.67|462.27|465.47|463.07|465.47|463.07|464.67|462.27|0
1651601100000|2022-05-03 18:05:00|465.63|463.23|467.06|464.66|467.06|464.66|465.63|463.23|0
1651601110000|2022-05-03 18:05:10|466.58|464.18|466.42|464.02|466.58|464.18|466.42|464.02|0
1651601120000|2022-05-03 18:05:20|466.26|463.86|466.9|464.5|466.9|464.5|466.26|463.86|0
1651601130000|2022-05-03 18:05:30|466.83|464.43|466.58|464.18|466.83|464.43|466.58|464.18|0
1651601140000|2022-05-03 18:05:40|466.26|463.86|466.42|464.02|466.42|464.02|466.26|463.86|0
1651601150000|2022-05-03 18:05:50|466.58|464.18|466.9|464.5|466.9|464.5|466.42|464.02|0
1651601160000|2022-05-03 18:06:00|467.06|464.66|467.78|465.38|468.02|465.62|467.06|464.66|0
1651601170000|2022-05-03 18:06:10|467.86|465.46|468.02|465.62|468.02|465.62|467.54|465.14|0
1651601180000|2022-05-03 18:06:20|467.86|465.46|467.7|465.3|467.86|465.46|467.54|465.14|0
1651601190000|2022-05-03 18:06:30|467.86|465.46|467.86|465.46|468.02|465.62|467.7|465.3|0
1651601200000|2022-05-03 18:06:40|468.02|465.62|467.54|465.14|468.02|465.62|467.54|465.14|0
1651601210000|2022-05-03 18:06:50|467.86|465.46|467.86|465.46|467.86|465.46|467.7|465.3|0
1651601220000|2022-05-03 18:07:00|468.02|465.62|468.02|465.62|468.18|465.78|468.02|465.62|0
1651601230000|2022-05-03 18:07:10|467.86|465.46|467.86|465.46|468.18|465.78|467.86|465.46|0
1651601240000|2022-05-03 18:07:20|467.7|465.3|467.3|464.9|467.7|465.3|467.22|464.82|0
1651601250000|2022-05-03 18:07:30|466.74|464.34|466.58|464.18|466.9|464.5|466.58|464.18|0
1651601260000|2022-05-03 18:07:40|466.42|464.02|466.42|464.02|466.42|464.02|466.26|463.86|0
1651601270000|2022-05-03 18:07:50|466.26|463.86|466.42|464.02|466.42|464.02|466.1|463.7|0
1651601280000|2022-05-03 18:08:00|467.06|464.66|466.74|464.34|467.06|464.66|466.74|464.34|0
1651601290000|2022-05-03 18:08:10|466.42|464.02|466.42|464.02|466.42|464.02|466.1|463.7|0
1651601300000|2022-05-03 18:08:20|466.1|463.7|466.74|464.34|466.74|464.34|466.1|463.7|0
1651601310000|2022-05-03 18:08:30|466.9|464.5|467.86|465.46|467.86|465.46|466.9|464.5|0
1651601320000|2022-05-03 18:08:40|467.7|465.3|467.7|465.3|467.7|465.3|467.38|464.98|0
1651601330000|2022-05-03 18:08:50|467.38|464.98|466.74|464.34|467.38|464.98|466.74|464.34|0
1651601340000|2022-05-03 18:09:00|467.22|464.82|467.7|465.3|467.7|465.3|467.22|464.82|0
1651601350000|2022-05-03 18:09:10|467.38|464.98|467.54|465.14|467.54|465.14|467.38|464.98|0
1651601360000|2022-05-03 18:09:20|467.38|464.98|466.74|464.34|467.38|464.98|466.58|464.18|0
1651601370000|2022-05-03 18:09:30|466.82|464.42|466.42|464.02|466.82|464.42|466.42|464.02|0
1651601380000|2022-05-03 18:09:40|466.66|464.26|466.58|464.18|466.66|464.26|466.42|464.02|0
1651601390000|2022-05-03 18:09:50|466.42|464.02|466.58|464.18|466.58|464.18|466.26|463.86|0
1651601400000|2022-05-03 18:10:00|467.22|464.82|467.06|464.66|467.38|464.98|467.06|464.66|0
1651601410000|2022-05-03 18:10:10|466.9|464.5|466.42|464.02|466.98|464.58|466.42|464.02|0
1651601420000|2022-05-03 18:10:20|466.35|463.95|467.14|464.74|467.14|464.74|466.35|463.95|0
1651601430000|2022-05-03 18:10:30|467.22|464.82|467.14|464.74|467.38|464.98|467.06|464.66|0
1651601440000|2022-05-03 18:10:40|466.74|464.34|467.38|464.98|467.38|464.98|466.74|464.34|0
1651601450000|2022-05-03 18:10:50|467.7|465.3|467.22|464.82|467.7|465.3|467.22|464.82|0
1651601460000|2022-05-03 18:11:00|467.38|464.98|466.9|464.5|467.38|464.98|466.74|464.34|0
1651601470000|2022-05-03 18:11:10|467.38|464.98|467.54|465.14|467.7|465.3|467.38|464.98|0
1651601480000|2022-05-03 18:11:20|467.38|464.98|467.06|464.66|467.46|465.06|467.06|464.66|0
1651601490000|2022-05-03 18:11:30|466.9|464.5|466.98|464.58|467.06|464.66|466.9|464.5|0
1651601500000|2022-05-03 18:11:40|467.54|465.14|467.54|465.14|467.7|465.3|467.38|464.98|0
1651601510000|2022-05-03 18:11:50|467.7|465.3|468.18|465.78|468.18|465.78|467.7|465.3|0
1651601520000|2022-05-03 18:12:00|469.78|467.38|469.62|467.22|470.58|468.18|469.62|467.22|0
1651601530000|2022-05-03 18:12:10|469.78|467.38|470.1|467.7|470.18|467.78|469.78|467.38|0
1651601540000|2022-05-03 18:12:20|470.42|468.02|470.34|467.94|470.74|468.34|470.34|467.94|0
1651601550000|2022-05-03 18:12:30|470.42|468.02|470.1|467.7|470.42|468.02|470.1|467.7|0
1651601560000|2022-05-03 18:12:40|469.94|467.54|469.46|467.06|469.94|467.54|469.46|467.06|0
1651601570000|2022-05-03 18:12:50|469.3|466.9|470.1|467.7|470.1|467.7|469.3|466.9|0
1651601580000|2022-05-03 18:13:00|470.42|468.02|470.74|468.34|470.74|468.34|470.42|468.02|0
1651601590000|2022-05-03 18:13:10|470.58|468.18|470.58|468.18|470.58|468.18|470.42|468.02|0
1651601600000|2022-05-03 18:13:20|470.42|468.02|470.26|467.86|470.42|468.02|470.26|467.86|0
1651601610000|2022-05-03 18:13:30|470.42|468.02|470.26|467.86|471.38|468.98|470.26|467.86|0
1651601620000|2022-05-03 18:13:40|471.06|468.66|471.7|469.3|471.7|469.3|471.06|468.66|0
1651601630000|2022-05-03 18:13:50|471.38|468.98|471.7|469.3|471.7|469.3|471.38|468.98|0
1651601640000|2022-05-03 18:14:00|471.54|469.14|471.78|469.38|471.78|469.38|471.06|468.66|0
1651601650000|2022-05-03 18:14:10|471.7|469.3|471.54|469.14|471.86|469.46|471.54|469.14|0
1651601660000|2022-05-03 18:14:20|471.7|469.3|471.7|469.3|471.86|469.46|471.7|469.3|0
1651601670000|2022-05-03 18:14:30|471.22|468.82|471.54|469.14|471.54|469.14|471.06|468.66|0
1651601680000|2022-05-03 18:14:40|471.86|469.46|471.38|468.98|471.86|469.46|471.38|468.98|0
1651601690000|2022-05-03 18:14:50|471.7|469.3|471.46|469.06|472.02|469.62|471.46|469.06|0
1651601700000|2022-05-03 18:15:00|472.02|469.62|472.66|470.26|472.66|470.26|472.02|469.62|0
1651601710000|2022-05-03 18:15:10|473.15|470.75|472.43|470.03|473.15|470.75|472.43|470.03|0
1651601720000|2022-05-03 18:15:20|472.5|470.1|472.5|470.1|472.5|470.1|472.34|469.94|0
1651601730000|2022-05-03 18:15:30|472.99|470.59|473.15|470.75|473.15|470.75|472.82|470.42|0
1651601740000|2022-05-03 18:15:40|472.99|470.59|473.31|470.91|473.31|470.91|472.99|470.59|0
1651601750000|2022-05-03 18:15:50|473.15|470.75|473.47|471.07|473.47|471.07|472.99|470.59|0
1651601760000|2022-05-03 18:16:00|473.63|471.23|473.79|471.39|473.95|471.55|473.63|471.23|0
1651601770000|2022-05-03 18:16:10|473.95|471.55|473.95|471.55|474.11|471.71|473.79|471.39|0
1651601780000|2022-05-03 18:16:20|474.11|471.71|474.76|472.36|474.92|472.52|474.11|471.71|0
1651601790000|2022-05-03 18:16:30|474.92|472.52|474.6|472.2|474.92|472.52|474.6|472.2|0
1651601800000|2022-05-03 18:16:40|474.43|472.03|474.76|472.36|474.76|472.36|474.43|472.03|0
1651601810000|2022-05-03 18:16:50|474.6|472.2|474.92|472.52|475.08|472.68|474.6|472.2|0
1651601820000|2022-05-03 18:17:00|474.52|472.12|474.43|472.03|474.84|472.44|474.43|472.03|0
1651601830000|2022-05-03 18:17:10|474.11|471.71|473.63|471.23|474.11|471.71|473.63|471.23|0
1651601840000|2022-05-03 18:17:20|473.79|471.39|474.11|471.71|474.11|471.71|473.63|471.23|0
1651601850000|2022-05-03 18:17:30|473.63|471.23|472.31|469.91|473.79|471.39|472.31|469.91|0
1651601860000|2022-05-03 18:17:40|476.47|474.07|476.63|474.23|476.63|474.23|476.47|474.07|0
1651601870000|2022-05-03 18:17:50|475.57|473.17|475.73|473.33|475.73|473.33|475.41|473.01|0
1651601880000|2022-05-03 18:18:00|475.57|473.17|475.57|473.17|475.57|473.17|475.57|473.17|0
1651601890000|2022-05-03 18:18:10|475.41|473.01|474.92|472.52|475.57|473.17|474.92|472.52|0
1651601900000|2022-05-03 18:18:20|474.76|472.36|474.6|472.2|474.92|472.52|474.6|472.2|0
1651601910000|2022-05-03 18:18:30|474.68|472.28|474.44|472.04|474.68|472.28|474.44|472.04|0
1651601920000|2022-05-03 18:18:40|474.6|472.2|474.6|472.2|474.6|472.2|474.6|472.2|0
1651601930000|2022-05-03 18:18:50|474.44|472.04|474.76|472.36|474.92|472.52|474.44|472.04|0
1651601940000|2022-05-03 18:19:00|474.92|472.52|474.68|472.28|474.92|472.52|474.6|472.2|0
1651601950000|2022-05-03 18:19:10|474.76|472.36|475.24|472.84|475.24|472.84|474.68|472.28|0
1651601960000|2022-05-03 18:19:20|475.41|473.01|475.73|473.33|475.73|473.33|475.41|473.01|0
1651601970000|2022-05-03 18:19:30|476.37|473.97|476.05|473.65|476.53|474.13|476.05|473.65|0
1651601980000|2022-05-03 18:19:40|476.53|474.13|476.21|473.81|476.53|474.13|476.21|473.81|0
1651601990000|2022-05-03 18:19:50|476.37|473.97|475.57|473.17|476.37|473.97|475.57|473.17|0
1651602000000|2022-05-03 18:20:00|475.73|473.33|475.57|473.17|475.89|473.49|475.57|473.17|0
1651602010000|2022-05-03 18:20:10|475.89|473.49|476.53|474.13|476.53|474.13|475.89|473.49|0
1651602020000|2022-05-03 18:20:20|476.21|473.81|476.78|474.38|476.78|474.38|476.05|473.65|0
1651602030000|2022-05-03 18:20:30|476.69|474.29|476.86|474.46|476.86|474.46|476.69|474.29|0
1651602040000|2022-05-03 18:20:40|477.02|474.62|477.5|475.1|477.5|475.1|477.02|474.62|0
1651602050000|2022-05-03 18:20:50|477.82|475.42|477.66|475.26|477.99|475.59|477.5|475.1|0
1651602060000|2022-05-03 18:21:00|477.34|474.94|477.34|474.94|477.34|474.94|477.34|474.94|0
1651602070000|2022-05-03 18:21:10|477.18|474.78|477.34|474.94|477.34|474.94|477.18|474.78|0
1651602080000|2022-05-03 18:21:20|476.86|474.46|476.21|473.81|476.86|474.46|476.21|473.81|0
1651602090000|2022-05-03 18:21:30|476.37|473.97|477.18|474.78|477.18|474.78|476.37|473.97|0
1651602100000|2022-05-03 18:21:40|477.26|474.86|477.02|474.62|477.26|474.86|477.02|474.62|0
1651602110000|2022-05-03 18:21:50|477.34|474.94|477.1|474.7|477.42|475.02|477.1|474.7|0
1651602120000|2022-05-03 18:22:00|476.86|474.46|477.18|474.78|477.18|474.78|476.53|474.13|0
1651602130000|2022-05-03 18:22:10|476.69|474.29|476.37|473.97|476.69|474.29|476.37|473.97|0
1651602140000|2022-05-03 18:22:20|476.69|474.29|477.02|474.62|477.18|474.78|476.69|474.29|0
1651602150000|2022-05-03 18:22:30|476.86|474.46|477.02|474.62|477.02|474.62|476.69|474.29|0
1651602160000|2022-05-03 18:22:40|476.86|474.46|475.73|473.33|476.86|474.46|475.73|473.33|0
1651602170000|2022-05-03 18:22:50|475.24|472.84|475.08|472.68|475.4|473|475.08|472.68|0
1651602180000|2022-05-03 18:23:00|474.92|472.52|474.92|472.52|474.92|472.52|474.76|472.36|0
1651602190000|2022-05-03 18:23:10|475.08|472.68|475.24|472.84|475.56|473.16|475.08|472.68|0
1651602200000|2022-05-03 18:23:20|475.73|473.33|475.08|472.68|475.73|473.33|475.08|472.68|0
1651602210000|2022-05-03 18:23:30|474.76|472.36|475.08|472.68|475.08|472.68|474.76|472.36|0
1651602220000|2022-05-03 18:23:40|474.92|472.52|474.76|472.36|474.92|472.52|474.76|472.36|0
1651602230000|2022-05-03 18:23:50|475.08|472.68|475.56|473.16|475.56|473.16|475.08|472.68|0
1651602240000|2022-05-03 18:24:00|475.4|473|475.56|473.16|475.73|473.33|475.4|473|0
1651602250000|2022-05-03 18:24:10|475.24|472.84|475.49|473.09|475.49|473.09|474.92|472.52|0
1651602260000|2022-05-03 18:24:20|475.89|473.49|475.89|473.49|476.21|473.81|475.89|473.49|0
1651602270000|2022-05-03 18:24:30|475.56|473.16|475.33|472.93|475.56|473.16|475.33|472.93|0
1651602280000|2022-05-03 18:24:40|475.24|472.84|475.4|473|475.65|473.25|475.24|472.84|0
1651602290000|2022-05-03 18:24:50|475.56|473.16|475.73|473.33|475.73|473.33|475.56|473.16|0
1651602300000|2022-05-03 18:25:00|475.56|473.16|476.21|473.81|476.21|473.81|475.56|473.16|0
1651602310000|2022-05-03 18:25:10|476.37|473.97|475.4|473|476.37|473.97|475.4|473|0
1651602320000|2022-05-03 18:25:20|476.05|473.65|476.05|473.65|476.21|473.81|476.05|473.65|0
1651602330000|2022-05-03 18:25:30|475.56|473.16|476.21|473.81|476.29|473.89|475.56|473.16|0
1651602340000|2022-05-03 18:25:40|476.69|474.29|476.69|474.29|476.69|474.29|476.37|473.97|0
1651602350000|2022-05-03 18:25:50|476.53|474.13|476.53|474.13|476.53|474.13|476.53|474.13|0
1651602360000|2022-05-03 18:26:00|476.69|474.29|476.85|474.45|476.85|474.45|476.21|473.81|0
1651602370000|2022-05-03 18:26:10|476.69|474.29|476.69|474.29|476.85|474.45|476.69|474.29|0
1651602380000|2022-05-03 18:26:20|477.02|474.62|477.5|475.1|477.5|475.1|477.02|474.62|0
1651602390000|2022-05-03 18:26:30|477.34|474.94|477.18|474.78|477.34|474.94|477.18|474.78|0
1651602400000|2022-05-03 18:26:40|477.34|474.94|477.5|475.1|477.5|475.1|477.18|474.78|0
1651602410000|2022-05-03 18:26:50|477.18|474.78|477.18|474.78|477.5|475.1|477.18|474.78|0
1651602420000|2022-05-03 18:27:00|476.69|474.29|476.37|473.97|476.85|474.45|476.37|473.97|0
1651602430000|2022-05-03 18:27:10|476.45|474.05|476.53|474.13|476.69|474.29|476.45|474.05|0
1651602440000|2022-05-03 18:27:20|476.37|473.97|477.34|474.94|477.34|474.94|476.37|473.97|0
1651602450000|2022-05-03 18:27:30|477.18|474.78|477.5|475.1|477.66|475.26|477.18|474.78|0
1651602460000|2022-05-03 18:27:40|477.01|474.61|476.53|474.13|477.01|474.61|476.53|474.13|0
1651602470000|2022-05-03 18:27:50|476.37|473.97|476.37|473.97|476.69|474.29|476.37|473.97|0
1651602480000|2022-05-03 18:28:00|475.89|473.49|475.56|473.16|475.89|473.49|475.56|473.16|0
1651602490000|2022-05-03 18:28:10|475.4|473|475.89|473.49|475.89|473.49|475.4|473|0
1651602500000|2022-05-03 18:28:20|475.49|473.09|475.56|473.16|475.89|473.49|475.49|473.09|0
1651602510000|2022-05-03 18:28:30|475.4|473|475.56|473.16|475.89|473.49|475.4|473|0
1651602520000|2022-05-03 18:28:40|476.13|473.73|476.37|473.97|476.37|473.97|476.05|473.65|0
1651602530000|2022-05-03 18:28:50|476.53|474.13|476.53|474.13|476.61|474.21|476.37|473.97|0
1651602540000|2022-05-03 18:29:00|476.69|474.29|476.69|474.29|476.94|474.54|476.69|474.29|0
1651602550000|2022-05-03 18:29:10|477.01|474.61|477.66|475.26|477.66|475.26|477.01|474.61|0
1651602560000|2022-05-03 18:29:20|477.18|474.78|477.34|474.94|477.5|475.1|477.18|474.78|0
1651602570000|2022-05-03 18:29:30|476.94|474.54|476.94|474.54|476.94|474.54|476.69|474.29|0
1651602580000|2022-05-03 18:29:40|477.5|475.1|477.66|475.26|477.66|475.26|477.5|475.1|0
1651602590000|2022-05-03 18:29:50|477.98|475.58|477.58|475.18|477.98|475.58|477.58|475.18|0
1651602600000|2022-05-03 18:30:00|477.5|475.1|477.18|474.78|477.5|475.1|476.85|474.45|0
1651602610000|2022-05-03 18:30:10|477.34|474.94|477.34|474.94|477.34|474.94|477.01|474.61|0
1651602620000|2022-05-03 18:30:20|476.85|474.45|477.01|474.61|477.01|474.61|476.85|474.45|0
1651602630000|2022-05-03 18:30:30|477.17|474.77|476.69|474.29|477.17|474.77|476.69|474.29|0
1651602640000|2022-05-03 18:30:40|476.85|474.45|477.5|475.1|477.5|475.1|476.85|474.45|0
1651602650000|2022-05-03 18:30:50|477.1|474.7|476.85|474.45|477.17|474.77|476.85|474.45|0
1651602660000|2022-05-03 18:31:00|477.01|474.61|476.05|473.65|477.01|474.61|476.05|473.65|0
1651602670000|2022-05-03 18:31:10|475.72|473.32|475.56|473.16|475.81|473.41|475.56|473.16|0
1651602680000|2022-05-03 18:31:20|476.05|473.65|476.53|474.13|476.53|474.13|475.97|473.57|0
1651602690000|2022-05-03 18:31:30|476.29|473.89|476.37|473.97|476.53|474.13|476.29|473.89|0
1651602700000|2022-05-03 18:31:40|476.21|473.81|476.53|474.13|476.53|474.13|476.05|473.65|0
1651602710000|2022-05-03 18:31:50|476.69|474.29|476.37|473.97|476.69|474.29|476.29|473.89|0
1651602720000|2022-05-03 18:32:00|476.21|473.81|474.92|472.52|476.21|473.81|474.92|472.52|0
1651602730000|2022-05-03 18:32:10|474.6|472.2|474.27|471.87|474.76|472.36|474.27|471.87|0
1651602740000|2022-05-03 18:32:20|473.47|471.07|474.92|472.52|474.92|472.52|473.47|471.07|0
1651602750000|2022-05-03 18:32:30|475.24|472.84|474.76|472.36|475.24|472.84|474.76|472.36|0
1651602760000|2022-05-03 18:32:40|474.43|472.03|474.11|471.71|474.43|472.03|473.95|471.55|0
1651602770000|2022-05-03 18:32:50|473.95|471.55|473.95|471.55|473.95|471.55|473.95|471.55|0
1651602780000|2022-05-03 18:33:00|473.79|471.39|474.43|472.03|474.59|472.19|473.79|471.39|0
1651602790000|2022-05-03 18:33:10|474.11|471.71|474.11|471.71|474.2|471.8|473.95|471.55|0
1651602800000|2022-05-03 18:33:20|474.27|471.87|474.27|471.87|474.27|471.87|473.79|471.39|0
1651602810000|2022-05-03 18:33:30|474.59|472.19|475.24|472.84|475.24|472.84|474.59|472.19|0
1651602820000|2022-05-03 18:33:40|475.08|472.68|475.72|473.32|475.72|473.32|475.08|472.68|0
1651602830000|2022-05-03 18:33:50|475.64|473.24|474.76|472.36|475.64|473.24|474.76|472.36|0
1651602840000|2022-05-03 18:34:00|475.4|473|475.24|472.84|475.4|473|475.08|472.68|0
1651602850000|2022-05-03 18:34:10|475.08|472.68|474.27|471.87|475.08|472.68|474.27|471.87|0
1651602860000|2022-05-03 18:34:20|474.11|471.71|474.11|471.71|474.43|472.03|474.11|471.71|0
1651602870000|2022-05-03 18:34:30|473.63|471.23|473.79|471.39|473.95|471.55|473.63|471.23|0
1651602880000|2022-05-03 18:34:40|473.63|471.23|473.47|471.07|473.79|471.39|473.47|471.07|0
1651602890000|2022-05-03 18:34:50|472.99|470.59|472.18|469.78|472.99|470.59|472.18|469.78|0
1651602900000|2022-05-03 18:35:00|472.67|470.27|472.67|470.27|472.67|470.27|472.51|470.11|0
1651602910000|2022-05-03 18:35:10|471.7|469.3|471.22|468.82|471.7|469.3|471.22|468.82|0
1651602920000|2022-05-03 18:35:20|471.06|468.66|470.9|468.5|471.06|468.66|470.26|467.86|0
1651602930000|2022-05-03 18:35:30|470.58|468.18|471.06|468.66|471.06|468.66|470.58|468.18|0
1651602940000|2022-05-03 18:35:40|470.9|468.5|470.42|468.02|470.9|468.5|470.42|468.02|0
1651602950000|2022-05-03 18:35:50|470.58|468.18|470.34|467.94|470.58|468.18|470.26|467.86|0
1651602960000|2022-05-03 18:36:00|470.1|467.7|467.71|465.31|470.1|467.7|467.71|465.31|0
1651602970000|2022-05-03 18:36:10|467.87|465.47|468.18|465.78|468.18|465.78|467.87|465.47|0
1651602980000|2022-05-03 18:36:20|468.66|466.26|468.98|466.58|468.98|466.58|468.66|466.26|0
1651602990000|2022-05-03 18:36:30|468.66|466.26|468.98|466.58|468.98|466.58|468.66|466.26|0
1651603000000|2022-05-03 18:36:40|468.82|466.42|468.82|466.42|468.98|466.58|468.82|466.42|0
1651603010000|2022-05-03 18:36:50|468.98|466.58|468.98|466.58|469.3|466.9|468.98|466.58|0
1651603020000|2022-05-03 18:37:00|468.66|466.26|467.86|465.46|468.66|466.26|467.86|465.46|0
1651603030000|2022-05-03 18:37:10|468.11|465.71|468.5|466.1|468.5|466.1|468.02|465.62|0
1651603040000|2022-05-03 18:37:20|468.34|465.94|467.86|465.46|468.34|465.94|467.86|465.46|0
1651603050000|2022-05-03 18:37:30|468.02|465.62|468.5|466.1|468.66|466.26|468.02|465.62|0
1651603060000|2022-05-03 18:37:40|468.18|465.78|468.18|465.78|468.66|466.26|468.18|465.78|0
1651603070000|2022-05-03 18:37:50|468.5|466.1|468.5|466.1|468.5|466.1|468.18|465.78|0
1651603080000|2022-05-03 18:38:00|468.82|466.42|468.5|466.1|468.82|466.42|468.34|465.94|0
1651603090000|2022-05-03 18:38:10|468.18|465.78|468.5|466.1|468.5|466.1|468.18|465.78|0
1651603100000|2022-05-03 18:38:20|468.98|466.58|469.3|466.9|469.46|467.06|468.98|466.58|0
1651603110000|2022-05-03 18:38:30|469.46|467.06|469.46|467.06|469.62|467.22|469.46|467.06|0
1651603120000|2022-05-03 18:38:40|469.62|467.22|471.3|468.9|471.3|468.9|469.62|467.22|0
1651603130000|2022-05-03 18:38:50|471.38|468.98|471.86|469.46|471.86|469.46|471.22|468.82|0
1651603140000|2022-05-03 18:39:00|471.7|469.3|473.23|470.83|473.23|470.83|471.7|469.3|0
1651603150000|2022-05-03 18:39:10|474.59|472.19|474.27|471.87|474.59|472.19|473.79|471.39|0
1651603160000|2022-05-03 18:39:20|474.59|472.19|475.56|473.16|475.72|473.32|474.59|472.19|0
1651603170000|2022-05-03 18:39:30|476.04|473.64|476.04|473.64|476.04|473.64|475.88|473.48|0
1651603180000|2022-05-03 18:39:40|475.72|473.32|475.88|473.48|476.36|473.96|475.72|473.32|0
1651603190000|2022-05-03 18:39:50|475.4|473|476.2|473.8|476.2|473.8|475.4|473|0
1651603200000|2022-05-03 18:40:00|475.4|473|477.98|475.58|477.98|475.58|475.4|473|0
1651603210000|2022-05-03 18:40:10|478.95|476.55|479.43|477.03|479.43|477.03|478.95|476.55|0
1651603220000|2022-05-03 18:40:20|479.36|476.96|480.08|477.68|480.08|477.68|479.36|476.96|0
1651603230000|2022-05-03 18:40:30|480.24|477.84|479.43|477.03|480.24|477.84|479.43|477.03|0
1651603240000|2022-05-03 18:40:40|480.08|477.68|479.76|477.36|480.08|477.68|479.11|476.71|0
1651603250000|2022-05-03 18:40:50|480.24|477.84|480.24|477.84|480.24|477.84|479.76|477.36|0
1651603260000|2022-05-03 18:41:00|480.08|477.68|480.24|477.84|480.24|477.84|479.76|477.36|0
1651603270000|2022-05-03 18:41:10|481.3|478.9|481.06|478.66|481.3|478.9|481.06|478.66|0
1651603280000|2022-05-03 18:41:20|480.73|478.33|480.89|478.49|480.89|478.49|479.92|477.52|0
1651603290000|2022-05-03 18:41:30|480.73|478.33|481.06|478.66|481.06|478.66|480.73|478.33|0
1651603300000|2022-05-03 18:41:40|480.89|478.49|480.89|478.49|480.89|478.49|480.89|478.49|0
1651603310000|2022-05-03 18:41:50|480.57|478.17|481.38|478.98|481.38|478.98|480.57|478.17|0
1651603320000|2022-05-03 18:42:00|481.22|478.82|481.22|478.82|481.38|478.98|481.06|478.66|0
1651603330000|2022-05-03 18:42:10|480.81|478.41|481.06|478.66|481.06|478.66|480.81|478.41|0
1651603340000|2022-05-03 18:42:20|480.73|478.33|480.41|478.01|480.73|478.33|480.41|478.01|0
1651603350000|2022-05-03 18:42:30|480.57|478.17|480.89|478.49|481.05|478.65|480.57|478.17|0
1651603360000|2022-05-03 18:42:40|481.22|478.82|481.46|479.06|481.54|479.14|481.22|478.82|0
1651603370000|2022-05-03 18:42:50|481.87|479.47|482.68|480.28|482.68|480.28|481.87|479.47|0
1651603380000|2022-05-03 18:43:00|482.84|480.44|482.52|480.12|482.84|480.44|482.52|480.12|0
1651603390000|2022-05-03 18:43:10|482.19|479.79|481.38|478.98|482.19|479.79|481.38|478.98|0
1651603400000|2022-05-03 18:43:20|481.05|478.65|480.57|478.17|481.05|478.65|480.57|478.17|0
1651603410000|2022-05-03 18:43:30|480.73|478.33|480.41|478.01|480.81|478.41|480.41|478.01|0
1651603420000|2022-05-03 18:43:40|480|477.6|480.73|478.33|480.73|478.33|480|477.6|0
1651603430000|2022-05-03 18:43:50|480.65|478.25|479.92|477.52|480.65|478.25|479.92|477.52|0
1651603440000|2022-05-03 18:44:00|480.24|477.84|479.43|477.03|480.24|477.84|479.43|477.03|0
1651603450000|2022-05-03 18:44:10|478.79|476.39|474.75|472.35|478.79|476.39|474.75|472.35|0
1651603460000|2022-05-03 18:44:20|475.23|472.83|476.36|473.96|476.36|473.96|475.23|472.83|0
1651603470000|2022-05-03 18:44:30|476.2|473.8|475.72|473.32|476.36|473.96|475.72|473.32|0
1651603480000|2022-05-03 18:44:40|475.4|473|472.02|469.62|475.4|473|472.02|469.62|0
1651603490000|2022-05-03 18:44:50|472.91|470.51|474.11|471.71|474.11|471.71|472.5|470.1|0
1651603500000|2022-05-03 18:45:00|473.63|471.23|472.18|469.78|473.79|471.39|472.18|469.78|0
1651603510000|2022-05-03 18:45:10|472.66|470.26|472.66|470.26|472.98|470.58|472.66|470.26|0
1651603520000|2022-05-03 18:45:20|473.14|470.74|473.3|470.9|473.3|470.9|472.98|470.58|0
1651603530000|2022-05-03 18:45:30|474.03|471.63|474.91|472.51|474.91|472.51|473.79|471.39|0
1651603540000|2022-05-03 18:45:40|475.07|472.67|474.91|472.51|475.39|472.99|474.91|472.51|0
1651603550000|2022-05-03 18:45:50|475.16|472.76|474.91|472.51|475.23|472.83|474.59|472.19|0
1651603560000|2022-05-03 18:46:00|475.39|472.99|475.56|473.16|475.56|473.16|475.39|472.99|0
1651603570000|2022-05-03 18:46:10|475.23|472.83|476.36|473.96|476.36|473.96|475.23|472.83|0
1651603580000|2022-05-03 18:46:20|478.3|475.9|478.14|475.74|478.3|475.9|477.81|475.41|0
1651603590000|2022-05-03 18:46:30|479.03|476.63|478.3|475.9|479.03|476.63|478.3|475.9|0
1651603600000|2022-05-03 18:46:40|479.76|477.36|480.08|477.68|480.08|477.68|479.59|477.19|0
1651603610000|2022-05-03 18:46:50|480.24|477.84|478.62|476.22|480.24|477.84|478.62|476.22|0
1651603620000|2022-05-03 18:47:00|476.52|474.12|475.88|473.48|476.52|474.12|474.27|471.87|0
1651603630000|2022-05-03 18:47:10|476.77|474.37|476.68|474.28|477.01|474.61|476.68|474.28|0
1651603640000|2022-05-03 18:47:20|477.17|474.77|476.2|473.8|477.17|474.77|476.2|473.8|0
1651603650000|2022-05-03 18:47:30|475.72|473.32|475.88|473.48|476.04|473.64|475.39|472.99|0
1651603660000|2022-05-03 18:47:40|475.23|472.83|474.91|472.51|475.23|472.83|474.91|472.51|0
1651603670000|2022-05-03 18:47:50|474.75|472.35|474.75|472.35|475.07|472.67|474.75|472.35|0
1651603680000|2022-05-03 18:48:00|473.95|471.55|472.34|469.94|473.95|471.55|472.18|469.78|0
1651603690000|2022-05-03 18:48:10|472.98|470.58|472.9|470.5|472.98|470.58|472.02|469.62|0
1651603700000|2022-05-03 18:48:20|472.98|470.58|473.14|470.74|473.14|470.74|472.82|470.42|0
1651603710000|2022-05-03 18:48:30|472.66|470.26|472.66|470.26|473.14|470.74|472.66|470.26|0
1651603720000|2022-05-03 18:48:40|472.5|470.1|472.82|470.42|472.82|470.42|472.18|469.78|0
1651603730000|2022-05-03 18:48:50|473.14|470.74|474.11|471.71|474.11|471.71|473.14|470.74|0
1651603740000|2022-05-03 18:49:00|473.3|470.9|472.98|470.58|473.3|470.9|472.98|470.58|0
1651603750000|2022-05-03 18:49:10|472.66|470.26|472.18|469.78|472.66|470.26|472.18|469.78|0
1651603760000|2022-05-03 18:49:20|471.7|469.3|471.86|469.46|471.86|469.46|471.7|469.3|0
1651603770000|2022-05-03 18:49:30|470.74|468.34|471.86|469.46|471.86|469.46|470.74|468.34|0
1651603780000|2022-05-03 18:49:40|471.78|469.38|472.34|469.94|472.5|470.1|471.78|469.38|0
1651603790000|2022-05-03 18:49:50|472.02|469.62|471.86|469.46|472.1|469.7|471.86|469.46|0
1651603800000|2022-05-03 18:50:00|471.7|469.3|472.98|470.58|473.14|470.74|471.7|469.3|0
1651603810000|2022-05-03 18:50:10|471.86|469.46|472.02|469.62|472.02|469.62|471.7|469.3|0
1651603820000|2022-05-03 18:50:20|472.34|469.94|472.34|469.94|472.5|470.1|471.86|469.46|0
1651603830000|2022-05-03 18:50:30|472.18|469.78|471.14|468.74|472.18|469.78|471.06|468.66|0
1651603840000|2022-05-03 18:50:40|471.06|468.66|469.62|467.22|471.06|468.66|469.62|467.22|0
1651603850000|2022-05-03 18:50:50|470.26|467.86|471.06|468.66|471.38|468.98|470.26|467.86|0
1651603860000|2022-05-03 18:51:00|470.34|467.94|469.46|467.06|470.34|467.94|469.46|467.06|0
1651603870000|2022-05-03 18:51:10|469.3|466.9|469.46|467.06|469.62|467.22|469.14|466.74|0
1651603880000|2022-05-03 18:51:20|469.62|467.22|469.3|466.9|470.1|467.7|469.3|466.9|0
1651603890000|2022-05-03 18:51:30|469.78|467.38|469.7|467.3|469.78|467.38|469.7|467.3|0
1651603900000|2022-05-03 18:51:40|469.94|467.54|469.46|467.06|469.94|467.54|469.46|467.06|0
1651603910000|2022-05-03 18:51:50|469.3|466.9|469.78|467.38|469.78|467.38|469.3|466.9|0
1651603920000|2022-05-03 18:52:00|469.3|466.9|466.74|464.34|469.3|466.9|466.74|464.34|0
1651603930000|2022-05-03 18:52:10|466.35|463.95|465.79|463.39|466.35|463.95|465.63|463.23|0
1651603940000|2022-05-03 18:52:20|466.11|463.71|466.58|464.18|466.58|464.18|466.11|463.71|0
1651603950000|2022-05-03 18:52:30|466.83|464.43|466.74|464.34|466.83|464.43|465.95|463.55|0
1651603960000|2022-05-03 18:52:40|467.22|464.82|467.06|464.66|467.22|464.82|466.74|464.34|0
1651603970000|2022-05-03 18:52:50|467.22|464.82|467.62|465.22|467.62|465.22|466.99|464.59|0
1651603980000|2022-05-03 18:53:00|467.86|465.46|467.7|465.3|468.34|465.94|467.7|465.3|0
1651603990000|2022-05-03 18:53:10|467.38|464.98|467.46|465.06|467.54|465.14|467.38|464.98|0
1651604000000|2022-05-03 18:53:20|468.18|465.78|468.5|466.1|468.66|466.26|468.18|465.78|0
1651604010000|2022-05-03 18:53:30|468.66|466.26|469.3|466.9|469.3|466.9|468.66|466.26|0
1651604020000|2022-05-03 18:53:40|468.98|466.58|468.34|465.94|468.98|466.58|468.34|465.94|0
1651604030000|2022-05-03 18:53:50|468.58|466.18|468.5|466.1|468.66|466.26|468.18|465.78|0
1651604040000|2022-05-03 18:54:00|468.02|465.62|468.34|465.94|468.34|465.94|467.94|465.54|0
1651604050000|2022-05-03 18:54:10|467.86|465.46|467.7|465.3|468.18|465.78|467.7|465.3|0
1651604060000|2022-05-03 18:54:20|467.38|464.98|467.54|465.14|467.54|465.14|467.22|464.82|0
1651604070000|2022-05-03 18:54:30|467.46|465.06|467.86|465.46|467.86|465.46|467.46|465.06|0
1651604080000|2022-05-03 18:54:40|467.7|465.3|468.82|466.42|468.82|466.42|467.7|465.3|0
1651604090000|2022-05-03 18:54:50|469.13|466.73|468.5|466.1|469.13|466.73|468.34|465.94|0
1651604100000|2022-05-03 18:55:00|468.66|466.26|468.58|466.18|468.82|466.42|468.34|465.94|0
1651604110000|2022-05-03 18:55:10|468.98|466.58|469.61|467.21|470.09|467.69|468.98|466.58|0
1651604120000|2022-05-03 18:55:20|468.82|466.42|468.82|466.42|468.97|466.57|468.82|466.42|0
1651604130000|2022-05-03 18:55:30|469.54|467.14|468.66|466.26|469.54|467.14|468.66|466.26|0
1651604140000|2022-05-03 18:55:40|468.5|466.1|468.66|466.26|468.82|466.42|468.5|466.1|0
1651604150000|2022-05-03 18:55:50|468.18|465.78|466.35|463.95|468.18|465.78|466.35|463.95|0
1651604160000|2022-05-03 18:56:00|466.9|464.5|466.11|463.71|466.9|464.5|466.11|463.71|0
1651604170000|2022-05-03 18:56:10|466.26|463.86|466.26|463.86|466.26|463.86|466.26|463.86|0
1651604180000|2022-05-03 18:56:20|466.42|464.02|465.95|463.55|466.42|464.02|465.95|463.55|0
1651604190000|2022-05-03 18:56:30|466.03|463.63|466.74|464.34|466.74|464.34|466.03|463.63|0
1651604200000|2022-05-03 18:56:40|467.06|464.66|465.63|463.23|467.06|464.66|465.63|463.23|0
1651604210000|2022-05-03 18:56:50|464.99|462.59|465.15|462.75|465.15|462.75|464.04|461.64|0
1651604220000|2022-05-03 18:57:00|464.83|462.43|464.92|462.52|464.99|462.59|464.83|462.43|0
1651604230000|2022-05-03 18:57:10|464.99|462.59|465.79|463.39|466.42|464.02|464.99|462.59|0
1651604240000|2022-05-03 18:57:20|465.63|463.23|465.15|462.75|465.63|463.23|464.99|462.59|0
1651604250000|2022-05-03 18:57:30|465.31|462.91|466.03|463.63|466.03|463.63|465.31|462.91|0
1651604260000|2022-05-03 18:57:40|466.42|464.02|466.1|463.7|466.42|464.02|465.95|463.55|0
1651604270000|2022-05-03 18:57:50|465.95|463.55|465.95|463.55|466.42|464.02|465.95|463.55|0
1651604280000|2022-05-03 18:58:00|465.63|463.23|466.58|464.18|466.58|464.18|465.63|463.23|0
1651604290000|2022-05-03 18:58:10|466.42|464.02|465.79|463.39|466.42|464.02|465.79|463.39|0
1651604300000|2022-05-03 18:58:20|465.47|463.07|465.63|463.23|465.63|463.23|465.15|462.75|0
1651604310000|2022-05-03 18:58:30|465.47|463.07|465.94|463.54|466.1|463.7|465.47|463.07|0
1651604320000|2022-05-03 18:58:40|465.63|463.23|465.63|463.23|465.71|463.31|465.31|462.91|0
1651604330000|2022-05-03 18:58:50|465.31|462.91|465.15|462.75|465.39|462.99|465.15|462.75|0
1651604340000|2022-05-03 18:59:00|464.36|461.96|463.49|461.09|464.36|461.96|463.49|461.09|0
1651604350000|2022-05-03 18:59:10|464.04|461.64|463.09|460.69|464.04|461.64|463.09|460.69|0
1651604360000|2022-05-03 18:59:20|462.61|460.21|461.98|459.58|462.61|460.21|461.98|459.58|0
1651604370000|2022-05-03 18:59:30|462.14|459.74|462.54|460.14|462.54|460.14|462.14|459.74|0
1651604380000|2022-05-03 18:59:40|462.14|459.74|461.98|459.58|462.14|459.74|461.35|458.95|0
1651604390000|2022-05-03 18:59:50|461.5|459.1|462.45|460.05|462.45|460.05|461.5|459.1|0
1651604400000|2022-05-03 19:00:00|461.5|459.1|462.45|460.05|462.45|460.05|461.5|459.1|0
1651604410000|2022-05-03 19:00:10|462.54|460.14|462.14|459.74|462.54|460.14|461.35|458.95|0
1651604420000|2022-05-03 19:00:20|461.98|459.58|462.45|460.05|463.09|460.69|461.98|459.58|0
1651604430000|2022-05-03 19:00:30|462.14|459.74|462.61|460.21|462.61|460.21|461.82|459.42|0
1651604440000|2022-05-03 19:00:40|462.45|460.05|462.93|460.53|462.93|460.53|462.45|460.05|0
1651604450000|2022-05-03 19:00:50|463.01|460.61|462.45|460.05|463.01|460.61|462.45|460.05|0
1651604460000|2022-05-03 19:01:00|462.14|459.74|461.66|459.26|462.14|459.74|461.66|459.26|0
1651604470000|2022-05-03 19:01:10|461.5|459.1|461.98|459.58|462.14|459.74|461.5|459.1|0
1651604480000|2022-05-03 19:01:20|462.14|459.74|461.82|459.42|462.14|459.74|461.82|459.42|0
1651604490000|2022-05-03 19:01:30|461.66|459.26|461.82|459.42|461.82|459.42|461.5|459.1|0
1651604500000|2022-05-03 19:01:40|462.14|459.74|462.06|459.66|462.45|460.05|462.06|459.66|0
1651604510000|2022-05-03 19:01:50|461.82|459.42|462.29|459.89|462.45|460.05|461.82|459.42|0
1651604520000|2022-05-03 19:02:00|462.14|459.74|464.2|461.8|464.2|461.8|462.14|459.74|0
1651604530000|2022-05-03 19:02:10|464.35|461.95|463.09|460.69|464.35|461.95|463.09|460.69|0
1651604540000|2022-05-03 19:02:20|463.24|460.84|463.72|461.32|464.04|461.64|463.24|460.84|0
1651604550000|2022-05-03 19:02:30|464.04|461.64|464.04|461.64|464.04|461.64|463.56|461.16|0
1651604560000|2022-05-03 19:02:40|464.67|462.27|464.51|462.11|464.67|462.27|464.2|461.8|0
1651604570000|2022-05-03 19:02:50|464.67|462.27|464.35|461.95|464.83|462.43|464.35|461.95|0
1651604580000|2022-05-03 19:03:00|463.72|461.32|462.61|460.21|463.88|461.48|462.61|460.21|0
1651604590000|2022-05-03 19:03:10|462.45|460.05|462.93|460.53|463.09|460.69|462.45|460.05|0
1651604600000|2022-05-03 19:03:20|463.4|461|463.72|461.32|463.72|461.32|463.4|461|0
1651604610000|2022-05-03 19:03:30|463.24|460.84|463.09|460.69|463.24|460.84|462.77|460.37|0
1651604620000|2022-05-03 19:03:40|463.24|460.84|463.24|460.84|463.4|461|462.77|460.37|0
1651604630000|2022-05-03 19:03:50|463.4|461|463.72|461.32|463.8|461.4|463.4|461|0
1651604640000|2022-05-03 19:04:00|463.24|460.84|462.53|460.13|463.24|460.84|462.53|460.13|0
1651604650000|2022-05-03 19:04:10|462.77|460.37|462.29|459.89|462.77|460.37|462.13|459.73|0
1651604660000|2022-05-03 19:04:20|462.13|459.73|462.13|459.73|462.13|459.73|461.66|459.26|0
1651604670000|2022-05-03 19:04:30|462.29|459.89|462.69|460.29|462.69|460.29|461.98|459.58|0
1651604680000|2022-05-03 19:04:40|463.08|460.68|463.4|461|463.4|461|463.08|460.68|0
1651604690000|2022-05-03 19:04:50|464.04|461.64|464.19|461.79|464.19|461.79|464.04|461.64|0
1651604700000|2022-05-03 19:05:00|464.35|461.95|464.99|462.59|464.99|462.59|464.28|461.88|0
1651604710000|2022-05-03 19:05:10|464.67|462.27|464.19|461.79|464.67|462.27|464.04|461.64|0
1651604720000|2022-05-03 19:05:20|465.71|463.31|464.46|462.06|465.71|463.31|463.67|461.27|0
1651604730000|2022-05-03 19:05:30|464.3|461.9|464.3|461.9|464.46|462.06|464.14|461.74|0
1651604740000|2022-05-03 19:05:40|463.99|461.59|463.51|461.11|463.99|461.59|463.51|461.11|0
1651604750000|2022-05-03 19:05:50|463.99|461.59|463.99|461.59|463.99|461.59|463.67|461.27|0
1651604760000|2022-05-03 19:06:00|464.3|461.9|463.35|460.95|464.78|462.38|463.35|460.95|0
1651604770000|2022-05-03 19:06:10|463.04|460.64|462.56|460.16|463.04|460.64|462.56|460.16|0
1651604780000|2022-05-03 19:06:20|463.04|460.64|462.33|459.93|463.04|460.64|462.33|459.93|0
1651604790000|2022-05-03 19:06:30|462.4|460|460.51|458.11|462.4|460|460.51|458.11|0
1651604800000|2022-05-03 19:06:40|460.35|457.95|460.82|458.42|460.82|458.42|460.35|457.95|0
1651604810000|2022-05-03 19:06:50|461.14|458.74|461.93|459.53|462.09|459.69|461.14|458.74|0
1651604820000|2022-05-03 19:07:00|462.09|459.69|461.38|458.98|462.09|459.69|460.98|458.58|0
1651604830000|2022-05-03 19:07:10|461.61|459.21|460.51|458.11|461.61|459.21|460.51|458.11|0
1651604840000|2022-05-03 19:07:20|460.36|457.96|460.51|458.11|460.67|458.27|460.36|457.96|0
1651604850000|2022-05-03 19:07:30|460.04|457.64|459.57|457.17|460.04|457.64|459.57|457.17|0
1651604860000|2022-05-03 19:07:40|459.73|457.33|459.57|457.17|459.73|457.33|459.57|457.17|0
1651604870000|2022-05-03 19:07:50|459.49|457.09|458.46|456.06|459.49|457.09|458.46|456.06|0
1651604880000|2022-05-03 19:08:00|458.78|456.38|458.78|456.38|459.09|456.69|458.62|456.22|0
1651604890000|2022-05-03 19:08:10|458.94|456.54|459.09|456.69|459.09|456.69|458.78|456.38|0
1651604900000|2022-05-03 19:08:20|458.62|456.22|458.46|456.06|458.78|456.38|458.46|456.06|0
1651604910000|2022-05-03 19:08:30|458.62|456.22|458.46|456.06|458.62|456.22|458.46|456.06|0
1651604920000|2022-05-03 19:08:40|458.39|455.99|458.94|456.54|458.94|456.54|458.39|455.99|0
1651604930000|2022-05-03 19:08:50|458.78|456.38|458.46|456.06|458.78|456.38|458.31|455.91|0
1651604940000|2022-05-03 19:09:00|458.78|456.38|458.78|456.38|458.94|456.54|458.78|456.38|0
1651604950000|2022-05-03 19:09:10|458.62|456.22|460.2|457.8|460.2|457.8|458.62|456.22|0
1651604960000|2022-05-03 19:09:20|460.04|457.64|461.15|458.75|461.15|458.75|460.04|457.64|0
1651604970000|2022-05-03 19:09:30|461.3|458.9|459.65|457.25|461.3|458.9|459.57|457.17|0
1651604980000|2022-05-03 19:09:40|460.36|457.96|460.04|457.64|460.36|457.96|459.72|457.32|0
1651604990000|2022-05-03 19:09:50|460.36|457.96|460.51|458.11|460.51|458.11|460.36|457.96|0
1651605000000|2022-05-03 19:10:00|459.72|457.32|459.88|457.48|460.04|457.64|459.72|457.32|0
1651605010000|2022-05-03 19:10:10|460.04|457.64|458.78|456.38|460.04|457.64|458.78|456.38|0
1651605020000|2022-05-03 19:10:20|459.25|456.85|459.25|456.85|459.41|457.01|459.25|456.85|0
1651605030000|2022-05-03 19:10:30|459.57|457.17|461.46|459.06|461.46|459.06|459.57|457.17|0
1651605040000|2022-05-03 19:10:40|460.2|457.8|460.12|457.72|460.2|457.8|459.88|457.48|0
1651605050000|2022-05-03 19:10:50|459.88|457.48|460.2|457.8|460.36|457.96|459.88|457.48|0
1651605060000|2022-05-03 19:11:00|459.81|457.41|459.88|457.48|459.88|457.48|459.57|457.17|0
1651605070000|2022-05-03 19:11:10|460.36|457.96|459.72|457.32|460.36|457.96|459.72|457.32|0
1651605080000|2022-05-03 19:11:20|459.96|457.56|459.88|457.48|459.96|457.56|459.72|457.32|0
1651605090000|2022-05-03 19:11:30|459.57|457.17|460.04|457.64|460.04|457.64|459.57|457.17|0
1651605100000|2022-05-03 19:11:40|460.51|458.11|460.36|457.96|460.51|458.11|460.2|457.8|0
1651605110000|2022-05-03 19:11:50|460.04|457.64|459.72|457.32|460.04|457.64|459.57|457.17|0
1651605120000|2022-05-03 19:12:00|459.41|457.01|458.54|456.14|459.41|457.01|458.54|456.14|0
1651605130000|2022-05-03 19:12:10|458.78|456.38|458.78|456.38|458.78|456.38|458.54|456.14|0
1651605140000|2022-05-03 19:12:20|458.94|456.54|458.78|456.38|458.94|456.54|458.39|455.99|0
1651605150000|2022-05-03 19:12:30|458.94|456.54|458.78|456.38|458.94|456.54|458.78|456.38|0
1651605160000|2022-05-03 19:12:40|460.04|457.64|459.57|457.17|460.04|457.64|459.09|456.69|0
1651605170000|2022-05-03 19:12:50|459.88|457.48|459.72|457.32|460.2|457.8|459.72|457.32|0
1651605180000|2022-05-03 19:13:00|459.25|456.85|458.94|456.54|459.41|457.01|458.62|456.22|0
1651605190000|2022-05-03 19:13:10|459.25|456.85|458.78|456.38|459.57|457.17|458.78|456.38|0
1651605200000|2022-05-03 19:13:20|458.46|456.06|458.07|455.67|458.46|456.06|458.07|455.67|0
1651605210000|2022-05-03 19:13:30|458.46|456.06|458.46|456.06|458.46|456.06|458.15|455.75|0
1651605220000|2022-05-03 19:13:40|458.62|456.22|459.09|456.69|459.09|456.69|458.39|455.99|0
1651605230000|2022-05-03 19:13:50|459.88|457.48|459.41|457.01|459.88|457.48|459.25|456.85|0
1651605240000|2022-05-03 19:14:00|459.72|457.32|459.81|457.41|459.81|457.41|459.25|456.85|0
1651605250000|2022-05-03 19:14:10|460.2|457.8|460.51|458.11|460.51|458.11|460.2|457.8|0
1651605260000|2022-05-03 19:14:20|460.04|457.64|460.35|457.95|460.44|458.04|460.04|457.64|0
1651605270000|2022-05-03 19:14:30|460.67|458.27|460.04|457.64|460.83|458.43|460.04|457.64|0
1651605280000|2022-05-03 19:14:40|459.72|457.32|459.88|457.48|460.04|457.64|459.72|457.32|0
1651605290000|2022-05-03 19:14:50|459.41|457.01|459.41|457.01|459.56|457.16|459.41|457.01|0
1651605300000|2022-05-03 19:15:00|459.56|457.16|459.09|456.69|459.56|457.16|458.78|456.38|0
1651605310000|2022-05-03 19:15:10|459.41|457.01|460.04|457.64|460.04|457.64|459.41|457.01|0
1651605320000|2022-05-03 19:15:20|459.72|457.32|459.88|457.48|460.35|457.95|459.72|457.32|0
1651605330000|2022-05-03 19:15:30|459.41|457.01|460.2|457.8|460.2|457.8|459.41|457.01|0
1651605340000|2022-05-03 19:15:40|460.04|457.64|461.14|458.74|461.46|459.06|460.04|457.64|0
1651605350000|2022-05-03 19:15:50|461.46|459.06|461.62|459.22|461.93|459.53|461.46|459.06|0
1651605360000|2022-05-03 19:16:00|461.46|459.06|460.83|458.43|461.46|459.06|460.83|458.43|0
1651605370000|2022-05-03 19:16:10|459.72|457.32|460.67|458.27|460.67|458.27|459.72|457.32|0
1651605380000|2022-05-03 19:16:20|460.51|458.11|460.51|458.11|460.99|458.59|460.51|458.11|0
1651605390000|2022-05-03 19:16:30|460.67|458.27|460.83|458.43|461.3|458.9|460.67|458.27|0
1651605400000|2022-05-03 19:16:40|461.46|459.06|461.93|459.53|462.09|459.69|461.46|459.06|0
1651605410000|2022-05-03 19:16:50|461.62|459.22|460.99|458.59|461.62|459.22|460.99|458.59|0
1651605420000|2022-05-03 19:17:00|460.67|458.27|460.04|457.64|460.67|458.27|460.04|457.64|0
1651605430000|2022-05-03 19:17:10|460.35|457.95|461.46|459.06|461.46|459.06|460.35|457.95|0
1651605440000|2022-05-03 19:17:20|461.62|459.22|461.62|459.22|461.62|459.22|461.62|459.22|0
1651605450000|2022-05-03 19:17:30|461.46|459.06|461.93|459.53|462.09|459.69|461.46|459.06|0
1651605460000|2022-05-03 19:17:40|461.14|458.74|461.46|459.06|461.46|459.06|461.14|458.74|0
1651605470000|2022-05-03 19:17:50|461.54|459.14|460.83|458.43|461.54|459.14|460.83|458.43|0
1651605480000|2022-05-03 19:18:00|461.3|458.9|461.14|458.74|461.3|458.9|461.14|458.74|0
1651605490000|2022-05-03 19:18:10|461.46|459.06|461.93|459.53|461.93|459.53|461.46|459.06|0
1651605500000|2022-05-03 19:18:20|462.09|459.69|462.25|459.85|462.41|460.01|462.09|459.69|0
1651605510000|2022-05-03 19:18:30|462.41|460.01|462.81|460.41|463.36|460.96|462.41|460.01|0
1651605520000|2022-05-03 19:18:40|463.04|460.64|463.36|460.96|463.52|461.12|463.04|460.64|0
1651605530000|2022-05-03 19:18:50|463.68|461.28|464.47|462.07|464.47|462.07|463.68|461.28|0
1651605540000|2022-05-03 19:19:00|463.68|461.28|463.99|461.59|463.99|461.59|463.68|461.28|0
1651605550000|2022-05-03 19:19:10|464.95|462.55|465.74|463.34|465.74|463.34|464.95|462.55|0
1651605560000|2022-05-03 19:19:20|465.42|463.02|465.1|462.7|465.42|463.02|464.55|462.15|0
1651605570000|2022-05-03 19:19:30|465.26|462.86|464.95|462.55|465.74|463.34|464.95|462.55|0
1651605580000|2022-05-03 19:19:40|465.26|462.86|464.63|462.23|465.26|462.86|464.55|462.15|0
1651605590000|2022-05-03 19:19:50|465.26|462.86|465.26|462.86|465.26|462.86|464.95|462.55|0
1651605600000|2022-05-03 19:20:00|465.42|463.02|464.95|462.55|465.42|463.02|464.47|462.07|0
1651605610000|2022-05-03 19:20:10|465.1|462.7|466.22|463.82|466.22|463.82|465.1|462.7|0
1651605620000|2022-05-03 19:20:20|466.54|464.14|465.9|463.5|466.54|464.14|465.9|463.5|0
1651605630000|2022-05-03 19:20:30|464.95|462.55|464.79|462.39|464.95|462.55|464.79|462.39|0
1651605640000|2022-05-03 19:20:40|464.63|462.23|464.15|461.75|464.63|462.23|464.15|461.75|0
1651605650000|2022-05-03 19:20:50|464.31|461.91|462.25|459.85|464.31|461.91|462.25|459.85|0
1651605660000|2022-05-03 19:21:00|461.3|458.9|460.19|457.79|461.3|458.9|460.19|457.79|0
1651605670000|2022-05-03 19:21:10|460.35|457.95|461.46|459.06|461.46|459.06|460.35|457.95|0
1651605680000|2022-05-03 19:21:20|462.41|460.01|462.65|460.25|462.65|460.25|462.25|459.85|0
1651605690000|2022-05-03 19:21:30|462.57|460.17|462.17|459.77|462.57|460.17|461.77|459.37|0
1651605700000|2022-05-03 19:21:40|462.09|459.69|461.62|459.22|462.09|459.69|461.3|458.9|0
1651605710000|2022-05-03 19:21:50|461.77|459.37|461.93|459.53|462.25|459.85|461.77|459.37|0
1651605720000|2022-05-03 19:22:00|461.77|459.37|463.04|460.64|463.04|460.64|461.77|459.37|0
1651605730000|2022-05-03 19:22:10|464.15|461.75|463.6|461.2|464.15|461.75|463.6|461.2|0
1651605740000|2022-05-03 19:22:20|463.36|460.96|462.25|459.85|463.36|460.96|462.25|459.85|0
1651605750000|2022-05-03 19:22:30|462.41|460.01|463.2|460.8|463.2|460.8|462.41|460.01|0
1651605760000|2022-05-03 19:22:40|463.52|461.12|463.36|460.96|463.52|461.12|462.88|460.48|0
1651605770000|2022-05-03 19:22:50|462.41|460.01|462.09|459.69|462.41|460.01|462.09|459.69|0
1651605780000|2022-05-03 19:23:00|462.25|459.85|462.49|460.09|462.56|460.16|462.01|459.61|0
1651605790000|2022-05-03 19:23:10|462.81|460.41|463.36|460.96|463.36|460.96|462.81|460.41|0
1651605800000|2022-05-03 19:23:20|463.99|461.59|464.63|462.23|464.79|462.39|463.99|461.59|0
1651605810000|2022-05-03 19:23:30|465.26|462.86|465.58|463.18|465.74|463.34|465.26|462.86|0
1651605820000|2022-05-03 19:23:40|466.22|463.82|466.38|463.98|466.38|463.98|465.74|463.34|0
1651605830000|2022-05-03 19:23:50|466.22|463.82|468.05|465.65|468.13|465.73|466.22|463.82|0
1651605840000|2022-05-03 19:24:00|468.45|466.05|470.85|468.45|470.85|468.45|468.45|466.05|0
1651605850000|2022-05-03 19:24:10|470.05|467.65|469.13|466.73|470.37|467.97|468.49|466.09|0
1651605860000|2022-05-03 19:24:20|468.81|466.41|467.37|464.97|468.81|466.41|467.21|464.81|0
1651605870000|2022-05-03 19:24:30|467.21|464.81|466.73|464.33|467.37|464.97|466.73|464.33|0
1651605880000|2022-05-03 19:24:40|466.89|464.49|465.77|463.37|466.89|464.49|465.77|463.37|0
1651605890000|2022-05-03 19:24:50|465.93|463.53|464.98|462.58|465.93|463.53|464.98|462.58|0
1651605900000|2022-05-03 19:25:00|465.61|463.21|466.25|463.85|466.25|463.85|465.61|463.21|0
1651605910000|2022-05-03 19:25:10|466.73|464.33|466.89|464.49|466.89|464.49|466.57|464.17|0
1651605920000|2022-05-03 19:25:20|467.85|465.45|467.53|465.13|467.85|465.45|467.53|465.13|0
1651605930000|2022-05-03 19:25:30|467.05|464.65|467.21|464.81|467.53|465.13|466.97|464.57|0
1651605940000|2022-05-03 19:25:40|467.69|465.29|466.81|464.41|467.69|465.29|466.81|464.41|0
1651605950000|2022-05-03 19:25:50|466.89|464.49|466.09|463.69|466.89|464.49|466.09|463.69|0
1651605960000|2022-05-03 19:26:00|466.57|464.17|466.73|464.33|466.89|464.49|466.57|464.17|0
1651605970000|2022-05-03 19:26:10|467.53|465.13|467.85|465.45|467.85|465.45|467.53|465.13|0
1651605980000|2022-05-03 19:26:20|468.01|465.61|467.53|465.13|468.01|465.61|467.37|464.97|0
1651605990000|2022-05-03 19:26:30|467.69|465.29|467.53|465.13|467.69|465.29|466.57|464.17|0
1651606000000|2022-05-03 19:26:40|467.05|464.65|466.81|464.41|467.05|464.65|466.73|464.33|0
1651606010000|2022-05-03 19:26:50|466.89|464.49|466.73|464.33|467.21|464.81|466.73|464.33|0
1651606020000|2022-05-03 19:27:00|465.93|463.53|464.34|461.94|465.93|463.53|464.34|461.94|0
1651606030000|2022-05-03 19:27:10|464.02|461.62|464.5|462.1|465.13|462.73|464.02|461.62|0
1651606040000|2022-05-03 19:27:20|464.66|462.26|465.13|462.73|465.45|463.05|464.66|462.26|0
1651606050000|2022-05-03 19:27:30|464.82|462.42|464.5|462.1|464.82|462.42|464.34|461.94|0
1651606060000|2022-05-03 19:27:40|464.97|462.57|464.97|462.57|464.97|462.57|464.82|462.42|0
1651606070000|2022-05-03 19:27:50|464.42|462.02|464.5|462.1|464.74|462.34|464.42|462.02|0
1651606080000|2022-05-03 19:28:00|463.47|461.07|463.38|460.98|463.54|461.14|463.38|460.98|0
1651606090000|2022-05-03 19:28:10|463.22|460.82|464.18|461.78|464.18|461.78|463.22|460.82|0
1651606100000|2022-05-03 19:28:20|464.82|462.42|464.9|462.5|464.9|462.5|464.5|462.1|0
1651606110000|2022-05-03 19:28:30|465.45|463.05|466.41|464.01|466.41|464.01|465.45|463.05|0
1651606120000|2022-05-03 19:28:40|466.25|463.85|466.89|464.49|466.89|464.49|466.25|463.85|0
1651606130000|2022-05-03 19:28:50|465.93|463.53|466.25|463.85|466.25|463.85|465.93|463.53|0
1651606140000|2022-05-03 19:29:00|465.77|463.37|465.77|463.37|465.93|463.53|465.77|463.37|0
1651606150000|2022-05-03 19:29:10|465.45|463.05|466.89|464.49|466.89|464.49|465.45|463.05|0
1651606160000|2022-05-03 19:29:20|467.21|464.81|466.25|463.85|467.21|464.81|466.25|463.85|0
1651606170000|2022-05-03 19:29:30|466.41|464.01|465.45|463.05|466.57|464.17|465.45|463.05|0
1651606180000|2022-05-03 19:29:40|465.29|462.89|464.81|462.41|465.29|462.89|464.81|462.41|0
1651606190000|2022-05-03 19:29:50|465.22|462.82|465.13|462.73|465.77|463.37|465.13|462.73|0
1651606200000|2022-05-03 19:30:00|465.22|462.82|465.61|463.21|465.93|463.53|465.13|462.73|0
1651606210000|2022-05-03 19:30:10|465.13|462.73|465.13|462.73|465.61|463.21|465.13|462.73|0
1651606220000|2022-05-03 19:30:20|465.38|462.98|464.34|461.94|465.38|462.98|464.34|461.94|0
1651606230000|2022-05-03 19:30:30|464.81|462.41|464.66|462.26|465.13|462.73|464.66|462.26|0
1651606240000|2022-05-03 19:30:40|464.81|462.41|464.66|462.26|464.81|462.41|464.5|462.1|0
1651606250000|2022-05-03 19:30:50|464.34|461.94|463.86|461.46|464.5|462.1|463.86|461.46|0
1651606260000|2022-05-03 19:31:00|463.38|460.98|463.46|461.06|464.02|461.62|463.38|460.98|0
1651606270000|2022-05-03 19:31:10|462.43|460.03|463.7|461.3|463.7|461.3|462.43|460.03|0
1651606280000|2022-05-03 19:31:20|463.54|461.14|463.06|460.66|463.54|461.14|463.06|460.66|0
1651606290000|2022-05-03 19:31:30|463.54|461.14|464.18|461.78|464.18|461.78|463.54|461.14|0
1651606300000|2022-05-03 19:31:40|463.78|461.38|464.81|462.41|464.81|462.41|463.54|461.14|0
1651606310000|2022-05-03 19:31:50|464.5|462.1|464.5|462.1|464.97|462.57|464.5|462.1|0
1651606320000|2022-05-03 19:32:00|464.65|462.25|465.93|463.53|465.93|463.53|464.18|461.78|0
1651606330000|2022-05-03 19:32:10|466.25|463.85|467.05|464.65|467.05|464.65|466.25|463.85|0
1651606340000|2022-05-03 19:32:20|466.73|464.33|466.73|464.33|467.05|464.65|466.57|464.17|0
1651606350000|2022-05-03 19:32:30|465.53|463.13|466.09|463.69|466.25|463.85|465.53|463.13|0
1651606360000|2022-05-03 19:32:40|465.77|463.37|466.09|463.69|466.25|463.85|465.77|463.37|0
1651606370000|2022-05-03 19:32:50|465.93|463.53|466.89|464.49|466.89|464.49|465.93|463.53|0
1651606380000|2022-05-03 19:33:00|467.05|464.65|468.17|465.77|468.17|465.77|467.05|464.65|0
1651606390000|2022-05-03 19:33:10|467.85|465.45|466.25|463.85|468.01|465.61|466.25|463.85|0
1651606400000|2022-05-03 19:33:20|465.93|463.53|465.93|463.53|465.93|463.53|465.61|463.21|0
1651606410000|2022-05-03 19:33:30|466.41|464.01|466.25|463.85|466.73|464.33|466.25|463.85|0
1651606420000|2022-05-03 19:33:40|466.09|463.69|465.61|463.21|466.09|463.69|465.45|463.05|0
1651606430000|2022-05-03 19:33:50|465.13|462.73|463.86|461.46|465.13|462.73|463.86|461.46|0
1651606440000|2022-05-03 19:34:00|464.02|461.62|463.06|460.66|464.02|461.62|462.9|460.5|0
1651606450000|2022-05-03 19:34:10|463.38|460.98|463.22|460.82|463.86|461.46|463.22|460.82|0
1651606460000|2022-05-03 19:34:20|463.38|460.98|461.16|458.76|463.38|460.98|461.16|458.76|0
1651606470000|2022-05-03 19:34:30|461.47|459.07|462.51|460.11|462.59|460.19|461.47|459.07|0
1651606480000|2022-05-03 19:34:40|462.74|460.34|462.9|460.5|462.9|460.5|462.43|460.03|0
1651606490000|2022-05-03 19:34:50|462.83|460.43|462.59|460.19|462.9|460.5|462.59|460.19|0
1651606500000|2022-05-03 19:35:00|462.27|459.87|462.9|460.5|463.22|460.82|462.27|459.87|0
1651606510000|2022-05-03 19:35:10|462.58|460.18|461.95|459.55|462.9|460.5|461.79|459.39|0
1651606520000|2022-05-03 19:35:20|462.27|459.87|462.9|460.5|462.9|460.5|461.95|459.55|0
1651606530000|2022-05-03 19:35:30|463.06|460.66|463.22|460.82|463.54|461.14|463.06|460.66|0
1651606540000|2022-05-03 19:35:40|463.38|460.98|464.33|461.93|464.33|461.93|463.38|460.98|0
1651606550000|2022-05-03 19:35:50|464.9|462.5|465.05|462.65|465.05|462.65|464.9|462.5|0
1651606560000|2022-05-03 19:36:00|465.61|463.21|468.65|466.25|468.65|466.25|465.61|463.21|0
1651606570000|2022-05-03 19:36:10|469.61|467.21|468.49|466.09|469.61|467.21|468.49|466.09|0
1651606580000|2022-05-03 19:36:20|468.17|465.77|469.29|466.89|469.93|467.53|468.17|465.77|0
1651606590000|2022-05-03 19:36:30|468.25|465.85|468.49|466.09|468.81|466.41|468.25|465.85|0
1651606600000|2022-05-03 19:36:40|468.81|466.41|468.33|465.93|468.81|466.41|467.85|465.45|0
1651606610000|2022-05-03 19:36:50|468.97|466.57|467.85|465.45|468.97|466.57|467.53|465.13|0
1651606620000|2022-05-03 19:37:00|467.69|465.29|468.17|465.77|468.49|466.09|467.69|465.29|0
1651606630000|2022-05-03 19:37:10|468.49|466.09|468.09|465.69|468.65|466.25|468.09|465.69|0
1651606640000|2022-05-03 19:37:20|468.81|466.41|467.21|464.81|468.81|466.41|467.21|464.81|0
1651606650000|2022-05-03 19:37:30|468.17|465.77|468.01|465.61|468.17|465.77|467.53|465.13|0
1651606660000|2022-05-03 19:37:40|467.69|465.29|468.01|465.61|468.01|465.61|467.69|465.29|0
1651606670000|2022-05-03 19:37:50|468.33|465.93|468.49|466.09|468.49|466.09|467.85|465.45|0
1651606680000|2022-05-03 19:38:00|468.17|465.77|468.73|466.33|469.29|466.89|468.17|465.77|0
1651606690000|2022-05-03 19:38:10|468.17|465.77|467.37|464.97|468.17|465.77|467.37|464.97|0
1651606700000|2022-05-03 19:38:20|467.53|465.13|467.77|465.37|468.17|465.77|467.53|465.13|0
1651606710000|2022-05-03 19:38:30|468.33|465.93|468.89|466.49|468.89|466.49|468.33|465.93|0
1651606720000|2022-05-03 19:38:40|468.33|465.93|467.37|464.97|468.81|466.41|467.37|464.97|0
1651606730000|2022-05-03 19:38:50|467.05|464.65|468.01|465.61|468.01|465.61|467.05|464.65|0
1651606740000|2022-05-03 19:39:00|467.77|465.37|467.85|465.45|468.01|465.61|467.69|465.29|0
1651606750000|2022-05-03 19:39:10|465.99|463.59|468.56|466.16|468.56|466.16|465.99|463.59|0
1651606760000|2022-05-03 19:39:20|469.29|466.89|468.89|466.49|469.29|466.89|468.73|466.33|0
1651606770000|2022-05-03 19:39:30|468.56|466.16|466.96|464.56|468.56|466.16|466.96|464.56|0
1651606780000|2022-05-03 19:39:40|466.64|464.24|467.28|464.88|467.28|464.88|466.31|463.91|0
1651606790000|2022-05-03 19:39:50|467.2|464.8|467.44|465.04|467.44|465.04|466.8|464.4|0
1651606800000|2022-05-03 19:40:00|468.08|465.68|469.85|467.45|469.85|467.45|468.08|465.68|0
1651606810000|2022-05-03 19:40:10|468.65|466.25|468.56|466.16|468.72|466.32|468.56|466.16|0
1651606820000|2022-05-03 19:40:20|469.05|466.65|468.89|466.49|469.21|466.81|468.89|466.49|0
1651606830000|2022-05-03 19:40:30|469.21|466.81|469.37|466.97|469.53|467.13|469.21|466.81|0
1651606840000|2022-05-03 19:40:40|469.85|467.45|469.69|467.29|470.01|467.61|469.69|467.29|0
1651606850000|2022-05-03 19:40:50|470.34|467.94|471.79|469.39|471.79|469.39|470.34|467.94|0
1651606860000|2022-05-03 19:41:00|471.47|469.07|471.95|469.55|472.11|469.71|471.47|469.07|0
1651606870000|2022-05-03 19:41:10|471.3|468.9|472.27|469.87|472.27|469.87|471.3|468.9|0
1651606880000|2022-05-03 19:41:20|471.95|469.55|471.87|469.47|471.95|469.55|471.3|468.9|0
1651606890000|2022-05-03 19:41:30|471.79|469.39|471.79|469.39|472.44|470.04|471.55|469.15|0
1651606900000|2022-05-03 19:41:40|472.11|469.71|471.79|469.39|472.11|469.71|471.79|469.39|0
1651606910000|2022-05-03 19:41:50|472.11|469.71|471.3|468.9|472.6|470.2|471.3|468.9|0
1651606920000|2022-05-03 19:42:00|471.63|469.23|471.95|469.55|471.95|469.55|471.3|468.9|0
1651606930000|2022-05-03 19:42:10|471.79|469.39|471.14|468.74|471.87|469.47|471.06|468.66|0
1651606940000|2022-05-03 19:42:20|470.98|468.58|472.6|470.2|472.6|470.2|470.98|468.58|0
1651606950000|2022-05-03 19:42:30|473.08|470.68|473.57|471.17|473.89|471.49|473.08|470.68|0
1651606960000|2022-05-03 19:42:40|473.41|471.01|472.92|470.52|473.41|471.01|472.27|469.87|0
1651606970000|2022-05-03 19:42:50|472.43|470.03|473.08|470.68|473.08|470.68|472.43|470.03|0
1651606980000|2022-05-03 19:43:00|473.24|470.84|473.41|471.01|473.41|471.01|473|470.6|0
1651606990000|2022-05-03 19:43:10|473.24|470.84|474.05|471.65|474.05|471.65|473.08|470.68|0
1651607000000|2022-05-03 19:43:20|473.24|470.84|472.92|470.52|473.24|470.84|472.92|470.52|0
1651607010000|2022-05-03 19:43:30|472.76|470.36|473.08|470.68|473.57|471.17|472.76|470.36|0
1651607020000|2022-05-03 19:43:40|472.92|470.52|473.73|471.33|473.73|471.33|472.92|470.52|0
1651607030000|2022-05-03 19:43:50|473.57|471.17|472.6|470.2|473.57|471.17|472.6|470.2|0
1651607040000|2022-05-03 19:44:00|473.57|471.17|473.73|471.33|473.73|471.33|472.92|470.52|0
1651607050000|2022-05-03 19:44:10|474.05|471.65|475.03|472.63|475.03|472.63|474.05|471.65|0
1651607060000|2022-05-03 19:44:20|474.86|472.46|473.89|471.49|474.86|472.46|473.89|471.49|0
1651607070000|2022-05-03 19:44:30|471.66|469.26|474.43|472.03|474.43|472.03|471.66|469.26|0
1651607080000|2022-05-03 19:44:40|473.94|471.54|474.26|471.86|474.26|471.86|473.94|471.54|0
1651607090000|2022-05-03 19:44:50|473.13|470.73|472|469.6|473.13|470.73|472|469.6|0
1651607100000|2022-05-03 19:45:00|472.97|470.57|473.29|470.89|473.62|471.22|472.97|470.57|0
1651607110000|2022-05-03 19:45:10|473.78|471.38|475.07|472.67|475.07|472.67|473.62|471.22|0
1651607120000|2022-05-03 19:45:20|474.91|472.51|474.19|471.79|474.91|472.51|474.19|471.79|0
1651607130000|2022-05-03 19:45:30|473.94|471.54|473.94|471.54|474.1|471.7|473.13|470.73|0
1651607140000|2022-05-03 19:45:40|474.26|471.86|472.97|470.57|474.26|471.86|472.97|470.57|0
1651607150000|2022-05-03 19:45:50|472.81|470.41|472.97|470.57|472.97|470.57|472.81|470.41|0
1651607160000|2022-05-03 19:46:00|473.78|471.38|472.48|470.08|473.78|471.38|472.48|470.08|0
1651607170000|2022-05-03 19:46:10|473.62|471.22|472|469.6|473.62|471.22|472|469.6|0
1651607180000|2022-05-03 19:46:20|471.67|469.27|471.84|469.44|471.84|469.44|471.03|468.63|0
1651607190000|2022-05-03 19:46:30|472.32|469.92|471.51|469.11|472.32|469.92|471.19|468.79|0
1651607200000|2022-05-03 19:46:40|471.84|469.44|471.67|469.27|471.84|469.44|470.87|468.47|0
1651607210000|2022-05-03 19:46:50|471.84|469.44|471.03|468.63|471.84|469.44|471.03|468.63|0
1651607220000|2022-05-03 19:47:00|471.35|468.95|469.25|466.85|471.35|468.95|469.25|466.85|0
1651607230000|2022-05-03 19:47:10|469.58|467.18|469.74|467.34|470.14|467.74|469.58|467.18|0
1651607240000|2022-05-03 19:47:20|469.58|467.18|468.45|466.05|469.58|467.18|468.45|466.05|0
1651607250000|2022-05-03 19:47:30|468.61|466.21|467.81|465.41|468.77|466.37|467.81|465.41|0
1651607260000|2022-05-03 19:47:40|467.65|465.25|468.13|465.73|468.13|465.73|467.65|465.25|0
1651607270000|2022-05-03 19:47:50|467.97|465.57|469.02|466.62|469.25|466.85|467.97|465.57|0
1651607280000|2022-05-03 19:48:00|468.61|466.21|467.81|465.41|468.61|466.21|467.81|465.41|0
1651607290000|2022-05-03 19:48:10|468.29|465.89|467.65|465.25|468.29|465.89|467.65|465.25|0
1651607300000|2022-05-03 19:48:20|467.32|464.92|467.16|464.76|467.48|465.08|467.16|464.76|0
1651607310000|2022-05-03 19:48:30|466.84|464.44|467.89|465.49|467.89|465.49|466.84|464.44|0
1651607320000|2022-05-03 19:48:40|467.65|465.25|467.64|465.24|467.65|465.25|467.48|465.08|0
1651607330000|2022-05-03 19:48:50|466.84|464.44|467.32|464.92|467.32|464.92|466.84|464.44|0
1651607340000|2022-05-03 19:49:00|467.48|465.08|467.16|464.76|467.48|465.08|467.16|464.76|0
1651607350000|2022-05-03 19:49:10|467.32|464.92|467.97|465.57|468.13|465.73|467.32|464.92|0
1651607360000|2022-05-03 19:49:20|467.73|465.33|467.64|465.24|467.97|465.57|467.64|465.24|0
1651607370000|2022-05-03 19:49:30|467.48|465.08|467.48|465.08|467.48|465.08|467.48|465.08|0
1651607380000|2022-05-03 19:49:40|467.64|465.24|467.97|465.57|467.97|465.57|467.32|464.92|0
1651607390000|2022-05-03 19:49:50|469.9|467.5|470.38|467.98|470.54|468.14|469.9|467.5|0
1651607400000|2022-05-03 19:50:00|470.54|468.14|472|469.6|472|469.6|470.54|468.14|0
1651607410000|2022-05-03 19:50:10|470.87|468.47|473.13|470.73|473.13|470.73|470.87|468.47|0
1651607420000|2022-05-03 19:50:20|474.1|471.7|473.45|471.05|474.26|471.86|473.45|471.05|0
1651607430000|2022-05-03 19:50:30|472.64|470.24|473.78|471.38|474.1|471.7|472.48|470.08|0
1651607440000|2022-05-03 19:50:40|473.13|470.73|472.32|469.92|473.13|470.73|472.32|469.92|0
1651607450000|2022-05-03 19:50:50|471.51|469.11|469.9|467.5|471.51|469.11|469.9|467.5|0
1651607460000|2022-05-03 19:51:00|470.06|467.66|470.7|468.3|470.86|468.46|469.74|467.34|0
1651607470000|2022-05-03 19:51:10|471.83|469.43|472.97|470.57|472.97|470.57|471.83|469.43|0
1651607480000|2022-05-03 19:51:20|472.48|470.08|470.06|467.66|472.48|470.08|470.06|467.66|0
1651607490000|2022-05-03 19:51:30|468.45|466.05|466.84|464.44|468.45|466.05|466.84|464.44|0
1651607500000|2022-05-03 19:51:40|467.97|465.57|468.45|466.05|468.45|466.05|467.64|465.24|0
1651607510000|2022-05-03 19:51:50|468.77|466.37|469.57|467.17|469.57|467.17|468.77|466.37|0
1651607520000|2022-05-03 19:52:00|469.34|466.94|468.53|466.13|469.41|467.01|468.53|466.13|0
1651607530000|2022-05-03 19:52:10|468.13|465.73|467.73|465.33|468.13|465.73|467.73|465.33|0
1651607540000|2022-05-03 19:52:20|467.48|465.08|466.2|463.8|467.48|465.08|466.04|463.64|0
1651607550000|2022-05-03 19:52:30|466.52|464.12|466.04|463.64|466.52|464.12|466.04|463.64|0
1651607560000|2022-05-03 19:52:40|466.2|463.8|464.84|462.44|466.2|463.8|464.84|462.44|0
1651607570000|2022-05-03 19:52:50|464.92|462.52|464.28|461.88|464.92|462.52|464.28|461.88|0
1651607580000|2022-05-03 19:53:00|464.6|462.2|464.44|462.04|464.92|462.52|464.44|462.04|0
1651607590000|2022-05-03 19:53:10|464.6|462.2|464.12|461.72|464.6|462.2|464.12|461.72|0
1651607600000|2022-05-03 19:53:20|463.8|461.4|462.92|460.52|463.8|461.4|462.6|460.2|0
1651607610000|2022-05-03 19:53:30|463|460.6|463|460.6|463|460.6|462.84|460.44|0
1651607620000|2022-05-03 19:53:40|462.84|460.44|462.84|460.44|463|460.6|462.84|460.44|0
1651607630000|2022-05-03 19:53:50|462.52|460.12|462.2|459.8|462.84|460.44|462.2|459.8|0
1651607640000|2022-05-03 19:54:00|462.04|459.64|462.6|460.2|462.6|460.2|462.04|459.64|0
1651607650000|2022-05-03 19:54:10|462.84|460.44|462.68|460.28|462.84|460.44|462.68|460.28|0
1651607660000|2022-05-03 19:54:20|463.16|460.76|463.08|460.68|463.16|460.76|463|460.6|0
1651607670000|2022-05-03 19:54:30|463.48|461.08|463.8|461.4|464.28|461.88|463.48|461.08|0
1651607680000|2022-05-03 19:54:40|462.36|459.96|462.84|460.44|463.16|460.76|462.36|459.96|0
1651607690000|2022-05-03 19:54:50|462.36|459.96|463.16|460.76|463.48|461.08|462.36|459.96|0
1651607700000|2022-05-03 19:55:00|462.36|459.96|464.2|461.8|464.2|461.8|462.36|459.96|0
1651607710000|2022-05-03 19:55:10|463.96|461.56|464.98|462.58|464.98|462.58|462.84|460.44|0
1651607720000|2022-05-03 19:55:20|462.82|460.42|465.06|462.66|465.06|462.66|462.82|460.42|0
1651607730000|2022-05-03 19:55:30|465.22|462.82|464.74|462.34|465.22|462.82|464.74|462.34|0
1651607740000|2022-05-03 19:55:40|464.1|461.7|462.98|460.58|464.1|461.7|462.98|460.58|0
1651607750000|2022-05-03 19:55:50|462.5|460.1|462.34|459.94|462.5|460.1|462.18|459.78|0
1651607760000|2022-05-03 19:56:00|462.18|459.78|463.3|460.9|463.3|460.9|462.18|459.78|0
1651607770000|2022-05-03 19:56:10|463.14|460.74|463.94|461.54|463.94|461.54|463.14|460.74|0
1651607780000|2022-05-03 19:56:20|463.62|461.22|463.46|461.06|464.1|461.7|463.46|461.06|0
1651607790000|2022-05-03 19:56:30|463.3|460.9|463.62|461.22|463.94|461.54|463.3|460.9|0
1651607800000|2022-05-03 19:56:40|463.46|461.06|463.78|461.38|463.78|461.38|463.3|460.9|0
1651607810000|2022-05-03 19:56:50|463.46|461.06|463.3|460.9|463.46|461.06|463.14|460.74|0
1651607820000|2022-05-03 19:57:00|463.46|461.06|462.98|460.58|463.46|461.06|462.98|460.58|0
1651607830000|2022-05-03 19:57:10|462.66|460.26|462.82|460.42|462.82|460.42|462.5|460.1|0
1651607840000|2022-05-03 19:57:20|462.98|460.58|463.94|461.54|463.94|461.54|462.98|460.58|0
1651607850000|2022-05-03 19:57:30|463.78|461.38|464.26|461.86|464.58|462.18|463.78|461.38|0
1651607860000|2022-05-03 19:57:40|464.58|462.18|464.9|462.5|464.9|462.5|464.42|462.02|0
1651607870000|2022-05-03 19:57:50|464.58|462.18|463.94|461.54|464.58|462.18|463.94|461.54|0
1651607880000|2022-05-03 19:58:00|463.62|461.22|463.78|461.38|464.42|462.02|463.62|461.22|0
1651607890000|2022-05-03 19:58:10|464.26|461.86|464.42|462.02|464.58|462.18|464.26|461.86|0
1651607900000|2022-05-03 19:58:20|464.66|462.26|464.42|462.02|464.66|462.26|463.94|461.54|0
1651607910000|2022-05-03 19:58:30|464.58|462.18|463.94|461.54|464.58|462.18|463.94|461.54|0
1651607920000|2022-05-03 19:58:40|463.3|460.9|463.3|460.9|463.46|461.06|463.3|460.9|0
1651607930000|2022-05-03 19:58:50|463.46|461.06|463.78|461.38|463.78|461.38|463.3|460.9|0
1651607940000|2022-05-03 19:59:00|463.94|461.54|463.46|461.06|463.94|461.54|463.46|461.06|0
1651607950000|2022-05-03 19:59:10|463.62|461.22|463.14|460.74|463.62|461.22|463.14|460.74|0
1651607960000|2022-05-03 19:59:20|463.62|461.22|463.78|461.38|464.42|462.02|463.62|461.22|0
1651607970000|2022-05-03 19:59:30|463.94|461.54|463.94|461.54|464.58|462.18|463.94|461.54|0
1651607980000|2022-05-03 19:59:40|464.1|461.7|464.58|462.18|464.58|462.18|463.94|461.54|0
1651607990000|2022-05-03 19:59:50|465.22|462.82|465.06|462.66|465.86|463.46|465.06|462.66|0
1651608000000|2022-05-03 20:00:00|464.26|461.86|464.58|462.18|464.58|462.18|464.26|461.86|0
1651608010000|2022-05-03 20:00:10|464.9|462.5|464.1|461.7|464.9|462.5|464.1|461.7|0
1651608020000|2022-05-03 20:00:20|463.14|460.74|465.06|462.66|465.06|462.66|463.14|460.74|0
1651608030000|2022-05-03 20:00:30|464.74|462.34|464.42|462.02|464.74|462.34|464.26|461.86|0
1651608040000|2022-05-03 20:00:40|464.1|461.7|464.58|462.18|464.58|462.18|464.1|461.7|0
1651608050000|2022-05-03 20:00:50|464.74|462.34|464.1|461.7|464.74|462.34|464.1|461.7|0
1651608060000|2022-05-03 20:01:00|463.94|461.54|464.1|461.7|464.1|461.7|463.94|461.54|0
1651608070000|2022-05-03 20:01:10|464.26|461.86|464.26|461.86|464.42|462.02|464.1|461.7|0
1651608080000|2022-05-03 20:01:20|464.1|461.7|464.1|461.7|464.26|461.86|463.94|461.54|0
1651608090000|2022-05-03 20:01:30|464.26|461.86|463.94|461.54|464.26|461.86|463.78|461.38|0
1651608100000|2022-05-03 20:01:40|463.78|461.38|464.1|461.7|464.26|461.86|463.78|461.38|0
1651608110000|2022-05-03 20:01:50|463.94|461.54|464.74|462.34|464.74|462.34|463.94|461.54|0
1651608120000|2022-05-03 20:02:00|464.9|462.5|464.9|462.5|464.9|462.5|464.74|462.34|0
1651608130000|2022-05-03 20:02:10|464.58|462.18|463.94|461.54|464.58|462.18|463.94|461.54|0
1651608140000|2022-05-03 20:02:20|463.78|461.38|463.14|460.74|463.78|461.38|462.98|460.58|0
1651608150000|2022-05-03 20:02:30|462.98|460.58|463.3|460.9|463.3|460.9|462.98|460.58|0
1651608160000|2022-05-03 20:02:40|463.78|461.38|461.15|458.75|463.78|461.38|461.15|458.75|0
1651608170000|2022-05-03 20:02:50|461.31|458.91|461.15|458.75|461.31|458.91|461.07|458.67|0
1651608180000|2022-05-03 20:03:00|463.44|461.04|463.12|460.72|463.44|461.04|462.96|460.56|0
1651608190000|2022-05-03 20:03:10|463.21|460.81|462.96|460.56|463.28|460.88|462.96|460.56|0
1651608200000|2022-05-03 20:03:20|462.8|460.4|462.8|460.4|462.8|460.4|462.64|460.24|0
1651608210000|2022-05-03 20:03:30|462.96|460.56|462.64|460.24|462.96|460.56|462.64|460.24|0
1651608220000|2022-05-03 20:03:40|462.96|460.56|462.8|460.4|462.96|460.56|462.64|460.24|0
1651608230000|2022-05-03 20:03:50|462.48|460.08|462.8|460.4|462.8|460.4|462.48|460.08|0
1651608240000|2022-05-03 20:04:00|462.48|460.08|461.84|459.44|462.48|460.08|461.84|459.44|0
1651608250000|2022-05-03 20:04:10|462|459.6|461.84|459.44|462.16|459.76|461.84|459.44|0
1651608260000|2022-05-03 20:04:20|461.68|459.28|461.37|458.97|461.68|459.28|461.37|458.97|0
1651608270000|2022-05-03 20:04:30|461.53|459.13|461.21|458.81|461.53|459.13|461.21|458.81|0
1651608280000|2022-05-03 20:04:40|460.41|458.01|460.09|457.69|460.41|458.01|460.09|457.69|0
1651608290000|2022-05-03 20:04:50|459.77|457.37|459.61|457.21|459.77|457.37|459.45|457.05|0
1651608300000|2022-05-03 20:05:00|459.29|456.89|458.97|456.57|459.29|456.89|458.97|456.57|0
1651608310000|2022-05-03 20:05:10|459.13|456.73|458.81|456.41|459.29|456.89|458.81|456.41|0
1651608320000|2022-05-03 20:05:20|458.97|456.57|458.81|456.41|458.97|456.57|458.81|456.41|0
1651608330000|2022-05-03 20:05:30|458.97|456.57|458.18|455.78|458.97|456.57|458.18|455.78|0
1651608340000|2022-05-03 20:05:40|458.34|455.94|457.86|455.46|458.5|456.1|457.86|455.46|0
1651608350000|2022-05-03 20:05:50|457.54|455.14|457.07|454.67|457.54|455.14|457.07|454.67|0
1651608360000|2022-05-03 20:06:00|456.51|454.11|457.54|455.14|457.54|455.14|456.51|454.11|0
1651608370000|2022-05-03 20:06:10|457.62|455.22|457.07|454.67|457.62|455.22|457.07|454.67|0
1651608380000|2022-05-03 20:06:20|456.91|454.51|457.86|455.46|457.86|455.46|456.91|454.51|0
1651608390000|2022-05-03 20:06:30|458.18|455.78|457.86|455.46|458.18|455.78|457.7|455.3|0
1651608400000|2022-05-03 20:06:40|457.54|455.14|458.18|455.78|458.18|455.78|457.54|455.14|0
1651608410000|2022-05-03 20:06:50|458.34|455.94|458.5|456.1|458.65|456.25|458.34|455.94|0
1651608420000|2022-05-03 20:07:00|458.81|456.41|459.13|456.73|459.13|456.73|458.81|456.41|0
1651608430000|2022-05-03 20:07:10|458.65|456.25|459.06|456.66|459.06|456.66|458.65|456.25|0
1651608440000|2022-05-03 20:07:20|458.65|456.25|458.81|456.41|458.81|456.41|458.5|456.1|0
1651608450000|2022-05-03 20:07:30|458.97|456.57|459.29|456.89|459.29|456.89|458.97|456.57|0
1651608460000|2022-05-03 20:07:40|459.13|456.73|458.81|456.41|459.29|456.89|458.81|456.41|0
1651608470000|2022-05-03 20:07:50|458.65|456.25|459.13|456.73|459.13|456.73|458.65|456.25|0
1651608480000|2022-05-03 20:08:00|459.06|456.66|459.29|456.89|459.45|457.05|459.06|456.66|0
1651608490000|2022-05-03 20:08:10|459.45|457.05|459.61|457.21|459.61|457.21|459.45|457.05|0
1651608500000|2022-05-03 20:08:20|459.77|457.37|460.09|457.69|460.09|457.69|459.77|457.37|0
1651608510000|2022-05-03 20:08:30|459.93|457.53|459.77|457.37|459.93|457.53|459.61|457.21|0
1651608520000|2022-05-03 20:08:40|459.61|457.21|459.53|457.13|459.61|457.21|459.13|456.73|0
1651608530000|2022-05-03 20:08:50|459.77|457.37|459.53|457.13|459.77|457.37|459.45|457.05|0
1651608540000|2022-05-03 20:09:00|459.77|457.37|459.61|457.21|460.01|457.61|459.61|457.21|0
1651608550000|2022-05-03 20:09:10|459.77|457.37|459.93|457.53|460.17|457.77|459.77|457.37|0
1651608560000|2022-05-03 20:09:20|460.25|457.85|460.25|457.85|460.57|458.17|460.25|457.85|0
1651608570000|2022-05-03 20:09:30|460.41|458.01|460.41|458.01|460.41|458.01|460.09|457.69|0
1651608580000|2022-05-03 20:09:40|460.25|457.85|460.25|457.85|460.25|457.85|460.25|457.85|0
1651608590000|2022-05-03 20:09:50|460.41|458.01|460.57|458.17|460.57|458.17|460.41|458.01|0
1651608600000|2022-05-03 20:10:00|460.72|458.32|460.25|457.85|461.04|458.64|460.25|457.85|0
1651608610000|2022-05-03 20:10:10|459.45|457.05|458.81|456.41|459.53|457.13|458.81|456.41|0
1651608620000|2022-05-03 20:10:20|459.13|456.73|457.86|455.46|459.13|456.73|457.86|455.46|0
1651608630000|2022-05-03 20:10:30|458.02|455.62|458.49|456.09|458.49|456.09|458.02|455.62|0
1651608640000|2022-05-03 20:10:40|458.18|455.78|457.7|455.3|458.18|455.78|457.62|455.22|0
1651608650000|2022-05-03 20:10:50|457.38|454.98|458.02|455.62|458.02|455.62|457.38|454.98|0
1651608660000|2022-05-03 20:11:00|457.7|455.3|458.18|455.78|458.18|455.78|457.7|455.3|0
1651608670000|2022-05-03 20:11:10|458.58|456.18|457.62|455.22|458.58|456.18|457.62|455.22|0
1651608680000|2022-05-03 20:11:20|457.86|455.46|458.33|455.93|458.33|455.93|457.31|454.91|0
1651608690000|2022-05-03 20:11:30|458.49|456.09|458.65|456.25|458.97|456.57|458.49|456.09|0
1651608700000|2022-05-03 20:11:40|458.18|455.78|458.49|456.09|458.49|456.09|458.18|455.78|0
1651608710000|2022-05-03 20:11:50|458.33|455.93|459.13|456.73|459.13|456.73|458.33|455.93|0
1651608720000|2022-05-03 20:12:00|458.65|456.25|458.42|456.02|458.97|456.57|458.42|456.02|0
1651608730000|2022-05-03 20:12:10|457.86|455.46|457.54|455.14|457.86|455.46|457.54|455.14|0
1651608740000|2022-05-03 20:12:20|457.86|455.46|457.7|455.3|458.18|455.78|457.7|455.3|0
1651608750000|2022-05-03 20:12:30|458.1|455.7|458.02|455.62|458.1|455.7|458.02|455.62|0
1651608760000|2022-05-03 20:12:40|457.86|455.46|458.18|455.78|458.18|455.78|457.86|455.46|0
1651608770000|2022-05-03 20:12:50|458.33|455.93|458.33|455.93|458.33|455.93|458.18|455.78|0
1651608780000|2022-05-03 20:13:00|458.02|455.62|458.81|456.41|459.29|456.89|458.02|455.62|0
1651608790000|2022-05-03 20:13:10|459.13|456.73|459.13|456.73|459.13|456.73|458.97|456.57|0
1651608800000|2022-05-03 20:13:20|459.45|457.05|459.45|457.05|459.61|457.21|459.45|457.05|0
1651608810000|2022-05-03 20:13:30|459.77|457.37|460.24|457.84|460.24|457.84|459.77|457.37|0
1651608820000|2022-05-03 20:13:40|459.77|457.37|460.24|457.84|460.24|457.84|459.77|457.37|0
1651608830000|2022-05-03 20:13:50|459.93|457.53|461.04|458.64|461.04|458.64|459.93|457.53|0
1651608840000|2022-05-03 20:14:00|461.36|458.96|462.32|459.92|462.32|459.92|461.36|458.96|0
1651608850000|2022-05-03 20:14:10|462|459.6|461.68|459.28|462|459.6|461.68|459.28|0
1651608860000|2022-05-03 20:14:20|461.84|459.44|462.48|460.08|462.48|460.08|461.84|459.44|0
1651608870000|2022-05-03 20:14:30|462.56|460.16|462.96|460.56|462.96|460.56|462.56|460.16|0
1651608880000|2022-05-03 20:14:40|462.8|460.4|462.16|459.76|462.8|460.4|462|459.6|0
1651608890000|2022-05-03 20:14:50|462.48|460.08|462.16|459.76|462.56|460.16|462.08|459.68|0
1651608910000|2022-05-03 20:15:10|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651608920000|2022-05-03 20:15:20|461.17|458.37|461.24|458.44|461.24|458.44|461.08|458.28|0
1651608930000|2022-05-03 20:15:30|462.04|459.24|461.48|458.68|462.04|459.24|461.48|458.68|0
1651608940000|2022-05-03 20:15:40|461.64|458.84|462.2|459.4|462.2|459.4|461.64|458.84|0
1651608950000|2022-05-03 20:15:50|462.52|459.72|462.68|459.88|462.68|459.88|462.52|459.72|0
1651608960000|2022-05-03 20:16:00|462.84|460.04|462.52|459.72|463.16|460.36|462.52|459.72|0
1651608970000|2022-05-03 20:16:10|462.2|459.4|462.6|459.8|462.84|460.04|462.2|459.4|0
1651608980000|2022-05-03 20:16:20|462.2|459.4|461.64|458.84|462.2|459.4|461.64|458.84|0
1651608990000|2022-05-03 20:16:30|461.72|458.92|461.4|458.6|461.72|458.92|461.4|458.6|0
1651609000000|2022-05-03 20:16:40|460.92|458.12|460.76|457.96|460.92|458.12|460.76|457.96|0
1651609010000|2022-05-03 20:16:50|460.92|458.12|460.92|458.12|460.92|458.12|460.76|457.96|0
1651609020000|2022-05-03 20:17:00|460.76|457.96|461.16|458.36|461.16|458.36|460.76|457.96|0
1651609030000|2022-05-03 20:17:10|460.92|458.12|461.88|459.08|461.88|459.08|460.92|458.12|0
1651609040000|2022-05-03 20:17:20|461.72|458.92|461.56|458.76|461.72|458.92|461.56|458.76|0
1651609050000|2022-05-03 20:17:30|461.48|458.68|461.72|458.92|461.72|458.92|461.48|458.68|0
1651609060000|2022-05-03 20:17:40|461.64|458.84|461.56|458.76|461.64|458.84|461.4|458.6|0
1651609070000|2022-05-03 20:17:50|461.64|458.84|461.56|458.76|461.64|458.84|461.56|458.76|0
1651609080000|2022-05-03 20:18:00|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651609090000|2022-05-03 20:18:10|461.88|459.08|461.96|459.16|461.96|459.16|461.88|459.08|0
1651609100000|2022-05-03 20:18:20|461.72|458.92|461.4|458.6|461.72|458.92|461.4|458.6|0
1651609110000|2022-05-03 20:18:30|461.48|458.68|461.16|458.36|461.48|458.68|461.16|458.36|0
1651609120000|2022-05-03 20:18:40|461.24|458.44|461.72|458.92|461.8|459|461.24|458.44|0
1651609130000|2022-05-03 20:18:50|461.8|459|461.64|458.84|461.8|459|461.64|458.84|0
1651609140000|2022-05-03 20:19:00|461.96|459.16|461.72|458.92|461.96|459.16|461.64|458.84|0
1651609150000|2022-05-03 20:19:10|461.96|459.16|461.88|459.08|462.04|459.24|461.88|459.08|0
1651609160000|2022-05-03 20:19:20|462.28|459.48|462.52|459.72|462.52|459.72|462.28|459.48|0
1651609170000|2022-05-03 20:19:30|462.2|459.4|461.96|459.16|462.2|459.4|461.96|459.16|0
1651609180000|2022-05-03 20:19:40|462.04|459.24|462.12|459.32|462.12|459.32|462.04|459.24|0
1651609190000|2022-05-03 20:19:50|461.88|459.08|462.12|459.32|462.12|459.32|461.88|459.08|0
1651609200000|2022-05-03 20:20:00|462.2|459.4|462.04|459.24|462.2|459.4|462.04|459.24|0
1651609210000|2022-05-03 20:20:10|462.2|459.4|462.36|459.56|462.36|459.56|462.2|459.4|0
1651609220000|2022-05-03 20:20:20|462.68|459.88|462.44|459.64|462.84|460.04|462.44|459.64|0
1651609230000|2022-05-03 20:20:30|462.36|459.56|462.44|459.64|462.44|459.64|462.2|459.4|0
1651609240000|2022-05-03 20:20:40|462.6|459.8|462.2|459.4|462.6|459.8|462.04|459.24|0
1651609250000|2022-05-03 20:20:50|462.12|459.32|462.12|459.32|462.28|459.48|462.12|459.32|0
1651609260000|2022-05-03 20:21:00|462.04|459.24|462.76|459.96|462.76|459.96|462.04|459.24|0
1651609270000|2022-05-03 20:21:10|462.92|460.12|462.68|459.88|462.92|460.12|462.68|459.88|0
1651609280000|2022-05-03 20:21:20|462.6|459.8|462.44|459.64|462.6|459.8|462.36|459.56|0
1651609290000|2022-05-03 20:21:30|462.36|459.56|462.36|459.56|462.44|459.64|462.36|459.56|0
1651609300000|2022-05-03 20:21:40|462.28|459.48|462.68|459.88|462.68|459.88|462.28|459.48|0
1651609310000|2022-05-03 20:21:50|462.52|459.72|462.44|459.64|462.6|459.8|462.44|459.64|0
1651609320000|2022-05-03 20:22:00|462.52|459.72|463.08|460.28|463.08|460.28|462.52|459.72|0
1651609330000|2022-05-03 20:22:10|463.16|460.36|463.96|461.16|463.96|461.16|463.16|460.36|0
1651609340000|2022-05-03 20:22:20|463.56|460.76|463.96|461.16|463.96|461.16|463.56|460.76|0
1651609350000|2022-05-03 20:22:30|464.12|461.32|463.96|461.16|464.12|461.32|463.96|461.16|0
1651609360000|2022-05-03 20:22:40|464.04|461.24|463.96|461.16|464.04|461.24|463.8|461|0
1651609370000|2022-05-03 20:22:50|463.8|461|464.2|461.4|464.2|461.4|463.8|461|0
1651609380000|2022-05-03 20:23:00|464.12|461.32|464.04|461.24|464.44|461.64|464.04|461.24|0
1651609390000|2022-05-03 20:23:10|464.2|461.4|464.52|461.72|464.52|461.72|464.2|461.4|0
1651609400000|2022-05-03 20:23:20|464.6|461.8|464.6|461.8|464.6|461.8|464.6|461.8|0
1651609410000|2022-05-03 20:23:30|464.44|461.64|464.76|461.96|464.76|461.96|464.44|461.64|0
1651609420000|2022-05-03 20:23:40|464.84|462.04|464.44|461.64|465.08|462.28|464.44|461.64|0
1651609430000|2022-05-03 20:23:50|464.68|461.88|463.96|461.16|464.68|461.88|463.96|461.16|0
1651609440000|2022-05-03 20:24:00|464.12|461.32|463.96|461.16|464.12|461.32|463.96|461.16|0
1651609450000|2022-05-03 20:24:10|464.12|461.32|464.28|461.48|464.28|461.48|464.12|461.32|0
1651609460000|2022-05-03 20:24:20|464.12|461.32|464.36|461.56|464.36|461.56|464.12|461.32|0
1651609470000|2022-05-03 20:24:30|464.2|461.4|463.96|461.16|464.2|461.4|463.88|461.08|0
1651609480000|2022-05-03 20:24:40|463.8|461|464.04|461.24|464.12|461.32|463.8|461|0
1651609490000|2022-05-03 20:24:50|464.12|461.32|463.96|461.16|464.12|461.32|463.8|461|0
1651609500000|2022-05-03 20:25:00|464.04|461.24|464.2|461.4|464.2|461.4|464.04|461.24|0
1651609510000|2022-05-03 20:25:10|464.28|461.48|464.04|461.24|464.28|461.48|464.04|461.24|0
1651609520000|2022-05-03 20:25:20|464.12|461.32|463.96|461.16|464.12|461.32|463.96|461.16|0
1651609530000|2022-05-03 20:25:30|463.88|461.08|463.88|461.08|463.88|461.08|463.8|461|0
1651609540000|2022-05-03 20:25:40|463.8|461|463.88|461.08|463.88|461.08|463.72|460.92|0
1651609550000|2022-05-03 20:25:50|463.64|460.84|463.72|460.92|463.88|461.08|463.64|460.84|0
1651609560000|2022-05-03 20:26:00|463.56|460.76|463.48|460.68|463.56|460.76|463.4|460.6|0
1651609570000|2022-05-03 20:26:10|463.32|460.52|463.48|460.68|463.8|461|463.32|460.52|0
1651609580000|2022-05-03 20:26:20|463.64|460.84|463.56|460.76|463.64|460.84|463.56|460.76|0
1651609590000|2022-05-03 20:26:30|463.72|460.92|463.24|460.44|463.72|460.92|463.24|460.44|0
1651609600000|2022-05-03 20:26:40|463.16|460.36|463.32|460.52|463.32|460.52|463.16|460.36|0
1651609620000|2022-05-03 20:27:00|463.4|460.6|463.48|460.68|463.48|460.68|463.4|460.6|0
1651609640000|2022-05-03 20:27:20|463.16|460.36|462.99|460.19|463.16|460.36|462.92|460.12|0
1651609650000|2022-05-03 20:27:30|462.83|460.03|462.83|460.03|462.83|460.03|462.68|459.88|0
1651609660000|2022-05-03 20:27:40|463.31|460.51|463.31|460.51|463.31|460.51|463.24|460.44|0
1651609670000|2022-05-03 20:27:50|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1651609680000|2022-05-03 20:28:00|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1651609690000|2022-05-03 20:28:10|463.64|460.84|463.4|460.6|463.64|460.84|463.4|460.6|0
1651609700000|2022-05-03 20:28:20|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651609710000|2022-05-03 20:28:30|463.4|460.6|463.4|460.6|463.4|460.6|463.4|460.6|0
1651609720000|2022-05-03 20:28:40|462.99|460.19|463.15|460.35|463.15|460.35|462.99|460.19|0
1651609730000|2022-05-03 20:28:50|462.99|460.19|463.15|460.35|463.24|460.44|462.99|460.19|0
1651609740000|2022-05-03 20:29:00|463.24|460.44|463.47|460.67|463.56|460.76|463.24|460.44|0
1651609750000|2022-05-03 20:29:10|463.24|460.44|463.31|460.51|463.31|460.51|463.24|460.44|0
1651609760000|2022-05-03 20:29:20|463.4|460.6|463.31|460.51|463.4|460.6|463.31|460.51|0
1651609770000|2022-05-03 20:29:30|463.47|460.67|463.08|460.28|463.47|460.67|463.08|460.28|0
1651609780000|2022-05-03 20:29:40|463.79|460.99|463.63|460.83|463.79|460.99|463.56|460.76|0
1651609790000|2022-05-03 20:29:50|463.56|460.76|463.47|460.67|463.56|460.76|463.47|460.67|0
1651609800000|2022-05-03 20:30:00|463.63|460.83|463.15|460.35|463.63|460.83|463.15|460.35|0
1651609810000|2022-05-03 20:30:10|462.99|460.19|462.83|460.03|462.99|460.19|462.83|460.03|0
1651609820000|2022-05-03 20:30:20|462.99|460.19|462.99|460.19|462.99|460.19|462.99|460.19|0
1651609830000|2022-05-03 20:30:30|462.83|460.03|462.92|460.12|462.92|460.12|462.83|460.03|0
1651609840000|2022-05-03 20:30:40|462.99|460.19|463.08|460.28|463.15|460.35|462.99|460.19|0
1651609850000|2022-05-03 20:30:50|462.99|460.19|462.83|460.03|462.99|460.19|462.83|460.03|0
1651609860000|2022-05-03 20:31:00|462.92|460.12|462.76|459.96|462.92|460.12|462.76|459.96|0
1651609870000|2022-05-03 20:31:10|462.83|460.03|462.67|459.87|462.83|460.03|462.67|459.87|0
1651609890000|2022-05-03 20:31:30|463.15|460.35|463.15|460.35|463.15|460.35|463.15|460.35|0
1651609900000|2022-05-03 20:31:40|463.31|460.51|463.15|460.35|463.4|460.6|463.15|460.35|0
1651609910000|2022-05-03 20:31:50|463.24|460.44|463.24|460.44|463.24|460.44|463.24|460.44|0
1651609920000|2022-05-03 20:32:00|463.15|460.35|463.15|460.35|463.15|460.35|463.15|460.35|0
1651609930000|2022-05-03 20:32:10|463.08|460.28|463.15|460.35|463.15|460.35|463.08|460.28|0
1651609940000|2022-05-03 20:32:20|463.24|460.44|463.31|460.51|463.31|460.51|463.24|460.44|0
1651609950000|2022-05-03 20:32:30|463.15|460.35|463.15|460.35|463.15|460.35|463.15|460.35|0
1651609960000|2022-05-03 20:32:40|464.11|461.31|463.95|461.15|464.11|461.31|463.95|461.15|0
1651609970000|2022-05-03 20:32:50|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1651609980000|2022-05-03 20:33:00|464.27|461.47|463.88|461.08|464.27|461.47|463.88|461.08|0
1651609990000|2022-05-03 20:33:10|463.79|460.99|464.11|461.31|464.11|461.31|463.72|460.92|0
1651610000000|2022-05-03 20:33:20|463.88|461.08|464.11|461.31|464.2|461.4|463.88|461.08|0
1651610010000|2022-05-03 20:33:30|464.2|461.4|464.2|461.4|464.2|461.4|464.2|461.4|0
1651610020000|2022-05-03 20:33:40|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1651610030000|2022-05-03 20:33:50|464.04|461.24|464.04|461.24|464.04|461.24|464.04|461.24|0
1651610040000|2022-05-03 20:34:00|463.95|461.15|464.2|461.4|464.2|461.4|463.95|461.15|0
1651610050000|2022-05-03 20:34:10|464.11|461.31|464.11|461.31|464.2|461.4|464.11|461.31|0
1651610060000|2022-05-03 20:34:20|464.59|461.79|464.84|462.04|465|462.2|464.59|461.79|0
1651610070000|2022-05-03 20:34:30|465.08|462.28|465.08|462.28|465.24|462.44|465.08|462.28|0
1651610080000|2022-05-03 20:34:40|464.75|461.95|463.95|461.15|464.75|461.95|463.63|460.83|0
1651610090000|2022-05-03 20:34:50|463.88|461.08|464.11|461.31|464.11|461.31|463.88|461.08|0
1651610100000|2022-05-03 20:35:00|464.04|461.24|464.11|461.31|464.11|461.31|464.04|461.24|0
1651610110000|2022-05-03 20:35:10|463.88|461.08|463.88|461.08|464.04|461.24|463.88|461.08|0
1651610120000|2022-05-03 20:35:20|464.11|461.31|464.2|461.4|464.27|461.47|464.11|461.31|0
1651610130000|2022-05-03 20:35:30|463.95|461.15|464.2|461.4|464.2|461.4|463.95|461.15|0
1651610140000|2022-05-03 20:35:40|463.95|461.15|464.04|461.24|464.04|461.24|463.95|461.15|0
1651610150000|2022-05-03 20:35:50|463.95|461.15|464.11|461.31|464.11|461.31|463.95|461.15|0
1651610160000|2022-05-03 20:36:00|463.95|461.15|463.79|460.99|463.95|461.15|463.79|460.99|0
1651610170000|2022-05-03 20:36:10|463.72|460.92|463.88|461.08|463.88|461.08|463.72|460.92|0
1651610180000|2022-05-03 20:36:20|463.79|460.99|463.95|461.15|464.04|461.24|463.79|460.99|0
1651610190000|2022-05-03 20:36:30|463.88|461.08|463.88|461.08|463.88|461.08|463.88|461.08|0
1651610200000|2022-05-03 20:36:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651610210000|2022-05-03 20:36:50|463.88|461.08|463.71|460.91|463.88|461.08|463.71|460.91|0
1651610220000|2022-05-03 20:37:00|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651610230000|2022-05-03 20:37:10|463.47|460.67|463.79|460.99|463.79|460.99|463.47|460.67|0
1651610240000|2022-05-03 20:37:20|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651610250000|2022-05-03 20:37:30|464.11|461.31|463.71|460.91|464.11|461.31|463.71|460.91|0
1651610260000|2022-05-03 20:37:40|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651610270000|2022-05-03 20:37:50|463.55|460.75|463.71|460.91|463.71|460.91|463.55|460.75|0
1651610280000|2022-05-03 20:38:00|464.11|461.31|464.27|461.47|464.27|461.47|464.11|461.31|0
1651610290000|2022-05-03 20:38:10|464.43|461.63|464.36|461.56|464.43|461.63|464.36|461.56|0
1651610300000|2022-05-03 20:38:20|464.43|461.63|464.43|461.63|464.43|461.63|464.43|461.63|0
1651610310000|2022-05-03 20:38:30|464.36|461.56|464.27|461.47|464.36|461.56|464.27|461.47|0
1651610320000|2022-05-03 20:38:40|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1651610330000|2022-05-03 20:38:50|463.79|460.99|463.95|461.15|463.95|461.15|463.79|460.99|0
1651610340000|2022-05-03 20:39:00|463.79|460.99|463.95|461.15|463.95|461.15|463.79|460.99|0
1651610350000|2022-05-03 20:39:10|464.03|461.23|464.11|461.31|464.11|461.31|463.95|461.15|0
1651610360000|2022-05-03 20:39:20|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1651610370000|2022-05-03 20:39:30|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651610400000|2022-05-03 20:40:00|464.03|461.23|463.95|461.15|464.03|461.23|463.95|461.15|0
1651610410000|2022-05-03 20:40:10|463.87|461.07|463.87|461.07|463.87|461.07|463.87|461.07|0
1651610420000|2022-05-03 20:40:20|463.95|461.15|463.87|461.07|463.95|461.15|463.87|461.07|0
1651610430000|2022-05-03 20:40:30|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651610440000|2022-05-03 20:40:40|463.71|460.91|463.55|460.75|463.71|460.91|463.55|460.75|0
1651610450000|2022-05-03 20:40:50|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651610460000|2022-05-03 20:41:00|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651610470000|2022-05-03 20:41:10|463.55|460.75|463.55|460.75|463.55|460.75|463.55|460.75|0
1651610480000|2022-05-03 20:41:20|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651610490000|2022-05-03 20:41:30|463.39|460.59|463.15|460.35|463.39|460.59|463.15|460.35|0
1651610500000|2022-05-03 20:41:40|463.23|460.43|463.31|460.51|463.39|460.59|463.23|460.43|0
1651610510000|2022-05-03 20:41:50|463.47|460.67|463.47|460.67|463.47|460.67|463.39|460.59|0
1651610530000|2022-05-03 20:42:10|463.31|460.51|463.71|460.91|463.71|460.91|463.23|460.43|0
1651610540000|2022-05-03 20:42:20|463.79|460.99|463.79|460.99|463.95|461.15|463.79|460.99|0
1651610560000|2022-05-03 20:42:40|464.03|461.23|463.71|460.91|464.03|461.23|463.71|460.91|0
1651610570000|2022-05-03 20:42:50|463.63|460.83|463.95|461.15|463.95|461.15|463.63|460.83|0
1651610580000|2022-05-03 20:43:00|463.87|461.07|463.79|460.99|463.87|461.07|463.79|460.99|0
1651610590000|2022-05-03 20:43:10|463.71|460.91|463.79|460.99|463.79|460.99|463.71|460.91|0
1651610600000|2022-05-03 20:43:20|463.87|461.07|463.95|461.15|463.95|461.15|463.87|461.07|0
1651610610000|2022-05-03 20:43:30|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651610620000|2022-05-03 20:43:40|463.87|461.07|463.95|461.15|463.95|461.15|463.87|461.07|0
1651610630000|2022-05-03 20:43:50|463.79|460.99|463.87|461.07|463.87|461.07|463.79|460.99|0
1651610640000|2022-05-03 20:44:00|464.03|461.23|463.71|460.91|464.35|461.55|463.71|460.91|0
1651610650000|2022-05-03 20:44:10|463.79|460.99|463.95|461.15|463.95|461.15|463.79|460.99|0
1651610660000|2022-05-03 20:44:20|463.71|460.91|463.71|460.91|463.79|460.99|463.71|460.91|0
1651610670000|2022-05-03 20:44:30|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651610680000|2022-05-03 20:44:40|463.71|460.91|463.63|460.83|463.95|461.15|463.63|460.83|0
1651610690000|2022-05-03 20:44:50|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651610700000|2022-05-03 20:45:00|463.47|460.67|463.87|461.07|463.95|461.15|463.47|460.67|0
1651610710000|2022-05-03 20:45:10|463.95|461.15|463.79|460.99|463.95|461.15|463.79|460.99|0
1651610720000|2022-05-03 20:45:20|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1651610730000|2022-05-03 20:45:30|464.35|461.55|464.27|461.47|464.35|461.55|464.27|461.47|0
1651610740000|2022-05-03 20:45:40|464.35|461.55|463.63|460.83|464.35|461.55|463.63|460.83|0
1651610750000|2022-05-03 20:45:50|463.71|460.91|463.55|460.75|463.71|460.91|463.55|460.75|0
1651610760000|2022-05-03 20:46:00|463.47|460.67|463.39|460.59|463.47|460.67|463.39|460.59|0
1651610770000|2022-05-03 20:46:10|463.31|460.51|463.39|460.59|463.39|460.59|463.31|460.51|0
1651610780000|2022-05-03 20:46:20|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651610790000|2022-05-03 20:46:30|463.39|460.59|463.55|460.75|463.55|460.75|463.23|460.43|0
1651610810000|2022-05-03 20:46:50|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651610820000|2022-05-03 20:47:00|463.71|460.91|463.39|460.59|463.71|460.91|463.39|460.59|0
1651610830000|2022-05-03 20:47:10|462.83|460.03|462.67|459.87|462.99|460.19|462.67|459.87|0
1651610840000|2022-05-03 20:47:20|462.75|459.95|462.75|459.95|462.75|459.95|462.75|459.95|0
1651610860000|2022-05-03 20:47:40|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1651610870000|2022-05-03 20:47:50|462.75|459.95|462.83|460.03|462.83|460.03|462.75|459.95|0
1651610880000|2022-05-03 20:48:00|462.75|459.95|462.67|459.87|462.75|459.95|462.67|459.87|0
1651610890000|2022-05-03 20:48:10|462.83|460.03|462.83|460.03|462.83|460.03|462.83|460.03|0
1651610900000|2022-05-03 20:48:20|462.59|459.79|462.67|459.87|462.67|459.87|462.59|459.79|0
1651610920000|2022-05-03 20:48:40|462.75|459.95|463.07|460.27|463.15|460.35|462.59|459.79|0
1651610930000|2022-05-03 20:48:50|463.15|460.35|463.15|460.35|463.15|460.35|463.15|460.35|0
1651610940000|2022-05-03 20:49:00|463.63|460.83|463.63|460.83|463.63|460.83|463.55|460.75|0
1651610950000|2022-05-03 20:49:10|463.79|460.99|463.47|460.67|463.95|461.15|463.47|460.67|0
1651610960000|2022-05-03 20:49:20|463.63|460.83|463.79|460.99|463.79|460.99|463.63|460.83|0
1651610970000|2022-05-03 20:49:30|463.87|461.07|463.95|461.15|464.03|461.23|463.87|461.07|0
1651610980000|2022-05-03 20:49:40|463.79|460.99|464.11|461.31|464.11|461.31|463.79|460.99|0
1651610990000|2022-05-03 20:49:50|464.03|461.23|464.11|461.31|464.11|461.31|464.03|461.23|0
1651611000000|2022-05-03 20:50:00|463.95|461.15|463.95|461.15|463.95|461.15|463.79|460.99|0
1651611010000|2022-05-03 20:50:10|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1651611020000|2022-05-03 20:50:20|464.03|461.23|464.11|461.31|464.11|461.31|464.03|461.23|0
1651611040000|2022-05-03 20:50:40|463.79|460.99|464.11|461.31|464.11|461.31|463.79|460.99|0
1651611080000|2022-05-03 20:51:20|463.95|461.15|463.63|460.83|463.95|461.15|463.63|460.83|0
1651611090000|2022-05-03 20:51:30|463.79|460.99|463.71|460.91|463.79|460.99|463.71|460.91|0
1651611120000|2022-05-03 20:52:00|463.63|460.83|463.55|460.75|463.63|460.83|463.55|460.75|0
1651611130000|2022-05-03 20:52:10|463.47|460.67|463.55|460.75|463.55|460.75|463.47|460.67|0
1651611140000|2022-05-03 20:52:20|463.47|460.67|463.39|460.59|463.47|460.67|463.39|460.59|0
1651611170000|2022-05-03 20:52:50|463.63|460.83|463.71|460.91|463.71|460.91|463.63|460.83|0
1651611180000|2022-05-03 20:53:00|463.79|460.99|464.11|461.31|464.11|461.31|463.79|460.99|0
1651611190000|2022-05-03 20:53:10|464.19|461.39|464.11|461.31|464.19|461.39|464.11|461.31|0
1651611200000|2022-05-03 20:53:20|464.03|461.23|464.27|461.47|464.27|461.47|464.03|461.23|0
1651611210000|2022-05-03 20:53:30|464.19|461.39|464.03|461.23|464.19|461.39|464.03|461.23|0
1651611220000|2022-05-03 20:53:40|464.11|461.31|464.27|461.47|464.43|461.63|464.11|461.31|0
1651611230000|2022-05-03 20:53:50|464.11|461.31|464.03|461.23|464.11|461.31|464.03|461.23|0
1651611240000|2022-05-03 20:54:00|463.79|460.99|463.95|461.15|463.95|461.15|463.79|460.99|0
1651611250000|2022-05-03 20:54:10|464.03|461.23|464.11|461.31|464.11|461.31|464.03|461.23|0
1651611260000|2022-05-03 20:54:20|463.62|460.82|463.78|460.98|463.78|460.98|463.62|460.82|0
1651611270000|2022-05-03 20:54:30|463.87|461.07|463.95|461.15|463.95|461.15|463.87|461.07|0
1651611280000|2022-05-03 20:54:40|464.11|461.31|464.03|461.23|464.11|461.31|464.03|461.23|0
1651611290000|2022-05-03 20:54:50|464.11|461.31|464.03|461.23|464.11|461.31|464.03|461.23|0
1651611300000|2022-05-03 20:55:00|463.78|460.98|463.3|460.5|463.78|460.98|463.3|460.5|0
1651611310000|2022-05-03 20:55:10|463.39|460.59|462.5|459.7|463.39|460.59|462.5|459.7|0
1651611320000|2022-05-03 20:55:20|462.34|459.54|462.66|459.86|462.66|459.86|462.34|459.54|0
1651611330000|2022-05-03 20:55:30|462.91|460.11|462.98|460.18|462.98|460.18|462.91|460.11|0
1651611340000|2022-05-03 20:55:40|462.91|460.11|462.66|459.86|462.91|460.11|462.66|459.86|0
1651611350000|2022-05-03 20:55:50|462.5|459.7|462.59|459.79|462.59|459.79|462.5|459.7|0
1651611360000|2022-05-03 20:56:00|462.66|459.86|462.5|459.7|462.66|459.86|462.43|459.63|0
1651611370000|2022-05-03 20:56:10|462.43|459.63|462.43|459.63|462.43|459.63|462.43|459.63|0
1651611380000|2022-05-03 20:56:20|462.66|459.86|462.82|460.02|462.82|460.02|462.66|459.86|0
1651611390000|2022-05-03 20:56:30|462.75|459.95|462.75|459.95|462.75|459.95|462.75|459.95|0
1651611400000|2022-05-03 20:56:40|462.82|460.02|462.18|459.38|462.82|460.02|462.02|459.22|0
1651611420000|2022-05-03 20:57:00|462.34|459.54|462.5|459.7|462.5|459.7|462.34|459.54|0
1651611430000|2022-05-03 20:57:10|462.34|459.54|462.5|459.7|462.5|459.7|462.34|459.54|0
1651611440000|2022-05-03 20:57:20|462.43|459.63|462.34|459.54|462.43|459.63|462.34|459.54|0
1651611450000|2022-05-03 20:57:30|462.18|459.38|462.34|459.54|462.34|459.54|462.18|459.38|0
1651611460000|2022-05-03 20:57:40|462.5|459.7|462.34|459.54|462.5|459.7|462.34|459.54|0
1651611470000|2022-05-03 20:57:50|462.18|459.38|462.59|459.79|462.59|459.79|462.18|459.38|0
1651611480000|2022-05-03 20:58:00|462.5|459.7|461.79|458.99|462.5|459.7|461.7|458.9|0
1651611490000|2022-05-03 20:58:10|461.95|459.15|461.86|459.06|461.95|459.15|461.79|458.99|0
1651611500000|2022-05-03 20:58:20|461.7|458.9|461.79|458.99|461.86|459.06|461.7|458.9|0
1651611510000|2022-05-03 20:58:30|461.95|459.15|461.86|459.06|461.95|459.15|461.86|459.06|0
1651611530000|2022-05-03 20:58:50|461.95|459.15|462.02|459.22|462.02|459.22|461.95|459.15|0
1651611540000|2022-05-03 20:59:00|461.95|459.15|461.95|459.15|461.95|459.15|461.86|459.06|0
1651611550000|2022-05-03 20:59:10|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651611570000|2022-05-03 20:59:30|461.79|458.99|461.79|458.99|461.79|458.99|461.79|458.99|0
1651611580000|2022-05-03 20:59:40|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651611590000|2022-05-03 20:59:50|461.95|459.15|461.79|458.99|461.95|459.15|461.79|458.99|0
1651611600000|2022-05-03 21:00:00|461.81|459.01|462.07|459.27|462.09|459.29|461.81|459.01|0
1651611610000|2022-05-03 21:00:10|461.95|459.15|462.18|459.38|462.18|459.38|461.93|459.13|0
1651611620000|2022-05-03 21:00:20|462.09|459.29|461.86|459.06|462.09|459.29|461.86|459.06|0
1651611630000|2022-05-03 21:00:30|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1651611640000|2022-05-03 21:00:40|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1651611680000|2022-05-03 21:01:20|461.93|459.13|461.93|459.13|461.93|459.13|461.93|459.13|0
1651611690000|2022-05-03 21:01:30|461.95|459.15|461.88|459.08|461.95|459.15|461.88|459.08|0
1651611700000|2022-05-03 21:01:40|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1651611710000|2022-05-03 21:01:50|461.81|459.01|461.83|459.03|461.83|459.03|461.81|459.01|0
1651611730000|2022-05-03 21:02:10|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651611750000|2022-05-03 21:02:30|461.79|458.99|461.76|458.96|461.79|458.99|461.76|458.96|0
1651611760000|2022-05-03 21:02:40|461.74|458.94|461.69|458.89|461.74|458.94|461.69|458.89|0
1651611840000|2022-05-03 21:04:00|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1651611860000|2022-05-03 21:04:20|461.71|458.91|461.71|458.91|461.71|458.91|461.71|458.91|0
1651611870000|2022-05-03 21:04:30|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1651611890000|2022-05-03 21:04:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651611900000|2022-05-03 21:05:00|461.34|458.54|461.32|458.52|461.36|458.56|461.32|458.52|0
1651611910000|2022-05-03 21:05:10|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1651611920000|2022-05-03 21:05:20|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1651611930000|2022-05-03 21:05:30|461.27|458.47|461.27|458.47|461.29|458.49|461.27|458.47|0
1651611940000|2022-05-03 21:05:40|461.29|458.49|461.32|458.52|461.32|458.52|461.29|458.49|0
1651611960000|2022-05-03 21:06:00|461.36|458.56|461.22|458.42|461.36|458.56|461.22|458.42|0
1651611970000|2022-05-03 21:06:10|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1651611980000|2022-05-03 21:06:20|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1651612040000|2022-05-03 21:07:20|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1651612050000|2022-05-03 21:07:30|461.43|458.63|461.43|458.63|461.43|458.63|461.43|458.63|0
1651612070000|2022-05-03 21:07:50|461.55|458.75|461.32|458.52|461.55|458.75|461.32|458.52|0
1651612080000|2022-05-03 21:08:00|461.34|458.54|461.46|458.66|461.46|458.66|461.34|458.54|0
1651612090000|2022-05-03 21:08:10|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1651612110000|2022-05-03 21:08:30|461.27|458.47|461.22|458.42|461.27|458.47|461.22|458.42|0
1651612120000|2022-05-03 21:08:40|461.18|458.38|461.06|458.26|461.18|458.38|461.06|458.26|0
1651612130000|2022-05-03 21:08:50|460.92|458.12|461.04|458.24|461.04|458.24|460.92|458.12|0
1651612140000|2022-05-03 21:09:00|461.11|458.31|460.99|458.19|461.11|458.31|460.99|458.19|0
1651612150000|2022-05-03 21:09:10|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1651612160000|2022-05-03 21:09:20|461.01|458.21|461.13|458.33|461.13|458.33|461.01|458.21|0
1651612170000|2022-05-03 21:09:30|461.01|458.21|461.01|458.21|461.01|458.21|461.01|458.21|0
1651612190000|2022-05-03 21:09:50|460.9|458.1|460.89|458.09|460.9|458.1|460.89|458.09|0
1651612220000|2022-05-03 21:10:20|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1651612240000|2022-05-03 21:10:40|461.04|458.24|461.06|458.26|461.06|458.26|461.04|458.24|0
1651612250000|2022-05-03 21:10:50|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1651612260000|2022-05-03 21:11:00|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1651612270000|2022-05-03 21:11:10|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1651612310000|2022-05-03 21:11:50|461.22|458.42|461.18|458.38|461.22|458.42|461.18|458.38|0
1651612320000|2022-05-03 21:12:00|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1651612330000|2022-05-03 21:12:10|461.08|458.28|461.15|458.35|461.17|458.37|461.08|458.28|0
1651612340000|2022-05-03 21:12:20|461.22|458.42|461.15|458.35|461.22|458.42|461.15|458.35|0
1651612390000|2022-05-03 21:13:10|461.32|458.52|461.15|458.35|461.32|458.52|461.15|458.35|0
1651612440000|2022-05-03 21:14:00|461.17|458.37|461.17|458.37|461.17|458.37|461.17|458.37|0
1651612490000|2022-05-03 21:14:50|461.2|458.4|461.17|458.37|461.2|458.4|461.17|458.37|0
1651612660000|2022-05-03 21:17:40|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651612670000|2022-05-03 21:17:50|461.17|458.37|461.17|458.37|461.17|458.37|461.17|458.37|0
1651612690000|2022-05-03 21:18:10|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1651612720000|2022-05-03 21:18:40|461.17|458.37|461.08|458.28|461.17|458.37|461.08|458.28|0
1651612740000|2022-05-03 21:19:00|461.17|458.37|461.17|458.37|461.17|458.37|461.17|458.37|0
1651612860000|2022-05-03 21:21:00|461.22|458.42|461.22|458.42|461.22|458.42|461.22|458.42|0
1651612890000|2022-05-03 21:21:30|461.24|458.44|461.17|458.37|461.24|458.44|461.17|458.37|0
1651612910000|2022-05-03 21:21:50|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1651612930000|2022-05-03 21:22:10|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1651612940000|2022-05-03 21:22:20|461.13|458.33|461.1|458.3|461.13|458.33|461.1|458.3|0
1651612990000|2022-05-03 21:23:10|461.06|458.26|461|458.2|461.06|458.26|461|458.2|0
1651613000000|2022-05-03 21:23:20|461.06|458.26|461|458.2|461.17|458.37|461|458.2|0
1651613010000|2022-05-03 21:23:30|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1651613030000|2022-05-03 21:23:50|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1651613040000|2022-05-03 21:24:00|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1651613060000|2022-05-03 21:24:20|461.06|458.26|461.1|458.3|461.1|458.3|461.06|458.26|0
1651613070000|2022-05-03 21:24:30|461.07|458.27|461.07|458.27|461.07|458.27|461.07|458.27|0
1651613110000|2022-05-03 21:25:10|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651613140000|2022-05-03 21:25:40|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1651613150000|2022-05-03 21:25:50|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651613260000|2022-05-03 21:27:40|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1651613300000|2022-05-03 21:28:20|461.17|458.37|461.17|458.37|461.17|458.37|461.17|458.37|0
1651613330000|2022-05-03 21:28:50|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1651613420000|2022-05-03 21:30:20|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1651613470000|2022-05-03 21:31:10|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651613480000|2022-05-03 21:31:20|461.24|458.44|461.19|458.39|461.24|458.44|461.19|458.39|0
1651613500000|2022-05-03 21:31:40|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651613570000|2022-05-03 21:32:50|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1651613580000|2022-05-03 21:33:00|461.31|458.51|461.31|458.51|461.31|458.51|461.31|458.51|0
1651613600000|2022-05-03 21:33:20|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1651613630000|2022-05-03 21:33:50|461.31|458.51|461.31|458.51|461.31|458.51|461.28|458.48|0
1651613740000|2022-05-03 21:35:40|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1651613840000|2022-05-03 21:37:20|461.28|458.48|461.28|458.48|461.28|458.48|461.28|458.48|0
1651613860000|2022-05-03 21:37:40|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1651613900000|2022-05-03 21:38:20|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651613950000|2022-05-03 21:39:10|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651614070000|2022-05-03 21:41:10|460.93|458.13|460.95|458.15|460.95|458.15|460.93|458.13|0
1651614080000|2022-05-03 21:41:20|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651614120000|2022-05-03 21:42:00|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651614130000|2022-05-03 21:42:10|460.65|457.85|461.23|458.43|461.23|458.43|460.65|457.85|0
1651614140000|2022-05-03 21:42:20|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1651614150000|2022-05-03 21:42:30|461.07|458.27|461.07|458.27|461.07|458.27|461.07|458.27|0
1651614170000|2022-05-03 21:42:50|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1651614210000|2022-05-03 21:43:30|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651614220000|2022-05-03 21:43:40|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1651614240000|2022-05-03 21:44:00|461|458.2|461|458.2|461|458.2|461|458.2|0
1651614250000|2022-05-03 21:44:10|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651614260000|2022-05-03 21:44:20|461.84|459.04|461.3|458.5|461.84|459.04|461.3|458.5|0
1651614270000|2022-05-03 21:44:30|461.28|458.48|461.3|458.5|461.3|458.5|461.28|458.48|0
1651614280000|2022-05-03 21:44:40|461.28|458.48|461.35|458.55|461.35|458.55|461.28|458.48|0
1651614290000|2022-05-03 21:44:50|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1651614340000|2022-05-03 21:45:40|461.12|458.32|461.14|458.34|461.14|458.34|461.12|458.32|0
1651614360000|2022-05-03 21:46:00|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651614380000|2022-05-03 21:46:20|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651614400000|2022-05-03 21:46:40|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1651614410000|2022-05-03 21:46:50|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651614440000|2022-05-03 21:47:20|461.4|458.6|461.47|458.67|461.49|458.69|461.4|458.6|0
1651614450000|2022-05-03 21:47:30|461.49|458.69|461.6|458.8|461.6|458.8|461.49|458.69|0
1651614470000|2022-05-03 21:47:50|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651614510000|2022-05-03 21:48:30|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1651614550000|2022-05-03 21:49:10|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651614580000|2022-05-03 21:49:40|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1651614600000|2022-05-03 21:50:00|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651614610000|2022-05-03 21:50:10|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1651614620000|2022-05-03 21:50:20|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1651614630000|2022-05-03 21:50:30|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1651614640000|2022-05-03 21:50:40|461.42|458.62|461.2|458.4|461.42|458.62|461.2|458.4|0
1651614680000|2022-05-03 21:51:20|461.27|458.47|461.2|458.4|461.27|458.47|461.2|458.4|0
1651614690000|2022-05-03 21:51:30|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651614740000|2022-05-03 21:52:20|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1651614830000|2022-05-03 21:53:50|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651614880000|2022-05-03 21:54:40|461.16|458.36|461.18|458.38|461.18|458.38|460.99|458.19|0
1651614900000|2022-05-03 21:55:00|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1651614910000|2022-05-03 21:55:10|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1651615000000|2022-05-03 21:56:40|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651615010000|2022-05-03 21:56:50|461.06|458.26|461.06|458.26|461.06|458.26|461.06|458.26|0
1651615040000|2022-05-03 21:57:20|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651615050000|2022-05-03 21:57:30|461.02|458.22|461.13|458.33|461.13|458.33|461.02|458.22|0
1651615060000|2022-05-03 21:57:40|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651615080000|2022-05-03 21:58:00|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651615090000|2022-05-03 21:58:10|460.99|458.19|461.09|458.29|461.09|458.29|460.99|458.19|0
1651615100000|2022-05-03 21:58:20|461.11|458.31|461.18|458.38|461.18|458.38|461.11|458.31|0
1651615110000|2022-05-03 21:58:30|461.2|458.4|461.3|458.5|461.3|458.5|461.2|458.4|0
1651615120000|2022-05-03 21:58:40|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1651615130000|2022-05-03 21:58:50|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651615140000|2022-05-03 21:59:00|461.2|458.4|461.18|458.38|461.2|458.4|461.18|458.38|0
1651615150000|2022-05-03 21:59:10|461.13|458.33|461.06|458.26|461.13|458.33|461.06|458.26|0
1651615170000|2022-05-03 21:59:30|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1651615190000|2022-05-03 21:59:50|461.11|458.31|461.13|458.33|461.13|458.33|461.11|458.31|0
1651615200000|2022-05-03 22:00:00|461.11|458.31|463.68|460.88|463.68|460.88|461.11|458.31|0
1651615210000|2022-05-03 22:00:10|463.36|460.56|463.68|460.88|463.68|460.88|463.36|460.56|0
1651615220000|2022-05-03 22:00:20|463.12|460.32|463.36|460.56|463.36|460.56|463.12|460.32|0
1651615230000|2022-05-03 22:00:30|463.52|460.72|463.6|460.8|463.6|460.8|463.36|460.56|0
1651615240000|2022-05-03 22:00:40|463.52|460.72|463.6|460.8|463.6|460.8|463.52|460.72|0
1651615250000|2022-05-03 22:00:50|463.84|461.04|463.52|460.72|463.92|461.12|463.52|460.72|0
1651615260000|2022-05-03 22:01:00|463.44|460.64|463.6|460.8|463.6|460.8|463.44|460.64|0
1651615270000|2022-05-03 22:01:10|463.76|460.96|463.6|460.8|463.76|460.96|463.6|460.8|0
1651615280000|2022-05-03 22:01:20|463.76|460.96|463.76|460.96|463.76|460.96|463.76|460.96|0
1651615290000|2022-05-03 22:01:30|463.92|461.12|463.68|460.88|463.92|461.12|463.68|460.88|0
1651615300000|2022-05-03 22:01:40|463.76|460.96|463.76|460.96|463.76|460.96|463.76|460.96|0
1651615320000|2022-05-03 22:02:00|463.6|460.8|463.44|460.64|463.6|460.8|463.44|460.64|0
1651615330000|2022-05-03 22:02:10|463.52|460.72|463.28|460.48|463.52|460.72|463.28|460.48|0
1651615340000|2022-05-03 22:02:20|463.36|460.56|463.12|460.32|463.36|460.56|463.12|460.32|0
1651615350000|2022-05-03 22:02:30|463.36|460.56|463.44|460.64|463.44|460.64|463.36|460.56|0
1651615370000|2022-05-03 22:02:50|463.28|460.48|462.96|460.16|463.36|460.56|462.96|460.16|0
1651615380000|2022-05-03 22:03:00|462.88|460.08|462.88|460.08|462.88|460.08|462.88|460.08|0
1651615390000|2022-05-03 22:03:10|462.8|460|462.8|460|462.88|460.08|462.64|459.84|0
1651615400000|2022-05-03 22:03:20|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651615410000|2022-05-03 22:03:30|462.8|460|462.96|460.16|462.96|460.16|462.8|460|0
1651615440000|2022-05-03 22:04:00|462.88|460.08|462.88|460.08|462.88|460.08|462.88|460.08|0
1651615450000|2022-05-03 22:04:10|462.72|459.92|462.72|459.92|462.72|459.92|462.72|459.92|0
1651615460000|2022-05-03 22:04:20|462.96|460.16|463.44|460.64|463.44|460.64|462.96|460.16|0
1651615470000|2022-05-03 22:04:30|463.36|460.56|463.36|460.56|463.36|460.56|463.36|460.56|0
1651615480000|2022-05-03 22:04:40|463.44|460.64|463.76|460.96|463.76|460.96|463.44|460.64|0
1651615490000|2022-05-03 22:04:50|463.44|460.64|463.68|460.88|463.68|460.88|463.44|460.64|0
1651615500000|2022-05-03 22:05:00|463.6|460.8|463.12|460.32|463.6|460.8|463.12|460.32|0
1651615510000|2022-05-03 22:05:10|462.96|460.16|463.04|460.24|463.2|460.4|462.96|460.16|0
1651615520000|2022-05-03 22:05:20|463.36|460.56|463.2|460.4|463.36|460.56|463.2|460.4|0
1651615530000|2022-05-03 22:05:30|463.12|460.32|463.12|460.32|463.12|460.32|463.12|460.32|0
1651615560000|2022-05-03 22:06:00|463.36|460.56|463.28|460.48|463.36|460.56|463.28|460.48|0
1651615570000|2022-05-03 22:06:10|463.36|460.56|463.28|460.48|463.36|460.56|463.28|460.48|0
1651615580000|2022-05-03 22:06:20|463.36|460.56|463.52|460.72|463.52|460.72|463.36|460.56|0
1651615590000|2022-05-03 22:06:30|463.6|460.8|463.04|460.24|463.6|460.8|463.04|460.24|0
1651615600000|2022-05-03 22:06:40|462.96|460.16|462.96|460.16|462.96|460.16|462.8|460|0
1651615610000|2022-05-03 22:06:50|463.04|460.24|462.96|460.16|463.04|460.24|462.96|460.16|0
1651615630000|2022-05-03 22:07:10|462.8|460|462.88|460.08|462.88|460.08|462.8|460|0
1651615640000|2022-05-03 22:07:20|463.04|460.24|463.12|460.32|463.12|460.32|463.04|460.24|0
1651615650000|2022-05-03 22:07:30|462.96|460.16|462.96|460.16|462.96|460.16|462.96|460.16|0
1651615660000|2022-05-03 22:07:40|462.8|460|462.72|459.92|462.8|460|462.64|459.84|0
1651615670000|2022-05-03 22:07:50|462.16|459.36|462.16|459.36|462.16|459.36|462.16|459.36|0
1651615680000|2022-05-03 22:08:00|461.76|458.96|461.92|459.12|461.92|459.12|461.76|458.96|0
1651615690000|2022-05-03 22:08:10|461.84|459.04|461.92|459.12|461.92|459.12|461.84|459.04|0
1651615700000|2022-05-03 22:08:20|461.84|459.04|461.84|459.04|461.84|459.04|461.84|459.04|0
1651615710000|2022-05-03 22:08:30|462|459.2|462.08|459.28|462.16|459.36|462|459.2|0
1651615720000|2022-05-03 22:08:40|462.24|459.44|462.24|459.44|462.24|459.44|462.24|459.44|0
1651615730000|2022-05-03 22:08:50|462.32|459.52|462.24|459.44|462.32|459.52|462.24|459.44|0
1651615740000|2022-05-03 22:09:00|462.16|459.36|462.64|459.84|462.64|459.84|462.16|459.36|0
1651615750000|2022-05-03 22:09:10|462.8|460|462.64|459.84|462.8|460|462.64|459.84|0
1651615770000|2022-05-03 22:09:30|462.56|459.76|462.56|459.76|462.56|459.76|462.56|459.76|0
1651615790000|2022-05-03 22:09:50|462.48|459.68|462.24|459.44|462.48|459.68|462.24|459.44|0
1651615800000|2022-05-03 22:10:00|462|459.2|461.84|459.04|462|459.2|461.84|459.04|0
1651615810000|2022-05-03 22:10:10|461.76|458.96|461.76|458.96|461.76|458.96|461.76|458.96|0
1651615830000|2022-05-03 22:10:30|461.68|458.88|461.84|459.04|461.84|459.04|461.68|458.88|0
1651615840000|2022-05-03 22:10:40|462|459.2|462|459.2|462|459.2|461.92|459.12|0
1651615850000|2022-05-03 22:10:50|462.08|459.28|462.08|459.28|462.08|459.28|462.08|459.28|0
1651615890000|2022-05-03 22:11:30|462.15|459.35|462|459.2|462.15|459.35|462|459.2|0
1651615900000|2022-05-03 22:11:40|461.84|459.04|461.92|459.12|461.92|459.12|461.84|459.04|0
1651615920000|2022-05-03 22:12:00|461.76|458.96|461.68|458.88|461.76|458.96|461.68|458.88|0
1651615930000|2022-05-03 22:12:10|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1651615940000|2022-05-03 22:12:20|461.6|458.8|461.68|458.88|461.76|458.96|461.6|458.8|0
1651615950000|2022-05-03 22:12:30|461.83|459.03|461.76|458.96|461.83|459.03|461.76|458.96|0
1651615960000|2022-05-03 22:12:40|461.83|459.03|461.76|458.96|461.83|459.03|461.76|458.96|0
1651615970000|2022-05-03 22:12:50|461.68|458.88|461.44|458.64|461.68|458.88|461.36|458.56|0
1651615980000|2022-05-03 22:13:00|461.28|458.48|460.88|458.08|461.28|458.48|460.88|458.08|0
1651615990000|2022-05-03 22:13:10|460.72|457.92|460.8|458|460.88|458.08|460.72|457.92|0
1651616000000|2022-05-03 22:13:20|460.72|457.92|460.88|458.08|460.88|458.08|460.72|457.92|0
1651616010000|2022-05-03 22:13:30|460.8|458|460.8|458|460.8|458|460.72|457.92|0
1651616020000|2022-05-03 22:13:40|460.88|458.08|460.88|458.08|460.88|458.08|460.88|458.08|0
1651616040000|2022-05-03 22:14:00|461.04|458.24|461.04|458.24|461.04|458.24|460.88|458.08|0
1651616050000|2022-05-03 22:14:10|460.88|458.08|460.88|458.08|460.96|458.16|460.88|458.08|0
1651616060000|2022-05-03 22:14:20|460.96|458.16|460.96|458.16|460.96|458.16|460.96|458.16|0
1651616070000|2022-05-03 22:14:30|461.12|458.32|461.12|458.32|461.12|458.32|461.12|458.32|0
1651616080000|2022-05-03 22:14:40|461.2|458.4|461.04|458.24|461.2|458.4|461.04|458.24|0
1651616090000|2022-05-03 22:14:50|460.88|458.08|460.96|458.16|460.96|458.16|460.88|458.08|0
1651616100000|2022-05-03 22:15:00|461.04|458.24|461.35|458.55|461.35|458.55|461.04|458.24|0
1651616110000|2022-05-03 22:15:10|461.51|458.71|461.35|458.55|461.51|458.71|461.35|458.55|0
1651616120000|2022-05-03 22:15:20|461.2|458.4|460.4|457.6|461.2|458.4|460.4|457.6|0
1651616130000|2022-05-03 22:15:30|460.32|457.52|460.4|457.6|460.4|457.6|460.32|457.52|0
1651616140000|2022-05-03 22:15:40|460.56|457.76|460.72|457.92|460.72|457.92|460.56|457.76|0
1651616150000|2022-05-03 22:15:50|460.88|458.08|460.88|458.08|460.88|458.08|460.88|458.08|0
1651616160000|2022-05-03 22:16:00|460.72|457.92|460.64|457.84|460.72|457.92|460.64|457.84|0
1651616170000|2022-05-03 22:16:10|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1651616180000|2022-05-03 22:16:20|460.72|457.92|460.64|457.84|460.72|457.92|460.56|457.76|0
1651616190000|2022-05-03 22:16:30|460.72|457.92|460.72|457.92|460.8|458|460.72|457.92|0
1651616200000|2022-05-03 22:16:40|460.64|457.84|461.03|458.23|461.03|458.23|460.64|457.84|0
1651616210000|2022-05-03 22:16:50|460.8|458|460.72|457.92|460.8|458|460.56|457.76|0
1651616220000|2022-05-03 22:17:00|460.88|458.08|461.28|458.48|461.28|458.48|460.88|458.08|0
1651616230000|2022-05-03 22:17:10|461.35|458.55|461.35|458.55|461.44|458.64|461.35|458.55|0
1651616240000|2022-05-03 22:17:20|461.19|458.39|461.35|458.55|461.35|458.55|461.19|458.39|0
1651616250000|2022-05-03 22:17:30|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1651616260000|2022-05-03 22:17:40|461.35|458.55|461.51|458.71|461.51|458.71|461.35|458.55|0
1651616280000|2022-05-03 22:18:00|461.28|458.48|461.12|458.32|461.28|458.48|461.03|458.23|0
1651616290000|2022-05-03 22:18:10|461.35|458.55|461.35|458.55|461.35|458.55|461.35|458.55|0
1651616320000|2022-05-03 22:18:40|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1651616330000|2022-05-03 22:18:50|461.6|458.8|461.51|458.71|461.6|458.8|461.51|458.71|0
1651616340000|2022-05-03 22:19:00|461.67|458.87|461.6|458.8|461.83|459.03|461.6|458.8|0
1651616350000|2022-05-03 22:19:10|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1651616360000|2022-05-03 22:19:20|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1651616370000|2022-05-03 22:19:30|461.51|458.71|461.35|458.55|461.51|458.71|461.19|458.39|0
1651616380000|2022-05-03 22:19:40|461.19|458.39|461.67|458.87|461.67|458.87|461.03|458.23|0
1651616390000|2022-05-03 22:19:50|461.6|458.8|461.67|458.87|461.67|458.87|461.6|458.8|0
1651616400000|2022-05-03 22:20:00|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1651616410000|2022-05-03 22:20:10|461.19|458.39|461.03|458.23|461.19|458.39|461.03|458.23|0
1651616420000|2022-05-03 22:20:20|461.19|458.39|461.19|458.39|461.19|458.39|461.19|458.39|0
1651616450000|2022-05-03 22:20:50|461.03|458.23|461.12|458.32|461.12|458.32|461.03|458.23|0
1651616470000|2022-05-03 22:21:10|461.03|458.23|460.96|458.16|461.03|458.23|460.96|458.16|0
1651616490000|2022-05-03 22:21:30|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1651616500000|2022-05-03 22:21:40|460.96|458.16|460.96|458.16|460.96|458.16|460.96|458.16|0
1651616510000|2022-05-03 22:21:50|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1651616540000|2022-05-03 22:22:20|460.71|457.91|460.8|458|460.8|458|460.71|457.91|0
1651616550000|2022-05-03 22:22:30|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1651616570000|2022-05-03 22:22:50|460.64|457.84|460.64|457.84|460.64|457.84|460.64|457.84|0
1651616580000|2022-05-03 22:23:00|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1651616590000|2022-05-03 22:23:10|460.64|457.84|460.71|457.91|460.71|457.91|460.64|457.84|0
1651616600000|2022-05-03 22:23:20|460.64|457.84|460.71|457.91|460.71|457.91|460.64|457.84|0
1651616630000|2022-05-03 22:23:50|460.64|457.84|460.71|457.91|460.71|457.91|460.64|457.84|0
1651616660000|2022-05-03 22:24:20|460.87|458.07|460.23|457.43|460.87|458.07|460.23|457.43|0
1651616670000|2022-05-03 22:24:30|460.16|457.36|460.23|457.43|460.23|457.43|460.16|457.36|0
1651616690000|2022-05-03 22:24:50|460.55|457.75|460.48|457.68|460.55|457.75|460.48|457.68|0
1651616700000|2022-05-03 22:25:00|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651616720000|2022-05-03 22:25:20|460.71|457.91|460.64|457.84|460.71|457.91|460.64|457.84|0
1651616740000|2022-05-03 22:25:40|459.84|457.04|460.16|457.36|460.16|457.36|459.68|456.88|0
1651616750000|2022-05-03 22:25:50|460|457.2|460.16|457.36|460.16|457.36|460|457.2|0
1651616760000|2022-05-03 22:26:00|460.07|457.27|460.16|457.36|460.16|457.36|460.07|457.27|0
1651616770000|2022-05-03 22:26:10|460|457.2|459.91|457.11|460.07|457.27|459.91|457.11|0
1651616780000|2022-05-03 22:26:20|459.6|456.8|460.16|457.36|460.16|457.36|459.6|456.8|0
1651616790000|2022-05-03 22:26:30|460.07|457.27|460|457.2|460.07|457.27|460|457.2|0
1651616800000|2022-05-03 22:26:40|460.07|457.27|459.52|456.72|460.07|457.27|459.52|456.72|0
1651616810000|2022-05-03 22:26:50|459.6|456.8|459.84|457.04|459.91|457.11|459.6|456.8|0
1651616820000|2022-05-03 22:27:00|459.91|457.11|460.07|457.27|460.07|457.27|459.91|457.11|0
1651616830000|2022-05-03 22:27:10|460.16|457.36|460.07|457.27|460.16|457.36|460.07|457.27|0
1651616840000|2022-05-03 22:27:20|460.23|457.43|460.39|457.59|460.39|457.59|460.23|457.43|0
1651616850000|2022-05-03 22:27:30|460.16|457.36|460.23|457.43|460.32|457.52|460.16|457.36|0
1651616910000|2022-05-03 22:28:30|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651616930000|2022-05-03 22:28:50|460.16|457.36|460.16|457.36|460.16|457.36|460.16|457.36|0
1651616940000|2022-05-03 22:29:00|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1651616950000|2022-05-03 22:29:10|460.16|457.36|460.16|457.36|460.16|457.36|460.07|457.27|0
1651616960000|2022-05-03 22:29:20|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1651616970000|2022-05-03 22:29:30|460.39|457.59|460.39|457.59|460.39|457.59|460.32|457.52|0
1651616980000|2022-05-03 22:29:40|460.32|457.52|460.39|457.59|460.39|457.59|460.32|457.52|0
1651616990000|2022-05-03 22:29:50|460.32|457.52|460.32|457.52|460.32|457.52|460.32|457.52|0
1651617000000|2022-05-03 22:30:00|460.23|457.43|460.23|457.43|460.23|457.43|460.16|457.36|0
1651617020000|2022-05-03 22:30:20|460.39|457.59|460.55|457.75|460.55|457.75|460.39|457.59|0
1651617030000|2022-05-03 22:30:30|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1651617040000|2022-05-03 22:30:40|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651617060000|2022-05-03 22:31:00|460.47|457.67|460.39|457.59|460.47|457.67|460.39|457.59|0
1651617070000|2022-05-03 22:31:10|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1651617080000|2022-05-03 22:31:20|460.39|457.59|460.47|457.67|460.47|457.67|460.39|457.59|0
1651617090000|2022-05-03 22:31:30|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651617110000|2022-05-03 22:31:50|460.23|457.43|460.31|457.51|460.31|457.51|460.23|457.43|0
1651617120000|2022-05-03 22:32:00|460.23|457.43|460.23|457.43|460.31|457.51|460.23|457.43|0
1651617130000|2022-05-03 22:32:10|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1651617140000|2022-05-03 22:32:20|460.31|457.51|460.39|457.59|460.39|457.59|460.31|457.51|0
1651617170000|2022-05-03 22:32:50|460.31|457.51|460.31|457.51|460.31|457.51|460.23|457.43|0
1651617180000|2022-05-03 22:33:00|460.39|457.59|460.55|457.75|460.55|457.75|460.39|457.59|0
1651617190000|2022-05-03 22:33:10|460.63|457.83|460.87|458.07|460.87|458.07|460.63|457.83|0
1651617210000|2022-05-03 22:33:30|460.95|458.15|460.87|458.07|461.03|458.23|460.87|458.07|0
1651617220000|2022-05-03 22:33:40|460.95|458.15|460.87|458.07|461.03|458.23|460.87|458.07|0
1651617230000|2022-05-03 22:33:50|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1651617240000|2022-05-03 22:34:00|460.87|458.07|460.71|457.91|460.87|458.07|460.71|457.91|0
1651617250000|2022-05-03 22:34:10|460.87|458.07|461.03|458.23|461.03|458.23|460.87|458.07|0
1651617260000|2022-05-03 22:34:20|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1651617270000|2022-05-03 22:34:30|460.79|457.99|460.71|457.91|460.79|457.99|460.71|457.91|0
1651617320000|2022-05-03 22:35:20|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651617340000|2022-05-03 22:35:40|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651617350000|2022-05-03 22:35:50|460.23|457.43|460.23|457.43|460.23|457.43|460.15|457.35|0
1651617360000|2022-05-03 22:36:00|460.31|457.51|460.39|457.59|460.39|457.59|460.31|457.51|0
1651617390000|2022-05-03 22:36:30|460.55|457.75|460.39|457.59|460.55|457.75|460.39|457.59|0
1651617400000|2022-05-03 22:36:40|460.31|457.51|460.31|457.51|460.39|457.59|460.31|457.51|0
1651617410000|2022-05-03 22:36:50|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651617420000|2022-05-03 22:37:00|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1651617430000|2022-05-03 22:37:10|460.15|457.35|460.15|457.35|460.15|457.35|460.15|457.35|0
1651617450000|2022-05-03 22:37:30|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1651617470000|2022-05-03 22:37:50|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1651617550000|2022-05-03 22:39:10|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651617570000|2022-05-03 22:39:30|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651617580000|2022-05-03 22:39:40|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1651617590000|2022-05-03 22:39:50|460.87|458.07|461.03|458.23|461.03|458.23|460.87|458.07|0
1651617600000|2022-05-03 22:40:00|461.19|458.39|461.03|458.23|461.19|458.39|461.03|458.23|0
1651617640000|2022-05-03 22:40:40|461.19|458.39|461.03|458.23|461.19|458.39|461.03|458.23|0
1651617650000|2022-05-03 22:40:50|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1651617660000|2022-05-03 22:41:00|460.71|457.91|460.71|457.91|460.71|457.91|460.71|457.91|0
1651617680000|2022-05-03 22:41:20|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651617700000|2022-05-03 22:41:40|460.63|457.83|460.55|457.75|460.63|457.83|460.55|457.75|0
1651617720000|2022-05-03 22:42:00|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1651617730000|2022-05-03 22:42:10|460.55|457.75|460.47|457.67|460.55|457.75|460.47|457.67|0
1651617740000|2022-05-03 22:42:20|460.39|457.59|460.47|457.67|460.47|457.67|460.39|457.59|0
1651617750000|2022-05-03 22:42:30|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651617760000|2022-05-03 22:42:40|460.47|457.67|460.47|457.67|460.47|457.67|460.47|457.67|0
1651617770000|2022-05-03 22:42:50|460.55|457.75|460.47|457.67|460.55|457.75|460.47|457.67|0
1651617780000|2022-05-03 22:43:00|460.39|457.59|460.23|457.43|460.39|457.59|460.23|457.43|0
1651617790000|2022-05-03 22:43:10|460.31|457.51|460.39|457.59|460.39|457.59|460.31|457.51|0
1651617800000|2022-05-03 22:43:20|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651617830000|2022-05-03 22:43:50|460.79|457.99|460.86|458.06|460.86|458.06|460.79|457.99|0
1651617840000|2022-05-03 22:44:00|460.71|457.91|460.79|457.99|460.79|457.99|460.71|457.91|0
1651617850000|2022-05-03 22:44:10|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1651617880000|2022-05-03 22:44:40|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1651617890000|2022-05-03 22:44:50|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1651617900000|2022-05-03 22:45:00|461.34|458.54|461.11|458.31|461.34|458.54|461.11|458.31|0
1651617910000|2022-05-03 22:45:10|461.02|458.22|461.18|458.38|461.18|458.38|461.02|458.22|0
1651617920000|2022-05-03 22:45:20|461.27|458.47|461.27|458.47|461.27|458.47|461.27|458.47|0
1651617930000|2022-05-03 22:45:30|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1651617950000|2022-05-03 22:45:50|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1651617960000|2022-05-03 22:46:00|461.59|458.79|461.66|458.86|461.82|459.02|461.59|458.79|0
1651617970000|2022-05-03 22:46:10|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1651617980000|2022-05-03 22:46:20|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1651617990000|2022-05-03 22:46:30|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1651618000000|2022-05-03 22:46:40|461.27|458.47|461.18|458.38|461.27|458.47|461.18|458.38|0
1651618030000|2022-05-03 22:47:10|461.34|458.54|461.02|458.22|461.34|458.54|461.02|458.22|0
1651618040000|2022-05-03 22:47:20|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1651618050000|2022-05-03 22:47:30|460.7|457.9|460.86|458.06|460.86|458.06|460.7|457.9|0
1651618070000|2022-05-03 22:47:50|460.95|458.15|460.95|458.15|460.95|458.15|460.95|458.15|0
1651618080000|2022-05-03 22:48:00|460.86|458.06|460.95|458.15|460.95|458.15|460.86|458.06|0
1651618090000|2022-05-03 22:48:10|461.02|458.22|460.86|458.06|461.02|458.22|460.86|458.06|0
1651618100000|2022-05-03 22:48:20|460.7|457.9|460.7|457.9|460.7|457.9|460.7|457.9|0
1651618110000|2022-05-03 22:48:30|460.86|458.06|460.86|458.06|460.86|458.06|460.86|458.06|0
1651618120000|2022-05-03 22:48:40|460.95|458.15|460.95|458.15|460.95|458.15|460.95|458.15|0
1651618130000|2022-05-03 22:48:50|461.02|458.22|461.11|458.31|461.11|458.31|461.02|458.22|0
1651618160000|2022-05-03 22:49:20|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1651618170000|2022-05-03 22:49:30|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1651618180000|2022-05-03 22:49:40|461.11|458.31|461.11|458.31|461.11|458.31|461.11|458.31|0
1651618190000|2022-05-03 22:49:50|461.1|458.3|461.18|458.38|461.18|458.38|461.1|458.3|0
1651618200000|2022-05-03 22:50:00|461.26|458.46|461.18|458.38|461.26|458.46|461.18|458.38|0
1651618210000|2022-05-03 22:50:10|461.34|458.54|461.18|458.38|461.34|458.54|461.18|458.38|0
1651618230000|2022-05-03 22:50:30|461.02|458.22|461.02|458.22|461.02|458.22|461.02|458.22|0
1651618310000|2022-05-03 22:51:50|461.18|458.38|461.18|458.38|461.18|458.38|461.02|458.22|0
1651618320000|2022-05-03 22:52:00|461.1|458.3|461.1|458.3|461.1|458.3|461.1|458.3|0
1651618330000|2022-05-03 22:52:10|461.18|458.38|461.18|458.38|461.18|458.38|461.18|458.38|0
1651618370000|2022-05-03 22:52:50|461.1|458.3|461.02|458.22|461.1|458.3|461.02|458.22|0
1651618400000|2022-05-03 22:53:20|461.1|458.3|461.18|458.38|461.18|458.38|461.1|458.3|0
1651618410000|2022-05-03 22:53:30|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1651618420000|2022-05-03 22:53:40|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1651618450000|2022-05-03 22:54:10|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1651618470000|2022-05-03 22:54:30|461.42|458.62|461.42|458.62|461.42|458.62|461.42|458.62|0
1651618480000|2022-05-03 22:54:40|461.34|458.54|461.5|458.7|461.5|458.7|461.34|458.54|0
1651618490000|2022-05-03 22:54:50|461.42|458.62|461.34|458.54|461.42|458.62|461.34|458.54|0
1651618520000|2022-05-03 22:55:20|461.02|458.22|461.34|458.54|461.34|458.54|461.02|458.22|0
1651618530000|2022-05-03 22:55:30|461.26|458.46|461.26|458.46|461.26|458.46|461.26|458.46|0
1651618540000|2022-05-03 22:55:40|461.34|458.54|461.34|458.54|461.34|458.54|461.34|458.54|0
1651618550000|2022-05-03 22:55:50|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1651618600000|2022-05-03 22:56:40|461.66|458.86|461.66|458.86|461.66|458.86|461.66|458.86|0
1651618620000|2022-05-03 22:57:00|461.5|458.7|461.66|458.86|461.66|458.86|461.5|458.7|0
1651618670000|2022-05-03 22:57:50|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1651618680000|2022-05-03 22:58:00|461.66|458.86|461.58|458.78|461.66|458.86|461.58|458.78|0
1651618700000|2022-05-03 22:58:20|461.5|458.7|461.82|459.02|461.82|459.02|461.5|458.7|0
1651618730000|2022-05-03 22:58:50|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1651618740000|2022-05-03 22:59:00|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1651618750000|2022-05-03 22:59:10|461.98|459.18|462.14|459.34|462.14|459.34|461.82|459.02|0
1651618760000|2022-05-03 22:59:20|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1651618770000|2022-05-03 22:59:30|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1651618780000|2022-05-03 22:59:40|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1651618800000|2022-05-03 23:00:00|462.14|459.34|461.98|459.18|462.14|459.34|461.98|459.18|0
1651618810000|2022-05-03 23:00:10|462.14|459.34|462.46|459.66|462.46|459.66|462.14|459.34|0
1651618830000|2022-05-03 23:00:30|462.54|459.74|462.62|459.82|462.62|459.82|462.54|459.74|0
1651618840000|2022-05-03 23:00:40|462.78|459.98|462.62|459.82|462.78|459.98|462.62|459.82|0
1651618850000|2022-05-03 23:00:50|462.3|459.5|462.3|459.5|462.3|459.5|462.3|459.5|0
1651618860000|2022-05-03 23:01:00|462.14|459.34|462.14|459.34|462.14|459.34|462.14|459.34|0
1651618870000|2022-05-03 23:01:10|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1651618890000|2022-05-03 23:01:30|462.06|459.26|461.98|459.18|462.06|459.26|461.98|459.18|0
1651618900000|2022-05-03 23:01:40|461.82|459.02|461.98|459.18|461.98|459.18|461.82|459.02|0
1651618910000|2022-05-03 23:01:50|462.06|459.26|462.06|459.26|462.06|459.26|462.06|459.26|0
1651618920000|2022-05-03 23:02:00|461.98|459.18|461.98|459.18|461.98|459.18|461.98|459.18|0
1651618950000|2022-05-03 23:02:30|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1651618960000|2022-05-03 23:02:40|461.98|459.18|461.9|459.1|461.98|459.18|461.9|459.1|0
1651618970000|2022-05-03 23:02:50|461.82|459.02|461.82|459.02|461.82|459.02|461.82|459.02|0
1651618990000|2022-05-03 23:03:10|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1651619010000|2022-05-03 23:03:30|461.9|459.1|461.82|459.02|461.9|459.1|461.82|459.02|0
1651619020000|2022-05-03 23:03:40|461.74|458.94|461.66|458.86|461.74|458.94|461.66|458.86|0
1651619030000|2022-05-03 23:03:50|461.5|458.7|461.5|458.7|461.5|458.7|461.5|458.7|0
1651619080000|2022-05-03 23:04:40|461.58|458.78|461.5|458.7|461.65|458.85|461.5|458.7|0
1651619100000|2022-05-03 23:05:00|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651619160000|2022-05-03 23:06:00|461.58|458.78|461.58|458.78|461.58|458.78|461.58|458.78|0
1651619180000|2022-05-03 23:06:20|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619210000|2022-05-03 23:06:50|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651619220000|2022-05-03 23:07:00|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619230000|2022-05-03 23:07:10|461.58|458.78|461.81|459.01|461.81|459.01|461.58|458.78|0
1651619240000|2022-05-03 23:07:20|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619250000|2022-05-03 23:07:30|461.74|458.94|461.74|458.94|461.74|458.94|461.74|458.94|0
1651619260000|2022-05-03 23:07:40|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651619280000|2022-05-03 23:08:00|461.9|459.1|461.9|459.1|461.9|459.1|461.9|459.1|0
1651619290000|2022-05-03 23:08:10|461.97|459.17|461.97|459.17|461.97|459.17|461.97|459.17|0
1651619300000|2022-05-03 23:08:20|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1651619310000|2022-05-03 23:08:30|462.06|459.26|462.06|459.26|462.13|459.33|462.06|459.26|0
1651619320000|2022-05-03 23:08:40|461.97|459.17|461.97|459.17|462.06|459.26|461.97|459.17|0
1651619330000|2022-05-03 23:08:50|462.06|459.26|461.97|459.17|462.06|459.26|461.97|459.17|0
1651619340000|2022-05-03 23:09:00|462.13|459.33|462.13|459.33|462.13|459.33|462.13|459.33|0
1651619350000|2022-05-03 23:09:10|462.22|459.42|462.29|459.49|462.29|459.49|462.22|459.42|0
1651619360000|2022-05-03 23:09:20|462.38|459.58|462.29|459.49|462.38|459.58|462.29|459.49|0
1651619370000|2022-05-03 23:09:30|462.45|459.65|462.45|459.65|462.45|459.65|462.45|459.65|0
1651619380000|2022-05-03 23:09:40|462.61|459.81|462.61|459.81|462.61|459.81|462.61|459.81|0
1651619390000|2022-05-03 23:09:50|462.29|459.49|462.29|459.49|462.29|459.49|462.13|459.33|0
1651619400000|2022-05-03 23:10:00|462.22|459.42|462.22|459.42|462.22|459.42|462.22|459.42|0
1651619420000|2022-05-03 23:10:20|462.29|459.49|462.29|459.49|462.29|459.49|462.29|459.49|0
1651619430000|2022-05-03 23:10:30|462.22|459.42|462.29|459.49|462.29|459.49|462.22|459.42|0
1651619450000|2022-05-03 23:10:50|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651619460000|2022-05-03 23:11:00|461.58|458.78|461.49|458.69|461.58|458.78|461.49|458.69|0
1651619470000|2022-05-03 23:11:10|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619480000|2022-05-03 23:11:20|461.81|459.01|461.65|458.85|461.81|459.01|461.65|458.85|0
1651619490000|2022-05-03 23:11:30|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651619530000|2022-05-03 23:12:10|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619540000|2022-05-03 23:12:20|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651619650000|2022-05-03 23:14:10|461.73|458.93|461.65|458.85|461.73|458.93|461.65|458.85|0
1651619670000|2022-05-03 23:14:30|461.73|458.93|461.81|459.01|461.81|459.01|461.73|458.93|0
1651619710000|2022-05-03 23:15:10|461.65|458.85|461.73|458.93|461.73|458.93|461.65|458.85|0
1651619720000|2022-05-03 23:15:20|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651619750000|2022-05-03 23:15:50|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1651619760000|2022-05-03 23:16:00|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619850000|2022-05-03 23:17:30|461.57|458.77|461.65|458.85|461.65|458.85|461.57|458.77|0
1651619860000|2022-05-03 23:17:40|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1651619870000|2022-05-03 23:17:50|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651619880000|2022-05-03 23:18:00|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651619920000|2022-05-03 23:18:40|461.41|458.61|461.25|458.45|461.41|458.61|461.25|458.45|0
1651619930000|2022-05-03 23:18:50|461.17|458.37|461.17|458.37|461.17|458.37|461.17|458.37|0
1651619940000|2022-05-03 23:19:00|461.09|458.29|461.01|458.21|461.09|458.29|461.01|458.21|0
1651619950000|2022-05-03 23:19:10|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651619960000|2022-05-03 23:19:20|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651620000000|2022-05-03 23:20:00|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1651620010000|2022-05-03 23:20:10|461.41|458.61|461.33|458.53|461.41|458.61|461.33|458.53|0
1651620040000|2022-05-03 23:20:40|461.25|458.45|461.33|458.53|461.33|458.53|461.25|458.45|0
1651620050000|2022-05-03 23:20:50|461.25|458.45|461.17|458.37|461.25|458.45|461.17|458.37|0
1651620070000|2022-05-03 23:21:10|461.09|458.29|461.17|458.37|461.17|458.37|461.01|458.21|0
1651620090000|2022-05-03 23:21:30|461.33|458.53|461.25|458.45|461.33|458.53|461.17|458.37|0
1651620100000|2022-05-03 23:21:40|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1651620110000|2022-05-03 23:21:50|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651620120000|2022-05-03 23:22:00|461.33|458.53|461.41|458.61|461.49|458.69|461.33|458.53|0
1651620130000|2022-05-03 23:22:10|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651620150000|2022-05-03 23:22:30|461.33|458.53|461.33|458.53|461.33|458.53|461.33|458.53|0
1651620160000|2022-05-03 23:22:40|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651620170000|2022-05-03 23:22:50|461.65|458.85|461.65|458.85|461.65|458.85|461.57|458.77|0
1651620180000|2022-05-03 23:23:00|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651620190000|2022-05-03 23:23:10|461.65|458.85|461.49|458.69|461.65|458.85|461.49|458.69|0
1651620200000|2022-05-03 23:23:20|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651620210000|2022-05-03 23:23:30|461.49|458.69|461.65|458.85|461.65|458.85|461.49|458.69|0
1651620220000|2022-05-03 23:23:40|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651620380000|2022-05-03 23:26:20|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651620390000|2022-05-03 23:26:30|461.65|458.85|461.81|459.01|461.81|459.01|461.65|458.85|0
1651620400000|2022-05-03 23:26:40|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651620410000|2022-05-03 23:26:50|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651620420000|2022-05-03 23:27:00|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1651620430000|2022-05-03 23:27:10|461.81|459.01|461.65|458.85|461.81|459.01|461.65|458.85|0
1651620450000|2022-05-03 23:27:30|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651620500000|2022-05-03 23:28:20|461.65|458.85|461.65|458.85|461.65|458.85|461.65|458.85|0
1651620520000|2022-05-03 23:28:40|461.81|459.01|461.81|459.01|461.81|459.01|461.81|459.01|0
1651620560000|2022-05-03 23:29:20|461.73|458.93|461.65|458.85|461.73|458.93|461.65|458.85|0
1651620570000|2022-05-03 23:29:30|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1651620580000|2022-05-03 23:29:40|461.8|459|461.8|459|461.8|459|461.8|459|0
1651620600000|2022-05-03 23:30:00|461.65|458.85|461.64|458.84|461.65|458.85|461.64|458.84|0
1651620610000|2022-05-03 23:30:10|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651620620000|2022-05-03 23:30:20|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1651620640000|2022-05-03 23:30:40|461.49|458.69|461.8|459|461.8|459|461.49|458.69|0
1651620720000|2022-05-03 23:32:00|461.96|459.16|461.96|459.16|461.96|459.16|461.96|459.16|0
1651620800000|2022-05-03 23:33:20|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651620810000|2022-05-03 23:33:30|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1651620850000|2022-05-03 23:34:10|461.32|458.52|461|458.2|461.32|458.52|461|458.2|0
1651620870000|2022-05-03 23:34:30|460.84|458.04|461|458.2|461|458.2|460.84|458.04|0
1651620880000|2022-05-03 23:34:40|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1651620890000|2022-05-03 23:34:50|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1651620920000|2022-05-03 23:35:20|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1651620930000|2022-05-03 23:35:30|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1651620940000|2022-05-03 23:35:40|461.32|458.52|461.41|458.61|461.41|458.61|461.32|458.52|0
1651620950000|2022-05-03 23:35:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651620980000|2022-05-03 23:36:20|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1651621010000|2022-05-03 23:36:50|461.8|459|461.8|459|461.8|459|461.8|459|0
1651621020000|2022-05-03 23:37:00|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1651621030000|2022-05-03 23:37:10|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651621070000|2022-05-03 23:37:50|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1651621100000|2022-05-03 23:38:20|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651621110000|2022-05-03 23:38:30|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1651621140000|2022-05-03 23:39:00|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651621150000|2022-05-03 23:39:10|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1651621160000|2022-05-03 23:39:20|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651621210000|2022-05-03 23:40:10|461.25|458.45|461.16|458.36|461.25|458.45|461.16|458.36|0
1651621250000|2022-05-03 23:40:50|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651621260000|2022-05-03 23:41:00|461.32|458.52|461.4|458.6|461.4|458.6|461.32|458.52|0
1651621270000|2022-05-03 23:41:10|461.32|458.52|461.24|458.44|461.32|458.52|461.24|458.44|0
1651621290000|2022-05-03 23:41:30|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1651621300000|2022-05-03 23:41:40|461.24|458.44|461.16|458.36|461.24|458.44|461.16|458.36|0
1651621310000|2022-05-03 23:41:50|461.32|458.52|461.24|458.44|461.32|458.52|461.24|458.44|0
1651621320000|2022-05-03 23:42:00|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651621330000|2022-05-03 23:42:10|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1651621350000|2022-05-03 23:42:30|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651621380000|2022-05-03 23:43:00|461|458.2|461|458.2|461.16|458.36|461|458.2|0
1651621390000|2022-05-03 23:43:10|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651621400000|2022-05-03 23:43:20|461|458.2|461.16|458.36|461.16|458.36|461|458.2|0
1651621440000|2022-05-03 23:44:00|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651621460000|2022-05-03 23:44:20|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651621490000|2022-05-03 23:44:50|461.24|458.44|461.32|458.52|461.32|458.52|461.24|458.44|0
1651621520000|2022-05-03 23:45:20|461.48|458.68|461.4|458.6|461.48|458.68|461.32|458.52|0
1651621530000|2022-05-03 23:45:30|461.32|458.52|461.4|458.6|461.4|458.6|461.32|458.52|0
1651621550000|2022-05-03 23:45:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651621590000|2022-05-03 23:46:30|461.56|458.76|461.64|458.84|461.64|458.84|461.56|458.76|0
1651621610000|2022-05-03 23:46:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651621630000|2022-05-03 23:47:10|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651621640000|2022-05-03 23:47:20|461.48|458.68|461.32|458.52|461.48|458.68|461.32|458.52|0
1651621670000|2022-05-03 23:47:50|461.24|458.44|461.16|458.36|461.24|458.44|461.16|458.36|0
1651621680000|2022-05-03 23:48:00|461.32|458.52|461.32|458.52|461.32|458.52|461.32|458.52|0
1651621690000|2022-05-03 23:48:10|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651621730000|2022-05-03 23:48:50|460.84|458.04|460.44|457.64|460.84|458.04|460.36|457.56|0
1651621740000|2022-05-03 23:49:00|460.36|457.56|460.2|457.4|460.36|457.56|460.2|457.4|0
1651621750000|2022-05-03 23:49:10|459.88|457.08|459.88|457.08|459.88|457.08|459.88|457.08|0
1651621760000|2022-05-03 23:49:20|459.72|456.92|459.72|456.92|459.72|456.92|459.72|456.92|0
1651621770000|2022-05-03 23:49:30|459.81|457.01|459.88|457.08|459.88|457.08|459.81|457.01|0
1651621780000|2022-05-03 23:49:40|460.04|457.24|460.04|457.24|460.04|457.24|460.04|457.24|0
1651621790000|2022-05-03 23:49:50|459.81|457.01|459.88|457.08|459.88|457.08|459.81|457.01|0
1651621800000|2022-05-03 23:50:00|459.81|457.01|459.4|456.6|459.81|457.01|459.4|456.6|0
1651621810000|2022-05-03 23:50:10|459.56|456.76|459.72|456.92|459.72|456.92|459.56|456.76|0
1651621820000|2022-05-03 23:50:20|459.56|456.76|459.56|456.76|459.56|456.76|459.56|456.76|0
1651621830000|2022-05-03 23:50:30|459.72|456.92|459.88|457.08|459.88|457.08|459.72|456.92|0
1651621840000|2022-05-03 23:50:40|459.72|456.92|458.93|456.13|459.72|456.92|458.93|456.13|0
1651621860000|2022-05-03 23:51:00|459.09|456.29|459.24|456.44|459.24|456.44|459.09|456.29|0
1651621870000|2022-05-03 23:51:10|459.4|456.6|459.72|456.92|459.72|456.92|459.4|456.6|0
1651621880000|2022-05-03 23:51:20|459.88|457.08|460.52|457.72|460.52|457.72|459.88|457.08|0
1651621890000|2022-05-03 23:51:30|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1651621900000|2022-05-03 23:51:40|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1651621920000|2022-05-03 23:52:00|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1651621940000|2022-05-03 23:52:20|460.28|457.48|460.52|457.72|460.52|457.72|460.28|457.48|0
1651621950000|2022-05-03 23:52:30|460.28|457.48|460.36|457.56|460.36|457.56|460.28|457.48|0
1651621960000|2022-05-03 23:52:40|460.28|457.48|460.36|457.56|460.36|457.56|460.28|457.48|0
1651621980000|2022-05-03 23:53:00|460.52|457.72|460.44|457.64|460.52|457.72|460.44|457.64|0
1651621990000|2022-05-03 23:53:10|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1651622030000|2022-05-03 23:53:50|460.44|457.64|460.36|457.56|460.44|457.64|460.36|457.56|0
1651622050000|2022-05-03 23:54:10|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1651622070000|2022-05-03 23:54:30|460.28|457.48|460.36|457.56|460.36|457.56|460.28|457.48|0
1651622080000|2022-05-03 23:54:40|460.28|457.48|460.36|457.56|460.36|457.56|460.28|457.48|0
1651622090000|2022-05-03 23:54:50|460.44|457.64|460.52|457.72|460.52|457.72|460.44|457.64|0
1651622100000|2022-05-03 23:55:00|460.44|457.64|460.52|457.72|460.52|457.72|460.44|457.64|0
1651622110000|2022-05-03 23:55:10|460.84|458.04|460.84|458.04|460.84|458.04|460.84|458.04|0
1651622120000|2022-05-03 23:55:20|461|458.2|461.08|458.28|461.08|458.28|461|458.2|0
1651622130000|2022-05-03 23:55:30|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651622150000|2022-05-03 23:55:50|461|458.2|460.84|458.04|461|458.2|460.84|458.04|0
1651622170000|2022-05-03 23:56:10|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1651622180000|2022-05-03 23:56:20|460.84|458.04|460.84|458.04|460.84|458.04|460.84|458.04|0
1651622190000|2022-05-03 23:56:30|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1651622200000|2022-05-03 23:56:40|460.84|458.04|460.84|458.04|460.84|458.04|460.84|458.04|0
1651622210000|2022-05-03 23:56:50|461|458.2|461|458.2|461|458.2|461|458.2|0
1651622240000|2022-05-03 23:57:20|461.16|458.36|461|458.2|461.16|458.36|461|458.2|0
1651622280000|2022-05-03 23:58:00|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1651622290000|2022-05-03 23:58:10|460.52|457.72|460.36|457.56|460.52|457.72|460.36|457.56|0
1651622300000|2022-05-03 23:58:20|460.28|457.48|460.52|457.72|460.52|457.72|460.28|457.48|0
1651622310000|2022-05-03 23:58:30|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1651622320000|2022-05-03 23:58:40|460.52|457.72|460.44|457.64|460.52|457.72|460.44|457.64|0
1651622330000|2022-05-03 23:58:50|460.52|457.72|460.44|457.64|460.6|457.8|460.44|457.64|0
1651622340000|2022-05-03 23:59:00|460.52|457.72|460.68|457.88|460.68|457.88|460.52|457.72|0
1651622350000|2022-05-03 23:59:10|460.84|458.04|460.84|458.04|460.84|458.04|460.84|458.04|0
1651622360000|2022-05-03 23:59:20|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651622370000|2022-05-03 23:59:30|460.76|457.96|460.52|457.72|460.84|458.04|460.52|457.72|0
1651622380000|2022-05-03 23:59:40|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1651622390000|2022-05-03 23:59:50|460.52|457.72|460.36|457.56|460.52|457.72|460.36|457.56|0
1651622400000|2022-05-04 00:00:00|460.52|457.72|460.84|458.04|460.84|458.04|460.52|457.72|0
1651622410000|2022-05-04 00:00:10|460.83|458.03|460.83|458.03|460.83|458.03|460.83|458.03|0
1651622430000|2022-05-04 00:00:30|460.92|458.12|460.83|458.03|460.92|458.12|460.83|458.03|0
1651622440000|2022-05-04 00:00:40|460.92|458.12|460.68|457.88|460.92|458.12|460.68|457.88|0
1651622450000|2022-05-04 00:00:50|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1651622460000|2022-05-04 00:01:00|460.68|457.88|460.68|457.88|460.68|457.88|460.68|457.88|0
1651622470000|2022-05-04 00:01:10|460.52|457.72|460.36|457.56|460.52|457.72|460.36|457.56|0
1651622480000|2022-05-04 00:01:20|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1651622490000|2022-05-04 00:01:30|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651622520000|2022-05-04 00:02:00|460.76|457.96|460.83|458.03|460.83|458.03|460.76|457.96|0
1651622530000|2022-05-04 00:02:10|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1651622540000|2022-05-04 00:02:20|460.52|457.72|460.52|457.72|460.52|457.72|460.52|457.72|0
1651622550000|2022-05-04 00:02:30|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651622570000|2022-05-04 00:02:50|460.83|458.03|460.67|457.87|460.83|458.03|460.67|457.87|0
1651622580000|2022-05-04 00:03:00|460.76|457.96|460.67|457.87|460.76|457.96|460.67|457.87|0
1651622590000|2022-05-04 00:03:10|460.83|458.03|460.83|458.03|460.83|458.03|460.83|458.03|0
1651622600000|2022-05-04 00:03:20|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651622640000|2022-05-04 00:04:00|460.51|457.71|460.35|457.55|460.51|457.71|460.35|457.55|0
1651622670000|2022-05-04 00:04:30|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651622680000|2022-05-04 00:04:40|460.67|457.87|460.83|458.03|460.83|458.03|460.67|457.87|0
1651622700000|2022-05-04 00:05:00|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651622730000|2022-05-04 00:05:30|460.83|458.03|460.51|457.71|460.83|458.03|460.51|457.71|0
1651622780000|2022-05-04 00:06:20|460.83|458.03|460.67|457.87|460.83|458.03|460.67|457.87|0
1651622800000|2022-05-04 00:06:40|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651622810000|2022-05-04 00:06:50|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1651622820000|2022-05-04 00:07:00|460.28|457.48|460.35|457.55|460.35|457.55|460.28|457.48|0
1651622830000|2022-05-04 00:07:10|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651622850000|2022-05-04 00:07:30|460.67|457.87|460.67|457.87|460.67|457.87|460.67|457.87|0
1651622860000|2022-05-04 00:07:40|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1651622870000|2022-05-04 00:07:50|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651622880000|2022-05-04 00:08:00|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1651622920000|2022-05-04 00:08:40|460.19|457.39|460.19|457.39|460.19|457.39|460.19|457.39|0
1651622930000|2022-05-04 00:08:50|460.28|457.48|460.19|457.39|460.28|457.48|460.19|457.39|0
1651622940000|2022-05-04 00:09:00|460.03|457.23|460.03|457.23|460.19|457.39|460.03|457.23|0
1651622950000|2022-05-04 00:09:10|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1651622990000|2022-05-04 00:09:50|459.96|457.16|459.72|456.92|459.96|457.16|459.72|456.92|0
1651623010000|2022-05-04 00:10:10|459.8|457|459.87|457.07|459.87|457.07|459.8|457|0
1651623020000|2022-05-04 00:10:20|460.03|457.23|460.03|457.23|460.03|457.23|460.03|457.23|0
1651623030000|2022-05-04 00:10:30|459.87|457.07|460.03|457.23|460.03|457.23|459.87|457.07|0
1651623040000|2022-05-04 00:10:40|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1651623050000|2022-05-04 00:10:50|460.03|457.23|459.87|457.07|460.03|457.23|459.87|457.07|0
1651623060000|2022-05-04 00:11:00|459.96|457.16|460.03|457.23|460.03|457.23|459.96|457.16|0
1651623070000|2022-05-04 00:11:10|459.87|457.07|459.4|456.6|459.87|457.07|459.4|456.6|0
1651623080000|2022-05-04 00:11:20|459.24|456.44|458.92|456.12|459.24|456.44|458.92|456.12|0
1651623090000|2022-05-04 00:11:30|458.84|456.04|459.08|456.28|459.08|456.28|458.84|456.04|0
1651623100000|2022-05-04 00:11:40|459|456.2|458.92|456.12|459.08|456.28|458.92|456.12|0
1651623110000|2022-05-04 00:11:50|459.08|456.28|459.08|456.28|459.08|456.28|459.08|456.28|0
1651623120000|2022-05-04 00:12:00|459|456.2|459.08|456.28|459.08|456.28|458.92|456.12|0
1651623130000|2022-05-04 00:12:10|459.16|456.36|459.16|456.36|459.24|456.44|459.16|456.36|0
1651623140000|2022-05-04 00:12:20|458.92|456.12|458.76|455.96|458.92|456.12|458.76|455.96|0
1651623150000|2022-05-04 00:12:30|458.92|456.12|458.92|456.12|458.92|456.12|458.76|455.96|0
1651623160000|2022-05-04 00:12:40|458.76|455.96|458.76|455.96|458.76|455.96|458.76|455.96|0
1651623170000|2022-05-04 00:12:50|458.92|456.12|458.92|456.12|458.92|456.12|458.76|455.96|0
1651623180000|2022-05-04 00:13:00|459.08|456.28|459.16|456.36|459.16|456.36|459.08|456.28|0
1651623190000|2022-05-04 00:13:10|459.24|456.44|459.24|456.44|459.24|456.44|459.24|456.44|0
1651623200000|2022-05-04 00:13:20|459.4|456.6|459.24|456.44|459.4|456.6|459.24|456.44|0
1651623210000|2022-05-04 00:13:30|459.32|456.52|459.24|456.44|459.4|456.6|459.24|456.44|0
1651623220000|2022-05-04 00:13:40|459.39|456.59|459.39|456.59|459.39|456.59|459.39|456.59|0
1651623230000|2022-05-04 00:13:50|459.55|456.75|459.48|456.68|459.55|456.75|459.48|456.68|0
1651623240000|2022-05-04 00:14:00|459.39|456.59|459.39|456.59|459.39|456.59|459.24|456.44|0
1651623250000|2022-05-04 00:14:10|459.55|456.75|459.39|456.59|459.55|456.75|459.39|456.59|0
1651623260000|2022-05-04 00:14:20|459.55|456.75|459.55|456.75|459.55|456.75|459.55|456.75|0
1651623270000|2022-05-04 00:14:30|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1651623290000|2022-05-04 00:14:50|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1651623300000|2022-05-04 00:15:00|459.8|457|460.19|457.39|460.19|457.39|459.8|457|0
1651623310000|2022-05-04 00:15:10|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1651623320000|2022-05-04 00:15:20|460.51|457.71|460.67|457.87|460.67|457.87|460.51|457.71|0
1651623330000|2022-05-04 00:15:30|460.75|457.95|460.67|457.87|460.75|457.95|460.67|457.87|0
1651623340000|2022-05-04 00:15:40|460.51|457.71|460.35|457.55|460.51|457.71|460.19|457.39|0
1651623350000|2022-05-04 00:15:50|460.51|457.71|460.35|457.55|460.51|457.71|460.35|457.55|0
1651623360000|2022-05-04 00:16:00|460.19|457.39|460.35|457.55|460.35|457.55|460.19|457.39|0
1651623370000|2022-05-04 00:16:10|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651623380000|2022-05-04 00:16:20|460.43|457.63|460.43|457.63|460.51|457.71|460.43|457.63|0
1651623390000|2022-05-04 00:16:30|460.51|457.71|460.51|457.71|460.51|457.71|460.35|457.55|0
1651623400000|2022-05-04 00:16:40|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1651623420000|2022-05-04 00:17:00|460.19|457.39|460.27|457.47|460.35|457.55|460.19|457.39|0
1651623430000|2022-05-04 00:17:10|460.35|457.55|460.19|457.39|460.35|457.55|460.19|457.39|0
1651623440000|2022-05-04 00:17:20|460.03|457.23|459.71|456.91|460.03|457.23|459.71|456.91|0
1651623450000|2022-05-04 00:17:30|459.87|457.07|459.79|456.99|459.87|457.07|459.79|456.99|0
1651623460000|2022-05-04 00:17:40|459.71|456.91|459.87|457.07|459.87|457.07|459.71|456.91|0
1651623480000|2022-05-04 00:18:00|459.71|456.91|459.71|456.91|459.71|456.91|459.71|456.91|0
1651623490000|2022-05-04 00:18:10|459.55|456.75|459.48|456.68|459.55|456.75|459.48|456.68|0
1651623500000|2022-05-04 00:18:20|459.55|456.75|459.71|456.91|459.71|456.91|459.55|456.75|0
1651623510000|2022-05-04 00:18:30|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1651623520000|2022-05-04 00:18:40|460.03|457.23|460.11|457.31|460.11|457.31|460.03|457.23|0
1651623530000|2022-05-04 00:18:50|460.19|457.39|460.19|457.39|460.19|457.39|460.19|457.39|0
1651623540000|2022-05-04 00:19:00|460.03|457.23|460.03|457.23|460.11|457.31|460.03|457.23|0
1651623550000|2022-05-04 00:19:10|460.11|457.31|460.19|457.39|460.19|457.39|460.03|457.23|0
1651623610000|2022-05-04 00:20:10|460.51|457.71|460.51|457.71|460.59|457.79|460.51|457.71|0
1651623620000|2022-05-04 00:20:20|460.59|457.79|460.99|458.19|460.99|458.19|460.59|457.79|0
1651623630000|2022-05-04 00:20:30|460.83|458.03|460.91|458.11|460.91|458.11|460.83|458.03|0
1651623640000|2022-05-04 00:20:40|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1651623650000|2022-05-04 00:20:50|460.83|458.03|460.67|457.87|460.83|458.03|460.67|457.87|0
1651623660000|2022-05-04 00:21:00|460.59|457.79|460.43|457.63|460.59|457.79|460.43|457.63|0
1651623670000|2022-05-04 00:21:10|460.35|457.55|460.35|457.55|460.35|457.55|460.35|457.55|0
1651623680000|2022-05-04 00:21:20|460.19|457.39|460.19|457.39|460.19|457.39|460.19|457.39|0
1651623690000|2022-05-04 00:21:30|460.35|457.55|460.51|457.71|460.51|457.71|460.35|457.55|0
1651623700000|2022-05-04 00:21:40|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1651623710000|2022-05-04 00:21:50|460.51|457.71|460.51|457.71|460.51|457.71|460.51|457.71|0
1651623720000|2022-05-04 00:22:00|460.59|457.79|460.83|458.03|460.83|458.03|460.59|457.79|0
1651623730000|2022-05-04 00:22:10|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651623740000|2022-05-04 00:22:20|460.99|458.19|460.99|458.19|461.07|458.27|460.99|458.19|0
1651623750000|2022-05-04 00:22:30|461.07|458.27|461.15|458.35|461.15|458.35|461.07|458.27|0
1651623770000|2022-05-04 00:22:50|460.99|458.19|460.99|458.19|460.99|458.19|460.99|458.19|0
1651623780000|2022-05-04 00:23:00|461.15|458.35|461.15|458.35|461.15|458.35|461.07|458.27|0
1651623790000|2022-05-04 00:23:10|461.23|458.43|461.07|458.27|461.23|458.43|461.07|458.27|0
1651623800000|2022-05-04 00:23:20|460.99|458.19|460.99|458.19|460.99|458.19|460.91|458.11|0
1651623810000|2022-05-04 00:23:30|461.15|458.35|461.15|458.35|461.15|458.35|461.15|458.35|0
1651623820000|2022-05-04 00:23:40|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651623830000|2022-05-04 00:23:50|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651623840000|2022-05-04 00:24:00|461.07|458.27|461.14|458.34|461.14|458.34|461.07|458.27|0
1651623860000|2022-05-04 00:24:20|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651623880000|2022-05-04 00:24:40|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1651623890000|2022-05-04 00:24:50|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1651623900000|2022-05-04 00:25:00|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1651623910000|2022-05-04 00:25:10|461.46|458.66|461.46|458.66|461.46|458.66|461.3|458.5|0
1651623930000|2022-05-04 00:25:30|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1651623940000|2022-05-04 00:25:40|461.23|458.43|461.14|458.34|461.3|458.5|461.14|458.34|0
1651623950000|2022-05-04 00:25:50|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651623960000|2022-05-04 00:26:00|460.82|458.02|460.98|458.18|461.07|458.27|460.82|458.02|0
1651623980000|2022-05-04 00:26:20|461.07|458.27|460.98|458.18|461.07|458.27|460.98|458.18|0
1651623990000|2022-05-04 00:26:30|460.91|458.11|460.82|458.02|460.91|458.11|460.82|458.02|0
1651624000000|2022-05-04 00:26:40|460.67|457.87|461.3|458.5|461.3|458.5|460.67|457.87|0
1651624010000|2022-05-04 00:26:50|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1651624020000|2022-05-04 00:27:00|461.46|458.66|461.39|458.59|461.46|458.66|461.3|458.5|0
1651624030000|2022-05-04 00:27:10|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1651624040000|2022-05-04 00:27:20|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651624050000|2022-05-04 00:27:30|461.3|458.5|461.46|458.66|461.46|458.66|461.3|458.5|0
1651624060000|2022-05-04 00:27:40|461.55|458.75|461.62|458.82|461.62|458.82|461.55|458.75|0
1651624070000|2022-05-04 00:27:50|461.46|458.66|461.62|458.82|461.62|458.82|461.46|458.66|0
1651624080000|2022-05-04 00:28:00|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1651624090000|2022-05-04 00:28:10|461.62|458.82|461.55|458.75|461.62|458.82|461.55|458.75|0
1651624100000|2022-05-04 00:28:20|461.62|458.82|461.78|458.98|461.78|458.98|461.62|458.82|0
1651624110000|2022-05-04 00:28:30|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1651624130000|2022-05-04 00:28:50|461.71|458.91|461.62|458.82|461.71|458.91|461.62|458.82|0
1651624140000|2022-05-04 00:29:00|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1651624170000|2022-05-04 00:29:30|461.39|458.59|461.23|458.43|461.46|458.66|461.23|458.43|0
1651624180000|2022-05-04 00:29:40|461.14|458.34|461.3|458.5|461.3|458.5|461.14|458.34|0
1651624190000|2022-05-04 00:29:50|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1651624200000|2022-05-04 00:30:00|461.46|458.66|461.46|458.66|461.46|458.66|461.39|458.59|0
1651624300000|2022-05-04 00:31:40|461.62|458.82|461.62|458.82|461.62|458.82|461.62|458.82|0
1651624330000|2022-05-04 00:32:10|461.78|458.98|461.78|458.98|461.78|458.98|461.78|458.98|0
1651624360000|2022-05-04 00:32:40|461.62|458.82|461.62|458.82|461.62|458.82|461.46|458.66|0
1651624380000|2022-05-04 00:33:00|461.7|458.9|461.54|458.74|461.7|458.9|461.54|458.74|0
1651624390000|2022-05-04 00:33:10|461.46|458.66|461.46|458.66|461.46|458.66|461.46|458.66|0
1651624410000|2022-05-04 00:33:30|461.3|458.5|461.3|458.5|461.3|458.5|461.3|458.5|0
1651624430000|2022-05-04 00:33:50|461.22|458.42|461.3|458.5|461.3|458.5|461.22|458.42|0
1651624450000|2022-05-04 00:34:10|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651624470000|2022-05-04 00:34:30|461.22|458.42|461.14|458.34|461.22|458.42|461.14|458.34|0
1651624480000|2022-05-04 00:34:40|461.3|458.5|461.14|458.34|461.3|458.5|461.14|458.34|0
1651624500000|2022-05-04 00:35:00|461.3|458.5|461.3|458.5|461.3|458.5|461.14|458.34|0
1651624530000|2022-05-04 00:35:30|461.46|458.66|461.3|458.5|461.46|458.66|461.3|458.5|0
1651624610000|2022-05-04 00:36:50|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651624620000|2022-05-04 00:37:00|460.82|458.02|460.66|457.86|460.82|458.02|460.66|457.86|0
1651624630000|2022-05-04 00:37:10|460.5|457.7|460.66|457.86|460.66|457.86|460.5|457.7|0
1651624640000|2022-05-04 00:37:20|460.58|457.78|460.66|457.86|460.66|457.86|460.58|457.78|0
1651624660000|2022-05-04 00:37:40|460.82|458.02|460.74|457.94|460.82|458.02|460.74|457.94|0
1651624670000|2022-05-04 00:37:50|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1651624680000|2022-05-04 00:38:00|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651624690000|2022-05-04 00:38:10|460.74|457.94|460.82|458.02|460.82|458.02|460.66|457.86|0
1651624700000|2022-05-04 00:38:20|460.74|457.94|460.66|457.86|460.82|458.02|460.66|457.86|0
1651624720000|2022-05-04 00:38:40|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651624730000|2022-05-04 00:38:50|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651624760000|2022-05-04 00:39:20|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651624770000|2022-05-04 00:39:30|460.9|458.1|460.9|458.1|460.9|458.1|460.9|458.1|0
1651624780000|2022-05-04 00:39:40|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651624800000|2022-05-04 00:40:00|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1651624820000|2022-05-04 00:40:20|460.5|457.7|460.5|457.7|460.5|457.7|460.5|457.7|0
1651624830000|2022-05-04 00:40:30|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1651624840000|2022-05-04 00:40:40|460.5|457.7|460.5|457.7|460.5|457.7|460.5|457.7|0
1651624850000|2022-05-04 00:40:50|460.34|457.54|460.02|457.22|460.34|457.54|460.02|457.22|0
1651624870000|2022-05-04 00:41:10|460.18|457.38|460.18|457.38|460.18|457.38|460.18|457.38|0
1651624880000|2022-05-04 00:41:20|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1651624890000|2022-05-04 00:41:30|460.18|457.38|460.18|457.38|460.26|457.46|460.18|457.38|0
1651624900000|2022-05-04 00:41:40|460.1|457.3|460.1|457.3|460.1|457.3|460.1|457.3|0
1651624910000|2022-05-04 00:41:50|460.18|457.38|460.1|457.3|460.18|457.38|460.1|457.3|0
1651624920000|2022-05-04 00:42:00|460.02|457.22|460.18|457.38|460.18|457.38|460.02|457.22|0
1651624940000|2022-05-04 00:42:20|460.34|457.54|460.34|457.54|460.34|457.54|460.34|457.54|0
1651624950000|2022-05-04 00:42:30|460.5|457.7|460.5|457.7|460.5|457.7|460.5|457.7|0
1651624960000|2022-05-04 00:42:40|460.42|457.62|460.5|457.7|460.5|457.7|460.42|457.62|0
1651624980000|2022-05-04 00:43:00|460.34|457.54|460.34|457.54|460.34|457.54|460.34|457.54|0
1651625000000|2022-05-04 00:43:20|460.26|457.46|460.26|457.46|460.26|457.46|460.26|457.46|0
1651625010000|2022-05-04 00:43:30|460.34|457.54|460.66|457.86|460.66|457.86|460.34|457.54|0
1651625020000|2022-05-04 00:43:40|460.82|458.02|460.98|458.18|460.98|458.18|460.82|458.02|0
1651625030000|2022-05-04 00:43:50|460.9|458.1|460.98|458.18|460.98|458.18|460.9|458.1|0
1651625040000|2022-05-04 00:44:00|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651625050000|2022-05-04 00:44:10|461.22|458.42|461.46|458.66|461.46|458.66|461.22|458.42|0
1651625060000|2022-05-04 00:44:20|461.54|458.74|461.38|458.58|461.54|458.74|461.38|458.58|0
1651625070000|2022-05-04 00:44:30|461.3|458.5|461.3|458.5|461.38|458.58|461.3|458.5|0
1651625080000|2022-05-04 00:44:40|461.14|458.34|461.14|458.34|461.14|458.34|461.14|458.34|0
1651625100000|2022-05-04 00:45:00|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651625120000|2022-05-04 00:45:20|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651625130000|2022-05-04 00:45:30|460.66|457.86|460.5|457.7|460.66|457.86|460.5|457.7|0
1651625140000|2022-05-04 00:45:40|460.34|457.54|460.18|457.38|460.34|457.54|460.18|457.38|0
1651625150000|2022-05-04 00:45:50|460.1|457.3|459.94|457.14|460.1|457.3|459.94|457.14|0
1651625160000|2022-05-04 00:46:00|459.86|457.06|459.86|457.06|459.94|457.14|459.86|457.06|0
1651625170000|2022-05-04 00:46:10|460.02|457.22|459.94|457.14|460.02|457.22|459.86|457.06|0
1651625180000|2022-05-04 00:46:20|459.86|457.06|460.02|457.22|460.02|457.22|459.86|457.06|0
1651625190000|2022-05-04 00:46:30|460.18|457.38|460.18|457.38|460.18|457.38|460.18|457.38|0
1651625210000|2022-05-04 00:46:50|460.1|457.3|460.18|457.38|460.18|457.38|460.1|457.3|0
1651625220000|2022-05-04 00:47:00|460.02|457.22|459.86|457.06|460.02|457.22|459.86|457.06|0
1651625230000|2022-05-04 00:47:10|460.02|457.22|460.18|457.38|460.18|457.38|460.02|457.22|0
1651625240000|2022-05-04 00:47:20|460.02|457.22|460.02|457.22|460.02|457.22|460.02|457.22|0
1651625270000|2022-05-04 00:47:50|459.86|457.06|460.02|457.22|460.02|457.22|459.86|457.06|0
1651625290000|2022-05-04 00:48:10|460.18|457.38|460.18|457.38|460.18|457.38|460.18|457.38|0
1651625300000|2022-05-04 00:48:20|460.02|457.22|460.02|457.22|460.02|457.22|460.02|457.22|0
1651625310000|2022-05-04 00:48:30|460.18|457.38|460.02|457.22|460.18|457.38|460.02|457.22|0
1651625320000|2022-05-04 00:48:40|460.18|457.38|460.26|457.46|460.26|457.46|460.18|457.38|0
1651625330000|2022-05-04 00:48:50|460.18|457.38|460.26|457.46|460.26|457.46|460.18|457.38|0
1651625340000|2022-05-04 00:49:00|460.18|457.38|460.34|457.54|460.34|457.54|460.18|457.38|0
1651625350000|2022-05-04 00:49:10|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1651625360000|2022-05-04 00:49:20|460.82|458.02|460.82|458.02|460.98|458.18|460.82|458.02|0
1651625370000|2022-05-04 00:49:30|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651625380000|2022-05-04 00:49:40|460.82|458.02|461.06|458.26|461.06|458.26|460.82|458.02|0
1651625390000|2022-05-04 00:49:50|460.9|458.1|460.82|458.02|460.9|458.1|460.82|458.02|0
1651625400000|2022-05-04 00:50:00|460.9|458.1|460.82|458.02|460.98|458.18|460.82|458.02|0
1651625410000|2022-05-04 00:50:10|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651625420000|2022-05-04 00:50:20|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1651625430000|2022-05-04 00:50:30|460.82|458.02|460.97|458.17|460.97|458.17|460.82|458.02|0
1651625440000|2022-05-04 00:50:40|460.82|458.02|460.82|458.02|460.82|458.02|460.82|458.02|0
1651625450000|2022-05-04 00:50:50|460.66|457.86|460.66|457.86|460.66|457.86|460.66|457.86|0
1651625460000|2022-05-04 00:51:00|460.82|458.02|460.66|457.86|460.82|458.02|460.66|457.86|0
1651625470000|2022-05-04 00:51:10|460.82|458.02|460.97|458.17|460.97|458.17|460.82|458.02|0
1651625490000|2022-05-04 00:51:30|461.13|458.33|461.22|458.42|461.22|458.42|461.13|458.33|0
1651625500000|2022-05-04 00:51:40|461.29|458.49|461.29|458.49|461.29|458.49|461.13|458.33|0
1651625520000|2022-05-04 00:52:00|461.45|458.65|461.38|458.58|461.45|458.65|461.38|458.58|0
1651625530000|2022-05-04 00:52:10|461.45|458.65|461.45|458.65|461.45|458.65|461.29|458.49|0
1651625540000|2022-05-04 00:52:20|461.61|458.81|461.61|458.81|461.61|458.81|461.61|458.81|0
1651625550000|2022-05-04 00:52:30|461.45|458.65|461.61|458.81|461.61|458.81|461.45|458.65|0
1651625560000|2022-05-04 00:52:40|461.77|458.97|461.61|458.81|461.77|458.97|461.61|458.81|0
1651625580000|2022-05-04 00:53:00|461.45|458.65|461.61|458.81|461.61|458.81|461.45|458.65|0
1651625590000|2022-05-04 00:53:10|461.54|458.74|461.54|458.74|461.54|458.74|461.54|458.74|0
1651625600000|2022-05-04 00:53:20|461.45|458.65|461.61|458.81|461.61|458.81|461.45|458.65|0
1651625630000|2022-05-04 00:53:50|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1651625660000|2022-05-04 00:54:20|461.38|458.58|461.29|458.49|461.38|458.58|461.29|458.49|0
1651625720000|2022-05-04 00:55:20|461.45|458.65|461.45|458.65|461.45|458.65|461.45|458.65|0
1651625740000|2022-05-04 00:55:40|461.38|458.58|461.29|458.49|461.38|458.58|461.29|458.49|0
1651625750000|2022-05-04 00:55:50|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651625760000|2022-05-04 00:56:00|460.97|458.17|461.13|458.33|461.13|458.33|460.97|458.17|0
1651625770000|2022-05-04 00:56:10|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1651625780000|2022-05-04 00:56:20|461.13|458.33|461.06|458.26|461.13|458.33|460.97|458.17|0
1651625790000|2022-05-04 00:56:30|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651625800000|2022-05-04 00:56:40|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1651625820000|2022-05-04 00:57:00|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651625830000|2022-05-04 00:57:10|460.9|458.1|460.97|458.17|460.97|458.17|460.81|458.01|0
1651625840000|2022-05-04 00:57:20|460.9|458.1|460.97|458.17|460.97|458.17|460.9|458.1|0
1651625850000|2022-05-04 00:57:30|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651625860000|2022-05-04 00:57:40|460.97|458.17|460.97|458.17|460.97|458.17|460.97|458.17|0
1651625870000|2022-05-04 00:57:50|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651625880000|2022-05-04 00:58:00|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1651625890000|2022-05-04 00:58:10|461.13|458.33|461.13|458.33|461.29|458.49|461.13|458.33|0
1651625900000|2022-05-04 00:58:20|461.21|458.41|460.65|457.85|461.21|458.41|460.65|457.85|0
1651625920000|2022-05-04 00:58:40|460.81|458.01|460.74|457.94|460.81|458.01|460.65|457.85|0
1651625930000|2022-05-04 00:58:50|460.65|457.85|460.81|458.01|460.81|458.01|460.65|457.85|0
1651625940000|2022-05-04 00:59:00|460.97|458.17|460.81|458.01|460.97|458.17|460.81|458.01|0
1651625950000|2022-05-04 00:59:10|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1651625960000|2022-05-04 00:59:20|460.74|457.94|460.65|457.85|460.81|458.01|460.65|457.85|0
1651625970000|2022-05-04 00:59:30|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651625980000|2022-05-04 00:59:40|460.89|458.09|460.81|458.01|460.89|458.09|460.81|458.01|0
1651626000000|2022-05-04 01:00:00|460.65|457.85|460.65|457.85|460.65|457.85|460.58|457.78|0
1651626010000|2022-05-04 01:00:10|460.58|457.78|460.58|457.78|460.58|457.78|460.49|457.69|0
1651626020000|2022-05-04 01:00:20|460.65|457.85|460.73|457.93|460.81|458.01|460.65|457.85|0
1651626030000|2022-05-04 01:00:30|460.81|458.01|460.65|457.85|460.81|458.01|460.65|457.85|0
1651626040000|2022-05-04 01:00:40|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651626060000|2022-05-04 01:01:00|460.73|457.93|460.73|457.93|460.73|457.93|460.73|457.93|0
1651626070000|2022-05-04 01:01:10|460.65|457.85|460.65|457.85|460.65|457.85|460.65|457.85|0
1651626080000|2022-05-04 01:01:20|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1651626090000|2022-05-04 01:01:30|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1651626100000|2022-05-04 01:01:40|460.26|457.46|460.26|457.46|460.26|457.46|460.17|457.37|0
1651626110000|2022-05-04 01:01:50|460.17|457.37|459.69|456.89|460.17|457.37|459.69|456.89|0
1651626120000|2022-05-04 01:02:00|459.78|456.98|459.85|457.05|459.85|457.05|459.78|456.98|0
1651626130000|2022-05-04 01:02:10|459.69|456.89|459.78|456.98|459.78|456.98|459.69|456.89|0
1651626140000|2022-05-04 01:02:20|459.85|457.05|460.17|457.37|460.17|457.37|459.85|457.05|0
1651626160000|2022-05-04 01:02:40|460.33|457.53|460.26|457.46|460.41|457.61|460.26|457.46|0
1651626170000|2022-05-04 01:02:50|460.33|457.53|460.49|457.69|460.49|457.69|460.33|457.53|0
1651626180000|2022-05-04 01:03:00|460.65|457.85|460.97|458.17|460.97|458.17|460.65|457.85|0
1651626190000|2022-05-04 01:03:10|460.81|458.01|460.81|458.01|460.81|458.01|460.81|458.01|0
1651626210000|2022-05-04 01:03:30|460.65|457.85|460.57|457.77|460.65|457.85|460.57|457.77|0
1651626220000|2022-05-04 01:03:40|460.33|457.53|460.33|457.53|460.33|457.53|460.17|457.37|0
1651626240000|2022-05-04 01:04:00|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1651626250000|2022-05-04 01:04:10|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626260000|2022-05-04 01:04:20|460.1|457.3|460.17|457.37|460.17|457.37|460.1|457.3|0
1651626290000|2022-05-04 01:04:50|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626300000|2022-05-04 01:05:00|459.94|457.14|459.85|457.05|459.94|457.14|459.85|457.05|0
1651626310000|2022-05-04 01:05:10|460.01|457.21|460.1|457.3|460.17|457.37|460.01|457.21|0
1651626320000|2022-05-04 01:05:20|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1651626330000|2022-05-04 01:05:30|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626340000|2022-05-04 01:05:40|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651626370000|2022-05-04 01:06:10|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1651626390000|2022-05-04 01:06:30|459.62|456.82|459.69|456.89|459.69|456.89|459.62|456.82|0
1651626400000|2022-05-04 01:06:40|459.53|456.73|459.69|456.89|459.69|456.89|459.53|456.73|0
1651626410000|2022-05-04 01:06:50|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651626420000|2022-05-04 01:07:00|459.94|457.14|459.85|457.05|459.94|457.14|459.85|457.05|0
1651626430000|2022-05-04 01:07:10|459.93|457.13|459.85|457.05|459.93|457.13|459.85|457.05|0
1651626460000|2022-05-04 01:07:40|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626470000|2022-05-04 01:07:50|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651626480000|2022-05-04 01:08:00|460.01|457.21|460.09|457.29|460.17|457.37|460.01|457.21|0
1651626490000|2022-05-04 01:08:10|460.17|457.37|460.09|457.29|460.17|457.37|460.09|457.29|0
1651626500000|2022-05-04 01:08:20|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626520000|2022-05-04 01:08:40|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651626530000|2022-05-04 01:08:50|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626550000|2022-05-04 01:09:10|460.09|457.29|460.17|457.37|460.17|457.37|460.09|457.29|0
1651626570000|2022-05-04 01:09:30|460.33|457.53|460.33|457.53|460.33|457.53|460.33|457.53|0
1651626580000|2022-05-04 01:09:40|460.17|457.37|460.01|457.21|460.17|457.37|460.01|457.21|0
1651626590000|2022-05-04 01:09:50|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1651626630000|2022-05-04 01:10:30|460.33|457.53|460.33|457.53|460.33|457.53|460.33|457.53|0
1651626660000|2022-05-04 01:11:00|460.25|457.45|460.25|457.45|460.33|457.53|460.17|457.37|0
1651626670000|2022-05-04 01:11:10|460.17|457.37|460.25|457.45|460.25|457.45|460.17|457.37|0
1651626680000|2022-05-04 01:11:20|460.09|457.29|460.33|457.53|460.33|457.53|460.09|457.29|0
1651626690000|2022-05-04 01:11:30|460.17|457.37|460.17|457.37|460.17|457.37|460.09|457.29|0
1651626730000|2022-05-04 01:12:10|460.09|457.29|460.09|457.29|460.17|457.37|460.09|457.29|0
1651626740000|2022-05-04 01:12:20|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626760000|2022-05-04 01:12:40|460.17|457.37|460.17|457.37|460.17|457.37|460.17|457.37|0
1651626770000|2022-05-04 01:12:50|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651626780000|2022-05-04 01:13:00|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626800000|2022-05-04 01:13:20|460.17|457.37|460.01|457.21|460.17|457.37|460.01|457.21|0
1651626810000|2022-05-04 01:13:30|459.93|457.13|460.01|457.21|460.01|457.21|459.93|457.13|0
1651626820000|2022-05-04 01:13:40|459.85|457.05|459.85|457.05|459.85|457.05|459.85|457.05|0
1651626840000|2022-05-04 01:14:00|460.01|457.21|459.93|457.13|460.01|457.21|459.93|457.13|0
1651626850000|2022-05-04 01:14:10|460.01|457.21|460.01|457.21|460.01|457.21|460.01|457.21|0
1651626860000|2022-05-04 01:14:20|459.93|457.13|459.85|457.05|459.93|457.13|459.85|457.05|0
1651626870000|2022-05-04 01:14:30|459.93|457.13|460.01|457.21|460.01|457.21|459.93|457.13|0
1651626880000|2022-05-04 01:14:40|459.93|457.13|459.37|456.57|460.01|457.21|459.37|456.57|0
1651626890000|2022-05-04 01:14:50|459.29|456.49|459.37|456.57|459.37|456.57|459.29|456.49|0
1651626900000|2022-05-04 01:15:00|459.45|456.65|459.53|456.73|459.53|456.73|459.37|456.57|0
1651626910000|2022-05-04 01:15:10|459.37|456.57|459.37|456.57|459.37|456.57|459.37|456.57|0
1651626920000|2022-05-04 01:15:20|459.21|456.41|459.05|456.25|459.21|456.41|459.05|456.25|0
1651626930000|2022-05-04 01:15:30|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1651626940000|2022-05-04 01:15:40|459.29|456.49|459.21|456.41|459.29|456.49|459.21|456.41|0
1651626950000|2022-05-04 01:15:50|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1651626960000|2022-05-04 01:16:00|459.14|456.34|459.21|456.41|459.21|456.41|459.14|456.34|0
1651626970000|2022-05-04 01:16:10|459.37|456.57|459.53|456.73|459.53|456.73|459.37|456.57|0
1651626990000|2022-05-04 01:16:30|459.29|456.49|459.37|456.57|459.37|456.57|459.29|456.49|0
1651627000000|2022-05-04 01:16:40|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1651627010000|2022-05-04 01:16:50|459.37|456.57|459.21|456.41|459.37|456.57|459.21|456.41|0
1651627020000|2022-05-04 01:17:00|459.05|456.25|458.89|456.09|459.05|456.25|458.89|456.09|0
1651627040000|2022-05-04 01:17:20|459.05|456.25|459.21|456.41|459.21|456.41|459.05|456.25|0
1651627050000|2022-05-04 01:17:30|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1651627080000|2022-05-04 01:18:00|458.89|456.09|458.89|456.09|458.89|456.09|458.89|456.09|0
1651627090000|2022-05-04 01:18:10|459.05|456.25|459.05|456.25|459.05|456.25|459.05|456.25|0
1651627110000|2022-05-04 01:18:30|459.21|456.41|459.29|456.49|459.29|456.49|459.21|456.41|0
1651627120000|2022-05-04 01:18:40|459.21|456.41|459.21|456.41|459.21|456.41|459.21|456.41|0
1651627140000|2022-05-04 01:19:00|458.97|456.17|458.89|456.09|458.97|456.17|458.89|456.09|0
1651627150000|2022-05-04 01:19:10|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1651627170000|2022-05-04 01:19:30|458.57|455.77|458.1|455.3|458.57|455.77|458.1|455.3|0
1651627180000|2022-05-04 01:19:40|457.94|455.14|458.41|455.61|458.41|455.61|457.94|455.14|0
1651627190000|2022-05-04 01:19:50|458.57|455.77|458.73|455.93|458.73|455.93|458.57|455.77|0
1651627200000|2022-05-04 01:20:00|458.41|455.61|458.57|455.77|458.57|455.77|458.41|455.61|0
1651627210000|2022-05-04 01:20:10|458.41|455.61|458.57|455.77|458.57|455.77|458.41|455.61|0
1651627220000|2022-05-04 01:20:20|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1651627240000|2022-05-04 01:20:40|458.57|455.77|458.41|455.61|458.57|455.77|458.41|455.61|0
1651627250000|2022-05-04 01:20:50|458.5|455.7|458.73|455.93|458.73|455.93|458.5|455.7|0
1651627260000|2022-05-04 01:21:00|458.81|456.01|458.73|455.93|458.81|456.01|458.73|455.93|0
1651627270000|2022-05-04 01:21:10|458.89|456.09|458.89|456.09|458.89|456.09|458.73|455.93|0
1651627280000|2022-05-04 01:21:20|458.73|455.93|458.73|455.93|458.73|455.93|458.57|455.77|0
1651627290000|2022-05-04 01:21:30|458.66|455.86|458.73|455.93|458.73|455.93|458.66|455.86|0
1651627300000|2022-05-04 01:21:40|458.66|455.86|458.73|455.93|458.73|455.93|458.66|455.86|0
1651627310000|2022-05-04 01:21:50|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651627320000|2022-05-04 01:22:00|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651627330000|2022-05-04 01:22:10|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1651627340000|2022-05-04 01:22:20|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651627350000|2022-05-04 01:22:30|458.66|455.86|458.57|455.77|458.66|455.86|458.57|455.77|0
1651627370000|2022-05-04 01:22:50|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651627390000|2022-05-04 01:23:10|458.34|455.54|458.41|455.61|458.41|455.61|458.34|455.54|0
1651627400000|2022-05-04 01:23:20|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651627410000|2022-05-04 01:23:30|458.41|455.61|458.25|455.45|458.41|455.61|458.25|455.45|0
1651627420000|2022-05-04 01:23:40|458.34|455.54|458.25|455.45|458.34|455.54|458.25|455.45|0
1651627430000|2022-05-04 01:23:50|458.34|455.54|458.41|455.61|458.41|455.61|458.25|455.45|0
1651627440000|2022-05-04 01:24:00|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1651627450000|2022-05-04 01:24:10|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651627460000|2022-05-04 01:24:20|458.25|455.45|458.25|455.45|458.25|455.45|458.25|455.45|0
1651627480000|2022-05-04 01:24:40|458.34|455.54|458.41|455.61|458.41|455.61|458.25|455.45|0
1651627490000|2022-05-04 01:24:50|458.25|455.45|458.34|455.54|458.34|455.54|458.25|455.45|0
1651627500000|2022-05-04 01:25:00|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651627520000|2022-05-04 01:25:20|458.73|455.93|458.73|455.93|458.73|455.93|458.73|455.93|0
1651627550000|2022-05-04 01:25:50|458.57|455.77|458.41|455.61|458.57|455.77|458.41|455.61|0
1651627560000|2022-05-04 01:26:00|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651627590000|2022-05-04 01:26:30|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1651627600000|2022-05-04 01:26:40|458.41|455.61|458.41|455.61|458.41|455.61|458.41|455.61|0
1651627620000|2022-05-04 01:27:00|458.25|455.45|458.09|455.29|458.25|455.45|458.09|455.29|0
1651627630000|2022-05-04 01:27:10|458.34|455.54|458.25|455.45|458.41|455.61|458.25|455.45|0
1651627650000|2022-05-04 01:27:30|458.18|455.38|458.25|455.45|458.25|455.45|458.18|455.38|0
1651627670000|2022-05-04 01:27:50|458.18|455.38|458.09|455.29|458.18|455.38|458.09|455.29|0
1651627680000|2022-05-04 01:28:00|458.18|455.38|458.09|455.29|458.18|455.38|458.09|455.29|0
1651627690000|2022-05-04 01:28:10|458.18|455.38|458.09|455.29|458.18|455.38|458.09|455.29|0
1651627700000|2022-05-04 01:28:20|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1651627720000|2022-05-04 01:28:40|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1651627730000|2022-05-04 01:28:50|457.62|454.82|457.77|454.97|457.77|454.97|457.62|454.82|0
1651627740000|2022-05-04 01:29:00|457.86|455.06|457.62|454.82|457.86|455.06|457.62|454.82|0
1651627750000|2022-05-04 01:29:10|457.7|454.9|457.62|454.82|457.77|454.97|457.62|454.82|0
1651627760000|2022-05-04 01:29:20|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1651627770000|2022-05-04 01:29:30|457.54|454.74|457.54|454.74|457.54|454.74|457.46|454.66|0
1651627780000|2022-05-04 01:29:40|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1651627790000|2022-05-04 01:29:50|457.62|454.82|457.62|454.82|457.62|454.82|457.62|454.82|0
1651627800000|2022-05-04 01:30:00|457.46|454.66|457.46|454.66|457.46|454.66|457.3|454.5|0
1651627810000|2022-05-04 01:30:10|457.62|454.82|457.93|455.13|457.93|455.13|457.62|454.82|0
1651627820000|2022-05-04 01:30:20|458.09|455.29|457.77|454.97|458.09|455.29|457.77|454.97|0
1651627830000|2022-05-04 01:30:30|457.7|454.9|457.46|454.66|457.77|454.97|457.46|454.66|0
1651627840000|2022-05-04 01:30:40|457.54|454.74|457.54|454.74|457.54|454.74|457.54|454.74|0
1651627850000|2022-05-04 01:30:50|457.46|454.66|457.3|454.5|457.46|454.66|457.3|454.5|0
1651627860000|2022-05-04 01:31:00|457.46|454.66|457.46|454.66|457.46|454.66|457.46|454.66|0
1651627870000|2022-05-04 01:31:10|457.38|454.58|457.3|454.5|457.46|454.66|457.3|454.5|0
1651627880000|2022-05-04 01:31:20|457.14|454.34|457.14|454.34|457.14|454.34|457.14|454.34|0
1651627890000|2022-05-04 01:31:30|457.22|454.42|457.14|454.34|457.22|454.42|457.14|454.34|0
1651627900000|2022-05-04 01:31:40|456.98|454.18|456.82|454.02|456.98|454.18|456.82|454.02|0
1651627910000|2022-05-04 01:31:50|456.74|453.94|456.66|453.86|456.74|453.94|456.66|453.86|0
1651627920000|2022-05-04 01:32:00|456.82|454.02|456.82|454.02|456.82|454.02|456.66|453.86|0
1651627930000|2022-05-04 01:32:10|456.98|454.18|457.14|454.34|457.14|454.34|456.98|454.18|0
1651627940000|2022-05-04 01:32:20|456.98|454.18|457.06|454.26|457.06|454.26|456.98|454.18|0
1651627950000|2022-05-04 01:32:30|457.14|454.34|457.14|454.34|457.14|454.34|457.14|454.34|0
1651627980000|2022-05-04 01:33:00|456.98|454.18|456.82|454.02|456.98|454.18|456.82|454.02|0
1651627990000|2022-05-04 01:33:10|456.66|453.86|456.74|453.94|456.82|454.02|456.66|453.86|0
1651628000000|2022-05-04 01:33:20|456.66|453.86|456.9|454.1|456.9|454.1|456.66|453.86|0
1651628010000|2022-05-04 01:33:30|456.98|454.18|456.98|454.18|456.98|454.18|456.98|454.18|0
1651628020000|2022-05-04 01:33:40|456.9|454.1|456.9|454.1|456.98|454.18|456.9|454.1|0
1651628030000|2022-05-04 01:33:50|456.82|454.02|456.98|454.18|456.98|454.18|456.82|454.02|0
1651628040000|2022-05-04 01:34:00|456.9|454.1|456.82|454.02|456.9|454.1|456.82|454.02|0
1651628050000|2022-05-04 01:34:10|456.98|454.18|457.14|454.34|457.14|454.34|456.98|454.18|0
1651628060000|2022-05-04 01:34:20|457.06|454.26|456.98|454.18|457.06|454.26|456.98|454.18|0
1651628070000|2022-05-04 01:34:30|457.06|454.26|456.98|454.18|457.06|454.26|456.98|454.18|0
1651628100000|2022-05-04 01:35:00|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1651628110000|2022-05-04 01:35:10|456.98|454.18|457.14|454.34|457.14|454.34|456.98|454.18|0
1651628140000|2022-05-04 01:35:40|457.3|454.5|457.22|454.42|457.3|454.5|457.22|454.42|0
1651628150000|2022-05-04 01:35:50|457.3|454.5|457.3|454.5|457.3|454.5|457.3|454.5|0
1651628160000|2022-05-04 01:36:00|457.45|454.65|457.3|454.5|457.45|454.65|457.3|454.5|0
1651628180000|2022-05-04 01:36:20|457.22|454.42|457.3|454.5|457.3|454.5|457.22|454.42|0
1651628190000|2022-05-04 01:36:30|457.22|454.42|457.22|454.42|457.22|454.42|457.22|454.42|0
1651628200000|2022-05-04 01:36:40|457.3|454.5|457.14|454.34|457.3|454.5|457.14|454.34|0
1651628210000|2022-05-04 01:36:50|457.3|454.5|457.3|454.5|457.3|454.5|457.3|454.5|0
1651628220000|2022-05-04 01:37:00|457.29|454.49|457.45|454.65|457.45|454.65|457.29|454.49|0
1651628230000|2022-05-04 01:37:10|456.82|454.02|456.66|453.86|456.82|454.02|456.66|453.86|0
1651628250000|2022-05-04 01:37:30|456.5|453.7|456.34|453.54|456.5|453.7|456.34|453.54|0
1651628260000|2022-05-04 01:37:40|456.27|453.47|456.18|453.38|456.27|453.47|456.18|453.38|0
1651628270000|2022-05-04 01:37:50|456.03|453.23|456.18|453.38|456.18|453.38|456.03|453.23|0
1651628280000|2022-05-04 01:38:00|456.34|453.54|456.98|454.18|456.98|454.18|456.34|453.54|0
1651628290000|2022-05-04 01:38:10|456.82|454.02|456.98|454.18|456.98|454.18|456.82|454.02|0
1651628310000|2022-05-04 01:38:30|456.9|454.1|456.9|454.1|456.9|454.1|456.9|454.1|0
1651628320000|2022-05-04 01:38:40|456.82|454.02|456.98|454.18|456.98|454.18|456.82|454.02|0
1651628330000|2022-05-04 01:38:50|456.82|454.02|456.82|454.02|456.82|454.02|456.82|454.02|0
1651628360000|2022-05-04 01:39:20|456.9|454.1|456.9|454.1|456.9|454.1|456.9|454.1|0
1651628370000|2022-05-04 01:39:30|456.98|454.18|456.82|454.02|456.98|454.18|456.82|454.02|0
1651628380000|2022-05-04 01:39:40|456.9|454.1|456.98|454.18|456.98|454.18|456.9|454.1|0
1651628400000|2022-05-04 01:40:00|456.82|454.02|456.98|454.18|456.98|454.18|456.82|454.02|0
1651628410000|2022-05-04 01:40:10|456.82|454.02|456.82|454.02|456.82|454.02|456.66|453.86|0
1651628420000|2022-05-04 01:40:20|456.66|453.86|456.66|453.86|456.74|453.94|456.66|453.86|0
1651628430000|2022-05-04 01:40:30|456.74|453.94|456.5|453.7|456.74|453.94|456.5|453.7|0
1651628440000|2022-05-04 01:40:40|456.66|453.86|456.66|453.86|456.66|453.86|456.58|453.78|0
1651628450000|2022-05-04 01:40:50|456.5|453.7|456.34|453.54|456.5|453.7|456.34|453.54|0
1651628510000|2022-05-04 01:41:50|456.26|453.46|456.5|453.7|456.5|453.7|456.26|453.46|0
1651628520000|2022-05-04 01:42:00|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1651628530000|2022-05-04 01:42:10|456.74|453.94|456.58|453.78|456.74|453.94|456.5|453.7|0
1651628540000|2022-05-04 01:42:20|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1651628570000|2022-05-04 01:42:50|456.5|453.7|456.5|453.7|456.5|453.7|456.5|453.7|0
1651628580000|2022-05-04 01:43:00|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1651628590000|2022-05-04 01:43:10|456.5|453.7|456.42|453.62|456.5|453.7|456.42|453.62|0
1651628600000|2022-05-04 01:43:20|456.5|453.7|456.18|453.38|456.5|453.7|456.18|453.38|0
1651628610000|2022-05-04 01:43:30|456.02|453.22|456.18|453.38|456.18|453.38|456.02|453.22|0
1651628620000|2022-05-04 01:43:40|456.02|453.22|456.02|453.22|456.02|453.22|456.02|453.22|0
1651628630000|2022-05-04 01:43:50|456.18|453.38|456.11|453.31|456.18|453.38|456.11|453.31|0
1651628640000|2022-05-04 01:44:00|456.18|453.38|456.18|453.38|456.18|453.38|456.18|453.38|0
1651628660000|2022-05-04 01:44:20|456.11|453.31|456.02|453.22|456.11|453.31|456.02|453.22|0
1651628680000|2022-05-04 01:44:40|455.95|453.15|455.86|453.06|455.95|453.15|455.86|453.06|0
1651628690000|2022-05-04 01:44:50|456.02|453.22|456.18|453.38|456.18|453.38|456.02|453.22|0
1651628700000|2022-05-04 01:45:00|455.86|453.06|455.95|453.15|455.95|453.15|455.86|453.06|0
1651628710000|2022-05-04 01:45:10|456.02|453.22|456.02|453.22|456.02|453.22|455.95|453.15|0
1651628720000|2022-05-04 01:45:20|455.95|453.15|456.1|453.3|456.1|453.3|455.95|453.15|0
1651628730000|2022-05-04 01:45:30|456.18|453.38|456.34|453.54|456.34|453.54|456.18|453.38|0
1651628740000|2022-05-04 01:45:40|456.26|453.46|456.26|453.46|456.34|453.54|456.18|453.38|0
1651628750000|2022-05-04 01:45:50|456.34|453.54|456.02|453.22|456.34|453.54|456.02|453.22|0
1651628760000|2022-05-04 01:46:00|456.18|453.38|456.1|453.3|456.18|453.38|456.1|453.3|0
1651628770000|2022-05-04 01:46:10|456.18|453.38|456.34|453.54|456.34|453.54|456.18|453.38|0
1651628780000|2022-05-04 01:46:20|456.5|453.7|456.5|453.7|456.5|453.7|456.5|453.7|0
1651628790000|2022-05-04 01:46:30|456.42|453.62|456.34|453.54|456.5|453.7|456.34|453.54|0
1651628810000|2022-05-04 01:46:50|456.18|453.38|456.26|453.46|456.26|453.46|456.18|453.38|0
1651628820000|2022-05-04 01:47:00|456.34|453.54|456.66|453.86|456.66|453.86|456.34|453.54|0
1651628830000|2022-05-04 01:47:10|456.81|454.01|456.81|454.01|456.97|454.17|456.81|454.01|0
1651628840000|2022-05-04 01:47:20|456.34|453.54|456.34|453.54|456.5|453.7|456.34|453.54|0
1651628850000|2022-05-04 01:47:30|456.5|453.7|456.81|454.01|456.81|454.01|456.5|453.7|0
1651628860000|2022-05-04 01:47:40|456.66|453.86|456.81|454.01|456.81|454.01|456.66|453.86|0
1651628870000|2022-05-04 01:47:50|456.97|454.17|456.81|454.01|456.97|454.17|456.81|454.01|0
1651628880000|2022-05-04 01:48:00|456.66|453.86|456.74|453.94|456.81|454.01|456.66|453.86|0
1651628890000|2022-05-04 01:48:10|456.66|453.86|456.66|453.86|456.66|453.86|456.66|453.86|0
1651628900000|2022-05-04 01:48:20|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651628910000|2022-05-04 01:48:30|456.66|453.86|456.74|453.94|456.74|453.94|456.66|453.86|0
1651628920000|2022-05-04 01:48:40|456.66|453.86|456.81|454.01|456.81|454.01|456.66|453.86|0
1651628930000|2022-05-04 01:48:50|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1651628960000|2022-05-04 01:49:20|456.81|454.01|456.74|453.94|456.81|454.01|456.66|453.86|0
1651628970000|2022-05-04 01:49:30|456.66|453.86|456.81|454.01|456.81|454.01|456.66|453.86|0
1651628980000|2022-05-04 01:49:40|456.74|453.94|456.66|453.86|456.74|453.94|456.66|453.86|0
1651628990000|2022-05-04 01:49:50|456.74|453.94|456.65|453.85|456.81|454.01|456.65|453.85|0
1651629000000|2022-05-04 01:50:00|456.81|454.01|456.9|454.1|456.9|454.1|456.81|454.01|0
1651629010000|2022-05-04 01:50:10|456.81|454.01|456.81|454.01|456.81|454.01|456.65|453.85|0
1651629020000|2022-05-04 01:50:20|456.97|454.17|456.74|453.94|456.97|454.17|456.74|453.94|0
1651629030000|2022-05-04 01:50:30|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629050000|2022-05-04 01:50:50|456.9|454.1|456.97|454.17|456.97|454.17|456.81|454.01|0
1651629070000|2022-05-04 01:51:10|456.81|454.01|456.9|454.1|456.97|454.17|456.81|454.01|0
1651629080000|2022-05-04 01:51:20|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629090000|2022-05-04 01:51:30|456.74|453.94|456.81|454.01|456.81|454.01|456.74|453.94|0
1651629100000|2022-05-04 01:51:40|456.65|453.85|456.74|453.94|456.74|453.94|456.65|453.85|0
1651629110000|2022-05-04 01:51:50|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629120000|2022-05-04 01:52:00|456.9|454.1|456.97|454.17|456.97|454.17|456.9|454.1|0
1651629150000|2022-05-04 01:52:30|456.9|454.1|456.9|454.1|456.97|454.17|456.81|454.01|0
1651629160000|2022-05-04 01:52:40|456.81|454.01|456.97|454.17|456.97|454.17|456.81|454.01|0
1651629190000|2022-05-04 01:53:10|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629200000|2022-05-04 01:53:20|456.65|453.85|456.65|453.85|456.65|453.85|456.58|453.78|0
1651629210000|2022-05-04 01:53:30|456.81|454.01|456.65|453.85|456.81|454.01|456.65|453.85|0
1651629230000|2022-05-04 01:53:50|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629240000|2022-05-04 01:54:00|456.97|454.17|456.81|454.01|456.97|454.17|456.81|454.01|0
1651629260000|2022-05-04 01:54:20|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651629280000|2022-05-04 01:54:40|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1651629330000|2022-05-04 01:55:30|456.89|454.09|456.97|454.17|456.97|454.17|456.89|454.09|0
1651629340000|2022-05-04 01:55:40|456.65|453.85|456.81|454.01|456.81|454.01|456.65|453.85|0
1651629350000|2022-05-04 01:55:50|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1651629360000|2022-05-04 01:56:00|456.81|454.01|456.65|453.85|456.81|454.01|456.65|453.85|0
1651629370000|2022-05-04 01:56:10|456.74|453.94|456.65|453.85|456.74|453.94|456.65|453.85|0
1651629380000|2022-05-04 01:56:20|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629390000|2022-05-04 01:56:30|456.89|454.09|456.97|454.17|456.97|454.17|456.89|454.09|0
1651629400000|2022-05-04 01:56:40|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629410000|2022-05-04 01:56:50|456.89|454.09|456.89|454.09|456.89|454.09|456.89|454.09|0
1651629420000|2022-05-04 01:57:00|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1651629440000|2022-05-04 01:57:20|456.81|454.01|456.81|454.01|456.81|454.01|456.81|454.01|0
1651629460000|2022-05-04 01:57:40|456.97|454.17|457.13|454.33|457.13|454.33|456.97|454.17|0
1651629470000|2022-05-04 01:57:50|456.81|454.01|457.13|454.33|457.13|454.33|456.81|454.01|0
1651629480000|2022-05-04 01:58:00|457.29|454.49|457.45|454.65|457.45|454.65|457.29|454.49|0
1651629490000|2022-05-04 01:58:10|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651629500000|2022-05-04 01:58:20|457.45|454.65|457.29|454.49|457.45|454.65|457.29|454.49|0
1651629510000|2022-05-04 01:58:30|457.13|454.33|456.97|454.17|457.13|454.33|456.97|454.17|0
1651629520000|2022-05-04 01:58:40|457.29|454.49|457.21|454.41|457.29|454.49|457.21|454.41|0
1651629530000|2022-05-04 01:58:50|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651629540000|2022-05-04 01:59:00|457.45|454.65|457.45|454.65|457.45|454.65|457.45|454.65|0
1651629550000|2022-05-04 01:59:10|457.37|454.57|457.45|454.65|457.45|454.65|457.37|454.57|0
1651629560000|2022-05-04 01:59:20|457.29|454.49|457.37|454.57|457.37|454.57|457.29|454.49|0
1651629570000|2022-05-04 01:59:30|457.29|454.49|457.13|454.33|457.29|454.49|457.13|454.33|0
1651629580000|2022-05-04 01:59:40|457.21|454.41|457.13|454.33|457.21|454.41|457.13|454.33|0
1651629600000|2022-05-04 02:00:00|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1651629610000|2022-05-04 02:00:10|456.81|454.01|456.97|454.17|456.97|454.17|456.81|454.01|0
1651629620000|2022-05-04 02:00:20|457.05|454.25|457.29|454.49|457.29|454.49|457.05|454.25|0
1651629630000|2022-05-04 02:00:30|457.21|454.41|457.21|454.41|457.29|454.49|457.21|454.41|0
1651629640000|2022-05-04 02:00:40|457.29|454.49|457.29|454.49|457.29|454.49|457.21|454.41|0
1651629660000|2022-05-04 02:01:00|457.21|454.41|457.13|454.33|457.29|454.49|457.13|454.33|0
1651629670000|2022-05-04 02:01:10|457.05|454.25|456.97|454.17|457.05|454.25|456.97|454.17|0
1651629680000|2022-05-04 02:01:20|457.05|454.25|456.97|454.17|457.05|454.25|456.97|454.17|0
1651629700000|2022-05-04 02:01:40|456.89|454.09|456.65|453.85|456.89|454.09|456.65|453.85|0
1651629710000|2022-05-04 02:01:50|456.49|453.69|456.33|453.53|456.49|453.69|456.33|453.53|0
1651629720000|2022-05-04 02:02:00|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651629730000|2022-05-04 02:02:10|456.57|453.77|456.57|453.77|456.57|453.77|456.49|453.69|0
1651629740000|2022-05-04 02:02:20|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651629750000|2022-05-04 02:02:30|456.49|453.69|456.33|453.53|456.49|453.69|456.33|453.53|0
1651629760000|2022-05-04 02:02:40|456.17|453.37|455.86|453.06|456.17|453.37|455.86|453.06|0
1651629770000|2022-05-04 02:02:50|455.54|452.74|455.7|452.9|455.78|452.98|455.54|452.74|0
1651629780000|2022-05-04 02:03:00|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1651629790000|2022-05-04 02:03:10|455.94|453.14|456.17|453.37|456.17|453.37|455.94|453.14|0
1651629800000|2022-05-04 02:03:20|456.1|453.3|456.02|453.22|456.1|453.3|456.02|453.22|0
1651629810000|2022-05-04 02:03:30|456.17|453.37|456.33|453.53|456.33|453.53|456.17|453.37|0
1651629820000|2022-05-04 02:03:40|456.26|453.46|456.49|453.69|456.49|453.69|456.26|453.46|0
1651629840000|2022-05-04 02:04:00|456.33|453.53|456.17|453.37|456.49|453.69|456.17|453.37|0
1651629850000|2022-05-04 02:04:10|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1651629860000|2022-05-04 02:04:20|456.41|453.61|456.49|453.69|456.49|453.69|456.33|453.53|0
1651629870000|2022-05-04 02:04:30|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1651629880000|2022-05-04 02:04:40|456.41|453.61|456.49|453.69|456.49|453.69|456.33|453.53|0
1651629900000|2022-05-04 02:05:00|456.33|453.53|456.26|453.46|456.33|453.53|456.26|453.46|0
1651629910000|2022-05-04 02:05:10|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1651629920000|2022-05-04 02:05:20|456.1|453.3|456.1|453.3|456.1|453.3|456.1|453.3|0
1651629930000|2022-05-04 02:05:30|456.01|453.21|456.01|453.21|456.01|453.21|455.94|453.14|0
1651629940000|2022-05-04 02:05:40|455.94|453.14|455.86|453.06|456.01|453.21|455.86|453.06|0
1651629950000|2022-05-04 02:05:50|456.01|453.21|456.01|453.21|456.01|453.21|456.01|453.21|0
1651629960000|2022-05-04 02:06:00|456.1|453.3|456.01|453.21|456.1|453.3|455.86|453.06|0
1651629980000|2022-05-04 02:06:20|456.1|453.3|456.17|453.37|456.17|453.37|456.1|453.3|0
1651629990000|2022-05-04 02:06:30|456.01|453.21|455.86|453.06|456.01|453.21|455.86|453.06|0
1651630010000|2022-05-04 02:06:50|455.7|452.9|455.7|452.9|455.7|452.9|455.7|452.9|0
1651630030000|2022-05-04 02:07:10|455.86|453.06|455.86|453.06|455.86|453.06|455.86|453.06|0
1651630050000|2022-05-04 02:07:30|455.94|453.14|456.01|453.21|456.01|453.21|455.86|453.06|0
1651630060000|2022-05-04 02:07:40|456.17|453.37|456.01|453.21|456.17|453.37|456.01|453.21|0
1651630080000|2022-05-04 02:08:00|455.85|453.05|456.01|453.21|456.01|453.21|455.85|453.05|0
1651630100000|2022-05-04 02:08:20|456.17|453.37|456.17|453.37|456.17|453.37|456.17|453.37|0
1651630130000|2022-05-04 02:08:50|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1651630140000|2022-05-04 02:09:00|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651630170000|2022-05-04 02:09:30|456.17|453.37|456.33|453.53|456.33|453.53|456.17|453.37|0
1651630180000|2022-05-04 02:09:40|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651630190000|2022-05-04 02:09:50|456.33|453.53|456.33|453.53|456.49|453.69|456.33|453.53|0
1651630220000|2022-05-04 02:10:20|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651630260000|2022-05-04 02:11:00|456.57|453.77|456.57|453.77|456.57|453.77|456.57|453.77|0
1651630270000|2022-05-04 02:11:10|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651630290000|2022-05-04 02:11:30|456.49|453.69|456.17|453.37|456.49|453.69|456.17|453.37|0
1651630300000|2022-05-04 02:11:40|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1651630310000|2022-05-04 02:11:50|456.49|453.69|456.49|453.69|456.49|453.69|456.49|453.69|0
1651630350000|2022-05-04 02:12:30|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651630360000|2022-05-04 02:12:40|456.8|454|456.65|453.85|456.8|454|456.65|453.85|0
1651630370000|2022-05-04 02:12:50|456.8|454|456.8|454|456.8|454|456.8|454|0
1651630380000|2022-05-04 02:13:00|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651630390000|2022-05-04 02:13:10|456.8|454|456.8|454|456.8|454|456.8|454|0
1651630400000|2022-05-04 02:13:20|456.73|453.93|456.8|454|456.8|454|456.73|453.93|0
1651630410000|2022-05-04 02:13:30|456.65|453.85|456.8|454|456.8|454|456.65|453.85|0
1651630420000|2022-05-04 02:13:40|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651630430000|2022-05-04 02:13:50|456.73|453.93|456.8|454|456.8|454|456.65|453.85|0
1651630450000|2022-05-04 02:14:10|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651630460000|2022-05-04 02:14:20|456.8|454|456.8|454|456.8|454|456.8|454|0
1651630480000|2022-05-04 02:14:40|456.65|453.85|456.65|453.85|456.65|453.85|456.65|453.85|0
1651630490000|2022-05-04 02:14:50|456.8|454|456.8|454|456.8|454|456.8|454|0
1651630520000|2022-05-04 02:15:20|456.96|454.16|457.12|454.32|457.12|454.32|456.96|454.16|0
1651630530000|2022-05-04 02:15:30|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651630550000|2022-05-04 02:15:50|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651630560000|2022-05-04 02:16:00|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1651630570000|2022-05-04 02:16:10|457.2|454.4|457.28|454.48|457.28|454.48|457.2|454.4|0
1651630590000|2022-05-04 02:16:30|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651630620000|2022-05-04 02:17:00|456.96|454.16|457.12|454.32|457.12|454.32|456.96|454.16|0
1651630630000|2022-05-04 02:17:10|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651630680000|2022-05-04 02:18:00|456.8|454|456.8|454|456.8|454|456.8|454|0
1651630700000|2022-05-04 02:18:20|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1651630710000|2022-05-04 02:18:30|456.8|454|456.49|453.69|456.8|454|456.49|453.69|0
1651630720000|2022-05-04 02:18:40|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1651630750000|2022-05-04 02:19:10|456.33|453.53|456.33|453.53|456.33|453.53|456.33|453.53|0
1651630760000|2022-05-04 02:19:20|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1651630770000|2022-05-04 02:19:30|456.57|453.77|456.48|453.68|456.57|453.77|456.48|453.68|0
1651630780000|2022-05-04 02:19:40|456.57|453.77|456.48|453.68|456.64|453.84|456.48|453.68|0
1651630790000|2022-05-04 02:19:50|456.41|453.61|456.33|453.53|456.41|453.61|456.33|453.53|0
1651630800000|2022-05-04 02:20:00|456.64|453.84|456.73|453.93|456.8|454|456.64|453.84|0
1651630810000|2022-05-04 02:20:10|456.8|454|457.04|454.24|457.04|454.24|456.8|454|0
1651630820000|2022-05-04 02:20:20|456.96|454.16|457.12|454.32|457.12|454.32|456.96|454.16|0
1651630830000|2022-05-04 02:20:30|456.96|454.16|457.04|454.24|457.04|454.24|456.96|454.16|0
1651630840000|2022-05-04 02:20:40|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651630850000|2022-05-04 02:20:50|457.12|454.32|457.2|454.4|457.2|454.4|457.12|454.32|0
1651630860000|2022-05-04 02:21:00|457.28|454.48|457.28|454.48|457.28|454.48|457.28|454.48|0
1651630880000|2022-05-04 02:21:20|457.12|454.32|456.96|454.16|457.12|454.32|456.96|454.16|0
1651630890000|2022-05-04 02:21:30|456.8|454|456.96|454.16|456.96|454.16|456.8|454|0
1651630900000|2022-05-04 02:21:40|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651630910000|2022-05-04 02:21:50|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651630920000|2022-05-04 02:22:00|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651630930000|2022-05-04 02:22:10|457.04|454.24|456.96|454.16|457.04|454.24|456.96|454.16|0
1651630950000|2022-05-04 02:22:30|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651631000000|2022-05-04 02:23:20|457.04|454.24|457.04|454.24|457.04|454.24|457.04|454.24|0
1651631010000|2022-05-04 02:23:30|457.12|454.32|456.96|454.16|457.12|454.32|456.96|454.16|0
1651631030000|2022-05-04 02:23:50|456.88|454.08|457.12|454.32|457.12|454.32|456.88|454.08|0
1651631040000|2022-05-04 02:24:00|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631050000|2022-05-04 02:24:10|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651631070000|2022-05-04 02:24:30|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631080000|2022-05-04 02:24:40|456.88|454.08|457.04|454.24|457.04|454.24|456.88|454.08|0
1651631090000|2022-05-04 02:24:50|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631100000|2022-05-04 02:25:00|456.8|454|456.8|454|456.8|454|456.8|454|0
1651631110000|2022-05-04 02:25:10|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631120000|2022-05-04 02:25:20|456.88|454.08|456.88|454.08|456.88|454.08|456.88|454.08|0
1651631130000|2022-05-04 02:25:30|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631160000|2022-05-04 02:26:00|457.12|454.32|456.96|454.16|457.12|454.32|456.96|454.16|0
1651631200000|2022-05-04 02:26:40|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651631210000|2022-05-04 02:26:50|457.2|454.4|457.28|454.48|457.28|454.48|457.2|454.4|0
1651631220000|2022-05-04 02:27:00|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651631250000|2022-05-04 02:27:30|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631270000|2022-05-04 02:27:50|456.88|454.08|456.96|454.16|456.96|454.16|456.8|454|0
1651631290000|2022-05-04 02:28:10|456.8|454|456.8|454|456.8|454|456.8|454|0
1651631340000|2022-05-04 02:29:00|456.64|453.84|456.64|453.84|456.64|453.84|456.64|453.84|0
1651631350000|2022-05-04 02:29:10|456.48|453.68|456.48|453.68|456.48|453.68|456.48|453.68|0
1651631360000|2022-05-04 02:29:20|456.56|453.76|456.64|453.84|456.64|453.84|456.56|453.76|0
1651631370000|2022-05-04 02:29:30|456.8|454|456.8|454|456.8|454|456.8|454|0
1651631380000|2022-05-04 02:29:40|456.88|454.08|456.88|454.08|456.88|454.08|456.8|454|0
1651631390000|2022-05-04 02:29:50|456.8|454|456.96|454.16|456.96|454.16|456.8|454|0
1651631400000|2022-05-04 02:30:00|456.8|454|456.8|454|456.8|454|456.8|454|0
1651631410000|2022-05-04 02:30:10|456.88|454.08|456.8|454|456.88|454.08|456.8|454|0
1651631420000|2022-05-04 02:30:20|456.88|454.08|457.27|454.47|457.27|454.47|456.88|454.08|0
1651631440000|2022-05-04 02:30:40|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1651631450000|2022-05-04 02:30:50|457.04|454.24|456.96|454.16|457.04|454.24|456.96|454.16|0
1651631460000|2022-05-04 02:31:00|456.8|454|456.8|454|456.8|454|456.8|454|0
1651631480000|2022-05-04 02:31:20|456.96|454.16|456.96|454.16|456.96|454.16|456.96|454.16|0
1651631500000|2022-05-04 02:31:40|457.04|454.24|457.27|454.47|457.27|454.47|457.04|454.24|0
1651631510000|2022-05-04 02:31:50|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1651631520000|2022-05-04 02:32:00|457.2|454.4|457.27|454.47|457.27|454.47|457.2|454.4|0
1651631530000|2022-05-04 02:32:10|457.2|454.4|457.2|454.4|457.2|454.4|457.2|454.4|0
1651631540000|2022-05-04 02:32:20|457.27|454.47|457.11|454.31|457.27|454.47|457.11|454.31|0
1651631570000|2022-05-04 02:32:50|457.04|454.24|456.96|454.16|457.04|454.24|456.96|454.16|0
1651631610000|2022-05-04 02:33:30|457.11|454.31|457.11|454.31|457.11|454.31|457.11|454.31|0
1651631630000|2022-05-04 02:33:50|457.27|454.47|457.27|454.47|457.27|454.47|457.27|454.47|0
1651631690000|2022-05-04 02:34:50|458.54|455.74|458.47|455.67|458.54|455.74|458.38|455.58|0
1651631700000|2022-05-04 02:35:00|458.54|455.74|459.02|456.22|459.02|456.22|458.38|455.58|0
1651631710000|2022-05-04 02:35:10|458.7|455.9|458.7|455.9|458.7|455.9|458.7|455.9|0
1651631720000|2022-05-04 02:35:20|458.63|455.83|458.7|455.9|458.7|455.9|458.63|455.83|0
1651631730000|2022-05-04 02:35:30|458.47|455.67|458.38|455.58|458.54|455.74|458.38|455.58|0
1651631740000|2022-05-04 02:35:40|458.47|455.67|458.54|455.74|458.54|455.74|458.47|455.67|0
1651631750000|2022-05-04 02:35:50|458.7|455.9|458.38|455.58|458.7|455.9|458.38|455.58|0
1651631760000|2022-05-04 02:36:00|458.31|455.51|458.31|455.51|458.31|455.51|458.23|455.43|0
1651631770000|2022-05-04 02:36:10|458.23|455.43|458.23|455.43|458.38|455.58|458.23|455.43|0
1651631790000|2022-05-04 02:36:30|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1651631800000|2022-05-04 02:36:40|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1651631810000|2022-05-04 02:36:50|457.75|454.95|457.67|454.87|457.75|454.95|457.67|454.87|0
1651631820000|2022-05-04 02:37:00|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1651631830000|2022-05-04 02:37:10|457.59|454.79|457.59|454.79|457.59|454.79|457.59|454.79|0
1651631850000|2022-05-04 02:37:30|457.67|454.87|457.75|454.95|457.75|454.95|457.67|454.87|0
1651631860000|2022-05-04 02:37:40|457.91|455.11|458.07|455.27|458.07|455.27|457.91|455.11|0
1651631870000|2022-05-04 02:37:50|457.99|455.19|457.91|455.11|457.99|455.19|457.91|455.11|0
1651631880000|2022-05-04 02:38:00|457.75|454.95|457.75|454.95|457.75|454.95|457.75|454.95|0
1651631890000|2022-05-04 02:38:10|457.59|454.79|457.75|454.95|457.75|454.95|457.59|454.79|0
1651631900000|2022-05-04 02:38:20|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1651631910000|2022-05-04 02:38:30|457.75|454.95|457.75|454.95|457.75|454.95|457.59|454.79|0
1651631920000|2022-05-04 02:38:40|457.67|454.87|457.67|454.87|457.67|454.87|457.67|454.87|0
1651631930000|2022-05-04 02:38:50|457.75|454.95|457.91|455.11|457.91|455.11|457.75|454.95|0
1651631940000|2022-05-04 02:39:00|457.75|454.95|457.75|454.95|457.83|455.03|457.75|454.95|0
1651631950000|2022-05-04 02:39:10|457.91|455.11|457.91|455.11|457.91|455.11|457.91|455.11|0
1651631960000|2022-05-04 02:39:20|458.07|455.27|458.07|455.27|458.07|455.27|458.07|455.27|0
1651631970000|2022-05-04 02:39:30|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1651631980000|2022-05-04 02:39:40|458.22|455.42|458.22|455.42|458.22|455.42|458.22|455.42|0
1651631990000|2022-05-04 02:39:50|458.38|455.58|458.38|455.58|458.38|455.58|458.38|455.58|0
1651632000000|2022-05-04 02:40:00|458.31|455.51|458.31|455.51|458.31|455.51|458.31|455.51|0
1651632010000|2022-05-04 02:40:10|458.22|455.42|458.22|455.42|458.22|455.42|458.22|455.42|0
1651632020000|2022-05-04 02:40:20|458.06|455.26|458.06|455.26|458.06|455.26|458.06|455.26|0
1651632030000|2022-05-04 02:40:30|457.99|455.19|458.38|455.58|458.38|455.58|457.99|455.19|0
1651632040000|2022-05-04 02:40:40|458.31|455.51|458.54|455.74|458.54|455.74|458.31|455.51|0
1651632050000|2022-05-04 02:40:50|458.47|455.67|458.47|455.67|458.47|455.67|458.47|455.67|0
1651632060000|2022-05-04 02:41:00|458.38|455.58|458.47|455.67|458.47|455.67|458.38|455.58|0
1651632070000|2022-05-04 02:41:10|458.31|455.51|458.22|455.42|458.38|455.58|458.22|455.42|0
1651632080000|2022-05-04 02:41:20|458.38|455.58|458.7|455.9|458.7|455.9|458.38|455.58|0
1651632090000|2022-05-04 02:41:30|458.54|455.74|458.54|455.74|458.62|455.82|458.54|455.74|0
1651632100000|2022-05-04 02:41:40|458.7|455.9|459.18|456.38|459.18|456.38|458.7|455.9|0
1651632130000|2022-05-04 02:42:10|459.5|456.7|459.81|457.01|459.81|457.01|459.5|456.7|0
1651632140000|2022-05-04 02:42:20|459.97|457.17|460.45|457.65|460.45|457.65|459.66|456.86|0
1651632150000|2022-05-04 02:42:30|460.54|457.74|460.45|457.65|460.54|457.74|460.45|457.65|0
1651632160000|2022-05-04 02:42:40|460.61|457.81|460.29|457.49|460.61|457.81|460.29|457.49|0
1651632170000|2022-05-04 02:42:50|460.13|457.33|460.29|457.49|460.45|457.65|460.13|457.33|0
1651632180000|2022-05-04 02:43:00|460.13|457.33|460.29|457.49|460.29|457.49|460.13|457.33|0
1651632190000|2022-05-04 02:43:10|460.38|457.58|460.29|457.49|460.45|457.65|460.29|457.49|0
1651632200000|2022-05-04 02:43:20|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1651632210000|2022-05-04 02:43:30|460.29|457.49|460.29|457.49|460.29|457.49|460.29|457.49|0
1651632220000|2022-05-04 02:43:40|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1651632230000|2022-05-04 02:43:50|460.29|457.49|460.13|457.33|460.29|457.49|460.13|457.33|0
1651632250000|2022-05-04 02:44:10|459.97|457.17|460.13|457.33|460.13|457.33|459.97|457.17|0
1651632260000|2022-05-04 02:44:20|460.06|457.26|459.97|457.17|460.06|457.26|459.97|457.17|0
1651632270000|2022-05-04 02:44:30|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1651632280000|2022-05-04 02:44:40|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1651632290000|2022-05-04 02:44:50|460.13|457.33|460.45|457.65|460.45|457.65|460.13|457.33|0
1651632310000|2022-05-04 02:45:10|460.29|457.49|460.29|457.49|460.29|457.49|460.29|457.49|0
1651632320000|2022-05-04 02:45:20|460.22|457.42|460.13|457.33|460.22|457.42|460.13|457.33|0
1651632350000|2022-05-04 02:45:50|459.97|457.17|459.97|457.17|459.97|457.17|459.97|457.17|0
1651632360000|2022-05-04 02:46:00|460.13|457.33|460.13|457.33|460.13|457.33|460.13|457.33|0
1651632390000|2022-05-04 02:46:30|459.97|457.17|460.13|457.33|460.13|457.33|459.97|457.17|0
1651632400000|2022-05-04 02:46:40|460.06|457.26|460.06|457.26|460.06|457.26|460.06|457.26|0
1651632410000|2022-05-04 02:46:50|459.97|457.17|460.37|457.57|460.37|457.57|459.97|457.17|0
1651632420000|2022-05-04 02:47:00|460.45|457.65|460.61|457.81|460.61|457.81|460.45|457.65|0
1651632430000|2022-05-04 02:47:10|460.45|457.65|460.45|457.65|460.45|457.65|460.45|457.65|0
1651632440000|2022-05-04 02:47:20|460.61|457.81|461.09|458.29|461.09|458.29|460.61|457.81|0
1651632450000|2022-05-04 02:47:30|460.93|458.13|460.77|457.97|461.01|458.21|460.77|457.97|0
1651632460000|2022-05-04 02:47:40|460.69|457.89|460.93|458.13|460.93|458.13|460.69|457.89|0
1651632470000|2022-05-04 02:47:50|460.77|457.97|460.93|458.13|460.93|458.13|460.77|457.97|0
1651632480000|2022-05-04 02:48:00|461.01|458.21|461.09|458.29|461.09|458.29|461.01|458.21|0
1651632490000|2022-05-04 02:48:10|461.17|458.37|461.17|458.37|461.17|458.37|461.09|458.29|0
1651632500000|2022-05-04 02:48:20|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1651632520000|2022-05-04 02:48:40|461.41|458.61|461.25|458.45|461.41|458.61|461.25|458.45|0
1651632530000|2022-05-04 02:48:50|461.17|458.37|461.09|458.29|461.17|458.37|461.09|458.29|0
1651632540000|2022-05-04 02:49:00|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651632550000|2022-05-04 02:49:10|461.33|458.53|461.25|458.45|461.33|458.53|461.25|458.45|0
1651632560000|2022-05-04 02:49:20|461.41|458.61|461.25|458.45|461.41|458.61|461.25|458.45|0
1651632580000|2022-05-04 02:49:40|461.41|458.61|461.41|458.61|461.41|458.61|461.41|458.61|0
1651632590000|2022-05-04 02:49:50|461.49|458.69|461.41|458.61|461.49|458.69|461.41|458.61|0
1651632600000|2022-05-04 02:50:00|461.33|458.53|461.25|458.45|461.41|458.61|461.25|458.45|0
1651632610000|2022-05-04 02:50:10|461.33|458.53|461.57|458.77|461.57|458.77|461.25|458.45|0
1651632620000|2022-05-04 02:50:20|461.73|458.93|461.73|458.93|461.73|458.93|461.73|458.93|0
1651632630000|2022-05-04 02:50:30|461.89|459.09|461.65|458.85|461.89|459.09|461.65|458.85|0
1651632640000|2022-05-04 02:50:40|461.73|458.93|461.65|458.85|461.73|458.93|461.57|458.77|0
1651632650000|2022-05-04 02:50:50|461.89|459.09|461.89|459.09|461.89|459.09|461.89|459.09|0
1651632660000|2022-05-04 02:51:00|462.05|459.25|461.89|459.09|462.05|459.25|461.89|459.09|0
1651632690000|2022-05-04 02:51:30|461.97|459.17|462.05|459.25|462.05|459.25|461.97|459.17|0
1651632710000|2022-05-04 02:51:50|461.89|459.09|461.89|459.09|461.89|459.09|461.89|459.09|0
1651632730000|2022-05-04 02:52:10|462.05|459.25|461.89|459.09|462.05|459.25|461.89|459.09|0
1651632740000|2022-05-04 02:52:20|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1651632750000|2022-05-04 02:52:30|461.25|458.45|461.41|458.61|461.41|458.61|461.25|458.45|0
1651632760000|2022-05-04 02:52:40|461.25|458.45|461.25|458.45|461.25|458.45|461.25|458.45|0
1651632770000|2022-05-04 02:52:50|461.09|458.29|461.09|458.29|461.09|458.29|461.09|458.29|0
1651632780000|2022-05-04 02:53:00|461.25|458.45|461.41|458.61|461.41|458.61|461.25|458.45|0
1651632790000|2022-05-04 02:53:10|461.57|458.77|461.41|458.61|461.57|458.77|461.41|458.61|0
1651632810000|2022-05-04 02:53:30|461.57|458.77|461.57|458.77|461.57|458.77|461.41|458.61|0
1651632820000|2022-05-04 02:53:40|461.49|458.69|461.49|458.69|461.49|458.69|461.49|458.69|0
1651632830000|2022-05-04 02:53:50|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651632850000|2022-05-04 02:54:10|461.65|458.85|461.73|458.93|461.73|458.93|461.65|458.85|0
1651632870000|2022-05-04 02:54:30|461.57|458.77|461.57|458.77|461.57|458.77|461.57|458.77|0
1651632880000|2022-05-04 02:54:40|461.73|458.93|461.72|458.92|461.73|458.93|461.72|458.92|0
1651632910000|2022-05-04 02:55:10|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651632920000|2022-05-04 02:55:20|461.81|459.01|461.72|458.92|461.81|459.01|461.72|458.92|0
1651632940000|2022-05-04 02:55:40|461.65|458.85|461.56|458.76|461.65|458.85|461.56|458.76|0
1651632950000|2022-05-04 02:55:50|461.72|458.92|461.88|459.08|461.88|459.08|461.72|458.92|0
1651632970000|2022-05-04 02:56:10|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651632980000|2022-05-04 02:56:20|461.65|458.85|461.72|458.92|461.72|458.92|461.56|458.76|0
1651633000000|2022-05-04 02:56:40|461.65|458.85|461.56|458.76|461.65|458.85|461.56|458.76|0
1651633020000|2022-05-04 02:57:00|461.4|458.6|461.56|458.76|461.56|458.76|461.4|458.6|0
1651633030000|2022-05-04 02:57:10|461.65|458.85|461.56|458.76|461.65|458.85|461.56|458.76|0
1651633060000|2022-05-04 02:57:40|461.65|458.85|461.72|458.92|461.72|458.92|461.65|458.85|0
1651633070000|2022-05-04 02:57:50|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651633080000|2022-05-04 02:58:00|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1651633090000|2022-05-04 02:58:10|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651633100000|2022-05-04 02:58:20|461.97|459.17|462.04|459.24|462.04|459.24|461.88|459.08|0
1651633110000|2022-05-04 02:58:30|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1651633120000|2022-05-04 02:58:40|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1651633140000|2022-05-04 02:59:00|462.2|459.4|462.04|459.24|462.2|459.4|462.04|459.24|0
1651633150000|2022-05-04 02:59:10|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1651633160000|2022-05-04 02:59:20|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1651633180000|2022-05-04 02:59:40|462.68|459.88|462.68|459.88|462.68|459.88|462.68|459.88|0
1651633190000|2022-05-04 02:59:50|462.84|460.04|462.68|459.88|462.84|460.04|462.68|459.88|0
1651633200000|2022-05-04 03:00:00|462.45|459.65|462.52|459.72|462.52|459.72|462.45|459.65|0
1651633210000|2022-05-04 03:00:10|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1651633230000|2022-05-04 03:00:30|462.2|459.4|462.2|459.4|462.2|459.4|462.04|459.24|0
1651633260000|2022-05-04 03:01:00|462.04|459.24|461.88|459.08|462.04|459.24|461.88|459.08|0
1651633270000|2022-05-04 03:01:10|461.72|458.92|461.88|459.08|461.88|459.08|461.72|458.92|0
1651633280000|2022-05-04 03:01:20|461.72|458.92|461.56|458.76|461.72|458.92|461.56|458.76|0
1651633290000|2022-05-04 03:01:30|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651633300000|2022-05-04 03:01:40|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651633310000|2022-05-04 03:01:50|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651633320000|2022-05-04 03:02:00|461.24|458.44|461.4|458.6|461.4|458.6|461.24|458.44|0
1651633340000|2022-05-04 03:02:20|461.33|458.53|461.24|458.44|461.33|458.53|461.24|458.44|0
1651633350000|2022-05-04 03:02:30|461.33|458.53|461.24|458.44|461.33|458.53|461.24|458.44|0
1651633370000|2022-05-04 03:02:50|461.33|458.53|461.4|458.6|461.4|458.6|461.33|458.53|0
1651633380000|2022-05-04 03:03:00|461.24|458.44|461.33|458.53|461.33|458.53|461.24|458.44|0
1651633390000|2022-05-04 03:03:10|461.4|458.6|461.33|458.53|461.4|458.6|461.33|458.53|0
1651633400000|2022-05-04 03:03:20|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651633430000|2022-05-04 03:03:50|461.4|458.6|461.24|458.44|461.4|458.6|461.24|458.44|0
1651633450000|2022-05-04 03:04:10|461.17|458.37|461.24|458.44|461.24|458.44|461.17|458.37|0
1651633510000|2022-05-04 03:05:10|461.4|458.6|461.32|458.52|461.4|458.6|461.32|458.52|0
1651633520000|2022-05-04 03:05:20|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651633530000|2022-05-04 03:05:30|461.32|458.52|461.24|458.44|461.32|458.52|461.24|458.44|0
1651633550000|2022-05-04 03:05:50|461.16|458.36|461.08|458.28|461.16|458.36|461.08|458.28|0
1651633560000|2022-05-04 03:06:00|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1651633570000|2022-05-04 03:06:10|460.69|457.89|460.76|457.96|460.76|457.96|460.69|457.89|0
1651633580000|2022-05-04 03:06:20|460.6|457.8|460.69|457.89|460.76|457.96|460.6|457.8|0
1651633590000|2022-05-04 03:06:30|460.76|457.96|460.69|457.89|460.76|457.96|460.69|457.89|0
1651633600000|2022-05-04 03:06:40|460.76|457.96|460.76|457.96|460.76|457.96|460.76|457.96|0
1651633620000|2022-05-04 03:07:00|460.85|458.05|461.08|458.28|461.08|458.28|460.85|458.05|0
1651633630000|2022-05-04 03:07:10|461|458.2|461.08|458.28|461.08|458.28|461|458.2|0
1651633650000|2022-05-04 03:07:30|461.24|458.44|461.4|458.6|461.4|458.6|461.24|458.44|0
1651633660000|2022-05-04 03:07:40|461.32|458.52|461.4|458.6|461.4|458.6|461.24|458.44|0
1651633680000|2022-05-04 03:08:00|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651633690000|2022-05-04 03:08:10|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651633740000|2022-05-04 03:09:00|461.48|458.68|461.4|458.6|461.56|458.76|461.4|458.6|0
1651633790000|2022-05-04 03:09:50|461.48|458.68|461.48|458.68|461.56|458.76|461.48|458.68|0
1651633800000|2022-05-04 03:10:00|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651633810000|2022-05-04 03:10:10|461.72|458.92|462.04|459.24|462.04|459.24|461.72|458.92|0
1651633820000|2022-05-04 03:10:20|461.96|459.16|462.04|459.24|462.04|459.24|461.88|459.08|0
1651633830000|2022-05-04 03:10:30|462.12|459.32|462.12|459.32|462.12|459.32|462.12|459.32|0
1651633840000|2022-05-04 03:10:40|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1651633860000|2022-05-04 03:11:00|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1651633880000|2022-05-04 03:11:20|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1651633890000|2022-05-04 03:11:30|462.04|459.24|462.04|459.24|462.12|459.32|462.04|459.24|0
1651633920000|2022-05-04 03:12:00|462.2|459.4|462.68|459.88|462.68|459.88|462.2|459.4|0
1651633940000|2022-05-04 03:12:20|462.52|459.72|462.52|459.72|462.52|459.72|462.52|459.72|0
1651633950000|2022-05-04 03:12:30|462.68|459.88|462.84|460.04|462.84|460.04|462.68|459.88|0
1651633960000|2022-05-04 03:12:40|462.68|459.88|462.52|459.72|462.68|459.88|462.52|459.72|0
1651633980000|2022-05-04 03:13:00|462.36|459.56|462.36|459.56|462.36|459.56|462.36|459.56|0
1651633990000|2022-05-04 03:13:10|462.12|459.32|462.2|459.4|462.2|459.4|462.12|459.32|0
1651634030000|2022-05-04 03:13:50|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1651634040000|2022-05-04 03:14:00|461.96|459.16|461.96|459.16|461.96|459.16|461.96|459.16|0
1651634050000|2022-05-04 03:14:10|461.88|459.08|461.88|459.08|461.88|459.08|461.88|459.08|0
1651634060000|2022-05-04 03:14:20|462.2|459.4|462.2|459.4|462.2|459.4|462.2|459.4|0
1651634070000|2022-05-04 03:14:30|462.12|459.32|462.2|459.4|462.2|459.4|462.12|459.32|0
1651634080000|2022-05-04 03:14:40|462.04|459.24|462.04|459.24|462.04|459.24|462.04|459.24|0
1651634100000|2022-05-04 03:15:00|461.96|459.16|461.88|459.08|462.04|459.24|461.88|459.08|0
1651634120000|2022-05-04 03:15:20|461.8|459|461.72|458.92|461.8|459|461.72|458.92|0
1651634130000|2022-05-04 03:15:30|461.64|458.84|461.56|458.76|461.64|458.84|461.48|458.68|0
1651634140000|2022-05-04 03:15:40|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651634160000|2022-05-04 03:16:00|461.56|458.76|461.64|458.84|461.64|458.84|461.56|458.76|0
1651634170000|2022-05-04 03:16:10|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651634180000|2022-05-04 03:16:20|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651634220000|2022-05-04 03:17:00|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651634240000|2022-05-04 03:17:20|461.64|458.84|461.64|458.84|461.64|458.84|461.64|458.84|0
1651634250000|2022-05-04 03:17:30|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651634260000|2022-05-04 03:17:40|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651634300000|2022-05-04 03:18:20|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651634310000|2022-05-04 03:18:30|461.4|458.6|461.48|458.68|461.48|458.68|461.4|458.6|0
1651634320000|2022-05-04 03:18:40|461.72|458.92|461.8|459|461.8|459|461.72|458.92|0
1651634330000|2022-05-04 03:18:50|461.72|458.92|461.72|458.92|461.72|458.92|461.72|458.92|0
1651634360000|2022-05-04 03:19:20|461.56|458.76|461.56|458.76|461.56|458.76|461.56|458.76|0
1651634400000|2022-05-04 03:20:00|461.4|458.6|461.4|458.6|461.4|458.6|461.4|458.6|0
1651634410000|2022-05-04 03:20:10|461.24|458.44|461.24|458.44|461.24|458.44|461.24|458.44|0
1651634420000|2022-05-04 03:20:20|461.32|458.52|461.24|458.44|461.32|458.52|461.24|458.44|0
1651634440000|2022-05-04 03:20:40|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651634450000|2022-05-04 03:20:50|461.24|458.44|461.08|458.28|461.24|458.44|461.08|458.28|0
1651634490000|2022-05-04 03:21:30|461.24|458.44|461.16|458.36|461.24|458.44|461.16|458.36|0
1651634500000|2022-05-04 03:21:40|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651634520000|2022-05-04 03:22:00|460.92|458.12|461|458.2|461|458.2|460.92|458.12|0
1651634530000|2022-05-04 03:22:10|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651634540000|2022-05-04 03:22:20|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1651634550000|2022-05-04 03:22:30|461.08|458.28|461.08|458.28|461.08|458.28|461.08|458.28|0
1651634560000|2022-05-04 03:22:40|461.39|458.59|461.23|458.43|461.39|458.59|461.23|458.43|0
1651634570000|2022-05-04 03:22:50|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1651634580000|2022-05-04 03:23:00|461.55|458.75|461.39|458.59|461.55|458.75|461.39|458.59|0
1651634600000|2022-05-04 03:23:20|461.48|458.68|461.39|458.59|461.48|458.68|461.39|458.59|0
1651634630000|2022-05-04 03:23:50|461.48|458.68|461.48|458.68|461.48|458.68|461.48|458.68|0
1651634640000|2022-05-04 03:24:00|461.39|458.59|461.55|458.75|461.55|458.75|461.39|458.59|0
1651634650000|2022-05-04 03:24:10|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1651634660000|2022-05-04 03:24:20|461.55|458.75|461.55|458.75|461.55|458.75|461.39|458.59|0
1651634680000|2022-05-04 03:24:40|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1651634690000|2022-05-04 03:24:50|461.23|458.43|461.23|458.43|461.23|458.43|461.23|458.43|0
1651634700000|2022-05-04 03:25:00|461.07|458.27|461|458.2|461.07|458.27|461|458.2|0
1651634710000|2022-05-04 03:25:10|461.07|458.27|460.91|458.11|461.07|458.27|460.91|458.11|0
1651634740000|2022-05-04 03:25:40|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1651634760000|2022-05-04 03:26:00|460.68|457.88|460.75|457.95|460.75|457.95|460.68|457.88|0
1651634770000|2022-05-04 03:26:10|460.6|457.8|460.6|457.8|460.6|457.8|460.6|457.8|0
1651634780000|2022-05-04 03:26:20|460.52|457.72|460.44|457.64|460.52|457.72|460.44|457.64|0
1651634800000|2022-05-04 03:26:40|460.36|457.56|460.59|457.79|460.59|457.79|460.36|457.56|0
1651634810000|2022-05-04 03:26:50|460.75|457.95|460.75|457.95|460.91|458.11|460.75|457.95|0
1651634820000|2022-05-04 03:27:00|460.68|457.88|460.75|457.95|460.75|457.95|460.68|457.88|0
1651634830000|2022-05-04 03:27:10|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651634850000|2022-05-04 03:27:30|461.07|458.27|461.07|458.27|461.07|458.27|461.07|458.27|0
1651634870000|2022-05-04 03:27:50|461|458.2|460.91|458.11|461|458.2|460.91|458.11|0
1651634880000|2022-05-04 03:28:00|460.75|457.95|461.07|458.27|461.07|458.27|460.75|457.95|0
1651634900000|2022-05-04 03:28:20|461|458.2|461.07|458.27|461.07|458.27|460.91|458.11|0
1651634910000|2022-05-04 03:28:30|460.91|458.11|460.91|458.11|460.91|458.11|460.91|458.11|0
1651634950000|2022-05-04 03:29:10|460.84|458.04|460.75|457.95|460.91|458.11|460.75|457.95|0
1651634960000|2022-05-04 03:29:20|460.59|457.79|460.91|458.11|460.91|458.11|460.59|457.79|0
1651634990000|2022-05-04 03:29:50|461.07|458.27|461.16|458.36|461.16|458.36|461.07|458.27|0
1651635000000|2022-05-04 03:30:00|461.07|458.27|461.23|458.43|461.23|458.43|461.07|458.27|0
1651635020000|2022-05-04 03:30:20|461.31|458.51|461.23|458.43|461.31|458.51|461.23|458.43|0
1651635030000|2022-05-04 03:30:30|461.16|458.36|461.16|458.36|461.16|458.36|461.16|458.36|0
1651635040000|2022-05-04 03:30:40|461.07|458.27|461.16|458.36|461.23|458.43|461.07|458.27|0
1651635050000|2022-05-04 03:30:50|461.07|458.27|461.23|458.43|461.23|458.43|461.07|458.27|0
1651635060000|2022-05-04 03:31:00|461.39|458.59|461.39|458.59|461.39|458.59|461.39|458.59|0
1651635100000|2022-05-04 03:31:40|461.55|458.75|461.55|458.75|461.55|458.75|461.55|458.75|0
1651635110000|2022-05-04 03:31:50|461.71|458.91|462.03|459.23|462.03|459.23|461.71|458.91|0
1651635120000|2022-05-04 03:32:00|462.19|459.39|462.03|459.23|462.19|459.39|462.03|459.23|0
1651635130000|2022-05-04 03:32:10|461.87|459.07|461.87|459.07|461.87|459.07|461.87|459.07|0
1651635140000|2022-05-04 03:32:20|462.03|459.23|462.03|459.23|462.03|459.23|462.03|459.23|0
1651635160000|2022-05-04 03:32:40|462.19|459.39|462.03|459.23|462.19|459.39|462.03|459.23|0
1651635170000|2022-05-04 03:32:50|462.19|459.39|462.19|459.39|462.19|459.39|462.19|459.39|0
1651635180000|2022-05-04 03:33:00|462.27|459.47|462.35|459.55|462.35|459.55|462.27|459.47|0
1651635200000|2022-05-04 03:33:20|462.51|459.71|462.67|459.87|462.67|459.87|462.51|459.71|0
1651635210000|2022-05-04 03:33:30|462.75|459.95|463.31|460.51|463.31|460.51|462.75|459.95|0
1651635230000|2022-05-04 03:33:50|463.39|460.59|463.63|460.83|463.63|460.83|463.39|460.59|0
1651635240000|2022-05-04 03:34:00|463.47|460.67|463.23|460.43|463.47|460.67|463.23|460.43|0
1651635250000|2022-05-04 03:34:10|463.31|460.51|463.15|460.35|463.31|460.51|463.15|460.35|0
1651635260000|2022-05-04 03:34:20|463.31|460.51|463.47|460.67|463.47|460.67|463.31|460.51|0
1651635270000|2022-05-04 03:34:30|463.63|460.83|463.47|460.67|463.63|460.83|463.47|460.67|0
1651635310000|2022-05-04 03:35:10|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651635320000|2022-05-04 03:35:20|463.47|460.67|463.47|460.67|463.55|460.75|463.47|460.67|0
1651635330000|2022-05-04 03:35:30|463.55|460.75|463.63|460.83|463.63|460.83|463.55|460.75|0
1651635340000|2022-05-04 03:35:40|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1651635350000|2022-05-04 03:35:50|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651635360000|2022-05-04 03:36:00|463.23|460.43|463.31|460.51|463.31|460.51|463.23|460.43|0
1651635400000|2022-05-04 03:36:40|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1651635410000|2022-05-04 03:36:50|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651635420000|2022-05-04 03:37:00|463.63|460.83|463.55|460.75|463.63|460.83|463.47|460.67|0
1651635430000|2022-05-04 03:37:10|463.47|460.67|463.31|460.51|463.47|460.67|463.31|460.51|0
1651635460000|2022-05-04 03:37:40|463.39|460.59|463.15|460.35|463.39|460.59|463.15|460.35|0
1651635470000|2022-05-04 03:37:50|462.99|460.19|463.15|460.35|463.15|460.35|462.99|460.19|0
1651635480000|2022-05-04 03:38:00|463.07|460.27|463.15|460.35|463.15|460.35|463.07|460.27|0
1651635510000|2022-05-04 03:38:30|463.31|460.51|463.15|460.35|463.31|460.51|463.15|460.35|0
1651635540000|2022-05-04 03:39:00|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651635550000|2022-05-04 03:39:10|463.47|460.67|463.47|460.67|463.47|460.67|463.47|460.67|0
1651635560000|2022-05-04 03:39:20|463.63|460.83|463.47|460.67|463.63|460.83|463.47|460.67|0
1651635570000|2022-05-04 03:39:30|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651635580000|2022-05-04 03:39:40|463.15|460.35|463.15|460.35|463.15|460.35|463.15|460.35|0
1651635590000|2022-05-04 03:39:50|463.31|460.51|463.31|460.51|463.31|460.51|463.31|460.51|0
1651635600000|2022-05-04 03:40:00|463.39|460.59|463.31|460.51|463.39|460.59|463.31|460.51|0
1651635610000|2022-05-04 03:40:10|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651635620000|2022-05-04 03:40:20|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651635630000|2022-05-04 03:40:30|464.11|461.31|463.95|461.15|464.11|461.31|463.95|461.15|0
1651635640000|2022-05-04 03:40:40|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651635650000|2022-05-04 03:40:50|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651635660000|2022-05-04 03:41:00|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1651635670000|2022-05-04 03:41:10|464.03|461.23|463.95|461.15|464.03|461.23|463.95|461.15|0
1651635700000|2022-05-04 03:41:40|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1651635710000|2022-05-04 03:41:50|464.27|461.47|464.27|461.47|464.27|461.47|464.27|461.47|0
1651635720000|2022-05-04 03:42:00|464.43|461.63|464.27|461.47|464.43|461.63|464.27|461.47|0
1651635730000|2022-05-04 03:42:10|464.35|461.55|464.35|461.55|464.35|461.55|464.35|461.55|0
1651635740000|2022-05-04 03:42:20|464.43|461.63|464.27|461.47|464.43|461.63|464.27|461.47|0
1651635750000|2022-05-04 03:42:30|464.43|461.63|464.35|461.55|464.43|461.63|464.27|461.47|0
1651635760000|2022-05-04 03:42:40|464.43|461.63|464.11|461.31|464.43|461.63|464.11|461.31|0
1651635770000|2022-05-04 03:42:50|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651635790000|2022-05-04 03:43:10|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1651635810000|2022-05-04 03:43:30|464.19|461.39|464.19|461.39|464.19|461.39|464.19|461.39|0
1651635820000|2022-05-04 03:43:40|464.11|461.31|463.95|461.15|464.11|461.31|463.95|461.15|0
1651635830000|2022-05-04 03:43:50|464.11|461.31|464.11|461.31|464.11|461.31|464.11|461.31|0
1651635840000|2022-05-04 03:44:00|463.95|461.15|463.95|461.15|463.95|461.15|463.95|461.15|0
1651635850000|2022-05-04 03:44:10|464.03|461.23|463.95|461.15|464.03|461.23|463.95|461.15|0
1651635860000|2022-05-04 03:44:20|464.03|461.23|464.11|461.31|464.11|461.31|464.03|461.23|0
1651635870000|2022-05-04 03:44:30|463.95|461.15|463.79|460.99|463.95|461.15|463.79|460.99|0
1651635890000|2022-05-04 03:44:50|463.63|460.83|463.63|460.83|463.63|460.83|463.63|460.83|0
1651635900000|2022-05-04 03:45:00|463.79|460.99|463.79|460.99|463.79|460.99|463.79|460.99|0
1651635910000|2022-05-04 03:45:10|463.71|460.91|463.47|460.67|463.71|460.91|463.47|460.67|0
1651635920000|2022-05-04 03:45:20|463.63|460.83|463.47|460.67|463.63|460.83|463.47|460.67|0
1651635930000|2022-05-04 03:45:30|463.55|460.75|463.63|460.83|463.63|460.83|463.47|460.67|0
1651635940000|2022-05-04 03:45:40|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1651635960000|2022-05-04 03:46:00|463.3|460.5|463.14|460.34|463.3|460.5|463.14|460.34|0
1651635980000|2022-05-04 03:46:20|463.3|460.5|463.14|460.34|463.3|460.5|463.14|460.34|0
1651635990000|2022-05-04 03:46:30|463.3|460.5|463.23|460.43|463.3|460.5|463.23|460.43|0
1651636000000|2022-05-04 03:46:40|463.14|460.34|463.3|460.5|463.3|460.5|463.14|460.34|0
1651636010000|2022-05-04 03:46:50|463.23|460.43|463.46|460.66|463.46|460.66|463.23|460.43|0
1651636050000|2022-05-04 03:47:30|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1651636080000|2022-05-04 03:48:00|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1651636090000|2022-05-04 03:48:10|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1651636130000|2022-05-04 03:48:50|463.94|461.14|463.78|460.98|463.94|461.14|463.78|460.98|0
1651636140000|2022-05-04 03:49:00|463.87|461.07|463.87|461.07|463.87|461.07|463.87|461.07|0
1651636150000|2022-05-04 03:49:10|463.78|460.98|463.94|461.14|463.94|461.14|463.78|460.98|0
1651636170000|2022-05-04 03:49:30|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1651636190000|2022-05-04 03:49:50|463.87|461.07|463.78|460.98|463.94|461.14|463.78|460.98|0
1651636200000|2022-05-04 03:50:00|463.71|460.91|463.78|460.98|463.78|460.98|463.71|460.91|0
1651636210000|2022-05-04 03:50:10|463.62|460.82|463.46|460.66|463.62|460.82|463.46|460.66|0
1651636220000|2022-05-04 03:50:20|463.62|460.82|463.46|460.66|463.62|460.82|463.46|460.66|0
1651636230000|2022-05-04 03:50:30|463.62|460.82|463.55|460.75|463.62|460.82|463.55|460.75|0
1651636240000|2022-05-04 03:50:40|463.62|460.82|463.62|460.82|463.62|460.82|463.46|460.66|0
1651636250000|2022-05-04 03:50:50|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1651636260000|2022-05-04 03:51:00|463.55|460.75|463.46|460.66|463.62|460.82|463.46|460.66|0
1651636300000|2022-05-04 03:51:40|463.55|460.75|463.46|460.66|463.55|460.75|463.46|460.66|0
1651636320000|2022-05-04 03:52:00|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1651636330000|2022-05-04 03:52:10|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1651636340000|2022-05-04 03:52:20|463.71|460.91|463.71|460.91|463.71|460.91|463.71|460.91|0
1651636350000|2022-05-04 03:52:30|463.62|460.82|463.78|460.98|463.78|460.98|463.62|460.82|0
1651636400000|2022-05-04 03:53:20|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1651636420000|2022-05-04 03:53:40|463.78|460.98|463.78|460.98|463.78|460.98|463.78|460.98|0
1651636430000|2022-05-04 03:53:50|463.62|460.82|463.62|460.82|463.62|460.82|463.62|460.82|0
1651636440000|2022-05-04 03:54:00|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1651636450000|2022-05-04 03:54:10|463.38|460.58|463.38|460.58|463.38|460.58|463.38|460.58|0
1651636460000|2022-05-04 03:54:20|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1651636480000|2022-05-04 03:54:40|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1651636490000|2022-05-04 03:54:50|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1651636530000|2022-05-04 03:55:30|463.22|460.42|463.3|460.5|463.3|460.5|463.22|460.42|0
1651636540000|2022-05-04 03:55:40|463.22|460.42|463.3|460.5|463.3|460.5|463.14|460.34|0
1651636580000|2022-05-04 03:56:20|463.46|460.66|463.62|460.82|463.62|460.82|463.46|460.66|0
1651636590000|2022-05-04 03:56:30|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1651636600000|2022-05-04 03:56:40|463.54|460.74|463.54|460.74|463.54|460.74|463.54|460.74|0
1651636610000|2022-05-04 03:56:50|463.62|460.82|463.46|460.66|463.62|460.82|463.46|460.66|0
1651636630000|2022-05-04 03:57:10|463.38|460.58|463.3|460.5|463.46|460.66|463.3|460.5|0
1651636670000|2022-05-04 03:57:50|463.22|460.42|463.3|460.5|463.3|460.5|463.22|460.42|0
1651636700000|2022-05-04 03:58:20|463.46|460.66|463.46|460.66|463.46|460.66|463.46|460.66|0
1651636710000|2022-05-04 03:58:30|463.3|460.5|463.3|460.5|463.3|460.5|463.3|460.5|0
1651636750000|2022-05-04 03:59:10|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1651636760000|2022-05-04 03:59:20|463.22|460.42|463.14|460.34|463.22|460.42|463.14|460.34|0
1651636770000|2022-05-04 03:59:30|463.06|460.26|463.14|460.34|463.14|460.34|463.06|460.26|0
1651636790000|2022-05-04 03:59:50|463.06|460.26|463.06|460.26|463.06|460.26|463.06|460.26|0
1651636800000|2022-05-04 04:00:00|462.98|460.18|462.98|460.18|462.98|460.18|462.98|460.18|0
1651636830000|2022-05-04 04:00:30|463.14|460.34|463.14|460.34|463.14|460.34|463.14|460.34|0
1651636840000|2022-05-04 04:00:40|462.98|460.18|462.66|459.86|462.98|460.18|462.66|459.86|0
1651636850000|2022-05-04 04:00:50|462.5|459.7|461.54|458.74|462.5|459.7|461.54|458.74|0
1651636860000|2022-05-04 04:01:00|461.38|458.58|461.7|458.9|461.7|458.9|461.38|458.58|0
1651636870000|2022-05-04 04:01:10|462.02|459.22|461.86|459.06|462.02|459.22|461.86|459.06|0
1651636880000|2022-05-04 04:01:20|462.1|459.3|462.02|459.22|462.1|459.3|462.02|459.22|0
1651636890000|2022-05-04 04:01:30|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651636900000|2022-05-04 04:01:40|462.02|459.22|461.94|459.14|462.02|459.22|461.94|459.14|0
1651636910000|2022-05-04 04:01:50|461.86|459.06|461.86|459.06|461.86|459.06|461.86|459.06|0
1651636920000|2022-05-04 04:02:00|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1651636940000|2022-05-04 04:02:20|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1651636950000|2022-05-04 04:02:30|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651636960000|2022-05-04 04:02:40|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1651636970000|2022-05-04 04:02:50|461.94|459.14|461.94|459.14|461.94|459.14|461.94|459.14|0
1651636980000|2022-05-04 04:03:00|462.02|459.22|462.18|459.38|462.18|459.38|462.02|459.22|0
1651637000000|2022-05-04 04:03:20|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651637020000|2022-05-04 04:03:40|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1651637040000|2022-05-04 04:04:00|462.1|459.3|462.1|459.3|462.1|459.3|462.1|459.3|0
1651637050000|2022-05-04 04:04:10|462.18|459.38|461.86|459.06|462.18|459.38|461.86|459.06|0
1651637060000|2022-05-04 04:04:20|462.02|459.22|462.1|459.3|462.1|459.3|462.02|459.22|0
1651637070000|2022-05-04 04:04:30|462.02|459.22|462.02|459.22|462.18|459.38|462.02|459.22|0
1651637090000|2022-05-04 04:04:50|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1651637110000|2022-05-04 04:05:10|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1651637130000|2022-05-04 04:05:30|462.1|459.3|462.18|459.38|462.18|459.38|462.1|459.3|0
1651637140000|2022-05-04 04:05:40|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651637150000|2022-05-04 04:05:50|462.18|459.38|462.26|459.46|462.26|459.46|462.18|459.38|0
1651637160000|2022-05-04 04:06:00|462.18|459.38|462.02|459.22|462.18|459.38|462.02|459.22|0
1651637170000|2022-05-04 04:06:10|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1651637190000|2022-05-04 04:06:30|462.02|459.22|462.02|459.22|462.02|459.22|462.02|459.22|0
1651637200000|2022-05-04 04:06:40|462.18|459.38|462.26|459.46|462.26|459.46|462.18|459.38|0
1651637210000|2022-05-04 04:06:50|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651637220000|2022-05-04 04:07:00|462.26|459.46|462.34|459.54|462.34|459.54|462.26|459.46|0
1651637260000|2022-05-04 04:07:40|462.5|459.7|462.42|459.62|462.5|459.7|462.42|459.62|0
1651637270000|2022-05-04 04:07:50|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651637290000|2022-05-04 04:08:10|462.42|459.62|462.34|459.54|462.42|459.62|462.34|459.54|0
1651637300000|2022-05-04 04:08:20|462.18|459.38|462.18|459.38|462.18|459.38|462.18|459.38|0
1651637320000|2022-05-04 04:08:40|462.26|459.46|462.18|459.38|462.26|459.46|462.18|459.38|0
1651637330000|2022-05-04 04:08:50|462.34|459.54|462.42|459.62|462.42|459.62|462.34|459.54|0
1651637340000|2022-05-04 04:09:00|462.34|459.54|462.34|459.54|462.34|459.54|462.34|459.54|0
1651637400000|2022-05-04 04:10:00|462.42|459.62|462.42|459.62|462.42|459.62|462.42|459.62|0
1651637410000|2022-05-04 04:10:10|462.5|459.7|462.34|459.54|462.5|459.7|462.34|459.54|0
1651637420000|2022-05-04 04:10:20|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651637430000|2022-05-04 04:10:30|462.65|459.85|462.49|459.69|462.65|459.85|462.49|459.69|0
1651637440000|2022-05-04 04:10:40|462.65|459.85|462.65|459.85|462.65|459.85|462.65|459.85|0
1651637460000|2022-05-04 04:11:00|462.74|459.94|462.65|459.85|462.74|459.94|462.65|459.85|0
1651637470000|2022-05-04 04:11:10|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651637480000|2022-05-04 04:11:20|462.65|459.85|462.58|459.78|462.65|459.85|462.58|459.78|0
1651637490000|2022-05-04 04:11:30|462.65|459.85|462.58|459.78|462.65|459.85|462.58|459.78|0
1651637500000|2022-05-04 04:11:40|462.49|459.69|462.49|459.69|462.49|459.69|462.49|459.69|0
1651637550000|2022-05-04 04:12:30|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651637560000|2022-05-04 04:12:40|462.65|459.85|462.49|459.69|462.65|459.85|462.49|459.69|0
1651637580000|2022-05-04 04:13:00|462.58|459.78|462.58|459.78|462.58|459.78|462.58|459.78|0
1651637590000|2022-05-04 04:13:10|462.49|459.69|462.65|459.85|462.65|459.85|462.49|459.69|0
1651637630000|2022-05-04 04:13:50|462.01|459.21|461.94|459.14|462.01|459.21|461.94|459.14|0
1651637640000|2022-05-04 04:14:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651637650000|2022-05-04 04:14:10|461.69|458.89|462.1|459.3|462.1|459.3|461.69|458.89|0
1651637660000|2022-05-04 04:14:20|462.01|459.21|461.85|459.05|462.17|459.37|461.85|459.05|0
1651637670000|2022-05-04 04:14:30|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1651637680000|2022-05-04 04:14:40|461.37|458.57|461.21|458.41|461.37|458.57|461.21|458.41|0
1651637690000|2022-05-04 04:14:50|461.37|458.57|461.85|459.05|461.85|459.05|461.37|458.57|0
1651637700000|2022-05-04 04:15:00|461.78|458.98|461.85|459.05|461.85|459.05|461.69|458.89|0
1651637730000|2022-05-04 04:15:30|461.78|458.98|461.69|458.89|461.78|458.98|461.69|458.89|0
1651637760000|2022-05-04 04:16:00|461.85|459.05|461.85|459.05|461.85|459.05|461.85|459.05|0
1651637820000|2022-05-04 04:17:00|461.69|458.89|461.69|458.89|461.69|458.89|461.69|458.89|0
1651637840000|2022-05-04 04:17:20|461.62|458.82|461.46|458.66|461.62|458.82|461.46|458.66|0
1651637850000|2022-05-04 04:17:30|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1651637870000|2022-05-04 04:17:50|461.3|458.5|461.21|458.41|461.3|458.5|461.21|458.41|0
1651637890000|2022-05-04 04:18:10|460.98|458.18|460.98|458.18|460.98|458.18|460.98|458.18|0
1651637900000|2022-05-04 04:18:20|460.73|457.93|461.05|458.25|461.05|458.25|460.73|457.93|0
1651637920000|2022-05-04 04:18:40|461.21|458.41|461.14|458.34|461.21|458.41|461.14|458.34|0
1651637930000|2022-05-04 04:18:50|461.05|458.25|461.14|458.34|461.14|458.34|461.05|458.25|0
1651637940000|2022-05-04 04:19:00|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651637960000|2022-05-04 04:19:20|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1651637990000|2022-05-04 04:19:50|460.89|458.09|460.89|458.09|460.89|458.09|460.89|458.09|0
1651638010000|2022-05-04 04:20:10|460.73|457.93|460.73|457.93|460.82|458.02|460.73|457.93|0
1651638020000|2022-05-04 04:20:20|460.89|458.09|460.82|458.02|460.89|458.09|460.82|458.02|0
1651638030000|2022-05-04 04:20:30|460.89|458.09|460.89|458.09|460.89|458.09|460.89|458.09|0
1651638050000|2022-05-04 04:20:50|461.05|458.25|460.89|458.09|461.05|458.25|460.89|458.09|0
1651638070000|2022-05-04 04:21:10|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1651638140000|2022-05-04 04:22:20|461.21|458.41|461.05|458.25|461.21|458.41|461.05|458.25|0
1651638160000|2022-05-04 04:22:40|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651638190000|2022-05-04 04:23:10|461.37|458.57|461.05|458.25|461.37|458.57|461.05|458.25|0
1651638240000|2022-05-04 04:24:00|461.13|458.33|461.13|458.33|461.13|458.33|461.13|458.33|0
1651638250000|2022-05-04 04:24:10|461.05|458.25|461.21|458.41|461.21|458.41|461.05|458.25|0
1651638370000|2022-05-04 04:26:10|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1651638420000|2022-05-04 04:27:00|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1651638430000|2022-05-04 04:27:10|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651638450000|2022-05-04 04:27:30|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1651638460000|2022-05-04 04:27:40|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651638480000|2022-05-04 04:28:00|461.29|458.49|461.29|458.49|461.29|458.49|461.29|458.49|0
1651638500000|2022-05-04 04:28:20|461.21|458.41|461.37|458.57|461.37|458.57|461.21|458.41|0
1651638560000|2022-05-04 04:29:20|461.53|458.73|461.53|458.73|461.53|458.73|461.53|458.73|0
1651638570000|2022-05-04 04:29:30|461.37|458.57|461.37|458.57|461.37|458.57|461.37|458.57|0
1651638600000|2022-05-04 04:30:00|461.21|458.41|461.37|458.57|461.37|458.57|461.21|458.41|0
1651638610000|2022-05-04 04:30:10|461.21|458.41|461.21|458.41|461.21|458.41|461.21|458.41|0
1651638630000|2022-05-04 04:30:30|461.05|458.25|461.05|458.25|461.05|458.25|461.05|458.25|0
1651638670000|2022-05-04 04:31:10|460.73|457.93|460.41|457.61|460.73|457.93|460.41|457.61|0
1651638680000|2022-05-04 04:31:20|460.33|457.53|460.09|457.29|460.33|457.53|460.09|457.29|0
1651638690000|2022-05-04 04:31:30|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651638700000|2022-05-04 04:31:40|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651638710000|2022-05-04 04:31:50|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651638720000|2022-05-04 04:32:00|460.41|457.61|460.41|457.61|460.41|457.61|460.41|457.61|0
1651638760000|2022-05-04 04:32:40|460.57|457.77|460.57|457.77|460.57|457.77|460.57|457.77|0
1651638780000|2022-05-04 04:33:00|460.41|457.61|460.41|457.61|460.41|457.61|460.41|457.61|0
1651638800000|2022-05-04 04:33:20|460.57|457.77|459.77|456.97|460.57|457.77|459.77|456.97|0
1651638810000|2022-05-04 04:33:30|459.85|457.05|459.69|456.89|459.85|457.05|459.69|456.89|0
1651638820000|2022-05-04 04:33:40|459.93|457.13|459.93|457.13|459.93|457.13|459.93|457.13|0
1651638830000|2022-05-04 04:33:50|460.01|457.21|459.93|457.13|460.09|457.29|459.93|457.13|0
1651638840000|2022-05-04 04:34:00|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1651638850000|2022-05-04 04:34:10|459.29|456.49|459.29|456.49|459.29|456.49|459.29|456.49|0
1651638860000|2022-05-04 04:34:20|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1651638880000|2022-05-04 04:34:40|459.38|456.58|459.45|456.65|459.45|456.65|459.29|456.49|0
1651638890000|2022-05-04 04:34:50|459.77|456.97|459.77|456.97|459.77|456.97|459.61|456.81|0
1651638900000|2022-05-04 04:35:00|459.69|456.89|459.61|456.81|459.69|456.89|459.61|456.81|0
1651638910000|2022-05-04 04:35:10|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1651638920000|2022-05-04 04:35:20|459.93|457.13|459.69|456.89|459.93|457.13|459.69|456.89|0
1651638930000|2022-05-04 04:35:30|459.77|456.97|459.93|457.13|459.93|457.13|459.77|456.97|0
1651638940000|2022-05-04 04:35:40|459.77|456.97|459.85|457.05|459.85|457.05|459.77|456.97|0
1651638950000|2022-05-04 04:35:50|459.77|456.97|459.93|457.13|459.93|457.13|459.77|456.97|0
1651638990000|2022-05-04 04:36:30|460.09|457.29|460.01|457.21|460.09|457.29|460.01|457.21|0
1651639000000|2022-05-04 04:36:40|460.09|457.29|459.93|457.13|460.09|457.29|459.93|457.13|0
1651639010000|2022-05-04 04:36:50|459.85|457.05|460.09|457.29|460.09|457.29|459.85|457.05|0
1651639020000|2022-05-04 04:37:00|459.93|457.13|459.93|457.13|459.93|457.13|459.93|457.13|0
1651639120000|2022-05-04 04:38:40|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1651639130000|2022-05-04 04:38:50|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1651639150000|2022-05-04 04:39:10|459.53|456.73|459.53|456.73|459.53|456.73|459.53|456.73|0
1651639160000|2022-05-04 04:39:20|459.61|456.81|459.77|456.97|459.77|456.97|459.61|456.81|0
1651639170000|2022-05-04 04:39:30|459.61|456.81|459.45|456.65|459.61|456.81|459.45|456.65|0
1651639190000|2022-05-04 04:39:50|459.29|456.49|459.37|456.57|459.37|456.57|459.29|456.49|0
1651639200000|2022-05-04 04:40:00|459.45|456.65|459.45|456.65|459.45|456.65|459.45|456.65|0
1651639220000|2022-05-04 04:40:20|459.61|456.81|459.61|456.81|459.61|456.81|459.61|456.81|0
1651639250000|2022-05-04 04:40:50|459.77|456.97|459.77|456.97|459.77|456.97|459.77|456.97|0
1651639270000|2022-05-04 04:41:10|459.85|457.05|459.77|456.97|459.85|457.05|459.77|456.97|0
1651639300000|2022-05-04 04:41:40|459.93|457.13|459.93|457.13|459.93|457.13|459.93|457.13|0
1651639320000|2022-05-04 04:42:00|459.85|457.05|459.77|456.97|459.85|457.05|459.77|456.97|0
1651639410000|2022-05-04 04:43:30|460.01|457.21|459.93|457.13|460.01|457.21|459.93|457.13|0
1651639450000|2022-05-04 04:44:10|459.85|457.05|459.93|457.13|459.93|457.13|459.85|457.05|0
1651639460000|2022-05-04 04:44:20|460.09|457.29|460.09|457.29|460.09|457.29|460.09|457.29|0
1651639520000|2022-05-04 04:45:20|460.25|457.45|460.25|457.45|460.25|457.45|460.25|457.45|0
1651639530000|2022-05-04 04:45:30|460.17|457.37|460.25|457.45|460.25|457.45|460.17|457.37|0
1651639540000|2022-05-04 04:45:40|460.33|457.53|460.25|457.45|460.33|457.53|460.25|457.45|0
1651639550000|2022-05-04 04:45:50|460.24|457.44|460.24|457.44|460.24|457.44|460.24|457.44|0
1651639600000|2022-05-04 04:46:40|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1651639630000|2022-05-04 04:47:10|460.33|457.53|460.33|457.53|460.33|457.53|460.33|457.53|0
1651639640000|2022-05-04 04:47:20|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1651639680000|2022-05-04 04:48:00|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1651639690000|2022-05-04 04:48:10|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1651639700000|2022-05-04 04:48:20|460.56|457.76|460.56|457.76|460.56|457.76|460.56|457.76|0
1651639720000|2022-05-04 04:48:40|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1651639730000|2022-05-04 04:48:50|460.49|457.69|460.49|457.69|460.49|457.69|460.49|457.69|0
1651639740000|2022-05-04 04:49:00|460.4|457.6|460.4|457.6|460.4|457.6|460.4|457.6|0
1651639850000|2022-05-04 04:50:50|460.56|457.76|460.65|457.85|460.65|457.85|460.56|457.76|0
1651639860000|2022-05-04 04:51:00|460.72|457.92|460.72|457.92|460.72|457.92|460.72|457.92|0
1651639880000|2022-05-04 04:51:20|460.8|458|460.8|458|460.88|458.08|460.8|458|0
1651639890000|2022-05-04 04:51:30|460.88|458.08|460.8|458|460.88|458.08|460.8|458|0
1651639900000|2022-05-04 04:51:40|460.88|458.08|460.88|458.08|460.88|458.08|460.88|458.08|0
1651639940000|2022-05-04 04:52:20|461.04|458.24|461.2|458.4|461.2|458.4|461.04|458.24|0
1651639950000|2022-05-04 04:52:30|461.04|458.24|461.04|458.24|461.04|458.24|461.04|458.24|0
1651639980000|2022-05-04 04:53:00|461.2|458.4|461.2|458.4|461.2|458.4|461.2|458.4|0
1651640020000|2022-05-04 04:53:40|461.36|458.56|461.52|458.72|461.52|458.72|461.36|458.56|0
1651640030000|2022-05-04 04:53:50|461.6|458.8|461.52|458.72|461.6|458.8|461.52|458.72|0
1651640060000|2022-05-04 04:54:20|461.6|458.8|461.68|458.88|461.68|458.88|461.6|458.8|0
1651640070000|2022-05-04 04:54:30|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1651640100000|2022-05-04 04:55:00|461.36|458.56|461.36|458.56|461.36|458.56|461.36|458.56|0
1651640150000|2022-05-04 04:55:50|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1651640200000|2022-05-04 04:56:40|461.68|458.88|461.52|458.72|461.68|458.88|461.52|458.72|0
1651640210000|2022-05-04 04:56:50|461.68|458.88|461.52|458.72|461.68|458.88|461.52|458.72|0
1651640240000|2022-05-04 04:57:20|461.68|458.88|461.68|458.88|461.68|458.88|461.6|458.8|0
1651640270000|2022-05-04 04:57:50|461.84|459.04|461.84|459.04|461.84|459.04|461.84|459.04|0
1651640280000|2022-05-04 04:58:00|462|459.2|462|459.2|462|459.2|462|459.2|0
1651640290000|2022-05-04 04:58:10|461.84|459.04|461.84|459.04|461.84|459.04|461.84|459.04|0
1651640320000|2022-05-04 04:58:40|462|459.2|462|459.2|462|459.2|462|459.2|0
1651640370000|2022-05-04 04:59:30|462.16|459.36|462.48|459.68|462.48|459.68|462|459.2|0
1651640380000|2022-05-04 04:59:40|462.16|459.36|462.16|459.36|462.16|459.36|462.08|459.28|0
1651640400000|2022-05-04 05:00:00|462.32|459.52|462.16|459.36|462.32|459.52|462.16|459.36|0
1651640410000|2022-05-04 05:00:10|462.08|459.28|462.16|459.36|462.16|459.36|462.08|459.28|0
1651640460000|2022-05-04 05:01:00|462.32|459.52|462.48|459.68|462.48|459.68|462.32|459.52|0
1651640470000|2022-05-04 05:01:10|462.64|459.84|462.64|459.84|462.64|459.84|462.64|459.84|0
1651640480000|2022-05-04 05:01:20|462.56|459.76|462.48|459.68|462.56|459.76|462.48|459.68|0
1651640490000|2022-05-04 05:01:30|462.4|459.6|462.32|459.52|462.4|459.6|462.32|459.52|0
1651640500000|2022-05-04 05:01:40|462.16|459.36|462|459.2|462.16|459.36|462|459.2|0
1651640530000|2022-05-04 05:02:10|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1651640540000|2022-05-04 05:02:20|462.15|459.35|462.15|459.35|462.15|459.35|462.15|459.35|0
1651640550000|2022-05-04 05:02:30|461.99|459.19|461.99|459.19|461.99|459.19|461.92|459.12|0
1651640560000|2022-05-04 05:02:40|461.92|459.12|461.83|459.03|461.92|459.12|461.83|459.03|0
1651640570000|2022-05-04 05:02:50|461.68|458.88|461.68|458.88|461.68|458.88|461.68|458.88|0
1651640580000|2022-05-04 05:03:00|461.6|458.8|461.6|458.8|461.6|458.8|461.6|458.8|0
1651640590000|2022-05-04 05:03:10|461.52|458.72|461.52|458.72|461.52|458.72|461.52|458.72|0
1651640610000|2022-05-04 05:03:30|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1651640620000|2022-05-04 05:03:40|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1651640630000|2022-05-04 05:03:50|461.92|459.12|462.08|459.28|462.08|459.28|461.92|459.12|0
1651640640000|2022-05-04 05:04:00|462.15|459.35|462.15|459.35|462.15|459.35|462.15|459.35|0
1651640650000|2022-05-04 05:04:10|462.31|459.51|462.47|459.67|462.63|459.83|462.31|459.51|0
1651640660000|2022-05-04 05:04:20|462.31|459.51|462.31|459.51|462.31|459.51|462.31|459.51|0
1651640670000|2022-05-04 05:04:30|462.15|459.35|462.15|459.35|462.31|459.51|462.15|459.35|0
1651640690000|2022-05-04 05:04:50|461.99|459.19|461.92|459.12|461.99|459.19|461.92|459.12|0
1651640700000|2022-05-04 05:05:00|461.83|459.03|461.99|459.19|461.99|459.19|461.83|459.03|0
1651640710000|2022-05-04 05:05:10|461.83|459.03|461.83|459.03|461.99|459.19|461.83|459.03|0
1651640720000|2022-05-04 05:05:20|461.92|459.12|461.99|459.19|461.99|459.19|461.92|459.12|0
1651640740000|2022-05-04 05:05:40|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1651640760000|2022-05-04 05:06:00|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1651640770000|2022-05-04 05:06:10|462.15|459.35|462.08|459.28|462.15|459.35|462.08|459.28|0
1651640780000|2022-05-04 05:06:20|461.99|459.19|461.99|459.19|461.99|459.19|461.99|459.19|0
1651640810000|2022-05-04 05:06:50|461.83|459.03|461.51|458.71|461.83|459.03|461.51|458.71|0
1651640850000|2022-05-04 05:07:30|461.19|458.39|460.87|458.07|461.19|458.39|460.87|458.07|0
1651640860000|2022-05-04 05:07:40|460.72|457.92|460.4|457.6|460.72|457.92|460.4|457.6|0
1651640870000|2022-05-04 05:07:50|460.56|457.76|460.4|457.6|460.56|457.76|460.4|457.6|0
1651640900000|2022-05-04 05:08:20|460.24|457.44|460.24|457.44|460.24|457.44|460.24|457.44|0
1651640920000|2022-05-04 05:08:40|460.16|457.36|460.08|457.28|460.16|457.36|460.08|457.28|0
1651640930000|2022-05-04 05:08:50|460.24|457.44|460.24|457.44|460.24|457.44|460.24|457.44|0
1651640980000|2022-05-04 05:09:40|460.4|457.6|460.24|457.44|460.4|457.6|460.24|457.44|0
1651640990000|2022-05-04 05:09:50|460.32|457.52|460.24|457.44|460.32|457.52|460.24|457.44|0
1651641010000|2022-05-04 05:10:10|460.4|457.6|460.32|457.52|460.4|457.6|460.32|457.52|0
1651641020000|2022-05-04 05:10:20|460.39|457.59|460.71|457.91|460.71|457.91|460.39|457.59|0
1651641050000|2022-05-04 05:10:50|460.8|458|460.8|458|460.8|458|460.8|458|0
1651641060000|2022-05-04 05:11:00|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1651641070000|2022-05-04 05:11:10|461.03|458.23|460.71|457.91|461.03|458.23|460.71|457.91|0
1651641080000|2022-05-04 05:11:20|460.55|457.75|460.48|457.68|460.55|457.75|460.48|457.68|0
1651641090000|2022-05-04 05:11:30|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651641110000|2022-05-04 05:11:50|460.39|457.59|460.39|457.59|460.39|457.59|460.39|457.59|0
1651641120000|2022-05-04 05:12:00|460.55|457.75|460.48|457.68|460.55|457.75|460.48|457.68|0
1651641130000|2022-05-04 05:12:10|460.55|457.75|460.23|457.43|460.55|457.75|460.23|457.43|0
1651641140000|2022-05-04 05:12:20|460.08|457.28|459.92|457.12|460.08|457.28|459.92|457.12|0
1651641150000|2022-05-04 05:12:30|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1651641160000|2022-05-04 05:12:40|459.6|456.8|459.44|456.64|459.6|456.8|459.44|456.64|0
1651641170000|2022-05-04 05:12:50|459.6|456.8|459.76|456.96|459.76|456.96|459.6|456.8|0
1651641190000|2022-05-04 05:13:10|459.6|456.8|459.6|456.8|459.6|456.8|459.52|456.72|0
1651641200000|2022-05-04 05:13:20|459.76|456.96|459.76|456.96|459.76|456.96|459.76|456.96|0
1651641210000|2022-05-04 05:13:30|459.92|457.12|459.92|457.12|459.92|457.12|459.92|457.12|0
1651641220000|2022-05-04 05:13:40|460.07|457.27|460.07|457.27|460.07|457.27|460.07|457.27|0
1651641250000|2022-05-04 05:14:10|460.23|457.43|460.23|457.43|460.23|457.43|460.23|457.43|0
1651641260000|2022-05-04 05:14:20|460.07|457.27|460.23|457.43|460.23|457.43|460.07|457.27|0
1651641270000|2022-05-04 05:14:30|460.39|457.59|460.71|457.91|460.71|457.91|460.39|457.59|0
1651641280000|2022-05-04 05:14:40|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651641290000|2022-05-04 05:14:50|460.48|457.68|460.71|457.91|460.71|457.91|460.48|457.68|0
1651641300000|2022-05-04 05:15:00|460.64|457.84|460.71|457.91|460.71|457.91|460.64|457.84|0
1651641310000|2022-05-04 05:15:10|460.55|457.75|460.39|457.59|460.55|457.75|460.39|457.59|0
1651641320000|2022-05-04 05:15:20|460.55|457.75|460.55|457.75|460.55|457.75|460.55|457.75|0
1651641330000|2022-05-04 05:15:30|460.71|457.91|461.03|458.23|461.03|458.23|460.71|457.91|0
1651641340000|2022-05-04 05:15:40|460.87|458.07|460.87|458.07|460.87|458.07|460.87|458.07|0
1651641350000|2022-05-04 05:15:50|461.03|458.23|461.03|458.23|461.03|458.23|460.87|458.07|0
1651641360000|2022-05-04 05:16:00|461.19|458.39|461.11|458.31|461.19|458.39|461.03|458.23|0
1651641370000|2022-05-04 05:16:10|460.95|458.15|460.87|458.07|461.03|458.23|460.87|458.07|0
1651641380000|2022-05-04 05:16:20|461.03|458.23|461.03|458.23|461.03|458.23|461.03|458.23|0
1651641390000|2022-05-04 05:16:30|460.95|458.15|460.87|458.07|460.95|458.15|460.87|458.07|0
1651641400000|2022-05-04 05:16:40|461.03|458.23|461.35|458.55|461.35|458.55|461.03|458.23|0
1651641410000|2022-05-04 05:16:50|461.27|458.47|461.35|458.55|461.35|458.55|461.27|458.47|0
1651641420000|2022-05-04 05:17:00|461.43|458.63|461.51|458.71|461.51|458.71|461.43|458.63|0
1651641430000|2022-05-04 05:17:10|461.67|458.87|461.67|458.87|461.67|458.87|461.67|458.87|0
1651641440000|2022-05-04 05:17:20|461.51|458.71|461.51|458.71|461.51|458.71|461.51|458.71|0
1651641450000|2022-05-04 05:17:30|461.59|458.79|461.59|458.79|461.59|458.79|461.59|458.79|0
1651641460000|2022-05-04 05:17:40|461.51|458.71|461.67|458.87|461.67|458.87|461.51|458.71|0
1651641470000|2022-05-04 05:17:50|461.83|459.03|461.83|459.03|461.83|459.03|461.83|459.03|0
1651641490000|2022-05-04 05:18:10|461.91|459.11|461.99|459.19|461.99|459.19|461.91|459.11|0
1651641500000|2022-05-04 05:18:20|462.15|459.35|461.99|459.19|462.15|459.35|461.99|459.19|0
1651641510000|2022-05-04 05:18:30|461.91|459.11|463.07|460.27|463.07|460.27|461.91|459.11|0
1651641520000|2022-05-04 05:18:40|462.91|460.11|462.61|459.81|464.14|461.34|462.61|459.81|0
1651641530000|2022-05-04 05:18:50|462.45|459.65|460.76|457.96|462.45|459.65|460.76|457.96|0
1651641540000|2022-05-04 05:19:00|460.92|458.12|460.92|458.12|460.92|458.12|460.92|458.12|0
1651641550000|2022-05-04 05:19:10|460.28|457.48|460.12|457.32|460.44|457.64|460.12|457.32|0
1651641560000|2022-05-04 05:19:20|460.2|457.4|460.2|457.4|460.28|457.48|460.2|457.4|0
1651641570000|2022-05-04 05:19:30|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1651641580000|2022-05-04 05:19:40|460.2|457.4|460.28|457.48|460.28|457.48|460.2|457.4|0
1651641590000|2022-05-04 05:19:50|460.12|457.32|460.12|457.32|460.28|457.48|460.12|457.32|0
1651641610000|2022-05-04 05:20:10|460.04|457.24|459.96|457.16|460.04|457.24|459.96|457.16|0
1651641630000|2022-05-04 05:20:30|459.88|457.08|459.96|457.16|459.96|457.16|459.88|457.08|0
1651641650000|2022-05-04 05:20:50|459.88|457.08|459.96|457.16|459.96|457.16|459.88|457.08|0
1651641660000|2022-05-04 05:21:00|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1651641680000|2022-05-04 05:21:20|460.28|457.48|460.28|457.48|460.28|457.48|460.28|457.48|0
1651641700000|2022-05-04 05:21:40|460.12|457.32|460.12|457.32|460.12|457.32|460.12|457.32|0
1651641710000|2022-05-04 05:21:50|460.2|457.4|460.28|457.48|460.28|457.48|460.2|457.4|0
1651641720000|2022-05-04 05:22:00|460.36|457.56|460.43|457.63|460.43|457.63|460.28|457.48|0
1651641740000|2022-05-04 05:22:20|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1651641750000|2022-05-04 05:22:30|460.43|457.63|460.59|457.79|460.59|457.79|460.43|457.63|0
1651641760000|2022-05-04 05:22:40|460.75|457.95|460.59|457.79|460.75|457.95|460.59|457.79|0
1651641780000|2022-05-04 05:23:00|460.43|457.63|460.27|457.47|460.43|457.63|460.27|457.47|0
1651641790000|2022-05-04 05:23:10|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651641800000|2022-05-04 05:23:20|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651641810000|2022-05-04 05:23:30|460.36|457.56|460.27|457.47|460.36|457.56|460.27|457.47|0
1651641820000|2022-05-04 05:23:40|460.36|457.56|460.36|457.56|460.36|457.56|460.27|457.47|0
1651641830000|2022-05-04 05:23:50|460.43|457.63|460.36|457.56|460.43|457.63|460.36|457.56|0
1651641840000|2022-05-04 05:24:00|460.43|457.63|460.27|457.47|460.43|457.63|460.27|457.47|0
1651641850000|2022-05-04 05:24:10|460.43|457.63|460.36|457.56|460.43|457.63|460.36|457.56|0
1651641860000|2022-05-04 05:24:20|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651641890000|2022-05-04 05:24:50|460.11|457.31|460.2|457.4|460.2|457.4|459.8|457|0
1651641900000|2022-05-04 05:25:00|460.11|457.31|459.95|457.15|460.11|457.31|459.95|457.15|0
1651641910000|2022-05-04 05:25:10|460.11|457.31|459.95|457.15|460.11|457.31|459.95|457.15|0
1651641920000|2022-05-04 05:25:20|460.04|457.24|460.11|457.31|460.11|457.31|460.04|457.24|0
1651641930000|2022-05-04 05:25:30|460.2|457.4|460.11|457.31|460.2|457.4|460.11|457.31|0
1651641940000|2022-05-04 05:25:40|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651641950000|2022-05-04 05:25:50|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651641970000|2022-05-04 05:26:10|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651641980000|2022-05-04 05:26:20|460.36|457.56|460.36|457.56|460.36|457.56|460.36|457.56|0
1651641990000|2022-05-04 05:26:30|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642000000|2022-05-04 05:26:40|460.2|457.4|460.2|457.4|460.2|457.4|460.2|457.4|0
1651642010000|2022-05-04 05:26:50|460.27|457.47|459.95|457.15|460.27|457.47|459.95|457.15|0
1651642020000|2022-05-04 05:27:00|459.79|456.99|459.79|456.99|459.95|457.15|459.79|456.99|0
1651642030000|2022-05-04 05:27:10|459.95|457.15|460.11|457.31|460.11|457.31|459.95|457.15|0
1651642040000|2022-05-04 05:27:20|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642050000|2022-05-04 05:27:30|460.43|457.63|460.43|457.63|460.43|457.63|460.27|457.47|0
1651642070000|2022-05-04 05:27:50|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642080000|2022-05-04 05:28:00|460.11|457.31|460.27|457.47|460.27|457.47|460.11|457.31|0
1651642090000|2022-05-04 05:28:10|460.11|457.31|459.95|457.15|460.11|457.31|459.79|456.99|0
1651642100000|2022-05-04 05:28:20|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651642110000|2022-05-04 05:28:30|459.72|456.92|459.56|456.76|459.72|456.92|459.47|456.67|0
1651642120000|2022-05-04 05:28:40|459.63|456.83|459.56|456.76|459.63|456.83|459.56|456.76|0
1651642130000|2022-05-04 05:28:50|459.63|456.83|459.79|456.99|459.79|456.99|459.63|456.83|0
1651642140000|2022-05-04 05:29:00|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1651642160000|2022-05-04 05:29:20|459.79|456.99|459.47|456.67|459.79|456.99|459.47|456.67|0
1651642200000|2022-05-04 05:30:00|459.4|456.6|459.31|456.51|459.47|456.67|459.31|456.51|0
1651642210000|2022-05-04 05:30:10|459.15|456.35|459.31|456.51|459.31|456.51|459.15|456.35|0
1651642220000|2022-05-04 05:30:20|459.15|456.35|459.15|456.35|459.15|456.35|459.15|456.35|0
1651642230000|2022-05-04 05:30:30|459.08|456.28|459.15|456.35|459.15|456.35|459.08|456.28|0
1651642240000|2022-05-04 05:30:40|459.08|456.28|458.84|456.04|459.08|456.28|458.84|456.04|0
1651642250000|2022-05-04 05:30:50|459.08|456.28|459.15|456.35|459.15|456.35|459.08|456.28|0
1651642260000|2022-05-04 05:31:00|458.99|456.19|458.99|456.19|459.08|456.28|458.99|456.19|0
1651642270000|2022-05-04 05:31:10|459.15|456.35|459.15|456.35|459.15|456.35|459.15|456.35|0
1651642280000|2022-05-04 05:31:20|459.24|456.44|459.15|456.35|459.24|456.44|459.15|456.35|0
1651642290000|2022-05-04 05:31:30|459.31|456.51|459.31|456.51|459.31|456.51|459.31|456.51|0
1651642320000|2022-05-04 05:32:00|459.15|456.35|459.24|456.44|459.24|456.44|459.15|456.35|0
1651642330000|2022-05-04 05:32:10|459.15|456.35|459.72|456.92|459.79|456.99|459.15|456.35|0
1651642340000|2022-05-04 05:32:20|459.79|456.99|459.88|457.08|459.88|457.08|459.79|456.99|0
1651642350000|2022-05-04 05:32:30|459.95|457.15|460.27|457.47|460.27|457.47|459.95|457.15|0
1651642360000|2022-05-04 05:32:40|459.95|457.15|459.88|457.08|459.95|457.15|459.79|456.99|0
1651642370000|2022-05-04 05:32:50|459.87|457.07|459.79|456.99|459.87|457.07|459.79|456.99|0
1651642380000|2022-05-04 05:33:00|459.95|457.15|459.95|457.15|459.95|457.15|459.79|456.99|0
1651642430000|2022-05-04 05:33:50|459.87|457.07|459.95|457.15|459.95|457.15|459.79|456.99|0
1651642440000|2022-05-04 05:34:00|459.87|457.07|459.71|456.91|459.87|457.07|459.71|456.91|0
1651642450000|2022-05-04 05:34:10|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1651642460000|2022-05-04 05:34:20|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651642470000|2022-05-04 05:34:30|459.87|457.07|459.87|457.07|459.87|457.07|459.87|457.07|0
1651642480000|2022-05-04 05:34:40|460.11|457.31|460.11|457.31|460.11|457.31|460.03|457.23|0
1651642490000|2022-05-04 05:34:50|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651642500000|2022-05-04 05:35:00|460.11|457.31|460.43|457.63|460.43|457.63|460.11|457.31|0
1651642510000|2022-05-04 05:35:10|460.59|457.79|460.43|457.63|460.59|457.79|460.43|457.63|0
1651642520000|2022-05-04 05:35:20|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651642540000|2022-05-04 05:35:40|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642550000|2022-05-04 05:35:50|460.43|457.63|460.27|457.47|460.43|457.63|460.27|457.47|0
1651642560000|2022-05-04 05:36:00|460.35|457.55|460.43|457.63|460.43|457.63|460.35|457.55|0
1651642580000|2022-05-04 05:36:20|460.27|457.47|460.19|457.39|460.27|457.47|460.19|457.39|0
1651642590000|2022-05-04 05:36:30|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642620000|2022-05-04 05:37:00|460.19|457.39|460.03|457.23|460.19|457.39|460.03|457.23|0
1651642640000|2022-05-04 05:37:20|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651642650000|2022-05-04 05:37:30|460.03|457.23|459.95|457.15|460.03|457.23|459.95|457.15|0
1651642690000|2022-05-04 05:38:10|460.11|457.31|460.27|457.47|460.27|457.47|460.11|457.31|0
1651642710000|2022-05-04 05:38:30|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651642740000|2022-05-04 05:39:00|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642750000|2022-05-04 05:39:10|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651642760000|2022-05-04 05:39:20|460.03|457.23|460.11|457.31|460.11|457.31|460.03|457.23|0
1651642770000|2022-05-04 05:39:30|460.27|457.47|460.43|457.63|460.43|457.63|460.11|457.31|0
1651642780000|2022-05-04 05:39:40|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1651642790000|2022-05-04 05:39:50|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651642800000|2022-05-04 05:40:00|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651642820000|2022-05-04 05:40:20|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651642850000|2022-05-04 05:40:50|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1651642860000|2022-05-04 05:41:00|460.75|457.95|460.67|457.87|460.75|457.95|460.67|457.87|0
1651642870000|2022-05-04 05:41:10|460.75|457.95|460.59|457.79|460.75|457.95|460.59|457.79|0
1651642880000|2022-05-04 05:41:20|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1651642910000|2022-05-04 05:41:50|460.59|457.79|460.59|457.79|460.59|457.79|460.59|457.79|0
1651642920000|2022-05-04 05:42:00|460.51|457.71|460.59|457.79|460.59|457.79|460.51|457.71|0
1651642950000|2022-05-04 05:42:30|460.75|457.95|460.75|457.95|460.75|457.95|460.75|457.95|0
1651642960000|2022-05-04 05:42:40|460.67|457.87|460.75|457.95|460.75|457.95|460.67|457.87|0
1651642980000|2022-05-04 05:43:00|460.59|457.79|460.51|457.71|460.59|457.79|460.51|457.71|0
1651643000000|2022-05-04 05:43:20|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651643010000|2022-05-04 05:43:30|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651643020000|2022-05-04 05:43:40|460.43|457.63|460.43|457.63|460.59|457.79|460.43|457.63|0
1651643030000|2022-05-04 05:43:50|460.27|457.47|460.27|457.47|460.27|457.47|460.27|457.47|0
1651643040000|2022-05-04 05:44:00|460.43|457.63|460.27|457.47|460.43|457.63|460.27|457.47|0
1651643050000|2022-05-04 05:44:10|460.11|457.31|460.11|457.31|460.27|457.47|460.11|457.31|0
1651643070000|2022-05-04 05:44:30|459.95|457.15|459.79|456.99|459.95|457.15|459.79|456.99|0
1651643080000|2022-05-04 05:44:40|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651643090000|2022-05-04 05:44:50|459.79|456.99|459.95|457.15|459.95|457.15|459.79|456.99|0
1651643100000|2022-05-04 05:45:00|460.11|457.31|460.11|457.31|460.11|457.31|460.11|457.31|0
1651643110000|2022-05-04 05:45:10|459.95|457.15|459.79|456.99|459.95|457.15|459.79|456.99|0
1651643120000|2022-05-04 05:45:20|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1651643130000|2022-05-04 05:45:30|459.47|456.67|459.79|456.99|459.79|456.99|459.47|456.67|0
1651643140000|2022-05-04 05:45:40|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1651643150000|2022-05-04 05:45:50|459.71|456.91|459.63|456.83|459.71|456.91|459.55|456.75|0
1651643160000|2022-05-04 05:46:00|459.79|456.99|459.79|456.99|459.79|456.99|459.79|456.99|0
1651643170000|2022-05-04 05:46:10|459.95|457.15|459.87|457.07|459.95|457.15|459.79|456.99|0
1651643180000|2022-05-04 05:46:20|459.95|457.15|459.95|457.15|459.95|457.15|459.95|457.15|0
1651643210000|2022-05-04 05:46:50|460.11|457.31|460.27|457.47|460.27|457.47|460.11|457.31|0
1651643220000|2022-05-04 05:47:00|460.43|457.63|460.35|457.55|460.43|457.63|460.27|457.47|0
1651643230000|2022-05-04 05:47:10|460.43|457.63|460.43|457.63|460.43|457.63|460.43|457.63|0
1651643250000|2022-05-04 05:47:30|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1651643310000|2022-05-04 05:48:30|460.42|457.62|460.42|457.62|460.42|457.62|460.42|457.62|0
1651643320000|2022-05-04 05:48:40|460.35|457.55|460.26|457.46|460.35|457.55|460.26|457.46|0
1651643340000|2022-05-04 05:49:00|460.11|457.31|460.1|457.3|460.11|457.31|460.1|457.3|0
1651643350000|2022-05-04 05:49:10|459.95|457.15|459.95|457.15|459.95|457.15|459.79|456.99|0
1651643360000|2022-05-04 05:49:20|459.79|456.99|459.63|456.83|459.79|456.99|459.63|456.83|0
1651643370000|2022-05-04 05:49:30|459.79|456.99|459.63|456.83|459.79|456.99|459.63|456.83|0
1651643380000|2022-05-04 05:49:40|459.55|456.75|459.55|456.75|459.55|456.75|459.55|456.75|0
1651643390000|2022-05-04 05:49:50|459.47|456.67|459.47|456.67|459.47|456.67|459.47|456.67|0
1651643400000|2022-05-04 05:50:00|459.39|456.59|459.47|456.67|459.47|456.67|459.31|456.51|0
1651643410000|2022-05-04 05:50:10|459.39|456.59|459.31|456.51|459.47|456.67|459.31|456.51|0
1651643420000|2022-05-04 05:50:20|459.23|456.43|459.15|456.35|459.23|456.43|459.15|456.35|0
1651643430000|2022-05-04 05:50:30|459.39|456.59|459.47|456.67|459.47|456.67|459.39|456.59|0
1651643440000|2022-05-04 05:50:40|459.63|456.83|459.63|456.83|459.63|456.83|459.63|456.83|0
1651643460000|2022-05-04 05:51:00|459.71|456.91|459.87|457.07|459.87|457.07|459.63|456.83|0
1651643470000|2022-05-04 05:51:10|459.94|457.14|459.87|457.07|459.94|457.14|459.87|457.07|0
1651643480000|2022-05-04 05:51:20|459.78|456.98|459.78|456.98|459.78|456.98|459.78|456.98|0
1651643490000|2022-05-04 05:51:30|459.63|456.83|459.78|456.98|459.78|456.98|459.63|456.83|0
1651643510000|2022-05-04 05:51:50|459.62|456.82|459.78|456.98|459.78|456.98|459.62|456.82|0
1651643520000|2022-05-04 05:52:00|459.55|456.75|459.62|456.82|459.62|456.82|459.47|456.67|0
1651643530000|2022-05-04 05:52:10|459.31|456.51|459.47|456.67|459.47|456.67|459.31|456.51|0
1651643540000|2022-05-04 05:52:20|459.39|456.59|459.23|456.43|459.39|456.59|459.15|456.35|0
1651643550000|2022-05-04 05:52:30|459.15|456.35|458.99|456.19|459.15|456.35|458.99|456.19|0
1651643580000|2022-05-04 05:53:00|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1651643600000|2022-05-04 05:53:20|458.99|456.19|458.99|456.19|458.99|456.19|458.99|456.19|0
1651643610000|2022-05-04 05:53:30|458.91|456.11|458.91|456.11|458.91|456.11|458.91|456.11|0
1651643620000|2022-05-04 05:53:40|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1651643630000|2022-05-04 05:53:50|458.99|456.19|459.07|456.27|459.07|456.27|458.99|456.19|0
1651643640000|2022-05-04 05:54:00|459.15|456.35|458.91|456.11|459.15|456.35|458.83|456.03|0
1651643650000|2022-05-04 05:54:10|458.99|456.19|459.07|456.27|459.15|456.35|458.99|456.19|0
1651643660000|2022-05-04 05:54:20|458.83|456.03|458.99|456.19|458.99|456.19|458.83|456.03|0
1651643670000|2022-05-04 05:54:30|458.83|456.03|458.67|455.87|458.83|456.03|458.67|455.87|0
1651643700000|2022-05-04 05:55:00|458.59|455.79|458.59|455.79|458.59|455.79|458.59|455.79|0
1651643710000|2022-05-04 05:55:10|458.51|455.71|458.51|455.71|458.51|455.71|458.51|455.71|0
1651643720000|2022-05-04 05:55:20|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1651643730000|2022-05-04 05:55:30|458.75|455.95|458.75|455.95|458.75|455.95|458.75|455.95|0
1651643740000|2022-05-04 05:55:40|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1651643750000|2022-05-04 05:55:50|458.67|455.87|458.67|455.87|458.67|455.87|458.67|455.87|0
1651643760000|2022-05-04 05:56:00|458.83|456.03|458.83|456.03|458.83|456.03|458.83|456.03|0
1651643770000|2022-05-04 05:56:10|458.75|455.95|458.67|455.87|458.75|455.95|458.67|455.87|0
1651643780000|2022-05-04 05:56:20|458.75|455.95|458.83|456.03|458.83|456.03|458.75|455.95|0
1651643790000|2022-05-04 05:56:30|458.67|455.87|458.51|455.71|458.67|455.87|458.51|455.71|0
1651643800000|2022-05-04 05:56:40|458.35|455.55|458.35|455.55|458.35|455.55|458.35|455.55|0
1651643810000|2022-05-04 05:56:50|458.43|455.63|458.51|455.71|458.51|455.71|458.43|455.63|0
1651643820000|2022-05-04 05:57:00|458.19|455.39|458.35|455.55|458.35|455.55|458.19|455.39|0
1651643830000|2022-05-04 05:57:10|458.19|455.39|458.19|455.39|458.19|455.39|458.19|455.39|0
1651643880000|2022-05-04 05:58:00|458.11|455.31|458.03|455.23|458.11|455.31|458.03|455.23|0
1651643910000|2022-05-04 05:58:30|457.87|455.07|457.55|454.75|457.87|455.07|457.55|454.75|0
1651643920000|2022-05-04 05:58:40|457.39|454.59|457.71|454.91|457.71|454.91|457.39|454.59|0
1651643940000|2022-05-04 05:59:00|457.55|454.75|457.55|454.75|457.55|454.75|457.55|454.75|0
1651643950000|2022-05-04 05:59:10|457.39|454.59|457.39|454.59|457.39|454.59|457.39|454.59|0
1651643960000|2022-05-04 05:59:20|457.55|454.75|457.55|454.75|457.55|454.75|457.55|454.75|0
1651643970000|2022-05-04 05:59:30|457.71|454.91|457.71|454.91|457.71|454.91|457.71|454.91|0
1651644000000|2022-05-04 06:00:00|458.03|455.23|458.03|455.23|458.03|455.23|458.03|455.23|0
1651644010000|2022-05-04 06:00:10|458.19|455.39|458.35|455.55|458.35|455.55|458.19|455.39|0
1651644020000|2022-05-04 06:00:20|458.51|455.71|458.66|455.86|458.66|455.86|458.51|455.71|0
1651644030000|2022-05-04 06:00:30|458.51|455.71|458.51|455.71|458.51|455.71|458.51|455.71|0
1651644040000|2022-05-04 06:00:40|458.66|455.86|458.51|455.71|458.66|455.86|458.51|455.71|0
1651644050000|2022-05-04 06:00:50|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1651644090000|2022-05-04 06:01:30|458.35|455.55|458.19|455.39|458.35|455.55|458.19|455.39|0
1651644100000|2022-05-04 06:01:40|458.11|455.31|458.27|455.47|458.27|455.47|458.03|455.23|0
1651644110000|2022-05-04 06:01:50|458.35|455.55|458.35|455.55|458.35|455.55|458.35|455.55|0
1651644120000|2022-05-04 06:02:00|458.66|455.86|458.59|455.79|458.66|455.86|458.5|455.7|0
1651644130000|2022-05-04 06:02:10|458.66|455.86|458.82|456.02|458.82|456.02|458.66|455.86|0
1651644140000|2022-05-04 06:02:20|458.98|456.18|459.14|456.34|459.14|456.34|458.98|456.18|0
1651644150000|2022-05-04 06:02:30|459.23|456.43|459.46|456.66|459.46|456.66|459.23|456.43|0
1651644160000|2022-05-04 06:02:40|459.38|456.58|459.38|456.58|459.46|456.66|459.38|456.58|0
1651644180000|2022-05-04 06:03:00|459.3|456.5|459.3|456.5|459.3|456.5|459.22|456.42|0
1651644190000|2022-05-04 06:03:10|459.46|456.66|459.7|456.9|459.7|456.9|459.46|456.66|0
1651644200000|2022-05-04 06:03:20|459.78|456.98|459.62|456.82|459.78|456.98|459.62|456.82|0
1651644210000|2022-05-04 06:03:30|459.78|456.98|459.62|456.82|459.78|456.98|459.62|456.82|0
1651644230000|2022-05-04 06:03:50|459.78|456.98|460.1|457.3|460.1|457.3|459.78|456.98|0
1651644240000|2022-05-04 06:04:00|460.26|457.46|460.58|457.78|460.58|457.78|460.26|457.46|0
1651644250000|2022-05-04 06:04:10|460.34|457.54|460.58|457.78|460.58|457.78|460.34|457.54|0
1651644260000|2022-05-04 06:04:20|460.74|457.94|460.58|457.78|460.74|457.94|460.58|457.78|0
1651644270000|2022-05-04 06:04:30|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1651644280000|2022-05-04 06:04:40|460.58|457.78|460.58|457.78|460.58|457.78|460.58|457.78|0
1651644310000|2022-05-04 06:05:10|460.74|457.94|460.74|457.94|460.74|457.94|460.74|457.94|0
1651644350000|2022-05-04 06:05:50|461.06|458.26|461.06|458.26|461.22|458.42|461.06|458.26|0
1651644360000|2022-05-04 06:06:00|461.14|458.34|460.9|458.1|461.14|458.34|460.9|458.1|0
1651644370000|2022-05-04 06:06:10|460.74|457.94|460.42|457.62|460.74|457.94|460.42|457.62|0
1651644380000|2022-05-04 06:06:20|460.58|457.78|460.26|457.46|460.58|457.78|460.26|457.46|0
1651644390000|2022-05-04 06:06:30|460.1|457.3|460.1|457.3|460.26|457.46|460.1|457.3|0
1651644400000|2022-05-04 06:06:40|460.26|457.46|460.1|457.3|460.26|457.46|460.1|457.3|0
1651644410000|2022-05-04 06:06:50|460.26|457.46|460.26|457.46|460.26|457.46|460.18|457.38|0
1651644430000|2022-05-04 06:07:10|460.1|457.3|459.7|456.9|460.1|457.3|459.7|456.9|0
1651644440000|2022-05-04 06:07:20|459.62|456.82|459.62|456.82|459.62|456.82|459.54|456.74|0
1651644450000|2022-05-04 06:07:30|459.54|456.74|459.54|456.74|459.62|456.82|459.54|456.74|0
1651644460000|2022-05-04 06:07:40|459.62|456.82|459.46|456.66|459.62|456.82|459.46|456.66|0
1651644470000|2022-05-04 06:07:50|459.54|456.74|459.06|456.26|459.54|456.74|458.98|456.18|0
1651644480000|2022-05-04 06:08:00|458.98|456.18|459.14|456.34|459.14|456.34|458.98|456.18|0
1651644490000|2022-05-04 06:08:10|458.98|456.18|458.5|455.7|458.98|456.18|458.5|455.7|0
1651644500000|2022-05-04 06:08:20|458.18|455.38|458.18|455.38|458.18|455.38|458.02|455.22|0
1651644510000|2022-05-04 06:08:30|458.02|455.22|458.58|455.78|458.58|455.78|458.02|455.22|0
1651644520000|2022-05-04 06:08:40|458.5|455.7|458.34|455.54|458.5|455.7|458.34|455.54|0
1651644530000|2022-05-04 06:08:50|458.5|455.7|458.58|455.78|458.58|455.78|458.5|455.7|0
1651644540000|2022-05-04 06:09:00|458.66|455.86|458.66|455.86|458.74|455.94|458.66|455.86|0
1651644550000|2022-05-04 06:09:10|458.58|455.78|458.98|456.18|458.98|456.18|458.58|455.78|0
1651644560000|2022-05-04 06:09:20|458.82|456.02|458.74|455.94|458.82|456.02|458.74|455.94|0
1651644570000|2022-05-04 06:09:30|458.82|456.02|458.74|455.94|458.82|456.02|458.66|455.86|0
1651644580000|2022-05-04 06:09:40|458.82|456.02|458.82|456.02|458.98|456.18|458.82|456.02|0
1651644590000|2022-05-04 06:09:50|458.98|456.18|458.98|456.18|458.98|456.18|458.98|456.18|0
1651644600000|2022-05-04 06:10:00|458.82|456.02|459.14|456.34|459.14|456.34|458.82|456.02|0
1651644610000|2022-05-04 06:10:10|458.66|455.86|458.42|455.62|458.66|455.86|458.34|455.54|0
1651644620000|2022-05-04 06:10:20|458.18|455.38|457.86|455.06|458.18|455.38|457.86|455.06|0
1651644630000|2022-05-04 06:10:30|457.95|455.15|458.18|455.38|458.18|455.38|457.95|455.15|0
1651644640000|2022-05-04 06:10:40|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1651644650000|2022-05-04 06:10:50|458.18|455.38|457.86|455.06|458.18|455.38|457.86|455.06|0
1651644660000|2022-05-04 06:11:00|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1651644670000|2022-05-04 06:11:10|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1651644680000|2022-05-04 06:11:20|458.18|455.38|458.34|455.54|458.34|455.54|458.18|455.38|0
1651644690000|2022-05-04 06:11:30|458.5|455.7|458.66|455.86|458.66|455.86|458.5|455.7|0
1651644700000|2022-05-04 06:11:40|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651644710000|2022-05-04 06:11:50|458.58|455.78|458.58|455.78|458.58|455.78|458.5|455.7|0
1651644720000|2022-05-04 06:12:00|458.66|455.86|458.74|455.94|458.82|456.02|458.66|455.86|0
1651644730000|2022-05-04 06:12:10|458.82|456.02|458.66|455.86|458.82|456.02|458.66|455.86|0
1651644740000|2022-05-04 06:12:20|458.98|456.18|458.66|455.86|458.98|456.18|458.66|455.86|0
1651644750000|2022-05-04 06:12:30|458.5|455.7|458.18|455.38|458.5|455.7|458.18|455.38|0
1651644760000|2022-05-04 06:12:40|458.02|455.22|458.18|455.38|458.18|455.38|458.02|455.22|0
1651644770000|2022-05-04 06:12:50|458.34|455.54|458.26|455.46|458.34|455.54|458.26|455.46|0
1651644780000|2022-05-04 06:13:00|458.34|455.54|458.34|455.54|458.5|455.7|458.34|455.54|0
1651644790000|2022-05-04 06:13:10|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651644800000|2022-05-04 06:13:20|458.58|455.78|458.5|455.7|458.74|455.94|458.5|455.7|0
1651644810000|2022-05-04 06:13:30|458.42|455.62|458.34|455.54|458.42|455.62|458.18|455.38|0
1651644820000|2022-05-04 06:13:40|458.5|455.7|458.66|455.86|458.66|455.86|458.5|455.7|0
1651644830000|2022-05-04 06:13:50|458.82|456.02|458.5|455.7|458.82|456.02|458.5|455.7|0
1651644840000|2022-05-04 06:14:00|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1651644860000|2022-05-04 06:14:20|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651644870000|2022-05-04 06:14:30|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1651644880000|2022-05-04 06:14:40|458.74|455.94|458.74|455.94|458.74|455.94|458.74|455.94|0
1651644890000|2022-05-04 06:14:50|458.82|456.02|458.74|455.94|458.82|456.02|458.74|455.94|0
1651644900000|2022-05-04 06:15:00|458.66|455.86|458.66|455.86|458.66|455.86|458.66|455.86|0
1651644910000|2022-05-04 06:15:10|458.98|456.18|458.9|456.1|458.98|456.18|458.9|456.1|0
1651644920000|2022-05-04 06:15:20|458.98|456.18|458.82|456.02|458.98|456.18|458.82|456.02|0
1651644930000|2022-05-04 06:15:30|458.66|455.86|458.5|455.7|458.66|455.86|458.5|455.7|0
1651644940000|2022-05-04 06:15:40|458.42|455.62|458.18|455.38|458.42|455.62|458.18|455.38|0
1651644950000|2022-05-04 06:15:50|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1651644960000|2022-05-04 06:16:00|458.26|455.46|458.26|455.46|458.26|455.46|458.26|455.46|0
1651644970000|2022-05-04 06:16:10|458.02|455.22|457.7|454.9|458.02|455.22|457.7|454.9|0
1651644980000|2022-05-04 06:16:20|457.79|454.99|457.7|454.9|457.86|455.06|457.7|454.9|0
1651644990000|2022-05-04 06:16:30|457.54|454.74|457.38|454.58|457.54|454.74|457.38|454.58|0
1651645000000|2022-05-04 06:16:40|457.47|454.67|457.54|454.74|457.7|454.9|457.47|454.67|0
1651645010000|2022-05-04 06:16:50|457.38|454.58|457.7|454.9|457.7|454.9|457.38|454.58|0
1651645020000|2022-05-04 06:17:00|457.54|454.74|457.54|454.74|457.54|454.74|457.38|454.58|0
1651645030000|2022-05-04 06:17:10|457.38|454.58|457.7|454.9|457.7|454.9|457.38|454.58|0
1651645040000|2022-05-04 06:17:20|458.02|455.22|458.18|455.38|458.18|455.38|458.02|455.22|0
1651645050000|2022-05-04 06:17:30|458.02|455.22|458.18|455.38|458.18|455.38|458.02|455.22|0
1651645060000|2022-05-04 06:17:40|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1651645070000|2022-05-04 06:17:50|458.5|455.7|458.5|455.7|458.5|455.7|458.5|455.7|0
1651645080000|2022-05-04 06:18:00|458.34|455.54|458.18|455.38|458.34|455.54|458.18|455.38|0
1651645090000|2022-05-04 06:18:10|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1651645100000|2022-05-04 06:18:20|457.94|455.14|457.86|455.06|457.94|455.14|457.86|455.06|0
1651645110000|2022-05-04 06:18:30|457.78|454.98|457.78|454.98|458.02|455.22|457.78|454.98|0
1651645120000|2022-05-04 06:18:40|457.7|454.9|457.7|454.9|457.78|454.98|457.7|454.9|0
1651645130000|2022-05-04 06:18:50|457.86|455.06|457.63|454.83|457.86|455.06|457.63|454.83|0
1651645140000|2022-05-04 06:19:00|457.38|454.58|457.22|454.42|457.38|454.58|457.22|454.42|0
1651645150000|2022-05-04 06:19:10|457.07|454.27|457.07|454.27|457.07|454.27|457.07|454.27|0
1651645160000|2022-05-04 06:19:20|456.91|454.11|456.75|453.95|456.99|454.19|456.75|453.95|0
1651645170000|2022-05-04 06:19:30|456.59|453.79|456.83|454.03|456.91|454.11|456.59|453.79|0
1651645180000|2022-05-04 06:19:40|456.75|453.95|456.83|454.03|456.83|454.03|456.75|453.95|0
1651645190000|2022-05-04 06:19:50|456.75|453.95|456.83|454.03|456.83|454.03|456.75|453.95|0
1651645200000|2022-05-04 06:20:00|456.75|453.95|456.43|453.63|456.75|453.95|456.43|453.63|0
1651645210000|2022-05-04 06:20:10|456.75|453.95|457.06|454.26|457.06|454.26|456.75|453.95|0
1651645220000|2022-05-04 06:20:20|456.99|454.19|457.06|454.26|457.15|454.35|456.99|454.19|0
1651645230000|2022-05-04 06:20:30|456.91|454.11|457.06|454.26|457.06|454.26|456.91|454.11|0
1651645240000|2022-05-04 06:20:40|457.22|454.42|457.06|454.26|457.22|454.42|457.06|454.26|0
1651645250000|2022-05-04 06:20:50|457.22|454.42|456.91|454.11|457.22|454.42|456.91|454.11|0
1651645260000|2022-05-04 06:21:00|457.06|454.26|457.06|454.26|457.06|454.26|457.06|454.26|0
1651645270000|2022-05-04 06:21:10|457.15|454.35|457.06|454.26|457.15|454.35|457.06|454.26|0
1651645280000|2022-05-04 06:21:20|457.22|454.42|457.15|454.35|457.22|454.42|457.15|454.35|0
1651645290000|2022-05-04 06:21:30|457.06|454.26|457.38|454.58|457.38|454.58|457.06|454.26|0
1651645300000|2022-05-04 06:21:40|457.22|454.42|457.06|454.26|457.22|454.42|457.06|454.26|0
1651645320000|2022-05-04 06:22:00|457.15|454.35|457.38|454.58|457.38|454.58|457.15|454.35|0
1651645330000|2022-05-04 06:22:10|457.22|454.42|457.22|454.42|457.22|454.42|457.22|454.42|0
1651645350000|2022-05-04 06:22:30|457.06|454.26|456.59|453.79|457.06|454.26|456.59|453.79|0
1651645360000|2022-05-04 06:22:40|456.75|453.95|456.9|454.1|456.9|454.1|456.75|453.95|0
1651645370000|2022-05-04 06:22:50|456.99|454.19|457.38|454.58|457.38|454.58|456.99|454.19|0
1651645380000|2022-05-04 06:23:00|457.54|454.74|457.54|454.74|457.54|454.74|457.54|454.74|0
1651645390000|2022-05-04 06:23:10|457.38|454.58|457.38|454.58|457.38|454.58|457.38|454.58|0
1651645400000|2022-05-04 06:23:20|457.54|454.74|457.54|454.74|457.54|454.74|457.54|454.74|0
1651645410000|2022-05-04 06:23:30|457.62|454.82|457.7|454.9|457.7|454.9|457.62|454.82|0
1651645420000|2022-05-04 06:23:40|457.54|454.74|457.54|454.74|457.54|454.74|457.54|454.74|0
1651645430000|2022-05-04 06:23:50|457.7|454.9|457.7|454.9|457.7|454.9|457.7|454.9|0
1651645440000|2022-05-04 06:24:00|457.46|454.66|457.54|454.74|457.54|454.74|457.46|454.66|0
1651645450000|2022-05-04 06:24:10|457.38|454.58|457.46|454.66|457.46|454.66|457.38|454.58|0
1651645460000|2022-05-04 06:24:20|457.54|454.74|457.54|454.74|457.7|454.9|457.54|454.74|0
1651645470000|2022-05-04 06:24:30|457.46|454.66|457.54|454.74|457.54|454.74|457.46|454.66|0
1651645490000|2022-05-04 06:24:50|457.46|454.66|457.54|454.74|457.54|454.74|457.46|454.66|0
1651645500000|2022-05-04 06:25:00|457.46|454.66|457.38|454.58|457.46|454.66|457.38|454.58|0
1651645510000|2022-05-04 06:25:10|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1651645520000|2022-05-04 06:25:20|457.94|455.14|458.02|455.22|458.02|455.22|457.86|455.06|0
1651645530000|2022-05-04 06:25:30|457.86|455.06|457.94|455.14|457.94|455.14|457.86|455.06|0
1651645540000|2022-05-04 06:25:40|457.86|455.06|457.86|455.06|458.02|455.22|457.86|455.06|0
1651645550000|2022-05-04 06:25:50|457.7|454.9|457.86|455.06|457.86|455.06|457.7|454.9|0
1651645560000|2022-05-04 06:26:00|457.94|455.14|457.94|455.14|457.94|455.14|457.94|455.14|0
1651645570000|2022-05-04 06:26:10|457.7|454.9|457.54|454.74|457.86|455.06|457.54|454.74|0
1651645580000|2022-05-04 06:26:20|457.46|454.66|457.54|454.74|457.54|454.74|457.38|454.58|0
1651645590000|2022-05-04 06:26:30|457.46|454.66|457.38|454.58|457.46|454.66|457.38|454.58|0
1651645600000|2022-05-04 06:26:40|457.54|454.74|457.7|454.9|457.7|454.9|457.38|454.58|0
1651645610000|2022-05-04 06:26:50|458.02|455.22|458.02|455.22|458.02|455.22|458.02|455.22|0
1651645620000|2022-05-04 06:27:00|458.18|455.38|458.02|455.22|458.18|455.38|458.02|455.22|0
1651645630000|2022-05-04 06:27:10|457.86|455.06|457.86|455.06|458.02|455.22|457.86|455.06|0
1651645640000|2022-05-04 06:27:20|457.94|455.14|458.65|455.85|458.81|456.01|457.94|455.14|0
1651645650000|2022-05-04 06:27:30|458.97|456.17|458.97|456.17|458.97|456.17|458.97|456.17|0
1651645660000|2022-05-04 06:27:40|458.81|456.01|458.81|456.01|458.81|456.01|458.74|455.94|0
1651645670000|2022-05-04 06:27:50|458.74|455.94|458.65|455.85|458.74|455.94|458.65|455.85|0
1651645680000|2022-05-04 06:28:00|458.58|455.78|458.26|455.46|458.65|455.85|458.26|455.46|0
1651645690000|2022-05-04 06:28:10|458.34|455.54|458.34|455.54|458.34|455.54|458.34|455.54|0
1651645700000|2022-05-04 06:28:20|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1651645710000|2022-05-04 06:28:30|458.74|455.94|458.81|456.01|458.81|456.01|458.74|455.94|0
1651645720000|2022-05-04 06:28:40|458.97|456.17|458.81|456.01|458.97|456.17|458.81|456.01|0
1651645730000|2022-05-04 06:28:50|458.65|455.85|459.13|456.33|459.13|456.33|458.65|455.85|0
1651645740000|2022-05-04 06:29:00|459.06|456.26|458.74|455.94|459.13|456.33|458.74|455.94|0
1651645750000|2022-05-04 06:29:10|458.65|455.85|458.49|455.69|458.74|455.94|458.49|455.69|0
1651645760000|2022-05-04 06:29:20|458.65|455.85|458.49|455.69|458.65|455.85|458.49|455.69|0
1651645770000|2022-05-04 06:29:30|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1651645780000|2022-05-04 06:29:40|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1651645790000|2022-05-04 06:29:50|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1651645800000|2022-05-04 06:30:00|458.49|455.69|458.74|455.94|458.74|455.94|458.49|455.69|0
1651645810000|2022-05-04 06:30:10|458.81|456.01|458.9|456.1|458.9|456.1|458.81|456.01|0
1651645820000|2022-05-04 06:30:20|458.81|456.01|458.65|455.85|458.81|456.01|458.65|455.85|0
1651645830000|2022-05-04 06:30:30|458.49|455.69|458.49|455.69|458.49|455.69|458.49|455.69|0
1651645850000|2022-05-04 06:30:50|458.58|455.78|458.81|456.01|458.81|456.01|458.58|455.78|0
1651645860000|2022-05-04 06:31:00|458.65|455.85|458.65|455.85|458.65|455.85|458.65|455.85|0
1651645870000|2022-05-04 06:31:10|458.49|455.69|458.17|455.37|458.49|455.69|458.02|455.22|0
1651645880000|2022-05-04 06:31:20|458.1|455.3|457.7|454.9|458.1|455.3|457.7|454.9|0
1651645890000|2022-05-04 06:31:30|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1651645900000|2022-05-04 06:31:40|457.78|454.98|457.54|454.74|457.78|454.98|457.54|454.74|0
1651645910000|2022-05-04 06:31:50|457.46|454.66|457.7|454.9|457.7|454.9|457.38|454.58|0
1651645920000|2022-05-04 06:32:00|457.54|454.74|457.54|454.74|457.62|454.82|457.54|454.74|0
1651645930000|2022-05-04 06:32:10|457.62|454.82|457.62|454.82|457.62|454.82|457.54|454.74|0
1651645940000|2022-05-04 06:32:20|457.54|454.74|457.46|454.66|457.54|454.74|457.46|454.66|0
1651645950000|2022-05-04 06:32:30|457.38|454.58|457.62|454.82|457.62|454.82|457.38|454.58|0
1651645960000|2022-05-04 06:32:40|457.54|454.74|457.54|454.74|457.54|454.74|457.54|454.74|0
1651645970000|2022-05-04 06:32:50|457.7|454.9|457.7|454.9|457.7|454.9|457.62|454.82|0
1651645990000|2022-05-04 06:33:10|457.86|455.06|457.86|455.06|457.86|455.06|457.86|455.06|0
1651646000000|2022-05-04 06:33:20|458.01|455.21|458.01|455.21|458.01|455.21|457.94|455.14|0
1651646010000|2022-05-04 06:33:30|458.17|455.37|458.01|455.21|458.17|455.37|458.01|455.21|0
1651646020000|2022-05-04 06:33:40|458.17|455.37|458.26|455.46|458.26|455.46|458.17|455.37|0
1651646030000|2022-05-04 06:33:50|458.17|455.37|458.17|455.37|458.33|455.53|458.17|455.37|0
1651646040000|2022-05-04 06:34:00|458.26|455.46|457.94|455.14|458.42|455.62|457.94|455.14|0
1651646050000|2022-05-04 06:34:10|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1651646060000|2022-05-04 06:34:20|457.7|454.9|457.85|455.05|457.85|455.05|457.7|454.9|0
1651646070000|2022-05-04 06:34:30|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1651646080000|2022-05-04 06:34:40|458.17|455.37|458.33|455.53|458.33|455.53|458.17|455.37|0
1651646090000|2022-05-04 06:34:50|458.26|455.46|458.33|455.53|458.33|455.53|458.26|455.46|0
1651646100000|2022-05-04 06:35:00|458.42|455.62|458.57|455.77|458.65|455.85|458.42|455.62|0
1651646110000|2022-05-04 06:35:10|458.49|455.69|458.49|455.69|458.49|455.69|458.42|455.62|0
1651646130000|2022-05-04 06:35:30|458.33|455.53|458.33|455.53|458.33|455.53|458.33|455.53|0
1651646140000|2022-05-04 06:35:40|458.49|455.69|458.17|455.37|458.49|455.69|458.17|455.37|0
1651646150000|2022-05-04 06:35:50|458.33|455.53|458.17|455.37|458.33|455.53|458.17|455.37|0
1651646160000|2022-05-04 06:36:00|458.01|455.21|457.94|455.14|458.01|455.21|457.94|455.14|0
1651646170000|2022-05-04 06:36:10|458.01|455.21|458.1|455.3|458.17|455.37|458.01|455.21|0
1651646180000|2022-05-04 06:36:20|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1651646190000|2022-05-04 06:36:30|458.01|455.21|458.01|455.21|458.01|455.21|458.01|455.21|0
1651646200000|2022-05-04 06:36:40|458.17|455.37|458.17|455.37|458.26|455.46|458.17|455.37|0
1651646210000|2022-05-04 06:36:50|458.1|455.3|458.41|455.61|458.41|455.61|458.1|455.3|0
1651646220000|2022-05-04 06:37:00|458.49|455.69|458.41|455.61|458.49|455.69|458.41|455.61|0
1651646230000|2022-05-04 06:37:10|458.49|455.69|458.33|455.53|458.49|455.69|458.33|455.53|0
1651646240000|2022-05-04 06:37:20|458.26|455.46|458.41|455.61|458.41|455.61|458.26|455.46|0
1651646250000|2022-05-04 06:37:30|458.49|455.69|458.33|455.53|458.49|455.69|458.33|455.53|0
1651646260000|2022-05-04 06:37:40|458.01|455.21|457.78|454.98|458.01|455.21|457.69|454.89|0
1651646270000|2022-05-04 06:37:50|457.85|455.05|457.69|454.89|457.85|455.05|457.69|454.89|0
1651646280000|2022-05-04 06:38:00|457.85|455.05|457.85|455.05|457.85|455.05|457.85|455.05|0
1651646290000|2022-05-04 06:38:10|457.94|455.14|457.85|455.05|458.01|455.21|457.85|455.05|0
1651646300000|2022-05-04 06:38:20|457.94|455.14|457.94|455.14|458.01|455.21|457.94|455.14|0
1651646310000|2022-05-04 06:38:30|457.85|455.05|457.69|454.89|457.85|455.05|457.69|454.89|0
1651646320000|2022-05-04 06:38:40|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1651646340000|2022-05-04 06:39:00|457.69|454.89|457.69|454.89|457.69|454.89|457.62|454.82|0
1651646350000|2022-05-04 06:39:10|457.62|454.82|457.53|454.73|457.62|454.82|457.53|454.73|0
1651646360000|2022-05-04 06:39:20|457.85|455.05|457.62|454.82|457.85|455.05|457.62|454.82|0
1651646370000|2022-05-04 06:39:30|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1651646380000|2022-05-04 06:39:40|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1651646390000|2022-05-04 06:39:50|457.53|454.73|457.38|454.58|457.53|454.73|457.38|454.58|0
1651646400000|2022-05-04 06:40:00|457.53|454.73|457.85|455.05|457.85|455.05|457.38|454.58|0
1651646410000|2022-05-04 06:40:10|458.01|455.21|457.94|455.14|458.01|455.21|457.94|455.14|0
1651646420000|2022-05-04 06:40:20|457.85|455.05|458.01|455.21|458.01|455.21|457.85|455.05|0
1651646430000|2022-05-04 06:40:30|457.94|455.14|457.69|454.89|458.01|455.21|457.69|454.89|0
1651646440000|2022-05-04 06:40:40|457.53|454.73|457.37|454.57|457.62|454.82|457.37|454.57|0
1651646450000|2022-05-04 06:40:50|457.46|454.66|457.37|454.57|457.46|454.66|457.37|454.57|0
1651646460000|2022-05-04 06:41:00|457.53|454.73|457.53|454.73|457.53|454.73|457.46|454.66|0
1651646470000|2022-05-04 06:41:10|457.46|454.66|457.37|454.57|457.53|454.73|457.37|454.57|0
1651646480000|2022-05-04 06:41:20|457.53|454.73|457.46|454.66|457.53|454.73|457.37|454.57|0
1651646490000|2022-05-04 06:41:30|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1651646500000|2022-05-04 06:41:40|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1651646510000|2022-05-04 06:41:50|457.46|454.66|457.46|454.66|457.46|454.66|457.37|454.57|0
1651646520000|2022-05-04 06:42:00|457.37|454.57|457.22|454.42|457.37|454.57|457.22|454.42|0
1651646530000|2022-05-04 06:42:10|457.3|454.5|457.22|454.42|457.3|454.5|457.22|454.42|0
1651646540000|2022-05-04 06:42:20|457.14|454.34|457.06|454.26|457.14|454.34|457.06|454.26|0
1651646560000|2022-05-04 06:42:40|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1651646570000|2022-05-04 06:42:50|457.06|454.26|457.06|454.26|457.06|454.26|457.06|454.26|0
1651646580000|2022-05-04 06:43:00|456.98|454.18|457.21|454.41|457.21|454.41|456.9|454.1|0
1651646590000|2022-05-04 06:43:10|457.06|454.26|457.06|454.26|457.06|454.26|457.06|454.26|0
1651646600000|2022-05-04 06:43:20|456.9|454.1|456.98|454.18|457.06|454.26|456.9|454.1|0
1651646610000|2022-05-04 06:43:30|456.9|454.1|457.06|454.26|457.06|454.26|456.9|454.1|0
1651646620000|2022-05-04 06:43:40|457.14|454.34|457.06|454.26|457.14|454.34|457.06|454.26|0
1651646630000|2022-05-04 06:43:50|456.98|454.18|456.9|454.1|456.98|454.18|456.9|454.1|0
1651646640000|2022-05-04 06:44:00|456.98|454.18|456.98|454.18|456.98|454.18|456.9|454.1|0
1651646650000|2022-05-04 06:44:10|457.06|454.26|457.21|454.41|457.21|454.41|457.06|454.26|0
1651646660000|2022-05-04 06:44:20|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1651646670000|2022-05-04 06:44:30|457.3|454.5|457.37|454.57|457.37|454.57|457.3|454.5|0
1651646680000|2022-05-04 06:44:40|457.53|454.73|457.37|454.57|457.69|454.89|457.37|454.57|0
1651646690000|2022-05-04 06:44:50|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1651646700000|2022-05-04 06:45:00|457.06|454.26|456.9|454.1|457.06|454.26|456.9|454.1|0
1651646710000|2022-05-04 06:45:10|457.05|454.25|456.9|454.1|457.05|454.25|456.9|454.1|0
1651646720000|2022-05-04 06:45:20|456.74|453.94|456.74|453.94|456.74|453.94|456.74|453.94|0
1651646730000|2022-05-04 06:45:30|456.82|454.02|456.9|454.1|456.9|454.1|456.74|453.94|0
1651646740000|2022-05-04 06:45:40|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1651646750000|2022-05-04 06:45:50|457.77|454.97|457.53|454.73|457.77|454.97|457.37|454.57|0
1651646760000|2022-05-04 06:46:00|457.46|454.66|457.53|454.73|457.53|454.73|457.37|454.57|0
1651646770000|2022-05-04 06:46:10|457.46|454.66|457.46|454.66|457.61|454.81|457.46|454.66|0
1651646780000|2022-05-04 06:46:20|457.53|454.73|457.69|454.89|457.69|454.89|457.53|454.73|0
1651646790000|2022-05-04 06:46:30|457.77|454.97|458.01|455.21|458.01|455.21|457.77|454.97|0
1651646810000|2022-05-04 06:46:50|457.93|455.13|457.69|454.89|457.93|455.13|457.69|454.89|0
1651646820000|2022-05-04 06:47:00|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1651646830000|2022-05-04 06:47:10|457.61|454.81|457.85|455.05|457.85|455.05|457.61|454.81|0
1651646840000|2022-05-04 06:47:20|457.93|455.13|457.93|455.13|457.93|455.13|457.93|455.13|0
1651646850000|2022-05-04 06:47:30|457.85|455.05|457.69|454.89|457.85|455.05|457.69|454.89|0
1651646860000|2022-05-04 06:47:40|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1651646870000|2022-05-04 06:47:50|457.85|455.05|457.85|455.05|457.85|455.05|457.77|454.97|0
1651646880000|2022-05-04 06:48:00|457.77|454.97|457.45|454.65|457.77|454.97|457.45|454.65|0
1651646890000|2022-05-04 06:48:10|457.37|454.57|457.53|454.73|457.53|454.73|457.37|454.57|0
1651646900000|2022-05-04 06:48:20|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1651646910000|2022-05-04 06:48:30|457.53|454.73|457.53|454.73|457.69|454.89|457.53|454.73|0
1651646920000|2022-05-04 06:48:40|457.3|454.5|457.3|454.5|457.3|454.5|457.3|454.5|0
1651646930000|2022-05-04 06:48:50|457.37|454.57|457.69|454.89|457.69|454.89|457.37|454.57|0
1651646940000|2022-05-04 06:49:00|457.45|454.65|457.53|454.73|457.53|454.73|457.37|454.57|0
1651646960000|2022-05-04 06:49:20|457.69|454.89|457.53|454.73|457.69|454.89|457.53|454.73|0
1651646970000|2022-05-04 06:49:30|457.61|454.81|457.61|454.81|457.69|454.89|457.61|454.81|0
1651646980000|2022-05-04 06:49:40|457.53|454.73|457.45|454.65|457.53|454.73|457.45|454.65|0
1651646990000|2022-05-04 06:49:50|457.53|454.73|457.37|454.57|457.53|454.73|457.37|454.57|0
1651647000000|2022-05-04 06:50:00|457.45|454.65|457.77|454.97|457.85|455.05|457.45|454.65|0
1651647010000|2022-05-04 06:50:10|457.85|455.05|457.85|455.05|457.85|455.05|457.69|454.89|0
1651647020000|2022-05-04 06:50:20|457.69|454.89|457.53|454.73|457.69|454.89|457.53|454.73|0
1651647030000|2022-05-04 06:50:30|457.69|454.89|457.85|455.05|457.85|455.05|457.69|454.89|0
1651647040000|2022-05-04 06:50:40|457.69|454.89|457.69|454.89|457.77|454.97|457.69|454.89|0
1651647050000|2022-05-04 06:50:50|457.85|455.05|457.93|455.13|457.93|455.13|457.77|454.97|0
1651647060000|2022-05-04 06:51:00|458.01|455.21|458.33|455.53|458.33|455.53|458.01|455.21|0
1651647070000|2022-05-04 06:51:10|458.57|455.77|458.57|455.77|458.57|455.77|458.57|455.77|0
1651647080000|2022-05-04 06:51:20|458.49|455.69|458.49|455.69|458.64|455.84|458.49|455.69|0
1651647090000|2022-05-04 06:51:30|458.33|455.53|458.17|455.37|458.33|455.53|458.17|455.37|0
1651647100000|2022-05-04 06:51:40|458.33|455.53|458.17|455.37|458.33|455.53|458.17|455.37|0
1651647110000|2022-05-04 06:51:50|458.33|455.53|458.25|455.45|458.33|455.53|458.17|455.37|0
1651647120000|2022-05-04 06:52:00|458.17|455.37|458.17|455.37|458.17|455.37|458.17|455.37|0
1651647130000|2022-05-04 06:52:10|458.01|455.21|457.85|455.05|458.01|455.21|457.85|455.05|0
1651647150000|2022-05-04 06:52:30|457.69|454.89|457.69|454.89|457.77|454.97|457.69|454.89|0
1651647160000|2022-05-04 06:52:40|457.85|455.05|457.69|454.89|457.93|455.13|457.69|454.89|0
1651647170000|2022-05-04 06:52:50|457.61|454.81|457.61|454.81|457.61|454.81|457.61|454.81|0
1651647180000|2022-05-04 06:53:00|457.53|454.73|457.53|454.73|457.53|454.73|457.53|454.73|0
1651647190000|2022-05-04 06:53:10|457.45|454.65|457.53|454.73|457.53|454.73|457.45|454.65|0
1651647200000|2022-05-04 06:53:20|457.37|454.57|457.21|454.41|457.37|454.57|457.21|454.41|0
1651647210000|2022-05-04 06:53:30|457.05|454.25|457.13|454.33|457.13|454.33|457.05|454.25|0
1651647220000|2022-05-04 06:53:40|457.21|454.41|457.37|454.57|457.37|454.57|457.21|454.41|0
1651647230000|2022-05-04 06:53:50|457.29|454.49|457.37|454.57|457.37|454.57|457.29|454.49|0
1651647260000|2022-05-04 06:54:20|457.53|454.73|457.69|454.89|457.69|454.89|457.53|454.73|0
1651647270000|2022-05-04 06:54:30|457.77|454.97|457.69|454.89|457.77|454.97|457.69|454.89|0
1651647280000|2022-05-04 06:54:40|457.85|455.05|457.93|455.13|457.93|455.13|457.85|455.05|0
1651647290000|2022-05-04 06:54:50|457.85|455.05|458.01|455.21|458.01|455.21|457.85|455.05|0
1651647300000|2022-05-04 06:55:00|457.93|455.13|457.85|455.05|457.93|455.13|457.85|455.05|0
1651647310000|2022-05-04 06:55:10|458.01|455.21|457.85|455.05|458.01|455.21|457.85|455.05|0
1651647320000|2022-05-04 06:55:20|457.77|454.97|457.85|455.05|457.85|455.05|457.77|454.97|0
1651647330000|2022-05-04 06:55:30|457.77|454.97|457.77|454.97|457.77|454.97|457.77|454.97|0
1651647340000|2022-05-04 06:55:40|457.69|454.89|457.69|454.89|457.69|454.89|457.69|454.89|0
1651647360000|2022-05-04 06:56:00|457.85|455.05|457.53|454.73|457.85|455.05|457.53|454.73|0
1651647370000|2022-05-04 06:56:10|457.37|454.57|457.37|454.57|457.37|454.57|457.21|454.41|0
1651647380000|2022-05-04 06:56:20|457.53|454.73|457.37|454.57|457.53|454.73|457.37|454.57|0
1651647400000|2022-05-04 06:56:40|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1651647410000|2022-05-04 06:56:50|457.13|454.33|457.05|454.25|457.13|454.33|457.05|454.25|0
1651647420000|2022-05-04 06:57:00|457.21|454.41|457.37|454.57|457.37|454.57|457.21|454.41|0
1651647430000|2022-05-04 06:57:10|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651647440000|2022-05-04 06:57:20|457.21|454.41|457.21|454.41|457.21|454.41|457.21|454.41|0
1651647450000|2022-05-04 06:57:30|457.29|454.49|457.21|454.41|457.29|454.49|457.21|454.41|0
1651647460000|2022-05-04 06:57:40|457.29|454.49|457.29|454.49|457.29|454.49|457.29|454.49|0
1651647470000|2022-05-04 06:57:50|457.05|454.25|457.05|454.25|457.05|454.25|457.05|454.25|0
1651647480000|2022-05-04 06:58:00|456.97|454.17|457.29|454.49|457.29|454.49|456.97|454.17|0
1651647490000|2022-05-04 06:58:10|457.21|454.41|457.13|454.33|457.37|454.57|457.13|454.33|0
1651647500000|2022-05-04 06:58:20|457.21|454.41|457.05|454.25|457.21|454.41|457.05|454.25|0
1651647510000|2022-05-04 06:58:30|456.97|454.17|456.97|454.17|457.05|454.25|456.89|454.09|0
1651647520000|2022-05-04 06:58:40|456.89|454.09|456.89|454.09|456.97|454.17|456.89|454.09|0
1651647530000|2022-05-04 06:58:50|456.97|454.17|456.97|454.17|456.97|454.17|456.97|454.17|0
1651647540000|2022-05-04 06:59:00|457.29|454.49|457.37|454.57|457.37|454.57|457.29|454.49|0
1651647550000|2022-05-04 06:59:10|457.45|454.65|457.45|454.65|457.45|454.65|457.37|454.57|0
1651647560000|2022-05-04 06:59:20|457.53|454.73|457.53|454.73|457.69|454.89|457.53|454.73|0
1651647570000|2022-05-04 06:59:30|457.61|454.81|457.69|454.89|457.69|454.89|457.53|454.73|0
1651647580000|2022-05-04 06:59:40|457.61|454.81|457.53|454.73|457.61|454.81|457.53|454.73|0
1651647590000|2022-05-04 06:59:50|457.45|454.65|457.37|454.57|457.61|454.81|457.37|454.57|0
1651647600000|2022-05-04 07:00:00|458|455.2|457.69|454.89|458|455.2|457.69|454.89|0
1651647610000|2022-05-04 07:00:10|457.53|454.73|457.69|454.89|457.69|454.89|457.53|454.73|0
1651647620000|2022-05-04 07:00:20|457.37|454.57|457.37|454.57|457.69|454.89|457.37|454.57|0
1651647630000|2022-05-04 07:00:30|456.89|454.09|456.57|453.77|456.89|454.09|456.57|453.77|0
1651647640000|2022-05-04 07:00:40|456.41|453.61|456.57|453.77|456.57|453.77|456.41|453.61|0
1651647650000|2022-05-04 07:00:50|456.89|454.09|456.73|453.93|457.21|454.41|456.73|453.93|0
1651647660000|2022-05-04 07:01:00|456.89|454.09|457.29|454.49|457.29|454.49|456.89|454.09|0
1651647670000|2022-05-04 07:01:10|457.13|454.33|457.21|454.41|457.21|454.41|457.13|454.33|0
1651647680000|2022-05-04 07:01:20|457.37|454.57|457.37|454.57|457.37|454.57|457.37|454.57|0
1651647690000|2022-05-04 07:01:30|457.53|454.73|458.16|455.36|458.16|455.36|457.53|454.73|0
1651647700000|2022-05-04 07:01:40|458.48|455.68|458.32|455.52|458.64|455.84|458.16|455.36|0
1651647710000|2022-05-04 07:01:50|458.16|455.36|458.48|455.68|458.48|455.68|458.16|455.36|0
1651647720000|2022-05-04 07:02:00|458.4|455.6|458.96|456.16|458.96|456.16|458.4|455.6|0
1651647730000|2022-05-04 07:02:10|458.8|456|458.48|455.68|458.8|456|458.48|455.68|0
1651647740000|2022-05-04 07:02:20|458.4|455.6|458.25|455.45|458.4|455.6|458.16|455.36|0
1651647750000|2022-05-04 07:02:30|458.16|455.36|458.64|455.84|458.64|455.84|458.16|455.36|0
1651647760000|2022-05-04 07:02:40|458.8|456|458.8|456|458.8|456|458.64|455.84|0
1651647770000|2022-05-04 07:02:50|458.48|455.68|458|455.2|458.48|455.68|458|455.2|0
1651647780000|2022-05-04 07:03:00|457.84|455.04|457.21|454.41|457.84|455.04|457.21|454.41|0
1651647790000|2022-05-04 07:03:10|457.37|454.57|457.37|454.57|457.37|454.57|457.21|454.41|0
1651647800000|2022-05-04 07:03:20|457.53|454.73|457.21|454.41|457.53|454.73|457.21|454.41|0
1651647810000|2022-05-04 07:03:30|457.37|454.57|457.53|454.73|457.53|454.73|457.37|454.57|0
1651647820000|2022-05-04 07:03:40|457.37|454.57|457.68|454.88|457.68|454.88|457.37|454.57|0
1651647830000|2022-05-04 07:03:50|457.53|454.73|457.52|454.72|457.68|454.88|457.52|454.72|0
1651647840000|2022-05-04 07:04:00|457.05|454.25|457.05|454.25|457.05|454.25|456.97|454.17|0
1651647850000|2022-05-04 07:04:10|456.89|454.09|456.09|453.29|456.89|454.09|456.09|453.29|0
1651647860000|2022-05-04 07:04:20|456.25|453.45|455.78|452.98|456.25|453.45|455.78|452.98|0
1651647870000|2022-05-04 07:04:30|456.02|453.22|455.86|453.06|456.02|453.22|455.86|453.06|0
1651647880000|2022-05-04 07:04:40|455.93|453.13|456.09|453.29|456.09|453.29|455.93|453.13|0
1651647890000|2022-05-04 07:04:50|456.25|453.45|456.34|453.54|456.57|453.77|456.25|453.45|0
1651647900000|2022-05-04 07:05:00|456.21|453.81|456.45|454.05|456.53|454.13|456.21|453.81|0
1651647910000|2022-05-04 07:05:10|456.37|453.97|456.29|453.89|456.53|454.13|456.21|453.81|0
1651647920000|2022-05-04 07:05:20|455.89|453.49|455.58|453.18|456.21|453.81|455.58|453.18|0
1651647930000|2022-05-04 07:05:30|455.73|453.33|455.73|453.33|455.89|453.49|455.73|453.33|0
1651647940000|2022-05-04 07:05:40|455.82|453.42|456.13|453.73|456.21|453.81|455.82|453.42|0
1651647950000|2022-05-04 07:05:50|456.21|453.81|455.82|453.42|456.21|453.81|455.82|453.42|0
1651647960000|2022-05-04 07:06:00|456.05|453.65|456.37|453.97|456.37|453.97|455.89|453.49|0
1651647970000|2022-05-04 07:06:10|456.69|454.29|456.69|454.29|456.85|454.45|456.69|454.29|0
1651647980000|2022-05-04 07:06:20|456.53|454.13|456.21|453.81|456.69|454.29|456.21|453.81|0
1651647990000|2022-05-04 07:06:30|456.13|453.73|456.05|453.65|456.21|453.81|455.98|453.58|0
1651648000000|2022-05-04 07:06:40|455.89|453.49|457.14|454.74|457.14|454.74|455.89|453.49|0
1651648010000|2022-05-04 07:06:50|456.98|454.58|457.38|454.98|457.38|454.98|456.98|454.58|0
1651648020000|2022-05-04 07:07:00|457.45|455.05|457.14|454.74|457.61|455.21|457.14|454.74|0
1651648030000|2022-05-04 07:07:10|457.29|454.89|456.82|454.42|457.29|454.89|456.82|454.42|0
1651648040000|2022-05-04 07:07:20|457.06|454.66|456.82|454.42|457.06|454.66|456.82|454.42|0
1651648050000|2022-05-04 07:07:30|456.98|454.58|457.06|454.66|457.06|454.66|456.98|454.58|0
1651648060000|2022-05-04 07:07:40|457.14|454.74|457.14|454.74|457.29|454.89|457.14|454.74|0
1651648070000|2022-05-04 07:07:50|457.22|454.82|456.98|454.58|457.22|454.82|456.98|454.58|0
1651648080000|2022-05-04 07:08:00|456.9|454.5|456.9|454.5|456.9|454.5|456.9|454.5|0
1651648090000|2022-05-04 07:08:10|457.14|454.74|456.98|454.58|457.14|454.74|456.98|454.58|0
1651648100000|2022-05-04 07:08:20|456.82|454.42|456.34|453.94|456.82|454.42|456.34|453.94|0
1651648110000|2022-05-04 07:08:30|456.18|453.78|456.03|453.63|456.18|453.78|455.87|453.47|0
1651648120000|2022-05-04 07:08:40|455.95|453.55|456.03|453.63|456.03|453.63|455.87|453.47|0
1651648130000|2022-05-04 07:08:50|455.87|453.47|455.87|453.47|455.87|453.47|455.87|453.47|0
1651648140000|2022-05-04 07:09:00|456.18|453.78|456.18|453.78|456.27|453.87|456.18|453.78|0
1651648150000|2022-05-04 07:09:10|456.34|453.94|456.18|453.78|456.34|453.94|456.18|453.78|0
1651648160000|2022-05-04 07:09:20|456.27|453.87|456.18|453.78|456.34|453.94|456.18|453.78|0
1651648170000|2022-05-04 07:09:30|456.34|453.94|456.42|454.02|456.5|454.1|456.34|453.94|0
1651648180000|2022-05-04 07:09:40|456.34|453.94|456.5|454.1|456.5|454.1|456.34|453.94|0
1651648190000|2022-05-04 07:09:50|456.34|453.94|456.42|454.02|456.42|454.02|456.34|453.94|0
1651648200000|2022-05-04 07:10:00|456.34|453.94|456.27|453.87|456.5|454.1|456.18|453.78|0
1651648210000|2022-05-04 07:10:10|456.18|453.78|456.5|454.1|456.5|454.1|456.18|453.78|0
1651648220000|2022-05-04 07:10:20|456.34|453.94|456.27|453.87|456.34|453.94|456.18|453.78|0
1651648230000|2022-05-04 07:10:30|456.03|453.63|456.34|453.94|456.34|453.94|455.95|453.55|0
1651648240000|2022-05-04 07:10:40|456.27|453.87|456.18|453.78|456.27|453.87|456.18|453.78|0
1651648250000|2022-05-04 07:10:50|456.34|453.94|456.18|453.78|456.34|453.94|456.18|453.78|0
1651648260000|2022-05-04 07:11:00|456.34|453.94|456.27|453.87|456.34|453.94|456.27|453.87|0
1651648270000|2022-05-04 07:11:10|456.18|453.78|456.34|453.94|456.5|454.1|456.18|453.78|0
1651648280000|2022-05-04 07:11:20|456.42|454.02|456.34|453.94|456.42|454.02|456.34|453.94|0
1651648290000|2022-05-04 07:11:30|456.5|454.1|456.5|454.1|456.58|454.18|456.5|454.1|0
1651648300000|2022-05-04 07:11:40|456.34|453.94|456.34|453.94|456.34|453.94|456.18|453.78|0
1651648310000|2022-05-04 07:11:50|456.27|453.87|456.5|454.1|456.5|454.1|456.27|453.87|0
1651648320000|2022-05-04 07:12:00|456.58|454.18|457.13|454.73|457.13|454.73|456.58|454.18|0
1651648330000|2022-05-04 07:12:10|457.29|454.89|457.45|455.05|457.77|455.37|457.29|454.89|0
1651648340000|2022-05-04 07:12:20|457.29|454.89|457.45|455.05|457.45|455.05|457.29|454.89|0
1651648350000|2022-05-04 07:12:30|457.29|454.89|457.13|454.73|457.45|455.05|457.13|454.73|0
1651648360000|2022-05-04 07:12:40|456.82|454.42|456.66|454.26|456.98|454.58|456.66|454.26|0
1651648370000|2022-05-04 07:12:50|456.58|454.18|456.66|454.26|456.82|454.42|456.58|454.18|0
1651648380000|2022-05-04 07:13:00|456.98|454.58|457.06|454.66|457.29|454.89|456.98|454.58|0
1651648390000|2022-05-04 07:13:10|457.29|454.89|457.45|455.05|457.53|455.13|457.29|454.89|0
1651648400000|2022-05-04 07:13:20|457.29|454.89|457.61|455.21|457.61|455.21|457.29|454.89|0
1651648410000|2022-05-04 07:13:30|457.45|455.05|457.61|455.21|457.61|455.21|457.45|455.05|0
1651648420000|2022-05-04 07:13:40|457.77|455.37|457.77|455.37|457.93|455.53|457.77|455.37|0
1651648430000|2022-05-04 07:13:50|457.85|455.45|457.77|455.37|457.85|455.45|457.77|455.37|0
1651648440000|2022-05-04 07:14:00|457.93|455.53|458.72|456.32|458.72|456.32|457.93|455.53|0
1651648450000|2022-05-04 07:14:10|458.88|456.48|459.36|456.96|459.44|457.04|458.88|456.48|0
1651648460000|2022-05-04 07:14:20|459.44|457.04|459.68|457.28|459.68|457.28|459.44|457.04|0
1651648470000|2022-05-04 07:14:30|459.83|457.43|459.83|457.43|459.83|457.43|459.68|457.28|0
1651648480000|2022-05-04 07:14:40|459.68|457.28|459.92|457.52|459.92|457.52|459.52|457.12|0
1651648490000|2022-05-04 07:14:50|459.83|457.43|459.04|456.64|459.83|457.43|459.04|456.64|0
1651648500000|2022-05-04 07:15:00|459.2|456.8|458.49|456.09|459.2|456.8|458.49|456.09|0
1651648510000|2022-05-04 07:15:10|458.88|456.48|459.36|456.96|459.36|456.96|458.88|456.48|0
1651648520000|2022-05-04 07:15:20|459.2|456.8|459.99|457.59|459.99|457.59|459.2|456.8|0
1651648530000|2022-05-04 07:15:30|459.92|457.52|460.15|457.75|460.15|457.75|459.92|457.52|0
1651648540000|2022-05-04 07:15:40|460.47|458.07|460.39|457.99|460.63|458.23|460.39|457.99|0
1651648550000|2022-05-04 07:15:50|460.31|457.91|459.83|457.43|460.31|457.91|459.83|457.43|0
1651648560000|2022-05-04 07:16:00|459.76|457.36|459.6|457.2|459.83|457.43|459.6|457.2|0
1651648570000|2022-05-04 07:16:10|459.67|457.27|460.31|457.91|460.31|457.91|459.67|457.27|0
1651648580000|2022-05-04 07:16:20|460.15|457.75|459.92|457.52|460.15|457.75|459.92|457.52|0
1651648590000|2022-05-04 07:16:30|459.83|457.43|458.75|456.35|459.83|457.43|458.75|456.35|0
1651648600000|2022-05-04 07:16:40|458.45|456.05|458.61|456.21|458.61|456.21|458.45|456.05|0
1651648610000|2022-05-04 07:16:50|458.7|456.3|458.45|456.05|458.77|456.37|458.45|456.05|0
1651648620000|2022-05-04 07:17:00|458.54|456.14|458.93|456.53|458.93|456.53|458.54|456.14|0
1651648630000|2022-05-04 07:17:10|459.02|456.62|458.93|456.53|459.02|456.62|458.93|456.53|0
1651648640000|2022-05-04 07:17:20|459.02|456.62|458.93|456.53|459.09|456.69|458.93|456.53|0
1651648650000|2022-05-04 07:17:30|458.77|456.37|458.93|456.53|458.93|456.53|458.77|456.37|0
1651648660000|2022-05-04 07:17:40|459.57|457.17|460.37|457.97|460.37|457.97|459.57|457.17|0
1651648670000|2022-05-04 07:17:50|460.21|457.81|459.41|457.01|460.21|457.81|459.41|457.01|0
1651648680000|2022-05-04 07:18:00|459.34|456.94|459.41|457.01|459.41|457.01|459.34|456.94|0
1651648690000|2022-05-04 07:18:10|459.34|456.94|459.81|457.41|459.81|457.41|459.34|456.94|0
1651648700000|2022-05-04 07:18:20|459.89|457.49|459.57|457.17|459.89|457.49|459.57|457.17|0
1651648710000|2022-05-04 07:18:30|459.41|457.01|459.25|456.85|459.41|457.01|459.25|456.85|0
1651648720000|2022-05-04 07:18:40|459.09|456.69|459.41|457.01|459.41|457.01|458.93|456.53|0
1651648730000|2022-05-04 07:18:50|459.33|456.93|459.41|457.01|459.41|457.01|459.33|456.93|0
1651648740000|2022-05-04 07:19:00|459.73|457.33|459.73|457.33|459.73|457.33|459.65|457.25|0
1651648750000|2022-05-04 07:19:10|459.65|457.25|459.49|457.09|459.81|457.41|459.49|457.09|0
1651648760000|2022-05-04 07:19:20|459.57|457.17|458.93|456.53|459.57|457.17|458.93|456.53|0
1651648770000|2022-05-04 07:19:30|458.86|456.46|458.93|456.53|458.93|456.53|458.77|456.37|0
1651648780000|2022-05-04 07:19:40|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1651648790000|2022-05-04 07:19:50|458.7|456.3|458.61|456.21|458.77|456.37|458.61|456.21|0
1651648800000|2022-05-04 07:20:00|458.54|456.14|458.45|456.05|458.54|456.14|458.45|456.05|0
1651648810000|2022-05-04 07:20:10|458.38|455.98|458.29|455.89|458.45|456.05|458.29|455.89|0
1651648820000|2022-05-04 07:20:20|458.45|456.05|458.38|455.98|458.45|456.05|458.38|455.98|0
1651648830000|2022-05-04 07:20:30|458.54|456.14|458.85|456.45|458.93|456.53|458.54|456.14|0
1651648840000|2022-05-04 07:20:40|458.7|456.3|459.09|456.69|459.09|456.69|458.61|456.21|0
1651648850000|2022-05-04 07:20:50|459.25|456.85|458.93|456.53|459.25|456.85|458.93|456.53|0
1651648860000|2022-05-04 07:21:00|458.77|456.37|458.29|455.89|458.77|456.37|458.29|455.89|0
1651648870000|2022-05-04 07:21:10|457.9|455.5|458.22|455.82|458.22|455.82|457.9|455.5|0
1651648880000|2022-05-04 07:21:20|458.13|455.73|458.45|456.05|458.45|456.05|458.13|455.73|0
1651648890000|2022-05-04 07:21:30|458.77|456.37|459.09|456.69|459.09|456.69|458.77|456.37|0
1651648900000|2022-05-04 07:21:40|459.33|456.93|458.93|456.53|459.33|456.93|458.93|456.53|0
1651648910000|2022-05-04 07:21:50|459.09|456.69|459.01|456.61|459.09|456.69|458.93|456.53|0
1651648920000|2022-05-04 07:22:00|458.93|456.53|459.33|456.93|459.41|457.01|458.93|456.53|0
1651648930000|2022-05-04 07:22:10|459.41|457.01|459.89|457.49|459.89|457.49|459.41|457.01|0
1651648940000|2022-05-04 07:22:20|460.05|457.65|460.05|457.65|460.05|457.65|459.89|457.49|0
1651648950000|2022-05-04 07:22:30|460.13|457.73|460.05|457.65|460.21|457.81|460.05|457.65|0
1651648960000|2022-05-04 07:22:40|459.89|457.49|460.05|457.65|460.05|457.65|459.89|457.49|0
1651648970000|2022-05-04 07:22:50|459.97|457.57|459.89|457.49|459.97|457.57|459.73|457.33|0
1651648980000|2022-05-04 07:23:00|460.13|457.73|460.53|458.13|460.53|458.13|460.13|457.73|0
1651648990000|2022-05-04 07:23:10|461.01|458.61|460.69|458.29|461.01|458.61|460.61|458.21|0
1651649000000|2022-05-04 07:23:20|460.53|458.13|460.21|457.81|460.53|458.13|460.21|457.81|0
1651649010000|2022-05-04 07:23:30|460.05|457.65|460.05|457.65|460.21|457.81|460.05|457.65|0
1651649020000|2022-05-04 07:23:40|460.21|457.81|460.69|458.29|460.69|458.29|460.21|457.81|0
1651649030000|2022-05-04 07:23:50|460.85|458.45|460.85|458.45|460.85|458.45|460.85|458.45|0
1651649040000|2022-05-04 07:24:00|461.01|458.61|461.01|458.61|461.17|458.77|460.69|458.29|0
1651649050000|2022-05-04 07:24:10|460.69|458.29|460.85|458.45|461.09|458.69|460.69|458.29|0
1651649060000|2022-05-04 07:24:20|460.69|458.29|460.93|458.53|461.01|458.61|460.69|458.29|0
1651649070000|2022-05-04 07:24:30|461.01|458.61|461.01|458.61|461.01|458.61|460.93|458.53|0
1651649080000|2022-05-04 07:24:40|461.17|458.77|461.25|458.85|461.33|458.93|461.01|458.61|0
1651649090000|2022-05-04 07:24:50|461.17|458.77|460.69|458.29|461.17|458.77|460.69|458.29|0
1651649100000|2022-05-04 07:25:00|460.53|458.13|461.01|458.61|461.01|458.61|460.53|458.13|0
1651649110000|2022-05-04 07:25:10|460.85|458.45|461.17|458.77|461.33|458.93|460.85|458.45|0
1651649120000|2022-05-04 07:25:20|461.49|459.09|461.65|459.25|461.65|459.25|461.49|459.09|0
1651649130000|2022-05-04 07:25:30|461.81|459.41|462.93|460.53|462.93|460.53|461.81|459.41|0
1651649140000|2022-05-04 07:25:40|462.77|460.37|462.29|459.89|462.77|460.37|462.29|459.89|0
1651649150000|2022-05-04 07:25:50|462.38|459.98|462.22|459.82|462.38|459.98|462.22|459.82|0
1651649160000|2022-05-04 07:26:00|462.29|459.89|462.77|460.37|462.77|460.37|462.29|459.89|0
1651649170000|2022-05-04 07:26:10|462.93|460.53|462.13|459.73|462.93|460.53|462.13|459.73|0
1651649180000|2022-05-04 07:26:20|462.05|459.65|462.45|460.05|462.45|460.05|462.05|459.65|0
1651649190000|2022-05-04 07:26:30|462.61|460.21|462.45|460.05|462.61|460.21|462.45|460.05|0
1651649200000|2022-05-04 07:26:40|462.61|460.21|462.93|460.53|462.93|460.53|462.61|460.21|0
1651649210000|2022-05-04 07:26:50|462.77|460.37|462.7|460.3|462.77|460.37|462.61|460.21|0
1651649220000|2022-05-04 07:27:00|462.61|460.21|462.45|460.05|462.77|460.37|462.45|460.05|0
1651649230000|2022-05-04 07:27:10|462.54|460.14|462.77|460.37|462.77|460.37|462.45|460.05|0
1651649240000|2022-05-04 07:27:20|463.26|460.86|463.09|460.69|463.26|460.86|463.09|460.69|0
1651649250000|2022-05-04 07:27:30|463.26|460.86|463.25|460.85|463.26|460.86|463.09|460.69|0
1651649260000|2022-05-04 07:27:40|463.18|460.78|463.02|460.62|463.18|460.78|463.02|460.62|0
1651649270000|2022-05-04 07:27:50|463.09|460.69|462.61|460.21|463.09|460.69|462.61|460.21|0
1651649280000|2022-05-04 07:28:00|462.77|460.37|462.45|460.05|462.77|460.37|462.45|460.05|0
1651649290000|2022-05-04 07:28:10|462.54|460.14|462.29|459.89|462.54|460.14|462.29|459.89|0
1651649300000|2022-05-04 07:28:20|462.21|459.81|461.81|459.41|462.21|459.81|461.81|459.41|0
1651649310000|2022-05-04 07:28:30|462.05|459.65|461.97|459.57|462.05|459.65|461.97|459.57|0
1651649320000|2022-05-04 07:28:40|462.05|459.65|461.89|459.49|462.05|459.65|461.81|459.41|0
1651649330000|2022-05-04 07:28:50|461.81|459.41|461.57|459.17|461.81|459.41|461.57|459.17|0
1651649340000|2022-05-04 07:29:00|461.65|459.25|460.85|458.45|461.65|459.25|460.85|458.45|0
1651649350000|2022-05-04 07:29:10|460.77|458.37|460.53|458.13|460.77|458.37|460.53|458.13|0
1651649360000|2022-05-04 07:29:20|460.29|457.89|460.21|457.81|460.29|457.89|460.21|457.81|0
1651649370000|2022-05-04 07:29:30|460.53|458.13|460.53|458.13|460.53|458.13|460.45|458.05|0
1651649380000|2022-05-04 07:29:40|460.45|458.05|460.53|458.13|460.53|458.13|460.45|458.05|0
1651649390000|2022-05-04 07:29:50|460.29|457.89|460.21|457.81|460.29|457.89|460.13|457.73|0
1651649400000|2022-05-04 07:30:00|460.53|458.13|460.53|458.13|460.69|458.29|460.53|458.13|0
1651649410000|2022-05-04 07:30:10|460.69|458.29|460.85|458.45|461.01|458.61|460.69|458.29|0
1651649420000|2022-05-04 07:30:20|460.69|458.29|460.61|458.21|460.77|458.37|460.61|458.21|0
1651649430000|2022-05-04 07:30:30|460.53|458.13|460.45|458.05|460.53|458.13|460.45|458.05|0
1651649440000|2022-05-04 07:30:40|460.53|458.13|460.37|457.97|460.53|458.13|460.21|457.81|0
1651649450000|2022-05-04 07:30:50|460.21|457.81|460.21|457.81|460.21|457.81|460.05|457.65|0
1651649460000|2022-05-04 07:31:00|460.53|458.13|460.29|457.89|460.53|458.13|460.29|457.89|0
1651649470000|2022-05-04 07:31:10|460.21|457.81|459.97|457.57|460.21|457.81|459.97|457.57|0
1651649480000|2022-05-04 07:31:20|460.21|457.81|460.21|457.81|460.21|457.81|460.21|457.81|0
1651649490000|2022-05-04 07:31:30|460.13|457.73|460.29|457.89|460.37|457.97|460.13|457.73|0
1651649500000|2022-05-04 07:31:40|460.37|457.97|460.21|457.81|460.37|457.97|460.05|457.65|0
1651649510000|2022-05-04 07:31:50|460.37|457.97|460.37|457.97|460.37|457.97|460.37|457.97|0
1651649520000|2022-05-04 07:32:00|460.53|458.13|460.37|457.97|460.53|458.13|460.37|457.97|0
1651649530000|2022-05-04 07:32:10|460.29|457.89|460.21|457.81|460.29|457.89|459.89|457.49|0
1651649540000|2022-05-04 07:32:20|460.13|457.73|460.37|457.97|460.37|457.97|460.13|457.73|0
1651649550000|2022-05-04 07:32:30|460.45|458.05|460.61|458.21|460.61|458.21|460.45|458.05|0
1651649560000|2022-05-04 07:32:40|460.69|458.29|461.01|458.61|461.01|458.61|460.69|458.29|0
1651649570000|2022-05-04 07:32:50|461.33|458.93|461.01|458.61|461.33|458.93|461.01|458.61|0
1651649580000|2022-05-04 07:33:00|461.17|458.77|461.49|459.09|461.49|459.09|461.17|458.77|0
1651649590000|2022-05-04 07:33:10|461.33|458.93|461.49|459.09|461.49|459.09|461.33|458.93|0
1651649600000|2022-05-04 07:33:20|461.33|458.93|461.09|458.69|461.33|458.93|461.09|458.69|0
1651649610000|2022-05-04 07:33:30|461.33|458.93|461.33|458.93|461.33|458.93|461.17|458.77|0
1651649620000|2022-05-04 07:33:40|461.17|458.77|460.85|458.45|461.17|458.77|460.85|458.45|0
1651649630000|2022-05-04 07:33:50|460.77|458.37|460.69|458.29|460.77|458.37|460.69|458.29|0
1651649640000|2022-05-04 07:34:00|460.45|458.05|460.37|457.97|460.45|458.05|460.37|457.97|0
1651649650000|2022-05-04 07:34:10|460.69|458.29|460.85|458.45|461.01|458.61|460.69|458.29|0
1651649660000|2022-05-04 07:34:20|461.01|458.61|460.45|458.05|461.01|458.61|460.45|458.05|0
1651649670000|2022-05-04 07:34:30|460.37|457.97|460.53|458.13|460.53|458.13|460.37|457.97|0
1651649680000|2022-05-04 07:34:40|460.61|458.21|460.69|458.29|460.69|458.29|460.61|458.21|0
1651649690000|2022-05-04 07:34:50|460.53|458.13|461.09|458.69|461.25|458.85|460.53|458.13|0
1651649700000|2022-05-04 07:35:00|461.25|458.85|461.33|458.93|461.33|458.93|461.25|458.85|0
1651649710000|2022-05-04 07:35:10|461.41|459.01|461.41|459.01|461.49|459.09|461.33|458.93|0
1651649720000|2022-05-04 07:35:20|461.49|459.09|461.49|459.09|461.49|459.09|461.49|459.09|0
1651649730000|2022-05-04 07:35:30|461.65|459.25|461.65|459.25|461.73|459.33|461.65|459.25|0
1651649740000|2022-05-04 07:35:40|461.97|459.57|462.13|459.73|462.13|459.73|461.81|459.41|0
1651649750000|2022-05-04 07:35:50|462.05|459.65|461.97|459.57|462.05|459.65|461.97|459.57|0
1651649760000|2022-05-04 07:36:00|461.81|459.41|461.49|459.09|461.81|459.41|461.49|459.09|0
1651649780000|2022-05-04 07:36:20|461.81|459.41|461.81|459.41|461.89|459.49|461.81|459.41|0
1651649790000|2022-05-04 07:36:30|461.73|459.33|461.33|458.93|461.73|459.33|461.33|458.93|0
1651649800000|2022-05-04 07:36:40|461.25|458.85|461.33|458.93|461.33|458.93|461.25|458.85|0
1651649810000|2022-05-04 07:36:50|461.49|459.09|461.33|458.93|461.49|459.09|461.33|458.93|0
1651649820000|2022-05-04 07:37:00|461|458.6|460.84|458.44|461|458.6|460.84|458.44|0
1651649830000|2022-05-04 07:37:10|460.77|458.37|460.36|457.96|460.77|458.37|460.36|457.96|0
1651649840000|2022-05-04 07:37:20|460.04|457.64|460.2|457.8|460.36|457.96|460.04|457.64|0
1651649850000|2022-05-04 07:37:30|460.36|457.96|460.36|457.96|460.36|457.96|460.2|457.8|0
1651649860000|2022-05-04 07:37:40|460.29|457.89|460.52|458.12|460.52|458.12|460.29|457.89|0
1651649870000|2022-05-04 07:37:50|460.45|458.05|460.36|457.96|460.45|458.05|460.36|457.96|0
1651649880000|2022-05-04 07:38:00|460.2|457.8|460.84|458.44|460.84|458.44|460.2|457.8|0
1651649890000|2022-05-04 07:38:10|460.93|458.53|461|458.6|461|458.6|460.77|458.37|0
1651649900000|2022-05-04 07:38:20|460.84|458.44|460.84|458.44|460.84|458.44|460.68|458.28|0
1651649910000|2022-05-04 07:38:30|461.16|458.76|460.84|458.44|461.16|458.76|460.84|458.44|0
1651649920000|2022-05-04 07:38:40|460.93|458.53|460.68|458.28|460.93|458.53|460.68|458.28|0
1651649930000|2022-05-04 07:38:50|460.84|458.44|461.49|459.09|461.49|459.09|460.84|458.44|0
1651649940000|2022-05-04 07:39:00|461.41|459.01|461.32|458.92|461.41|459.01|461.25|458.85|0
1651649950000|2022-05-04 07:39:10|461.48|459.08|461.32|458.92|461.48|459.08|461.32|458.92|0
1651649960000|2022-05-04 07:39:20|461.16|458.76|461.16|458.76|461.25|458.85|461.16|458.76|0
1651649970000|2022-05-04 07:39:30|460.84|458.44|461|458.6|461|458.6|460.84|458.44|0
1651649980000|2022-05-04 07:39:40|460.77|458.37|460.68|458.28|460.77|458.37|460.52|458.12|0
1651649990000|2022-05-04 07:39:50|460.77|458.37|460.52|458.12|460.77|458.37|460.52|458.12|0
1651650000000|2022-05-04 07:40:00|460.77|458.37|460.61|458.21|460.77|458.37|460.52|458.12|0
1651650010000|2022-05-04 07:40:10|460.68|458.28|460.84|458.44|460.84|458.44|460.52|458.12|0
1651650020000|2022-05-04 07:40:20|460.61|458.21|460.68|458.28|460.68|458.28|460.61|458.21|0
1651650030000|2022-05-04 07:40:30|460.52|458.12|461.09|458.69|461.09|458.69|460.52|458.12|0
1651650040000|2022-05-04 07:40:40|461|458.6|461.16|458.76|461.16|458.76|461|458.6|0
1651650050000|2022-05-04 07:40:50|461.32|458.92|461|458.6|461.32|458.92|461|458.6|0
1651650060000|2022-05-04 07:41:00|460.93|458.53|460.84|458.44|460.93|458.53|460.68|458.28|0
1651650070000|2022-05-04 07:41:10|461|458.6|461.09|458.69|461.16|458.76|461|458.6|0
1651650080000|2022-05-04 07:41:20|461|458.6|460.93|458.53|461|458.6|460.84|458.44|0
1651650090000|2022-05-04 07:41:30|460.84|458.44|461|458.6|461|458.6|460.68|458.28|0
1651650100000|2022-05-04 07:41:40|461.16|458.76|461.09|458.69|461.16|458.76|461.09|458.69|0
1651650110000|2022-05-04 07:41:50|461.16|458.76|460.84|458.44|461.32|458.92|460.84|458.44|0
1651650120000|2022-05-04 07:42:00|460.68|458.28|460.68|458.28|460.68|458.28|460.68|458.28|0
1651650130000|2022-05-04 07:42:10|460.61|458.21|460.61|458.21|460.68|458.28|460.52|458.12|0
1651650140000|2022-05-04 07:42:20|460.68|458.28|460.52|458.12|460.68|458.28|460.52|458.12|0
1651650150000|2022-05-04 07:42:30|460.84|458.44|460.68|458.28|460.93|458.53|460.68|458.28|0
1651650160000|2022-05-04 07:42:40|460.52|458.12|460.61|458.21|460.68|458.28|460.52|458.12|0
1651650170000|2022-05-04 07:42:50|460.84|458.44|461|458.6|461|458.6|460.84|458.44|0
1651650180000|2022-05-04 07:43:00|461.16|458.76|461.32|458.92|461.32|458.92|461.16|458.76|0
1651650190000|2022-05-04 07:43:10|461.41|459.01|461|458.6|461.41|459.01|461|458.6|0
1651650200000|2022-05-04 07:43:20|460.93|458.53|460.84|458.44|461|458.6|460.84|458.44|0
1651650210000|2022-05-04 07:43:30|460.61|458.21|460.68|458.28|460.68|458.28|460.61|458.21|0
1651650220000|2022-05-04 07:43:40|460.84|458.44|460.84|458.44|460.84|458.44|460.68|458.28|0
1651650230000|2022-05-04 07:43:50|461.32|458.92|460.84|458.44|461.32|458.92|460.84|458.44|0
1651650240000|2022-05-04 07:44:00|461|458.6|460.52|458.12|461|458.6|460.52|458.12|0
1651650260000|2022-05-04 07:44:20|460.28|457.88|460.04|457.64|460.28|457.88|460.04|457.64|0
1651650270000|2022-05-04 07:44:30|459.88|457.48|459.88|457.48|460.04|457.64|459.88|457.48|0
1651650290000|2022-05-04 07:44:50|459.8|457.4|459.88|457.48|459.88|457.48|459.72|457.32|0
1651650300000|2022-05-04 07:45:00|459.8|457.4|459.72|457.32|459.8|457.4|459.72|457.32|0
1651650310000|2022-05-04 07:45:10|459.4|457|459.24|456.84|459.48|457.08|459.24|456.84|0
1651650320000|2022-05-04 07:45:20|459.08|456.68|459.08|456.68|459.08|456.68|459.08|456.68|0
1651650330000|2022-05-04 07:45:30|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1651650340000|2022-05-04 07:45:40|459.24|456.84|459.56|457.16|459.56|457.16|459.24|456.84|0
1651650350000|2022-05-04 07:45:50|459.32|456.92|459.32|456.92|459.32|456.92|459.24|456.84|0
1651650360000|2022-05-04 07:46:00|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1651650370000|2022-05-04 07:46:10|459.16|456.76|459.24|456.84|459.24|456.84|458.76|456.36|0
1651650380000|2022-05-04 07:46:20|459.08|456.68|459.24|456.84|459.24|456.84|459.08|456.68|0
1651650390000|2022-05-04 07:46:30|459.16|456.76|459.4|457|459.4|457|459.16|456.76|0
1651650400000|2022-05-04 07:46:40|459.24|456.84|459.16|456.76|459.24|456.84|459.16|456.76|0
1651650410000|2022-05-04 07:46:50|459.08|456.68|458.6|456.2|459.08|456.68|458.6|456.2|0
1651650420000|2022-05-04 07:47:00|458.76|456.36|458.68|456.28|458.76|456.36|458.68|456.28|0
1651650430000|2022-05-04 07:47:10|458.44|456.04|458.44|456.04|458.44|456.04|458.44|456.04|0
1651650440000|2022-05-04 07:47:20|458.37|455.97|458.44|456.04|458.44|456.04|458.37|455.97|0
1651650450000|2022-05-04 07:47:30|458.37|455.97|458.28|455.88|458.44|456.04|458.28|455.88|0
1651650460000|2022-05-04 07:47:40|458.44|456.04|458.37|455.97|458.52|456.12|458.37|455.97|0
1651650470000|2022-05-04 07:47:50|458.28|455.88|458.28|455.88|458.28|455.88|458.28|455.88|0
1651650480000|2022-05-04 07:48:00|458.21|455.81|458.44|456.04|458.44|456.04|458.21|455.81|0
1651650490000|2022-05-04 07:48:10|458.6|456.2|458.76|456.36|458.76|456.36|458.6|456.2|0
1651650500000|2022-05-04 07:48:20|458.68|456.28|458.44|456.04|458.68|456.28|458.44|456.04|0
1651650510000|2022-05-04 07:48:30|458.36|455.96|458.44|456.04|458.44|456.04|458.36|455.96|0
1651650520000|2022-05-04 07:48:40|458.6|456.2|458.6|456.2|458.6|456.2|458.6|456.2|0
1651650530000|2022-05-04 07:48:50|458.76|456.36|458.68|456.28|458.76|456.36|458.68|456.28|0
1651650540000|2022-05-04 07:49:00|458.76|456.36|458.44|456.04|458.76|456.36|458.44|456.04|0
1651650550000|2022-05-04 07:49:10|458.21|455.81|458.21|455.81|458.21|455.81|458.12|455.72|0
1651650560000|2022-05-04 07:49:20|458.36|455.96|458.12|455.72|458.36|455.96|458.12|455.72|0
1651650570000|2022-05-04 07:49:30|458.28|455.88|458.12|455.72|458.28|455.88|458.12|455.72|0
1651650580000|2022-05-04 07:49:40|457.96|455.56|458.12|455.72|458.28|455.88|457.96|455.56|0
1651650590000|2022-05-04 07:49:50|458.2|455.8|458.44|456.04|458.44|456.04|458.2|455.8|0
1651650600000|2022-05-04 07:50:00|457.96|455.56|457.8|455.4|457.96|455.56|457.8|455.4|0
1651650610000|2022-05-04 07:50:10|457.96|455.56|457.96|455.56|457.96|455.56|457.96|455.56|0
1651650620000|2022-05-04 07:50:20|458.12|455.72|457.96|455.56|458.12|455.72|457.96|455.56|0
1651650630000|2022-05-04 07:50:30|457.89|455.49|457.57|455.17|457.89|455.49|457.57|455.17|0
1651650640000|2022-05-04 07:50:40|457.8|455.4|457.64|455.24|457.8|455.4|457.64|455.24|0
1651650650000|2022-05-04 07:50:50|457.32|454.92|457.32|454.92|457.48|455.08|457.32|454.92|0
1651650660000|2022-05-04 07:51:00|457.41|455.01|457.48|455.08|457.48|455.08|457.32|454.92|0
1651650680000|2022-05-04 07:51:20|457.32|454.92|457.25|454.85|457.48|455.08|457.25|454.85|0
1651650690000|2022-05-04 07:51:30|457.16|454.76|457.32|454.92|457.32|454.92|457.16|454.76|0
1651650700000|2022-05-04 07:51:40|457.25|454.85|457.16|454.76|457.25|454.85|457.16|454.76|0
1651650710000|2022-05-04 07:51:50|457|454.6|457|454.6|457|454.6|457|454.6|0
1651650720000|2022-05-04 07:52:00|456.85|454.45|456.53|454.13|456.85|454.45|456.37|453.97|0
1651650730000|2022-05-04 07:52:10|456.69|454.29|456.85|454.45|456.85|454.45|456.69|454.29|0
1651650740000|2022-05-04 07:52:20|456.69|454.29|456.69|454.29|456.69|454.29|456.53|454.13|0
1651650750000|2022-05-04 07:52:30|456.85|454.45|456.85|454.45|456.85|454.45|456.69|454.29|0
1651650760000|2022-05-04 07:52:40|457.16|454.76|457.25|454.85|457.25|454.85|457.16|454.76|0
1651650770000|2022-05-04 07:52:50|457.32|454.92|457.32|454.92|457.48|455.08|457.32|454.92|0
1651650780000|2022-05-04 07:53:00|457.48|455.08|457.16|454.76|457.48|455.08|457.16|454.76|0
1651650790000|2022-05-04 07:53:10|457.32|454.92|457.25|454.85|457.32|454.92|457.25|454.85|0
1651650800000|2022-05-04 07:53:20|457|454.6|457.16|454.76|457.16|454.76|457|454.6|0
1651650810000|2022-05-04 07:53:30|457|454.6|457.16|454.76|457.16|454.76|457|454.6|0
1651650820000|2022-05-04 07:53:40|457.32|454.92|457.41|455.01|457.41|455.01|457.32|454.92|0
1651650830000|2022-05-04 07:53:50|457.32|454.92|457.25|454.85|457.41|455.01|457.25|454.85|0
1651650840000|2022-05-04 07:54:00|457.16|454.76|457.16|454.76|457.16|454.76|457.16|454.76|0
1651650850000|2022-05-04 07:54:10|457.09|454.69|456.77|454.37|457.09|454.69|456.77|454.37|0
1651650860000|2022-05-04 07:54:20|456.84|454.44|456.53|454.13|456.84|454.44|456.53|454.13|0
1651650870000|2022-05-04 07:54:30|456.61|454.21|456.45|454.05|456.61|454.21|456.29|453.89|0
1651650880000|2022-05-04 07:54:40|456.37|453.97|456.53|454.13|456.53|454.13|456.37|453.97|0
1651650890000|2022-05-04 07:54:50|456.37|453.97|456.37|453.97|456.37|453.97|456.37|453.97|0
1651650900000|2022-05-04 07:55:00|456.05|453.65|456.37|453.97|456.37|453.97|456.05|453.65|0
1651650910000|2022-05-04 07:55:10|456.29|453.89|456.21|453.81|456.29|453.89|456.05|453.65|0
1651650920000|2022-05-04 07:55:20|455.89|453.49|456.05|453.65|456.05|453.65|455.89|453.49|0
1651650930000|2022-05-04 07:55:30|456.21|453.81|456.45|454.05|456.45|454.05|456.21|453.81|0
1651650940000|2022-05-04 07:55:40|456.37|453.97|456.45|454.05|456.53|454.13|456.37|453.97|0
1651650950000|2022-05-04 07:55:50|455.89|453.49|456.13|453.73|456.21|453.81|455.89|453.49|0
1651650960000|2022-05-04 07:56:00|456.05|453.65|455.97|453.57|456.13|453.73|455.97|453.57|0
1651650970000|2022-05-04 07:56:10|456.21|453.81|456.37|453.97|456.37|453.97|456.21|453.81|0
1651650980000|2022-05-04 07:56:20|456.05|453.65|456.13|453.73|456.13|453.73|456.05|453.65|0
1651650990000|2022-05-04 07:56:30|456.05|453.65|456.05|453.65|456.13|453.73|456.05|453.65|0
1651651000000|2022-05-04 07:56:40|456.13|453.73|456.13|453.73|456.13|453.73|456.05|453.65|0
1651651010000|2022-05-04 07:56:50|456.05|453.65|455.89|453.49|456.05|453.65|455.89|453.49|0
1651651020000|2022-05-04 07:57:00|455.97|453.57|456.05|453.65|456.05|453.65|455.97|453.57|0
1651651030000|2022-05-04 07:57:10|456.37|453.97|456.21|453.81|456.37|453.97|456.21|453.81|0
1651651040000|2022-05-04 07:57:20|456.37|453.97|456.52|454.12|456.52|454.12|456.37|453.97|0
1651651050000|2022-05-04 07:57:30|456.37|453.97|456.45|454.05|456.45|454.05|456.29|453.89|0
1651651060000|2022-05-04 07:57:40|456.21|453.81|456.21|453.81|456.21|453.81|456.21|453.81|0
1651651080000|2022-05-04 07:58:00|456.37|453.97|456.68|454.28|456.68|454.28|456.37|453.97|0
1651651090000|2022-05-04 07:58:10|456.77|454.37|456.68|454.28|456.77|454.37|456.68|454.28|0
1651651100000|2022-05-04 07:58:20|456.61|454.21|456.84|454.44|456.84|454.44|456.61|454.21|0
1651651110000|2022-05-04 07:58:30|456.77|454.37|456.68|454.28|456.77|454.37|456.68|454.28|0
1651651120000|2022-05-04 07:58:40|456.77|454.37|456.84|454.44|456.84|454.44|456.77|454.37|0
1651651130000|2022-05-04 07:58:50|456.77|454.37|456.21|453.81|456.77|454.37|456.21|453.81|0
1651651140000|2022-05-04 07:59:00|456.29|453.89|456.21|453.81|456.29|453.89|456.21|453.81|0
1651651150000|2022-05-04 07:59:10|456.29|453.89|456.21|453.81|456.29|453.89|456.21|453.81|0
1651651160000|2022-05-04 07:59:20|456.05|453.65|456.13|453.73|456.13|453.73|456.05|453.65|0
1651651170000|2022-05-04 07:59:30|456.21|453.81|456.52|454.12|456.52|454.12|456.21|453.81|0
1651651180000|2022-05-04 07:59:40|456.61|454.21|456.61|454.21|456.61|454.21|456.52|454.12|0
1651651190000|2022-05-04 07:59:50|456.45|454.05|456.68|454.28|456.68|454.28|456.45|454.05|0
1651651200000|2022-05-04 08:00:00|456.61|454.21|456.36|453.96|456.61|454.21|456.36|453.96|0
1651651210000|2022-05-04 08:00:10|456.52|454.12|456.52|454.12|456.52|454.12|456.45|454.05|0
1651651220000|2022-05-04 08:00:20|456.29|453.89|456.52|454.12|456.52|454.12|456.29|453.89|0
1651651230000|2022-05-04 08:00:30|456.45|454.05|456.21|453.81|456.45|454.05|456.21|453.81|0
1651651240000|2022-05-04 08:00:40|456.29|453.89|456.29|453.89|456.36|453.96|456.29|453.89|0
1651651250000|2022-05-04 08:00:50|456.05|453.65|455.89|453.49|456.05|453.65|455.89|453.49|0
1651651260000|2022-05-04 08:01:00|455.57|453.17|455.25|452.85|455.57|453.17|455.25|452.85|0
1651651270000|2022-05-04 08:01:10|455.57|453.17|455.41|453.01|455.57|453.17|455.41|453.01|0
1651651280000|2022-05-04 08:01:20|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1651651290000|2022-05-04 08:01:30|455.41|453.01|455.41|453.01|455.41|453.01|455.25|452.85|0
1651651300000|2022-05-04 08:01:40|455.25|452.85|455.09|452.69|455.25|452.85|455.09|452.69|0
1651651310000|2022-05-04 08:01:50|455.01|452.61|455.09|452.69|455.09|452.69|455.01|452.61|0
1651651320000|2022-05-04 08:02:00|455.25|452.85|455.01|452.61|455.25|452.85|454.93|452.53|0
1651651330000|2022-05-04 08:02:10|455.25|452.85|455.41|453.01|455.49|453.09|455.25|452.85|0
1651651340000|2022-05-04 08:02:20|455.33|452.93|455.25|452.85|455.33|452.93|455.25|452.85|0
1651651350000|2022-05-04 08:02:30|455.33|452.93|455.57|453.17|455.73|453.33|455.33|452.93|0
1651651360000|2022-05-04 08:02:40|455.65|453.25|455.97|453.57|456.05|453.65|455.65|453.25|0
1651651370000|2022-05-04 08:02:50|456.05|453.65|455.89|453.49|456.05|453.65|455.89|453.49|0
1651651380000|2022-05-04 08:03:00|456.04|453.64|455.65|453.25|456.04|453.64|455.65|453.25|0
1651651390000|2022-05-04 08:03:10|455.57|453.17|455.49|453.09|455.57|453.17|455.41|453.01|0
1651651400000|2022-05-04 08:03:20|455.41|453.01|455.73|453.33|455.73|453.33|455.41|453.01|0
1651651410000|2022-05-04 08:03:30|455.65|453.25|455.73|453.33|455.73|453.33|455.65|453.25|0
1651651440000|2022-05-04 08:04:00|455.57|453.17|455.73|453.33|455.73|453.33|455.57|453.17|0
1651651450000|2022-05-04 08:04:10|455.97|453.57|455.89|453.49|456.04|453.64|455.89|453.49|0
1651651460000|2022-05-04 08:04:20|455.73|453.33|455.73|453.33|455.73|453.33|455.73|453.33|0
1651651470000|2022-05-04 08:04:30|455.89|453.49|455.89|453.49|455.89|453.49|455.89|453.49|0
1651651480000|2022-05-04 08:04:40|456.04|453.64|456.2|453.8|456.2|453.8|456.04|453.64|0
1651651490000|2022-05-04 08:04:50|456.36|453.96|456.36|453.96|456.36|453.96|456.36|453.96|0
1651651500000|2022-05-04 08:05:00|456.45|454.05|456.36|453.96|456.45|454.05|456.36|453.96|0
1651651510000|2022-05-04 08:05:10|456.45|454.05|456.84|454.44|457|454.6|456.45|454.05|0
1651651520000|2022-05-04 08:05:20|456.6|454.2|456.84|454.44|456.84|454.44|456.6|454.2|0
1651651530000|2022-05-04 08:05:30|456.92|454.52|457|454.6|457|454.6|456.84|454.44|0
1651651550000|2022-05-04 08:05:50|456.76|454.36|456.68|454.28|456.76|454.36|456.68|454.28|0
1651651560000|2022-05-04 08:06:00|456.44|454.04|456.04|453.64|456.44|454.04|456.04|453.64|0
1651651570000|2022-05-04 08:06:10|455.88|453.48|455.97|453.57|455.97|453.57|455.88|453.48|0
1651651580000|2022-05-04 08:06:20|456.04|453.64|455.88|453.48|456.04|453.64|455.88|453.48|0
1651651590000|2022-05-04 08:06:30|455.97|453.57|456.04|453.64|456.04|453.64|455.88|453.48|0
1651651600000|2022-05-04 08:06:40|456.2|453.8|456.36|453.96|456.36|453.96|456.13|453.73|0
1651651610000|2022-05-04 08:06:50|456.04|453.64|456.04|453.64|456.2|453.8|456.04|453.64|0
1651651620000|2022-05-04 08:07:00|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1651651630000|2022-05-04 08:07:10|456.36|453.96|456.68|454.28|456.68|454.28|456.36|453.96|0
1651651640000|2022-05-04 08:07:20|456.36|453.96|456.2|453.8|456.52|454.12|456.2|453.8|0
1651651650000|2022-05-04 08:07:30|456.04|453.64|456.04|453.64|456.04|453.64|456.04|453.64|0
1651651660000|2022-05-04 08:07:40|456.2|453.8|456.2|453.8|456.2|453.8|456.13|453.73|0
1651651670000|2022-05-04 08:07:50|456.28|453.88|456.28|453.88|456.28|453.88|456.28|453.88|0
1651651680000|2022-05-04 08:08:00|456.36|453.96|456.52|454.12|456.52|454.12|456.36|453.96|0
1651651690000|2022-05-04 08:08:10|456.36|453.96|456.2|453.8|456.36|453.96|456.2|453.8|0
1651651700000|2022-05-04 08:08:20|456.36|453.96|456.36|453.96|456.52|454.12|456.36|453.96|0
1651651710000|2022-05-04 08:08:30|456.13|453.73|455.97|453.57|456.13|453.73|455.97|453.57|0
1651651720000|2022-05-04 08:08:40|455.88|453.48|455.41|453.01|455.88|453.48|455.41|453.01|0
1651651730000|2022-05-04 08:08:50|455.57|453.17|455.65|453.25|455.65|453.25|455.41|453.01|0
1651651740000|2022-05-04 08:09:00|455.72|453.32|455.01|452.61|455.72|453.32|455.01|452.61|0
1651651750000|2022-05-04 08:09:10|455.25|452.85|455.25|452.85|455.25|452.85|455.25|452.85|0
1651651760000|2022-05-04 08:09:20|455.09|452.69|454.29|451.89|455.09|452.69|454.29|451.89|0
1651651770000|2022-05-04 08:09:30|454.45|452.05|454.38|451.98|454.54|452.14|454.38|451.98|0
1651651780000|2022-05-04 08:09:40|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1651651790000|2022-05-04 08:09:50|454.22|451.82|454.29|451.89|454.29|451.89|454.14|451.74|0
1651651800000|2022-05-04 08:10:00|454.45|452.05|454.45|452.05|454.45|452.05|454.38|451.98|0
1651651810000|2022-05-04 08:10:10|454.61|452.21|454.69|452.29|454.77|452.37|454.61|452.21|0
1651651820000|2022-05-04 08:10:20|454.77|452.37|454.45|452.05|454.77|452.37|454.45|452.05|0
1651651830000|2022-05-04 08:10:30|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1651651840000|2022-05-04 08:10:40|454.45|452.05|454.29|451.89|454.45|452.05|454.29|451.89|0
1651651850000|2022-05-04 08:10:50|454.22|451.82|453.74|451.34|454.22|451.82|453.66|451.26|0
1651651860000|2022-05-04 08:11:00|453.82|451.42|453.66|451.26|453.98|451.58|453.66|451.26|0
1651651870000|2022-05-04 08:11:10|453.82|451.42|453.98|451.58|454.13|451.73|453.82|451.42|0
1651651880000|2022-05-04 08:11:20|454.13|451.73|454.13|451.73|454.13|451.73|454.13|451.73|0
1651651890000|2022-05-04 08:11:30|454.06|451.66|454.38|451.98|454.38|451.98|454.06|451.66|0
1651651900000|2022-05-04 08:11:40|454.61|452.21|455.09|452.69|455.09|452.69|454.61|452.21|0
1651651910000|2022-05-04 08:11:50|455.25|452.85|455.09|452.69|455.25|452.85|455.09|452.69|0
1651651920000|2022-05-04 08:12:00|454.93|452.53|455.09|452.69|455.25|452.85|454.93|452.53|0
1651651930000|2022-05-04 08:12:10|454.93|452.53|454.77|452.37|454.93|452.53|454.77|452.37|0
1651651940000|2022-05-04 08:12:20|454.85|452.45|455.09|452.69|455.09|452.69|454.85|452.45|0
1651651950000|2022-05-04 08:12:30|455.17|452.77|455.09|452.69|455.17|452.77|455.09|452.69|0
1651651960000|2022-05-04 08:12:40|455.17|452.77|454.93|452.53|455.17|452.77|454.77|452.37|0
1651651970000|2022-05-04 08:12:50|454.77|452.37|454.77|452.37|454.77|452.37|454.77|452.37|0
1651651980000|2022-05-04 08:13:00|454.69|452.29|454.45|452.05|454.69|452.29|454.38|451.98|0
1651651990000|2022-05-04 08:13:10|454.61|452.21|454.29|451.89|454.61|452.21|454.29|451.89|0
1651652000000|2022-05-04 08:13:20|454.45|452.05|453.97|451.57|454.45|452.05|453.97|451.57|0
1651652010000|2022-05-04 08:13:30|454.06|451.66|453.82|451.42|454.06|451.66|453.82|451.42|0
1651652020000|2022-05-04 08:13:40|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1651652030000|2022-05-04 08:13:50|454.13|451.73|454.29|451.89|454.29|451.89|454.13|451.73|0
1651652040000|2022-05-04 08:14:00|454.37|451.97|454.61|452.21|454.61|452.21|454.37|451.97|0
1651652050000|2022-05-04 08:14:10|454.77|452.37|454.61|452.21|454.77|452.37|454.61|452.21|0
1651652060000|2022-05-04 08:14:20|454.69|452.29|454.53|452.13|454.69|452.29|454.53|452.13|0
1651652070000|2022-05-04 08:14:30|454.45|452.05|454.37|451.97|454.53|452.13|454.37|451.97|0
1651652080000|2022-05-04 08:14:40|454.45|452.05|454.45|452.05|454.45|452.05|454.29|451.89|0
1651652090000|2022-05-04 08:14:50|454.61|452.21|454.61|452.21|454.77|452.37|454.61|452.21|0
1651652100000|2022-05-04 08:15:00|454.69|452.29|454.53|452.13|454.69|452.29|454.53|452.13|0
1651652110000|2022-05-04 08:15:10|454.61|452.21|454.45|452.05|454.61|452.21|454.45|452.05|0
1651652120000|2022-05-04 08:15:20|454.69|452.29|454.77|452.37|454.77|452.37|454.69|452.29|0
1651652130000|2022-05-04 08:15:30|455.09|452.69|455.17|452.77|455.17|452.77|455.09|452.69|0
1651652140000|2022-05-04 08:15:40|455.01|452.61|454.93|452.53|455.01|452.61|454.93|452.53|0
1651652150000|2022-05-04 08:15:50|454.77|452.37|454.85|452.45|454.93|452.53|454.77|452.37|0
1651652160000|2022-05-04 08:16:00|454.77|452.37|455.01|452.61|455.01|452.61|454.77|452.37|0
1651652170000|2022-05-04 08:16:10|454.77|452.37|454.85|452.45|454.93|452.53|454.77|452.37|0
1651652180000|2022-05-04 08:16:20|454.93|452.53|454.93|452.53|454.93|452.53|454.93|452.53|0
1651652190000|2022-05-04 08:16:30|455.09|452.69|455.09|452.69|455.09|452.69|454.93|452.53|0
1651652200000|2022-05-04 08:16:40|455.01|452.61|454.93|452.53|455.09|452.69|454.93|452.53|0
1651652210000|2022-05-04 08:16:50|455.09|452.69|455.09|452.69|455.09|452.69|455.09|452.69|0
1651652220000|2022-05-04 08:17:00|454.93|452.53|455.09|452.69|455.09|452.69|454.93|452.53|0
1651652230000|2022-05-04 08:17:10|455.01|452.61|454.77|452.37|455.09|452.69|454.77|452.37|0
1651652240000|2022-05-04 08:17:20|454.93|452.53|454.93|452.53|454.93|452.53|454.93|452.53|0
1651652250000|2022-05-04 08:17:30|454.85|452.45|454.93|452.53|454.93|452.53|454.85|452.45|0
1651652270000|2022-05-04 08:17:50|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1651652280000|2022-05-04 08:18:00|455.17|452.77|455.08|452.68|455.24|452.84|455.08|452.68|0
1651652300000|2022-05-04 08:18:20|455.01|452.61|455.24|452.84|455.24|452.84|455.01|452.61|0
1651652310000|2022-05-04 08:18:30|455.56|453.16|456.04|453.64|456.04|453.64|455.56|453.16|0
1651652320000|2022-05-04 08:18:40|455.88|453.48|455.88|453.48|455.88|453.48|455.72|453.32|0
1651652330000|2022-05-04 08:18:50|455.72|453.32|455.8|453.4|455.88|453.48|455.72|453.32|0
1651652340000|2022-05-04 08:19:00|455.88|453.48|456.04|453.64|456.2|453.8|455.88|453.48|0
1651652350000|2022-05-04 08:19:10|455.88|453.48|455.88|453.48|455.88|453.48|455.72|453.32|0
1651652360000|2022-05-04 08:19:20|455.72|453.32|455.72|453.32|455.72|453.32|455.72|453.32|0
1651652370000|2022-05-04 08:19:30|455.8|453.4|455.88|453.48|455.88|453.48|455.8|453.4|0
1651652380000|2022-05-04 08:19:40|455.8|453.4|455.64|453.24|455.8|453.4|455.64|453.24|0
1651652390000|2022-05-04 08:19:50|455.72|453.32|456.04|453.64|456.04|453.64|455.72|453.32|0
1651652400000|2022-05-04 08:20:00|456.2|453.8|456.52|454.12|456.52|454.12|456.2|453.8|0
1651652410000|2022-05-04 08:20:10|456.44|454.04|456.28|453.88|456.44|454.04|456.28|453.88|0
1651652420000|2022-05-04 08:20:20|456.2|453.8|456.2|453.8|456.2|453.8|456.2|453.8|0
1651652430000|2022-05-04 08:20:30|456.12|453.72|456.2|453.8|456.2|453.8|456.12|453.72|0
1651652440000|2022-05-04 08:20:40|456.28|453.88|456.28|453.88|456.36|453.96|456.28|453.88|0
1651652450000|2022-05-04 08:20:50|456.36|453.96|456.04|453.64|456.36|453.96|456.04|453.64|0
1651652460000|2022-05-04 08:21:00|456.28|453.88|456.36|453.96|456.36|453.96|456.28|453.88|0
1651652470000|2022-05-04 08:21:10|456.28|453.88|456.28|453.88|456.28|453.88|456.28|453.88|0
1651652480000|2022-05-04 08:21:20|456.36|453.96|456.99|454.59|456.99|454.59|456.36|453.96|0
1651652490000|2022-05-04 08:21:30|456.83|454.43|456.76|454.36|456.83|454.43|456.76|454.36|0
1651652500000|2022-05-04 08:21:40|456.99|454.59|456.99|454.59|456.99|454.59|456.99|454.59|0
1651652510000|2022-05-04 08:21:50|456.92|454.52|456.83|454.43|456.99|454.59|456.83|454.43|0
1651652520000|2022-05-04 08:22:00|456.52|454.12|456.52|454.12|456.67|454.27|456.52|454.12|0
1651652530000|2022-05-04 08:22:10|456.36|453.96|456.52|454.12|456.52|454.12|456.36|453.96|0
1651652540000|2022-05-04 08:22:20|456.51|454.11|456.51|454.11|456.51|454.11|456.44|454.04|0
1651652550000|2022-05-04 08:22:30|456.36|453.96|456.36|453.96|456.51|454.11|456.36|453.96|0
1651652560000|2022-05-04 08:22:40|456.44|454.04|456.36|453.96|456.44|454.04|456.36|453.96|0
1651652570000|2022-05-04 08:22:50|456.51|454.11|456.67|454.27|456.67|454.27|456.51|454.11|0
1651652580000|2022-05-04 08:23:00|456.6|454.2|456.36|453.96|456.67|454.27|456.36|453.96|0
1651652590000|2022-05-04 08:23:10|456.51|454.11|456.51|454.11|456.51|454.11|456.51|454.11|0
1651652600000|2022-05-04 08:23:20|456.6|454.2|456.67|454.27|456.67|454.27|456.51|454.11|0
1651652610000|2022-05-04 08:23:30|456.76|454.36|456.67|454.27|456.76|454.36|456.67|454.27|0
1651652630000|2022-05-04 08:23:50|456.83|454.43|456.99|454.59|456.99|454.59|456.83|454.43|0
1651652640000|2022-05-04 08:24:00|456.83|454.43|456.76|454.36|456.83|454.43|456.76|454.36|0
1651652650000|2022-05-04 08:24:10|456.51|454.11|456.6|454.2|456.6|454.2|456.51|454.11|0
1651652660000|2022-05-04 08:24:20|456.67|454.27|456.35|453.95|456.67|454.27|456.35|453.95|0
1651652670000|2022-05-04 08:24:30|456.51|454.11|456.2|453.8|456.51|454.11|456.12|453.72|0
1651652680000|2022-05-04 08:24:40|456.44|454.04|456.44|454.04|456.44|454.04|456.44|454.04|0
1651652690000|2022-05-04 08:24:50|456.35|453.95|456.12|453.72|456.35|453.95|456.12|453.72|0
1651652700000|2022-05-04 08:25:00|456.2|453.8|455.88|453.48|456.2|453.8|455.88|453.48|0
1651652710000|2022-05-04 08:25:10|455.96|453.56|456.04|453.64|456.04|453.64|455.96|453.56|0
1651652720000|2022-05-04 08:25:20|455.96|453.56|455.8|453.4|455.96|453.56|455.8|453.4|0
1651652730000|2022-05-04 08:25:30|455.88|453.48|455.88|453.48|455.88|453.48|455.88|453.48|0
1651652740000|2022-05-04 08:25:40|456.04|453.64|455.8|453.4|456.04|453.64|455.72|453.32|0
1651652750000|2022-05-04 08:25:50|455.56|453.16|455.88|453.48|455.88|453.48|455.56|453.16|0
1651652760000|2022-05-04 08:26:00|456.04|453.64|455.72|453.32|456.04|453.64|455.72|453.32|0
1651652770000|2022-05-04 08:26:10|455.88|453.48|455.8|453.4|455.88|453.48|455.8|453.4|0
1651652780000|2022-05-04 08:26:20|455.88|453.48|455.88|453.48|455.88|453.48|455.72|453.32|0
1651652790000|2022-05-04 08:26:30|456.12|453.72|456.19|453.79|456.19|453.79|456.04|453.64|0
1651652800000|2022-05-04 08:26:40|456.04|453.64|455.88|453.48|456.04|453.64|455.88|453.48|0
1651652820000|2022-05-04 08:27:00|455.72|453.32|455.88|453.48|455.88|453.48|455.72|453.32|0
1651652830000|2022-05-04 08:27:10|455.8|453.4|455.72|453.32|455.8|453.4|455.72|453.32|0
1651652850000|2022-05-04 08:27:30|455.8|453.4|455.64|453.24|455.8|453.4|455.64|453.24|0
1651652860000|2022-05-04 08:27:40|455.72|453.32|455.56|453.16|455.72|453.32|455.56|453.16|0
1651652870000|2022-05-04 08:27:50|455.64|453.24|455.72|453.32|455.72|453.32|455.64|453.24|0
1651652880000|2022-05-04 08:28:00|455.56|453.16|455.56|453.16|455.56|453.16|455.56|453.16|0
1651652890000|2022-05-04 08:28:10|455.8|453.4|455.72|453.32|455.8|453.4|455.64|453.24|0
1651652900000|2022-05-04 08:28:20|455.64|453.24|455.72|453.32|455.72|453.32|455.56|453.16|0
1651652910000|2022-05-04 08:28:30|455.56|453.16|455.4|453|455.64|453.24|455.4|453|0
1651652920000|2022-05-04 08:28:40|455.24|452.84|455.24|452.84|455.24|452.84|455.24|452.84|0
1651652940000|2022-05-04 08:29:00|455.08|452.68|455.08|452.68|455.08|452.68|455.08|452.68|0
1651652950000|2022-05-04 08:29:10|455.16|452.76|455.24|452.84|455.24|452.84|455.16|452.76|0
1651652970000|2022-05-04 08:29:30|454.6|452.2|454.44|452.04|454.6|452.2|454.44|452.04|0
1651652980000|2022-05-04 08:29:40|454.29|451.89|454.29|451.89|454.29|451.89|454.29|451.89|0
1651652990000|2022-05-04 08:29:50|454.13|451.73|454.13|451.73|454.13|451.73|453.97|451.57|0
1651653000000|2022-05-04 08:30:00|453.97|451.57|453.97|451.57|453.97|451.57|453.97|451.57|0
1651653010000|2022-05-04 08:30:10|454.05|451.65|454.37|451.97|454.37|451.97|453.97|451.57|0
1651653020000|2022-05-04 08:30:20|454.29|451.89|454.44|452.04|454.44|452.04|454.29|451.89|0
1651653030000|2022-05-04 08:30:30|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1651653050000|2022-05-04 08:30:50|454.76|452.36|454.76|452.36|454.76|452.36|454.76|452.36|0
1651653060000|2022-05-04 08:31:00|455.08|452.68|455.08|452.68|455.08|452.68|454.76|452.36|0
1651653070000|2022-05-04 08:31:10|455.24|452.84|455.24|452.84|455.24|452.84|455.16|452.76|0
1651653080000|2022-05-04 08:31:20|455.16|452.76|455.08|452.68|455.16|452.76|455.08|452.68|0
1651653090000|2022-05-04 08:31:30|455.16|452.76|455.4|453|455.4|453|455.08|452.68|0
1651653100000|2022-05-04 08:31:40|455.24|452.84|455.72|453.32|455.72|453.32|455.24|452.84|0
1651653110000|2022-05-04 08:31:50|455.56|453.16|455.48|453.08|455.56|453.16|455.48|453.08|0
1651653120000|2022-05-04 08:32:00|455.4|453|455.08|452.68|455.56|453.16|455.08|452.68|0
1651653130000|2022-05-04 08:32:10|455.16|452.76|455.08|452.68|455.16|452.76|455.08|452.68|0
1651653140000|2022-05-04 08:32:20|455.16|452.76|455.08|452.68|455.24|452.84|455.08|452.68|0
1651653150000|2022-05-04 08:32:30|454.92|452.52|455|452.6|455|452.6|454.6|452.2|0
1651653160000|2022-05-04 08:32:40|455.24|452.84|454.92|452.52|455.4|453|454.92|452.52|0
1651653170000|2022-05-04 08:32:50|455.08|452.68|454.84|452.44|455.08|452.68|454.84|452.44|0
1651653180000|2022-05-04 08:33:00|454.92|452.52|454.76|452.36|454.92|452.52|454.68|452.28|0
1651653190000|2022-05-04 08:33:10|454.84|452.44|455.08|452.68|455.08|452.68|454.84|452.44|0
1651653200000|2022-05-04 08:33:20|455.24|452.84|455.4|453|455.4|453|455.24|452.84|0
1651653210000|2022-05-04 08:33:30|455.48|453.08|455.56|453.16|455.56|453.16|455.48|453.08|0
1651653220000|2022-05-04 08:33:40|455.87|453.47|456.19|453.79|456.19|453.79|455.87|453.47|0
1651653230000|2022-05-04 08:33:50|456.27|453.87|456.27|453.87|456.27|453.87|456.27|453.87|0
1651653240000|2022-05-04 08:34:00|456.35|453.95|456.27|453.87|456.35|453.95|456.27|453.87|0
1651653250000|2022-05-04 08:34:10|456.03|453.63|455.96|453.56|456.03|453.63|455.96|453.56|0
1651653260000|2022-05-04 08:34:20|456.03|453.63|455.87|453.47|456.03|453.63|455.87|453.47|0
1651653270000|2022-05-04 08:34:30|455.71|453.31|455.8|453.4|455.87|453.47|455.71|453.31|0
1651653280000|2022-05-04 08:34:40|455.87|453.47|455.8|453.4|455.87|453.47|455.8|453.4|0
1651653290000|2022-05-04 08:34:50|455.71|453.31|455.32|452.92|455.71|453.31|455.32|452.92|0
1651653300000|2022-05-04 08:35:00|455.4|453|455.4|453|455.56|453.16|455.4|453|0
1651653310000|2022-05-04 08:35:10|455.48|453.08|455.56|453.16|455.56|453.16|455.48|453.08|0
1651653320000|2022-05-04 08:35:20|455.48|453.08|455.4|453|455.48|453.08|455.4|453|0
1651653330000|2022-05-04 08:35:30|455.56|453.16|455.71|453.31|455.71|453.31|455.55|453.15|0
1651653340000|2022-05-04 08:35:40|455.64|453.24|456.03|453.63|456.03|453.63|455.64|453.24|0
1651653350000|2022-05-04 08:35:50|455.71|453.31|455.71|453.31|455.71|453.31|455.71|453.31|0
1651653360000|2022-05-04 08:36:00|455.64|453.24|455.64|453.24|455.71|453.31|455.64|453.24|0
1651653370000|2022-05-04 08:36:10|455.55|453.15|455.64|453.24|455.71|453.31|455.55|453.15|0
1651653380000|2022-05-04 08:36:20|455.71|453.31|455.87|453.47|456.03|453.63|455.71|453.31|0
1651653390000|2022-05-04 08:36:30|455.96|453.56|456.03|453.63|456.03|453.63|455.96|453.56|0
1651653400000|2022-05-04 08:36:40|456.11|453.71|456.11|453.71|456.11|453.71|456.11|453.71|0
1651653410000|2022-05-04 08:36:50|456.19|453.79|456.19|453.79|456.27|453.87|456.19|453.79|0
1651653420000|2022-05-04 08:37:00|456.11|453.71|456.11|453.71|456.11|453.71|456.03|453.63|0
1651653430000|2022-05-04 08:37:10|456.19|453.79|456.03|453.63|456.19|453.79|456.03|453.63|0
1651653440000|2022-05-04 08:37:20|455.96|453.56|455.96|453.56|455.96|453.56|455.96|453.56|0
1651653450000|2022-05-04 08:37:30|455.71|453.31|455.55|453.15|455.71|453.31|455.55|453.15|0
1651653460000|2022-05-04 08:37:40|455.64|453.24|455.55|453.15|455.64|453.24|455.55|453.15|0
1651653480000|2022-05-04 08:38:00|455.48|453.08|455.32|452.92|455.48|453.08|455.32|452.92|0
1651653490000|2022-05-04 08:38:10|455.24|452.84|455.16|452.76|455.24|452.84|455.08|452.68|0
1651653500000|2022-05-04 08:38:20|455.08|452.68|455.24|452.84|455.39|452.99|455.08|452.68|0
1651653510000|2022-05-04 08:38:30|455.39|452.99|455.16|452.76|455.39|452.99|455.08|452.68|0
1651653520000|2022-05-04 08:38:40|455.24|452.84|455.71|453.31|455.71|453.31|455.24|452.84|0
1651653530000|2022-05-04 08:38:50|455.87|453.47|456.03|453.63|456.03|453.63|455.87|453.47|0
1651653540000|2022-05-04 08:39:00|456.11|453.71|455.64|453.24|456.11|453.71|455.64|453.24|0
1651653550000|2022-05-04 08:39:10|455.71|453.31|455.71|453.31|455.8|453.4|455.71|453.31|0
1651653560000|2022-05-04 08:39:20|455.64|453.24|455.32|452.92|455.64|453.24|455.32|452.92|0
1651653570000|2022-05-04 08:39:30|455.39|452.99|455.39|452.99|455.48|453.08|455.39|452.99|0
1651653580000|2022-05-04 08:39:40|455.48|453.08|455.39|452.99|455.48|453.08|455.39|452.99|0
1651653590000|2022-05-04 08:39:50|455.48|453.08|455.55|453.15|455.55|453.15|455.39|452.99|0
1651653600000|2022-05-04 08:40:00|455.39|452.99|455.32|452.92|455.39|452.99|455.32|452.92|0
1651653610000|2022-05-04 08:40:10|455.24|452.84|455.24|452.84|455.32|452.92|455.24|452.84|0
1651653620000|2022-05-04 08:40:20|455.39|452.99|455.64|453.24|455.71|453.31|455.39|452.99|0
1651653630000|2022-05-04 08:40:30|455.55|453.15|455.64|453.24|455.64|453.24|455.39|452.99|0
1651653640000|2022-05-04 08:40:40|455.55|453.15|455.55|453.15|455.55|453.15|455.55|453.15|0
1651653650000|2022-05-04 08:40:50|455.39|452.99|455.32|452.92|455.39|452.99|455.08|452.68|0
1651653660000|2022-05-04 08:41:00|455.39|452.99|455.39|452.99|455.55|453.15|455.39|452.99|0
1651653670000|2022-05-04 08:41:10|455.55|453.15|455.39|452.99|455.55|453.15|455.39|452.99|0
1651653680000|2022-05-04 08:41:20|455.55|453.15|455.71|453.31|455.71|453.31|455.55|453.15|0
1651653690000|2022-05-04 08:41:30|455.64|453.24|455.64|453.24|455.64|453.24|455.64|453.24|0
1651653700000|2022-05-04 08:41:40|455.79|453.39|455.64|453.24|455.79|453.39|455.55|453.15|0
1651653710000|2022-05-04 08:41:50|455.71|453.31|455.55|453.15|455.71|453.31|455.39|452.99|0
1651653720000|2022-05-04 08:42:00|455.71|453.31|455.87|453.47|455.87|453.47|455.71|453.31|0
1651653730000|2022-05-04 08:42:10|455.95|453.55|455.87|453.47|455.95|453.55|455.87|453.47|0
1651653740000|2022-05-04 08:42:20|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1651653750000|2022-05-04 08:42:30|455.87|453.47|455.87|453.47|455.95|453.55|455.87|453.47|0
1651653760000|2022-05-04 08:42:40|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1651653770000|2022-05-04 08:42:50|455.55|453.15|455.71|453.31|455.71|453.31|455.55|453.15|0
1651653780000|2022-05-04 08:43:00|455.87|453.47|455.87|453.47|455.87|453.47|455.79|453.39|0
1651653800000|2022-05-04 08:43:20|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1651653810000|2022-05-04 08:43:30|456.19|453.79|456.19|453.79|456.19|453.79|456.19|453.79|0
1651653820000|2022-05-04 08:43:40|456.03|453.63|456.03|453.63|456.03|453.63|456.03|453.63|0
1651653830000|2022-05-04 08:43:50|455.87|453.47|456.03|453.63|456.03|453.63|455.87|453.47|0
1651653840000|2022-05-04 08:44:00|455.87|453.47|455.71|453.31|455.87|453.47|455.71|453.31|0
1651653850000|2022-05-04 08:44:10|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1651653860000|2022-05-04 08:44:20|455.63|453.23|455.79|453.39|455.79|453.39|455.63|453.23|0
1651653870000|2022-05-04 08:44:30|455.87|453.47|455.87|453.47|455.87|453.47|455.79|453.39|0
1651653880000|2022-05-04 08:44:40|455.79|453.39|455.71|453.31|455.79|453.39|455.71|453.31|0
1651653890000|2022-05-04 08:44:50|455.39|452.99|455.23|452.83|455.39|452.99|455.23|452.83|0
1651653900000|2022-05-04 08:45:00|455.39|452.99|455.55|453.15|455.63|453.23|455.39|452.99|0
1651653910000|2022-05-04 08:45:10|455.47|453.07|455.47|453.07|455.71|453.31|455.47|453.07|0
1651653920000|2022-05-04 08:45:20|455.55|453.15|455.47|453.07|455.55|453.15|455.47|453.07|0
1651653930000|2022-05-04 08:45:30|455.39|452.99|455.87|453.47|455.87|453.47|455.39|452.99|0
1651653940000|2022-05-04 08:45:40|455.71|453.31|455.71|453.31|455.71|453.31|455.63|453.23|0
1651653950000|2022-05-04 08:45:50|455.87|453.47|455.87|453.47|455.87|453.47|455.79|453.39|0
1651653960000|2022-05-04 08:46:00|455.47|453.07|455.71|453.31|455.71|453.31|455.47|453.07|0
1651653970000|2022-05-04 08:46:10|455.55|453.15|455.39|452.99|455.55|453.15|455.39|452.99|0
1651653980000|2022-05-04 08:46:20|455.47|453.07|455.23|452.83|455.47|453.07|455.23|452.83|0
1651653990000|2022-05-04 08:46:30|455.16|452.76|455.23|452.83|455.23|452.83|455.16|452.76|0
1651654000000|2022-05-04 08:46:40|455.07|452.67|455.23|452.83|455.23|452.83|455.07|452.67|0
1651654010000|2022-05-04 08:46:50|455.07|452.67|455.07|452.67|455.07|452.67|455.07|452.67|0
1651654020000|2022-05-04 08:47:00|455.16|452.76|455.07|452.67|455.16|452.76|455.07|452.67|0
1651654030000|2022-05-04 08:47:10|455|452.6|455|452.6|455.07|452.67|455|452.6|0
1651654040000|2022-05-04 08:47:20|455.07|452.67|454.6|452.2|455.07|452.67|454.6|452.2|0
1651654050000|2022-05-04 08:47:30|454.44|452.04|454.28|451.88|454.44|452.04|454.28|451.88|0
1651654060000|2022-05-04 08:47:40|454.44|452.04|454.68|452.28|454.68|452.28|454.44|452.04|0
1651654070000|2022-05-04 08:47:50|454.6|452.2|454.28|451.88|454.6|452.2|454.28|451.88|0
1651654080000|2022-05-04 08:48:00|453.96|451.56|454.36|451.96|454.36|451.96|453.96|451.56|0
1651654090000|2022-05-04 08:48:10|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1651654100000|2022-05-04 08:48:20|454.36|451.96|454.44|452.04|454.44|452.04|454.28|451.88|0
1651654110000|2022-05-04 08:48:30|454.36|451.96|454.28|451.88|454.36|451.96|454.28|451.88|0
1651654120000|2022-05-04 08:48:40|454.44|452.04|454.28|451.88|454.44|452.04|454.28|451.88|0
1651654130000|2022-05-04 08:48:50|454.36|451.96|454.52|452.12|454.52|452.12|454.36|451.96|0
1651654140000|2022-05-04 08:49:00|454.6|452.2|454.75|452.35|454.75|452.35|454.6|452.2|0
1651654150000|2022-05-04 08:49:10|454.6|452.2|454.6|452.2|454.6|452.2|454.6|452.2|0
1651654160000|2022-05-04 08:49:20|454.68|452.28|454.28|451.88|454.68|452.28|454.28|451.88|0
1651654170000|2022-05-04 08:49:30|454.12|451.72|454.44|452.04|454.44|452.04|454.12|451.72|0
1651654180000|2022-05-04 08:49:40|454.6|452.2|454.44|452.04|454.6|452.2|454.44|452.04|0
1651654190000|2022-05-04 08:49:50|454.36|451.96|454.6|452.2|454.6|452.2|454.36|451.96|0
1651654200000|2022-05-04 08:50:00|454.52|452.12|454.52|452.12|454.52|452.12|454.52|452.12|0
1651654210000|2022-05-04 08:50:10|454.44|452.04|454.28|451.88|454.44|452.04|454.28|451.88|0
1651654220000|2022-05-04 08:50:20|454.12|451.72|454.04|451.64|454.12|451.72|454.04|451.64|0
1651654230000|2022-05-04 08:50:30|454.12|451.72|454.28|451.88|454.28|451.88|454.12|451.72|0
1651654240000|2022-05-04 08:50:40|454.36|451.96|454.12|451.72|454.36|451.96|454.12|451.72|0
1651654250000|2022-05-04 08:50:50|454.2|451.8|454.2|451.8|454.2|451.8|454.12|451.72|0
1651654260000|2022-05-04 08:51:00|454.28|451.88|454.6|452.2|454.6|452.2|454.28|451.88|0
1651654270000|2022-05-04 08:51:10|454.75|452.35|454.44|452.04|454.75|452.35|454.44|452.04|0
1651654280000|2022-05-04 08:51:20|454.6|452.2|454.44|452.04|454.6|452.2|454.44|452.04|0
1651654290000|2022-05-04 08:51:30|454.28|451.88|454.52|452.12|454.52|452.12|454.28|451.88|0
1651654300000|2022-05-04 08:51:40|454.44|452.04|454.52|452.12|454.6|452.2|454.44|452.04|0
1651654310000|2022-05-04 08:51:50|454.44|452.04|454.36|451.96|454.44|452.04|454.36|451.96|0
1651654320000|2022-05-04 08:52:00|454.44|452.04|454.2|451.8|454.44|452.04|454.12|451.72|0
1651654330000|2022-05-04 08:52:10|454.36|451.96|454.28|451.88|454.36|451.96|454.28|451.88|0
1651654350000|2022-05-04 08:52:30|454.2|451.8|454.28|451.88|454.28|451.88|454.2|451.8|0
1651654360000|2022-05-04 08:52:40|454.36|451.96|454.28|451.88|454.36|451.96|454.28|451.88|0
1651654370000|2022-05-04 08:52:50|454.12|451.72|454.28|451.88|454.28|451.88|454.12|451.72|0
1651654380000|2022-05-04 08:53:00|454.44|452.04|454.75|452.35|454.75|452.35|454.44|452.04|0
1651654390000|2022-05-04 08:53:10|454.91|452.51|454.99|452.59|454.99|452.59|454.91|452.51|0
1651654400000|2022-05-04 08:53:20|455.07|452.67|454.91|452.51|455.07|452.67|454.91|452.51|0
1651654410000|2022-05-04 08:53:30|455.07|452.67|454.91|452.51|455.07|452.67|454.91|452.51|0
1651654420000|2022-05-04 08:53:40|455.07|452.67|455.23|452.83|455.23|452.83|455.07|452.67|0
1651654430000|2022-05-04 08:53:50|454.91|452.51|454.75|452.35|454.91|452.51|454.75|452.35|0
1651654440000|2022-05-04 08:54:00|454.84|452.44|454.99|452.59|454.99|452.59|454.84|452.44|0
1651654450000|2022-05-04 08:54:10|454.91|452.51|454.59|452.19|454.91|452.51|454.59|452.19|0
1651654460000|2022-05-04 08:54:20|454.44|452.04|454.44|452.04|454.44|452.04|454.44|452.04|0
1651654470000|2022-05-04 08:54:30|454.36|451.96|454.59|452.19|454.59|452.19|454.36|451.96|0
1651654480000|2022-05-04 08:54:40|454.52|452.12|454.84|452.44|454.91|452.51|454.52|452.12|0
1651654490000|2022-05-04 08:54:50|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1651654500000|2022-05-04 08:55:00|454.68|452.28|454.75|452.35|454.75|452.35|454.68|452.28|0
1651654510000|2022-05-04 08:55:10|454.91|452.51|454.75|452.35|454.91|452.51|454.75|452.35|0
1651654520000|2022-05-04 08:55:20|454.68|452.28|454.43|452.03|454.75|452.35|454.43|452.03|0
1651654540000|2022-05-04 08:55:40|454.52|452.12|454.75|452.35|454.75|452.35|454.52|452.12|0
1651654550000|2022-05-04 08:55:50|454.68|452.28|454.75|452.35|454.75|452.35|454.68|452.28|0
1651654560000|2022-05-04 08:56:00|454.59|452.19|454.59|452.19|454.59|452.19|454.59|452.19|0
1651654570000|2022-05-04 08:56:10|454.75|452.35|454.75|452.35|454.75|452.35|454.75|452.35|0
1651654580000|2022-05-04 08:56:20|454.59|452.19|454.68|452.28|454.68|452.28|454.59|452.19|0
1651654590000|2022-05-04 08:56:30|454.43|452.03|454.59|452.19|454.59|452.19|454.43|452.03|0
1651654600000|2022-05-04 08:56:40|454.28|451.88|454.12|451.72|454.28|451.88|454.12|451.72|0
1651654610000|2022-05-04 08:56:50|454.28|451.88|454.28|451.88|454.28|451.88|454.28|451.88|0
1651654620000|2022-05-04 08:57:00|454.12|451.72|453.96|451.56|454.12|451.72|453.96|451.56|0
1651654630000|2022-05-04 08:57:10|453.88|451.48|454.12|451.72|454.12|451.72|453.88|451.48|0
1651654640000|2022-05-04 08:57:20|454.28|451.88|454.52|452.12|454.52|452.12|454.28|451.88|0
1651654650000|2022-05-04 08:57:30|454.43|452.03|454.43|452.03|454.43|452.03|454.43|452.03|0
1651654660000|2022-05-04 08:57:40|454.12|451.72|454.12|451.72|454.12|451.72|454.12|451.72|0
1651654670000|2022-05-04 08:57:50|453.96|451.56|453.96|451.56|453.96|451.56|453.96|451.56|0
1651654680000|2022-05-04 08:58:00|454.12|451.72|454.04|451.64|454.12|451.72|454.04|451.64|0
1651654690000|2022-05-04 08:58:10|454.12|451.72|454.12|451.72|454.12|451.72|454.12|451.72|0
1651654700000|2022-05-04 08:58:20|454.2|451.8|454.43|452.03|454.43|452.03|454.2|451.8|0
1651654710000|2022-05-04 08:58:30|454.36|451.96|454.59|452.19|454.59|452.19|454.36|451.96|0
1651654730000|2022-05-04 08:58:50|454.67|452.27|454.67|452.27|454.67|452.27|454.67|452.27|0
1651654740000|2022-05-04 08:59:00|454.75|452.35|454.83|452.43|454.83|452.43|454.75|452.35|0
1651654750000|2022-05-04 08:59:10|454.91|452.51|454.83|452.43|454.91|452.51|454.83|452.43|0
1651654760000|2022-05-04 08:59:20|454.75|452.35|454.83|452.43|454.83|452.43|454.75|452.35|0
1651654770000|2022-05-04 08:59:30|454.91|452.51|455.23|452.83|455.23|452.83|454.91|452.51|0
1651654780000|2022-05-04 08:59:40|455.15|452.75|455.15|452.75|455.15|452.75|455.07|452.67|0
1651654790000|2022-05-04 08:59:50|455.07|452.67|454.91|452.51|455.07|452.67|454.91|452.51|0
1651654800000|2022-05-04 09:00:00|455.07|452.67|455.07|452.67|455.15|452.75|455.07|452.67|0
1651654820000|2022-05-04 09:00:20|454.91|452.51|455.07|452.67|455.07|452.67|454.91|452.51|0
1651654840000|2022-05-04 09:00:40|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1651654850000|2022-05-04 09:00:50|455.39|452.99|455.23|452.83|455.39|452.99|455.23|452.83|0
1651654870000|2022-05-04 09:01:10|455.55|453.15|455.7|453.3|455.7|453.3|455.55|453.15|0
1651654880000|2022-05-04 09:01:20|455.54|453.14|455.54|453.14|455.54|453.14|455.54|453.14|0
1651654900000|2022-05-04 09:01:40|455.39|452.99|455.39|452.99|455.39|452.99|455.31|452.91|0
1651654910000|2022-05-04 09:01:50|455.23|452.83|455.23|452.83|455.23|452.83|455.23|452.83|0
1651654920000|2022-05-04 09:02:00|455.31|452.91|455.54|453.14|455.54|453.14|455.31|452.91|0
1651654930000|2022-05-04 09:02:10|455.31|452.91|454.99|452.59|455.31|452.91|454.99|452.59|0
1651654940000|2022-05-04 09:02:20|455.07|452.67|455.23|452.83|455.23|452.83|455.07|452.67|0
1651654950000|2022-05-04 09:02:30|455.54|453.14|456.26|453.86|456.26|453.86|455.39|452.99|0
1651654960000|2022-05-04 09:02:40|456.02|453.62|456.5|454.1|456.5|454.1|456.02|453.62|0
1651654970000|2022-05-04 09:02:50|456.34|453.94|456.5|454.1|456.5|454.1|456.34|453.94|0
1651654980000|2022-05-04 09:03:00|456.58|454.18|456.34|453.94|456.66|454.26|456.34|453.94|0
1651654990000|2022-05-04 09:03:10|456.66|454.26|456.98|454.58|456.98|454.58|456.58|454.18|0
1651655000000|2022-05-04 09:03:20|456.82|454.42|456.9|454.5|456.98|454.58|456.82|454.42|0
1651655010000|2022-05-04 09:03:30|456.98|454.58|456.82|454.42|456.98|454.58|456.82|454.42|0
1651655020000|2022-05-04 09:03:40|456.98|454.58|456.98|454.58|456.98|454.58|456.98|454.58|0
1651655030000|2022-05-04 09:03:50|456.82|454.42|456.66|454.26|456.82|454.42|456.66|454.26|0
1651655040000|2022-05-04 09:04:00|456.82|454.42|456.74|454.34|456.9|454.5|456.74|454.34|0
1651655050000|2022-05-04 09:04:10|456.82|454.42|457.3|454.9|457.3|454.9|456.82|454.42|0
1651655060000|2022-05-04 09:04:20|457.45|455.05|457.45|455.05|457.45|455.05|457.3|454.9|0
1651655070000|2022-05-04 09:04:30|457.61|455.21|457.93|455.53|457.93|455.53|457.61|455.21|0
1651655080000|2022-05-04 09:04:40|458.09|455.69|457.93|455.53|458.09|455.69|457.93|455.53|0
1651655090000|2022-05-04 09:04:50|457.86|455.46|457.61|455.21|457.86|455.46|457.61|455.21|0
1651655100000|2022-05-04 09:05:00|458.09|455.69|458.09|455.69|458.09|455.69|457.77|455.37|0
1651655110000|2022-05-04 09:05:10|457.93|455.53|458.09|455.69|458.09|455.69|457.93|455.53|0
1651655120000|2022-05-04 09:05:20|457.93|455.53|457.77|455.37|457.93|455.53|457.77|455.37|0
1651655130000|2022-05-04 09:05:30|458.02|455.62|457.61|455.21|458.02|455.62|457.61|455.21|0
1651655140000|2022-05-04 09:05:40|457.45|455.05|456.98|454.58|457.45|455.05|456.98|454.58|0
1651655150000|2022-05-04 09:05:50|457.14|454.74|457.29|454.89|457.29|454.89|457.14|454.74|0
1651655160000|2022-05-04 09:06:00|457.14|454.74|457.22|454.82|457.22|454.82|457.14|454.74|0
1651655170000|2022-05-04 09:06:10|457.14|454.74|457.22|454.82|457.22|454.82|457.14|454.74|0
1651655180000|2022-05-04 09:06:20|457.29|454.89|456.98|454.58|457.29|454.89|456.98|454.58|0
1651655190000|2022-05-04 09:06:30|457.14|454.74|457.06|454.66|457.14|454.74|456.98|454.58|0
1651655200000|2022-05-04 09:06:40|457.14|454.74|457.29|454.89|457.29|454.89|457.14|454.74|0
1651655210000|2022-05-04 09:06:50|457.13|454.73|457.13|454.73|457.22|454.82|456.98|454.58|0
1651655220000|2022-05-04 09:07:00|457.06|454.66|456.98|454.58|457.13|454.73|456.98|454.58|0
1651655230000|2022-05-04 09:07:10|457.29|454.89|457.54|455.14|457.54|455.14|457.29|454.89|0
1651655240000|2022-05-04 09:07:20|457.61|455.21|457.93|455.53|457.93|455.53|457.61|455.21|0
1651655260000|2022-05-04 09:07:40|458.01|455.61|457.77|455.37|458.01|455.61|457.77|455.37|0
1651655280000|2022-05-04 09:08:00|457.61|455.21|457.54|455.14|457.61|455.21|457.54|455.14|0
1651655290000|2022-05-04 09:08:10|457.61|455.21|458.09|455.69|458.25|455.85|457.61|455.21|0
1651655300000|2022-05-04 09:08:20|458.25|455.85|458.17|455.77|458.25|455.85|458.17|455.77|0
1651655310000|2022-05-04 09:08:30|458.01|455.61|457.93|455.53|458.01|455.61|457.93|455.53|0
1651655320000|2022-05-04 09:08:40|457.77|455.37|457.45|455.05|457.77|455.37|457.45|455.05|0
1651655330000|2022-05-04 09:08:50|457.61|455.21|457.45|455.05|457.61|455.21|457.45|455.05|0
1651655340000|2022-05-04 09:09:00|457.61|455.21|457.45|455.05|457.61|455.21|457.29|454.89|0
1651655350000|2022-05-04 09:09:10|457.38|454.98|457.38|454.98|457.38|454.98|457.38|454.98|0
1651655360000|2022-05-04 09:09:20|457.45|455.05|457.61|455.21|457.61|455.21|457.45|455.05|0
1651655370000|2022-05-04 09:09:30|457.7|455.3|457.61|455.21|457.77|455.37|457.61|455.21|0
1651655380000|2022-05-04 09:09:40|457.54|455.14|457.7|455.3|457.7|455.3|457.54|455.14|0
1651655390000|2022-05-04 09:09:50|457.77|455.37|457.69|455.29|457.77|455.37|457.69|455.29|0
1651655400000|2022-05-04 09:10:00|457.61|455.21|457.77|455.37|457.77|455.37|457.61|455.21|0
1651655410000|2022-05-04 09:10:10|457.93|455.53|458.01|455.61|458.01|455.61|457.93|455.53|0
1651655420000|2022-05-04 09:10:20|458.09|455.69|457.85|455.45|458.09|455.69|457.85|455.45|0
1651655430000|2022-05-04 09:10:30|457.93|455.53|458.01|455.61|458.01|455.61|457.93|455.53|0
1651655440000|2022-05-04 09:10:40|458.09|455.69|458.01|455.61|458.09|455.69|458.01|455.61|0
1651655450000|2022-05-04 09:10:50|458.09|455.69|458.09|455.69|458.25|455.85|458.09|455.69|0
1651655460000|2022-05-04 09:11:00|458.25|455.85|457.93|455.53|458.25|455.85|457.93|455.53|0
1651655470000|2022-05-04 09:11:10|457.77|455.37|457.85|455.45|457.85|455.45|457.77|455.37|0
1651655480000|2022-05-04 09:11:20|457.77|455.37|458.01|455.61|458.09|455.69|457.77|455.37|0
1651655490000|2022-05-04 09:11:30|458.09|455.69|458.09|455.69|458.09|455.69|458.09|455.69|0
1651655500000|2022-05-04 09:11:40|457.93|455.53|457.93|455.53|457.93|455.53|457.93|455.53|0
1651655510000|2022-05-04 09:11:50|457.85|455.45|457.53|455.13|457.85|455.45|457.53|455.13|0
1651655520000|2022-05-04 09:12:00|457.45|455.05|457.29|454.89|457.45|455.05|457.29|454.89|0
1651655540000|2022-05-04 09:12:20|457.22|454.82|456.97|454.57|457.22|454.82|456.9|454.5|0
1651655550000|2022-05-04 09:12:30|457.06|454.66|456.97|454.57|457.13|454.73|456.97|454.57|0
1651655560000|2022-05-04 09:12:40|456.9|454.5|456.9|454.5|456.97|454.57|456.65|454.25|0
1651655570000|2022-05-04 09:12:50|456.65|454.25|456.65|454.25|456.65|454.25|456.5|454.1|0
1651655580000|2022-05-04 09:13:00|456.81|454.41|456.97|454.57|456.97|454.57|456.81|454.41|0
1651655590000|2022-05-04 09:13:10|456.81|454.41|456.74|454.34|456.81|454.41|456.74|454.34|0
1651655600000|2022-05-04 09:13:20|456.81|454.41|456.81|454.41|456.81|454.41|456.74|454.34|0
1651655620000|2022-05-04 09:13:40|457.06|454.66|457.13|454.73|457.22|454.82|457.06|454.66|0
1651655630000|2022-05-04 09:13:50|456.97|454.57|456.97|454.57|456.97|454.57|456.97|454.57|0
1651655640000|2022-05-04 09:14:00|456.74|454.34|456.65|454.25|456.74|454.34|456.65|454.25|0
1651655650000|2022-05-04 09:14:10|456.9|454.5|456.74|454.34|456.9|454.5|456.74|454.34|0
1651655660000|2022-05-04 09:14:20|456.65|454.25|456.65|454.25|456.65|454.25|456.65|454.25|0
1651655670000|2022-05-04 09:14:30|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1651655680000|2022-05-04 09:14:40|456.34|453.94|456.34|453.94|456.49|454.09|456.34|453.94|0
1651655690000|2022-05-04 09:14:50|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1651655710000|2022-05-04 09:15:10|456.34|453.94|456.34|453.94|456.34|453.94|456.34|453.94|0
1651655720000|2022-05-04 09:15:20|456.26|453.86|456.34|453.94|456.34|453.94|456.26|453.86|0
1651655730000|2022-05-04 09:15:30|456.26|453.86|456.18|453.78|456.26|453.86|456.18|453.78|0
1651655740000|2022-05-04 09:15:40|456.02|453.62|456.02|453.62|456.02|453.62|456.02|453.62|0
1651655750000|2022-05-04 09:15:50|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1651655760000|2022-05-04 09:16:00|456.1|453.7|456.02|453.62|456.1|453.7|456.02|453.62|0
1651655770000|2022-05-04 09:16:10|456.1|453.7|456.1|453.7|456.18|453.78|456.02|453.62|0
1651655780000|2022-05-04 09:16:20|456.02|453.62|456.18|453.78|456.18|453.78|456.02|453.62|0
1651655790000|2022-05-04 09:16:30|456.33|453.93|456.26|453.86|456.33|453.93|456.18|453.78|0
1651655800000|2022-05-04 09:16:40|456.33|453.93|456.49|454.09|456.49|454.09|456.33|453.93|0
1651655810000|2022-05-04 09:16:50|456.42|454.02|456.18|453.78|456.49|454.09|456.18|453.78|0
1651655820000|2022-05-04 09:17:00|456.26|453.86|456.33|453.93|456.33|453.93|456.26|453.86|0
1651655830000|2022-05-04 09:17:10|456.18|453.78|456.18|453.78|456.18|453.78|456.18|453.78|0
1651655840000|2022-05-04 09:17:20|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1651655850000|2022-05-04 09:17:30|456.65|454.25|456.65|454.25|456.65|454.25|456.65|454.25|0
1651655860000|2022-05-04 09:17:40|456.49|454.09|456.74|454.34|456.74|454.34|456.49|454.09|0
1651655870000|2022-05-04 09:17:50|456.65|454.25|456.65|454.25|456.65|454.25|456.65|454.25|0
1651655880000|2022-05-04 09:18:00|456.81|454.41|456.74|454.34|456.81|454.41|456.65|454.25|0
1651655890000|2022-05-04 09:18:10|456.65|454.25|456.49|454.09|456.65|454.25|456.49|454.09|0
1651655910000|2022-05-04 09:18:30|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1651655920000|2022-05-04 09:18:40|456.49|454.09|456.42|454.02|456.49|454.09|456.33|453.93|0
1651655930000|2022-05-04 09:18:50|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1651655940000|2022-05-04 09:19:00|456.49|454.09|456.33|453.93|456.49|454.09|456.33|453.93|0
1651655950000|2022-05-04 09:19:10|456.49|454.09|456.65|454.25|456.65|454.25|456.42|454.02|0
1651655960000|2022-05-04 09:19:20|456.49|454.09|456.65|454.25|456.65|454.25|456.49|454.09|0
1651655970000|2022-05-04 09:19:30|456.58|454.18|456.49|454.09|456.58|454.18|456.49|454.09|0
1651655980000|2022-05-04 09:19:40|456.58|454.18|456.49|454.09|456.65|454.25|456.49|454.09|0
1651655990000|2022-05-04 09:19:50|456.65|454.25|456.97|454.57|456.97|454.57|456.65|454.25|0
1651656000000|2022-05-04 09:20:00|456.81|454.41|456.89|454.49|456.89|454.49|456.73|454.33|0
1651656010000|2022-05-04 09:20:10|456.81|454.41|457.13|454.73|457.13|454.73|456.81|454.41|0
1651656020000|2022-05-04 09:20:20|456.97|454.57|457.21|454.81|457.29|454.89|456.97|454.57|0
1651656030000|2022-05-04 09:20:30|457.13|454.73|457.05|454.65|457.13|454.73|457.05|454.65|0
1651656040000|2022-05-04 09:20:40|457.13|454.73|457.37|454.97|457.45|455.05|457.13|454.73|0
1651656050000|2022-05-04 09:20:50|457.29|454.89|457.45|455.05|457.45|455.05|457.29|454.89|0
1651656060000|2022-05-04 09:21:00|457.77|455.37|457.61|455.21|457.77|455.37|457.61|455.21|0
1651656070000|2022-05-04 09:21:10|457.77|455.37|457.93|455.53|457.93|455.53|457.77|455.37|0
1651656080000|2022-05-04 09:21:20|457.85|455.45|457.85|455.45|458.09|455.69|457.85|455.45|0
1651656090000|2022-05-04 09:21:30|457.77|455.37|457.93|455.53|457.93|455.53|457.77|455.37|0
1651656100000|2022-05-04 09:21:40|458.01|455.61|457.93|455.53|458.01|455.61|457.85|455.45|0
1651656110000|2022-05-04 09:21:50|457.61|455.21|457.77|455.37|457.77|455.37|457.61|455.21|0
1651656120000|2022-05-04 09:22:00|457.69|455.29|457.77|455.37|457.77|455.37|457.69|455.29|0
1651656130000|2022-05-04 09:22:10|457.69|455.29|457.61|455.21|457.69|455.29|457.61|455.21|0
1651656140000|2022-05-04 09:22:20|457.45|455.05|457.61|455.21|457.61|455.21|457.45|455.05|0
1651656150000|2022-05-04 09:22:30|457.45|455.05|457.45|455.05|457.45|455.05|457.37|454.97|0
1651656160000|2022-05-04 09:22:40|457.05|454.65|457.37|454.97|457.45|455.05|457.05|454.65|0
1651656170000|2022-05-04 09:22:50|457.45|455.05|457.53|455.13|457.53|455.13|457.45|455.05|0
1651656180000|2022-05-04 09:23:00|457.69|455.29|457.61|455.21|457.69|455.29|457.61|455.21|0
1651656190000|2022-05-04 09:23:10|457.53|455.13|457.45|455.05|457.53|455.13|457.45|455.05|0
1651656210000|2022-05-04 09:23:30|457.61|455.21|457.37|454.97|457.61|455.21|457.37|454.97|0
1651656220000|2022-05-04 09:23:40|457.29|454.89|457.37|454.97|457.45|455.05|457.29|454.89|0
1651656230000|2022-05-04 09:23:50|457.29|454.89|457.45|455.05|457.45|455.05|457.29|454.89|0
1651656240000|2022-05-04 09:24:00|457.29|454.89|456.81|454.41|457.29|454.89|456.81|454.41|0
1651656250000|2022-05-04 09:24:10|456.49|454.09|456.73|454.33|456.73|454.33|456.49|454.09|0
1651656260000|2022-05-04 09:24:20|456.89|454.49|456.65|454.25|456.89|454.49|456.65|454.25|0
1651656270000|2022-05-04 09:24:30|456.49|454.09|456.65|454.25|456.65|454.25|456.49|454.09|0
1651656280000|2022-05-04 09:24:40|456.57|454.17|456.17|453.77|456.57|454.17|456.17|453.77|0
1651656290000|2022-05-04 09:24:50|456.01|453.61|456.17|453.77|456.17|453.77|456.01|453.61|0
1651656300000|2022-05-04 09:25:00|456.33|453.93|456.33|453.93|456.33|453.93|456.25|453.85|0
1651656310000|2022-05-04 09:25:10|456.25|453.85|456.17|453.77|456.33|453.93|456.17|453.77|0
1651656320000|2022-05-04 09:25:20|456.1|453.7|456.17|453.77|456.17|453.77|456.1|453.7|0
1651656330000|2022-05-04 09:25:30|456.1|453.7|456.1|453.7|456.1|453.7|456.1|453.7|0
1651656340000|2022-05-04 09:25:40|456.17|453.77|456.17|453.77|456.17|453.77|456.17|453.77|0
1651656350000|2022-05-04 09:25:50|456.33|453.93|456.33|453.93|456.41|454.01|456.33|453.93|0
1651656360000|2022-05-04 09:26:00|456.41|454.01|456.57|454.17|456.57|454.17|456.41|454.01|0
1651656370000|2022-05-04 09:26:10|456.49|454.09|456.49|454.09|456.49|454.09|456.33|453.93|0
1651656380000|2022-05-04 09:26:20|456.33|453.93|456.33|453.93|456.33|453.93|456.33|453.93|0
1651656390000|2022-05-04 09:26:30|456.41|454.01|456.33|453.93|456.41|454.01|456.33|453.93|0
1651656400000|2022-05-04 09:26:40|456.25|453.85|456.33|453.93|456.33|453.93|456.25|453.85|0
1651656410000|2022-05-04 09:26:50|456.41|454.01|456.49|454.09|456.49|454.09|456.41|454.01|0
1651656420000|2022-05-04 09:27:00|456.65|454.25|456.65|454.25|456.65|454.25|456.65|454.25|0
1651656430000|2022-05-04 09:27:10|456.49|454.09|456.41|454.01|456.49|454.09|456.41|454.01|0
1651656440000|2022-05-04 09:27:20|456.49|454.09|456.49|454.09|456.49|454.09|456.49|454.09|0
1651656450000|2022-05-04 09:27:30|456.17|453.77|456.49|454.09|456.49|454.09|456.17|453.77|0
1651656460000|2022-05-04 09:27:40|456.17|453.77|456.01|453.61|456.17|453.77|456.01|453.61|0
1651656480000|2022-05-04 09:28:00|455.85|453.45|455.85|453.45|455.85|453.45|455.85|453.45|0
1651656500000|2022-05-04 09:28:20|455.69|453.29|455.85|453.45|455.85|453.45|455.69|453.29|0
1651656510000|2022-05-04 09:28:30|456.01|453.61|456.01|453.61|456.01|453.61|456.01|453.61|0
1651656530000|2022-05-04 09:28:50|456.09|453.69|455.85|453.45|456.09|453.69|455.85|453.45|0
1651656540000|2022-05-04 09:29:00|455.53|453.13|455.38|452.98|455.53|453.13|455.3|452.9|0
1651656550000|2022-05-04 09:29:10|455.22|452.82|455.38|452.98|455.38|452.98|455.22|452.82|0
1651656560000|2022-05-04 09:29:20|455.22|452.82|455.3|452.9|455.37|452.97|455.22|452.82|0
1651656570000|2022-05-04 09:29:30|455.37|452.97|455.37|452.97|455.37|452.97|455.22|452.82|0
1651656590000|2022-05-04 09:29:50|455.46|453.06|455.37|452.97|455.46|453.06|455.37|452.97|0
1651656600000|2022-05-04 09:30:00|455.3|452.9|455.53|453.13|455.53|453.13|455.3|452.9|0
1651656610000|2022-05-04 09:30:10|455.62|453.22|455.53|453.13|455.62|453.22|455.53|453.13|0
1651656620000|2022-05-04 09:30:20|455.69|453.29|456.01|453.61|456.01|453.61|455.69|453.29|0
1651656630000|2022-05-04 09:30:30|455.85|453.45|455.85|453.45|456.01|453.61|455.85|453.45|0
1651656640000|2022-05-04 09:30:40|456.01|453.61|455.93|453.53|456.01|453.61|455.93|453.53|0
1651656650000|2022-05-04 09:30:50|455.85|453.45|455.69|453.29|455.85|453.45|455.69|453.29|0
1651656660000|2022-05-04 09:31:00|455.62|453.22|455.22|452.82|455.62|453.22|455.22|452.82|0
1651656670000|2022-05-04 09:31:10|455.3|452.9|454.9|452.5|455.3|452.9|454.9|452.5|0
1651656680000|2022-05-04 09:31:20|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1651656690000|2022-05-04 09:31:30|454.98|452.58|454.98|452.58|455.06|452.66|454.9|452.5|0
1651656700000|2022-05-04 09:31:40|454.9|452.5|454.9|452.5|454.98|452.58|454.9|452.5|0
1651656720000|2022-05-04 09:32:00|454.74|452.34|454.9|452.5|454.9|452.5|454.74|452.34|0
1651656730000|2022-05-04 09:32:10|455.06|452.66|455.06|452.66|455.06|452.66|455.06|452.66|0
1651656740000|2022-05-04 09:32:20|454.98|452.58|455.06|452.66|455.06|452.66|454.98|452.58|0
1651656750000|2022-05-04 09:32:30|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1651656760000|2022-05-04 09:32:40|455.21|452.81|455.21|452.81|455.3|452.9|455.21|452.81|0
1651656770000|2022-05-04 09:32:50|455.3|452.9|455.3|452.9|455.3|452.9|455.3|452.9|0
1651656780000|2022-05-04 09:33:00|455.37|452.97|455.37|452.97|455.53|453.13|455.37|452.97|0
1651656800000|2022-05-04 09:33:20|455.21|452.81|455.37|452.97|455.37|452.97|455.21|452.81|0
1651656830000|2022-05-04 09:33:50|455.46|453.06|455.46|453.06|455.46|453.06|455.46|453.06|0
1651656840000|2022-05-04 09:34:00|455.53|453.13|455.53|453.13|455.53|453.13|455.46|453.06|0
1651656860000|2022-05-04 09:34:20|455.69|453.29|455.69|453.29|455.77|453.37|455.61|453.21|0
1651656870000|2022-05-04 09:34:30|455.53|453.13|455.37|452.97|455.53|453.13|455.37|452.97|0
1651656880000|2022-05-04 09:34:40|455.21|452.81|454.74|452.34|455.21|452.81|454.74|452.34|0
1651656890000|2022-05-04 09:34:50|454.58|452.18|454.58|452.18|454.74|452.34|454.58|452.18|0
1651656900000|2022-05-04 09:35:00|454.74|452.34|454.9|452.5|454.9|452.5|454.74|452.34|0
1651656910000|2022-05-04 09:35:10|455.05|452.65|455.21|452.81|455.21|452.81|455.05|452.65|0
1651656920000|2022-05-04 09:35:20|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1651656950000|2022-05-04 09:35:50|455.53|453.13|455.61|453.21|455.61|453.21|455.53|453.13|0
1651656960000|2022-05-04 09:36:00|455.46|453.06|455.37|452.97|455.46|453.06|455.37|452.97|0
1651656970000|2022-05-04 09:36:10|455.3|452.9|455.21|452.81|455.3|452.9|455.21|452.81|0
1651656980000|2022-05-04 09:36:20|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1651657000000|2022-05-04 09:36:40|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1651657010000|2022-05-04 09:36:50|455.3|452.9|455.45|453.05|455.53|453.13|455.3|452.9|0
1651657020000|2022-05-04 09:37:00|455.37|452.97|455.3|452.9|455.37|452.97|455.3|452.9|0
1651657030000|2022-05-04 09:37:10|455.37|452.97|455.3|452.9|455.37|452.97|455.3|452.9|0
1651657040000|2022-05-04 09:37:20|455.21|452.81|455.05|452.65|455.21|452.81|455.05|452.65|0
1651657050000|2022-05-04 09:37:30|455.21|452.81|455.53|453.13|455.53|453.13|455.21|452.81|0
1651657070000|2022-05-04 09:37:50|455.21|452.81|455.21|452.81|455.3|452.9|455.21|452.81|0
1651657090000|2022-05-04 09:38:10|455.3|452.9|455.37|452.97|455.37|452.97|455.3|452.9|0
1651657100000|2022-05-04 09:38:20|455.45|453.05|455.45|453.05|455.53|453.13|455.45|453.05|0
1651657110000|2022-05-04 09:38:30|455.53|453.13|455.45|453.05|455.53|453.13|455.45|453.05|0
1651657120000|2022-05-04 09:38:40|455.53|453.13|455.45|453.05|455.53|453.13|455.45|453.05|0
1651657130000|2022-05-04 09:38:50|455.53|453.13|455.53|453.13|455.53|453.13|455.53|453.13|0
1651657150000|2022-05-04 09:39:10|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1651657160000|2022-05-04 09:39:20|455.53|453.13|455.45|453.05|455.53|453.13|455.45|453.05|0
1651657170000|2022-05-04 09:39:30|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1651657180000|2022-05-04 09:39:40|455.29|452.89|455.29|452.89|455.29|452.89|455.29|452.89|0
1651657190000|2022-05-04 09:39:50|455.37|452.97|455.29|452.89|455.37|452.97|455.29|452.89|0
1651657200000|2022-05-04 09:40:00|455.37|452.97|455.37|452.97|455.53|453.13|455.37|452.97|0
1651657210000|2022-05-04 09:40:10|455.14|452.74|455.21|452.81|455.21|452.81|455.14|452.74|0
1651657220000|2022-05-04 09:40:20|455.14|452.74|455.14|452.74|455.14|452.74|455.14|452.74|0
1651657230000|2022-05-04 09:40:30|455.37|452.97|455.53|453.13|455.53|453.13|455.37|452.97|0
1651657240000|2022-05-04 09:40:40|455.37|452.97|455.37|452.97|455.37|452.97|455.37|452.97|0
1651657250000|2022-05-04 09:40:50|455.29|452.89|455.21|452.81|455.29|452.89|455.21|452.81|0
1651657260000|2022-05-04 09:41:00|455.05|452.65|455.21|452.81|455.21|452.81|455.05|452.65|0
1651657270000|2022-05-04 09:41:10|455.37|452.97|455.37|452.97|455.37|452.97|455.21|452.81|0
1651657280000|2022-05-04 09:41:20|455.21|452.81|455.21|452.81|455.21|452.81|455.21|452.81|0
1651657290000|2022-05-04 09:41:30|455.05|452.65|455.13|452.73|455.13|452.73|455.05|452.65|0
1651657300000|2022-05-04 09:41:40|455.05|452.65|454.58|452.18|455.05|452.65|454.58|452.18|0
1651657310000|2022-05-04 09:41:50|454.5|452.1|454.42|452.02|454.5|452.1|454.42|452.02|0
1651657330000|2022-05-04 09:42:10|454.26|451.86|454.34|451.94|454.42|452.02|454.26|451.86|0
1651657340000|2022-05-04 09:42:20|454.42|452.02|454.26|451.86|454.42|452.02|454.26|451.86|0
1651657350000|2022-05-04 09:42:30|454.1|451.7|453.78|451.38|454.1|451.7|453.78|451.38|0
1651657360000|2022-05-04 09:42:40|453.62|451.22|453.46|451.06|453.62|451.22|453.46|451.06|0
1651657370000|2022-05-04 09:42:50|453.71|451.31|453.71|451.31|453.78|451.38|453.62|451.22|0
1651657380000|2022-05-04 09:43:00|453.78|451.38|453.62|451.22|453.78|451.38|453.62|451.22|0
1651657390000|2022-05-04 09:43:10|453.71|451.31|453.62|451.22|453.71|451.31|453.62|451.22|0
1651657400000|2022-05-04 09:43:20|453.78|451.38|453.78|451.38|453.78|451.38|453.78|451.38|0
1651657410000|2022-05-04 09:43:30|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1651657420000|2022-05-04 09:43:40|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1651657430000|2022-05-04 09:43:50|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1651657450000|2022-05-04 09:44:10|454.73|452.33|454.57|452.17|454.73|452.33|454.57|452.17|0
1651657460000|2022-05-04 09:44:20|454.42|452.02|454.42|452.02|454.42|452.02|454.42|452.02|0
1651657470000|2022-05-04 09:44:30|454.26|451.86|454.18|451.78|454.26|451.86|454.18|451.78|0
1651657480000|2022-05-04 09:44:40|454.26|451.86|454.34|451.94|454.42|452.02|454.26|451.86|0
1651657490000|2022-05-04 09:44:50|454.26|451.86|454.18|451.78|454.26|451.86|454.18|451.78|0
1651657500000|2022-05-04 09:45:00|454.1|451.7|454.1|451.7|454.1|451.7|453.94|451.54|0
1651657510000|2022-05-04 09:45:10|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1651657520000|2022-05-04 09:45:20|453.78|451.38|453.78|451.38|453.78|451.38|453.78|451.38|0
1651657530000|2022-05-04 09:45:30|454.1|451.7|454.26|451.86|454.26|451.86|454.1|451.7|0
1651657540000|2022-05-04 09:45:40|454.18|451.78|454.42|452.02|454.42|452.02|454.18|451.78|0
1651657550000|2022-05-04 09:45:50|454.57|452.17|454.42|452.02|454.57|452.17|454.42|452.02|0
1651657560000|2022-05-04 09:46:00|454.57|452.17|454.42|452.02|454.57|452.17|454.42|452.02|0
1651657570000|2022-05-04 09:46:10|454.57|452.17|454.57|452.17|454.73|452.33|454.57|452.17|0
1651657580000|2022-05-04 09:46:20|454.5|452.1|454.26|451.86|454.5|452.1|454.26|451.86|0
1651657590000|2022-05-04 09:46:30|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1651657600000|2022-05-04 09:46:40|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1651657620000|2022-05-04 09:47:00|454.18|451.78|454.1|451.7|454.18|451.78|454.1|451.7|0
1651657630000|2022-05-04 09:47:10|454.26|451.86|454.26|451.86|454.34|451.94|454.26|451.86|0
1651657640000|2022-05-04 09:47:20|454.18|451.78|454.1|451.7|454.18|451.78|454.1|451.7|0
1651657650000|2022-05-04 09:47:30|454.18|451.78|454.1|451.7|454.18|451.78|453.94|451.54|0
1651657660000|2022-05-04 09:47:40|454.02|451.62|454.1|451.7|454.1|451.7|454.02|451.62|0
1651657670000|2022-05-04 09:47:50|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1651657680000|2022-05-04 09:48:00|453.86|451.46|454.1|451.7|454.1|451.7|453.86|451.46|0
1651657690000|2022-05-04 09:48:10|454.26|451.86|454.26|451.86|454.26|451.86|454.26|451.86|0
1651657700000|2022-05-04 09:48:20|454.34|451.94|454.26|451.86|454.34|451.94|454.26|451.86|0
1651657710000|2022-05-04 09:48:30|453.62|451.22|453.62|451.22|453.62|451.22|453.62|451.22|0
1651657720000|2022-05-04 09:48:40|453.78|451.38|453.78|451.38|453.78|451.38|453.78|451.38|0
1651657730000|2022-05-04 09:48:50|453.94|451.54|453.94|451.54|453.94|451.54|453.94|451.54|0
1651657740000|2022-05-04 09:49:00|453.86|451.46|453.94|451.54|453.94|451.54|453.86|451.46|0
1651657750000|2022-05-04 09:49:10|453.86|451.46|453.94|451.54|453.94|451.54|453.86|451.46|0
1651657760000|2022-05-04 09:49:20|454.1|451.7|454.25|451.85|454.25|451.85|454.1|451.7|0
1651657770000|2022-05-04 09:49:30|454.18|451.78|454.1|451.7|454.18|451.78|454.1|451.7|0
1651657790000|2022-05-04 09:49:50|454.02|451.62|454.1|451.7|454.1|451.7|454.02|451.62|0
1651657800000|2022-05-04 09:50:00|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1651657810000|2022-05-04 09:50:10|453.94|451.54|453.94|451.54|454.1|451.7|453.94|451.54|0
1651657820000|2022-05-04 09:50:20|454.1|451.7|454.02|451.62|454.1|451.7|453.94|451.54|0
1651657830000|2022-05-04 09:50:30|453.94|451.54|454.1|451.7|454.1|451.7|453.94|451.54|0
1651657840000|2022-05-04 09:50:40|454.25|451.85|454.1|451.7|454.25|451.85|454.1|451.7|0
1651657860000|2022-05-04 09:51:00|454.34|451.94|454.41|452.01|454.41|452.01|454.34|451.94|0
1651657870000|2022-05-04 09:51:10|454.73|452.33|454.73|452.33|454.73|452.33|454.73|452.33|0
1651657880000|2022-05-04 09:51:20|454.57|452.17|454.73|452.33|454.73|452.33|454.57|452.17|0
1651657890000|2022-05-04 09:51:30|454.57|452.17|454.41|452.01|454.57|452.17|454.41|452.01|0
1651657900000|2022-05-04 09:51:40|454.5|452.1|454.41|452.01|454.5|452.1|454.41|452.01|0
1651657910000|2022-05-04 09:51:50|454.57|452.17|454.5|452.1|454.57|452.17|454.5|452.1|0
1651657920000|2022-05-04 09:52:00|454.57|452.17|454.41|452.01|454.57|452.17|454.41|452.01|0
1651657930000|2022-05-04 09:52:10|454.34|451.94|454.73|452.33|454.73|452.33|454.34|451.94|0
1651657940000|2022-05-04 09:52:20|454.65|452.25|454.41|452.01|454.65|452.25|454.41|452.01|0
1651657950000|2022-05-04 09:52:30|454.57|452.17|454.25|451.85|454.57|452.17|454.25|451.85|0
1651657960000|2022-05-04 09:52:40|454.41|452.01|454.57|452.17|454.57|452.17|454.41|452.01|0
1651657970000|2022-05-04 09:52:50|454.41|452.01|454.41|452.01|454.41|452.01|454.41|452.01|0
1651657980000|2022-05-04 09:53:00|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1651657990000|2022-05-04 09:53:10|453.94|451.54|454.34|451.94|454.34|451.94|453.94|451.54|0
1651658000000|2022-05-04 09:53:20|454.25|451.85|454.18|451.78|454.25|451.85|454.18|451.78|0
1651658010000|2022-05-04 09:53:30|454.09|451.69|454.09|451.69|454.09|451.69|454.09|451.69|0
1651658020000|2022-05-04 09:53:40|453.94|451.54|453.78|451.38|453.94|451.54|453.78|451.38|0
1651658040000|2022-05-04 09:54:00|453.7|451.3|453.62|451.22|453.7|451.3|453.62|451.22|0
1651658050000|2022-05-04 09:54:10|453.46|451.06|453.3|450.9|453.46|451.06|453.3|450.9|0
1651658060000|2022-05-04 09:54:20|453.46|451.06|453.46|451.06|453.46|451.06|453.46|451.06|0
1651658070000|2022-05-04 09:54:30|453.3|450.9|453.22|450.82|453.3|450.9|453.14|450.74|0
1651658080000|2022-05-04 09:54:40|452.83|450.43|453.14|450.74|453.14|450.74|452.83|450.43|0
1651658090000|2022-05-04 09:54:50|453.07|450.67|452.83|450.43|453.07|450.67|452.83|450.43|0
1651658100000|2022-05-04 09:55:00|452.67|450.27|452.91|450.51|452.91|450.51|452.67|450.27|0
1651658110000|2022-05-04 09:55:10|452.83|450.43|452.03|449.63|452.83|450.43|452.03|449.63|0
1651658120000|2022-05-04 09:55:20|452.19|449.79|452.35|449.95|452.35|449.95|452.19|449.79|0
1651658130000|2022-05-04 09:55:30|452.51|450.11|452.27|449.87|452.51|450.11|452.19|449.79|0
1651658140000|2022-05-04 09:55:40|452.19|449.79|452.19|449.79|452.35|449.95|452.19|449.79|0
1651658150000|2022-05-04 09:55:50|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1651658160000|2022-05-04 09:56:00|452.51|450.11|452.35|449.95|452.51|450.11|452.35|449.95|0
1651658170000|2022-05-04 09:56:10|452.51|450.11|452.19|449.79|452.51|450.11|452.19|449.79|0
1651658180000|2022-05-04 09:56:20|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1651658190000|2022-05-04 09:56:30|452.12|449.72|452.19|449.79|452.19|449.79|452.12|449.72|0
1651658200000|2022-05-04 09:56:40|452.12|449.72|451.87|449.47|452.12|449.72|451.87|449.47|0
1651658210000|2022-05-04 09:56:50|451.72|449.32|451.72|449.32|451.72|449.32|451.72|449.32|0
1651658220000|2022-05-04 09:57:00|451.87|449.47|452.19|449.79|452.19|449.79|451.87|449.47|0
1651658230000|2022-05-04 09:57:10|452.35|449.95|452.35|449.95|452.35|449.95|452.27|449.87|0
1651658240000|2022-05-04 09:57:20|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1651658250000|2022-05-04 09:57:30|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1651658260000|2022-05-04 09:57:40|452.19|449.79|452.03|449.63|452.35|449.95|452.03|449.63|0
1651658270000|2022-05-04 09:57:50|452.19|449.79|452.19|449.79|452.19|449.79|452.11|449.71|0
1651658280000|2022-05-04 09:58:00|452.11|449.71|451.87|449.47|452.19|449.79|451.87|449.47|0
1651658290000|2022-05-04 09:58:10|452.03|449.63|451.87|449.47|452.03|449.63|451.87|449.47|0
1651658300000|2022-05-04 09:58:20|451.72|449.32|451.87|449.47|451.87|449.47|451.72|449.32|0
1651658310000|2022-05-04 09:58:30|451.72|449.32|451.87|449.47|451.87|449.47|451.72|449.32|0
1651658320000|2022-05-04 09:58:40|451.72|449.32|451.48|449.08|451.72|449.32|451.48|449.08|0
1651658330000|2022-05-04 09:58:50|451.4|449|451.24|448.84|451.4|449|451.08|448.68|0
1651658340000|2022-05-04 09:59:00|451.32|448.92|451.24|448.84|451.32|448.92|451.17|448.77|0
1651658350000|2022-05-04 09:59:10|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1651658360000|2022-05-04 09:59:20|451.24|448.84|451.56|449.16|451.56|449.16|451.24|448.84|0
1651658370000|2022-05-04 09:59:30|451.48|449.08|451.24|448.84|451.48|449.08|451.24|448.84|0
1651658380000|2022-05-04 09:59:40|451.32|448.92|451.24|448.84|451.32|448.92|451.24|448.84|0
1651658390000|2022-05-04 09:59:50|451.16|448.76|451.24|448.84|451.24|448.84|451.16|448.76|0
1651658400000|2022-05-04 10:00:00|451.08|448.68|451.24|448.84|451.24|448.84|451.08|448.68|0
1651658410000|2022-05-04 10:00:10|451.08|448.68|450.92|448.52|451.08|448.68|450.61|448.21|0
1651658420000|2022-05-04 10:00:20|451.01|448.61|451.08|448.68|451.08|448.68|450.92|448.52|0
1651658430000|2022-05-04 10:00:30|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1651658450000|2022-05-04 10:00:50|450.85|448.45|450.77|448.37|450.85|448.45|450.61|448.21|0
1651658460000|2022-05-04 10:01:00|450.92|448.52|450.92|448.52|451.01|448.61|450.92|448.52|0
1651658470000|2022-05-04 10:01:10|450.61|448.21|450.29|447.89|450.61|448.21|450.29|447.89|0
1651658480000|2022-05-04 10:01:20|450.45|448.05|450.61|448.21|450.61|448.21|450.45|448.05|0
1651658490000|2022-05-04 10:01:30|450.45|448.05|450.45|448.05|450.45|448.05|450.45|448.05|0
1651658500000|2022-05-04 10:01:40|450.37|447.97|450.13|447.73|450.37|447.97|450.13|447.73|0
1651658510000|2022-05-04 10:01:50|449.98|447.58|449.98|447.58|450.13|447.73|449.98|447.58|0
1651658520000|2022-05-04 10:02:00|449.82|447.42|450.06|447.66|450.06|447.66|449.82|447.42|0
1651658530000|2022-05-04 10:02:10|450.22|447.82|450.61|448.21|450.77|448.37|450.22|447.82|0
1651658540000|2022-05-04 10:02:20|450.69|448.29|450.77|448.37|450.77|448.37|450.61|448.21|0
1651658550000|2022-05-04 10:02:30|450.69|448.29|450.61|448.21|450.77|448.37|450.61|448.21|0
1651658560000|2022-05-04 10:02:40|450.53|448.13|450.53|448.13|450.53|448.13|450.53|448.13|0
1651658570000|2022-05-04 10:02:50|450.29|447.89|450.13|447.73|450.29|447.89|450.13|447.73|0
1651658580000|2022-05-04 10:03:00|449.98|447.58|449.98|447.58|449.98|447.58|449.98|447.58|0
1651658590000|2022-05-04 10:03:10|450.13|447.73|450.45|448.05|450.45|448.05|450.13|447.73|0
1651658600000|2022-05-04 10:03:20|450.61|448.21|450.61|448.21|450.61|448.21|450.61|448.21|0
1651658620000|2022-05-04 10:03:40|450.69|448.29|450.61|448.21|450.76|448.36|450.61|448.21|0
1651658630000|2022-05-04 10:03:50|450.69|448.29|450.61|448.21|450.69|448.29|450.61|448.21|0
1651658640000|2022-05-04 10:04:00|450.69|448.29|450.61|448.21|450.69|448.29|450.61|448.21|0
1651658650000|2022-05-04 10:04:10|450.53|448.13|450.61|448.21|450.61|448.21|450.53|448.13|0
1651658660000|2022-05-04 10:04:20|450.53|448.13|450.61|448.21|450.61|448.21|450.53|448.13|0
1651658670000|2022-05-04 10:04:30|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1651658680000|2022-05-04 10:04:40|450.61|448.21|450.61|448.21|450.92|448.52|450.61|448.21|0
1651658690000|2022-05-04 10:04:50|450.69|448.29|450.69|448.29|450.69|448.29|450.69|448.29|0
1651658700000|2022-05-04 10:05:00|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1651658710000|2022-05-04 10:05:10|450.61|448.21|450.45|448.05|450.61|448.21|450.45|448.05|0
1651658720000|2022-05-04 10:05:20|450.29|447.89|450.29|447.89|450.29|447.89|450.29|447.89|0
1651658730000|2022-05-04 10:05:30|450.13|447.73|449.97|447.57|450.13|447.73|449.97|447.57|0
1651658750000|2022-05-04 10:05:50|450.06|447.66|450.13|447.73|450.13|447.73|450.06|447.66|0
1651658760000|2022-05-04 10:06:00|449.97|447.57|450.13|447.73|450.13|447.73|449.97|447.57|0
1651658800000|2022-05-04 10:06:40|450.06|447.66|450.06|447.66|450.06|447.66|450.06|447.66|0
1651658810000|2022-05-04 10:06:50|450.13|447.73|450.45|448.05|450.45|448.05|450.13|447.73|0
1651658820000|2022-05-04 10:07:00|450.61|448.21|450.76|448.36|450.76|448.36|450.61|448.21|0
1651658840000|2022-05-04 10:07:20|450.85|448.45|451|448.6|451|448.6|450.85|448.45|0
1651658850000|2022-05-04 10:07:30|451.08|448.68|450.92|448.52|451.08|448.68|450.92|448.52|0
1651658860000|2022-05-04 10:07:40|451|448.6|450.85|448.45|451|448.6|450.85|448.45|0
1651658870000|2022-05-04 10:07:50|450.76|448.36|450.85|448.45|450.85|448.45|450.76|448.36|0
1651658880000|2022-05-04 10:08:00|450.92|448.52|451.32|448.92|451.32|448.92|450.92|448.52|0
1651658890000|2022-05-04 10:08:10|451.24|448.84|451.32|448.92|451.4|449|451.24|448.84|0
1651658900000|2022-05-04 10:08:20|451.24|448.84|451.4|449|451.4|449|451.24|448.84|0
1651658910000|2022-05-04 10:08:30|451.32|448.92|451.4|449|451.4|449|451.32|448.92|0
1651658920000|2022-05-04 10:08:40|451.32|448.92|451.24|448.84|451.32|448.92|451.24|448.84|0
1651658930000|2022-05-04 10:08:50|451.08|448.68|451.24|448.84|451.24|448.84|451.08|448.68|0
1651658940000|2022-05-04 10:09:00|451.08|448.68|451.24|448.84|451.24|448.84|451.08|448.68|0
1651658950000|2022-05-04 10:09:10|451.08|448.68|451.08|448.68|451.08|448.68|450.92|448.52|0
1651658970000|2022-05-04 10:09:30|451|448.6|450.92|448.52|451|448.6|450.92|448.52|0
1651658980000|2022-05-04 10:09:40|450.76|448.36|450.45|448.05|450.76|448.36|450.45|448.05|0
1651658990000|2022-05-04 10:09:50|450.53|448.13|450.6|448.2|450.69|448.29|450.53|448.13|0
1651659000000|2022-05-04 10:10:00|450.76|448.36|450.76|448.36|450.76|448.36|450.6|448.2|0
1651659010000|2022-05-04 10:10:10|450.92|448.52|451.08|448.68|451.08|448.68|450.92|448.52|0
1651659020000|2022-05-04 10:10:20|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1651659040000|2022-05-04 10:10:40|451.08|448.68|451|448.6|451.08|448.68|451|448.6|0
1651659050000|2022-05-04 10:10:50|451.08|448.68|451.08|448.68|451.16|448.76|451.08|448.68|0
1651659060000|2022-05-04 10:11:00|451.16|448.76|451.24|448.84|451.24|448.84|451.16|448.76|0
1651659070000|2022-05-04 10:11:10|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1651659080000|2022-05-04 10:11:20|451.16|448.76|451.24|448.84|451.24|448.84|451.16|448.76|0
1651659090000|2022-05-04 10:11:30|451.16|448.76|451.24|448.84|451.24|448.84|451.16|448.76|0
1651659100000|2022-05-04 10:11:40|451.39|448.99|451.24|448.84|451.39|448.99|451.24|448.84|0
1651659110000|2022-05-04 10:11:50|451.32|448.92|451.39|448.99|451.39|448.99|451.32|448.92|0
1651659120000|2022-05-04 10:12:00|451.24|448.84|451.24|448.84|451.32|448.92|451.24|448.84|0
1651659130000|2022-05-04 10:12:10|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1651659140000|2022-05-04 10:12:20|451.24|448.84|451.24|448.84|451.24|448.84|451.24|448.84|0
1651659150000|2022-05-04 10:12:30|451.32|448.92|451.32|448.92|451.32|448.92|451.24|448.84|0
1651659160000|2022-05-04 10:12:40|451.24|448.84|450.92|448.52|451.24|448.84|450.92|448.52|0
1651659170000|2022-05-04 10:12:50|451|448.6|451.08|448.68|451.08|448.68|451|448.6|0
1651659180000|2022-05-04 10:13:00|451|448.6|451|448.6|451|448.6|451|448.6|0
1651659190000|2022-05-04 10:13:10|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1651659200000|2022-05-04 10:13:20|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1651659220000|2022-05-04 10:13:40|450.92|448.52|450.92|448.52|450.92|448.52|450.92|448.52|0
1651659240000|2022-05-04 10:14:00|451|448.6|451|448.6|451|448.6|450.92|448.52|0
1651659250000|2022-05-04 10:14:10|450.92|448.52|450.76|448.36|451|448.6|450.76|448.36|0
1651659260000|2022-05-04 10:14:20|450.84|448.44|450.84|448.44|450.84|448.44|450.84|448.44|0
1651659270000|2022-05-04 10:14:30|450.92|448.52|450.84|448.44|450.92|448.52|450.84|448.44|0
1651659280000|2022-05-04 10:14:40|450.92|448.52|451.08|448.68|451.08|448.68|450.92|448.52|0
1651659300000|2022-05-04 10:15:00|450.92|448.52|451.08|448.68|451.08|448.68|450.92|448.52|0
1651659310000|2022-05-04 10:15:10|451.16|448.76|450.92|448.52|451.16|448.76|450.92|448.52|0
1651659320000|2022-05-04 10:15:20|450.84|448.44|450.92|448.52|450.92|448.52|450.84|448.44|0
1651659330000|2022-05-04 10:15:30|451.08|448.68|451.16|448.76|451.16|448.76|451.08|448.68|0
1651659340000|2022-05-04 10:15:40|451.08|448.68|451.23|448.83|451.23|448.83|451.08|448.68|0
1651659350000|2022-05-04 10:15:50|451.08|448.68|451.08|448.68|451.08|448.68|451.08|448.68|0
1651659360000|2022-05-04 10:16:00|451.23|448.83|451.08|448.68|451.23|448.83|451.08|448.68|0
1651659370000|2022-05-04 10:16:10|451.16|448.76|451.08|448.68|451.16|448.76|451.08|448.68|0
1651659380000|2022-05-04 10:16:20|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1651659400000|2022-05-04 10:16:40|451.08|448.68|450.92|448.52|451.08|448.68|450.92|448.52|0
1651659410000|2022-05-04 10:16:50|451|448.6|450.92|448.52|451|448.6|450.92|448.52|0
1651659420000|2022-05-04 10:17:00|451.08|448.68|451|448.6|451.08|448.68|451|448.6|0
1651659430000|2022-05-04 10:17:10|451.08|448.68|451.16|448.76|451.23|448.83|451.08|448.68|0
1651659440000|2022-05-04 10:17:20|451.23|448.83|451.08|448.68|451.23|448.83|451.08|448.68|0
1651659450000|2022-05-04 10:17:30|451|448.6|450.92|448.52|451|448.6|450.92|448.52|0
1651659460000|2022-05-04 10:17:40|450.76|448.36|450.92|448.52|450.92|448.52|450.76|448.36|0
1651659470000|2022-05-04 10:17:50|450.84|448.44|450.76|448.36|450.84|448.44|450.76|448.36|0
1651659480000|2022-05-04 10:18:00|450.68|448.28|450.53|448.13|450.76|448.36|450.53|448.13|0
1651659490000|2022-05-04 10:18:10|450.44|448.04|450.37|447.97|450.44|448.04|450.29|447.89|0
1651659500000|2022-05-04 10:18:20|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1651659510000|2022-05-04 10:18:30|450.6|448.2|450.68|448.28|450.68|448.28|450.6|448.2|0
1651659520000|2022-05-04 10:18:40|450.76|448.36|450.53|448.13|450.76|448.36|450.44|448.04|0
1651659530000|2022-05-04 10:18:50|450.6|448.2|450.76|448.36|450.76|448.36|450.6|448.2|0
1651659540000|2022-05-04 10:19:00|450.29|447.89|450.44|448.04|450.44|448.04|450.29|447.89|0
1651659550000|2022-05-04 10:19:10|450.29|447.89|450.28|447.88|450.29|447.89|450.28|447.88|0
1651659560000|2022-05-04 10:19:20|450.44|448.04|450.28|447.88|450.44|448.04|450.28|447.88|0
1651659570000|2022-05-04 10:19:30|450.37|447.97|450.28|447.88|450.37|447.97|450.28|447.88|0
1651659590000|2022-05-04 10:19:50|450.37|447.97|450.44|448.04|450.44|448.04|450.37|447.97|0
1651659620000|2022-05-04 10:20:20|450.28|447.88|450.44|448.04|450.44|448.04|450.28|447.88|0
1651659630000|2022-05-04 10:20:30|450.52|448.12|450.52|448.12|450.52|448.12|450.52|448.12|0
1651659640000|2022-05-04 10:20:40|450.44|448.04|450.28|447.88|450.44|448.04|450.28|447.88|0
1651659650000|2022-05-04 10:20:50|450.37|447.97|450.44|448.04|450.44|448.04|450.37|447.97|0
1651659660000|2022-05-04 10:21:00|450.28|447.88|450.44|448.04|450.52|448.12|450.28|447.88|0
1651659670000|2022-05-04 10:21:10|450.6|448.2|450.6|448.2|450.6|448.2|450.6|448.2|0
1651659690000|2022-05-04 10:21:30|450.44|448.04|450.52|448.12|450.52|448.12|450.44|448.04|0
1651659700000|2022-05-04 10:21:40|450.44|448.04|450.28|447.88|450.44|448.04|450.28|447.88|0
1651659710000|2022-05-04 10:21:50|450.44|448.04|450.37|447.97|450.44|448.04|450.37|447.97|0
1651659720000|2022-05-04 10:22:00|450.28|447.88|450.44|448.04|450.44|448.04|450.28|447.88|0
1651659740000|2022-05-04 10:22:20|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1651659760000|2022-05-04 10:22:40|450.21|447.81|450.28|447.88|450.28|447.88|450.21|447.81|0
1651659770000|2022-05-04 10:22:50|450.21|447.81|450.28|447.88|450.28|447.88|450.21|447.81|0
1651659780000|2022-05-04 10:23:00|450.44|448.04|450.52|448.12|450.6|448.2|450.44|448.04|0
1651659790000|2022-05-04 10:23:10|450.6|448.2|450.6|448.2|450.6|448.2|450.6|448.2|0
1651659800000|2022-05-04 10:23:20|450.68|448.28|450.6|448.2|450.76|448.36|450.6|448.2|0
1651659810000|2022-05-04 10:23:30|450.84|448.44|450.68|448.28|450.84|448.44|450.6|448.2|0
1651659820000|2022-05-04 10:23:40|450.76|448.36|450.68|448.28|450.76|448.36|450.68|448.28|0
1651659830000|2022-05-04 10:23:50|450.76|448.36|450.6|448.2|450.76|448.36|450.6|448.2|0
1651659840000|2022-05-04 10:24:00|450.68|448.28|451.79|449.39|451.79|449.39|450.6|448.2|0
1651659850000|2022-05-04 10:24:10|451.71|449.31|451.79|449.39|452.02|449.62|451.71|449.31|0
1651659860000|2022-05-04 10:24:20|451.71|449.31|451.39|448.99|451.71|449.31|451.39|448.99|0
1651659870000|2022-05-04 10:24:30|451.63|449.23|451.63|449.23|451.63|449.23|451.63|449.23|0
1651659880000|2022-05-04 10:24:40|451.55|449.15|451.55|449.15|451.55|449.15|451.55|449.15|0
1651659890000|2022-05-04 10:24:50|451.47|449.07|451.47|449.07|451.47|449.07|451.47|449.07|0
1651659900000|2022-05-04 10:25:00|451.55|449.15|451.23|448.83|451.55|449.15|451.23|448.83|0
1651659910000|2022-05-04 10:25:10|451.31|448.91|451.31|448.91|451.31|448.91|451.31|448.91|0
1651659920000|2022-05-04 10:25:20|451.23|448.83|451.71|449.31|451.71|449.31|451.23|448.83|0
1651659930000|2022-05-04 10:25:30|451.55|449.15|451.86|449.46|451.86|449.46|451.55|449.15|0
1651659940000|2022-05-04 10:25:40|451.95|449.55|451.86|449.46|452.02|449.62|451.86|449.46|0
1651659950000|2022-05-04 10:25:50|451.7|449.3|451.7|449.3|451.7|449.3|451.7|449.3|0
1651659960000|2022-05-04 10:26:00|451.55|449.15|451.63|449.23|451.63|449.23|451.55|449.15|0
1651659970000|2022-05-04 10:26:10|452.34|449.94|452.34|449.94|452.5|450.1|452.34|449.94|0
1651660010000|2022-05-04 10:26:50|452.5|450.1|452.65|450.25|452.65|450.25|452.5|450.1|0
1651660020000|2022-05-04 10:27:00|452.5|450.1|452.42|450.02|452.5|450.1|452.42|450.02|0
1651660030000|2022-05-04 10:27:10|452.34|449.94|452.34|449.94|452.42|450.02|452.34|449.94|0
1651660040000|2022-05-04 10:27:20|452.5|450.1|452.34|449.94|452.5|450.1|452.34|449.94|0
1651660050000|2022-05-04 10:27:30|452.5|450.1|452.42|450.02|452.5|450.1|452.34|449.94|0
1651660060000|2022-05-04 10:27:40|452.5|450.1|452.42|450.02|452.5|450.1|452.42|450.02|0
1651660070000|2022-05-04 10:27:50|452.5|450.1|452.34|449.94|452.5|450.1|452.34|449.94|0
1651660080000|2022-05-04 10:28:00|452.5|450.1|452.18|449.78|452.5|450.1|452.18|449.78|0
1651660110000|2022-05-04 10:28:30|452.1|449.7|452.1|449.7|452.1|449.7|452.1|449.7|0
1651660120000|2022-05-04 10:28:40|452.18|449.78|452.18|449.78|452.18|449.78|452.18|449.78|0
1651660130000|2022-05-04 10:28:50|452.34|449.94|452.34|449.94|452.34|449.94|452.18|449.78|0
1651660150000|2022-05-04 10:29:10|452.5|450.1|452.65|450.25|452.65|450.25|452.5|450.1|0
1651660170000|2022-05-04 10:29:30|452.81|450.41|452.97|450.57|452.97|450.57|452.81|450.41|0
1651660180000|2022-05-04 10:29:40|453.13|450.73|453.29|450.89|453.29|450.89|453.13|450.73|0
1651660200000|2022-05-04 10:30:00|453.21|450.81|453.13|450.73|453.21|450.81|453.05|450.65|0
1651660210000|2022-05-04 10:30:10|452.97|450.57|452.81|450.41|452.97|450.57|452.81|450.41|0
1651660220000|2022-05-04 10:30:20|452.65|450.25|452.34|449.94|452.65|450.25|452.34|449.94|0
1651660230000|2022-05-04 10:30:30|452.42|450.02|452.18|449.78|452.42|450.02|452.18|449.78|0
1651660240000|2022-05-04 10:30:40|452.02|449.62|451.86|449.46|452.02|449.62|451.86|449.46|0
1651660260000|2022-05-04 10:31:00|452.02|449.62|452.02|449.62|452.02|449.62|452.02|449.62|0
1651660270000|2022-05-04 10:31:10|451.86|449.46|451.86|449.46|451.86|449.46|451.86|449.46|0
1651660290000|2022-05-04 10:31:30|451.7|449.3|451.7|449.3|451.7|449.3|451.54|449.14|0
1651660330000|2022-05-04 10:32:10|451.54|449.14|451.7|449.3|451.7|449.3|451.54|449.14|0
1651660340000|2022-05-04 10:32:20|451.54|449.14|451.54|449.14|451.54|449.14|451.54|449.14|0
1651660350000|2022-05-04 10:32:30|451.7|449.3|451.63|449.23|451.7|449.3|451.63|449.23|0
1651660360000|2022-05-04 10:32:40|451.7|449.3|451.7|449.3|451.7|449.3|451.7|449.3|0
1651660370000|2022-05-04 10:32:50|451.54|449.14|451.54|449.14|451.54|449.14|451.54|449.14|0
1651660380000|2022-05-04 10:33:00|451.23|448.83|451.23|448.83|451.39|448.99|451.23|448.83|0
1651660390000|2022-05-04 10:33:10|451.31|448.91|451.31|448.91|451.31|448.91|451.23|448.83|0
1651660400000|2022-05-04 10:33:20|451.15|448.75|451.23|448.83|451.23|448.83|451.15|448.75|0
1651660410000|2022-05-04 10:33:30|452.49|450.09|452.65|450.25|452.65|450.25|452.49|450.09|0
1651660420000|2022-05-04 10:33:40|452.49|450.09|452.73|450.33|452.73|450.33|452.49|450.09|0
1651660430000|2022-05-04 10:33:50|452.65|450.25|452.65|450.25|452.81|450.41|452.65|450.25|0
1651660450000|2022-05-04 10:34:10|452.49|450.09|452.58|450.18|452.58|450.18|452.49|450.09|0
1651660460000|2022-05-04 10:34:20|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1651660470000|2022-05-04 10:34:30|452.33|449.93|452.49|450.09|452.49|450.09|452.33|449.93|0
1651660480000|2022-05-04 10:34:40|452.65|450.25|452.58|450.18|452.65|450.25|452.58|450.18|0
1651660490000|2022-05-04 10:34:50|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1651660510000|2022-05-04 10:35:10|452.42|450.02|452.42|450.02|452.42|450.02|452.42|450.02|0
1651660520000|2022-05-04 10:35:20|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1651660530000|2022-05-04 10:35:30|452.65|450.25|452.49|450.09|452.65|450.25|452.49|450.09|0
1651660540000|2022-05-04 10:35:40|452.33|449.93|452.33|449.93|452.33|449.93|452.33|449.93|0
1651660550000|2022-05-04 10:35:50|452.42|450.02|452.42|450.02|452.42|450.02|452.33|449.93|0
1651660560000|2022-05-04 10:36:00|452.49|450.09|452.33|449.93|452.49|450.09|452.33|449.93|0
1651660570000|2022-05-04 10:36:10|452.42|450.02|452.49|450.09|452.49|450.09|452.42|450.02|0
1651660580000|2022-05-04 10:36:20|452.57|450.17|452.65|450.25|452.65|450.25|452.57|450.17|0
1651660590000|2022-05-04 10:36:30|452.73|450.33|452.73|450.33|452.73|450.33|452.73|450.33|0
1651660600000|2022-05-04 10:36:40|452.65|450.25|452.65|450.25|452.65|450.25|452.65|450.25|0
1651660610000|2022-05-04 10:36:50|452.49|450.09|452.42|450.02|452.49|450.09|452.42|450.02|0
1651660620000|2022-05-04 10:37:00|452.33|449.93|452.42|450.02|452.49|450.09|452.33|449.93|0
1651660630000|2022-05-04 10:37:10|452.49|450.09|452.49|450.09|452.49|450.09|452.49|450.09|0
1651660640000|2022-05-04 10:37:20|452.33|449.93|452.65|450.25|452.65|450.25|452.33|449.93|0
1651660650000|2022-05-04 10:37:30|452.81|450.41|452.89|450.49|452.89|450.49|452.81|450.41|0
1651660660000|2022-05-04 10:37:40|452.81|450.41|452.65|450.25|452.81|450.41|452.65|450.25|0
1651660670000|2022-05-04 10:37:50|452.33|449.93|453.54|451.14|453.54|451.14|452.33|449.93|0
1651660680000|2022-05-04 10:38:00|453.46|451.06|453.3|450.9|453.46|451.06|453.22|450.82|0
1651660690000|2022-05-04 10:38:10|453.14|450.74|451.89|449.49|453.14|450.74|451.73|449.33|0
1651660700000|2022-05-04 10:38:20|451.73|449.33|451.89|449.49|451.89|449.49|451.73|449.33|0
1651660710000|2022-05-04 10:38:30|452.52|450.12|452.36|449.96|452.52|450.12|452.36|449.96|0
1651660730000|2022-05-04 10:38:50|452.2|449.8|452.12|449.72|452.2|449.8|452.12|449.72|0
1651660740000|2022-05-04 10:39:00|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1651660770000|2022-05-04 10:39:30|452.36|449.96|452.36|449.96|452.36|449.96|452.36|449.96|0
1651660780000|2022-05-04 10:39:40|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1651660790000|2022-05-04 10:39:50|452.36|449.96|452.36|449.96|452.36|449.96|452.28|449.88|0
1651660800000|2022-05-04 10:40:00|452.51|450.11|452.67|450.27|452.67|450.27|452.51|450.11|0
1651660810000|2022-05-04 10:40:10|452.51|450.11|452.67|450.27|452.67|450.27|452.51|450.11|0
1651660830000|2022-05-04 10:40:30|452.83|450.43|452.99|450.59|452.99|450.59|452.83|450.43|0
1651660840000|2022-05-04 10:40:40|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1651660850000|2022-05-04 10:40:50|452.99|450.59|453.15|450.75|453.15|450.75|452.99|450.59|0
1651660870000|2022-05-04 10:41:10|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1651660880000|2022-05-04 10:41:20|453.46|451.06|453.31|450.91|453.46|451.06|453.31|450.91|0
1651660890000|2022-05-04 10:41:30|453.15|450.75|453.15|450.75|453.15|450.75|453.15|450.75|0
1651660910000|2022-05-04 10:41:50|453.23|450.83|453.07|450.67|453.23|450.83|452.99|450.59|0
1651660920000|2022-05-04 10:42:00|453.15|450.75|452.99|450.59|453.15|450.75|452.99|450.59|0
1651660940000|2022-05-04 10:42:20|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1651660960000|2022-05-04 10:42:40|452.67|450.27|452.83|450.43|452.83|450.43|452.67|450.27|0
1651660970000|2022-05-04 10:42:50|452.75|450.35|452.75|450.35|452.75|450.35|452.75|450.35|0
1651660980000|2022-05-04 10:43:00|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1651660990000|2022-05-04 10:43:10|453.15|450.75|453.3|450.9|453.3|450.9|453.15|450.75|0
1651661000000|2022-05-04 10:43:20|453.15|450.75|453.07|450.67|453.15|450.75|453.07|450.67|0
1651661010000|2022-05-04 10:43:30|452.99|450.59|452.35|449.95|452.99|450.59|452.35|449.95|0
1651661020000|2022-05-04 10:43:40|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1651661030000|2022-05-04 10:43:50|452.99|450.59|453.15|450.75|453.15|450.75|452.99|450.59|0
1651661050000|2022-05-04 10:44:10|452.83|450.43|452.35|449.95|452.83|450.43|452.35|449.95|0
1651661060000|2022-05-04 10:44:20|452.51|450.11|452.2|449.8|452.51|450.11|452.2|449.8|0
1651661070000|2022-05-04 10:44:30|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1651661080000|2022-05-04 10:44:40|452.35|449.95|452.35|449.95|452.51|450.11|452.35|449.95|0
1651661090000|2022-05-04 10:44:50|452.2|449.8|452.2|449.8|452.2|449.8|452.2|449.8|0
1651661110000|2022-05-04 10:45:10|452.04|449.64|452.04|449.64|452.04|449.64|452.04|449.64|0
1651661130000|2022-05-04 10:45:30|451.88|449.48|452.2|449.8|452.2|449.8|451.88|449.48|0
1651661140000|2022-05-04 10:45:40|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1651661150000|2022-05-04 10:45:50|452.44|450.04|452.44|450.04|452.44|450.04|452.44|450.04|0
1651661160000|2022-05-04 10:46:00|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1651661170000|2022-05-04 10:46:10|452.35|449.95|452.2|449.8|452.35|449.95|452.2|449.8|0
1651661190000|2022-05-04 10:46:30|452.04|449.64|452.83|450.43|452.83|450.43|452.04|449.64|0
1651661220000|2022-05-04 10:47:00|452.99|450.59|453.14|450.74|453.14|450.74|452.83|450.43|0
1651661230000|2022-05-04 10:47:10|452.99|450.59|452.83|450.43|452.99|450.59|452.83|450.43|0
1651661250000|2022-05-04 10:47:30|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1651661270000|2022-05-04 10:47:50|452.35|449.95|452.51|450.11|452.51|450.11|452.35|449.95|0
1651661280000|2022-05-04 10:48:00|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1651661300000|2022-05-04 10:48:20|452.19|449.79|452.04|449.64|452.19|449.79|452.04|449.64|0
1651661320000|2022-05-04 10:48:40|452.19|449.79|452.35|449.95|452.35|449.95|452.19|449.79|0
1651661350000|2022-05-04 10:49:10|452.83|450.43|452.83|450.43|452.83|450.43|452.67|450.27|0
1651661360000|2022-05-04 10:49:20|452.99|450.59|453.14|450.74|453.14|450.74|452.99|450.59|0
1651661370000|2022-05-04 10:49:30|452.99|450.59|453.14|450.74|453.14|450.74|452.99|450.59|0
1651661380000|2022-05-04 10:49:40|453.3|450.9|452.99|450.59|453.3|450.9|452.99|450.59|0
1651661390000|2022-05-04 10:49:50|452.83|450.43|452.83|450.43|452.99|450.59|452.83|450.43|0
1651661400000|2022-05-04 10:50:00|452.91|450.51|452.99|450.59|452.99|450.59|452.91|450.51|0
1651661410000|2022-05-04 10:50:10|452.83|450.43|452.99|450.59|452.99|450.59|452.83|450.43|0
1651661420000|2022-05-04 10:50:20|452.91|450.51|452.83|450.43|452.91|450.51|452.83|450.43|0
1651661430000|2022-05-04 10:50:30|452.99|450.59|452.99|450.59|452.99|450.59|452.99|450.59|0
1651661440000|2022-05-04 10:50:40|452.67|450.27|452.67|450.27|452.75|450.35|452.67|450.27|0
1651661450000|2022-05-04 10:50:50|452.51|450.11|452.51|450.11|452.67|450.27|452.51|450.11|0
1651661470000|2022-05-04 10:51:10|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1651661480000|2022-05-04 10:51:20|452.51|450.11|452.83|450.43|452.83|450.43|452.51|450.11|0
1651661500000|2022-05-04 10:51:40|452.98|450.58|452.83|450.43|452.98|450.58|452.83|450.43|0
1651661510000|2022-05-04 10:51:50|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1651661540000|2022-05-04 10:52:20|453.07|450.67|453.14|450.74|453.14|450.74|453.07|450.67|0
1651661550000|2022-05-04 10:52:30|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1651661580000|2022-05-04 10:53:00|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1651661590000|2022-05-04 10:53:10|452.67|450.27|452.83|450.43|452.83|450.43|452.67|450.27|0
1651661600000|2022-05-04 10:53:20|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1651661610000|2022-05-04 10:53:30|452.59|450.19|452.51|450.11|452.59|450.19|452.43|450.03|0
1651661620000|2022-05-04 10:53:40|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1651661630000|2022-05-04 10:53:50|452.83|450.43|452.83|450.43|452.83|450.43|452.83|450.43|0
1651661640000|2022-05-04 10:54:00|452.67|450.27|452.67|450.27|452.67|450.27|452.67|450.27|0
1651661650000|2022-05-04 10:54:10|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1651661660000|2022-05-04 10:54:20|452.35|449.95|452.35|449.95|452.51|450.11|452.35|449.95|0
1651661680000|2022-05-04 10:54:40|452.43|450.03|452.35|449.95|452.43|450.03|452.35|449.95|0
1651661700000|2022-05-04 10:55:00|452.19|449.79|452.27|449.87|452.27|449.87|452.19|449.79|0
1651661710000|2022-05-04 10:55:10|452.35|449.95|452.03|449.63|452.35|449.95|452.03|449.63|0
1651661720000|2022-05-04 10:55:20|451.4|449|451.09|448.69|451.4|449|451.09|448.69|0
1651661730000|2022-05-04 10:55:30|451.24|448.84|451.17|448.77|451.33|448.93|451.17|448.77|0
1651661740000|2022-05-04 10:55:40|451.09|448.69|451.09|448.69|451.09|448.69|451.09|448.69|0
1651661750000|2022-05-04 10:55:50|450.93|448.53|452.98|450.58|452.98|450.58|450.93|448.53|0
1651661760000|2022-05-04 10:56:00|452.82|450.42|452.98|450.58|452.98|450.58|452.82|450.42|0
1651661770000|2022-05-04 10:56:10|453.14|450.74|453.14|450.74|453.3|450.9|453.14|450.74|0
1651661780000|2022-05-04 10:56:20|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1651661790000|2022-05-04 10:56:30|453.14|450.74|453.38|450.98|453.38|450.98|453.14|450.74|0
1651661800000|2022-05-04 10:56:40|453.46|451.06|453.14|450.74|453.46|451.06|453.14|450.74|0
1651661820000|2022-05-04 10:57:00|452.98|450.58|453.14|450.74|453.14|450.74|452.98|450.58|0
1651661830000|2022-05-04 10:57:10|452.98|450.58|453.14|450.74|453.14|450.74|452.98|450.58|0
1651661840000|2022-05-04 10:57:20|452.98|450.58|452.51|450.11|452.98|450.58|452.35|449.95|0
1651661850000|2022-05-04 10:57:30|452.35|449.95|452.51|450.11|452.51|450.11|452.35|449.95|0
1651661860000|2022-05-04 10:57:40|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1651661870000|2022-05-04 10:57:50|452.51|450.11|452.67|450.27|452.67|450.27|452.51|450.11|0
1651661880000|2022-05-04 10:58:00|452.51|450.11|452.51|450.11|452.67|450.27|452.51|450.11|0
1651661890000|2022-05-04 10:58:10|452.43|450.03|452.43|450.03|452.43|450.03|452.43|450.03|0
1651661900000|2022-05-04 10:58:20|452.51|450.11|452.67|450.27|452.67|450.27|452.51|450.11|0
1651661910000|2022-05-04 10:58:30|452.82|450.42|452.67|450.27|452.82|450.42|452.67|450.27|0
1651661920000|2022-05-04 10:58:40|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1651661940000|2022-05-04 10:59:00|452.43|450.03|452.43|450.03|452.43|450.03|452.43|450.03|0
1651661950000|2022-05-04 10:59:10|452.59|450.19|452.59|450.19|452.59|450.19|452.59|450.19|0
1651661960000|2022-05-04 10:59:20|452.51|450.11|452.51|450.11|452.51|450.11|452.51|450.11|0
1651661970000|2022-05-04 10:59:30|452.67|450.27|452.82|450.42|452.82|450.42|452.67|450.27|0
1651661980000|2022-05-04 10:59:40|452.98|450.58|452.82|450.42|452.98|450.58|452.66|450.26|0
1651661990000|2022-05-04 10:59:50|452.66|450.26|452.51|450.11|452.66|450.26|452.51|450.11|0
1651662000000|2022-05-04 11:00:00|452.66|450.26|452.35|449.95|452.66|450.26|452.19|449.79|0
1651662010000|2022-05-04 11:00:10|452.19|449.79|451.87|449.47|452.19|449.79|451.87|449.47|0
1651662030000|2022-05-04 11:00:30|452.03|449.63|451.87|449.47|452.03|449.63|451.87|449.47|0
1651662040000|2022-05-04 11:00:40|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1651662050000|2022-05-04 11:00:50|452.11|449.71|452.19|449.79|452.19|449.79|452.11|449.71|0
1651662060000|2022-05-04 11:01:00|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1651662070000|2022-05-04 11:01:10|452.27|449.87|452.19|449.79|452.27|449.87|452.19|449.79|0
1651662080000|2022-05-04 11:01:20|452.35|449.95|452.35|449.95|452.35|449.95|452.35|449.95|0
1651662090000|2022-05-04 11:01:30|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1651662100000|2022-05-04 11:01:40|452.03|449.63|452.19|449.79|452.19|449.79|452.03|449.63|0
1651662110000|2022-05-04 11:01:50|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1651662120000|2022-05-04 11:02:00|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1651662140000|2022-05-04 11:02:20|452.03|449.63|452.35|449.95|452.35|449.95|452.03|449.63|0
1651662150000|2022-05-04 11:02:30|452.19|449.79|452.19|449.79|452.19|449.79|452.19|449.79|0
1651662160000|2022-05-04 11:02:40|452.03|449.63|452.19|449.79|452.19|449.79|452.03|449.63|0
1651662180000|2022-05-04 11:03:00|452.35|449.95|452.27|449.87|452.35|449.95|452.19|449.79|0
1651662190000|2022-05-04 11:03:10|452.98|450.58|452.98|450.58|452.98|450.58|452.82|450.42|0
1651662200000|2022-05-04 11:03:20|453.14|450.74|452.9|450.5|453.14|450.74|452.9|450.5|0
1651662210000|2022-05-04 11:03:30|452.98|450.58|453.14|450.74|453.14|450.74|452.98|450.58|0
1651662220000|2022-05-04 11:03:40|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1651662230000|2022-05-04 11:03:50|453.06|450.66|453.14|450.74|453.14|450.74|453.06|450.66|0
1651662240000|2022-05-04 11:04:00|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1651662250000|2022-05-04 11:04:10|453.14|450.74|453.22|450.82|453.22|450.82|453.14|450.74|0
1651662260000|2022-05-04 11:04:20|453.14|450.74|453.14|450.74|453.14|450.74|453.14|450.74|0
1651662270000|2022-05-04 11:04:30|453.3|450.9|453.3|450.9|453.3|450.9|453.3|450.9|0
1651662290000|2022-05-04 11:04:50|453.45|451.05|453.45|451.05|453.45|451.05|453.45|451.05|0
1651662300000|2022-05-04 11:05:00|453.61|451.21|453.61|451.21|453.77|451.37|453.61|451.21|0
1651662310000|2022-05-04 11:05:10|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1651662340000|2022-05-04 11:05:40|453.93|451.53|453.77|451.37|453.93|451.53|453.77|451.37|0
1651662350000|2022-05-04 11:05:50|453.93|451.53|453.77|451.37|453.93|451.53|453.77|451.37|0
1651662360000|2022-05-04 11:06:00|453.61|451.21|453.45|451.05|453.61|451.21|453.45|451.05|0
1651662380000|2022-05-04 11:06:20|453.54|451.14|453.45|451.05|453.54|451.14|453.45|451.05|0
1651662390000|2022-05-04 11:06:30|453.38|450.98|453.38|450.98|453.38|450.98|453.38|450.98|0
1651662400000|2022-05-04 11:06:40|453.45|451.05|453.45|451.05|453.45|451.05|453.45|451.05|0
1651662420000|2022-05-04 11:07:00|453.38|450.98|453.45|451.05|453.45|451.05|453.3|450.9|0
1651662430000|2022-05-04 11:07:10|453.38|450.98|453.45|451.05|453.54|451.14|453.38|450.98|0
1651662450000|2022-05-04 11:07:30|453.38|450.98|453.3|450.9|453.38|450.98|453.3|450.9|0
1651662460000|2022-05-04 11:07:40|453.29|450.89|453.29|450.89|453.29|450.89|453.29|450.89|0
1651662480000|2022-05-04 11:08:00|453.38|450.98|453.38|450.98|453.38|450.98|453.38|450.98|0
1651662490000|2022-05-04 11:08:10|453.29|450.89|453.61|451.21|453.61|451.21|453.29|450.89|0
1651662500000|2022-05-04 11:08:20|453.45|451.05|453.54|451.14|453.54|451.14|453.45|451.05|0
1651662510000|2022-05-04 11:08:30|453.45|451.05|453.45|451.05|453.45|451.05|453.45|451.05|0
1651662520000|2022-05-04 11:08:40|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1651662530000|2022-05-04 11:08:50|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1651662550000|2022-05-04 11:09:10|453.54|451.14|453.29|450.89|453.54|451.14|453.29|450.89|0
1651662570000|2022-05-04 11:09:30|453.22|450.82|453.29|450.89|453.29|450.89|453.22|450.82|0
1651662580000|2022-05-04 11:09:40|453.45|451.05|453.61|451.21|453.61|451.21|453.45|451.05|0
1651662590000|2022-05-04 11:09:50|453.69|451.29|453.53|451.13|453.69|451.29|453.53|451.13|0
1651662600000|2022-05-04 11:10:00|453.61|451.21|453.69|451.29|453.69|451.29|453.61|451.21|0
1651662610000|2022-05-04 11:10:10|453.77|451.37|453.93|451.53|453.93|451.53|453.77|451.37|0
1651662620000|2022-05-04 11:10:20|453.85|451.45|453.77|451.37|453.85|451.45|453.77|451.37|0
1651662630000|2022-05-04 11:10:30|453.93|451.53|453.77|451.37|453.93|451.53|453.77|451.37|0
1651662640000|2022-05-04 11:10:40|453.93|451.53|453.61|451.21|453.93|451.53|453.61|451.21|0
1651662650000|2022-05-04 11:10:50|453.77|451.37|453.69|451.29|453.77|451.37|453.69|451.29|0
1651662660000|2022-05-04 11:11:00|453.61|451.21|453.77|451.37|453.77|451.37|453.61|451.21|0
1651662670000|2022-05-04 11:11:10|453.61|451.21|453.61|451.21|453.61|451.21|453.61|451.21|0
1651662680000|2022-05-04 11:11:20|453.69|451.29|453.61|451.21|453.77|451.37|453.61|451.21|0
1651662690000|2022-05-04 11:11:30|453.69|451.29|453.69|451.29|453.69|451.29|453.69|451.29|0
1651662700000|2022-05-04 11:11:40|453.61|451.21|453.45|451.05|453.61|451.21|453.45|451.05|0
1651662710000|2022-05-04 11:11:50|453.53|451.13|453.69|451.29|453.69|451.29|453.53|451.13|0
1651662720000|2022-05-04 11:12:00|453.77|451.37|453.77|451.37|453.77|451.37|453.77|451.37|0
1651662730000|2022-05-04 11:12:10|453.61|451.21|453.45|451.05|453.61|451.21|453.45|451.05|0
1651662760000|2022-05-04 11:12:40|453.29|450.89|453.29|450.89|453.29|450.89|453.29|450.89|0
1651662770000|2022-05-04 11:12:50|453.13|450.73|453.06|450.66|453.13|450.73|453.06|450.66|0
1651662780000|2022-05-04 11:13:00|453.13|450.73|453.29|450.89|453.29|450.89|453.13|450.73|0
1651662800000|2022-05-04 11:13:20|453.13|450.73|453.13|450.73|453.13|450.73|453.13|450.73|0
1651662810000|2022-05-04 11:13:30|452.98|450.58|452.98|450.58|452.98|450.58|452.98|450.58|0
1651662820000|2022-05-04 11:13:40|452.82|450.42|452.98|450.58|452.98|450.58|452.82|450.42|0
1651662830000|2022-05-04 11:13:50|452.82|450.42|452.98|450.58|452.98|450.58|452.82|450.42|0
1651662840000|2022-05-04 11:14:00|452.82|450.42|452.82|450.42|452.82|450.42|452.82|450.42|0
1651662870000|2022-05-04 11:14:30|452.5|450.1|452.5|450.1|452.5|450.1|452.34|449.94|0
1651662880000|2022-05-04 11:14:40|452.58|450.18|452.58|450.18|452.58|450.18|452.58|450.18|0
1651662890000|2022-05-04 11:14:50|452.66|450.26|452.82|450.42|452.82|450.42|452.66|450.26|0
1651662900000|2022-05-04 11:15:00|452.66|450.26|452.34|449.94|452.66|450.26|452.34|449.94|0
1651662910000|2022-05-04 11:15:10|452.66|450.26|452.5|450.1|452.66|450.26|452.5|450.1|0
1651662920000|2022-05-04 11:15:20|452.58|450.18|452.42|450.02|452.58|450.18|452.42|450.02|0
1651662930000|2022-05-04 11:15:30|452.18|449.78|452.18|449.78|452.18|449.78|452.18|449.78|0
1651662940000|2022-05-04 11:15:40|452.03|449.63|452.18|449.78|452.18|449.78|452.03|449.63|0
1651662950000|2022-05-04 11:15:50|452.11|449.71|452.03|449.63|452.11|449.71|452.03|449.63|0
1651662960000|2022-05-04 11:16:00|451.87|449.47|451.87|449.47|451.87|449.47|451.71|449.31|0
1651662970000|2022-05-04 11:16:10|452.03|449.63|451.87|449.47|452.03|449.63|451.87|449.47|0
1651662980000|2022-05-04 11:16:20|452.18|449.78|452.18|449.78|452.18|449.78|452.18|449.78|0
1651663000000|2022-05-04 11:16:40|452.03|449.63|451.87|449.47|452.03|449.63|451.87|449.47|0
1651663010000|2022-05-04 11:16:50|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1651663020000|2022-05-04 11:17:00|451.87|449.47|451.71|449.31|451.87|449.47|451.71|449.31|0
1651663030000|2022-05-04 11:17:10|451.87|449.47|451.87|449.47|452.03|449.63|451.87|449.47|0
1651663040000|2022-05-04 11:17:20|451.79|449.39|451.87|449.47|451.87|449.47|451.71|449.31|0
1651663050000|2022-05-04 11:17:30|452.03|449.63|452.03|449.63|452.03|449.63|452.03|449.63|0
1651663060000|2022-05-04 11:17:40|452.18|449.78|451.95|449.55|452.18|449.78|451.95|449.55|0
1651663070000|2022-05-04 11:17:50|451.87|449.47|452.03|449.63|452.03|449.63|451.87|449.47|0
1651663080000|2022-05-04 11:18:00|451.87|449.47|452.03|449.63|452.03|449.63|451.87|449.47|0
1651663090000|2022-05-04 11:18:10|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1651663100000|2022-05-04 11:18:20|451.71|449.31|451.71|449.31|451.71|449.31|451.71|449.31|0
1651663120000|2022-05-04 11:18:40|451.87|449.47|451.87|449.47|451.87|449.47|451.87|449.47|0
1651663130000|2022-05-04 11:18:50|452.34|449.94|452.18|449.78|452.34|449.94|452.18|449.78|0
1651663140000|2022-05-04 11:19:00|452.11|449.71|451.71|449.31|452.11|449.71|451.71|449.31|0
1651663150000|2022-05-04 11:19:10|451.55|449.15|451.71|449.31|451.71|449.31|451.55|449.15|0
1651663170000|2022-05-04 11:19:30|451.87|449.47|452.02|449.62|452.02|449.62|451.87|449.47|0
1651663180000|2022-05-04 11:19:40|452.18|449.78|452.18|449.78|452.18|449.78|452.18|449.78|0
1651663190000|2022-05-04 11:19:50|452.02|449.62|451.95|449.55|452.02|449.62|451.95|449.55|0
1651663200000|2022-05-04 11:20:00|451.87|449.47|451.71|449.31|451.87|449.47|451.63|449.23|0
1651663210000|2022-05-04 11:20:10|451.55|449.15|451.55|449.15|451.55|449.15|451.39|448.99|0
1651663220000|2022-05-04 11:20:20|451.71|449.31|451.87|449.47|451.87|449.47|451.71|449.31|0
1651663230000|2022-05-04 11:20:30|451.95|449.55|451.87|449.47|451.95|449.55|451.87|449.47|0
1651663240000|2022-05-04 11:20:40|452.02|449.62|451.87|449.47|452.02|449.62|451.87|449.47|0
1651663250000|2022-05-04 11:20:50|451.71|449.31|451.71|449.31|451.71|449.31|451.71|449.31|0
1651663260000|2022-05-04 11:21:00|451.63|449.23|451.71|449.31|451.71|449.31|451.55|449.15|0
1651663270000|2022-05-04 11:21:10|451.63|449.23|451.39|448.99|451.63|449.23|451.39|448.99|0
1651663280000|2022-05-04 11:21:20|451.55|449.15|451.71|449.31|451.71|449.31|451.55|449.15|0
1651663290000|2022-05-04 11:21:30|451.55|449.15|451.55|449.15|451.55|449.15|451.55|449.15|0
1651663320000|2022-05-04 11:22:00|451.39|448.99|451.08|448.68|451.39|448.99|451.08|448.68|0
1651663330000|2022-05-04 11:22:10|451.23|448.83|451.08|448.68|451.23|448.83|451.08|448.68|0
1651663360000|2022-05-04 11:22:40|451.23|448.83|451.23|448.83|451.23|448.83|451.23|448.83|0
1651663380000|2022-05-04 11:23:00|451.16|448.76|450.92|448.52|451.16|448.76|450.92|448.52|0
1651663390000|2022-05-04 11:23:10|450.76|448.36|450.76|448.36|450.76|448.36|450.76|448.36|0
1651663400000|2022-05-04 11:23:20|450.6|448.2|450.76|448.36|450.76|448.36|450.6|448.2|0
1651663410000|2022-05-04 11:23:30|450.92|448.52|450.68|448.28|450.92|448.52|450.68|448.28|0
1651663420000|2022-05-04 11:23:40|450.6|448.2|449.66|447.26|450.6|448.2|449.66|447.26|0
1651663430000|2022-05-04 11:23:50|449.58|447.18|449.97|447.57|449.97|447.57|449.58|447.18|0
1651663440000|2022-05-04 11:24:00|450.21|447.81|450.29|447.89|450.29|447.89|450.21|447.81|0
1651663450000|2022-05-04 11:24:10|450.13|447.73|449.97|447.57|450.21|447.81|449.97|447.57|0
1651663460000|2022-05-04 11:24:20|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1651663470000|2022-05-04 11:24:30|450.05|447.65|449.97|447.57|450.13|447.73|449.97|447.57|0
1651663480000|2022-05-04 11:24:40|449.74|447.34|449.81|447.41|449.81|447.41|449.74|447.34|0
1651663490000|2022-05-04 11:24:50|449.74|447.34|449.81|447.41|449.81|447.41|449.74|447.34|0
1651663500000|2022-05-04 11:25:00|449.74|447.34|449.81|447.41|449.81|447.41|449.65|447.25|0
1651663520000|2022-05-04 11:25:20|449.74|447.34|449.65|447.25|449.74|447.34|449.65|447.25|0
1651663530000|2022-05-04 11:25:30|449.5|447.1|449.42|447.02|449.5|447.1|449.42|447.02|0
1651663540000|2022-05-04 11:25:40|449.18|446.78|449.34|446.94|449.34|446.94|449.02|446.62|0
1651663560000|2022-05-04 11:26:00|449.5|447.1|449.81|447.41|449.81|447.41|449.5|447.1|0
1651663570000|2022-05-04 11:26:10|449.97|447.57|449.97|447.57|449.97|447.57|449.97|447.57|0
1651663580000|2022-05-04 11:26:20|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1651663590000|2022-05-04 11:26:30|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1651663600000|2022-05-04 11:26:40|449.5|447.1|449.18|446.78|449.5|447.1|449.18|446.78|0
1651663620000|2022-05-04 11:27:00|449.34|446.94|449.26|446.86|449.34|446.94|449.26|446.86|0
1651663630000|2022-05-04 11:27:10|449.18|446.78|449.5|447.1|449.5|447.1|449.18|446.78|0
1651663640000|2022-05-04 11:27:20|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1651663650000|2022-05-04 11:27:30|449.81|447.41|449.65|447.25|449.81|447.41|449.65|447.25|0
1651663670000|2022-05-04 11:27:50|449.81|447.41|449.81|447.41|449.81|447.41|449.81|447.41|0
1651663680000|2022-05-04 11:28:00|449.97|447.57|449.81|447.41|449.97|447.57|449.81|447.41|0
1651663690000|2022-05-04 11:28:10|450.13|447.73|450.13|447.73|450.13|447.73|450.13|447.73|0
1651663700000|2022-05-04 11:28:20|450.21|447.81|450.13|447.73|450.21|447.81|449.97|447.57|0
1651663710000|2022-05-04 11:28:30|450.05|447.65|449.97|447.57|450.05|447.65|449.97|447.57|0
1651663750000|2022-05-04 11:29:10|449.89|447.49|449.65|447.25|449.89|447.49|449.65|447.25|0
1651663760000|2022-05-04 11:29:20|449.74|447.34|449.65|447.25|449.74|447.34|449.65|447.25|0
1651663770000|2022-05-04 11:29:30|449.5|447.1|449.5|447.1|449.5|447.1|449.5|447.1|0
1651663780000|2022-05-04 11:29:40|449.42|447.02|449.42|447.02|449.42|447.02|449.42|447.02|0
1651663790000|2022-05-04 11:29:50|449.34|446.94|449.5|447.1|449.5|447.1|449.34|446.94|0
1651663800000|2022-05-04 11:30:00|449.34|446.94|449.34|446.94|449.42|447.02|449.34|446.94|0
1651663810000|2022-05-04 11:30:10|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1651663830000|2022-05-04 11:30:30|449.5|447.1|449.65|447.25|449.65|447.25|449.5|447.1|0
1651663860000|2022-05-04 11:31:00|449.73|447.33|449.89|447.49|449.89|447.49|449.73|447.33|0
1651663870000|2022-05-04 11:31:10|449.65|447.25|449.81|447.41|449.81|447.41|449.65|447.25|0
1651663890000|2022-05-04 11:31:30|449.65|447.25|449.81|447.41|449.81|447.41|449.65|447.25|0
1651663900000|2022-05-04 11:31:40|449.65|447.25|449.81|447.41|449.81|447.41|449.65|447.25|0
1651663920000|2022-05-04 11:32:00|449.65|447.25|449.65|447.25|449.65|447.25|449.34|446.94|0
1651663930000|2022-05-04 11:32:10|449.49|447.09|449.65|447.25|449.65|447.25|449.49|447.09|0
1651663940000|2022-05-04 11:32:20|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1651663950000|2022-05-04 11:32:30|449.65|447.25|449.65|447.25|449.65|447.25|449.65|447.25|0
1651663970000|2022-05-04 11:32:50|449.58|447.18|449.65|447.25|449.65|447.25|449.49|447.09|0
1651663980000|2022-05-04 11:33:00|449.73|447.33|449.81|447.41|449.81|447.41|449.73|447.33|0
1651663990000|2022-05-04 11:33:10|449.49|447.09|449.49|447.09|449.49|447.09|449.49|447.09|0
1651664010000|2022-05-04 11:33:30|449.34|446.94|449.26|446.86|449.34|446.94|449.18|446.78|0
1651664020000|2022-05-04 11:33:40|449.34|446.94|449.65|447.25|449.65|447.25|449.26|446.86|0
1651664030000|2022-05-04 11:33:50|449.58|447.18|449.58|447.18|449.65|447.25|449.58|447.18|0
1651664040000|2022-05-04 11:34:00|449.65|447.25|449.49|447.09|449.65|447.25|449.49|447.09|0
1651664050000|2022-05-04 11:34:10|449.58|447.18|449.58|447.18|449.58|447.18|449.58|447.18|0
1651664060000|2022-05-04 11:34:20|449.49|447.09|449.42|447.02|449.49|447.09|449.42|447.02|0
1651664070000|2022-05-04 11:34:30|449.34|446.94|449.34|446.94|449.34|446.94|449.34|446.94|0
1651664080000|2022-05-04 11:34:40|449.02|446.62|449.18|446.78|449.18|446.78|449.02|446.62|0
1651664090000|2022-05-04 11:34:50|449.34|446.94|449.34|446.94|449.34|446.94|449.34|446.94|0
1651664100000|2022-05-04 11:35:00|449.49|447.09|449.34|446.94|449.49|447.09|449.34|446.94|0
1651664110000|2022-05-04 11:35:10|449.49|447.09|449.34|446.94|449.49|447.09|449.34|446.94|0
1651664120000|2022-05-04 11:35:20|449.49|447.09|449.81|447.41|449.81|447.41|449.42|447.02|0
1651664130000|2022-05-04 11:35:30|449.97|447.57|449.89|447.49|449.97|447.57|449.81|447.41|0
1651664140000|2022-05-04 11:35:40|449.81|447.41|450.28|447.88|450.28|447.88|449.81|447.41|0
1651664150000|2022-05-04 11:35:50|450.36|447.96|450.44|448.04|450.44|448.04|450.36|447.96|0
1651664160000|2022-05-04 11:36:00|450.6|448.2|450.36|447.96|450.6|448.2|450.28|447.88|0
1651664170000|2022-05-04 11:36:10|450.44|448.04|450.44|448.04|450.6|448.2|450.44|448.04|0
1651664180000|2022-05-04 11:36:20|450.36|447.96|450.36|447.96|450.36|447.96|450.28|447.88|0
1651664190000|2022-05-04 11:36:30|450.28|447.88|450.28|447.88|450.28|447.88|450.12|447.72|0
1651664200000|2022-05-04 11:36:40|450.12|447.72|450.21|447.81|450.21|447.81|449.97|447.57|0
1651664210000|2022-05-04 11:36:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1651664220000|2022-05-04 11:37:00|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1651664240000|2022-05-04 11:37:20|450.05|447.65|450.05|447.65|450.05|447.65|450.05|447.65|0
1651664250000|2022-05-04 11:37:30|450.12|447.72|450.05|447.65|450.12|447.72|449.81|447.41|0
1651664260000|2022-05-04 11:37:40|449.65|447.25|449.81|447.41|449.81|447.41|449.65|447.25|0
1651664270000|2022-05-04 11:37:50|449.73|447.33|449.81|447.41|449.81|447.41|449.73|447.33|0
1651664320000|2022-05-04 11:38:40|449.73|447.33|449.73|447.33|449.73|447.33|449.73|447.33|0
1651664330000|2022-05-04 11:38:50|449.65|447.25|449.73|447.33|449.81|447.41|449.65|447.25|0
1651664340000|2022-05-04 11:39:00|449.65|447.25|449.81|447.41|449.81|447.41|449.65|447.25|0
1651664360000|2022-05-04 11:39:20|450.2|447.8|449.81|447.41|450.2|447.8|449.81|447.41|0
1651664370000|2022-05-04 11:39:30|449.73|447.33|450.12|447.72|450.12|447.72|449.65|447.25|0
1651664380000|2022-05-04 11:39:40|450.2|447.8|450.36|447.96|450.36|447.96|450.2|447.8|0
1651664390000|2022-05-04 11:39:50|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1651664400000|2022-05-04 11:40:00|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1651664410000|2022-05-04 11:40:10|450.6|448.2|450.44|448.04|450.75|448.35|450.44|448.04|0
1651664420000|2022-05-04 11:40:20|450.36|447.96|450.28|447.88|450.44|448.04|450.28|447.88|0
1651664430000|2022-05-04 11:40:30|450.12|447.72|450.12|447.72|450.12|447.72|450.12|447.72|0
1651664440000|2022-05-04 11:40:40|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1651664450000|2022-05-04 11:40:50|450.44|448.04|450.44|448.04|450.52|448.12|450.44|448.04|0
1651664460000|2022-05-04 11:41:00|450.28|447.88|450.52|448.12|450.52|448.12|450.28|447.88|0
1651664470000|2022-05-04 11:41:10|450.59|448.19|450.36|447.96|450.59|448.19|450.36|447.96|0
1651664480000|2022-05-04 11:41:20|450.28|447.88|450.28|447.88|450.44|448.04|450.28|447.88|0
1651664490000|2022-05-04 11:41:30|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1651664510000|2022-05-04 11:41:50|450.28|447.88|450.36|447.96|450.36|447.96|450.28|447.88|0
1651664520000|2022-05-04 11:42:00|450.28|447.88|450.28|447.88|450.28|447.88|450.28|447.88|0
1651664530000|2022-05-04 11:42:10|450.36|447.96|450.28|447.88|450.36|447.96|450.28|447.88|0
1651664540000|2022-05-04 11:42:20|450.36|447.96|450.44|448.04|450.44|448.04|450.36|447.96|0
1651664550000|2022-05-04 11:42:30|450.36|447.96|450.36|447.96|450.36|447.96|450.36|447.96|0
1651664560000|2022-05-04 11:42:40|450.44|448.04|450.59|448.19|450.59|448.19|450.44|448.04|0
1651664570000|2022-05-04 11:42:50|450.44|448.04|450.44|448.04|450.44|448.04|450.44|448.04|0
1651664580000|2022-05-04 11:43:00|450.59|448.19|450.59|448.19|450.59|448.19|450.44|448.04|0
1651664590000|2022-05-04 11:43:10|450.52|448.12|450.44|448.04|450.52|448.12|450.44|448.04|0
1651664600000|2022-05-04 11:43:20|450.52|448.12|450.44|448.04|450.52|448.12|450.44|448.04|0
1651664610000|2022-05-04 11:43:30|450.52|448.12|450.59|448.19|450.59|448.19|450.52|448.12|0
1651664620000|2022-05-04 11:43:40|450.75|448.35|451.07|448.67|451.23|448.83|450.75|448.35|0
1651664630000|2022-05-04 11:43:50|451.23|448.83|451.07|448.67|451.23|448.83|451.07|448.67|0
1651664640000|2022-05-04 11:44:00|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1651664650000|2022-05-04 11:44:10|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1651664660000|2022-05-04 11:44:20|451.35|448.95|451.19|448.79|451.35|448.95|451.19|448.79|0
1651664670000|2022-05-04 11:44:30|451.03|448.63|451.19|448.79|451.19|448.79|451.03|448.63|0
1651664680000|2022-05-04 11:44:40|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1651664690000|2022-05-04 11:44:50|451.19|448.79|451.19|448.79|451.19|448.79|451.19|448.79|0
1651664700000|2022-05-04 11:45:00|451.03|448.63|451.19|448.79|451.19|448.79|451.03|448.63|0
1651664710000|2022-05-04 11:45:10|451.27|448.87|451.35|448.95|451.35|448.95|451.19|448.79|0
1651664730000|2022-05-04 11:45:30|451.43|449.03|451.43|449.03|451.43|449.03|451.35|448.95|0
1651664740000|2022-05-04 11:45:40|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1651664750000|2022-05-04 11:45:50|451.51|449.11|451.35|448.95|451.51|449.11|451.35|448.95|0
1651664760000|2022-05-04 11:46:00|451.51|449.11|451.51|449.11|451.51|449.11|451.51|449.11|0
1651664770000|2022-05-04 11:46:10|451.35|448.95|451.35|448.95|451.35|448.95|451.35|448.95|0
1651664780000|2022-05-04 11:46:20|451.19|448.79|451.03|448.63|451.19|448.79|451.03|448.63|0
1651664800000|2022-05-04 11:46:40|450.88|448.48|450.88|448.48|450.88|448.48|450.88|448.48|0
1651664810000|2022-05-04 11:46:50|450.8|448.4|450.72|448.32|450.8|448.4|450.72|448.32|0
1651664820000|2022-05-04 11:47:00|450.88|448.48|450.88|448.48|451.03|448.63|450.88|448.48|0
1651664830000|2022-05-04 11:47:10|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1651664850000|2022-05-04 11:47:30|451.19|448.79|451.03|448.63|451.19|448.79|451.03|448.63|0
1651664860000|2022-05-04 11:47:40|451.19|448.79|451.19|448.79|451.19|448.79|451.19|448.79|0
1651664880000|2022-05-04 11:48:00|451.11|448.71|450.96|448.56|451.11|448.71|450.96|448.56|0
1651664890000|2022-05-04 11:48:10|451.03|448.63|450.87|448.47|451.03|448.63|450.87|448.47|0
1651664900000|2022-05-04 11:48:20|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1651664910000|2022-05-04 11:48:30|450.87|448.47|451.03|448.63|451.11|448.71|450.87|448.47|0
1651664930000|2022-05-04 11:48:50|451.19|448.79|451.03|448.63|451.19|448.79|451.03|448.63|0
1651664970000|2022-05-04 11:49:30|451.35|448.95|451.35|448.95|451.51|449.11|451.35|448.95|0
1651665000000|2022-05-04 11:50:00|451.19|448.79|451.35|448.95|451.35|448.95|451.19|448.79|0
1651665010000|2022-05-04 11:50:10|451.19|448.79|451.35|448.95|451.35|448.95|451.03|448.63|0
1651665050000|2022-05-04 11:50:50|451.51|449.11|451.5|449.1|451.51|449.11|451.35|448.95|0
1651665070000|2022-05-04 11:51:10|451.66|449.26|451.66|449.26|451.66|449.26|451.66|449.26|0
1651665100000|2022-05-04 11:51:40|451.5|449.1|451.5|449.1|451.5|449.1|451.5|449.1|0
1651665120000|2022-05-04 11:52:00|451.35|448.95|451.19|448.79|451.35|448.95|451.19|448.79|0
1651665150000|2022-05-04 11:52:30|451.03|448.63|451.03|448.63|451.03|448.63|451.03|448.63|0
1651665160000|2022-05-04 11:52:40|452.29|449.89|451.35|448.95|452.29|449.89|451.03|448.63|0
1651665170000|2022-05-04 11:52:50|451.19|448.79|452.29|449.89|452.29|449.89|451.19|448.79|0
1651665180000|2022-05-04 11:53:00|452.45|450.05|452.45|450.05|452.45|450.05|452.45|450.05|0
1651665190000|2022-05-04 11:53:10|452.29|449.89|452.29|449.89|452.29|449.89|452.29|449.89|0
1651665200000|2022-05-04 11:53:20|452.45|450.05|452.77|450.37|452.77|450.37|452.45|450.05|0
1651665210000|2022-05-04 11:53:30|452.93|450.53|452.93|450.53|452.93|450.53|452.77|450.37|0
1651665230000|2022-05-04 11:53:50|453.08|450.68|453.08|450.68|453.08|450.68|452.93|450.53|0
1651665240000|2022-05-04 11:54:00|452.93|450.53|452.77|450.37|452.93|450.53|452.77|450.37|0
1651665250000|2022-05-04 11:54:10|452.93|450.53|452.93|450.53|452.93|450.53|452.77|450.37|0
1651665270000|2022-05-04 11:54:30|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1651665300000|2022-05-04 11:55:00|452.61|450.21|452.77|450.37|452.77|450.37|452.61|450.21|0
1651665310000|2022-05-04 11:55:10|452.85|450.45|452.93|450.53|452.93|450.53|452.85|450.45|0
1651665320000|2022-05-04 11:55:20|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1651665330000|2022-05-04 11:55:30|452.61|450.21|452.77|450.37|452.77|450.37|452.61|450.21|0
1651665340000|2022-05-04 11:55:40|452.93|450.53|452.77|450.37|452.93|450.53|452.77|450.37|0
1651665370000|2022-05-04 11:56:10|452.93|450.53|452.85|450.45|452.93|450.53|452.85|450.45|0
1651665380000|2022-05-04 11:56:20|452.77|450.37|452.69|450.29|452.77|450.37|452.69|450.29|0
1651665390000|2022-05-04 11:56:30|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1651665400000|2022-05-04 11:56:40|452.69|450.29|452.77|450.37|452.77|450.37|452.61|450.21|0
1651665420000|2022-05-04 11:57:00|452.85|450.45|452.93|450.53|452.93|450.53|452.77|450.37|0
1651665430000|2022-05-04 11:57:10|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1651665440000|2022-05-04 11:57:20|452.93|450.53|452.93|450.53|452.93|450.53|452.93|450.53|0
1651665470000|2022-05-04 11:57:50|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1651665480000|2022-05-04 11:58:00|452.77|450.37|452.92|450.52|452.92|450.52|452.77|450.37|0
1651665490000|2022-05-04 11:58:10|452.77|450.37|452.61|450.21|452.77|450.37|452.61|450.21|0
1651665510000|2022-05-04 11:58:30|452.53|450.13|452.53|450.13|452.53|450.13|452.53|450.13|0
1651665520000|2022-05-04 11:58:40|452.61|450.21|452.92|450.52|452.92|450.52|452.61|450.21|0
1651665530000|2022-05-04 11:58:50|453.08|450.68|453.08|450.68|453.08|450.68|453.08|450.68|0
1651665540000|2022-05-04 11:59:00|452.92|450.52|452.92|450.52|452.92|450.52|452.92|450.52|0
1651665550000|2022-05-04 11:59:10|452.77|450.37|452.77|450.37|452.77|450.37|452.77|450.37|0
1651665600000|2022-05-04 12:00:00|452.61|450.21|452.45|450.05|452.61|450.21|452.45|450.05|0
1651665610000|2022-05-04 12:00:10|452.29|449.89|452.29|449.89|452.29|449.89|452.29|449.89|0
1651665620000|2022-05-04 12:00:20|452.45|450.05|452.45|450.05|452.45|450.05|452.45|450.05|0
1651665640000|2022-05-04 12:00:40|452.29|449.89|452.13|449.73|452.29|449.89|452.13|449.73|0
1651665650000|2022-05-04 12:00:50|452.06|449.66|451.97|449.57|452.06|449.66|451.97|449.57|0
1651665660000|2022-05-04 12:01:00|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1651665670000|2022-05-04 12:01:10|452.29|449.89|452.37|449.97|452.37|449.97|452.29|449.89|0
1651665680000|2022-05-04 12:01:20|452.29|449.89|452.13|449.73|452.29|449.89|452.13|449.73|0
1651665690000|2022-05-04 12:01:30|452.29|449.89|452.29|449.89|452.29|449.89|452.29|449.89|0
1651665700000|2022-05-04 12:01:40|452.13|449.73|452.21|449.81|452.29|449.89|452.13|449.73|0
1651665710000|2022-05-04 12:01:50|452.29|449.89|452.21|449.81|452.29|449.89|452.21|449.81|0
1651665720000|2022-05-04 12:02:00|451.97|449.57|451.97|449.57|451.97|449.57|451.97|449.57|0
1651665730000|2022-05-04 12:02:10|451.9|449.5|451.82|449.42|451.97|449.57|451.82|449.42|0
1651665740000|2022-05-04 12:02:20|451.5|449.1|451.66|449.26|451.82|449.42|451.5|449.1|0
1651665750000|2022-05-04 12:02:30|451.5|449.1|451.66|449.26|451.82|449.42|451.5|449.1|0
1651665760000|2022-05-04 12:02:40|451.82|449.42|451.97|449.57|451.97|449.57|451.66|449.26|0
1651665780000|2022-05-04 12:03:00|451.9|449.5|451.97|449.57|451.97|449.57|451.9|449.5|0
1651665790000|2022-05-04 12:03:10|451.82|449.42|452.13|449.73|452.13|449.73|451.82|449.42|0
1651665800000|2022-05-04 12:03:20|452.29|449.89|452.29|449.89|452.29|449.89|452.29|449.89|0
1651665810000|2022-05-04 12:03:30|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1651665820000|2022-05-04 12:03:40|452.29|449.89|452.37|449.97|452.45|450.05|452.29|449.89|0
1651665830000|2022-05-04 12:03:50|452.45|450.05|452.13|449.73|452.45|450.05|452.13|449.73|0
1651665840000|2022-05-04 12:04:00|452.29|449.89|452.29|449.89|452.29|449.89|452.13|449.73|0
1651665850000|2022-05-04 12:04:10|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1651665860000|2022-05-04 12:04:20|451.97|449.57|451.97|449.57|451.97|449.57|451.97|449.57|0
1651665870000|2022-05-04 12:04:30|451.82|449.42|451.97|449.57|451.97|449.57|451.82|449.42|0
1651665890000|2022-05-04 12:04:50|452.13|449.73|451.97|449.57|452.13|449.73|451.97|449.57|0
1651665900000|2022-05-04 12:05:00|451.82|449.42|451.97|449.57|451.97|449.57|451.82|449.42|0
1651665910000|2022-05-04 12:05:10|451.82|449.42|451.82|449.42|451.82|449.42|451.82|449.42|0
1651665920000|2022-05-04 12:05:20|451.66|449.26|451.66|449.26|451.66|449.26|451.66|449.26|0
1651665940000|2022-05-04 12:05:40|451.5|449.1|451.34|448.94|451.5|449.1|451.34|448.94|0
1651665950000|2022-05-04 12:05:50|451.5|449.1|451.42|449.02|451.5|449.1|451.42|449.02|0
1651665960000|2022-05-04 12:06:00|451.34|448.94|451.34|448.94|451.5|449.1|451.34|448.94|0
1651665970000|2022-05-04 12:06:10|451.27|448.87|451.27|448.87|451.27|448.87|451.27|448.87|0
1651665980000|2022-05-04 12:06:20|451.34|448.94|451.34|448.94|451.34|448.94|451.34|448.94|0
1651665990000|2022-05-04 12:06:30|451.27|448.87|451.18|448.78|451.27|448.87|451.18|448.78|0
1651666000000|2022-05-04 12:06:40|451.03|448.63|451.18|448.78|451.18|448.78|451.03|448.63|0
1651666020000|2022-05-04 12:07:00|451.11|448.71|451.02|448.62|451.11|448.71|451.02|448.62|0
1651666040000|2022-05-04 12:07:20|451.18|448.78|451.18|448.78|451.18|448.78|451.18|448.78|0
1651666050000|2022-05-04 12:07:30|451.02|448.62|451.02|448.62|451.02|448.62|450.95|448.55|0
1651666060000|2022-05-04 12:07:40|450.87|448.47|450.87|448.47|450.87|448.47|450.87|448.47|0
1651666070000|2022-05-04 12:07:50|450.79|448.39|450.87|448.47|450.87|448.47|450.79|448.39|0
1651666080000|2022-05-04 12:08:00|451.02|448.62|451.02|448.62|451.02|448.62|450.87|448.47|0
1651666110000|2022-05-04 12:08:30|451.18|448.78|451.18|448.78|451.34|448.94|451.18|448.78|0
1651666120000|2022-05-04 12:08:40|451.34|448.94|451.34|448.94|451.34|448.94|451.34|448.94|0
1651666130000|2022-05-04 12:08:50|451.18|448.78|451.5|449.1|451.5|449.1|451.02|448.62|0
1651666150000|2022-05-04 12:09:10|451.66|449.26|451.5|449.1|451.66|449.26|451.5|449.1|0
1651666170000|2022-05-04 12:09:30|451.42|449.02|451.34|448.94|451.42|449.02|451.34|448.94|0
1651666180000|2022-05-04 12:09:40|451.26|448.86|451.26|448.86|451.34|448.94|451.18|448.78|0
1651666190000|2022-05-04 12:09:50|451.34|448.94|451.34|448.94|451.34|448.94|451.34|448.94|0
1651666200000|2022-05-04 12:10:00|451.18|448.78|451.02|448.62|451.34|448.94|451.02|448.62|0
1651666210000|2022-05-04 12:10:10|451.18|448.78|451.18|448.78|451.18|448.78|451.18|448.78|0
1651666220000|2022-05-04 12:10:20|451.11|448.71|451.18|448.78|451.18|448.78|451.11|448.71|0
1651666230000|2022-05-04 12:10:30|451.02|448.62|451.18|448.78|451.18|448.78|451.02|448.62|0
1651666250000|2022-05-04 12:10:50|451.26|448.86|451.34|448.94|451.34|448.94|451.26|448.86|0
1651666260000|2022-05-04 12:11:00|451.5|449.1|451.5|449.1|451.5|449.1|451.5|449.1|0
1651666270000|2022-05-04 12:11:10|451.34|448.94|451.34|448.94|451.34|448.94|451.34|448.94|0
1651666280000|2022-05-04 12:11:20|452.76|450.36|452.45|450.05|452.76|450.36|452.45|450.05|0
1651666290000|2022-05-04 12:11:30|452.6|450.2|452.45|450.05|452.6|450.2|452.29|449.89|0
1651666300000|2022-05-04 12:11:40|452.6|450.2|452.44|450.04|452.6|450.2|452.44|450.04|0
1651666310000|2022-05-04 12:11:50|452.29|449.89|451.97|449.57|452.29|449.89|451.97|449.57|0
1651666320000|2022-05-04 12:12:00|452.13|449.73|452.21|449.81|452.29|449.89|452.13|449.73|0
1651666330000|2022-05-04 12:12:10|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1651666340000|2022-05-04 12:12:20|452.05|449.65|452.13|449.73|452.13|449.73|451.97|449.57|0
1651666350000|2022-05-04 12:12:30|452.21|449.81|452.44|450.04|452.44|450.04|452.05|449.65|0
1651666360000|2022-05-04 12:12:40|452.6|450.2|452.6|450.2|452.6|450.2|452.44|450.04|0
1651666370000|2022-05-04 12:12:50|452.69|450.29|452.68|450.28|452.69|450.29|452.6|450.2|0
1651666380000|2022-05-04 12:13:00|452.6|450.2|452.76|450.36|452.76|450.36|452.6|450.2|0
1651666390000|2022-05-04 12:13:10|452.6|450.2|452.6|450.2|452.6|450.2|452.6|450.2|0
1651666410000|2022-05-04 12:13:30|452.21|449.81|452.21|449.81|452.21|449.81|452.21|449.81|0
1651666420000|2022-05-04 12:13:40|452.13|449.73|452.29|449.89|452.29|449.89|452.13|449.73|0
1651666430000|2022-05-04 12:13:50|452.13|449.73|452.05|449.65|452.13|449.73|452.05|449.65|0
1651666440000|2022-05-04 12:14:00|451.97|449.57|451.97|449.57|451.97|449.57|451.89|449.49|0
1651666460000|2022-05-04 12:14:20|451.89|449.49|451.89|449.49|451.89|449.49|451.89|449.49|0
1651666470000|2022-05-04 12:14:30|450.95|448.55|450.86|448.46|450.95|448.55|450.86|448.46|0
1651666480000|2022-05-04 12:14:40|451.02|448.62|451.02|448.62|451.02|448.62|450.86|448.46|0
1651666490000|2022-05-04 12:14:50|451.18|448.78|451.34|448.94|451.34|448.94|451.18|448.78|0
1651666500000|2022-05-04 12:15:00|451.18|448.78|451.97|449.57|451.97|449.57|451.18|448.78|0
1651666510000|2022-05-04 12:15:10|452.05|449.65|452.29|449.89|452.29|449.89|451.89|449.49|0
1651666520000|2022-05-04 12:15:20|452.13|449.73|452.44|450.04|452.44|450.04|452.13|449.73|0
1651666530000|2022-05-04 12:15:30|452.29|449.89|452.13|449.73|452.29|449.89|452.13|449.73|0
1651666540000|2022-05-04 12:15:40|451.97|449.57|452.13|449.73|452.21|449.81|451.97|449.57|0
1651666550000|2022-05-04 12:15:50|452.21|449.81|452.29|449.89|452.29|449.89|452.21|449.81|0
1651666560000|2022-05-04 12:16:00|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1651666570000|2022-05-04 12:16:10|452.29|449.89|452.44|450.04|452.44|450.04|452.29|449.89|0
1651666580000|2022-05-04 12:16:20|452.53|450.13|452.37|449.97|452.53|450.13|452.37|449.97|0
1651666590000|2022-05-04 12:16:30|452.29|449.89|452.37|449.97|452.37|449.97|452.28|449.88|0
1651666600000|2022-05-04 12:16:40|452.28|449.88|452.37|449.97|452.37|449.97|452.28|449.88|0
1651666610000|2022-05-04 12:16:50|452.44|450.04|452.6|450.2|452.6|450.2|452.44|450.04|0
1651666620000|2022-05-04 12:17:00|452.76|450.36|452.6|450.2|452.76|450.36|452.6|450.2|0
1651666630000|2022-05-04 12:17:10|452.44|450.04|452.28|449.88|452.44|450.04|452.28|449.88|0
1651666640000|2022-05-04 12:17:20|451.97|449.57|452.28|449.88|452.28|449.88|451.81|449.41|0
1651666650000|2022-05-04 12:17:30|452.13|449.73|452.05|449.65|452.13|449.73|452.05|449.65|0
1651666660000|2022-05-04 12:17:40|451.97|449.57|452.13|449.73|452.13|449.73|451.97|449.57|0
1651666680000|2022-05-04 12:18:00|452.05|449.65|451.97|449.57|452.05|449.65|451.97|449.57|0
1651666690000|2022-05-04 12:18:10|452.13|449.73|451.97|449.57|452.13|449.73|451.97|449.57|0
1651666700000|2022-05-04 12:18:20|452.13|449.73|452.13|449.73|452.13|449.73|452.13|449.73|0
1651666710000|2022-05-04 12:18:30|452.05|449.65|452.05|449.65|452.05|449.65|452.05|449.65|0
1651666720000|2022-05-04 12:18:40|451.97|449.57|452.13|449.73|452.13|449.73|451.97|449.57|0
1651666730000|2022-05-04 12:18:50|452.21|449.81|452.28|449.88|452.28|449.88|452.13|449.73|0
1651666740000|2022-05-04 12:19:00|452.13|449.73|452.21|449.81|452.21|449.81|452.13|449.73|0
1651666750000|2022-05-04 12:19:10|452.28|449.88|452.76|450.36|452.76|450.36|452.28|449.88|0
1651666760000|2022-05-04 12:19:20|452.6|450.2|452.6|450.2|452.76|450.36|452.6|450.2|0
1651666770000|2022-05-04 12:19:30|452.68|450.28|452.6|450.2|452.68|450.28|452.52|450.12|0
1651666780000|2022-05-04 12:19:40|452.52|450.12|452.52|450.12|452.52|450.12|452.52|450.12|0
1651666790000|2022-05-04 12:19:50|452.44|450.04|452.28|449.88|452.44|450.04|452.28|449.88|0
1651666800000|2022-05-04 12:20:00|452.21|449.81|452.37|449.97|452.44|450.04|452.21|449.81|0
1651666810000|2022-05-04 12:20:10|452.6|450.2|452.76|450.36|452.76|450.36|452.44|450.04|0
1651666820000|2022-05-04 12:20:20|452.92|450.52|452.76|450.36|452.92|450.52|452.76|450.36|0
1651666830000|2022-05-04 12:20:30|452.92|450.52|453|450.6|453.23|450.83|452.92|450.52|0
1651666840000|2022-05-04 12:20:40|453.31|450.91|453.07|450.67|453.31|450.91|453.07|450.67|0
1651666850000|2022-05-04 12:20:50|453.16|450.76|453.23|450.83|453.23|450.83|453.07|450.67|0
1651666860000|2022-05-04 12:21:00|453.07|450.67|453.23|450.83|453.23|450.83|453.07|450.67|0
1651666870000|2022-05-04 12:21:10|453.31|450.91|453.31|450.91|453.39|450.99|453.31|450.91|0
1651666880000|2022-05-04 12:21:20|453.07|450.67|453.55|451.15|453.55|451.15|453.07|450.67|0
1651666890000|2022-05-04 12:21:30|453.47|451.07|453.55|451.15|453.55|451.15|453.39|450.99|0
1651666900000|2022-05-04 12:21:40|454.18|451.78|454.02|451.62|454.18|451.78|453.95|451.55|0
1651666910000|2022-05-04 12:21:50|453.95|451.55|454.02|451.62|454.02|451.62|453.87|451.47|0
1651666920000|2022-05-04 12:22:00|453.95|451.55|454.02|451.62|454.02|451.62|453.87|451.47|0
1651666930000|2022-05-04 12:22:10|453.95|451.55|453.87|451.47|453.95|451.55|453.87|451.47|0
1651666940000|2022-05-04 12:22:20|453.55|451.15|453.71|451.31|453.71|451.31|453.55|451.15|0
1651666950000|2022-05-04 12:22:30|453.39|450.99|453.71|451.31|453.71|451.31|453.39|450.99|0
1651666960000|2022-05-04 12:22:40|453.63|451.23|453.39|450.99|453.71|451.31|453.39|450.99|0
1651666970000|2022-05-04 12:22:50|453.31|450.91|453.31|450.91|453.31|450.91|453.31|450.91|0
1651666980000|2022-05-04 12:23:00|453.39|450.99|453.07|450.67|453.39|450.99|453.07|450.67|0
1651666990000|2022-05-04 12:23:10|453.16|450.76|453.16|450.76|453.16|450.76|453.07|450.67|0
1651667000000|2022-05-04 12:23:20|453.07|450.67|453.23|450.83|453.31|450.91|453.07|450.67|0
1651667010000|2022-05-04 12:23:30|453.39|450.99|453.39|450.99|453.55|451.15|453.39|450.99|0
1651667020000|2022-05-04 12:23:40|453.31|450.91|453.39|450.99|453.39|450.99|453.23|450.83|0
1651667030000|2022-05-04 12:23:50|453.31|450.91|453.07|450.67|453.31|450.91|453.07|450.67|0
1651667040000|2022-05-04 12:24:00|453.23|450.83|453.39|450.99|453.39|450.99|453.23|450.83|0
1651667050000|2022-05-04 12:24:10|453.71|451.31|453.63|451.23|453.86|451.46|453.63|451.23|0
1651667060000|2022-05-04 12:24:20|453.71|451.31|453.71|451.31|453.71|451.31|453.71|451.31|0
1651667070000|2022-05-04 12:24:30|453.86|451.46|453.86|451.46|453.86|451.46|453.86|451.46|0
1651667080000|2022-05-04 12:24:40|453.95|451.55|453.95|451.55|454.02|451.62|453.95|451.55|0
1651667090000|2022-05-04 12:24:50|454.02|451.62|454.02|451.62|454.11|451.71|454.02|451.62|0
1651667100000|2022-05-04 12:25:00|454.18|451.78|454.02|451.62|454.18|451.78|454.02|451.62|0
1651667110000|2022-05-04 12:25:10|453.86|451.46|454.02|451.62|454.02|451.62|453.86|451.46|0
1651667120000|2022-05-04 12:25:20|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1651667130000|2022-05-04 12:25:30|454.02|451.62|454.18|451.78|454.18|451.78|454.02|451.62|0
1651667140000|2022-05-04 12:25:40|454.02|451.62|454.18|451.78|454.18|451.78|454.02|451.62|0
1651667150000|2022-05-04 12:25:50|454.02|451.62|454.5|452.1|454.5|452.1|454.02|451.62|0
1651667160000|2022-05-04 12:26:00|454.66|452.26|454.66|452.26|454.66|452.26|454.5|452.1|0
1651667170000|2022-05-04 12:26:10|454.5|452.1|454.34|451.94|454.5|452.1|454.34|451.94|0
1651667180000|2022-05-04 12:26:20|454.18|451.78|453.86|451.46|454.18|451.78|453.86|451.46|0
1651667190000|2022-05-04 12:26:30|454.02|451.62|454.02|451.62|454.02|451.62|454.02|451.62|0
1651667200000|2022-05-04 12:26:40|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1651667210000|2022-05-04 12:26:50|454.1|451.7|454.1|451.7|454.1|451.7|454.1|451.7|0
1651667220000|2022-05-04 12:27:00|454.18|451.78|454.58|452.18|454.58|452.18|454.18|451.78|0
1651667230000|2022-05-04 12:27:10|454.5|452.1|454.18|451.78|454.5|452.1|454.18|451.78|0
1651667240000|2022-05-04 12:27:20|454.34|451.94|454.18|451.78|454.34|451.94|454.18|451.78|0
1651667260000|2022-05-04 12:27:40|454.02|451.62|454.02|451.62|454.02|451.62|453.86|451.46|0
1651667270000|2022-05-04 12:27:50|453.86|451.46|453.86|451.46|453.86|451.46|453.86|451.46|0
1651667280000|2022-05-04 12:28:00|454.02|451.62|453.95|451.55|454.02|451.62|453.86|451.46|0
1651667290000|2022-05-04 12:28:10|453.86|451.46|454.02|451.62|454.02|451.62|453.86|451.46|0
1651667310000|2022-05-04 12:28:30|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1651667320000|2022-05-04 12:28:40|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1651667330000|2022-05-04 12:28:50|454.18|451.78|454.18|451.78|454.18|451.78|454.18|451.78|0
1651667340000|2022-05-04 12:29:00|454.1|451.7|454.02|451.62|454.1|451.7|454.02|451.62|0
1651667350000|2022-05-04 12:29:10|453.86|451.46|453.7|451.3|453.86|451.46|453.7|451.3|0
1651667360000|2022-05-04 12:29:20|453.55|451.15|453.55|451.15|453.55|451.15|453.55|451.15|0
1651667370000|2022-05-04 12:29:30|453.39|450.99|453.23|450.83|453.39|450.99|452.91|450.51|0
1651667380000|2022-05-04 12:29:40|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1651667390000|2022-05-04 12:29:50|453.23|450.83|453.07|450.67|453.23|450.83|453.07|450.67|0
1651667410000|2022-05-04 12:30:10|453.15|450.75|453.39|450.99|453.39|450.99|453.15|450.75|0
1651667430000|2022-05-04 12:30:30|453.47|451.07|453.63|451.23|453.7|451.3|453.47|451.07|0
1651667440000|2022-05-04 12:30:40|453.55|451.15|453.39|450.99|453.55|451.15|453.39|450.99|0
1651667450000|2022-05-04 12:30:50|453.23|450.83|453.07|450.67|453.23|450.83|452.91|450.51|0
1651667470000|2022-05-04 12:31:10|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1651667480000|2022-05-04 12:31:20|452.91|450.51|452.91|450.51|452.91|450.51|452.91|450.51|0
1651667490000|2022-05-04 12:31:30|453.07|450.67|453.07|450.67|453.07|450.67|453.07|450.67|0
1651667500000|2022-05-04 12:31:40|452.99|450.59|453.15|450.75|453.23|450.83|452.99|450.59|0
1651667510000|2022-05-04 12:31:50|453.23|450.83|453.23|450.83|453.23|450.83|453.23|450.83|0
1651667520000|2022-05-04 12:32:00|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1651667530000|2022-05-04 12:32:10|453.31|450.91|453.31|450.91|453.31|450.91|453.23|450.83|0
1651667540000|2022-05-04 12:32:20|453.39|450.99|453.47|451.07|453.54|451.14|453.39|450.99|0
1651667550000|2022-05-04 12:32:30|453.54|451.14|453.54|451.14|453.54|451.14|453.54|451.14|0
1651667560000|2022-05-04 12:32:40|453.39|450.99|453.47|451.07|453.47|451.07|453.23|450.83|0
1651667570000|2022-05-04 12:32:50|453.39|450.99|453.54|451.14|453.54|451.14|453.39|450.99|0
1651667580000|2022-05-04 12:33:00|453.39|450.99|453.86|451.46|453.86|451.46|453.39|450.99|0
1651667590000|2022-05-04 12:33:10|453.7|451.3|454.02|451.62|454.02|451.62|453.7|451.3|0
1651667600000|2022-05-04 12:33:20|453.86|451.46|453.86|451.46|453.86|451.46|453.86|451.46|0
1651667620000|2022-05-04 12:33:40|454.02|451.62|454.5|452.1|454.5|452.1|454.02|451.62|0
1651667630000|2022-05-04 12:33:50|454.34|451.94|454.34|451.94|454.34|451.94|454.34|451.94|0
1651667640000|2022-05-04 12:34:00|454.5|452.1|454.65|452.25|454.65|452.25|454.5|452.1|0
1651667650000|2022-05-04 12:34:10|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1651667660000|2022-05-04 12:34:20|454.65|452.25|454.65|452.25|454.65|452.25|454.65|452.25|0
1651667670000|2022-05-04 12:34:30|454.81|452.41|454.81|452.41|454.81|452.41|454.81|452.41|0
1651667680000|2022-05-04 12:34:40|455.29|452.89|455.29|452.89|455.45|453.05|455.29|452.89|0
1651667690000|2022-05-04 12:34:50|455.45|453.05|455.29|452.89|455.45|453.05|455.29|452.89|0
1651667700000|2022-05-04 12:35:00|455.45|453.05|455.45|453.05|455.45|453.05|455.29|452.89|0
1651667710000|2022-05-04 12:35:10|455.29|452.89|455.61|453.21|455.61|453.21|455.29|452.89|0
1651667720000|2022-05-04 12:35:20|455.76|453.36|455.76|453.36|455.92|453.52|455.76|453.36|0
1651667730000|2022-05-04 12:35:30|455.61|453.21|455.61|453.21|455.76|453.36|455.61|453.21|0
1651667740000|2022-05-04 12:35:40|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1651667750000|2022-05-04 12:35:50|455.61|453.21|455.61|453.21|455.61|453.21|455.61|453.21|0
1651667760000|2022-05-04 12:36:00|455.69|453.29|455.61|453.21|455.76|453.36|455.61|453.21|0
1651667770000|2022-05-04 12:36:10|455.45|453.05|455.61|453.21|455.61|453.21|455.45|453.05|0
1651667780000|2022-05-04 12:36:20|455.69|453.29|455.76|453.36|455.92|453.52|455.69|453.29|0
1651667790000|2022-05-04 12:36:30|455.92|453.52|455.76|453.36|455.92|453.52|455.76|453.36|0
1651667800000|2022-05-04 12:36:40|455.85|453.45|455.76|453.36|455.85|453.45|455.76|453.36|0
1651667810000|2022-05-04 12:36:50|455.6|453.2|455.76|453.36|455.76|453.36|455.6|453.2|0
1651667820000|2022-05-04 12:37:00|455.6|453.2|455.53|453.13|455.6|453.2|455.53|453.13|0
1651667830000|2022-05-04 12:37:10|455.45|453.05|455.29|452.89|455.45|453.05|455.13|452.73|0
1651667840000|2022-05-04 12:37:20|455.13|452.73|455.13|452.73|455.13|452.73|455.13|452.73|0
1651667850000|2022-05-04 12:37:30|454.97|452.57|455.13|452.73|455.13|452.73|454.97|452.57|0
1651667860000|2022-05-04 12:37:40|455.29|452.89|455.29|452.89|455.29|452.89|455.13|452.73|0
1651667880000|2022-05-04 12:38:00|455.21|452.81|455.13|452.73|455.21|452.81|455.13|452.73|0
1651667900000|2022-05-04 12:38:20|454.97|452.57|455.05|452.65|455.13|452.73|454.97|452.57|0
1651667910000|2022-05-04 12:38:30|455.13|452.73|455.13|452.73|455.13|452.73|455.05|452.65|0
1651667920000|2022-05-04 12:38:40|455.29|452.89|455.45|453.05|455.45|453.05|455.29|452.89|0
1651667930000|2022-05-04 12:38:50|455.29|452.89|455.29|452.89|455.29|452.89|455.29|452.89|0
1651667940000|2022-05-04 12:39:00|455.13|452.73|455.13|452.73|455.13|452.73|454.97|452.57|0
1651667950000|2022-05-04 12:39:10|455.05|452.65|455.13|452.73|455.13|452.73|455.05|452.65|0
1651667970000|2022-05-04 12:39:30|455.29|452.89|455.29|452.89|455.29|452.89|455.29|452.89|0
1651668000000|2022-05-04 12:40:00|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1651668010000|2022-05-04 12:40:10|455.6|453.2|455.6|453.2|455.6|453.2|455.6|453.2|0
1651668020000|2022-05-04 12:40:20|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1651668030000|2022-05-04 12:40:30|456.08|453.68|456.24|453.84|456.24|453.84|456.08|453.68|0
1651668040000|2022-05-04 12:40:40|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1651668050000|2022-05-04 12:40:50|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1651668060000|2022-05-04 12:41:00|456.08|453.68|455.92|453.52|456.08|453.68|455.92|453.52|0
1651668070000|2022-05-04 12:41:10|455.76|453.36|455.84|453.44|455.92|453.52|455.76|453.36|0
1651668080000|2022-05-04 12:41:20|455.92|453.52|455.76|453.36|455.92|453.52|455.76|453.36|0
1651668090000|2022-05-04 12:41:30|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1651668100000|2022-05-04 12:41:40|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1651668110000|2022-05-04 12:41:50|456.24|453.84|456.32|453.92|456.32|453.92|456.24|453.84|0
1651668120000|2022-05-04 12:42:00|456.4|454|456.24|453.84|456.4|454|456.24|453.84|0
1651668130000|2022-05-04 12:42:10|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1651668140000|2022-05-04 12:42:20|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1651668160000|2022-05-04 12:42:40|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1651668170000|2022-05-04 12:42:50|455.92|453.52|455.92|453.52|455.92|453.52|455.92|453.52|0
1651668180000|2022-05-04 12:43:00|456.08|453.68|456.08|453.68|456.08|453.68|456.08|453.68|0
1651668190000|2022-05-04 12:43:10|455.92|453.52|456.08|453.68|456.08|453.68|455.92|453.52|0
1651668200000|2022-05-04 12:43:20|456.24|453.84|456.08|453.68|456.24|453.84|456.08|453.68|0
1651668210000|2022-05-04 12:43:30|456.24|453.84|456.24|453.84|456.24|453.84|456.24|453.84|0
1651668220000|2022-05-04 12:43:40|456.56|454.16|456.71|454.31|456.71|454.31|456.56|454.16|0
1651668230000|2022-05-04 12:43:50|456.56|454.16|456.4|454|456.56|454.16|456.4|454|0
1651668240000|2022-05-04 12:44:00|456.08|453.68|455.92|453.52|456.08|453.68|455.92|453.52|0
1651668250000|2022-05-04 12:44:10|456.08|453.68|456.24|453.84|456.24|453.84|456.08|453.68|0
1651668260000|2022-05-04 12:44:20|456.08|453.68|455.92|453.52|456.08|453.68|455.92|453.52|0
1651668270000|2022-05-04 12:44:30|455.76|453.36|455.6|453.2|455.76|453.36|455.6|453.2|0
1651668280000|2022-05-04 12:44:40|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1651668300000|2022-05-04 12:45:00|455.6|453.2|455.6|453.2|455.6|453.2|455.44|453.04|0
1651668310000|2022-05-04 12:45:10|455.44|453.04|455.28|452.88|455.44|453.04|455.28|452.88|0
1651668330000|2022-05-04 12:45:30|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1651668340000|2022-05-04 12:45:40|455.37|452.97|455.44|453.04|455.44|453.04|455.28|452.88|0
1651668350000|2022-05-04 12:45:50|455.28|452.88|455.28|452.88|455.28|452.88|455.28|452.88|0
1651668360000|2022-05-04 12:46:00|455.12|452.72|455.28|452.88|455.28|452.88|455.12|452.72|0
1651668400000|2022-05-04 12:46:40|455.21|452.81|455.28|452.88|455.28|452.88|455.21|452.81|0
1651668410000|2022-05-04 12:46:50|455.21|452.81|455.28|452.88|455.28|452.88|455.12|452.72|0
1651668420000|2022-05-04 12:47:00|455.12|452.72|455.44|453.04|455.44|453.04|455.12|452.72|0
1651668430000|2022-05-04 12:47:10|455.28|452.88|455.44|453.04|455.44|453.04|455.28|452.88|0
1651668450000|2022-05-04 12:47:30|455.52|453.12|455.6|453.2|455.6|453.2|455.52|453.12|0
1651668460000|2022-05-04 12:47:40|455.44|453.04|455.44|453.04|455.44|453.04|455.44|453.04|0
1651668470000|2022-05-04 12:47:50|455.6|453.2|455.6|453.2|455.6|453.2|455.6|453.2|0
1651668480000|2022-05-04 12:48:00|455.76|453.36|455.92|453.52|455.92|453.52|455.76|453.36|0
1651668490000|2022-05-04 12:48:10|455.76|453.36|455.76|453.36|455.76|453.36|455.76|453.36|0
1651668500000|2022-05-04 12:48:20|455.92|453.52|456.24|453.84|456.24|453.84|455.92|453.52|0
1651668510000|2022-05-04 12:48:30|456.39|453.99|456.71|454.31|456.71|454.31|456.39|453.99|0
1651668520000|2022-05-04 12:48:40|456.55|454.15|456.71|454.31|456.71|454.31|456.55|454.15|0
1651668530000|2022-05-04 12:48:50|456.55|454.15|456.55|454.15|456.64|454.24|456.55|454.15|0
1651668550000|2022-05-04 12:49:10|456.71|454.31|456.87|454.47|456.87|454.47|456.71|454.31|0
1651668560000|2022-05-04 12:49:20|457.03|454.63|456.87|454.47|457.03|454.63|456.87|454.47|0
1651668580000|2022-05-04 12:49:40|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1651668590000|2022-05-04 12:49:50|456.87|454.47|456.87|454.47|456.87|454.47|456.8|454.4|0
1651668600000|2022-05-04 12:50:00|457.19|454.79|456.87|454.47|457.19|454.79|456.87|454.47|0
1651668610000|2022-05-04 12:50:10|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1651668620000|2022-05-04 12:50:20|456.95|454.55|456.71|454.31|456.95|454.55|456.71|454.31|0
1651668630000|2022-05-04 12:50:30|456.55|454.15|456.79|454.39|456.79|454.39|456.55|454.15|0
1651668640000|2022-05-04 12:50:40|456.87|454.47|456.55|454.15|456.87|454.47|456.55|454.15|0
1651668660000|2022-05-04 12:51:00|456.71|454.31|457.03|454.63|457.03|454.63|456.71|454.31|0
1651668670000|2022-05-04 12:51:10|457.19|454.79|457.19|454.79|457.51|455.11|457.19|454.79|0
1651668680000|2022-05-04 12:51:20|457.11|454.71|457.19|454.79|457.19|454.79|457.11|454.71|0
1651668690000|2022-05-04 12:51:30|457.35|454.95|457.51|455.11|457.51|455.11|457.35|454.95|0
1651668700000|2022-05-04 12:51:40|457.35|454.95|457.51|455.11|457.51|455.11|457.35|454.95|0
1651668710000|2022-05-04 12:51:50|457.35|454.95|457.03|454.63|457.35|454.95|457.03|454.63|0
1651668720000|2022-05-04 12:52:00|456.87|454.47|456.71|454.31|456.87|454.47|456.71|454.31|0
1651668730000|2022-05-04 12:52:10|456.55|454.15|456.39|453.99|456.55|454.15|456.39|453.99|0
1651668740000|2022-05-04 12:52:20|456.23|453.83|456.39|453.99|456.39|453.99|456.23|453.83|0
1651668750000|2022-05-04 12:52:30|456.55|454.15|456.39|453.99|456.55|454.15|456.39|453.99|0
1651668760000|2022-05-04 12:52:40|456.48|454.08|456.55|454.15|456.55|454.15|456.48|454.08|0
1651668770000|2022-05-04 12:52:50|456.39|453.99|456.55|454.15|456.55|454.15|456.39|453.99|0
1651668780000|2022-05-04 12:53:00|456.71|454.31|457.19|454.79|457.19|454.79|456.55|454.15|0
1651668790000|2022-05-04 12:53:10|456.87|454.47|456.55|454.15|456.87|454.47|456.55|454.15|0
1651668800000|2022-05-04 12:53:20|456.71|454.31|456.55|454.15|456.71|454.31|456.55|454.15|0
1651668810000|2022-05-04 12:53:30|456.39|453.99|456.39|453.99|456.55|454.15|456.39|453.99|0
1651668820000|2022-05-04 12:53:40|456.55|454.15|456.55|454.15|456.55|454.15|456.48|454.08|0
1651668850000|2022-05-04 12:54:10|456.39|453.99|456.71|454.31|456.71|454.31|456.39|453.99|0
1651668860000|2022-05-04 12:54:20|456.55|454.15|456.55|454.15|456.55|454.15|456.55|454.15|0
1651668870000|2022-05-04 12:54:30|456.71|454.31|456.71|454.31|456.71|454.31|456.55|454.15|0
1651668880000|2022-05-04 12:54:40|456.55|454.15|456.55|454.15|456.71|454.31|456.55|454.15|0
1651668890000|2022-05-04 12:54:50|456.63|454.23|456.87|454.47|456.87|454.47|456.63|454.23|0
1651668900000|2022-05-04 12:55:00|457.03|454.63|457.03|454.63|457.03|454.63|456.87|454.47|0
1651668910000|2022-05-04 12:55:10|457.19|454.79|457.35|454.95|457.35|454.95|457.19|454.79|0
1651668920000|2022-05-04 12:55:20|457.19|454.79|456.87|454.47|457.19|454.79|456.87|454.47|0
1651668930000|2022-05-04 12:55:30|456.71|454.31|456.55|454.15|456.71|454.31|456.55|454.15|0
1651668940000|2022-05-04 12:55:40|456.39|453.99|456.39|453.99|456.39|453.99|456.23|453.83|0
1651668950000|2022-05-04 12:55:50|456.47|454.07|456.39|453.99|456.47|454.07|456.39|453.99|0
1651668960000|2022-05-04 12:56:00|456.47|454.07|456.55|454.15|456.71|454.31|456.47|454.07|0
1651668970000|2022-05-04 12:56:10|456.71|454.31|456.71|454.31|456.71|454.31|456.55|454.15|0
1651668980000|2022-05-04 12:56:20|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1651668990000|2022-05-04 12:56:30|456.79|454.39|456.79|454.39|456.79|454.39|456.79|454.39|0
1651669000000|2022-05-04 12:56:40|456.71|454.31|457.03|454.63|457.03|454.63|456.71|454.31|0
1651669010000|2022-05-04 12:56:50|456.95|454.55|457.03|454.63|457.03|454.63|456.87|454.47|0
1651669020000|2022-05-04 12:57:00|457.19|454.79|457.19|454.79|457.19|454.79|457.03|454.63|0
1651669030000|2022-05-04 12:57:10|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1651669040000|2022-05-04 12:57:20|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1651669050000|2022-05-04 12:57:30|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1651669070000|2022-05-04 12:57:50|456.87|454.47|456.71|454.31|456.87|454.47|456.71|454.31|0
1651669080000|2022-05-04 12:58:00|457.03|454.63|457.03|454.63|457.03|454.63|457.03|454.63|0
1651669090000|2022-05-04 12:58:10|457.19|454.79|457.19|454.79|457.19|454.79|457.03|454.63|0
1651669100000|2022-05-04 12:58:20|457.27|454.87|457.19|454.79|457.27|454.87|457.19|454.79|0
1651669110000|2022-05-04 12:58:30|457.03|454.63|457.03|454.63|457.19|454.79|457.03|454.63|0
1651669120000|2022-05-04 12:58:40|456.41|454.01|456.41|454.01|456.41|454.01|456.41|454.01|0
1651669130000|2022-05-04 12:58:50|457.03|454.63|457.82|455.42|457.82|455.42|457.03|454.63|0
1651669140000|2022-05-04 12:59:00|457.66|455.26|457.5|455.1|457.66|455.26|457.35|454.95|0
1651669150000|2022-05-04 12:59:10|457.35|454.95|457.19|454.79|457.35|454.95|457.19|454.79|0
1651669160000|2022-05-04 12:59:20|457.35|454.95|457.66|455.26|457.82|455.42|457.35|454.95|0
1651669170000|2022-05-04 12:59:30|457.82|455.42|457.82|455.42|457.98|455.58|457.82|455.42|0
1651669180000|2022-05-04 12:59:40|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1651669190000|2022-05-04 12:59:50|458.14|455.74|458.14|455.74|458.14|455.74|457.98|455.58|0
1651669200000|2022-05-04 13:00:00|458.3|455.9|458.14|455.74|458.3|455.9|458.14|455.74|0
1651669210000|2022-05-04 13:00:10|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1651669230000|2022-05-04 13:00:30|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1651669240000|2022-05-04 13:00:40|457.98|455.58|458.14|455.74|458.14|455.74|457.98|455.58|0
1651669250000|2022-05-04 13:00:50|458.46|456.06|458.46|456.06|458.46|456.06|458.46|456.06|0
1651669260000|2022-05-04 13:01:00|458.62|456.22|458.3|455.9|458.62|456.22|458.3|455.9|0
1651669270000|2022-05-04 13:01:10|458.14|455.74|457.98|455.58|458.22|455.82|457.98|455.58|0
1651669280000|2022-05-04 13:01:20|457.82|455.42|457.59|455.19|457.82|455.42|457.5|455.1|0
1651669290000|2022-05-04 13:01:30|457.66|455.26|457.98|455.58|457.98|455.58|457.66|455.26|0
1651669300000|2022-05-04 13:01:40|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1651669310000|2022-05-04 13:01:50|457.66|455.26|457.5|455.1|457.66|455.26|457.5|455.1|0
1651669320000|2022-05-04 13:02:00|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1651669350000|2022-05-04 13:02:30|457.27|454.87|457.27|454.87|457.34|454.94|457.27|454.87|0
1651669360000|2022-05-04 13:02:40|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1651669370000|2022-05-04 13:02:50|457.43|455.03|457.34|454.94|457.43|455.03|457.34|454.94|0
1651669400000|2022-05-04 13:03:20|457.27|454.87|457.18|454.78|457.34|454.94|457.18|454.78|0
1651669410000|2022-05-04 13:03:30|457.03|454.63|456.79|454.39|457.03|454.63|456.79|454.39|0
1651669420000|2022-05-04 13:03:40|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1651669430000|2022-05-04 13:03:50|456.87|454.47|456.87|454.47|457.03|454.63|456.87|454.47|0
1651669440000|2022-05-04 13:04:00|457.03|454.63|457.03|454.63|457.03|454.63|456.87|454.47|0
1651669450000|2022-05-04 13:04:10|456.87|454.47|456.87|454.47|456.87|454.47|456.87|454.47|0
1651669470000|2022-05-04 13:04:30|457.03|454.63|457.02|454.62|457.03|454.63|456.87|454.47|0
1651669480000|2022-05-04 13:04:40|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1651669490000|2022-05-04 13:04:50|457.02|454.62|457.02|454.62|457.02|454.62|457.02|454.62|0
1651669500000|2022-05-04 13:05:00|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1651669510000|2022-05-04 13:05:10|457.02|454.62|456.87|454.47|457.02|454.62|456.87|454.47|0
1651669520000|2022-05-04 13:05:20|456.95|454.55|456.95|454.55|456.95|454.55|456.87|454.47|0
1651669530000|2022-05-04 13:05:30|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1651669540000|2022-05-04 13:05:40|457.5|455.1|457.27|454.87|457.5|455.1|457.27|454.87|0
1651669550000|2022-05-04 13:05:50|457.34|454.94|457.02|454.62|457.34|454.94|457.02|454.62|0
1651669560000|2022-05-04 13:06:00|457.18|454.78|457.02|454.62|457.18|454.78|457.02|454.62|0
1651669570000|2022-05-04 13:06:10|457.18|454.78|457.18|454.78|457.18|454.78|457.18|454.78|0
1651669590000|2022-05-04 13:06:30|457.5|455.1|457.34|454.94|457.5|455.1|457.34|454.94|0
1651669600000|2022-05-04 13:06:40|457.43|455.03|457.34|454.94|457.43|455.03|457.34|454.94|0
1651669610000|2022-05-04 13:06:50|457.5|455.1|457.43|455.03|457.66|455.26|457.43|455.03|0
1651669620000|2022-05-04 13:07:00|457.34|454.94|457.34|454.94|457.5|455.1|457.34|454.94|0
1651669630000|2022-05-04 13:07:10|457.18|454.78|457.02|454.62|457.18|454.78|457.02|454.62|0
1651669650000|2022-05-04 13:07:30|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1651669660000|2022-05-04 13:07:40|456.71|454.31|456.86|454.46|456.86|454.46|456.71|454.31|0
1651669670000|2022-05-04 13:07:50|456.71|454.31|456.71|454.31|456.71|454.31|456.71|454.31|0
1651669680000|2022-05-04 13:08:00|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1651669720000|2022-05-04 13:08:40|456.71|454.31|456.39|453.99|456.71|454.31|456.39|453.99|0
1651669730000|2022-05-04 13:08:50|456.55|454.15|456.39|453.99|456.55|454.15|456.39|453.99|0
1651669740000|2022-05-04 13:09:00|456.55|454.15|456.39|453.99|456.55|454.15|456.23|453.83|0
1651669750000|2022-05-04 13:09:10|456.55|454.15|456.55|454.15|456.55|454.15|456.55|454.15|0
1651669760000|2022-05-04 13:09:20|456.63|454.23|456.7|454.3|456.7|454.3|456.63|454.23|0
1651669770000|2022-05-04 13:09:30|456.55|454.15|456.39|453.99|456.55|454.15|456.23|453.83|0
1651669780000|2022-05-04 13:09:40|456.23|453.83|456.55|454.15|456.55|454.15|456.23|453.83|0
1651669790000|2022-05-04 13:09:50|456.79|454.39|456.7|454.3|456.79|454.39|456.7|454.3|0
1651669800000|2022-05-04 13:10:00|456.86|454.46|457.02|454.62|457.02|454.62|456.86|454.46|0
1651669810000|2022-05-04 13:10:10|457.26|454.86|457.5|455.1|457.5|455.1|457.26|454.86|0
1651669820000|2022-05-04 13:10:20|457.58|455.18|458.46|456.06|458.46|456.06|457.58|455.18|0
1651669830000|2022-05-04 13:10:30|458.54|456.14|458.22|455.82|458.54|456.14|458.22|455.82|0
1651669840000|2022-05-04 13:10:40|458.3|455.9|458.46|456.06|458.46|456.06|458.3|455.9|0
1651669850000|2022-05-04 13:10:50|458.78|456.38|459.09|456.69|459.09|456.69|458.78|456.38|0
1651669860000|2022-05-04 13:11:00|458.62|456.22|458.46|456.06|458.62|456.22|458.46|456.06|0
1651669870000|2022-05-04 13:11:10|458.62|456.22|458.3|455.9|458.62|456.22|458.3|455.9|0
1651669880000|2022-05-04 13:11:20|458.46|456.06|458.62|456.22|458.62|456.22|458.3|455.9|0
1651669890000|2022-05-04 13:11:30|458.46|456.06|458.46|456.06|458.46|456.06|458.46|456.06|0
1651669900000|2022-05-04 13:11:40|458.3|455.9|458.46|456.06|458.46|456.06|458.3|455.9|0
1651669910000|2022-05-04 13:11:50|458.3|455.9|458.46|456.06|458.46|456.06|458.3|455.9|0
1651669930000|2022-05-04 13:12:10|458.62|456.22|458.62|456.22|458.62|456.22|458.62|456.22|0
1651669940000|2022-05-04 13:12:20|458.46|456.06|458.62|456.22|458.62|456.22|458.46|456.06|0
1651669950000|2022-05-04 13:12:30|458.54|456.14|458.46|456.06|458.62|456.22|458.46|456.06|0
1651669960000|2022-05-04 13:12:40|458.62|456.22|458.93|456.53|458.93|456.53|458.62|456.22|0
1651669970000|2022-05-04 13:12:50|459.25|456.85|459.25|456.85|459.41|457.01|459.25|456.85|0
1651669980000|2022-05-04 13:13:00|459.41|457.01|458.93|456.53|459.41|457.01|458.93|456.53|0
1651669990000|2022-05-04 13:13:10|458.86|456.46|458.93|456.53|458.93|456.53|458.86|456.46|0
1651670000000|2022-05-04 13:13:20|458.77|456.37|458.93|456.53|458.93|456.53|458.77|456.37|0
1651670010000|2022-05-04 13:13:30|458.61|456.21|458.77|456.37|458.93|456.53|458.61|456.21|0
1651670020000|2022-05-04 13:13:40|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1651670030000|2022-05-04 13:13:50|459.25|456.85|459.09|456.69|459.25|456.85|459.09|456.69|0
1651670040000|2022-05-04 13:14:00|458.93|456.53|459.02|456.62|459.02|456.62|458.93|456.53|0
1651670050000|2022-05-04 13:14:10|458.93|456.53|458.77|456.37|458.93|456.53|458.77|456.37|0
1651670060000|2022-05-04 13:14:20|458.61|456.21|458.54|456.14|458.7|456.3|458.54|456.14|0
1651670070000|2022-05-04 13:14:30|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1651670080000|2022-05-04 13:14:40|458.77|456.37|458.77|456.37|458.77|456.37|458.61|456.21|0
1651670090000|2022-05-04 13:14:50|458.61|456.21|458.61|456.21|458.61|456.21|458.45|456.05|0
1651670100000|2022-05-04 13:15:00|458.77|456.37|458.61|456.21|458.77|456.37|458.61|456.21|0
1651670110000|2022-05-04 13:15:10|458.45|456.05|458.45|456.05|458.45|456.05|458.45|456.05|0
1651670120000|2022-05-04 13:15:20|458.3|455.9|458.45|456.05|458.54|456.14|458.3|455.9|0
1651670130000|2022-05-04 13:15:30|458.3|455.9|458.3|455.9|458.3|455.9|458.3|455.9|0
1651670140000|2022-05-04 13:15:40|458.29|455.89|458.45|456.05|458.45|456.05|458.29|455.89|0
1651670150000|2022-05-04 13:15:50|458.29|455.89|458.45|456.05|458.45|456.05|458.29|455.89|0
1651670160000|2022-05-04 13:16:00|458.29|455.89|458.45|456.05|458.45|456.05|458.29|455.89|0
1651670180000|2022-05-04 13:16:20|458.61|456.21|458.61|456.21|458.61|456.21|458.61|456.21|0
1651670190000|2022-05-04 13:16:30|458.45|456.05|458.45|456.05|458.45|456.05|458.45|456.05|0
1651670200000|2022-05-04 13:16:40|458.29|455.89|458.29|455.89|458.29|455.89|458.29|455.89|0
1651670210000|2022-05-04 13:16:50|458.14|455.74|457.82|455.42|458.14|455.74|457.82|455.42|0
1651670220000|2022-05-04 13:17:00|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1651670230000|2022-05-04 13:17:10|458.13|455.73|458.13|455.73|458.13|455.73|458.13|455.73|0
1651670250000|2022-05-04 13:17:30|457.98|455.58|457.98|455.58|457.98|455.58|457.98|455.58|0
1651670260000|2022-05-04 13:17:40|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1651670270000|2022-05-04 13:17:50|457.98|455.58|457.82|455.42|457.98|455.58|457.82|455.42|0
1651670280000|2022-05-04 13:18:00|457.66|455.26|457.66|455.26|457.66|455.26|457.66|455.26|0
1651670290000|2022-05-04 13:18:10|457.5|455.1|457.66|455.26|457.66|455.26|457.5|455.1|0
1651670300000|2022-05-04 13:18:20|457.82|455.42|457.66|455.26|457.82|455.42|457.66|455.26|0
1651670310000|2022-05-04 13:18:30|457.82|455.42|457.82|455.42|457.82|455.42|457.82|455.42|0
1651670320000|2022-05-04 13:18:40|457.66|455.26|457.66|455.26|457.66|455.26|457.66|455.26|0
1651670330000|2022-05-04 13:18:50|457.58|455.18|457.5|455.1|457.58|455.18|457.42|455.02|0
1651670340000|2022-05-04 13:19:00|457.34|454.94|457.34|454.94|457.42|455.02|457.34|454.94|0
1651670350000|2022-05-04 13:19:10|457.42|455.02|457.5|455.1|457.5|455.1|457.34|454.94|0
1651670360000|2022-05-04 13:19:20|457.66|455.26|457.66|455.26|457.66|455.26|457.66|455.26|0
1651670370000|2022-05-04 13:19:30|457.58|455.18|457.58|455.18|457.58|455.18|457.58|455.18|0
1651670380000|2022-05-04 13:19:40|457.82|455.42|457.66|455.26|457.82|455.42|457.5|455.1|0
1651670390000|2022-05-04 13:19:50|457.74|455.34|457.82|455.42|457.82|455.42|457.74|455.34|0
1651670400000|2022-05-04 13:20:00|457.97|455.57|457.66|455.26|457.97|455.57|457.66|455.26|0
1651670410000|2022-05-04 13:20:10|457.5|455.1|457.5|455.1|457.5|455.1|457.5|455.1|0
1651670420000|2022-05-04 13:20:20|457.34|454.94|457.5|455.1|457.5|455.1|457.34|454.94|0
1651670430000|2022-05-04 13:20:30|457.34|454.94|457.18|454.78|457.34|454.94|457.18|454.78|0
1651670440000|2022-05-04 13:20:40|457.34|454.94|457.34|454.94|457.34|454.94|457.34|454.94|0
1651670450000|2022-05-04 13:20:50|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1651670460000|2022-05-04 13:21:00|457.02|454.62|457.02|454.62|457.02|454.62|457.02|454.62|0
1651670470000|2022-05-04 13:21:10|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1651670480000|2022-05-04 13:21:20|456.7|454.3|456.86|454.46|456.86|454.46|456.7|454.3|0
1651670500000|2022-05-04 13:21:40|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1651670510000|2022-05-04 13:21:50|457.5|455.1|457.5|455.1|457.5|455.1|457.5|455.1|0
1651670520000|2022-05-04 13:22:00|457.34|454.94|457.34|454.94|457.34|454.94|457.18|454.78|0
1651670530000|2022-05-04 13:22:10|457.02|454.62|456.86|454.46|457.02|454.62|456.7|454.3|0
1651670540000|2022-05-04 13:22:20|457.02|454.62|457.18|454.78|457.18|454.78|457.02|454.62|0
1651670550000|2022-05-04 13:22:30|456.86|454.46|456.54|454.14|456.86|454.46|456.54|454.14|0
1651670560000|2022-05-04 13:22:40|456.38|453.98|456.7|454.3|456.7|454.3|456.38|453.98|0
1651670570000|2022-05-04 13:22:50|456.86|454.46|456.7|454.3|456.86|454.46|456.7|454.3|0
1651670580000|2022-05-04 13:23:00|456.86|454.46|456.86|454.46|456.86|454.46|456.86|454.46|0
1651670600000|2022-05-04 13:23:20|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1651670610000|2022-05-04 13:23:30|456.86|454.46|456.7|454.3|456.86|454.46|456.7|454.3|0
1651670620000|2022-05-04 13:23:40|456.54|454.14|456.7|454.3|456.7|454.3|456.54|454.14|0
1651670640000|2022-05-04 13:24:00|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1651670650000|2022-05-04 13:24:10|456.7|454.3|456.7|454.3|456.7|454.3|456.7|454.3|0
1651670660000|2022-05-04 13:24:20|456.86|454.46|456.7|454.3|456.86|454.46|456.7|454.3|0
1651670670000|2022-05-04 13:24:30|456.62|454.22|456.7|454.3|456.7|454.3|456.54|454.14|0
1651670680000|2022-05-04 13:24:40|456.78|454.38|456.78|454.38|456.78|454.38|456.78|454.38|0
1651670690000|2022-05-04 13:24:50|456.86|454.46|456.94|454.54|457.02|454.62|456.86|454.46|0
1651670700000|2022-05-04 13:25:00|456.86|454.46|456.7|454.3|456.86|454.46|456.7|454.3|0
1651670710000|2022-05-04 13:25:10|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1651670720000|2022-05-04 13:25:20|456.7|454.3|456.22|453.82|456.7|454.3|456.22|453.82|0
1651670730000|2022-05-04 13:25:30|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1651670740000|2022-05-04 13:25:40|456.54|454.14|456.46|454.06|456.54|454.14|456.38|453.98|0
1651670750000|2022-05-04 13:25:50|456.38|453.98|456.22|453.82|456.38|453.98|456.22|453.82|0
1651670760000|2022-05-04 13:26:00|456.06|453.66|456.22|453.82|456.22|453.82|456.06|453.66|0
1651670770000|2022-05-04 13:26:10|456.06|453.66|456.38|453.98|456.38|453.98|456.06|453.66|0
1651670790000|2022-05-04 13:26:30|456.3|453.9|456.38|453.98|456.38|453.98|456.3|453.9|0
1651670800000|2022-05-04 13:26:40|456.46|454.06|456.38|453.98|456.46|454.06|456.38|453.98|0
1651670810000|2022-05-04 13:26:50|456.54|454.14|456.54|454.14|456.54|454.14|456.54|454.14|0
1651670820000|2022-05-04 13:27:00|456.38|453.98|456.54|454.14|456.54|454.14|456.38|453.98|0
1651670830000|2022-05-04 13:27:10|456.22|453.82|456.22|453.82|456.22|453.82|456.22|453.82|0
1651670850000|2022-05-04 13:27:30|456.06|453.66|456.22|453.82|456.22|453.82|456.06|453.66|0
1651670860000|2022-05-04 13:27:40|456.38|453.98|456.38|453.98|456.38|453.98|456.38|453.98|0
1651670880000|2022-05-04 13:28:00|456.54|454.14|457.02|454.62|457.02|454.62|456.54|454.14|0
1651670900000|2022-05-04 13:28:20|456.86|454.46|456.86|454.46|456.86|454.46|456.7|454.3|0
1651670910000|2022-05-04 13:28:30|456.7|454.3|456.86|454.46|456.86|454.46|456.7|454.3|0
1651670920000|2022-05-04 13:28:40|457.02|454.62|456.7|454.3|457.02|454.62|456.7|454.3|0
1651670930000|2022-05-04 13:28:50|457.02|454.62|458.29|455.89|458.29|455.89|457.02|454.62|0
1651670940000|2022-05-04 13:29:00|458.37|455.97|457.97|455.57|458.37|455.97|457.97|455.57|0
1651670950000|2022-05-04 13:29:10|458.13|455.73|458.13|455.73|458.13|455.73|458.13|455.73|0
1651670960000|2022-05-04 13:29:20|458.29|455.89|458.21|455.81|458.29|455.89|458.21|455.81|0
1651670970000|2022-05-04 13:29:30|458.13|455.73|458.05|455.65|458.13|455.73|457.97|455.57|0
1651670980000|2022-05-04 13:29:40|457.97|455.57|458.13|455.73|458.13|455.73|457.97|455.57|0
1651670990000|2022-05-04 13:29:50|458.29|455.89|459.09|456.69|459.09|456.69|458.29|455.89|0
1651671000000|2022-05-04 13:30:00|458.77|456.37|458.61|456.21|458.93|456.53|458.61|456.21|0
1651671010000|2022-05-04 13:30:10|459.25|456.85|459.57|457.17|459.57|457.17|459.25|456.85|0
1651671020000|2022-05-04 13:30:20|458.93|456.53|459.73|457.33|459.73|457.33|458.93|456.53|0
1651671030000|2022-05-04 13:30:30|459.89|457.49|461|458.6|461|458.6|459.89|457.49|0
1651671040000|2022-05-04 13:30:40|460.68|458.28|460.93|458.53|460.93|458.53|459.89|457.49|0
1651671050000|2022-05-04 13:30:50|459.89|457.49|460.04|457.64|460.36|457.96|459.89|457.49|0
1651671060000|2022-05-04 13:31:00|460.36|457.96|460.52|458.12|460.68|458.28|460.2|457.8|0
1651671070000|2022-05-04 13:31:10|461.32|458.92|461.32|458.92|461.32|458.92|461.16|458.76|0
1651671080000|2022-05-04 13:31:20|461.16|458.76|461.32|458.92|461.64|459.24|461.16|458.76|0
1651671090000|2022-05-04 13:31:30|461|458.6|461|458.6|461.16|458.76|461|458.6|0
1651671100000|2022-05-04 13:31:40|460.36|457.96|461.32|458.92|461.32|458.92|460.36|457.96|0
1651671110000|2022-05-04 13:31:50|461|458.6|460.84|458.44|461.32|458.92|460.84|458.44|0
1651671120000|2022-05-04 13:32:00|461.09|458.69|461.16|458.76|461.16|458.76|460.68|458.28|0
1651671130000|2022-05-04 13:32:10|461.48|459.08|460.93|458.53|461.48|459.08|460.93|458.53|0
1651671140000|2022-05-04 13:32:20|461.32|458.92|461.8|459.4|461.8|459.4|460.36|457.96|0
1651671150000|2022-05-04 13:32:30|461.64|459.24|461.64|459.24|461.64|459.24|461.64|459.24|0
1651671160000|2022-05-04 13:32:40|461.96|459.56|461.8|459.4|462.28|459.88|461.8|459.4|0
1651671170000|2022-05-04 13:32:50|461.96|459.56|461.8|459.4|461.96|459.56|461.48|459.08|0
1651671180000|2022-05-04 13:33:00|462.12|459.72|462.45|460.05|462.45|460.05|462.12|459.72|0
1651671190000|2022-05-04 13:33:10|462.44|460.04|462.61|460.21|462.61|460.21|462.44|460.04|0
1651671200000|2022-05-04 13:33:20|462.28|459.88|462.44|460.04|462.44|460.04|461.96|459.56|0
1651671210000|2022-05-04 13:33:30|462.77|460.37|463.57|461.17|463.57|461.17|462.77|460.37|0
1651671220000|2022-05-04 13:33:40|464.05|461.65|463.57|461.17|464.21|461.81|463.25|460.85|0
1651671230000|2022-05-04 13:33:50|463.73|461.33|463.73|461.33|463.73|461.33|463.49|461.09|0
1651671240000|2022-05-04 13:34:00|462.61|460.21|463.09|460.69|463.09|460.69|461.8|459.4|0
1651671250000|2022-05-04 13:34:10|464.05|461.65|463.25|460.85|464.05|461.65|463.09|460.69|0
1651671260000|2022-05-04 13:34:20|462.6|460.2|463.25|460.85|463.25|460.85|462.28|459.88|0
1651671270000|2022-05-04 13:34:30|462.77|460.37|462.93|460.53|463.09|460.69|462.6|460.2|0
1651671280000|2022-05-04 13:34:40|463.81|461.41|464.05|461.65|464.21|461.81|463.81|461.41|0
1651671290000|2022-05-04 13:34:50|463.89|461.49|463.57|461.17|463.89|461.49|463.41|461.01|0
1651671300000|2022-05-04 13:35:00|464.37|461.97|463.09|460.69|464.37|461.97|463.09|460.69|0
1651671310000|2022-05-04 13:35:10|463.41|461.01|463.09|460.69|463.57|461.17|463.09|460.69|0
1651671320000|2022-05-04 13:35:20|463.73|461.33|463.57|461.17|463.73|461.33|463.25|460.85|0
1651671330000|2022-05-04 13:35:30|462.93|460.53|461.64|459.24|463.25|460.85|461.64|459.24|0
1651671340000|2022-05-04 13:35:40|461.96|459.56|461.8|459.4|461.96|459.56|461.48|459.08|0
1651671350000|2022-05-04 13:35:50|463.25|460.85|463.41|461.01|463.41|461.01|463.09|460.69|0
1651671360000|2022-05-04 13:36:00|463.25|460.85|462.6|460.2|463.25|460.85|462.6|460.2|0
1651671370000|2022-05-04 13:36:10|461.32|458.92|461.32|458.92|461.8|459.4|461.32|458.92|0
1651671380000|2022-05-04 13:36:20|461.16|458.76|461.32|458.92|461.32|458.92|460.93|458.53|0
1651671390000|2022-05-04 13:36:30|461.96|459.56|462.12|459.72|462.28|459.88|461.96|459.56|0
1651671400000|2022-05-04 13:36:40|461.48|459.08|461.8|459.4|461.8|459.4|461.48|459.08|0
1651671410000|2022-05-04 13:36:50|462.44|460.04|461.8|459.4|462.44|460.04|461.8|459.4|0
1651671420000|2022-05-04 13:37:00|461.96|459.56|461.64|459.24|462.28|459.88|461.64|459.24|0
1651671430000|2022-05-04 13:37:10|461.32|458.92|462.76|460.36|462.76|460.36|461.32|458.92|0
1651671440000|2022-05-04 13:37:20|462.92|460.52|463.08|460.68|463.08|460.68|462.92|460.52|0
1651671450000|2022-05-04 13:37:30|463.25|460.85|463.25|460.85|463.25|460.85|462.92|460.52|0
1651671460000|2022-05-04 13:37:40|462.6|460.2|462.76|460.36|462.76|460.36|462.28|459.88|0
1651671470000|2022-05-04 13:37:50|463.08|460.68|463.25|460.85|463.41|461.01|463.08|460.68|0
1651671480000|2022-05-04 13:38:00|462.92|460.52|463.01|460.61|463.57|461.17|462.92|460.52|0
1651671490000|2022-05-04 13:38:10|463.25|460.85|461.96|459.56|463.73|461.33|461.96|459.56|0
1651671500000|2022-05-04 13:38:20|461.8|459.4|461.8|459.4|462.05|459.65|461.64|459.24|0
1651671510000|2022-05-04 13:38:30|461.64|459.24|461.64|459.24|461.8|459.4|461.64|459.24|0
1651671520000|2022-05-04 13:38:40|461.96|459.56|461.48|459.08|461.96|459.56|461.48|459.08|0
1651671530000|2022-05-04 13:38:50|461.96|459.56|461.8|459.4|461.96|459.56|461.64|459.24|0
1651671540000|2022-05-04 13:39:00|461.4|459|460.84|458.44|461.64|459.24|460.84|458.44|0
1651671550000|2022-05-04 13:39:10|461|458.6|462.12|459.72|462.12|459.72|461|458.6|0
1651671560000|2022-05-04 13:39:20|462.76|460.36|462.6|460.2|462.92|460.52|462.6|460.2|0
1651671570000|2022-05-04 13:39:30|462.37|459.97|463.08|460.68|463.08|460.68|462.37|459.97|0
1651671580000|2022-05-04 13:39:40|462.6|460.2|462.92|460.52|462.92|460.52|462.6|460.2|0
1651671590000|2022-05-04 13:39:50|462.44|460.04|462.76|460.36|462.76|460.36|462.28|459.88|0
1651671600000|2022-05-04 13:40:00|463.08|460.68|463.4|461|463.57|461.17|462.76|460.36|0
1651671610000|2022-05-04 13:40:10|463.24|460.84|463.24|460.84|463.24|460.84|463.24|460.84|0
1651671620000|2022-05-04 13:40:20|462.92|460.52|462.28|459.88|462.92|460.52|462.28|459.88|0
1651671630000|2022-05-04 13:40:30|462.44|460.04|459.72|457.32|462.44|460.04|459.72|457.32|0
1651671640000|2022-05-04 13:40:40|459.56|457.16|460.68|458.28|460.68|458.28|459.56|457.16|0
1651671650000|2022-05-04 13:40:50|460.52|458.12|460.68|458.28|460.84|458.44|460.36|457.96|0
1651671660000|2022-05-04 13:41:00|460.04|457.64|459.24|456.84|460.2|457.8|459.24|456.84|0
1651671670000|2022-05-04 13:41:10|460.36|457.96|460.04|457.64|460.36|457.96|459.56|457.16|0
1651671680000|2022-05-04 13:41:20|460.36|457.96|461.32|458.92|461.48|459.08|460.36|457.96|0
1651671690000|2022-05-04 13:41:30|461|458.6|460.84|458.44|461.16|458.76|460.84|458.44|0
1651671700000|2022-05-04 13:41:40|460.36|457.96|461.32|458.92|461.32|458.92|460.36|457.96|0
1651671710000|2022-05-04 13:41:50|461.16|458.76|461.64|459.24|461.8|459.4|461.16|458.76|0
1651671720000|2022-05-04 13:42:00|461.48|459.08|461.96|459.56|461.96|459.56|461.48|459.08|0
1651671730000|2022-05-04 13:42:10|461.64|459.24|461.32|458.92|461.64|459.24|461.32|458.92|0
1651671740000|2022-05-04 13:42:20|461.48|459.08|461.96|459.56|462.12|459.72|461.48|459.08|0
1651671750000|2022-05-04 13:42:30|461.8|459.4|462.28|459.88|462.52|460.12|461.8|459.4|0
1651671760000|2022-05-04 13:42:40|462.12|459.72|461.56|459.16|462.12|459.72|461.56|459.16|0
1651671770000|2022-05-04 13:42:50|461.24|458.84|461.48|459.08|461.48|459.08|461.24|458.84|0
1651671780000|2022-05-04 13:43:00|461.64|459.24|462.12|459.72|462.12|459.72|461.4|459|0
1651671790000|2022-05-04 13:43:10|461.64|459.24|461|458.6|461.64|459.24|461|458.6|0
1651671800000|2022-05-04 13:43:20|460.04|457.64|459.88|457.48|460.04|457.64|459.08|456.68|0
1651671810000|2022-05-04 13:43:30|459.56|457.16|459.72|457.32|460.36|457.96|459.56|457.16|0
1651671820000|2022-05-04 13:43:40|460.52|458.12|461.16|458.76|461.48|459.08|460.52|458.12|0
1651671830000|2022-05-04 13:43:50|461|458.6|462.12|459.72|462.12|459.72|461|458.6|0
1651671840000|2022-05-04 13:44:00|461.8|459.4|461.8|459.4|462.12|459.72|461.8|459.4|0
1651671850000|2022-05-04 13:44:10|462.12|459.72|460.36|457.96|462.12|459.72|460.36|457.96|0
1651671860000|2022-05-04 13:44:20|460.04|457.64|460.2|457.8|460.28|457.88|459.88|457.48|0
1651671870000|2022-05-04 13:44:30|460.04|457.64|460.52|458.12|460.52|458.12|460.04|457.64|0
1651671880000|2022-05-04 13:44:40|460.04|457.64|460.2|457.8|460.2|457.8|460.04|457.64|0
1651671890000|2022-05-04 13:44:50|460.44|458.04|460.04|457.64|460.68|458.28|460.04|457.64|0
1651671900000|2022-05-04 13:45:00|458.92|456.52|457.81|455.41|459.24|456.84|457.81|455.41|0
1651671910000|2022-05-04 13:45:10|458.44|456.04|458.69|456.29|458.76|456.36|458.44|456.04|0
1651671920000|2022-05-04 13:45:20|458.44|456.04|458.44|456.04|458.44|456.04|457.57|455.17|0
1651671930000|2022-05-04 13:45:30|458.76|456.36|458.28|455.88|458.92|456.52|458.28|455.88|0
1651671940000|2022-05-04 13:45:40|458.69|456.29|458.6|456.2|458.69|456.29|458.53|456.13|0
1651671950000|2022-05-04 13:45:50|458.28|455.88|457.49|455.09|458.28|455.88|457.49|455.09|0
1651671960000|2022-05-04 13:46:00|457.33|454.93|458.6|456.2|458.6|456.2|457.33|454.93|0
1651671970000|2022-05-04 13:46:10|458.68|456.28|457.89|455.49|458.68|456.28|457.89|455.49|0
1651671980000|2022-05-04 13:46:20|457.96|455.56|457.96|455.56|458.28|455.88|457.96|455.56|0
1651671990000|2022-05-04 13:46:30|458.12|455.72|458.05|455.65|458.12|455.72|457.8|455.4|0
1651672000000|2022-05-04 13:46:40|458.6|456.2|458.76|456.36|459.16|456.76|458.6|456.2|0
1651672010000|2022-05-04 13:46:50|458.92|456.52|459.4|457|459.4|457|458.68|456.28|0
1651672020000|2022-05-04 13:47:00|459.88|457.48|458.53|456.13|459.88|457.48|458.44|456.04|0
1651672030000|2022-05-04 13:47:10|459.24|456.84|459.4|457|459.72|457.32|459.24|456.84|0
1651672040000|2022-05-04 13:47:20|459.48|457.08|459.56|457.16|459.56|457.16|459.08|456.68|0
1651672050000|2022-05-04 13:47:30|459.88|457.48|460.04|457.64|460.2|457.8|459.88|457.48|0
1651672060000|2022-05-04 13:47:40|460.36|457.96|460.2|457.8|460.52|458.12|460.2|457.8|0
1651672070000|2022-05-04 13:47:50|460.04|457.64|460.68|458.28|460.68|458.28|460.04|457.64|0
1651672080000|2022-05-04 13:48:00|460.12|457.72|459.72|457.32|460.2|457.8|459.72|457.32|0
1651672090000|2022-05-04 13:48:10|459.88|457.48|460.04|457.64|460.2|457.8|459.88|457.48|0
1651672100000|2022-05-04 13:48:20|459.72|457.32|458.92|456.52|459.72|457.32|458.92|456.52|0
1651672110000|2022-05-04 13:48:30|458.76|456.36|458.6|456.2|458.92|456.52|458.44|456.04|0
1651672120000|2022-05-04 13:48:40|459.24|456.84|459.08|456.68|459.24|456.84|459.08|456.68|0
1651672130000|2022-05-04 13:48:50|458.76|456.36|458.76|456.36|458.76|456.36|458.76|456.36|0
1651672140000|2022-05-04 13:49:00|458.6|456.2|457.8|455.4|458.6|456.2|457.73|455.33|0
1651672150000|2022-05-04 13:49:10|457.96|455.56|457.33|454.93|457.96|455.56|457.17|454.77|0
1651672160000|2022-05-04 13:49:20|457.41|455.01|456.69|454.29|457.41|455.01|456.69|454.29|0
1651672170000|2022-05-04 13:49:30|456.53|454.13|457.01|454.61|457.01|454.61|456.53|454.13|0
1651672180000|2022-05-04 13:49:40|457.17|454.77|457.17|454.77|457.48|455.08|457.17|454.77|0
1651672190000|2022-05-04 13:49:50|457.01|454.61|457.48|455.08|457.48|455.08|457.01|454.61|0
1651672200000|2022-05-04 13:50:00|457.64|455.24|457.8|455.4|457.8|455.4|457.64|455.24|0
1651672210000|2022-05-04 13:50:10|458.05|455.65|458.6|456.2|458.6|456.2|458.05|455.65|0
1651672220000|2022-05-04 13:50:20|458.76|456.36|459.4|457|459.4|457|458.76|456.36|0
1651672230000|2022-05-04 13:50:30|458.76|456.36|459.56|457.16|459.56|457.16|458.36|455.96|0
1651672240000|2022-05-04 13:50:40|459.4|457|459.56|457.16|459.56|457.16|459.4|457|0
1651672250000|2022-05-04 13:50:50|459.24|456.84|459.72|457.32|459.72|457.32|459.24|456.84|0
1651672260000|2022-05-04 13:51:00|459.8|457.4|459.56|457.16|459.88|457.48|459.56|457.16|0
1651672270000|2022-05-04 13:51:10|458.68|456.28|458.28|455.88|458.68|456.28|457.96|455.56|0
1651672280000|2022-05-04 13:51:20|458.92|456.52|459.88|457.48|459.88|457.48|458.92|456.52|0
1651672290000|2022-05-04 13:51:30|460.2|457.8|459.14|456.74|460.2|457.8|459.14|456.74|0
1651672300000|2022-05-04 13:51:40|458.82|456.42|459.14|456.74|459.14|456.74|458.66|456.26|0
1651672310000|2022-05-04 13:51:50|459.22|456.82|458.06|455.66|459.22|456.82|458.06|455.66|0
1651672320000|2022-05-04 13:52:00|458.38|455.98|458.22|455.82|458.54|456.14|458.22|455.82|0
1651672330000|2022-05-04 13:52:10|458.38|455.98|458.06|455.66|458.38|455.98|457.9|455.5|0
1651672340000|2022-05-04 13:52:20|457.9|455.5|457.82|455.42|458.22|455.82|457.82|455.42|0
1651672350000|2022-05-04 13:52:30|457.26|454.86|456.94|454.54|457.58|455.18|456.94|454.54|0
1651672360000|2022-05-04 13:52:40|457.1|454.7|456.78|454.38|457.1|454.7|456.3|453.9|0
1651672370000|2022-05-04 13:52:50|457.1|454.7|457.74|455.34|457.9|455.5|457.1|454.7|0
1651672380000|2022-05-04 13:53:00|458.06|455.66|457.66|455.26|458.06|455.66|457.66|455.26|0
1651672390000|2022-05-04 13:53:10|457.74|455.34|457.9|455.5|457.9|455.5|457.58|455.18|0
1651672400000|2022-05-04 13:53:20|457.74|455.34|457.1|454.7|457.98|455.58|457.1|454.7|0
1651672410000|2022-05-04 13:53:30|457.26|454.86|456.62|454.22|457.26|454.86|456.62|454.22|0
1651672420000|2022-05-04 13:53:40|456.78|454.38|456.3|453.9|456.78|454.38|455.82|453.42|0
1651672430000|2022-05-04 13:53:50|457.1|454.7|457.42|455.02|457.42|455.02|457.1|454.7|0
1651672440000|2022-05-04 13:54:00|458.06|455.66|459.27|456.87|459.27|456.87|458.06|455.66|0
1651672450000|2022-05-04 13:54:10|459.66|457.26|459.91|457.51|460.47|458.07|459.66|457.26|0
1651672460000|2022-05-04 13:54:20|459.82|457.42|460.63|458.23|460.63|458.23|459.66|457.26|0
1651672470000|2022-05-04 13:54:30|460.95|458.55|460.63|458.23|460.95|458.55|460.63|458.23|0
1651672480000|2022-05-04 13:54:40|460.47|458.07|460.47|458.07|460.47|458.07|459.99|457.59|0
1651672490000|2022-05-04 13:54:50|460.79|458.39|460.79|458.39|460.79|458.39|460.63|458.23|0
1651672500000|2022-05-04 13:55:00|461.75|459.35|460.47|458.07|461.75|459.35|460.47|458.07|0
1651672510000|2022-05-04 13:55:10|459.66|457.26|459.82|457.42|460.15|457.75|459.66|457.26|0
1651672520000|2022-05-04 13:55:20|459.98|457.58|459.98|457.58|460.47|458.07|459.98|457.58|0
1651672530000|2022-05-04 13:55:30|459.5|457.1|459.66|457.26|459.66|457.26|459.5|457.1|0
1651672540000|2022-05-04 13:55:40|459.98|457.58|459.02|456.62|459.98|457.58|459.02|456.62|0
1651672550000|2022-05-04 13:55:50|459.34|456.94|459.98|457.58|459.98|457.58|459.18|456.78|0
1651672560000|2022-05-04 13:56:00|460.15|457.75|460.31|457.91|460.31|457.91|459.98|457.58|0
1651672570000|2022-05-04 13:56:10|459.98|457.58|459.82|457.42|460.31|457.91|459.82|457.42|0
1651672580000|2022-05-04 13:56:20|459.5|457.1|459.34|456.94|459.66|457.26|459.34|456.94|0
1651672590000|2022-05-04 13:56:30|459.66|457.26|459.98|457.58|459.98|457.58|459.66|457.26|0
1651672600000|2022-05-04 13:56:40|459.82|457.42|459.82|457.42|460.47|458.07|459.82|457.42|0
1651672610000|2022-05-04 13:56:50|460.14|457.74|461.27|458.87|461.27|458.87|460.14|457.74|0
1651672620000|2022-05-04 13:57:00|460.47|458.07|461.27|458.87|461.27|458.87|460.47|458.07|0
1651672630000|2022-05-04 13:57:10|460.79|458.39|459.82|457.42|460.79|458.39|459.82|457.42|0
1651672640000|2022-05-04 13:57:20|459.98|457.58|460.63|458.23|460.63|458.23|459.98|457.58|0
1651672650000|2022-05-04 13:57:30|460.87|458.47|461.43|459.03|461.43|459.03|460.87|458.47|0
1651672660000|2022-05-04 13:57:40|461.35|458.95|462.07|459.67|462.07|459.67|461.35|458.95|0
1651672670000|2022-05-04 13:57:50|462.24|459.84|462.48|460.08|462.56|460.16|462.24|459.84|0
1651672680000|2022-05-04 13:58:00|462.88|460.48|462.4|460|463.04|460.64|462.4|460|0
1651672690000|2022-05-04 13:58:10|462.07|459.67|462.88|460.48|462.88|460.48|462.07|459.67|0
1651672700000|2022-05-04 13:58:20|462.64|460.24|462.88|460.48|462.88|460.48|462.64|460.24|0
1651672710000|2022-05-04 13:58:30|462.72|460.32|462.88|460.48|463.04|460.64|462.72|460.32|0
1651672720000|2022-05-04 13:58:40|463.04|460.64|462.88|460.48|463.04|460.64|462.88|460.48|0
1651672730000|2022-05-04 13:58:50|463.04|460.64|462.56|460.16|463.04|460.64|462.56|460.16|0
1651672740000|2022-05-04 13:59:00|462.24|459.84|462.4|460|462.4|460|462.24|459.84|0
1651672750000|2022-05-04 13:59:10|462.72|460.32|462.48|460.08|462.8|460.4|462.48|460.08|0
1651672760000|2022-05-04 13:59:20|462.88|460.48|463.04|460.64|463.04|460.64|462.88|460.48|0
1651672770000|2022-05-04 13:59:30|462.88|460.48|463.04|460.64|463.04|460.64|462.72|460.32|0
1651672780000|2022-05-04 13:59:40|463.2|460.8|463.04|460.64|463.2|460.8|463.04|460.64|0
1651672790000|2022-05-04 13:59:50|463.2|460.8|463.29|460.89|463.36|460.96|463.2|460.8|0
1651672800000|2022-05-04 14:00:00|463.36|460.96|463.12|460.72|464.25|461.85|463.12|460.72|0
1651672810000|2022-05-04 14:00:10|462.8|460.4|464.01|461.61|464.17|461.77|462.56|460.16|0
1651672820000|2022-05-04 14:00:20|464.17|461.77|464.17|461.77|464.17|461.77|464.01|461.61|0
1651672830000|2022-05-04 14:00:30|464.33|461.93|464.17|461.77|464.33|461.93|463.85|461.45|0
1651672840000|2022-05-04 14:00:40|464.98|462.58|465.95|463.55|465.95|463.55|464.98|462.58|0
1651672850000|2022-05-04 14:00:50|466.27|463.87|466.43|464.03|466.43|464.03|466.27|463.87|0
1651672860000|2022-05-04 14:01:00|466.6|464.2|466.43|464.03|466.6|464.2|466.43|464.03|0
1651672870000|2022-05-04 14:01:10|465.95|463.55|464.82|462.42|465.95|463.55|464.49|462.09|0
1651672880000|2022-05-04 14:01:20|465.63|463.23|464.2|461.8|465.63|463.23|464.2|461.8|0
1651672890000|2022-05-04 14:01:30|464.36|461.96|465.01|462.61|465.17|462.77|464.36|461.96|0
1651672900000|2022-05-04 14:01:40|466.07|463.67|467.04|464.64|467.04|464.64|466.07|463.67|0
1651672910000|2022-05-04 14:01:50|466.59|464.19|465.78|463.38|466.59|464.19|465.78|463.38|0
1651672920000|2022-05-04 14:02:00|466.11|463.71|464.49|462.09|466.11|463.71|464.49|462.09|0
1651672930000|2022-05-04 14:02:10|464.65|462.25|464|461.6|464.65|462.25|464|461.6|0
1651672940000|2022-05-04 14:02:20|464.65|462.25|464.33|461.93|464.65|462.25|464.33|461.93|0
1651672950000|2022-05-04 14:02:30|463.84|461.44|464.49|462.09|464.49|462.09|463.84|461.44|0
1651672960000|2022-05-04 14:02:40|463.93|461.53|463.84|461.44|463.93|461.53|463.84|461.44|0
1651672970000|2022-05-04 14:02:50|464|461.6|463.52|461.12|464|461.6|463.52|461.12|0
1651672980000|2022-05-04 14:03:00|463.68|461.28|464.16|461.76|464.33|461.93|463.68|461.28|0
1651672990000|2022-05-04 14:03:10|464.33|461.93|464.81|462.41|464.81|462.41|464.33|461.93|0
1651673000000|2022-05-04 14:03:20|465.3|462.9|465.3|462.9|465.3|462.9|464.81|462.41|0
1651673010000|2022-05-04 14:03:30|464.65|462.25|465.14|462.74|465.3|462.9|464.65|462.25|0
1651673020000|2022-05-04 14:03:40|465.78|463.38|464.65|462.25|465.78|463.38|464.65|462.25|0
1651673030000|2022-05-04 14:03:50|464.49|462.09|464.49|462.09|464.49|462.09|464.49|462.09|0
1651673040000|2022-05-04 14:04:00|464.81|462.41|464.81|462.41|464.81|462.41|464.65|462.25|0
1651673050000|2022-05-04 14:04:10|464.97|462.57|464.97|462.57|464.97|462.57|464.65|462.25|0
1651673060000|2022-05-04 14:04:20|465.22|462.82|465.3|462.9|465.3|462.9|465.22|462.82|0
1651673070000|2022-05-04 14:04:30|465.38|462.98|465.13|462.73|465.46|463.06|465.13|462.73|0
1651673080000|2022-05-04 14:04:40|464.81|462.41|465.3|462.9|465.3|462.9|464.33|461.93|0
1651673090000|2022-05-04 14:04:50|465.78|463.38|465.78|463.38|465.94|463.54|465.78|463.38|0
1651673100000|2022-05-04 14:05:00|465.46|463.06|465.46|463.06|465.46|463.06|465.13|462.73|0
1651673110000|2022-05-04 14:05:10|466.11|463.71|466.27|463.87|466.43|464.03|466.11|463.71|0
1651673120000|2022-05-04 14:05:20|466.35|463.95|465.7|463.3|466.35|463.95|465.62|463.22|0
1651673130000|2022-05-04 14:05:30|465.62|463.22|466.03|463.63|466.27|463.87|465.62|463.22|0
1651673140000|2022-05-04 14:05:40|466.11|463.71|466.59|464.19|466.59|464.19|465.94|463.54|0
1651673150000|2022-05-04 14:05:50|466.76|464.36|467.08|464.68|467.08|464.68|466.59|464.19|0
1651673160000|2022-05-04 14:06:00|468.22|465.82|468.05|465.65|468.54|466.14|467.89|465.49|0
1651673170000|2022-05-04 14:06:10|467.89|465.49|467.24|464.84|468.05|465.65|467.24|464.84|0
1651673180000|2022-05-04 14:06:20|467.65|465.25|468.05|465.65|468.05|465.65|467.65|465.25|0
1651673190000|2022-05-04 14:06:30|467.89|465.49|468.54|466.14|468.54|466.14|467.89|465.49|0
1651673200000|2022-05-04 14:06:40|468.38|465.98|469.03|466.63|469.03|466.63|468.38|465.98|0
1651673210000|2022-05-04 14:06:50|469.19|466.79|468.54|466.14|469.19|466.79|468.54|466.14|0
1651673220000|2022-05-04 14:07:00|468.87|466.47|468.87|466.47|468.87|466.47|468.7|466.3|0
1651673230000|2022-05-04 14:07:10|468.38|465.98|468.38|465.98|468.54|466.14|468.38|465.98|0
1651673240000|2022-05-04 14:07:20|468.54|466.14|468.38|465.98|468.54|466.14|468.38|465.98|0
1651673250000|2022-05-04 14:07:30|468.22|465.82|468.87|466.47|468.87|466.47|468.22|465.82|0
1651673260000|2022-05-04 14:07:40|468.7|466.3|468.05|465.65|468.7|466.3|468.05|465.65|0
1651673270000|2022-05-04 14:07:50|468.22|465.82|468.22|465.82|468.38|465.98|468.22|465.82|0
1651673280000|2022-05-04 14:08:00|468.7|466.3|468.22|465.82|468.7|466.3|467.89|465.49|0
1651673290000|2022-05-04 14:08:10|468.05|465.65|468.54|466.14|468.54|466.14|468.05|465.65|0
1651673300000|2022-05-04 14:08:20|468.7|466.3|468.87|466.47|468.87|466.47|468.7|466.3|0
1651673310000|2022-05-04 14:08:30|469.03|466.63|469.03|466.63|469.19|466.79|468.87|466.47|0
1651673320000|2022-05-04 14:08:40|468.7|466.3|468.05|465.65|468.7|466.3|468.05|465.65|0
1651673330000|2022-05-04 14:08:50|467.73|465.33|467.57|465.17|467.73|465.33|467.57|465.17|0
1651673340000|2022-05-04 14:09:00|467.73|465.33|467.24|464.84|467.89|465.49|467.24|464.84|0
1651673350000|2022-05-04 14:09:10|467.57|465.17|467.08|464.68|467.57|465.17|467.08|464.68|0
1651673360000|2022-05-04 14:09:20|467.4|465|467.4|465|467.4|465|467.24|464.84|0
1651673370000|2022-05-04 14:09:30|467.57|465.17|467.57|465.17|467.57|465.17|467.24|464.84|0
1651673380000|2022-05-04 14:09:40|467.4|465|468.22|465.82|468.22|465.82|467.4|465|0
1651673390000|2022-05-04 14:09:50|468.7|466.3|468.38|465.98|468.7|466.3|468.38|465.98|0
1651673400000|2022-05-04 14:10:00|467.89|465.49|468.7|466.3|468.7|466.3|467.89|465.49|0
1651673410000|2022-05-04 14:10:10|469.19|466.79|467.73|465.33|469.19|466.79|467.73|465.33|0
1651673420000|2022-05-04 14:10:20|467.24|464.84|466.92|464.52|467.24|464.84|466.92|464.52|0
1651673430000|2022-05-04 14:10:30|467.24|464.84|466.75|464.35|467.24|464.84|466.75|464.35|0
1651673440000|2022-05-04 14:10:40|466.59|464.19|466.84|464.44|466.84|464.44|466.59|464.19|0
1651673450000|2022-05-04 14:10:50|466.59|464.19|466.27|463.87|466.59|464.19|466.27|463.87|0
1651673460000|2022-05-04 14:11:00|466.43|464.03|466.1|463.7|466.43|464.03|466.1|463.7|0
1651673470000|2022-05-04 14:11:10|466.19|463.79|466.43|464.03|466.43|464.03|466.19|463.79|0
1651673480000|2022-05-04 14:11:20|466.1|463.7|466.43|464.03|466.43|464.03|466.1|463.7|0
1651673490000|2022-05-04 14:11:30|466.1|463.7|465.78|463.38|466.1|463.7|465.62|463.22|0
1651673500000|2022-05-04 14:11:40|465.46|463.06|465.13|462.73|465.46|463.06|465.13|462.73|0
1651673510000|2022-05-04 14:11:50|465.46|463.06|465.94|463.54|465.94|463.54|465.46|463.06|0
1651673520000|2022-05-04 14:12:00|466.1|463.7|465.78|463.38|466.1|463.7|465.78|463.38|0
1651673530000|2022-05-04 14:12:10|465.94|463.54|466.75|464.35|466.75|464.35|465.94|463.54|0
1651673540000|2022-05-04 14:12:20|466.92|464.52|466.59|464.19|466.92|464.52|466.59|464.19|0
1651673550000|2022-05-04 14:12:30|466.43|464.03|466.92|464.52|466.92|464.52|466.43|464.03|0
1651673560000|2022-05-04 14:12:40|467.08|464.68|467.4|465|467.4|465|467.08|464.68|0
1651673570000|2022-05-04 14:12:50|467.56|465.16|467.4|465|467.73|465.33|467.4|465|0
1651673580000|2022-05-04 14:13:00|466.92|464.52|467.08|464.68|467.08|464.68|466.75|464.35|0
1651673590000|2022-05-04 14:13:10|467.24|464.84|466.35|463.95|467.24|464.84|466.27|463.87|0
1651673600000|2022-05-04 14:13:20|466.59|464.19|466.43|464.03|466.91|464.51|466.27|463.87|0
1651673610000|2022-05-04 14:13:30|466.91|464.51|466.91|464.51|466.91|464.51|466.84|464.44|0
1651673620000|2022-05-04 14:13:40|467.08|464.68|467.4|465|467.4|465|467.08|464.68|0
1651673630000|2022-05-04 14:13:50|467.16|464.76|467.24|464.84|467.32|464.92|467.08|464.68|0
1651673640000|2022-05-04 14:14:00|467.56|465.16|467.89|465.49|467.89|465.49|467.56|465.16|0
1651673650000|2022-05-04 14:14:10|467.49|465.09|467.49|465.09|467.49|465.09|467.49|465.09|0
1651673660000|2022-05-04 14:14:20|467.89|465.49|467.56|465.16|467.89|465.49|467.56|465.16|0
1651673670000|2022-05-04 14:14:30|467.89|465.49|469.68|467.28|469.68|467.28|467.89|465.49|0
1651673680000|2022-05-04 14:14:40|469.84|467.44|470|467.6|470.17|467.77|469.84|467.44|0
1651673690000|2022-05-04 14:14:50|470.17|467.77|470.17|467.77|470.17|467.77|470|467.6|0
1651673700000|2022-05-04 14:15:00|471.15|468.75|471.8|469.4|471.8|469.4|471.15|468.75|0
1651673710000|2022-05-04 14:15:10|471.47|469.07|471.8|469.4|471.8|469.4|471.31|468.91|0
1651673720000|2022-05-04 14:15:20|472.62|470.22|472.94|470.54|472.94|470.54|472.45|470.05|0
1651673730000|2022-05-04 14:15:30|473.11|470.71|472.94|470.54|473.11|470.71|472.94|470.54|0
1651673740000|2022-05-04 14:15:40|473.11|470.71|472.13|469.73|473.11|470.71|472.13|469.73|0
1651673750000|2022-05-04 14:15:50|471.47|469.07|471.8|469.4|471.8|469.4|471.31|468.91|0
1651673760000|2022-05-04 14:16:00|472.13|469.73|472.13|469.73|472.13|469.73|471.64|469.24|0
1651673770000|2022-05-04 14:16:10|472.29|469.89|472.29|469.89|472.29|469.89|472.13|469.73|0
1651673780000|2022-05-04 14:16:20|471.96|469.56|471.96|469.56|471.96|469.56|471.47|469.07|0
1651673790000|2022-05-04 14:16:30|471.64|469.24|470.98|468.58|471.64|469.24|470.98|468.58|0
1651673800000|2022-05-04 14:16:40|470.82|468.42|470.98|468.58|470.98|468.58|470.82|468.42|0
1651673810000|2022-05-04 14:16:50|470.66|468.26|470.82|468.42|470.82|468.42|470.66|468.26|0
1651673820000|2022-05-04 14:17:00|470.49|468.09|470.82|468.42|470.82|468.42|470.33|467.93|0
1651673830000|2022-05-04 14:17:10|470.66|468.26|470.66|468.26|470.98|468.58|470.66|468.26|0
1651673840000|2022-05-04 14:17:20|470.58|468.18|470.98|468.58|470.98|468.58|470.58|468.18|0
1651673850000|2022-05-04 14:17:30|470.82|468.42|470.49|468.09|470.82|468.42|470.49|468.09|0
1651673860000|2022-05-04 14:17:40|470.41|468.01|470.9|468.5|470.9|468.5|470.41|468.01|0
1651673870000|2022-05-04 14:17:50|470.82|468.42|470.49|468.09|470.82|468.42|470.49|468.09|0
1651673880000|2022-05-04 14:18:00|470.66|468.26|470.74|468.34|470.82|468.42|470.66|468.26|0
1651673890000|2022-05-04 14:18:10|470.66|468.26|470.82|468.42|470.82|468.42|470.66|468.26|0
1651673900000|2022-05-04 14:18:20|470.33|467.93|470|467.6|470.33|467.93|470|467.6|0
1651673910000|2022-05-04 14:18:30|470.33|467.93|470.49|468.09|470.66|468.26|470.33|467.93|0
1651673920000|2022-05-04 14:18:40|470|467.6|469.51|467.11|470|467.6|469.35|466.95|0
1651673930000|2022-05-04 14:18:50|469.68|467.28|470|467.6|470|467.6|469.68|467.28|0
1651673940000|2022-05-04 14:19:00|470.33|467.93|470.49|468.09|470.65|468.25|470.33|467.93|0
1651673950000|2022-05-04 14:19:10|470.33|467.93|469.35|466.95|470.33|467.93|469.03|466.63|0
1651673960000|2022-05-04 14:19:20|469.68|467.28|469.35|466.95|469.68|467.28|469.03|466.63|0
1651673970000|2022-05-04 14:19:30|469.51|467.11|469.35|466.95|469.51|467.11|469.11|466.71|0
1651673980000|2022-05-04 14:19:40|470|467.6|470.17|467.77|470.33|467.93|470|467.6|0
1651673990000|2022-05-04 14:19:50|470.49|468.09|470.33|467.93|470.49|468.09|470|467.6|0
1651674000000|2022-05-04 14:20:00|470.49|468.09|471.31|468.91|471.31|468.91|470.49|468.09|0
1651674010000|2022-05-04 14:20:10|470.98|468.58|470.33|467.93|470.98|468.58|470.17|467.77|0
1651674020000|2022-05-04 14:20:20|470.49|468.09|470|467.6|470.82|468.42|470|467.6|0
1651674030000|2022-05-04 14:20:30|469.84|467.44|470.17|467.77|470.33|467.93|469.84|467.44|0
1651674040000|2022-05-04 14:20:40|469.51|467.11|469.84|467.44|469.84|467.44|469.19|466.79|0
1651674050000|2022-05-04 14:20:50|470|467.6|469.51|467.11|470|467.6|469.51|467.11|0
1651674060000|2022-05-04 14:21:00|469.68|467.28|469.68|467.28|469.84|467.44|469.35|466.95|0
1651674070000|2022-05-04 14:21:10|469.19|466.79|469.51|467.11|469.51|467.11|469.19|466.79|0
1651674080000|2022-05-04 14:21:20|469.68|467.28|470.16|467.76|470.16|467.76|469.68|467.28|0
1651674090000|2022-05-04 14:21:30|470|467.6|470.16|467.76|470.16|467.76|469.84|467.44|0
1651674100000|2022-05-04 14:21:40|470.33|467.93|470.41|468.01|470.49|468.09|470.16|467.76|0
1651674110000|2022-05-04 14:21:50|470.65|468.25|470.98|468.58|471.31|468.91|470.65|468.25|0
1651674120000|2022-05-04 14:22:00|471.14|468.74|470.98|468.58|471.31|468.91|470.98|468.58|0
1651674130000|2022-05-04 14:22:10|470.65|468.25|470.33|467.93|470.65|468.25|470.33|467.93|0
1651674140000|2022-05-04 14:22:20|470.16|467.76|469.84|467.44|470.16|467.76|469.6|467.2|0
1651674150000|2022-05-04 14:22:30|469.35|466.95|470|467.6|470|467.6|469.35|466.95|0
1651674160000|2022-05-04 14:22:40|469.84|467.44|469.68|467.28|469.84|467.44|469.51|467.11|0
1651674170000|2022-05-04 14:22:50|469.51|467.11|469.68|467.28|470|467.6|469.51|467.11|0
1651674180000|2022-05-04 14:23:00|470.16|467.76|470.16|467.76|470.16|467.76|470.16|467.76|0
1651674190000|2022-05-04 14:23:10|469.84|467.44|469.68|467.28|469.84|467.44|469.51|467.11|0
1651674200000|2022-05-04 14:23:20|469.35|466.95|469.84|467.44|469.84|467.44|469.35|466.95|0
1651674210000|2022-05-04 14:23:30|469.6|467.2|469.51|467.11|469.6|467.2|469.35|466.95|0
1651674220000|2022-05-04 14:23:40|469.19|466.79|469.02|466.62|469.19|466.79|469.02|466.62|0
1651674230000|2022-05-04 14:23:50|469.19|466.79|469.27|466.87|469.27|466.87|468.7|466.3|0
1651674240000|2022-05-04 14:24:00|468.86|466.46|469.02|466.62|469.02|466.62|468.86|466.46|0
1651674250000|2022-05-04 14:24:10|468.37|465.97|467.89|465.49|468.37|465.97|467.89|465.49|0
1651674260000|2022-05-04 14:24:20|467.81|465.41|468.54|466.14|468.54|466.14|467.81|465.41|0
1651674270000|2022-05-04 14:24:30|468.7|466.3|468.7|466.3|468.86|466.46|468.7|466.3|0
1651674280000|2022-05-04 14:24:40|468.86|466.46|469.51|467.11|469.51|467.11|468.86|466.46|0
1651674290000|2022-05-04 14:24:50|469.19|466.79|469.27|466.87|469.27|466.87|469.19|466.79|0
1651674300000|2022-05-04 14:25:00|469.51|467.11|469.51|467.11|469.51|467.11|469.51|467.11|0
1651674310000|2022-05-04 14:25:10|469.67|467.27|469.84|467.44|469.84|467.44|469.51|467.11|0
1651674320000|2022-05-04 14:25:20|470.16|467.76|468.7|466.3|470.16|467.76|468.54|466.14|0
1651674330000|2022-05-04 14:25:30|468.54|466.14|470.33|467.93|470.33|467.93|468.54|466.14|0
1651674340000|2022-05-04 14:25:40|470|467.6|469.76|467.36|470|467.6|469.76|467.36|0
1651674350000|2022-05-04 14:25:50|469.51|467.11|469.84|467.44|470|467.6|469.35|466.95|0
1651674360000|2022-05-04 14:26:00|470|467.6|468.21|465.81|470|467.6|468.21|465.81|0
1651674370000|2022-05-04 14:26:10|468.37|465.97|467.56|465.16|468.37|465.97|467.56|465.16|0
1651674380000|2022-05-04 14:26:20|467.88|465.48|467.72|465.32|468.05|465.65|467.56|465.16|0
1651674390000|2022-05-04 14:26:30|467.4|465|467.07|464.67|467.4|465|466.75|464.35|0
1651674400000|2022-05-04 14:26:40|467.56|465.16|467.4|465|467.88|465.48|467.4|465|0
1651674410000|2022-05-04 14:26:50|466.91|464.51|466.75|464.35|466.91|464.51|466.42|464.02|0
1651674420000|2022-05-04 14:27:00|466.42|464.02|466.75|464.35|466.75|464.35|466.35|463.95|0
1651674430000|2022-05-04 14:27:10|466.59|464.19|466.34|463.94|466.59|464.19|466.26|463.86|0
1651674440000|2022-05-04 14:27:20|466.42|464.02|466.1|463.7|466.42|464.02|466.1|463.7|0
1651674450000|2022-05-04 14:27:30|465.94|463.54|466.1|463.7|466.1|463.7|465.45|463.05|0
1651674460000|2022-05-04 14:27:40|466.42|464.02|467.48|465.08|467.56|465.16|466.42|464.02|0
1651674470000|2022-05-04 14:27:50|467.72|465.32|467.88|465.48|467.88|465.48|467.56|465.16|0
1651674480000|2022-05-04 14:28:00|467.56|465.16|467.23|464.83|467.56|465.16|467.07|464.67|0
1651674490000|2022-05-04 14:28:10|467.56|465.16|467.88|465.48|467.88|465.48|467.56|465.16|0
1651674500000|2022-05-04 14:28:20|468.13|465.73|467.56|465.16|468.13|465.73|467.56|465.16|0
1651674510000|2022-05-04 14:28:30|467.72|465.32|467.72|465.32|467.88|465.48|467.4|465|0
1651674520000|2022-05-04 14:28:40|467.23|464.83|466.75|464.35|467.4|465|466.75|464.35|0
1651674530000|2022-05-04 14:28:50|467.07|464.67|466.58|464.18|467.07|464.67|466.58|464.18|0
1651674540000|2022-05-04 14:29:00|466.91|464.51|466.42|464.02|466.91|464.51|466.42|464.02|0
1651674550000|2022-05-04 14:29:10|466.75|464.35|466.58|464.18|466.91|464.51|466.58|464.18|0
1651674560000|2022-05-04 14:29:20|466.91|464.51|467.23|464.83|467.23|464.83|466.91|464.51|0
1651674570000|2022-05-04 14:29:30|467.88|465.48|467.72|465.32|468.21|465.81|467.72|465.32|0
1651674580000|2022-05-04 14:29:40|467.56|465.16|468.05|465.65|468.05|465.65|467.56|465.16|0
1651674590000|2022-05-04 14:29:50|467.88|465.48|467.97|465.57|467.97|465.57|467.72|465.32|0
1651674600000|2022-05-04 14:30:00|467.72|465.32|468.53|466.13|468.53|466.13|467.4|465|0
1651674610000|2022-05-04 14:30:10|469.18|466.78|468.21|465.81|469.35|466.95|468.21|465.81|0
1651674620000|2022-05-04 14:30:20|468.86|466.46|468.86|466.46|469.02|466.62|468.7|466.3|0
1651674630000|2022-05-04 14:30:30|469.02|466.62|468.7|466.3|469.18|466.78|468.7|466.3|0
1651674640000|2022-05-04 14:30:40|468.86|466.46|468.53|466.13|468.86|466.46|468.37|465.97|0
1651674650000|2022-05-04 14:30:50|468.7|466.3|467.4|465|468.86|466.46|467.4|465|0
1651674660000|2022-05-04 14:31:00|467.72|465.32|467.56|465.16|467.72|465.32|467.56|465.16|0
1651674670000|2022-05-04 14:31:10|467.23|464.83|467.07|464.67|467.23|464.83|466.75|464.35|0
1651674680000|2022-05-04 14:31:20|466.91|464.51|468.37|465.97|468.37|465.97|466.91|464.51|0
1651674690000|2022-05-04 14:31:30|468.7|466.3|468.7|466.3|468.7|466.3|468.53|466.13|0
1651674700000|2022-05-04 14:31:40|469.02|466.62|468.21|465.81|469.02|466.62|468.21|465.81|0
1651674710000|2022-05-04 14:31:50|467.72|465.32|467.72|465.32|468.21|465.81|467.72|465.32|0
1651674720000|2022-05-04 14:32:00|467.56|465.16|466.75|464.35|467.56|465.16|466.75|464.35|0
1651674730000|2022-05-04 14:32:10|467.07|464.67|467.39|464.99|467.72|465.32|467.07|464.67|0
1651674740000|2022-05-04 14:32:20|467.56|465.16|467.72|465.32|467.72|465.32|467.23|464.83|0
1651674750000|2022-05-04 14:32:30|467.88|465.48|468.53|466.13|468.53|466.13|467.88|465.48|0
1651674760000|2022-05-04 14:32:40|468.7|466.3|469.02|466.62|469.02|466.62|468.7|466.3|0
1651674770000|2022-05-04 14:32:50|469.18|466.78|469.83|467.43|469.83|467.43|469.18|466.78|0
1651674780000|2022-05-04 14:33:00|470.16|467.76|470.65|468.25|470.81|468.41|470.16|467.76|0
1651674790000|2022-05-04 14:33:10|470.49|468.09|471.47|469.07|471.47|469.07|470.49|468.09|0
1651674800000|2022-05-04 14:33:20|471.14|468.74|470.98|468.58|471.14|468.74|470.65|468.25|0
1651674810000|2022-05-04 14:33:30|471.14|468.74|470.98|468.58|471.14|468.74|470.81|468.41|0
1651674820000|2022-05-04 14:33:40|470.16|467.76|471.14|468.74|471.14|468.74|470.16|467.76|0
1651674830000|2022-05-04 14:33:50|471.47|469.07|472.12|469.72|472.12|469.72|471.47|469.07|0
1651674840000|2022-05-04 14:34:00|472.77|470.37|472.94|470.54|472.94|470.54|472.45|470.05|0
1651674850000|2022-05-04 14:34:10|472.77|470.37|473.1|470.7|473.1|470.7|472.77|470.37|0
1651674860000|2022-05-04 14:34:20|473.59|471.19|474.25|471.85|474.25|471.85|473.59|471.19|0
1651674870000|2022-05-04 14:34:30|474.08|471.68|474.41|472.01|474.41|472.01|474.08|471.68|0
1651674880000|2022-05-04 14:34:40|474.25|471.85|473.75|471.35|474.25|471.85|473.75|471.35|0
1651674890000|2022-05-04 14:34:50|473.92|471.52|473.26|470.86|473.92|471.52|473.26|470.86|0
1651674900000|2022-05-04 14:35:00|472.94|470.54|472.45|470.05|472.94|470.54|472.45|470.05|0
1651674910000|2022-05-04 14:35:10|472.77|470.37|473.1|470.7|473.26|470.86|472.77|470.37|0
1651674920000|2022-05-04 14:35:20|472.94|470.54|471.95|469.55|472.94|470.54|471.95|469.55|0
1651674930000|2022-05-04 14:35:30|471.79|469.39|471.95|469.55|472.12|469.72|471.79|469.39|0
1651674940000|2022-05-04 14:35:40|472.12|469.72|472.12|469.72|472.12|469.72|471.95|469.55|0
1651674950000|2022-05-04 14:35:50|471.63|469.23|470.16|467.76|471.63|469.23|470.16|467.76|0
1651674960000|2022-05-04 14:36:00|470|467.6|470|467.6|470|467.6|469.83|467.43|0
1651674970000|2022-05-04 14:36:10|469.83|467.43|469.1|466.7|469.83|467.43|469.1|466.7|0
1651674980000|2022-05-04 14:36:20|468.86|466.46|469.27|466.87|469.27|466.87|468.86|466.46|0
1651674990000|2022-05-04 14:36:30|469.52|467.12|470.32|467.92|470.64|468.24|469.52|467.12|0
1651675000000|2022-05-04 14:36:40|470.16|467.76|470.64|468.24|470.64|468.24|470.16|467.76|0
1651675010000|2022-05-04 14:36:50|470.81|468.41|470.97|468.57|470.97|468.57|470.48|468.08|0
1651675020000|2022-05-04 14:37:00|471.13|468.73|471.13|468.73|471.13|468.73|470.64|468.24|0
1651675030000|2022-05-04 14:37:10|471.22|468.82|470.64|468.24|471.22|468.82|470.64|468.24|0
1651675040000|2022-05-04 14:37:20|470.48|468.08|470.16|467.76|470.48|468.08|470.16|467.76|0
1651675050000|2022-05-04 14:37:30|470.73|468.33|470.48|468.08|470.73|468.33|470.48|468.08|0
1651675060000|2022-05-04 14:37:40|470.64|468.24|469.75|467.35|470.64|468.24|469.75|467.35|0
1651675070000|2022-05-04 14:37:50|469.83|467.43|470.4|468|470.4|468|469.83|467.43|0
1651675080000|2022-05-04 14:38:00|469.83|467.43|469.83|467.43|469.83|467.43|469.5|467.1|0
1651675090000|2022-05-04 14:38:10|470.16|467.76|470.16|467.76|470.16|467.76|469.91|467.51|0
1651675100000|2022-05-04 14:38:20|469.83|467.43|469.67|467.27|469.99|467.59|469.67|467.27|0
1651675110000|2022-05-04 14:38:30|469.83|467.43|469.67|467.27|469.91|467.51|469.67|467.27|0
1651675120000|2022-05-04 14:38:40|469.83|467.43|469.67|467.27|469.83|467.43|469.34|466.94|0
1651675130000|2022-05-04 14:38:50|469.99|467.59|469.99|467.59|470.16|467.76|469.99|467.59|0
1651675140000|2022-05-04 14:39:00|470.32|467.92|470.16|467.76|470.32|467.92|469.99|467.59|0
1651675150000|2022-05-04 14:39:10|470.4|468|470.4|468|470.64|468.24|470.4|468|0
1651675160000|2022-05-04 14:39:20|470.48|468.08|469.5|467.1|470.48|468.08|469.5|467.1|0
1651675170000|2022-05-04 14:39:30|469.67|467.27|469.34|466.94|469.67|467.27|469.34|466.94|0
1651675180000|2022-05-04 14:39:40|469.18|466.78|469.02|466.62|469.5|467.1|469.02|466.62|0
1651675190000|2022-05-04 14:39:50|468.85|466.45|468.85|466.45|468.85|466.45|468.61|466.21|0
1651675200000|2022-05-04 14:40:00|469.02|466.62|469.5|467.1|469.67|467.27|469.02|466.62|0
1651675210000|2022-05-04 14:40:10|468.69|466.29|467.55|465.15|468.69|466.29|467.55|465.15|0
1651675220000|2022-05-04 14:40:20|467.39|464.99|467.88|465.48|467.88|465.48|467.23|464.83|0
1651675230000|2022-05-04 14:40:30|468.04|465.64|468.04|465.64|468.04|465.64|468.04|465.64|0
1651675240000|2022-05-04 14:40:40|468.2|465.8|467.72|465.32|468.37|465.97|467.72|465.32|0
1651675250000|2022-05-04 14:40:50|467.88|465.48|466.91|464.51|467.88|465.48|466.91|464.51|0
1651675260000|2022-05-04 14:41:00|466.74|464.34|467.23|464.83|467.39|464.99|466.74|464.34|0
1651675270000|2022-05-04 14:41:10|467.39|464.99|467.39|464.99|467.55|465.15|467.39|464.99|0
1651675280000|2022-05-04 14:41:20|467.72|465.32|467.72|465.32|467.72|465.32|467.48|465.08|0
1651675290000|2022-05-04 14:41:30|468.04|465.64|468.53|466.13|468.53|466.13|468.04|465.64|0
1651675300000|2022-05-04 14:41:40|467.88|465.48|467.55|465.15|468.04|465.64|467.55|465.15|0
1651675310000|2022-05-04 14:41:50|467.31|464.91|467.07|464.67|467.31|464.91|466.91|464.51|0
1651675320000|2022-05-04 14:42:00|467.39|464.99|467.72|465.32|468.2|465.8|467.39|464.99|0
1651675330000|2022-05-04 14:42:10|467.39|464.99|468.04|465.64|468.04|465.64|467.39|464.99|0
1651675340000|2022-05-04 14:42:20|467.72|465.32|467.55|465.15|467.72|465.32|466.91|464.51|0
1651675350000|2022-05-04 14:42:30|467.39|464.99|467.23|464.83|467.39|464.99|467.23|464.83|0
1651675360000|2022-05-04 14:42:40|467.88|465.48|468.04|465.64|468.04|465.64|467.8|465.4|0
1651675370000|2022-05-04 14:42:50|468.2|465.8|468.04|465.64|468.37|465.97|467.88|465.48|0
1651675380000|2022-05-04 14:43:00|467.72|465.32|467.55|465.15|467.88|465.48|467.55|465.15|0
1651675390000|2022-05-04 14:43:10|467.72|465.32|467.88|465.48|468.2|465.8|467.72|465.32|0
1651675400000|2022-05-04 14:43:20|468.04|465.64|468.53|466.13|468.53|466.13|468.04|465.64|0
1651675410000|2022-05-04 14:43:30|468.69|466.29|468.69|466.29|468.69|466.29|468.69|466.29|0
1651675420000|2022-05-04 14:43:40|468.85|466.45|468.2|465.8|468.85|466.45|468.2|465.8|0
1651675430000|2022-05-04 14:43:50|468.53|466.13|469.18|466.78|469.18|466.78|468.53|466.13|0
1651675440000|2022-05-04 14:44:00|469.01|466.61|469.01|466.61|469.01|466.61|468.85|466.45|0
1651675450000|2022-05-04 14:44:10|468.85|466.45|468.85|466.45|469.34|466.94|468.85|466.45|0
1651675460000|2022-05-04 14:44:20|468.77|466.37|468.85|466.45|469.01|466.61|468.77|466.37|0
1651675470000|2022-05-04 14:44:30|469.01|466.61|468.53|466.13|469.01|466.61|468.53|466.13|0
1651675480000|2022-05-04 14:44:40|468.2|465.8|468.69|466.29|468.85|466.45|468.2|465.8|0
1651675490000|2022-05-04 14:44:50|468.53|466.13|468.53|466.13|468.53|466.13|468.53|466.13|0
1651675500000|2022-05-04 14:45:00|468.2|465.8|468.85|466.45|468.85|466.45|468.2|465.8|0
1651675510000|2022-05-04 14:45:10|468.53|466.13|467.88|465.48|468.53|466.13|467.88|465.48|0
1651675520000|2022-05-04 14:45:20|467.39|464.99|467.07|464.67|467.39|464.99|467.07|464.67|0
1651675530000|2022-05-04 14:45:30|466.99|464.59|467.23|464.83|467.23|464.83|466.58|464.18|0
1651675540000|2022-05-04 14:45:40|467.88|465.48|468.04|465.64|468.2|465.8|467.88|465.48|0
1651675550000|2022-05-04 14:45:50|467.88|465.48|468.04|465.64|468.04|465.64|467.55|465.15|0
1651675560000|2022-05-04 14:46:00|468.2|465.8|467.88|465.48|468.2|465.8|467.55|465.15|0
1651675570000|2022-05-04 14:46:10|468.04|465.64|467.64|465.24|468.04|465.64|467.64|465.24|0
1651675580000|2022-05-04 14:46:20|467.88|465.48|467.55|465.15|467.88|465.48|467.55|465.15|0
1651675590000|2022-05-04 14:46:30|467.88|465.48|467.88|465.48|468.04|465.64|467.88|465.48|0
1651675600000|2022-05-04 14:46:40|467.71|465.31|467.39|464.99|467.71|465.31|467.39|464.99|0
1651675610000|2022-05-04 14:46:50|467.55|465.15|467.39|464.99|467.71|465.31|467.39|464.99|0
1651675620000|2022-05-04 14:47:00|466.9|464.5|467.55|465.15|467.55|465.15|466.9|464.5|0
1651675630000|2022-05-04 14:47:10|467.23|464.83|467.07|464.67|467.23|464.83|467.07|464.67|0
1651675640000|2022-05-04 14:47:20|466.74|464.34|466.58|464.18|466.74|464.34|466.58|464.18|0
1651675650000|2022-05-04 14:47:30|466.9|464.5|466.09|463.69|466.9|464.5|466.09|463.69|0
1651675660000|2022-05-04 14:47:40|465.93|463.53|466.58|464.18|466.58|464.18|465.93|463.53|0
1651675670000|2022-05-04 14:47:50|466.9|464.5|466.58|464.18|467.23|464.83|466.58|464.18|0
1651675680000|2022-05-04 14:48:00|466.9|464.5|467.88|465.48|467.88|465.48|466.9|464.5|0
1651675690000|2022-05-04 14:48:10|468.04|465.64|467.88|465.48|468.04|465.64|467.88|465.48|0
1651675700000|2022-05-04 14:48:20|468.2|465.8|468.36|465.96|468.36|465.96|468.04|465.64|0
1651675710000|2022-05-04 14:48:30|468.2|465.8|468.2|465.8|468.53|466.13|468.2|465.8|0
1651675720000|2022-05-04 14:48:40|468.04|465.64|467.55|465.15|468.04|465.64|467.55|465.15|0
1651675730000|2022-05-04 14:48:50|467.88|465.48|468.2|465.8|468.2|465.8|467.8|465.4|0
1651675740000|2022-05-04 14:49:00|468.85|466.45|468.53|466.13|469.01|466.61|468.53|466.13|0
1651675750000|2022-05-04 14:49:10|468.69|466.29|468.53|466.13|468.69|466.29|468.2|465.8|0
1651675760000|2022-05-04 14:49:20|468.04|465.64|467.96|465.56|468.2|465.8|467.64|465.24|0
1651675770000|2022-05-04 14:49:30|468.36|465.96|468.36|465.96|468.85|466.45|468.2|465.8|0
1651675780000|2022-05-04 14:49:40|468.69|466.29|468.85|466.45|469.18|466.78|468.69|466.29|0
1651675790000|2022-05-04 14:49:50|468.53|466.13|468.52|466.12|468.53|466.13|468.2|465.8|0
1651675800000|2022-05-04 14:50:00|468.2|465.8|468.85|466.45|468.85|466.45|468.2|465.8|0
1651675810000|2022-05-04 14:50:10|469.01|466.61|468.85|466.45|469.01|466.61|468.85|466.45|0
1651675820000|2022-05-04 14:50:20|469.17|466.77|468.69|466.29|469.34|466.94|468.52|466.12|0
1651675830000|2022-05-04 14:50:30|468.52|466.12|470.15|467.75|470.15|467.75|468.52|466.12|0
1651675840000|2022-05-04 14:50:40|469.99|467.59|469.66|467.26|469.99|467.59|469.5|467.1|0
1651675850000|2022-05-04 14:50:50|469.83|467.43|470.31|467.91|470.48|468.08|469.83|467.43|0
1651675860000|2022-05-04 14:51:00|470.4|468|471.62|469.22|471.62|469.22|470.4|468|0
1651675870000|2022-05-04 14:51:10|471.7|469.3|471.78|469.38|471.94|469.54|471.7|469.3|0
1651675880000|2022-05-04 14:51:20|471.62|469.22|470.64|468.24|471.78|469.38|470.64|468.24|0
1651675890000|2022-05-04 14:51:30|470.48|468.08|469.66|467.26|470.48|468.08|469.66|467.26|0
1651675900000|2022-05-04 14:51:40|469.83|467.43|469.34|466.94|469.83|467.43|469.17|466.77|0
1651675910000|2022-05-04 14:51:50|469.5|467.1|471.45|469.05|471.45|469.05|469.5|467.1|0
1651675920000|2022-05-04 14:52:00|471.13|468.73|471.62|469.22|471.62|469.22|471.13|468.73|0
1651675930000|2022-05-04 14:52:10|471.78|469.38|471.94|469.54|471.94|469.54|471.45|469.05|0
1651675940000|2022-05-04 14:52:20|471.78|469.38|471.78|469.38|471.94|469.54|471.78|469.38|0
1651675950000|2022-05-04 14:52:30|471.94|469.54|471.13|468.73|471.94|469.54|471.13|468.73|0
1651675960000|2022-05-04 14:52:40|470.96|468.56|470.48|468.08|470.96|468.56|470.48|468.08|0
1651675970000|2022-05-04 14:52:50|470.31|467.91|470.48|468.08|470.48|468.08|470.31|467.91|0
1651675980000|2022-05-04 14:53:00|470.96|468.56|470.31|467.91|470.96|468.56|470.15|467.75|0
1651675990000|2022-05-04 14:53:10|469.5|467.1|470.64|468.24|470.64|468.24|469.5|467.1|0
1651676000000|2022-05-04 14:53:20|470.15|467.75|470.31|467.91|470.64|468.24|470.15|467.75|0
1651676010000|2022-05-04 14:53:30|470.64|468.24|471.29|468.89|471.29|468.89|470.64|468.24|0
1651676020000|2022-05-04 14:53:40|470.96|468.56|471.21|468.81|471.21|468.81|470.8|468.4|0
1651676030000|2022-05-04 14:53:50|471.13|468.73|470.64|468.24|471.13|468.73|470.48|468.08|0
1651676040000|2022-05-04 14:54:00|470.4|468|470.48|468.08|470.8|468.4|470.4|468|0
1651676050000|2022-05-04 14:54:10|470.31|467.91|469.82|467.42|470.31|467.91|469.82|467.42|0
1651676060000|2022-05-04 14:54:20|469.99|467.59|469.66|467.26|469.99|467.59|469.58|467.18|0
1651676070000|2022-05-04 14:54:30|470.15|467.75|469.82|467.42|470.15|467.75|469.82|467.42|0
1651676080000|2022-05-04 14:54:40|469.66|467.26|470.48|468.08|470.48|468.08|469.66|467.26|0
1651676090000|2022-05-04 14:54:50|470.31|467.91|470.31|467.91|470.48|468.08|470.15|467.75|0
1651676100000|2022-05-04 14:55:00|470.64|468.24|470.8|468.4|470.8|468.4|470.47|468.07|0
1651676110000|2022-05-04 14:55:10|470.64|468.24|471.05|468.65|471.05|468.65|470.64|468.24|0
1651676120000|2022-05-04 14:55:20|470.8|468.4|469.75|467.35|470.8|468.4|469.75|467.35|0
1651676130000|2022-05-04 14:55:30|469.5|467.1|469.5|467.1|469.66|467.26|469.5|467.1|0
1651676140000|2022-05-04 14:55:40|469.17|466.77|469.5|467.1|469.5|467.1|469.17|466.77|0
1651676150000|2022-05-04 14:55:50|469.34|466.94|469.34|466.94|469.82|467.42|469.34|466.94|0
1651676160000|2022-05-04 14:56:00|469.5|467.1|469.01|466.61|469.66|467.26|469.01|466.61|0
1651676170000|2022-05-04 14:56:10|469.17|466.77|469.66|467.26|469.82|467.42|469.17|466.77|0
1651676180000|2022-05-04 14:56:20|469.99|467.59|469.82|467.42|470.15|467.75|469.82|467.42|0
1651676190000|2022-05-04 14:56:30|469.66|467.26|469.66|467.26|469.99|467.59|469.66|467.26|0
1651676200000|2022-05-04 14:56:40|469.82|467.42|469.99|467.59|469.99|467.59|469.66|467.26|0
1651676210000|2022-05-04 14:56:50|469.66|467.26|470.47|468.07|470.47|468.07|469.66|467.26|0
1651676220000|2022-05-04 14:57:00|470.4|468|470.64|468.24|470.72|468.32|470.4|468|0
1651676230000|2022-05-04 14:57:10|470.88|468.48|470.8|468.4|471.13|468.73|470.8|468.4|0
1651676240000|2022-05-04 14:57:20|470.47|468.07|470.64|468.24|470.72|468.32|470.47|468.07|0
1651676250000|2022-05-04 14:57:30|470.47|468.07|470.8|468.4|470.8|468.4|470.47|468.07|0
1651676260000|2022-05-04 14:57:40|470.96|468.56|470.8|468.4|470.96|468.56|470.8|468.4|0
1651676270000|2022-05-04 14:57:50|470.96|468.56|470.47|468.07|470.96|468.56|470.47|468.07|0
1651676280000|2022-05-04 14:58:00|470.31|467.91|470.15|467.75|470.31|467.91|470.15|467.75|0
1651676290000|2022-05-04 14:58:10|470.96|468.56|471.29|468.89|471.45|469.05|470.96|468.56|0
1651676300000|2022-05-04 14:58:20|470.96|468.56|470.23|467.83|470.96|468.56|470.23|467.83|0
1651676310000|2022-05-04 14:58:30|469.99|467.59|469.99|467.59|469.99|467.59|469.82|467.42|0
1651676320000|2022-05-04 14:58:40|469.82|467.42|469.66|467.26|469.99|467.59|469.66|467.26|0
1651676330000|2022-05-04 14:58:50|468.52|466.12|468.85|466.45|468.85|466.45|468.52|466.12|0
1651676340000|2022-05-04 14:59:00|468.68|466.28|468.36|465.96|468.68|466.28|468.36|465.96|0
1651676350000|2022-05-04 14:59:10|468.52|466.12|469.78|467.38|469.78|467.38|468.52|466.12|0
1651676360000|2022-05-04 14:59:20|470.11|467.71|469.22|466.82|470.27|467.87|469.05|466.65|0
1651676370000|2022-05-04 14:59:30|469.38|466.98|469.87|467.47|469.87|467.47|469.22|466.82|0
1651676380000|2022-05-04 14:59:40|469.38|466.98|468.73|466.33|469.38|466.98|468.73|466.33|0
1651676390000|2022-05-04 14:59:50|468.57|466.17|469.22|466.82|469.22|466.82|468.57|466.17|0
1651676400000|2022-05-04 15:00:00|468.73|466.33|468.89|466.49|469.22|466.82|468.73|466.33|0
1651676410000|2022-05-04 15:00:10|469.05|466.65|469.54|467.14|469.54|467.14|469.05|466.65|0
1651676420000|2022-05-04 15:00:20|469.22|466.82|468.08|465.68|469.22|466.82|468.08|465.68|0
1651676430000|2022-05-04 15:00:30|467.75|465.35|468|465.6|468|465.6|467.59|465.19|0
1651676440000|2022-05-04 15:00:40|468.4|466|468.73|466.33|468.73|466.33|468.4|466|0
1651676450000|2022-05-04 15:00:50|468.89|466.49|469.22|466.82|469.22|466.82|468.89|466.49|0
1651676460000|2022-05-04 15:01:00|468.73|466.33|469.38|466.98|469.38|466.98|468.73|466.33|0
1651676470000|2022-05-04 15:01:10|469.87|467.47|469.54|467.14|469.87|467.47|469.22|466.82|0
1651676480000|2022-05-04 15:01:20|469.22|466.82|469.87|467.47|469.87|467.47|469.22|466.82|0
1651676490000|2022-05-04 15:01:30|469.71|467.31|469.38|466.98|469.79|467.39|469.38|466.98|0
1651676500000|2022-05-04 15:01:40|469.54|467.14|469.71|467.31|469.87|467.47|469.54|467.14|0
1651676510000|2022-05-04 15:01:50|469.54|467.14|469.54|467.14|469.54|467.14|469.38|466.98|0
1651676520000|2022-05-04 15:02:00|469.87|467.47|470.85|468.45|470.85|468.45|469.87|467.47|0
1651676530000|2022-05-04 15:02:10|471.01|468.61|470.69|468.29|471.01|468.61|470.69|468.29|0
1651676540000|2022-05-04 15:02:20|471.01|468.61|470.69|468.29|471.01|468.61|470.69|468.29|0
1651676550000|2022-05-04 15:02:30|470.52|468.12|470.93|468.53|471.18|468.78|470.52|468.12|0
1651676560000|2022-05-04 15:02:40|470.69|468.29|470.52|468.12|470.69|468.29|470.2|467.8|0
1651676570000|2022-05-04 15:02:50|470.69|468.29|470.52|468.12|470.69|468.29|470.36|467.96|0
1651676580000|2022-05-04 15:03:00|470.77|468.37|470.85|468.45|470.85|468.45|470.52|468.12|0
1651676590000|2022-05-04 15:03:10|470.36|467.96|469.71|467.31|470.36|467.96|469.71|467.31|0
1651676600000|2022-05-04 15:03:20|469.54|467.14|469.87|467.47|469.87|467.47|469.54|467.14|0
1651676610000|2022-05-04 15:03:30|470.19|467.79|471.34|468.94|471.34|468.94|470.19|467.79|0
1651676620000|2022-05-04 15:03:40|471.5|469.1|471.01|468.61|471.5|469.1|470.85|468.45|0
1651676630000|2022-05-04 15:03:50|471.18|468.78|471.34|468.94|471.34|468.94|471.01|468.61|0
1651676640000|2022-05-04 15:04:00|471.5|469.1|472.16|469.76|472.16|469.76|471.5|469.1|0
1651676650000|2022-05-04 15:04:10|472.32|469.92|471.67|469.27|472.32|469.92|471.34|468.94|0
1651676660000|2022-05-04 15:04:20|472.16|469.76|471.34|468.94|472.16|469.76|471.34|468.94|0
1651676670000|2022-05-04 15:04:30|471.17|468.77|471.01|468.61|471.34|468.94|470.85|468.45|0
1651676680000|2022-05-04 15:04:40|470.85|468.45|470.85|468.45|471.17|468.77|470.85|468.45|0
1651676690000|2022-05-04 15:04:50|471.01|468.61|471.01|468.61|471.1|468.7|471.01|468.61|0
1651676700000|2022-05-04 15:05:00|470.85|468.45|470.36|467.96|470.85|468.45|470.36|467.96|0
1651676710000|2022-05-04 15:05:10|470.52|468.12|470.19|467.79|470.52|468.12|470.19|467.79|0
1651676720000|2022-05-04 15:05:20|470.03|467.63|470.19|467.79|470.36|467.96|470.03|467.63|0
1651676730000|2022-05-04 15:05:30|470.52|468.12|471.26|468.86|471.26|468.86|470.52|468.12|0
1651676740000|2022-05-04 15:05:40|471.17|468.77|471.26|468.86|471.5|469.1|471.17|468.77|0
1651676750000|2022-05-04 15:05:50|471.5|469.1|471.5|469.1|471.66|469.26|471.34|468.94|0
1651676760000|2022-05-04 15:06:00|471.66|469.26|471.5|469.1|471.66|469.26|471.5|469.1|0
1651676770000|2022-05-04 15:06:10|471.66|469.26|471.66|469.26|471.66|469.26|471.5|469.1|0
1651676780000|2022-05-04 15:06:20|471.34|468.94|470.85|468.45|471.5|469.1|470.85|468.45|0
1651676790000|2022-05-04 15:06:30|471.01|468.61|470.85|468.45|471.01|468.61|470.77|468.37|0
1651676800000|2022-05-04 15:06:40|471.17|468.77|470.36|467.96|471.17|468.77|470.36|467.96|0
1651676810000|2022-05-04 15:06:50|469.87|467.47|470.28|467.88|470.28|467.88|469.87|467.47|0
1651676820000|2022-05-04 15:07:00|470.52|468.12|470.52|468.12|470.85|468.45|470.52|468.12|0
1651676830000|2022-05-04 15:07:10|470.36|467.96|470.68|468.28|470.85|468.45|470.36|467.96|0
1651676840000|2022-05-04 15:07:20|471.01|468.61|471.17|468.77|471.17|468.77|470.93|468.53|0
1651676850000|2022-05-04 15:07:30|470.85|468.45|471.17|468.77|471.17|468.77|470.85|468.45|0
1651676860000|2022-05-04 15:07:40|471.34|468.94|471.34|468.94|471.34|468.94|471.17|468.77|0
1651676870000|2022-05-04 15:07:50|471.17|468.77|471.5|469.1|471.5|469.1|471.17|468.77|0
1651676880000|2022-05-04 15:08:00|471.17|468.77|470.85|468.45|471.17|468.77|470.85|468.45|0
1651676890000|2022-05-04 15:08:10|470.52|468.12|469.87|467.47|470.52|468.12|469.87|467.47|0
1651676900000|2022-05-04 15:08:20|469.7|467.3|469.54|467.14|469.7|467.3|469.38|466.98|0
1651676910000|2022-05-04 15:08:30|469.38|466.98|469.38|466.98|469.38|466.98|469.05|466.65|0
1651676920000|2022-05-04 15:08:40|470.03|467.63|469.7|467.3|470.19|467.79|469.7|467.3|0
1651676930000|2022-05-04 15:08:50|469.87|467.47|469.3|466.9|469.87|467.47|469.21|466.81|0
1651676940000|2022-05-04 15:09:00|469.21|466.81|469.38|466.98|469.54|467.14|469.21|466.81|0
1651676950000|2022-05-04 15:09:10|469.14|466.74|469.05|466.65|469.7|467.3|469.05|466.65|0
1651676960000|2022-05-04 15:09:20|468.89|466.49|468.56|466.16|468.89|466.49|468.56|466.16|0
1651676970000|2022-05-04 15:09:30|468.48|466.08|468.4|466|468.48|466.08|468.24|465.84|0
1651676980000|2022-05-04 15:09:40|468.56|466.16|468.24|465.84|468.72|466.32|468.24|465.84|0
1651676990000|2022-05-04 15:09:50|468.4|466|468.56|466.16|468.56|466.16|468.4|466|0
1651677000000|2022-05-04 15:10:00|468.72|466.32|468.24|465.84|468.72|466.32|468.24|465.84|0
1651677010000|2022-05-04 15:10:10|468.07|465.67|468.56|466.16|468.56|466.16|468.07|465.67|0
1651677020000|2022-05-04 15:10:20|468.4|466|468.07|465.67|468.4|466|468.07|465.67|0
1651677030000|2022-05-04 15:10:30|468.56|466.16|468.97|466.57|469.05|466.65|468.56|466.16|0
1651677040000|2022-05-04 15:10:40|469.21|466.81|469.21|466.81|469.21|466.81|469.21|466.81|0
1651677050000|2022-05-04 15:10:50|469.05|466.65|468.97|466.57|469.21|466.81|468.97|466.57|0
1651677060000|2022-05-04 15:11:00|469.54|467.14|468.89|466.49|469.54|467.14|468.89|466.49|0
1651677070000|2022-05-04 15:11:10|469.05|466.65|469.54|467.14|469.54|467.14|469.05|466.65|0
1651677080000|2022-05-04 15:11:20|469.87|467.47|469.95|467.55|470.03|467.63|469.7|467.3|0
1651677090000|2022-05-04 15:11:30|469.87|467.47|470.85|468.45|470.85|468.45|469.7|467.3|0
1651677100000|2022-05-04 15:11:40|471.01|468.61|471.17|468.77|471.17|468.77|471.01|468.61|0
1651677110000|2022-05-04 15:11:50|471.5|469.1|472.32|469.92|472.32|469.92|471.5|469.1|0
1651677120000|2022-05-04 15:12:00|472.15|469.75|472.81|470.41|472.81|470.41|471.99|469.59|0
1651677130000|2022-05-04 15:12:10|472.97|470.57|472.64|470.24|473.14|470.74|472.64|470.24|0
1651677140000|2022-05-04 15:12:20|472.97|470.57|473.63|471.23|473.63|471.23|472.97|470.57|0
1651677150000|2022-05-04 15:12:30|473.46|471.06|473.46|471.06|473.63|471.23|473.46|471.06|0
1651677160000|2022-05-04 15:12:40|473.55|471.15|473.96|471.56|473.96|471.56|473.46|471.06|0
1651677170000|2022-05-04 15:12:50|474.12|471.72|473.88|471.48|474.12|471.72|473.63|471.23|0
1651677180000|2022-05-04 15:13:00|473.63|471.23|473.79|471.39|473.96|471.56|473.63|471.23|0
1651677190000|2022-05-04 15:13:10|473.55|471.15|473.3|470.9|473.55|471.15|473.3|470.9|0
1651677200000|2022-05-04 15:13:20|473.63|471.23|474.28|471.88|474.45|472.05|473.63|471.23|0
1651677210000|2022-05-04 15:13:30|474.37|471.97|473.79|471.39|474.37|471.97|473.79|471.39|0
1651677220000|2022-05-04 15:13:40|473.14|470.74|473.14|470.74|473.3|470.9|473.14|470.74|0
1651677230000|2022-05-04 15:13:50|473.3|470.9|472.81|470.41|473.3|470.9|472.64|470.24|0
1651677240000|2022-05-04 15:14:00|472.97|470.57|473.14|470.74|473.46|471.06|472.97|470.57|0
1651677250000|2022-05-04 15:14:10|472.97|470.57|472.81|470.41|472.97|470.57|472.64|470.24|0
1651677260000|2022-05-04 15:14:20|472.97|470.57|473.63|471.23|473.63|471.23|472.97|470.57|0
1651677270000|2022-05-04 15:14:30|474.12|471.72|473.63|471.23|474.12|471.72|473.63|471.23|0
1651677280000|2022-05-04 15:14:40|473.46|471.06|474.78|472.38|474.78|472.38|473.46|471.06|0
1651677290000|2022-05-04 15:14:50|474.45|472.05|473.63|471.23|474.45|472.05|473.63|471.23|0
1651677300000|2022-05-04 15:15:00|473.46|471.06|473.63|471.23|473.63|471.23|473.3|470.9|0
1651677310000|2022-05-04 15:15:10|473.79|471.39|474.78|472.38|474.78|472.38|473.79|471.39|0
1651677320000|2022-05-04 15:15:20|474.28|471.88|473.13|470.73|474.28|471.88|473.13|470.73|0
1651677330000|2022-05-04 15:15:30|472.97|470.57|473.46|471.06|473.46|471.06|472.97|470.57|0
1651677340000|2022-05-04 15:15:40|473.3|470.9|473.63|471.23|473.63|471.23|473.3|470.9|0
1651677350000|2022-05-04 15:15:50|473.46|471.06|473.3|470.9|473.63|471.23|473.3|470.9|0
1651677360000|2022-05-04 15:16:00|473.46|471.06|473.3|470.9|473.63|471.23|473.3|470.9|0
1651677370000|2022-05-04 15:16:10|472.97|470.57|473.63|471.23|473.63|471.23|472.81|470.41|0
1651677380000|2022-05-04 15:16:20|473.79|471.39|473.95|471.55|473.95|471.55|473.63|471.23|0
1651677390000|2022-05-04 15:16:30|473.79|471.39|473.3|470.9|473.79|471.39|472.97|470.57|0
1651677400000|2022-05-04 15:16:40|473.13|470.73|472.64|470.24|473.13|470.73|472.48|470.08|0
1651677410000|2022-05-04 15:16:50|472.48|470.08|472.64|470.24|472.64|470.24|472.32|469.92|0
1651677420000|2022-05-04 15:17:00|472.48|470.08|472.73|470.33|472.73|470.33|472.48|470.08|0
1651677430000|2022-05-04 15:17:10|472.64|470.24|472.81|470.41|472.81|470.41|472.64|470.24|0
1651677440000|2022-05-04 15:17:20|472.97|470.57|473.06|470.66|473.13|470.73|472.97|470.57|0
1651677450000|2022-05-04 15:17:30|473.13|470.73|473.13|470.73|473.3|470.9|473.13|470.73|0
1651677460000|2022-05-04 15:17:40|473.3|470.9|472.81|470.41|473.3|470.9|472.81|470.41|0
1651677470000|2022-05-04 15:17:50|472.64|470.24|472.81|470.41|473.06|470.66|472.64|470.24|0
1651677480000|2022-05-04 15:18:00|472.64|470.24|472.81|470.41|472.81|470.41|472.64|470.24|0
1651677490000|2022-05-04 15:18:10|473.22|470.82|473.13|470.73|473.46|471.06|472.97|470.57|0
1651677500000|2022-05-04 15:18:20|472.89|470.49|472.97|470.57|473.13|470.73|472.89|470.49|0
1651677510000|2022-05-04 15:18:30|473.13|470.73|473.46|471.06|473.46|471.06|473.13|470.73|0
1651677520000|2022-05-04 15:18:40|473.3|470.9|473.22|470.82|473.46|471.06|473.13|470.73|0
1651677530000|2022-05-04 15:18:50|472.97|470.57|472.64|470.24|472.97|470.57|472.48|470.08|0
1651677540000|2022-05-04 15:19:00|472.4|470|472.64|470.24|472.64|470.24|472.15|469.75|0
1651677550000|2022-05-04 15:19:10|472.48|470.08|471.99|469.59|472.48|470.08|471.99|469.59|0
1651677560000|2022-05-04 15:19:20|472.48|470.08|472.81|470.41|472.81|470.41|472.48|470.08|0
1651677570000|2022-05-04 15:19:30|473.13|470.73|472.97|470.57|473.3|470.9|472.97|470.57|0
1651677580000|2022-05-04 15:19:40|472.81|470.41|472.48|470.08|472.81|470.41|472.48|470.08|0
1651677590000|2022-05-04 15:19:50|471.99|469.59|471.82|469.42|472.15|469.75|471.82|469.42|0
1651677600000|2022-05-04 15:20:00|472.15|469.75|471.82|469.42|472.15|469.75|471.82|469.42|0
1651677610000|2022-05-04 15:20:10|472.15|469.75|473.13|470.73|473.13|470.73|472.15|469.75|0
1651677620000|2022-05-04 15:20:20|472.81|470.41|472.81|470.41|473.13|470.73|472.81|470.41|0
1651677630000|2022-05-04 15:20:30|472.97|470.57|472.97|470.57|472.97|470.57|472.81|470.41|0
1651677640000|2022-05-04 15:20:40|473.13|470.73|472.97|470.57|473.13|470.73|472.97|470.57|0
1651677650000|2022-05-04 15:20:50|473.13|470.73|473.13|470.73|473.3|470.9|473.13|470.73|0
1651677660000|2022-05-04 15:21:00|472.97|470.57|472.81|470.41|473.3|470.9|472.81|470.41|0
1651677670000|2022-05-04 15:21:10|472.97|470.57|473.62|471.22|473.62|471.22|472.97|470.57|0
1651677680000|2022-05-04 15:21:20|473.46|471.06|472.89|470.49|473.46|471.06|472.8|470.4|0
1651677690000|2022-05-04 15:21:30|473.3|470.9|474.78|472.38|474.78|472.38|472.36|469.96|0
1651677700000|2022-05-04 15:21:40|474.95|472.55|474.06|471.66|474.95|472.55|473.57|471.17|0
1651677710000|2022-05-04 15:21:50|474.23|471.83|474.06|471.66|474.23|471.83|474.06|471.66|0
1651677720000|2022-05-04 15:22:00|474.23|471.83|474.56|472.16|474.56|472.16|474.23|471.83|0
1651677730000|2022-05-04 15:22:10|474.23|471.83|473.41|471.01|474.23|471.83|473.41|471.01|0
1651677740000|2022-05-04 15:22:20|473.57|471.17|472.84|470.44|473.57|471.17|472.84|470.44|0
1651677750000|2022-05-04 15:22:30|472.59|470.19|473.25|470.85|473.25|470.85|472.59|470.19|0
1651677760000|2022-05-04 15:22:40|473.41|471.01|472.92|470.52|473.41|471.01|472.92|470.52|0
1651677770000|2022-05-04 15:22:50|472.68|470.28|472.75|470.35|472.75|470.35|472.68|470.28|0
1651677780000|2022-05-04 15:23:00|472.59|470.19|472.26|469.86|472.59|470.19|472.26|469.86|0
1651677790000|2022-05-04 15:23:10|472.59|470.19|473.08|470.68|473.08|470.68|472.59|470.19|0
1651677800000|2022-05-04 15:23:20|473.24|470.84|473.24|470.84|473.24|470.84|473|470.6|0
1651677810000|2022-05-04 15:23:30|473.08|470.68|472.75|470.35|473.24|470.84|472.68|470.28|0
1651677820000|2022-05-04 15:23:40|472.92|470.52|472.92|470.52|472.92|470.52|472.59|470.19|0
1651677830000|2022-05-04 15:23:50|472.75|470.35|472.92|470.52|472.92|470.52|472.75|470.35|0
1651677840000|2022-05-04 15:24:00|472.51|470.11|472.84|470.44|472.84|470.44|472.51|470.11|0
1651677850000|2022-05-04 15:24:10|472.92|470.52|473.24|470.84|473.24|470.84|472.92|470.52|0
1651677860000|2022-05-04 15:24:20|473.41|471.01|473.24|470.84|473.41|471.01|473.08|470.68|0
1651677870000|2022-05-04 15:24:30|473.41|471.01|473.74|471.34|473.74|471.34|473.08|470.68|0
1651677880000|2022-05-04 15:24:40|473.57|471.17|473.57|471.17|473.57|471.17|473.41|471.01|0
1651677890000|2022-05-04 15:24:50|473.24|470.84|473.41|471.01|473.41|471.01|473.08|470.68|0
1651677900000|2022-05-04 15:25:00|473.24|470.84|473.41|471.01|473.41|471.01|473.08|470.68|0
1651677910000|2022-05-04 15:25:10|473.24|470.84|473.24|470.84|473.24|470.84|472.59|470.19|0
1651677920000|2022-05-04 15:25:20|473.08|470.68|472.59|470.19|473.08|470.68|472.59|470.19|0
1651677930000|2022-05-04 15:25:30|472.51|470.11|472.43|470.03|472.51|470.11|472.26|469.86|0
1651677940000|2022-05-04 15:25:40|472.26|469.86|472.43|470.03|472.43|470.03|472.26|469.86|0
1651677950000|2022-05-04 15:25:50|472.59|470.19|472.1|469.7|472.75|470.35|472.1|469.7|0
1651677960000|2022-05-04 15:26:00|472.59|470.19|472.26|469.86|472.59|470.19|472.1|469.7|0
1651677970000|2022-05-04 15:26:10|472.02|469.62|472.43|470.03|472.43|470.03|472.02|469.62|0
1651677980000|2022-05-04 15:26:20|472.75|470.35|472.92|470.52|472.92|470.52|472.75|470.35|0
1651677990000|2022-05-04 15:26:30|473.08|470.68|472.84|470.44|473.08|470.68|472.84|470.44|0
1651678000000|2022-05-04 15:26:40|472.92|470.52|472.75|470.35|472.92|470.52|472.75|470.35|0
1651678010000|2022-05-04 15:26:50|472.92|470.52|473.08|470.68|473.08|470.68|472.75|470.35|0
1651678020000|2022-05-04 15:27:00|473.24|470.84|472.84|470.44|473.24|470.84|472.84|470.44|0
1651678030000|2022-05-04 15:27:10|473.08|470.68|472.75|470.35|473.08|470.68|472.75|470.35|0
1651678040000|2022-05-04 15:27:20|472.59|470.19|472.92|470.52|472.92|470.52|472.59|470.19|0
1651678050000|2022-05-04 15:27:30|472.75|470.35|472.92|470.52|472.92|470.52|472.59|470.19|0
1651678060000|2022-05-04 15:27:40|473.08|470.68|473.41|471.01|473.41|471.01|473.08|470.68|0
1651678070000|2022-05-04 15:27:50|473.33|470.93|474.06|471.66|474.06|471.66|473.33|470.93|0
1651678080000|2022-05-04 15:28:00|474.72|472.32|474.55|472.15|474.72|472.32|474.39|471.99|0
1651678090000|2022-05-04 15:28:10|474.06|471.66|474.39|471.99|474.55|472.15|474.06|471.66|0
1651678100000|2022-05-04 15:28:20|474.23|471.83|474.39|471.99|474.55|472.15|474.23|471.83|0
1651678110000|2022-05-04 15:28:30|474.23|471.83|474.23|471.83|474.39|471.99|474.06|471.66|0
1651678120000|2022-05-04 15:28:40|474.39|471.99|474.88|472.48|474.88|472.48|474.39|471.99|0
1651678130000|2022-05-04 15:28:50|474.72|472.32|475.05|472.65|475.21|472.81|474.72|472.32|0
1651678140000|2022-05-04 15:29:00|475.37|472.97|476.03|473.63|476.03|473.63|475.37|472.97|0
1651678150000|2022-05-04 15:29:10|475.54|473.14|475.04|472.64|475.54|473.14|475.04|472.64|0
1651678160000|2022-05-04 15:29:20|474.55|472.15|474.8|472.4|474.8|472.4|474.55|472.15|0
1651678170000|2022-05-04 15:29:30|474.72|472.32|474.06|471.66|474.72|472.32|474.06|471.66|0
1651678180000|2022-05-04 15:29:40|474.23|471.83|473.9|471.5|474.23|471.83|473.9|471.5|0
1651678190000|2022-05-04 15:29:50|474.06|471.66|473.9|471.5|474.06|471.66|473.73|471.33|0
1651678200000|2022-05-04 15:30:00|474.39|471.99|473.65|471.25|474.39|471.99|473.65|471.25|0
1651678210000|2022-05-04 15:30:10|473.9|471.5|475.13|472.73|475.13|472.73|473.9|471.5|0
1651678220000|2022-05-04 15:30:20|475.46|473.06|475.7|473.3|475.7|473.3|475.46|473.06|0
1651678230000|2022-05-04 15:30:30|475.54|473.14|475.37|472.97|475.54|473.14|475.21|472.81|0
1651678240000|2022-05-04 15:30:40|475.54|473.14|475.54|473.14|475.54|473.14|475.13|472.73|0
1651678250000|2022-05-04 15:30:50|475.86|473.46|476.52|474.12|476.52|474.12|475.86|473.46|0
1651678260000|2022-05-04 15:31:00|477.02|474.62|477.18|474.78|477.51|475.11|477.02|474.62|0
1651678270000|2022-05-04 15:31:10|477.02|474.62|476.36|473.96|477.02|474.62|476.36|473.96|0
1651678280000|2022-05-04 15:31:20|476.03|473.63|475.7|473.3|476.19|473.79|475.7|473.3|0
1651678290000|2022-05-04 15:31:30|475.86|473.46|475.46|473.06|475.86|473.46|475.46|473.06|0
1651678300000|2022-05-04 15:31:40|475.54|473.14|476.19|473.79|476.19|473.79|475.54|473.14|0
1651678310000|2022-05-04 15:31:50|476.03|473.63|476.36|473.96|476.36|473.96|476.03|473.63|0
1651678320000|2022-05-04 15:32:00|476.52|474.12|476.03|473.63|476.52|474.12|475.79|473.39|0
1651678330000|2022-05-04 15:32:10|476.36|473.96|476.36|473.96|476.36|473.96|476.36|473.96|0
1651678340000|2022-05-04 15:32:20|476.52|474.12|476.52|474.12|476.69|474.29|476.52|474.12|0
1651678350000|2022-05-04 15:32:30|476.69|474.29|476.85|474.45|476.85|474.45|476.69|474.29|0
1651678360000|2022-05-04 15:32:40|477.01|474.61|476.61|474.21|477.01|474.61|476.61|474.21|0
1651678370000|2022-05-04 15:32:50|476.69|474.29|476.85|474.45|476.85|474.45|476.52|474.12|0
1651678380000|2022-05-04 15:33:00|477.01|474.61|477.01|474.61|477.01|474.61|476.85|474.45|0
1651678390000|2022-05-04 15:33:10|476.69|474.29|476.52|474.12|476.85|474.45|476.52|474.12|0
1651678400000|2022-05-04 15:33:20|476.36|473.96|476.19|473.79|476.36|473.96|476.19|473.79|0
1651678410000|2022-05-04 15:33:30|476.03|473.63|475.7|473.3|476.03|473.63|475.7|473.3|0
1651678420000|2022-05-04 15:33:40|475.54|473.14|476.52|474.12|476.52|474.12|475.54|473.14|0
1651678430000|2022-05-04 15:33:50|476.69|474.29|476.69|474.29|476.69|474.29|476.69|474.29|0
1651678440000|2022-05-04 15:34:00|477.01|474.61|477.01|474.61|477.01|474.61|477.01|474.61|0
1651678450000|2022-05-04 15:34:10|477.18|474.78|477.51|475.11|477.51|475.11|477.18|474.78|0
1651678460000|2022-05-04 15:34:20|477.34|474.94|477.18|474.78|477.51|475.11|477.18|474.78|0
1651678470000|2022-05-04 15:34:30|476.85|474.45|477.34|474.94|477.84|475.44|476.85|474.45|0
1651678480000|2022-05-04 15:34:40|477.51|475.11|477.34|474.94|477.51|475.11|477.18|474.78|0
1651678490000|2022-05-04 15:34:50|477.18|474.78|476.52|474.12|477.18|474.78|476.52|474.12|0
1651678500000|2022-05-04 15:35:00|476.85|474.45|476.19|473.79|476.85|474.45|475.86|473.46|0
1651678510000|2022-05-04 15:35:10|476.36|473.96|475.7|473.3|476.36|473.96|475.7|473.3|0
1651678520000|2022-05-04 15:35:20|476.03|473.63|476.52|474.12|476.52|474.12|475.7|473.3|0
1651678530000|2022-05-04 15:35:30|476.85|474.45|476.68|474.28|477.34|474.94|476.68|474.28|0
1651678540000|2022-05-04 15:35:40|477.01|474.61|476.85|474.45|477.01|474.61|476.85|474.45|0
1651678550000|2022-05-04 15:35:50|477.01|474.61|478|475.6|478.17|475.77|477.01|474.61|0
1651678560000|2022-05-04 15:36:00|477.51|475.11|477.34|474.94|477.92|475.52|477.34|474.94|0
1651678570000|2022-05-04 15:36:10|477.18|474.78|476.85|474.45|477.18|474.78|476.85|474.45|0
1651678580000|2022-05-04 15:36:20|476.52|474.12|476.36|473.96|476.52|474.12|476.03|473.63|0
1651678590000|2022-05-04 15:36:30|476.52|474.12|476.03|473.63|476.52|474.12|476.03|473.63|0
1651678600000|2022-05-04 15:36:40|476.19|473.79|475.86|473.46|476.19|473.79|475.86|473.46|0
1651678610000|2022-05-04 15:36:50|476.03|473.63|476.19|473.79|476.19|473.79|475.7|473.3|0
1651678620000|2022-05-04 15:37:00|475.86|473.46|475.7|473.3|475.86|473.46|475.7|473.3|0
1651678630000|2022-05-04 15:37:10|476.03|473.63|475.86|473.46|476.03|473.63|475.78|473.38|0
1651678640000|2022-05-04 15:37:20|476.36|473.96|476.52|474.12|476.52|474.12|476.19|473.79|0
1651678650000|2022-05-04 15:37:30|476.36|473.96|476.68|474.28|477.01|474.61|476.36|473.96|0
1651678660000|2022-05-04 15:37:40|476.85|474.45|476.36|473.96|476.85|474.45|476.03|473.63|0
1651678670000|2022-05-04 15:37:50|476.03|473.63|475.86|473.46|476.19|473.79|475.86|473.46|0
1651678680000|2022-05-04 15:38:00|475.7|473.3|475.7|473.3|475.86|473.46|475.7|473.3|0
1651678690000|2022-05-04 15:38:10|475.53|473.13|475.37|472.97|475.53|473.13|475.21|472.81|0
1651678700000|2022-05-04 15:38:20|475.21|472.81|475.53|473.13|475.53|473.13|475.21|472.81|0
1651678710000|2022-05-04 15:38:30|475.7|473.3|475.21|472.81|475.86|473.46|475.21|472.81|0
1651678720000|2022-05-04 15:38:40|475.13|472.73|475.21|472.81|475.21|472.81|474.88|472.48|0
1651678730000|2022-05-04 15:38:50|475.37|472.97|475.04|472.64|475.37|472.97|475.04|472.64|0
1651678740000|2022-05-04 15:39:00|475.45|473.05|475.29|472.89|475.45|473.05|475.21|472.81|0
1651678750000|2022-05-04 15:39:10|475.21|472.81|474.88|472.48|475.37|472.97|474.88|472.48|0
1651678760000|2022-05-04 15:39:20|474.55|472.15|474.22|471.82|474.55|472.15|474.22|471.82|0
1651678770000|2022-05-04 15:39:30|474.39|471.99|474.39|471.99|474.39|471.99|474.22|471.82|0
1651678780000|2022-05-04 15:39:40|474.55|472.15|474.39|471.99|474.55|472.15|474.39|471.99|0
1651678790000|2022-05-04 15:39:50|474.31|471.91|474.06|471.66|474.31|471.91|474.06|471.66|0
1651678800000|2022-05-04 15:40:00|474.39|471.99|474.55|472.15|474.88|472.48|474.22|471.82|0
1651678810000|2022-05-04 15:40:10|474.38|471.98|474.38|471.98|474.38|471.98|474.22|471.82|0
1651678820000|2022-05-04 15:40:20|474.06|471.66|474.55|472.15|474.55|472.15|474.06|471.66|0
1651678830000|2022-05-04 15:40:30|474.22|471.82|474.55|472.15|474.55|472.15|474.14|471.74|0
1651678840000|2022-05-04 15:40:40|474.71|472.31|474.06|471.66|474.71|472.31|474.06|471.66|0
1651678850000|2022-05-04 15:40:50|473.73|471.33|473.24|470.84|473.73|471.33|472.91|470.51|0
1651678860000|2022-05-04 15:41:00|473.4|471|474.55|472.15|474.55|472.15|473.4|471|0
1651678870000|2022-05-04 15:41:10|474.38|471.98|473.24|470.84|474.38|471.98|473.24|470.84|0
1651678880000|2022-05-04 15:41:20|473.4|471|473.07|470.67|473.4|471|473.07|470.67|0
1651678890000|2022-05-04 15:41:30|472.91|470.51|472.91|470.51|472.91|470.51|472.75|470.35|0
1651678900000|2022-05-04 15:41:40|472.75|470.35|472.58|470.18|472.75|470.35|472.58|470.18|0
1651678910000|2022-05-04 15:41:50|472.5|470.1|473.07|470.67|473.07|470.67|472.5|470.1|0
1651678920000|2022-05-04 15:42:00|473.32|470.92|473.57|471.17|473.57|471.17|473.24|470.84|0
1651678930000|2022-05-04 15:42:10|473.4|471|473.57|471.17|473.57|471.17|473.32|470.92|0
1651678940000|2022-05-04 15:42:20|473.4|471|473.4|471|473.56|471.16|473.4|471|0
1651678950000|2022-05-04 15:42:30|473.07|470.67|473.73|471.33|473.73|471.33|473.07|470.67|0
1651678960000|2022-05-04 15:42:40|473.89|471.49|473.81|471.41|473.89|471.49|473.81|471.41|0
1651678970000|2022-05-04 15:42:50|473.56|471.16|473.56|471.16|473.56|471.16|473.4|471|0
1651678980000|2022-05-04 15:43:00|474.06|471.66|474.06|471.66|474.06|471.66|473.89|471.49|0
1651678990000|2022-05-04 15:43:10|473.73|471.33|474.22|471.82|474.22|471.82|473.73|471.33|0
1651679000000|2022-05-04 15:43:20|474.38|471.98|474.31|471.91|474.38|471.98|474.22|471.82|0
1651679010000|2022-05-04 15:43:30|474.71|472.31|474.71|472.31|474.71|472.31|474.38|471.98|0
1651679020000|2022-05-04 15:43:40|474.55|472.15|473.89|471.49|474.55|472.15|473.89|471.49|0
1651679030000|2022-05-04 15:43:50|473.56|471.16|473.24|470.84|473.56|471.16|473.24|470.84|0
1651679040000|2022-05-04 15:44:00|473.07|470.67|473.73|471.33|473.73|471.33|473.07|470.67|0
1651679050000|2022-05-04 15:44:10|474.06|471.66|474.06|471.66|474.38|471.98|474.06|471.66|0
1651679060000|2022-05-04 15:44:20|474.38|471.98|473.56|471.16|474.38|471.98|473.56|471.16|0
1651679070000|2022-05-04 15:44:30|473.73|471.33|473.07|470.67|473.73|471.33|473.07|470.67|0
1651679080000|2022-05-04 15:44:40|473.4|471|473.4|471|473.56|471.16|473.4|471|0
1651679090000|2022-05-04 15:44:50|473.56|471.16|473.24|470.84|473.56|471.16|473.24|470.84|0
1651679100000|2022-05-04 15:45:00|473.49|471.09|473.32|470.92|473.73|471.33|473.32|470.92|0
1651679110000|2022-05-04 15:45:10|473.07|470.67|472.58|470.18|473.07|470.67|472.58|470.18|0
1651679120000|2022-05-04 15:45:20|472.75|470.35|472.09|469.69|472.75|470.35|472.09|469.69|0
1651679130000|2022-05-04 15:45:30|472.42|470.02|472.58|470.18|472.58|470.18|472.26|469.86|0
1651679140000|2022-05-04 15:45:40|472.99|470.59|473.56|471.16|473.56|471.16|472.91|470.51|0
1651679150000|2022-05-04 15:45:50|473.4|471|472.91|470.51|473.4|471|472.91|470.51|0
1651679160000|2022-05-04 15:46:00|473.07|470.67|473.24|470.84|473.24|470.84|472.75|470.35|0
1651679170000|2022-05-04 15:46:10|473.56|471.16|473.73|471.33|473.73|471.33|473.4|471|0
1651679180000|2022-05-04 15:46:20|473.89|471.49|473.89|471.49|474.22|471.82|473.73|471.33|0
1651679190000|2022-05-04 15:46:30|474.05|471.65|473.4|471|474.05|471.65|473.4|471|0
1651679200000|2022-05-04 15:46:40|473.07|470.67|472.75|470.35|473.07|470.67|472.75|470.35|0
1651679210000|2022-05-04 15:46:50|472.58|470.18|472.58|470.18|472.58|470.18|472.42|470.02|0
1651679220000|2022-05-04 15:47:00|472.25|469.85|470.62|468.22|472.25|469.85|470.62|468.22|0
1651679230000|2022-05-04 15:47:10|470.78|468.38|470.62|468.22|471.27|468.87|470.62|468.22|0
1651679240000|2022-05-04 15:47:20|470.95|468.55|471.6|469.2|471.6|469.2|470.95|468.55|0
1651679250000|2022-05-04 15:47:30|471.76|469.36|471.27|468.87|471.93|469.53|471.27|468.87|0
1651679260000|2022-05-04 15:47:40|471.11|468.71|470.78|468.38|471.11|468.71|470.78|468.38|0
1651679270000|2022-05-04 15:47:50|470.95|468.55|470.78|468.38|470.95|468.55|470.78|468.38|0
1651679280000|2022-05-04 15:48:00|470.71|468.31|470.95|468.55|471.27|468.87|470.71|468.31|0
1651679290000|2022-05-04 15:48:10|470.78|468.38|469.97|467.57|470.78|468.38|469.97|467.57|0
1651679300000|2022-05-04 15:48:20|469.81|467.41|469.32|466.92|469.81|467.41|469.32|466.92|0
1651679310000|2022-05-04 15:48:30|469.15|466.75|469.15|466.75|469.15|466.75|468.83|466.43|0
1651679320000|2022-05-04 15:48:40|468.99|466.59|468.75|466.35|468.99|466.59|468.75|466.35|0
1651679330000|2022-05-04 15:48:50|469.15|466.75|468.83|466.43|469.15|466.75|468.83|466.43|0
1651679340000|2022-05-04 15:49:00|468.99|466.59|468.5|466.1|468.99|466.59|468.34|465.94|0
1651679350000|2022-05-04 15:49:10|468.18|465.78|468.5|466.1|468.5|466.1|468.18|465.78|0
1651679360000|2022-05-04 15:49:20|468.34|465.94|468.18|465.78|468.5|466.1|468.18|465.78|0
1651679370000|2022-05-04 15:49:30|468.34|465.94|468.83|466.43|468.83|466.43|468.34|465.94|0
1651679380000|2022-05-04 15:49:40|468.67|466.27|468.18|465.78|468.67|466.27|468.18|465.78|0
1651679390000|2022-05-04 15:49:50|468.02|465.62|468.02|465.62|468.26|465.86|468.02|465.62|0
1651679400000|2022-05-04 15:50:00|468.34|465.94|469.48|467.08|469.48|467.08|468.34|465.94|0
1651679410000|2022-05-04 15:50:10|468.99|466.59|468.67|466.27|468.99|466.59|468.67|466.27|0
1651679420000|2022-05-04 15:50:20|468.34|465.94|468.5|466.1|468.83|466.43|468.34|465.94|0
1651679430000|2022-05-04 15:50:30|468.67|466.27|468.34|465.94|468.67|466.27|468.34|465.94|0
1651679440000|2022-05-04 15:50:40|468.5|466.1|468.01|465.61|468.5|466.1|468.01|465.61|0
1651679450000|2022-05-04 15:50:50|468.18|465.78|468.34|465.94|468.34|465.94|468.18|465.78|0
1651679460000|2022-05-04 15:51:00|468.5|466.1|468.5|466.1|468.67|466.27|468.34|465.94|0
1651679470000|2022-05-04 15:51:10|468.18|465.78|468.5|466.1|468.5|466.1|468.18|465.78|0
1651679480000|2022-05-04 15:51:20|468.34|465.94|468.99|466.59|468.99|466.59|468.34|465.94|0
1651679490000|2022-05-04 15:51:30|468.67|466.27|468.34|465.94|468.67|466.27|468.34|465.94|0
1651679500000|2022-05-04 15:51:40|468.42|466.02|467.85|465.45|468.42|466.02|467.85|465.45|0
1651679510000|2022-05-04 15:51:50|468.67|466.27|468.83|466.43|468.83|466.43|468.66|466.26|0
1651679520000|2022-05-04 15:52:00|468.66|466.26|468.5|466.1|468.66|466.26|468.5|466.1|0
1651679530000|2022-05-04 15:52:10|468.83|466.43|469.32|466.92|469.32|466.92|468.83|466.43|0
1651679540000|2022-05-04 15:52:20|469.48|467.08|469.32|466.92|469.64|467.24|469.32|466.92|0
1651679550000|2022-05-04 15:52:30|469.15|466.75|468.99|466.59|469.32|466.92|468.99|466.59|0
1651679560000|2022-05-04 15:52:40|469.15|466.75|469.56|467.16|469.56|467.16|469.15|466.75|0
1651679570000|2022-05-04 15:52:50|468.99|466.59|468.99|466.59|469.15|466.75|468.99|466.59|0
1651679580000|2022-05-04 15:53:00|469.15|466.75|468.66|466.26|469.15|466.75|468.66|466.26|0
1651679590000|2022-05-04 15:53:10|468.5|466.1|468.5|466.1|468.5|466.1|468.5|466.1|0
1651679600000|2022-05-04 15:53:20|467.29|464.89|467.29|464.89|467.45|465.05|467.29|464.89|0
1651679610000|2022-05-04 15:53:30|467.45|465.05|466.8|464.4|467.45|465.05|466.8|464.4|0
1651679620000|2022-05-04 15:53:40|466.63|464.23|466.47|464.07|466.63|464.23|466.15|463.75|0
1651679630000|2022-05-04 15:53:50|465.82|463.42|466.31|463.91|466.31|463.91|465.82|463.42|0
1651679640000|2022-05-04 15:54:00|466.15|463.75|465.98|463.58|466.15|463.75|465.98|463.58|0
1651679650000|2022-05-04 15:54:10|465.82|463.42|465.5|463.1|465.82|463.42|465.5|463.1|0
1651679660000|2022-05-04 15:54:20|465.66|463.26|465.17|462.77|465.66|463.26|465.17|462.77|0
1651679670000|2022-05-04 15:54:30|465.01|462.61|465.09|462.69|465.09|462.69|465.01|462.61|0
1651679680000|2022-05-04 15:54:40|465.01|462.61|465.01|462.61|465.01|462.61|464.85|462.45|0
1651679690000|2022-05-04 15:54:50|464.85|462.45|464.68|462.28|464.85|462.45|464.68|462.28|0
1651679700000|2022-05-04 15:55:00|464.2|461.8|464.2|461.8|464.52|462.12|464.2|461.8|0
1651679710000|2022-05-04 15:55:10|464.03|461.63|464.2|461.8|464.2|461.8|464.03|461.63|0
1651679720000|2022-05-04 15:55:20|464.36|461.96|464.03|461.63|464.68|462.28|464.03|461.63|0
1651679730000|2022-05-04 15:55:30|464.36|461.96|464.85|462.45|464.85|462.45|464.36|461.96|0
1651679740000|2022-05-04 15:55:40|465.17|462.77|465.17|462.77|465.33|462.93|465.17|462.77|0
1651679750000|2022-05-04 15:55:50|465.01|462.61|465.01|462.61|465.01|462.61|464.77|462.37|0
1651679760000|2022-05-04 15:56:00|465.17|462.77|465.33|462.93|465.33|462.93|465.17|462.77|0
1651679770000|2022-05-04 15:56:10|465.66|463.26|465.66|463.26|465.82|463.42|465.66|463.26|0
1651679780000|2022-05-04 15:56:20|465.82|463.42|465.82|463.42|465.82|463.42|465.82|463.42|0
1651679790000|2022-05-04 15:56:30|465.66|463.26|466.15|463.75|466.15|463.75|465.66|463.26|0
1651679800000|2022-05-04 15:56:40|465.82|463.42|465.98|463.58|465.98|463.58|465.82|463.42|0
1651679810000|2022-05-04 15:56:50|465.82|463.42|465.82|463.42|465.82|463.42|465.49|463.09|0
1651679820000|2022-05-04 15:57:00|466.15|463.75|466.31|463.91|466.31|463.91|465.82|463.42|0
1651679830000|2022-05-04 15:57:10|466.63|464.23|466.96|464.56|466.96|464.56|466.47|464.07|0
1651679840000|2022-05-04 15:57:20|466.8|464.4|466.96|464.56|467.12|464.72|466.8|464.4|0
1651679850000|2022-05-04 15:57:30|467.12|464.72|466.96|464.56|467.12|464.72|466.96|464.56|0
1651679860000|2022-05-04 15:57:40|467.28|464.88|467.28|464.88|467.28|464.88|467.12|464.72|0
1651679870000|2022-05-04 15:57:50|467.45|465.05|467.45|465.05|467.61|465.21|467.45|465.05|0
1651679880000|2022-05-04 15:58:00|467.61|465.21|467.45|465.05|467.94|465.54|467.45|465.05|0
1651679890000|2022-05-04 15:58:10|467.21|464.81|468.1|465.7|468.1|465.7|467.12|464.72|0
1651679900000|2022-05-04 15:58:20|467.86|465.46|467.61|465.21|467.94|465.54|467.45|465.05|0
1651679910000|2022-05-04 15:58:30|467.45|465.05|467.77|465.37|467.77|465.37|467.28|464.88|0
1651679920000|2022-05-04 15:58:40|467.53|465.13|467.61|465.21|467.94|465.54|467.53|465.13|0
1651679930000|2022-05-04 15:58:50|467.45|465.05|467.53|465.13|467.53|465.13|467.28|464.88|0
1651679940000|2022-05-04 15:59:00|467.21|464.81|467.12|464.72|467.61|465.21|467.12|464.72|0
1651679950000|2022-05-04 15:59:10|466.96|464.56|467.12|464.72|467.28|464.88|466.96|464.56|0
1651679960000|2022-05-04 15:59:20|466.96|464.56|467.12|464.72|467.28|464.88|466.96|464.56|0
1651679970000|2022-05-04 15:59:30|467.28|464.88|467.12|464.72|467.28|464.88|467.12|464.72|0
1651679980000|2022-05-04 15:59:40|467.45|465.05|467.12|464.72|467.45|465.05|467.12|464.72|0
1651679990000|2022-05-04 15:59:50|467.45|465.05|466.96|464.56|467.45|465.05|466.96|464.56|0
1651680000000|2022-05-04 16:00:00|466.79|464.39|467.12|464.72|467.12|464.72|466.79|464.39|0
1651680010000|2022-05-04 16:00:10|466.79|464.39|467.12|464.72|467.12|464.72|466.79|464.39|0
1651680020000|2022-05-04 16:00:20|466.96|464.56|466.79|464.39|466.96|464.56|466.79|464.39|0
1651680030000|2022-05-04 16:00:30|466.31|463.91|466.47|464.07|466.47|464.07|466.31|463.91|0
1651680040000|2022-05-04 16:00:40|466.79|464.39|466.63|464.23|466.79|464.39|466.63|464.23|0
1651680050000|2022-05-04 16:00:50|466.79|464.39|466.96|464.56|466.96|464.56|466.63|464.23|0
1651680060000|2022-05-04 16:01:00|467.12|464.72|466.79|464.39|467.28|464.88|466.79|464.39|0
1651680070000|2022-05-04 16:01:10|467.12|464.72|467.12|464.72|467.28|464.88|467.12|464.72|0
1651680080000|2022-05-04 16:01:20|467.28|464.88|467.45|465.05|467.61|465.21|467.28|464.88|0
1651680090000|2022-05-04 16:01:30|467.77|465.37|468.1|465.7|468.1|465.7|467.77|465.37|0
1651680100000|2022-05-04 16:01:40|468.26|465.86|468.1|465.7|468.26|465.86|467.93|465.53|0
1651680110000|2022-05-04 16:01:50|467.86|465.46|467.45|465.05|467.86|465.46|467.45|465.05|0
1651680120000|2022-05-04 16:02:00|467.93|465.53|467.93|465.53|467.93|465.53|467.61|465.21|0
1651680130000|2022-05-04 16:02:10|467.61|465.21|467.77|465.37|467.77|465.37|467.45|465.05|0
1651680140000|2022-05-04 16:02:20|467.61|465.21|468.02|465.62|468.02|465.62|467.61|465.21|0
1651680150000|2022-05-04 16:02:30|468.1|465.7|468.02|465.62|468.42|466.02|468.02|465.62|0
1651680160000|2022-05-04 16:02:40|467.93|465.53|467.93|465.53|468.1|465.7|467.93|465.53|0
1651680170000|2022-05-04 16:02:50|468.1|465.7|468.1|465.7|468.42|466.02|468.1|465.7|0
1651680180000|2022-05-04 16:03:00|468.26|465.86|468.26|465.86|468.42|466.02|468.26|465.86|0
1651680190000|2022-05-04 16:03:10|468.42|466.02|468.59|466.19|468.67|466.27|468.42|466.02|0
1651680200000|2022-05-04 16:03:20|468.75|466.35|468.26|465.86|468.75|466.35|468.26|465.86|0
1651680210000|2022-05-04 16:03:30|468.1|465.7|467.61|465.21|468.1|465.7|467.61|465.21|0
1651680220000|2022-05-04 16:03:40|467.77|465.37|468.1|465.7|468.1|465.7|467.77|465.37|0
1651680230000|2022-05-04 16:03:50|467.77|465.37|467.77|465.37|467.77|465.37|467.61|465.21|0
1651680240000|2022-05-04 16:04:00|467.28|464.88|467.44|465.04|467.44|465.04|467.12|464.72|0
1651680250000|2022-05-04 16:04:10|467.77|465.37|467.93|465.53|467.93|465.53|467.77|465.37|0
1651680260000|2022-05-04 16:04:20|468.42|466.02|467.61|465.21|468.42|466.02|467.61|465.21|0
1651680270000|2022-05-04 16:04:30|467.77|465.37|468.26|465.86|468.26|465.86|467.77|465.37|0
1651680280000|2022-05-04 16:04:40|468.1|465.7|468.26|465.86|468.26|465.86|467.93|465.53|0
1651680290000|2022-05-04 16:04:50|468.1|465.7|468.87|466.47|468.87|466.47|468.1|465.7|0
1651680300000|2022-05-04 16:05:00|468.42|466.02|468.34|465.94|468.42|466.02|468.34|465.94|0
1651680310000|2022-05-04 16:05:10|468.26|465.86|468.1|465.7|468.26|465.86|468.1|465.7|0
1651680320000|2022-05-04 16:05:20|468.26|465.86|467.61|465.21|468.26|465.86|467.61|465.21|0
1651680330000|2022-05-04 16:05:30|467.44|465.04|467.61|465.21|467.61|465.21|467.44|465.04|0
1651680340000|2022-05-04 16:05:40|467.93|465.53|467.77|465.37|467.93|465.53|467.77|465.37|0
1651680350000|2022-05-04 16:05:50|467.61|465.21|467.44|465.04|467.77|465.37|467.44|465.04|0
1651680360000|2022-05-04 16:06:00|467.77|465.37|467.93|465.53|467.93|465.53|467.61|465.21|0
1651680370000|2022-05-04 16:06:10|467.77|465.37|467.44|465.04|467.77|465.37|467.44|465.04|0
1651680380000|2022-05-04 16:06:20|467.77|465.37|467.44|465.04|467.77|465.37|467.44|465.04|0
1651680390000|2022-05-04 16:06:30|467.53|465.13|467.61|465.21|467.77|465.37|467.53|465.13|0
1651680400000|2022-05-04 16:06:40|467.93|465.53|467.61|465.21|467.93|465.53|467.61|465.21|0
1651680410000|2022-05-04 16:06:50|467.44|465.04|467.12|464.72|467.44|465.04|466.96|464.56|0
1651680420000|2022-05-04 16:07:00|467.28|464.88|467.77|465.37|467.93|465.53|467.28|464.88|0
1651680430000|2022-05-04 16:07:10|468.1|465.7|467.93|465.53|468.1|465.7|467.93|465.53|0
1651680440000|2022-05-04 16:07:20|467.77|465.37|466.95|464.55|467.77|465.37|466.95|464.55|0
1651680450000|2022-05-04 16:07:30|466.79|464.39|466.79|464.39|467.12|464.72|466.79|464.39|0
1651680460000|2022-05-04 16:07:40|466.63|464.23|466.79|464.39|466.95|464.55|466.63|464.23|0
1651680470000|2022-05-04 16:07:50|466.95|464.55|466.63|464.23|466.95|464.55|466.63|464.23|0
1651680480000|2022-05-04 16:08:00|466.3|463.9|466.63|464.23|466.79|464.39|466.3|463.9|0
1651680490000|2022-05-04 16:08:10|466.39|463.99|466.63|464.23|466.95|464.55|466.39|463.99|0
1651680500000|2022-05-04 16:08:20|466.79|464.39|467.12|464.72|467.28|464.88|466.79|464.39|0
1651680510000|2022-05-04 16:08:30|466.95|464.55|466.63|464.23|466.95|464.55|466.63|464.23|0
1651680520000|2022-05-04 16:08:40|466.47|464.07|465.82|463.42|466.47|464.07|465.82|463.42|0
1651680530000|2022-05-04 16:08:50|465.49|463.09|465.82|463.42|465.82|463.42|465.49|463.09|0
1651680540000|2022-05-04 16:09:00|465.98|463.58|465.17|462.77|465.98|463.58|465.17|462.77|0
1651680550000|2022-05-04 16:09:10|465.49|463.09|465.17|462.77|465.49|463.09|465.17|462.77|0
1651680560000|2022-05-04 16:09:20|465.33|462.93|465.17|462.77|465.65|463.25|465.17|462.77|0
1651680570000|2022-05-04 16:09:30|465.33|462.93|465|462.6|465.33|462.93|465|462.6|0
1651680580000|2022-05-04 16:09:40|464.84|462.44|465|462.6|465.16|462.76|464.84|462.44|0
1651680590000|2022-05-04 16:09:50|465.33|462.93|465.33|462.93|465.49|463.09|465.33|462.93|0
1651680600000|2022-05-04 16:10:00|465.41|463.01|466.47|464.07|466.47|464.07|465.41|463.01|0
1651680610000|2022-05-04 16:10:10|466.3|463.9|467.12|464.72|467.12|464.72|466.3|463.9|0
1651680620000|2022-05-04 16:10:20|467.28|464.88|467.28|464.88|467.44|465.04|467.28|464.88|0
1651680630000|2022-05-04 16:10:30|467.44|465.04|467.77|465.37|467.93|465.53|467.44|465.04|0
1651680640000|2022-05-04 16:10:40|467.61|465.21|467.28|464.88|467.61|465.21|467.28|464.88|0
1651680650000|2022-05-04 16:10:50|467.12|464.72|467.12|464.72|467.44|465.04|467.12|464.72|0
1651680660000|2022-05-04 16:11:00|466.95|464.55|467.28|464.88|467.28|464.88|466.79|464.39|0
1651680670000|2022-05-04 16:11:10|467.61|465.21|467.36|464.96|467.61|465.21|467.36|464.96|0
1651680680000|2022-05-04 16:11:20|467.12|464.72|466.95|464.55|467.12|464.72|466.95|464.55|0
1651680690000|2022-05-04 16:11:30|467.44|465.04|467.44|465.04|467.44|465.04|467.12|464.72|0
1651680700000|2022-05-04 16:11:40|467.61|465.21|467.77|465.37|467.77|465.37|467.61|465.21|0
1651680710000|2022-05-04 16:11:50|467.44|465.04|466.95|464.55|467.44|465.04|466.95|464.55|0
1651680720000|2022-05-04 16:12:00|466.79|464.39|466.79|464.39|467.12|464.72|466.79|464.39|0
1651680730000|2022-05-04 16:12:10|466.63|464.23|467.28|464.88|467.28|464.88|466.63|464.23|0
1651680740000|2022-05-04 16:12:20|467.12|464.72|467.28|464.88|467.28|464.88|467.12|464.72|0
1651680750000|2022-05-04 16:12:30|467.04|464.64|467.44|465.04|467.44|465.04|467.04|464.64|0
1651680760000|2022-05-04 16:12:40|467.28|464.88|466.79|464.39|467.28|464.88|466.79|464.39|0
1651680770000|2022-05-04 16:12:50|467.12|464.72|466.95|464.55|467.44|465.04|466.95|464.55|0
1651680780000|2022-05-04 16:13:00|467.12|464.72|466.63|464.23|467.12|464.72|466.63|464.23|0
1651680790000|2022-05-04 16:13:10|466.46|464.06|466.46|464.06|466.46|464.06|466.3|463.9|0
1651680800000|2022-05-04 16:13:20|466.55|464.15|466.14|463.74|466.63|464.23|466.14|463.74|0
1651680810000|2022-05-04 16:13:30|465.81|463.41|465.98|463.58|465.98|463.58|465.65|463.25|0
1651680820000|2022-05-04 16:13:40|466.3|463.9|465.98|463.58|466.46|464.06|465.98|463.58|0
1651680830000|2022-05-04 16:13:50|465.65|463.25|465.49|463.09|465.65|463.25|465.49|463.09|0
1651680840000|2022-05-04 16:14:00|465.65|463.25|466.3|463.9|466.3|463.9|465.65|463.25|0
1651680850000|2022-05-04 16:14:10|466.46|464.06|466.63|464.23|466.63|464.23|466.3|463.9|0
1651680860000|2022-05-04 16:14:20|466.95|464.55|466.79|464.39|466.95|464.55|466.46|464.06|0
1651680870000|2022-05-04 16:14:30|466.95|464.55|466.95|464.55|466.95|464.55|466.79|464.39|0
1651680880000|2022-05-04 16:14:40|466.46|464.06|466.71|464.31|466.79|464.39|466.46|464.06|0
1651680890000|2022-05-04 16:14:50|466.63|464.23|466.14|463.74|466.63|464.23|466.14|463.74|0
1651680900000|2022-05-04 16:15:00|465.9|463.5|465|462.6|465.9|463.5|465|462.6|0
1651680910000|2022-05-04 16:15:10|465.16|462.76|465.16|462.76|465.49|463.09|464.84|462.44|0
1651680920000|2022-05-04 16:15:20|465|462.6|464.84|462.44|465|462.6|464.68|462.28|0
1651680930000|2022-05-04 16:15:30|463.86|461.46|464.84|462.44|464.84|462.44|463.86|461.46|0
1651680940000|2022-05-04 16:15:40|465.65|463.25|465.9|463.5|465.9|463.5|465.49|463.09|0
1651680950000|2022-05-04 16:15:50|465.81|463.41|465.98|463.58|466.46|464.06|465.81|463.41|0
1651680960000|2022-05-04 16:16:00|465.81|463.41|465.65|463.25|465.81|463.41|465.65|463.25|0
1651680970000|2022-05-04 16:16:10|466.14|463.74|466.63|464.23|466.63|464.23|466.14|463.74|0
1651680980000|2022-05-04 16:16:20|466.3|463.9|466.3|463.9|466.3|463.9|466.3|463.9|0
1651680990000|2022-05-04 16:16:30|466.46|464.06|466.3|463.9|466.63|464.23|466.14|463.74|0
1651681000000|2022-05-04 16:16:40|466.14|463.74|466.46|464.06|466.46|464.06|466.14|463.74|0
1651681010000|2022-05-04 16:16:50|466.63|464.23|467.11|464.71|467.11|464.71|466.63|464.23|0
1651681020000|2022-05-04 16:17:00|466.95|464.55|466.63|464.23|466.95|464.55|466.63|464.23|0
1651681030000|2022-05-04 16:17:10|466.46|464.06|466.95|464.55|466.95|464.55|466.46|464.06|0
1651681040000|2022-05-04 16:17:20|467.11|464.71|467.28|464.88|467.44|465.04|467.11|464.71|0
1651681050000|2022-05-04 16:17:30|467.44|465.04|467.44|465.04|467.44|465.04|467.28|464.88|0
1651681060000|2022-05-04 16:17:40|467.6|465.2|467.28|464.88|467.6|465.2|467.28|464.88|0
1651681070000|2022-05-04 16:17:50|466.79|464.39|466.46|464.06|466.79|464.39|466.46|464.06|0
1651681080000|2022-05-04 16:18:00|466.3|463.9|466.79|464.39|466.79|464.39|466.3|463.9|0
1651681090000|2022-05-04 16:18:10|466.46|464.06|466.46|464.06|466.46|464.06|466.14|463.74|0
1651681100000|2022-05-04 16:18:20|466.3|463.9|465.81|463.41|466.3|463.9|465.81|463.41|0
1651681110000|2022-05-04 16:18:30|465.65|463.25|465.81|463.41|465.81|463.41|465.49|463.09|0
1651681120000|2022-05-04 16:18:40|465.65|463.25|466.3|463.9|466.3|463.9|465.65|463.25|0
1651681130000|2022-05-04 16:18:50|465.81|463.41|465.49|463.09|465.81|463.41|465.49|463.09|0
1651681140000|2022-05-04 16:19:00|465.65|463.25|464.35|461.95|465.65|463.25|464.35|461.95|0
1651681150000|2022-05-04 16:19:10|464.19|461.79|464.02|461.62|464.19|461.79|464.02|461.62|0
1651681160000|2022-05-04 16:19:20|463.86|461.46|462.73|460.33|464.02|461.62|462.73|460.33|0
1651681170000|2022-05-04 16:19:30|462.24|459.84|462.08|459.68|462.24|459.84|461.92|459.52|0
1651681180000|2022-05-04 16:19:40|462.4|460|462.57|460.17|462.73|460.33|462.4|460|0
1651681190000|2022-05-04 16:19:50|462.4|460|462.57|460.17|462.57|460.17|462.24|459.84|0
1651681200000|2022-05-04 16:20:00|462.08|459.68|461.36|458.96|462.08|459.68|461.36|458.96|0
1651681210000|2022-05-04 16:20:10|460.95|458.55|461.11|458.71|461.19|458.79|460.95|458.55|0
1651681220000|2022-05-04 16:20:20|461.6|459.2|461.27|458.87|461.6|459.2|461.27|458.87|0
1651681230000|2022-05-04 16:20:30|461.43|459.03|461.27|458.87|461.43|459.03|461.11|458.71|0
1651681240000|2022-05-04 16:20:40|460.95|458.55|460.79|458.39|460.95|458.55|460.63|458.23|0
1651681250000|2022-05-04 16:20:50|460.71|458.31|460.3|457.9|460.71|458.31|460.3|457.9|0
1651681260000|2022-05-04 16:21:00|460.46|458.06|459.98|457.58|460.46|458.06|459.82|457.42|0
1651681270000|2022-05-04 16:21:10|460.14|457.74|460.14|457.74|460.14|457.74|459.82|457.42|0
1651681280000|2022-05-04 16:21:20|460.3|457.9|460.3|457.9|460.3|457.9|460.14|457.74|0
1651681290000|2022-05-04 16:21:30|460.46|458.06|460.63|458.23|460.63|458.23|460.3|457.9|0
1651681300000|2022-05-04 16:21:40|460.3|457.9|460.3|457.9|460.3|457.9|460.14|457.74|0
1651681310000|2022-05-04 16:21:50|460.14|457.74|459.66|457.26|460.14|457.74|459.66|457.26|0
1651681320000|2022-05-04 16:22:00|459.58|457.18|458.85|456.45|459.58|457.18|458.85|456.45|0
1651681330000|2022-05-04 16:22:10|458.69|456.29|458.05|455.65|458.69|456.29|458.05|455.65|0
1651681340000|2022-05-04 16:22:20|457.88|455.48|457.88|455.48|457.88|455.48|457.72|455.32|0
1651681350000|2022-05-04 16:22:30|458.05|455.65|457.88|455.48|458.05|455.65|457.88|455.48|0
1651681360000|2022-05-04 16:22:40|457.72|455.32|457.88|455.48|457.88|455.48|457.72|455.32|0
1651681370000|2022-05-04 16:22:50|456.92|454.52|457.24|454.84|457.24|454.84|456.92|454.52|0
1651681380000|2022-05-04 16:23:00|457.08|454.68|456.28|453.88|457.08|454.68|456.28|453.88|0
1651681390000|2022-05-04 16:23:10|456.44|454.04|456.92|454.52|456.92|454.52|456.28|453.88|0
1651681400000|2022-05-04 16:23:20|457.08|454.68|457.88|455.48|457.88|455.48|457.08|454.68|0
1651681410000|2022-05-04 16:23:30|457.72|455.32|457.4|455|457.72|455.32|457.4|455|0
1651681420000|2022-05-04 16:23:40|457.56|455.16|457.72|455.32|457.88|455.48|457.56|455.16|0
1651681430000|2022-05-04 16:23:50|457.88|455.48|457.56|455.16|457.88|455.48|457.56|455.16|0
1651681440000|2022-05-04 16:24:00|457.4|455|457.65|455.25|457.65|455.25|457.4|455|0
1651681450000|2022-05-04 16:24:10|457.4|455|457.72|455.32|457.72|455.32|457.4|455|0
1651681460000|2022-05-04 16:24:20|457.56|455.16|457.56|455.16|457.72|455.32|457.56|455.16|0
1651681470000|2022-05-04 16:24:30|457.72|455.32|457.88|455.48|457.88|455.48|457.65|455.25|0
1651681480000|2022-05-04 16:24:40|458.21|455.81|458.04|455.64|458.21|455.81|457.88|455.48|0
1651681490000|2022-05-04 16:24:50|457.97|455.57|458.04|455.64|458.21|455.81|457.97|455.57|0
1651681500000|2022-05-04 16:25:00|457.88|455.48|457.24|454.84|457.88|455.48|457.24|454.84|0
1651681510000|2022-05-04 16:25:10|457.48|455.08|457.4|455|457.48|455.08|457.08|454.68|0
1651681520000|2022-05-04 16:25:20|457.56|455.16|457.24|454.84|457.56|455.16|457.24|454.84|0
1651681530000|2022-05-04 16:25:30|457.4|455|458.04|455.64|458.04|455.64|457.4|455|0
1651681540000|2022-05-04 16:25:40|457.88|455.48|458.21|455.81|458.37|455.97|457.88|455.48|0
1651681550000|2022-05-04 16:25:50|458.04|455.64|457.88|455.48|458.04|455.64|457.88|455.48|0
1651681560000|2022-05-04 16:26:00|458.04|455.64|459.25|456.85|459.41|457.01|457.72|455.32|0
1651681570000|2022-05-04 16:26:10|457.4|455|457.4|455|457.72|455.32|457.4|455|0
1651681580000|2022-05-04 16:26:20|457.32|454.92|456.44|454.04|457.32|454.92|456.44|454.04|0
1651681590000|2022-05-04 16:26:30|456.6|454.2|456.76|454.36|456.76|454.36|456.28|453.88|0
1651681600000|2022-05-04 16:26:40|456.44|454.04|456.6|454.2|456.6|454.2|456.28|453.88|0
1651681610000|2022-05-04 16:26:50|456.44|454.04|456.28|453.88|456.44|454.04|456.28|453.88|0
1651681620000|2022-05-04 16:27:00|456.44|454.04|456.44|454.04|456.44|454.04|455.95|453.55|0
1651681630000|2022-05-04 16:27:10|456.12|453.72|455.47|453.07|456.12|453.72|455.47|453.07|0
1651681640000|2022-05-04 16:27:20|455.79|453.39|456.44|454.04|456.44|454.04|455.79|453.39|0
1651681650000|2022-05-04 16:27:30|456.6|454.2|456.76|454.36|456.76|454.36|456.6|454.2|0
1651681660000|2022-05-04 16:27:40|456.6|454.2|456.12|453.72|456.6|454.2|456.12|453.72|0
1651681670000|2022-05-04 16:27:50|455.79|453.39|455.95|453.55|455.95|453.55|455.79|453.39|0
1651681680000|2022-05-04 16:28:00|456.12|453.72|455.63|453.23|456.12|453.72|455.56|453.16|0
1651681690000|2022-05-04 16:28:10|455.15|452.75|454.83|452.43|455.15|452.75|454.83|452.43|0
1651681700000|2022-05-04 16:28:20|454.67|452.27|454.99|452.59|454.99|452.59|454.67|452.27|0
1651681710000|2022-05-04 16:28:30|455.15|452.75|455.31|452.91|455.47|453.07|455.15|452.75|0
1651681720000|2022-05-04 16:28:40|455.15|452.75|455.15|452.75|455.47|453.07|455.15|452.75|0
1651681730000|2022-05-04 16:28:50|454.99|452.59|455.47|453.07|455.47|453.07|454.99|452.59|0
1651681740000|2022-05-04 16:29:00|455.31|452.91|455.63|453.23|455.63|453.23|455.31|452.91|0
1651681750000|2022-05-04 16:29:10|455.79|453.39|455.79|453.39|455.79|453.39|455.63|453.23|0
1651681760000|2022-05-04 16:29:20|455.63|453.23|455.15|452.75|455.63|453.23|455.15|452.75|0
1651681770000|2022-05-04 16:29:30|455.63|453.23|455.63|453.23|456.11|453.71|455.63|453.23|0
1651681780000|2022-05-04 16:29:40|455.31|452.91|455.15|452.75|455.31|452.91|455.15|452.75|0
1651681790000|2022-05-04 16:29:50|455.31|452.91|455.15|452.75|455.47|453.07|455.15|452.75|0
1651681800000|2022-05-04 16:30:00|455.24|452.84|454.99|452.59|455.24|452.84|454.59|452.19|0
1651681810000|2022-05-04 16:30:10|454.83|452.43|454.99|452.59|455.15|452.75|454.83|452.43|0
1651681820000|2022-05-04 16:30:20|455.15|452.75|454.83|452.43|455.15|452.75|454.83|452.43|0
1651681830000|2022-05-04 16:30:30|454.99|452.59|454.99|452.59|454.99|452.59|454.75|452.35|0
1651681840000|2022-05-04 16:30:40|454.83|452.43|454.83|452.43|454.83|452.43|454.67|452.27|0
1651681850000|2022-05-04 16:30:50|454.99|452.59|454.99|452.59|455.15|452.75|454.83|452.43|0
1651681860000|2022-05-04 16:31:00|454.83|452.43|455.15|452.75|455.15|452.75|454.83|452.43|0
1651681870000|2022-05-04 16:31:10|455.47|453.07|455.88|453.48|455.88|453.48|455.47|453.07|0
1651681880000|2022-05-04 16:31:20|455.79|453.39|455.15|452.75|455.79|453.39|455.15|452.75|0
1651681890000|2022-05-04 16:31:30|455.63|453.23|455.95|453.55|455.95|453.55|455.63|453.23|0
1651681900000|2022-05-04 16:31:40|455.79|453.39|455.63|453.23|455.79|453.39|455.47|453.07|0
1651681910000|2022-05-04 16:31:50|455.79|453.39|455.79|453.39|455.79|453.39|455.79|453.39|0
1651681920000|2022-05-04 16:32:00|455.95|453.55|456.11|453.71|456.11|453.71|455.79|453.39|0
1651681930000|2022-05-04 16:32:10|455.95|453.55|455.63|453.23|455.95|453.55|455.63|453.23|0
1651681940000|2022-05-04 16:32:20|455.47|453.07|455.47|453.07|455.47|453.07|455.47|453.07|0
1651681950000|2022-05-04 16:32:30|455.39|452.99|455.15|452.75|455.47|453.07|455.15|452.75|0
1651681960000|2022-05-04 16:32:40|454.99|452.59|455.15|452.75|455.15|452.75|454.99|452.59|0
1651681970000|2022-05-04 16:32:50|455.23|452.83|455.31|452.91|455.31|452.91|454.99|452.59|0
1651681980000|2022-05-04 16:33:00|454.83|452.43|454.75|452.35|455.15|452.75|454.75|452.35|0
1651681990000|2022-05-04 16:33:10|454.99|452.59|454.67|452.27|454.99|452.59|454.67|452.27|0
1651682000000|2022-05-04 16:33:20|454.51|452.11|454.51|452.11|454.75|452.35|454.51|452.11|0
1651682010000|2022-05-04 16:33:30|454.19|451.79|454.67|452.27|454.83|452.43|454.19|451.79|0
1651682020000|2022-05-04 16:33:40|454.99|452.59|455.15|452.75|455.15|452.75|454.99|452.59|0
1651682030000|2022-05-04 16:33:50|454.99|452.59|455.15|452.75|455.15|452.75|454.91|452.51|0
1651682040000|2022-05-04 16:34:00|455.31|452.91|455.63|453.23|455.63|453.23|455.31|452.91|0
1651682050000|2022-05-04 16:34:10|455.31|452.91|455.47|453.07|455.47|453.07|455.31|452.91|0
1651682060000|2022-05-04 16:34:20|455.31|452.91|454.99|452.59|455.31|452.91|454.83|452.43|0
1651682070000|2022-05-04 16:34:30|455.31|452.91|455.15|452.75|455.31|452.91|455.15|452.75|0
1651682080000|2022-05-04 16:34:40|454.99|452.59|454.99|452.59|454.99|452.59|454.99|452.59|0
1651682090000|2022-05-04 16:34:50|454.83|452.43|455.15|452.75|455.15|452.75|454.83|452.43|0
1651682100000|2022-05-04 16:35:00|455.47|453.07|454.99|452.59|455.47|453.07|454.83|452.43|0
1651682110000|2022-05-04 16:35:10|454.83|452.43|455.47|453.07|455.47|453.07|454.83|452.43|0
1651682120000|2022-05-04 16:35:20|455.15|452.75|455.15|452.75|455.31|452.91|455.15|452.75|0
1651682130000|2022-05-04 16:35:30|455.23|452.83|454.83|452.43|455.23|452.83|454.83|452.43|0
1651682140000|2022-05-04 16:35:40|454.99|452.59|454.67|452.27|454.99|452.59|454.67|452.27|0
1651682150000|2022-05-04 16:35:50|454.51|452.11|454.19|451.79|454.51|452.11|454.19|451.79|0
1651682160000|2022-05-04 16:36:00|454.59|452.19|454.51|452.11|454.59|452.19|454.51|452.11|0
1651682170000|2022-05-04 16:36:10|454.67|452.27|454.99|452.59|454.99|452.59|454.51|452.11|0
1651682180000|2022-05-04 16:36:20|455.15|452.75|455.07|452.67|455.15|452.75|454.99|452.59|0
1651682190000|2022-05-04 16:36:30|454.67|452.27|454.67|452.27|454.67|452.27|454.59|452.19|0
1651682200000|2022-05-04 16:36:40|454.75|452.35|454.83|452.43|454.83|452.43|454.67|452.27|0
1651682210000|2022-05-04 16:36:50|454.67|452.27|454.67|452.27|454.67|452.27|454.51|452.11|0
1651682220000|2022-05-04 16:37:00|454.83|452.43|454.35|451.95|454.83|452.43|454.19|451.79|0
1651682230000|2022-05-04 16:37:10|454.51|452.11|453.71|451.31|454.51|452.11|453.71|451.31|0
1651682240000|2022-05-04 16:37:20|453.23|450.83|454.19|451.79|454.19|451.79|453.23|450.83|0
1651682250000|2022-05-04 16:37:30|454.51|452.11|453.71|451.31|454.51|452.11|453.71|451.31|0
1651682260000|2022-05-04 16:37:40|453.87|451.47|454.19|451.79|454.35|451.95|453.87|451.47|0
1651682270000|2022-05-04 16:37:50|454.35|451.95|454.83|452.43|454.83|452.43|454.35|451.95|0
1651682280000|2022-05-04 16:38:00|454.67|452.27|454.99|452.59|454.99|452.59|454.51|452.11|0
1651682290000|2022-05-04 16:38:10|454.83|452.43|454.91|452.51|454.91|452.51|454.67|452.27|0
1651682300000|2022-05-04 16:38:20|454.83|452.43|454.99|452.59|454.99|452.59|454.83|452.43|0
1651682310000|2022-05-04 16:38:30|454.67|452.27|454.19|451.79|454.67|452.27|454.19|451.79|0
1651682320000|2022-05-04 16:38:40|454.03|451.63|453.71|451.31|454.03|451.63|453.71|451.31|0
1651682330000|2022-05-04 16:38:50|453.79|451.39|453.55|451.15|453.79|451.39|453.55|451.15|0
1651682340000|2022-05-04 16:39:00|453.39|450.99|452.27|449.87|453.39|450.99|452.27|449.87|0
1651682350000|2022-05-04 16:39:10|452.43|450.03|451.79|449.39|452.43|450.03|451.79|449.39|0
1651682360000|2022-05-04 16:39:20|452.11|449.71|452.43|450.03|452.43|450.03|452.11|449.71|0
1651682370000|2022-05-04 16:39:30|452.27|449.87|451.95|449.55|452.43|450.03|451.95|449.55|0
1651682380000|2022-05-04 16:39:40|451.79|449.39|451.47|449.07|451.79|449.39|451.47|449.07|0
1651682390000|2022-05-04 16:39:50|451.63|449.23|451.39|448.99|451.63|449.23|451.39|448.99|0
1651682400000|2022-05-04 16:40:00|451.63|449.23|451.15|448.75|451.63|449.23|451.15|448.75|0
1651682410000|2022-05-04 16:40:10|451.47|449.07|451.95|449.55|451.95|449.55|451.47|449.07|0
1651682420000|2022-05-04 16:40:20|452.11|449.71|452.11|449.71|452.11|449.71|451.79|449.39|0
1651682430000|2022-05-04 16:40:30|452.27|449.87|452.43|450.03|452.43|450.03|452.27|449.87|0
1651682440000|2022-05-04 16:40:40|452.11|449.71|452.27|449.87|452.59|450.19|452.11|449.71|0
1651682450000|2022-05-04 16:40:50|452.11|449.71|451.63|449.23|452.11|449.71|451.63|449.23|0
1651682460000|2022-05-04 16:41:00|451.47|449.07|452.11|449.71|452.11|449.71|451.47|449.07|0
1651682470000|2022-05-04 16:41:10|452.27|449.87|452.35|449.95|452.35|449.95|452.27|449.87|0
1651682480000|2022-05-04 16:41:20|452.59|450.19|452.59|450.19|452.59|450.19|452.43|450.03|0
1651682490000|2022-05-04 16:41:30|452.11|449.71|452.27|449.87|452.43|450.03|452.11|449.71|0
1651682500000|2022-05-04 16:41:40|452.11|449.71|452.43|450.03|452.59|450.19|452.11|449.71|0
1651682510000|2022-05-04 16:41:50|452.59|450.19|452.59|450.19|452.59|450.19|452.51|450.11|0
1651682520000|2022-05-04 16:42:00|452.75|450.35|453.23|450.83|453.23|450.83|452.75|450.35|0
1651682530000|2022-05-04 16:42:10|453.55|451.15|453.71|451.31|453.71|451.31|453.39|450.99|0
1651682540000|2022-05-04 16:42:20|453.87|451.47|453.71|451.31|453.87|451.47|453.71|451.31|0
1651682550000|2022-05-04 16:42:30|453.87|451.47|454.35|451.95|454.35|451.95|453.87|451.47|0
1651682560000|2022-05-04 16:42:40|454.19|451.79|453.55|451.15|454.19|451.79|453.55|451.15|0
1651682570000|2022-05-04 16:42:50|453.39|450.99|453.87|451.47|453.87|451.47|453.39|450.99|0
1651682580000|2022-05-04 16:43:00|453.71|451.31|453.79|451.39|453.79|451.39|453.55|451.15|0
1651682590000|2022-05-04 16:43:10|453.87|451.47|453.71|451.31|453.87|451.47|453.55|451.15|0
1651682600000|2022-05-04 16:43:20|453.87|451.47|453.47|451.07|453.87|451.47|453.47|451.07|0
1651682610000|2022-05-04 16:43:30|453.39|450.99|453.47|451.07|453.71|451.31|453.31|450.91|0
1651682620000|2022-05-04 16:43:40|454.03|451.63|454.03|451.63|454.03|451.63|453.71|451.31|0
1651682630000|2022-05-04 16:43:50|453.71|451.31|453.95|451.55|453.95|451.55|453.71|451.31|0
1651682640000|2022-05-04 16:44:00|453.71|451.31|453.55|451.15|453.87|451.47|453.55|451.15|0
1651682650000|2022-05-04 16:44:10|453.71|451.31|453.55|451.15|453.87|451.47|453.55|451.15|0
1651682660000|2022-05-04 16:44:20|453.39|450.99|453.55|451.15|453.87|451.47|453.39|450.99|0
1651682670000|2022-05-04 16:44:30|453.39|450.99|453.39|450.99|453.39|450.99|453.39|450.99|0
1651682680000|2022-05-04 16:44:40|453.07|450.67|453.55|451.15|453.55|451.15|453.07|450.67|0
1651682690000|2022-05-04 16:44:50|453.54|451.14|453.07|450.67|453.54|451.14|453.07|450.67|0
1651682700000|2022-05-04 16:45:00|452.75|450.35|453.07|450.67|453.07|450.67|452.75|450.35|0
1651682710000|2022-05-04 16:45:10|452.91|450.51|454.18|451.78|454.18|451.78|452.91|450.51|0
1651682720000|2022-05-04 16:45:20|454.11|451.71|454.83|452.43|454.83|452.43|454.11|451.71|0
1651682730000|2022-05-04 16:45:30|454.99|452.59|454.67|452.27|454.99|452.59|454.51|452.11|0
1651682740000|2022-05-04 16:45:40|454.34|451.94|454.83|452.43|454.83|452.43|454.34|451.94|0
1651682750000|2022-05-04 16:45:50|454.67|452.27|454.99|452.59|454.99|452.59|454.67|452.27|0
1651682760000|2022-05-04 16:46:00|455.15|452.75|454.91|452.51|455.15|452.75|454.83|452.43|0
1651682770000|2022-05-04 16:46:10|454.99|452.59|455.15|452.75|455.31|452.91|454.99|452.59|0
1651682780000|2022-05-04 16:46:20|455.31|452.91|455.79|453.39|455.79|453.39|455.31|452.91|0
1651682790000|2022-05-04 16:46:30|455.95|453.55|455.63|453.23|455.95|453.55|455.63|453.23|0
1651682800000|2022-05-04 16:46:40|455.79|453.39|455.79|453.39|455.79|453.39|455.63|453.23|0
1651682810000|2022-05-04 16:46:50|455.63|453.23|456.11|453.71|456.11|453.71|455.63|453.23|0
1651682820000|2022-05-04 16:47:00|455.95|453.55|455.95|453.55|455.95|453.55|455.47|453.07|0
1651682830000|2022-05-04 16:47:10|455.79|453.39|455.79|453.39|455.79|453.39|455.63|453.23|0
1651682840000|2022-05-04 16:47:20|455.63|453.23|455.79|453.39|455.95|453.55|455.63|453.23|0
1651682850000|2022-05-04 16:47:30|455.63|453.23|455.31|452.91|455.63|453.23|455.31|452.91|0
1651682860000|2022-05-04 16:47:40|455.15|452.75|455.63|453.23|455.63|453.23|455.15|452.75|0
1651682870000|2022-05-04 16:47:50|455.79|453.39|455.63|453.23|455.79|453.39|455.31|452.91|0
1651682880000|2022-05-04 16:48:00|455.79|453.39|455.95|453.55|455.95|453.55|455.63|453.23|0
1651682890000|2022-05-04 16:48:10|455.79|453.39|455.47|453.07|455.79|453.39|455.47|453.07|0
1651682900000|2022-05-04 16:48:20|455.55|453.15|455.14|452.74|455.55|453.15|455.14|452.74|0
1651682910000|2022-05-04 16:48:30|454.98|452.58|454.82|452.42|454.98|452.58|454.5|452.1|0
1651682920000|2022-05-04 16:48:40|454.66|452.26|454.02|451.62|454.66|452.26|454.02|451.62|0
1651682930000|2022-05-04 16:48:50|454.18|451.78|454.34|451.94|454.34|451.94|454.02|451.62|0
1651682940000|2022-05-04 16:49:00|454.02|451.62|453.79|451.39|454.02|451.62|453.79|451.39|0
1651682950000|2022-05-04 16:49:10|453.7|451.3|454.34|451.94|454.34|451.94|453.7|451.3|0
1651682960000|2022-05-04 16:49:20|454.02|451.62|454.34|451.94|454.34|451.94|454.02|451.62|0
1651682970000|2022-05-04 16:49:30|454.5|452.1|454.18|451.78|454.5|452.1|454.18|451.78|0
1651682980000|2022-05-04 16:49:40|454.5|452.1|454.66|452.26|454.82|452.42|454.5|452.1|0
1651682990000|2022-05-04 16:49:50|454.27|451.87|454.34|451.94|454.5|452.1|454.18|451.78|0
1651683000000|2022-05-04 16:50:00|454.5|452.1|455.14|452.74|455.14|452.74|454.5|452.1|0
1651683010000|2022-05-04 16:50:10|455.23|452.83|454.98|452.58|455.3|452.9|454.98|452.58|0
1651683020000|2022-05-04 16:50:20|454.82|452.42|454.82|452.42|454.82|452.42|454.5|452.1|0
1651683030000|2022-05-04 16:50:30|454.66|452.26|454.98|452.58|454.98|452.58|454.66|452.26|0
1651683040000|2022-05-04 16:50:40|454.82|452.42|454.98|452.58|454.98|452.58|454.66|452.26|0
1651683050000|2022-05-04 16:50:50|455.07|452.67|455.46|453.06|455.46|453.06|455.07|452.67|0
1651683060000|2022-05-04 16:51:00|455.3|452.9|455.79|453.39|455.79|453.39|455.3|452.9|0
1651683070000|2022-05-04 16:51:10|456.11|453.71|455.14|452.74|456.11|453.71|455.14|452.74|0
1651683080000|2022-05-04 16:51:20|455.3|452.9|454.34|451.94|455.3|452.9|454.34|451.94|0
1651683090000|2022-05-04 16:51:30|454.66|452.26|454.11|451.71|454.66|452.26|454.11|451.71|0
1651683100000|2022-05-04 16:51:40|454.34|451.94|453.86|451.46|454.34|451.94|453.86|451.46|0
1651683110000|2022-05-04 16:51:50|454.02|451.62|453.54|451.14|454.02|451.62|453.54|451.14|0
1651683120000|2022-05-04 16:52:00|453.63|451.23|453.54|451.14|453.63|451.23|453.54|451.14|0
1651683130000|2022-05-04 16:52:10|453.7|451.3|453.54|451.14|453.79|451.39|453.38|450.98|0
1651683140000|2022-05-04 16:52:20|453.38|450.98|452.9|450.5|453.38|450.98|452.9|450.5|0
1651683150000|2022-05-04 16:52:30|452.67|450.27|452.9|450.5|452.9|450.5|452.67|450.27|0
1651683160000|2022-05-04 16:52:40|453.06|450.66|452.74|450.34|453.06|450.66|452.74|450.34|0
1651683170000|2022-05-04 16:52:50|452.42|450.02|451.78|449.38|452.42|450.02|451.78|449.38|0
1651683180000|2022-05-04 16:53:00|451.94|449.54|452.74|450.34|452.9|450.5|451.94|449.54|0
1651683190000|2022-05-04 16:53:10|452.26|449.86|452.74|450.34|452.74|450.34|452.26|449.86|0
1651683200000|2022-05-04 16:53:20|452.83|450.43|452.9|450.5|452.9|450.5|452.67|450.27|0
1651683210000|2022-05-04 16:53:30|452.74|450.34|452.9|450.5|452.9|450.5|452.58|450.18|0
1651683220000|2022-05-04 16:53:40|452.67|450.27|452.42|450.02|452.67|450.27|452.26|449.86|0
1651683230000|2022-05-04 16:53:50|452.26|449.86|452.58|450.18|452.58|450.18|452.26|449.86|0
1651683240000|2022-05-04 16:54:00|452.51|450.11|452.26|449.86|452.51|450.11|452.26|449.86|0
1651683250000|2022-05-04 16:54:10|452.42|450.02|451.62|449.22|452.42|450.02|451.62|449.22|0
1651683260000|2022-05-04 16:54:20|451.47|449.07|450.99|448.59|451.47|449.07|450.99|448.59|0
1651683270000|2022-05-04 16:54:30|451.15|448.75|451.31|448.91|451.31|448.91|450.99|448.59|0
1651683280000|2022-05-04 16:54:40|451.46|449.06|451.15|448.75|451.46|449.06|451.15|448.75|0
1651683290000|2022-05-04 16:54:50|451.31|448.91|450.83|448.43|451.31|448.91|450.83|448.43|0
1651683300000|2022-05-04 16:55:00|450.67|448.27|450.67|448.27|450.67|448.27|450.51|448.11|0
1651683310000|2022-05-04 16:55:10|450.83|448.43|450.99|448.59|450.99|448.59|450.83|448.43|0
1651683320000|2022-05-04 16:55:20|450.67|448.27|449.39|446.99|450.67|448.27|449.39|446.99|0
1651683330000|2022-05-04 16:55:30|449.71|447.31|450.83|448.43|450.83|448.43|449.71|447.31|0
1651683340000|2022-05-04 16:55:40|451.46|449.06|451.94|449.54|452.26|449.86|451.46|449.06|0
1651683350000|2022-05-04 16:55:50|451.78|449.38|451.94|449.54|452.26|449.86|451.78|449.38|0
1651683360000|2022-05-04 16:56:00|452.26|449.86|452.58|450.18|452.58|450.18|452.19|449.79|0
1651683370000|2022-05-04 16:56:10|452.74|450.34|452.74|450.34|453.22|450.82|452.74|450.34|0
1651683380000|2022-05-04 16:56:20|452.58|450.18|452.42|450.02|452.58|450.18|452.42|450.02|0
1651683390000|2022-05-04 16:56:30|451.94|449.54|451.62|449.22|451.94|449.54|451.62|449.22|0
1651683400000|2022-05-04 16:56:40|450.99|448.59|450.83|448.43|450.99|448.59|450.43|448.03|0
1651683410000|2022-05-04 16:56:50|450.67|448.27|450.19|447.79|450.67|448.27|450.19|447.79|0
1651683420000|2022-05-04 16:57:00|449.87|447.47|449.55|447.15|449.87|447.47|449.55|447.15|0
1651683430000|2022-05-04 16:57:10|449.87|447.47|449.55|447.15|449.87|447.47|449.16|446.76|0
1651683440000|2022-05-04 16:57:20|449.79|447.39|449.87|447.47|449.95|447.55|449.79|447.39|0
1651683450000|2022-05-04 16:57:30|450.19|447.79|450.35|447.95|450.35|447.95|450.19|447.79|0
1651683460000|2022-05-04 16:57:40|450.03|447.63|449.71|447.31|450.03|447.63|449.71|447.31|0
1651683470000|2022-05-04 16:57:50|449.87|447.47|449.79|447.39|450.03|447.63|449.79|447.39|0
1651683480000|2022-05-04 16:58:00|449.71|447.31|450.19|447.79|450.19|447.79|449.71|447.31|0
1651683490000|2022-05-04 16:58:10|450.51|448.11|450.19|447.79|450.67|448.27|450.19|447.79|0
1651683500000|2022-05-04 16:58:20|450.51|448.11|450.19|447.79|450.51|448.11|450.19|447.79|0
1651683510000|2022-05-04 16:58:30|450.03|447.63|449.55|447.15|450.03|447.63|449.55|447.15|0
1651683520000|2022-05-04 16:58:40|449.71|447.31|449.71|447.31|449.71|447.31|449.71|447.31|0
1651683530000|2022-05-04 16:58:50|449.55|447.15|449.23|446.83|449.55|447.15|449.23|446.83|0
1651683540000|2022-05-04 16:59:00|449.55|447.15|449.07|446.67|449.55|447.15|448.92|446.52|0
1651683550000|2022-05-04 16:59:10|449.39|446.99|449.48|447.08|449.55|447.15|449.39|446.99|0
1651683560000|2022-05-04 16:59:20|449.32|446.92|449|446.6|449.32|446.92|449|446.6|0
1651683570000|2022-05-04 16:59:30|448.76|446.36|449.07|446.67|449.23|446.83|448.76|446.36|0
1651683580000|2022-05-04 16:59:40|449|446.6|449.16|446.76|449.16|446.76|449|446.6|0
1651683590000|2022-05-04 16:59:50|448.92|446.52|448.92|446.52|448.92|446.52|448.76|446.36|0
1651683600000|2022-05-04 17:00:00|448.76|446.36|447.8|445.4|448.76|446.36|447.8|445.4|0
1651683610000|2022-05-04 17:00:10|448.12|445.72|448.12|445.72|448.12|445.72|447.96|445.56|0
1651683620000|2022-05-04 17:00:20|448.28|445.88|448.92|446.52|448.92|446.52|448.28|445.88|0
1651683630000|2022-05-04 17:00:30|449.23|446.83|449.39|446.99|449.39|446.99|449.23|446.83|0
1651683640000|2022-05-04 17:00:40|449.55|447.15|448.6|446.2|449.55|447.15|448.6|446.2|0
1651683650000|2022-05-04 17:00:50|448.44|446.04|448.28|445.88|448.44|446.04|448.28|445.88|0
1651683660000|2022-05-04 17:01:00|448.12|445.72|447.01|444.61|448.12|445.72|447.01|444.61|0
1651683670000|2022-05-04 17:01:10|447.17|444.77|447.33|444.93|447.49|445.09|447.17|444.77|0
1651683680000|2022-05-04 17:01:20|447.17|444.77|446.85|444.45|447.17|444.77|446.85|444.45|0
1651683690000|2022-05-04 17:01:30|446.69|444.29|446.53|444.13|446.69|444.29|446.53|444.13|0
1651683700000|2022-05-04 17:01:40|447.01|444.61|447.33|444.93|447.33|444.93|447.01|444.61|0
1651683710000|2022-05-04 17:01:50|447.49|445.09|446.38|443.98|447.49|445.09|446.38|443.98|0
1651683720000|2022-05-04 17:02:00|446.53|444.13|446.85|444.45|446.85|444.45|446.53|444.13|0
1651683730000|2022-05-04 17:02:10|449.19|446.79|447.78|445.38|449.19|446.79|447.78|445.38|0
1651683740000|2022-05-04 17:02:20|446.85|444.45|446.69|444.29|447.01|444.61|446.69|444.29|0
1651683750000|2022-05-04 17:02:30|446.53|444.13|446.53|444.13|446.53|444.13|446.22|443.82|0
1651683760000|2022-05-04 17:02:40|446.69|444.29|446.22|443.82|446.69|444.29|446.22|443.82|0
1651683770000|2022-05-04 17:02:50|446.69|444.29|446.53|444.13|446.69|444.29|446.46|444.06|0
1651683780000|2022-05-04 17:03:00|446.38|443.98|446.06|443.66|446.38|443.98|446.06|443.66|0
1651683790000|2022-05-04 17:03:10|446.22|443.82|447.01|444.61|447.01|444.61|446.22|443.82|0
1651683800000|2022-05-04 17:03:20|446.69|444.29|446.53|444.13|446.69|444.29|446.38|443.98|0
1651683810000|2022-05-04 17:03:30|446.38|443.98|446.53|444.13|446.69|444.29|446.38|443.98|0
1651683820000|2022-05-04 17:03:40|446.69|444.29|446.85|444.45|446.85|444.45|446.69|444.29|0
1651683830000|2022-05-04 17:03:50|446.38|443.98|446.69|444.29|446.69|444.29|446.38|443.98|0
1651683840000|2022-05-04 17:04:00|447.01|444.61|447.09|444.69|447.09|444.69|446.69|444.29|0
1651683850000|2022-05-04 17:04:10|447.17|444.77|446.85|444.45|447.17|444.77|446.85|444.45|0
1651683860000|2022-05-04 17:04:20|447.09|444.69|447.17|444.77|447.17|444.77|447.01|444.61|0
1651683870000|2022-05-04 17:04:30|447.09|444.69|447.33|444.93|447.33|444.93|447.09|444.69|0
1651683880000|2022-05-04 17:04:40|447.48|445.08|447.96|445.56|448.28|445.88|447.33|444.93|0
1651683890000|2022-05-04 17:04:50|448.12|445.72|448.12|445.72|448.12|445.72|448.12|445.72|0
1651683900000|2022-05-04 17:05:00|447.96|445.56|448.6|446.2|448.6|446.2|447.96|445.56|0
1651683910000|2022-05-04 17:05:10|448.44|446.04|448.12|445.72|448.6|446.2|448.12|445.72|0
1651683920000|2022-05-04 17:05:20|448.6|446.2|447.8|445.4|448.6|446.2|447.8|445.4|0
1651683930000|2022-05-04 17:05:30|448.44|446.04|449.87|447.47|449.87|447.47|448.44|446.04|0
1651683940000|2022-05-04 17:05:40|449.71|447.31|449.87|447.47|450.03|447.63|449.71|447.31|0
1651683950000|2022-05-04 17:05:50|449.95|447.55|450.03|447.63|450.19|447.79|449.95|447.55|0
1651683960000|2022-05-04 17:06:00|449.87|447.47|449.71|447.31|449.87|447.47|449.71|447.31|0
1651683970000|2022-05-04 17:06:10|449.07|446.67|449.07|446.67|449.23|446.83|449|446.6|0
1651683980000|2022-05-04 17:06:20|449.55|447.15|449.71|447.31|449.87|447.47|449.55|447.15|0
1651683990000|2022-05-04 17:06:30|449.55|447.15|449.31|446.91|449.55|447.15|449.31|446.91|0
1651684000000|2022-05-04 17:06:40|449.23|446.83|449.39|446.99|449.39|446.99|449.07|446.67|0
1651684010000|2022-05-04 17:06:50|449.23|446.83|449.39|446.99|449.39|446.99|449.07|446.67|0
1651684020000|2022-05-04 17:07:00|449.07|446.67|449.07|446.67|449.07|446.67|449.07|446.67|0
1651684030000|2022-05-04 17:07:10|448.75|446.35|449.55|447.15|449.55|447.15|448.75|446.35|0
1651684040000|2022-05-04 17:07:20|449.71|447.31|449.39|446.99|449.71|447.31|449.23|446.83|0
1651684050000|2022-05-04 17:07:30|449.71|447.31|451.46|449.06|451.62|449.22|449.71|447.31|0
1651684060000|2022-05-04 17:07:40|451.3|448.9|451.46|449.06|451.46|449.06|450.98|448.58|0
1651684070000|2022-05-04 17:07:50|451.54|449.14|451.3|448.9|451.54|449.14|451.14|448.74|0
1651684080000|2022-05-04 17:08:00|451.46|449.06|451.62|449.22|451.78|449.38|451.3|448.9|0
1651684090000|2022-05-04 17:08:10|451.78|449.38|451.62|449.22|451.78|449.38|451.3|448.9|0
1651684100000|2022-05-04 17:08:20|451.94|449.54|451.94|449.54|451.94|449.54|451.78|449.38|0
1651684110000|2022-05-04 17:08:30|451.62|449.22|451.62|449.22|451.62|449.22|451.62|449.22|0
1651684120000|2022-05-04 17:08:40|451.78|449.38|451.3|448.9|451.78|449.38|451.3|448.9|0
1651684130000|2022-05-04 17:08:50|451.46|449.06|451.94|449.54|451.94|449.54|451.46|449.06|0
1651684140000|2022-05-04 17:09:00|452.26|449.86|452.26|449.86|452.58|450.18|452.1|449.7|0
1651684150000|2022-05-04 17:09:10|452.1|449.7|452.1|449.7|452.1|449.7|451.94|449.54|0
1651684160000|2022-05-04 17:09:20|453.02|450.62|453.18|450.78|453.18|450.78|453.02|450.62|0
1651684170000|2022-05-04 17:09:30|453.02|450.62|452.54|450.14|453.02|450.62|452.54|450.14|0
1651684180000|2022-05-04 17:09:40|452.7|450.3|452.54|450.14|452.7|450.3|452.38|449.98|0
1651684190000|2022-05-04 17:09:50|452.38|449.98|451.38|448.98|452.38|449.98|451.3|448.9|0
1651684200000|2022-05-04 17:10:00|451.78|449.38|452.1|449.7|452.1|449.7|451.78|449.38|0
1651684210000|2022-05-04 17:10:10|452.42|450.02|452.74|450.34|453.22|450.82|452.42|450.02|0
1651684220000|2022-05-04 17:10:20|451.83|449.43|453.8|451.4|453.8|451.4|451.67|449.27|0
1651684230000|2022-05-04 17:10:30|454.12|451.72|453.8|451.4|454.12|451.72|453.8|451.4|0
1651684240000|2022-05-04 17:10:40|453.96|451.56|453.96|451.56|453.96|451.56|453.8|451.4|0
1651684250000|2022-05-04 17:10:50|454.28|451.88|453.96|451.56|454.28|451.88|453.96|451.56|0
1651684260000|2022-05-04 17:11:00|454.04|451.64|454.92|452.52|454.92|452.52|454.04|451.64|0
1651684270000|2022-05-04 17:11:10|455.08|452.68|455.24|452.84|455.24|452.84|455.08|452.68|0
1651684280000|2022-05-04 17:11:20|454.92|452.52|455.88|453.48|455.88|453.48|454.92|452.52|0
1651684290000|2022-05-04 17:11:30|456.2|453.8|456.36|453.96|456.36|453.96|456.2|453.8|0
1651684300000|2022-05-04 17:11:40|456.52|454.12|456.52|454.12|456.68|454.28|456.52|454.12|0
1651684310000|2022-05-04 17:11:50|456.68|454.28|455.88|453.48|456.68|454.28|455.88|453.48|0
1651684320000|2022-05-04 17:12:00|455.4|453|456.2|453.8|456.2|453.8|455.4|453|0
1651684330000|2022-05-04 17:12:10|456.52|454.12|455.88|453.48|456.52|454.12|455.88|453.48|0
1651684340000|2022-05-04 17:12:20|455.72|453.32|455.96|453.56|456.04|453.64|455.72|453.32|0
1651684350000|2022-05-04 17:12:30|455.72|453.32|455.56|453.16|455.88|453.48|455.56|453.16|0
1651684360000|2022-05-04 17:12:40|455.4|453|455.4|453|455.56|453.16|455.4|453|0
1651684370000|2022-05-04 17:12:50|455.48|453.08|455.4|453|455.72|453.32|455.4|453|0
1651684380000|2022-05-04 17:13:00|455.56|453.16|455.56|453.16|455.56|453.16|455.4|453|0
1651684390000|2022-05-04 17:13:10|455.32|452.92|455.24|452.84|455.4|453|455.24|452.84|0
1651684400000|2022-05-04 17:13:20|454.76|452.36|454.52|452.12|454.76|452.36|454.44|452.04|0
1651684410000|2022-05-04 17:13:30|454.28|451.88|454.76|452.36|454.76|452.36|454.28|451.88|0
1651684420000|2022-05-04 17:13:40|454.44|452.04|453.96|451.56|454.44|452.04|453.96|451.56|0
1651684430000|2022-05-04 17:13:50|453.8|451.4|454.12|451.72|454.12|451.72|453.8|451.4|0
1651684440000|2022-05-04 17:14:00|453.8|451.4|454.52|452.12|454.52|452.12|453.8|451.4|0
1651684450000|2022-05-04 17:14:10|454.75|452.35|454.91|452.51|454.91|452.51|454.75|452.35|0
1651684460000|2022-05-04 17:14:20|454.59|452.19|454.12|451.72|454.91|452.51|454.12|451.72|0
1651684470000|2022-05-04 17:14:30|453.96|451.56|453.96|451.56|454.12|451.72|453.8|451.4|0
1651684480000|2022-05-04 17:14:40|454.57|452.17|454.41|452.01|454.66|452.26|454.41|452.01|0
1651684490000|2022-05-04 17:14:50|454.57|452.17|454.73|452.33|454.89|452.49|454.57|452.17|0
1651684500000|2022-05-04 17:15:00|454.57|452.17|454.25|451.85|454.57|452.17|454.25|451.85|0
1651684510000|2022-05-04 17:15:10|454.1|451.7|454.25|451.85|454.25|451.85|453.94|451.54|0
1651684520000|2022-05-04 17:15:20|454.1|451.7|453.94|451.54|454.1|451.7|453.78|451.38|0
1651684530000|2022-05-04 17:15:30|453.78|451.38|453.62|451.22|453.78|451.38|453.62|451.22|0
1651684540000|2022-05-04 17:15:40|453.46|451.06|453.3|450.9|453.78|451.38|453.3|450.9|0
1651684550000|2022-05-04 17:15:50|453.46|451.06|453.3|450.9|453.62|451.22|453.3|450.9|0
1651684560000|2022-05-04 17:16:00|453.46|451.06|453.3|450.9|453.62|451.22|453.3|450.9|0
1651684570000|2022-05-04 17:16:10|453.46|451.06|453.94|451.54|454.25|451.85|453.46|451.06|0
1651684580000|2022-05-04 17:16:20|454.09|451.69|453.78|451.38|454.09|451.69|453.78|451.38|0
1651684590000|2022-05-04 17:16:30|453.62|451.22|453.94|451.54|453.94|451.54|453.62|451.22|0
1651684600000|2022-05-04 17:16:40|454.09|451.69|453.78|451.38|454.25|451.85|453.78|451.38|0
1651684610000|2022-05-04 17:16:50|453.62|451.22|453.46|451.06|453.62|451.22|453.46|451.06|0
1651684620000|2022-05-04 17:17:00|453.14|450.74|453.46|451.06|453.62|451.22|453.14|450.74|0
1651684630000|2022-05-04 17:17:10|453.3|450.9|453.7|451.3|453.78|451.38|453.3|450.9|0
1651684640000|2022-05-04 17:17:20|453.3|450.9|452.5|450.1|453.3|450.9|452.5|450.1|0
1651684650000|2022-05-04 17:17:30|452.66|450.26|452.66|450.26|452.82|450.42|452.5|450.1|0
1651684660000|2022-05-04 17:17:40|452.34|449.94|452.66|450.26|452.66|450.26|452.34|449.94|0
1651684670000|2022-05-04 17:17:50|452.98|450.58|453.3|450.9|453.3|450.9|452.98|450.58|0
1651684680000|2022-05-04 17:18:00|452.98|450.58|453.62|451.22|453.62|451.22|452.98|450.58|0
1651684690000|2022-05-04 17:18:10|453.46|451.06|454.41|452.01|454.41|452.01|453.3|450.9|0
1651684700000|2022-05-04 17:18:20|454.25|451.85|454.25|451.85|454.25|451.85|454.09|451.69|0
1651684710000|2022-05-04 17:18:30|454.09|451.69|453.78|451.38|454.09|451.69|453.78|451.38|0
1651684720000|2022-05-04 17:18:40|453.93|451.53|453.78|451.38|453.93|451.53|453.62|451.22|0
1651684730000|2022-05-04 17:18:50|453.77|451.37|454.09|451.69|454.09|451.69|453.77|451.37|0
1651684740000|2022-05-04 17:19:00|453.62|451.22|453.62|451.22|453.77|451.37|453.62|451.22|0
1651684750000|2022-05-04 17:19:10|453.46|451.06|453.77|451.37|453.77|451.37|453.3|450.9|0
1651684760000|2022-05-04 17:19:20|454.09|451.69|454.18|451.78|454.41|452.01|454.09|451.69|0
1651684770000|2022-05-04 17:19:30|454.41|452.01|453.93|451.53|454.41|452.01|453.93|451.53|0
1651684780000|2022-05-04 17:19:40|453.77|451.37|453.77|451.37|453.93|451.53|453.62|451.22|0
1651684790000|2022-05-04 17:19:50|453.62|451.22|453.46|451.06|453.93|451.53|453.46|451.06|0
1651684800000|2022-05-04 17:20:00|453.14|450.74|452.66|450.26|453.14|450.74|452.66|450.26|0
1651684810000|2022-05-04 17:20:10|452.98|450.58|453.14|450.74|453.14|450.74|452.98|450.58|0
1651684820000|2022-05-04 17:20:20|452.98|450.58|453.3|450.9|453.3|450.9|452.98|450.58|0
1651684830000|2022-05-04 17:20:30|453.14|450.74|453.14|450.74|453.46|451.06|453.14|450.74|0
1651684840000|2022-05-04 17:20:40|453.3|450.9|454.09|451.69|454.09|451.69|453.3|450.9|0
1651684850000|2022-05-04 17:20:50|453.93|451.53|453.46|451.06|453.93|451.53|453.46|451.06|0
1651684860000|2022-05-04 17:21:00|452.98|450.58|452.5|450.1|452.98|450.58|452.5|450.1|0
1651684870000|2022-05-04 17:21:10|452.66|450.26|453.77|451.37|453.77|451.37|452.66|450.26|0
1651684880000|2022-05-04 17:21:20|454.09|451.69|453.46|451.06|454.09|451.69|453.46|451.06|0
1651684890000|2022-05-04 17:21:30|453.3|450.9|453.46|451.06|453.61|451.21|453.3|450.9|0
1651684900000|2022-05-04 17:21:40|453.3|450.9|452.98|450.58|453.3|450.9|452.82|450.42|0
1651684910000|2022-05-04 17:21:50|452.66|450.26|452.5|450.1|452.66|450.26|452.5|450.1|0
1651684920000|2022-05-04 17:22:00|452.34|449.94|452.34|449.94|452.5|450.1|452.18|449.78|0
1651684930000|2022-05-04 17:22:10|452.5|450.1|452.1|449.7|452.82|450.42|452.1|449.7|0
1651684940000|2022-05-04 17:22:20|452.18|449.78|451.86|449.46|452.18|449.78|451.7|449.3|0
1651684950000|2022-05-04 17:22:30|451.7|449.3|451.54|449.14|451.7|449.3|451.39|448.99|0
1651684960000|2022-05-04 17:22:40|451.39|448.99|451.54|449.14|451.54|449.14|451.39|448.99|0
1651684970000|2022-05-04 17:22:50|451.86|449.46|452.34|449.94|452.34|449.94|451.86|449.46|0
1651684980000|2022-05-04 17:23:00|452.5|450.1|452.66|450.26|452.9|450.5|452.5|450.1|0
1651684990000|2022-05-04 17:23:10|452.82|450.42|454.25|451.85|454.25|451.85|452.82|450.42|0
1651685000000|2022-05-04 17:23:20|454.41|452.01|454.73|452.33|454.73|452.33|454.41|452.01|0
1651685010000|2022-05-04 17:23:30|454.57|452.17|454.09|451.69|454.57|452.17|454.09|451.69|0
1651685020000|2022-05-04 17:23:40|453.77|451.37|453.45|451.05|453.77|451.37|453.45|451.05|0
1651685030000|2022-05-04 17:23:50|453.77|451.37|454.09|451.69|454.09|451.69|453.45|451.05|0
1651685040000|2022-05-04 17:24:00|454.25|451.85|454.09|451.69|454.25|451.85|453.93|451.53|0
1651685050000|2022-05-04 17:24:10|454.41|452.01|453.77|451.37|454.41|452.01|453.77|451.37|0
1651685060000|2022-05-04 17:24:20|453.93|451.53|453.93|451.53|454.09|451.69|453.61|451.21|0
1651685070000|2022-05-04 17:24:30|453.77|451.37|453.29|450.89|453.77|451.37|453.29|450.89|0
1651685080000|2022-05-04 17:24:40|453.61|451.21|453.29|450.89|453.61|451.21|453.29|450.89|0
1651685090000|2022-05-04 17:24:50|453.06|450.66|453.06|450.66|453.14|450.74|453.06|450.66|0
1651685100000|2022-05-04 17:25:00|452.98|450.58|452.82|450.42|452.98|450.58|452.66|450.26|0
1651685110000|2022-05-04 17:25:10|452.5|450.1|452.5|450.1|452.5|450.1|452.18|449.78|0
1651685120000|2022-05-04 17:25:20|453.13|450.73|453.29|450.89|453.45|451.05|453.13|450.73|0
1651685130000|2022-05-04 17:25:30|453.13|450.73|452.5|450.1|453.13|450.73|452.5|450.1|0
1651685140000|2022-05-04 17:25:40|452.82|450.42|452.34|449.94|452.82|450.42|452.34|449.94|0
1651685150000|2022-05-04 17:25:50|452.5|450.1|452.98|450.58|452.98|450.58|452.5|450.1|0
1651685160000|2022-05-04 17:26:00|453.45|451.05|453.61|451.21|454.17|451.77|453.45|451.05|0
1651685170000|2022-05-04 17:26:10|453.93|451.53|453.93|451.53|453.93|451.53|453.77|451.37|0
1651685180000|2022-05-04 17:26:20|453.77|451.37|453.93|451.53|453.93|451.53|453.77|451.37|0
1651685190000|2022-05-04 17:26:30|453.77|451.37|454.41|452.01|454.41|452.01|453.77|451.37|0
1651685200000|2022-05-04 17:26:40|454.25|451.85|454.73|452.33|455.05|452.65|454.25|451.85|0
1651685210000|2022-05-04 17:26:50|454.41|452.01|454.57|452.17|454.57|452.17|454.33|451.93|0
1651685220000|2022-05-04 17:27:00|454.41|452.01|454.09|451.69|454.41|452.01|454.09|451.69|0
1651685230000|2022-05-04 17:27:10|453.93|451.53|454.25|451.85|454.25|451.85|453.93|451.53|0
1651685240000|2022-05-04 17:27:20|454.41|452.01|454.41|452.01|454.57|452.17|454.41|452.01|0
1651685250000|2022-05-04 17:27:30|453.93|451.53|453.93|451.53|453.93|451.53|453.61|451.21|0
1651685260000|2022-05-04 17:27:40|453.85|451.45|454.73|452.33|454.73|452.33|453.85|451.45|0
1651685270000|2022-05-04 17:27:50|454.25|451.85|454.57|452.17|454.57|452.17|454.09|451.69|0
1651685280000|2022-05-04 17:28:00|454.41|452.01|454.09|451.69|454.41|452.01|454.09|451.69|0
1651685290000|2022-05-04 17:28:10|453.61|451.21|453.61|451.21|453.61|451.21|453.29|450.89|0
1651685300000|2022-05-04 17:28:20|453.45|451.05|453.29|450.89|453.45|451.05|453.22|450.82|0
1651685310000|2022-05-04 17:28:30|453.45|451.05|454.25|451.85|454.25|451.85|453.45|451.05|0
1651685320000|2022-05-04 17:28:40|454.17|451.77|454.09|451.69|454.25|451.85|454.09|451.69|0
1651685330000|2022-05-04 17:28:50|454.25|451.85|453.93|451.53|454.25|451.85|453.93|451.53|0
1651685340000|2022-05-04 17:29:00|453.77|451.37|453.45|451.05|453.77|451.37|453.45|451.05|0
1651685350000|2022-05-04 17:29:10|453.29|450.89|453.29|450.89|453.29|450.89|453.13|450.73|0
1651685360000|2022-05-04 17:29:20|453.45|451.05|454.09|451.69|454.09|451.69|453.29|450.89|0
1651685370000|2022-05-04 17:29:30|453.93|451.53|453.93|451.53|453.93|451.53|453.77|451.37|0
1651685380000|2022-05-04 17:29:40|453.61|451.21|454.17|451.77|454.17|451.77|453.61|451.21|0
1651685390000|2022-05-04 17:29:50|454.57|452.17|454.73|452.33|454.89|452.49|454.57|452.17|0
1651685400000|2022-05-04 17:30:00|454.57|452.17|454.89|452.49|455.05|452.65|454.57|452.17|0
1651685410000|2022-05-04 17:30:10|454.49|452.09|455.05|452.65|455.05|452.65|454.25|451.85|0
1651685420000|2022-05-04 17:30:20|455.21|452.81|455.69|453.29|455.85|453.45|455.21|452.81|0
1651685430000|2022-05-04 17:30:30|455.53|453.13|455.21|452.81|455.53|453.13|455.05|452.65|0
1651685440000|2022-05-04 17:30:40|455.05|452.65|455.05|452.65|455.05|452.65|454.89|452.49|0
1651685450000|2022-05-04 17:30:50|454.73|452.33|454.89|452.49|454.89|452.49|454.73|452.33|0
1651685460000|2022-05-04 17:31:00|455.37|452.97|456.01|453.61|456.01|453.61|455.37|452.97|0
1651685470000|2022-05-04 17:31:10|455.69|453.29|455.53|453.13|455.85|453.45|455.53|453.13|0
1651685480000|2022-05-04 17:31:20|455.21|452.81|455.69|453.29|455.69|453.29|455.05|452.65|0
1651685490000|2022-05-04 17:31:30|455.53|453.13|455.69|453.29|455.69|453.29|455.13|452.73|0
1651685500000|2022-05-04 17:31:40|455.77|453.37|455.21|452.81|456.01|453.61|455.21|452.81|0
1651685510000|2022-05-04 17:31:50|455.05|452.65|455.69|453.29|455.69|453.29|455.05|452.65|0
1651685520000|2022-05-04 17:32:00|456.01|453.61|456.33|453.93|456.33|453.93|456.01|453.61|0
1651685530000|2022-05-04 17:32:10|456.17|453.77|456.33|453.93|456.33|453.93|456.01|453.61|0
1651685540000|2022-05-04 17:32:20|456.65|454.25|456.33|453.93|456.65|454.25|456.33|453.93|0
1651685550000|2022-05-04 17:32:30|455.85|453.45|455.05|452.65|455.85|453.45|455.05|452.65|0
1651685560000|2022-05-04 17:32:40|455.21|452.81|455.05|452.65|455.37|452.97|455.05|452.65|0
1651685570000|2022-05-04 17:32:50|454.89|452.49|454.89|452.49|454.89|452.49|454.73|452.33|0
1651685580000|2022-05-04 17:33:00|454.41|452.01|454.89|452.49|454.89|452.49|454.41|452.01|0
1651685590000|2022-05-04 17:33:10|455.05|452.65|454.57|452.17|455.05|452.65|454.57|452.17|0
1651685600000|2022-05-04 17:33:20|455.05|452.65|454.73|452.33|455.05|452.65|454.73|452.33|0
1651685610000|2022-05-04 17:33:30|454.89|452.49|454.57|452.17|454.89|452.49|454.57|452.17|0
1651685620000|2022-05-04 17:33:40|454.41|452.01|454.57|452.17|454.73|452.33|454.41|452.01|0
1651685630000|2022-05-04 17:33:50|454.41|452.01|454.41|452.01|454.57|452.17|454.41|452.01|0
1651685640000|2022-05-04 17:34:00|454.25|451.85|453.61|451.21|454.25|451.85|453.61|451.21|0
1651685650000|2022-05-04 17:34:10|453.45|451.05|452.97|450.57|453.45|451.05|452.97|450.57|0
1651685660000|2022-05-04 17:34:20|453.13|450.73|452.81|450.41|453.13|450.73|452.81|450.41|0
1651685670000|2022-05-04 17:34:30|453.13|450.73|452.97|450.57|453.29|450.89|452.97|450.57|0
1651685680000|2022-05-04 17:34:40|453.13|450.73|452.81|450.41|453.13|450.73|452.81|450.41|0
1651685690000|2022-05-04 17:34:50|452.74|450.34|452.65|450.25|452.74|450.34|452.34|449.94|0
1651685700000|2022-05-04 17:35:00|452.34|449.94|450.99|448.59|452.34|449.94|450.99|448.59|0
1651685710000|2022-05-04 17:35:10|451.06|448.66|451.86|449.46|451.86|449.46|451.06|448.66|0
1651685720000|2022-05-04 17:35:20|452.02|449.62|451.86|449.46|452.02|449.62|451.86|449.46|0
1651685730000|2022-05-04 17:35:30|451.7|449.3|452.02|449.62|452.33|449.93|451.7|449.3|0
1651685740000|2022-05-04 17:35:40|452.49|450.09|452.81|450.41|452.81|450.41|452.49|450.09|0
1651685750000|2022-05-04 17:35:50|452.97|450.57|452.58|450.18|452.97|450.57|452.49|450.09|0
1651685760000|2022-05-04 17:36:00|452.33|449.93|453.29|450.89|453.29|450.89|452.02|449.62|0
1651685770000|2022-05-04 17:36:10|453.77|451.37|454.41|452.01|454.49|452.09|453.77|451.37|0
1651685780000|2022-05-04 17:36:20|455.04|452.64|455.04|452.64|455.45|453.05|455.04|452.64|0
1651685790000|2022-05-04 17:36:30|455.2|452.8|455.2|452.8|455.2|452.8|455.04|452.64|0
1651685800000|2022-05-04 17:36:40|454.73|452.33|454.73|452.33|454.89|452.49|454.73|452.33|0
1651685810000|2022-05-04 17:36:50|454.25|451.85|455.36|452.96|455.36|452.96|454.25|451.85|0
1651685820000|2022-05-04 17:37:00|455.61|453.21|455.84|453.44|456.16|453.76|455.61|453.21|0
1651685830000|2022-05-04 17:37:10|456.16|453.76|455.84|453.44|456.16|453.76|455.84|453.44|0
1651685840000|2022-05-04 17:37:20|455.68|453.28|456.89|454.49|456.89|454.49|455.68|453.28|0
1651685850000|2022-05-04 17:37:30|456.8|454.4|456.48|454.08|456.89|454.49|456.48|454.08|0
1651685860000|2022-05-04 17:37:40|456.32|453.92|456.32|453.92|456.32|453.92|456.16|453.76|0
1651685870000|2022-05-04 17:37:50|456.16|453.76|456.48|454.08|456.64|454.24|456.16|453.76|0
1651685880000|2022-05-04 17:38:00|456.09|453.69|455.52|453.12|456.09|453.69|455.52|453.12|0
1651685890000|2022-05-04 17:38:10|455.36|452.96|454.72|452.32|455.36|452.96|454.65|452.25|0
1651685900000|2022-05-04 17:38:20|454.41|452.01|454.57|452.17|454.72|452.32|454.41|452.01|0
1651685910000|2022-05-04 17:38:30|454.41|452.01|454.41|452.01|454.41|452.01|454.25|451.85|0
1651685920000|2022-05-04 17:38:40|454.09|451.69|453.93|451.53|454.09|451.69|453.77|451.37|0
1651685930000|2022-05-04 17:38:50|454.09|451.69|453.93|451.53|454.09|451.69|453.93|451.53|0
1651685940000|2022-05-04 17:39:00|453.61|451.21|454.49|452.09|454.56|452.16|453.61|451.21|0
1651685950000|2022-05-04 17:39:10|454.41|452.01|454.25|451.85|454.41|452.01|453.93|451.53|0
1651685960000|2022-05-04 17:39:20|454.09|451.69|453.61|451.21|454.09|451.69|453.45|451.05|0
1651685970000|2022-05-04 17:39:30|453.93|451.53|453.93|451.53|453.93|451.53|453.61|451.21|0
1651685980000|2022-05-04 17:39:40|454.09|451.69|454.09|451.69|454.09|451.69|453.93|451.53|0
1651685990000|2022-05-04 17:39:50|454.4|452|454.25|451.85|454.72|452.32|454.25|451.85|0
1651686000000|2022-05-04 17:40:00|454.4|452|454.56|452.16|454.72|452.32|454.4|452|0
1651686010000|2022-05-04 17:40:10|454.09|451.69|454.09|451.69|454.25|451.85|454.09|451.69|0
1651686020000|2022-05-04 17:40:20|453.69|451.29|453.77|451.37|454.09|451.69|453.69|451.29|0
1651686030000|2022-05-04 17:40:30|453.93|451.53|454.09|451.69|454.09|451.69|453.77|451.37|0
1651686040000|2022-05-04 17:40:40|454.4|452|455.2|452.8|455.2|452.8|454.4|452|0
1651686050000|2022-05-04 17:40:50|455.04|452.64|454.56|452.16|455.04|452.64|454.56|452.16|0
1651686060000|2022-05-04 17:41:00|454.72|452.32|454.72|452.32|455.2|452.8|454.72|452.32|0
1651686070000|2022-05-04 17:41:10|454.4|452|454.56|452.16|454.56|452.16|454.24|451.84|0
1651686080000|2022-05-04 17:41:20|454.4|452|454.4|452|454.56|452.16|454.33|451.93|0
1651686090000|2022-05-04 17:41:30|454.88|452.48|454.72|452.32|455.04|452.64|454.72|452.32|0
1651686100000|2022-05-04 17:41:40|454.88|452.48|454.72|452.32|454.88|452.48|454.56|452.16|0
1651686110000|2022-05-04 17:41:50|454.88|452.48|454.88|452.48|455.04|452.64|454.88|452.48|0
1651686120000|2022-05-04 17:42:00|454.72|452.32|454.4|452|454.72|452.32|454.4|452|0
1651686130000|2022-05-04 17:42:10|454.72|452.32|454.4|452|454.72|452.32|454.4|452|0
1651686140000|2022-05-04 17:42:20|454.56|452.16|454.08|451.68|454.56|452.16|454.08|451.68|0
1651686150000|2022-05-04 17:42:30|454.17|451.77|454.4|452|454.4|452|453.93|451.53|0
1651686160000|2022-05-04 17:42:40|454.72|452.32|454.88|452.48|454.88|452.48|454.72|452.32|0
1651686170000|2022-05-04 17:42:50|455.04|452.64|454.88|452.48|455.04|452.64|454.72|452.32|0
1651686180000|2022-05-04 17:43:00|455.04|452.64|455.36|452.96|455.36|452.96|455.04|452.64|0
1651686190000|2022-05-04 17:43:10|455.2|452.8|455.2|452.8|455.2|452.8|454.88|452.48|0
1651686200000|2022-05-04 17:43:20|455.04|452.64|454.49|452.09|455.04|452.64|454.49|452.09|0
1651686210000|2022-05-04 17:43:30|454.4|452|454.72|452.32|454.72|452.32|454.4|452|0
1651686220000|2022-05-04 17:43:40|454.24|451.84|454.56|452.16|454.56|452.16|454.24|451.84|0
1651686230000|2022-05-04 17:43:50|454.4|452|454.4|452|454.4|452|454.24|451.84|0
1651686240000|2022-05-04 17:44:00|454.24|451.84|453.61|451.21|454.24|451.84|453.61|451.21|0
1651686250000|2022-05-04 17:44:10|453.92|451.52|453.61|451.21|453.92|451.52|453.45|451.05|0
1651686260000|2022-05-04 17:44:20|453.92|451.52|453.69|451.29|453.92|451.52|453.69|451.29|0
1651686270000|2022-05-04 17:44:30|453.29|450.89|452.97|450.57|453.45|451.05|452.97|450.57|0
1651686280000|2022-05-04 17:44:40|452.65|450.25|452.65|450.25|452.65|450.25|452.33|449.93|0
1651686290000|2022-05-04 17:44:50|452.49|450.09|452.65|450.25|452.65|450.25|452.33|449.93|0
1651686300000|2022-05-04 17:45:00|452.49|450.09|453.13|450.73|453.13|450.73|452.33|449.93|0
1651686310000|2022-05-04 17:45:10|452.81|450.41|452.81|450.41|452.81|450.41|452.49|450.09|0
1651686320000|2022-05-04 17:45:20|452.97|450.57|452.65|450.25|452.97|450.57|452.65|450.25|0
1651686330000|2022-05-04 17:45:30|452.49|450.09|452.81|450.41|452.81|450.41|452.49|450.09|0
1651686340000|2022-05-04 17:45:40|452.49|450.09|453.29|450.89|453.29|450.89|452.49|450.09|0
1651686350000|2022-05-04 17:45:50|453.13|450.73|453.45|451.05|453.45|451.05|453.13|450.73|0
1651686360000|2022-05-04 17:46:00|453.29|450.89|452.97|450.57|453.45|451.05|452.97|450.57|0
1651686370000|2022-05-04 17:46:10|453.13|450.73|453.13|450.73|453.29|450.89|453.13|450.73|0
1651686380000|2022-05-04 17:46:20|453.29|450.89|453.76|451.36|453.76|451.36|453.29|450.89|0
1651686390000|2022-05-04 17:46:30|454.08|451.68|453.69|451.29|454.08|451.68|453.6|451.2|0
1651686400000|2022-05-04 17:46:40|453.92|451.52|453.6|451.2|454.08|451.68|453.6|451.2|0
1651686410000|2022-05-04 17:46:50|453.45|451.05|453.13|450.73|453.45|451.05|453.13|450.73|0
1651686420000|2022-05-04 17:47:00|453.29|450.89|452.97|450.57|453.29|450.89|452.97|450.57|0
1651686430000|2022-05-04 17:47:10|452.81|450.41|453.29|450.89|453.45|451.05|452.81|450.41|0
1651686440000|2022-05-04 17:47:20|453.45|451.05|453.13|450.73|453.45|451.05|453.13|450.73|0
1651686450000|2022-05-04 17:47:30|452.97|450.57|453.29|450.89|453.29|450.89|452.97|450.57|0
1651686460000|2022-05-04 17:47:40|452.97|450.57|453.29|450.89|453.29|450.89|452.97|450.57|0
1651686470000|2022-05-04 17:47:50|452.97|450.57|453.6|451.2|453.6|451.2|452.97|450.57|0
1651686480000|2022-05-04 17:48:00|454.08|451.68|453.6|451.2|454.24|451.84|453.6|451.2|0
1651686490000|2022-05-04 17:48:10|454.08|451.68|453.92|451.52|454.08|451.68|453.76|451.36|0
1651686500000|2022-05-04 17:48:20|454.08|451.68|454.08|451.68|454.08|451.68|453.92|451.52|0
1651686510000|2022-05-04 17:48:30|454.24|451.84|454.08|451.68|454.24|451.84|453.92|451.52|0
1651686520000|2022-05-04 17:48:40|453.76|451.36|453.85|451.45|453.92|451.52|453.76|451.36|0
1651686530000|2022-05-04 17:48:50|453.92|451.52|452.97|450.57|453.92|451.52|452.97|450.57|0
1651686540000|2022-05-04 17:49:00|453.13|450.73|453.13|450.73|453.29|450.89|453.13|450.73|0
1651686550000|2022-05-04 17:49:10|452.65|450.25|453.13|450.73|453.13|450.73|452.65|450.25|0
1651686560000|2022-05-04 17:49:20|452.97|450.57|452.81|450.41|452.97|450.57|452.81|450.41|0
1651686570000|2022-05-04 17:49:30|452.97|450.57|453.13|450.73|453.28|450.88|452.97|450.57|0
1651686580000|2022-05-04 17:49:40|453.44|451.04|453.76|451.36|453.76|451.36|453.13|450.73|0
1651686590000|2022-05-04 17:49:50|453.92|451.52|454.32|451.92|454.32|451.92|453.92|451.52|0
1651686600000|2022-05-04 17:50:00|454.4|452|455.2|452.8|455.44|453.04|454.4|452|0
1651686610000|2022-05-04 17:50:10|454.88|452.48|455.04|452.64|455.36|452.96|454.88|452.48|0
1651686620000|2022-05-04 17:50:20|455.2|452.8|455.36|452.96|455.44|453.04|455.12|452.72|0
1651686630000|2022-05-04 17:50:30|455.2|452.8|455.36|452.96|455.52|453.12|455.2|452.8|0
1651686640000|2022-05-04 17:50:40|455.2|452.8|454.72|452.32|455.36|452.96|454.72|452.32|0
1651686650000|2022-05-04 17:50:50|454.56|452.16|454.08|451.68|454.56|452.16|454.08|451.68|0
1651686660000|2022-05-04 17:51:00|454.4|452|454.56|452.16|454.72|452.32|454.4|452|0
1651686670000|2022-05-04 17:51:10|454.4|452|454.72|452.32|454.72|452.32|454.4|452|0
1651686680000|2022-05-04 17:51:20|454.4|452|453.92|451.52|454.4|452|453.92|451.52|0
1651686690000|2022-05-04 17:51:30|453.85|451.45|453.69|451.29|453.85|451.45|453.6|451.2|0
1651686700000|2022-05-04 17:51:40|453.92|451.52|454.24|451.84|454.24|451.84|453.92|451.52|0
1651686710000|2022-05-04 17:51:50|454.56|452.16|453.92|451.52|454.56|452.16|453.92|451.52|0
1651686720000|2022-05-04 17:52:00|454.08|451.68|454.56|452.16|454.56|452.16|454.08|451.68|0
1651686730000|2022-05-04 17:52:10|454.4|452|454.4|452|454.4|452|454.08|451.68|0
1651686740000|2022-05-04 17:52:20|454.56|452.16|454|451.6|454.56|452.16|454|451.6|0
1651686750000|2022-05-04 17:52:30|454.08|451.68|453.92|451.52|454.08|451.68|453.76|451.36|0
1651686760000|2022-05-04 17:52:40|454.08|451.68|454.08|451.68|454.4|452|454.08|451.68|0
1651686770000|2022-05-04 17:52:50|454.24|451.84|453.92|451.52|454.24|451.84|453.92|451.52|0
1651686780000|2022-05-04 17:53:00|454.24|451.84|453.92|451.52|454.24|451.84|453.92|451.52|0
1651686790000|2022-05-04 17:53:10|453.84|451.44|453.92|451.52|453.92|451.52|453.76|451.36|0
1651686800000|2022-05-04 17:53:20|454.24|451.84|454.4|452|454.4|452|454.08|451.68|0
1651686810000|2022-05-04 17:53:30|454.56|452.16|454.24|451.84|454.56|452.16|454.24|451.84|0
1651686820000|2022-05-04 17:53:40|454.08|451.68|454.56|452.16|454.56|452.16|454.08|451.68|0
1651686830000|2022-05-04 17:53:50|454.4|452|454.08|451.68|454.4|452|454.08|451.68|0
1651686840000|2022-05-04 17:54:00|453.76|451.36|454.4|452|454.4|452|453.76|451.36|0
1651686850000|2022-05-04 17:54:10|454.08|451.68|454.32|451.92|454.32|451.92|454.08|451.68|0
1651686860000|2022-05-04 17:54:20|454.08|451.68|454.24|451.84|454.32|451.92|454.08|451.68|0
1651686870000|2022-05-04 17:54:30|454.4|452|454.4|452|454.4|452|454.24|451.84|0
1651686880000|2022-05-04 17:54:40|453.92|451.52|454.08|451.68|454.08|451.68|453.92|451.52|0
1651686890000|2022-05-04 17:54:50|454.16|451.76|453.92|451.52|454.16|451.76|453.76|451.36|0
1651686900000|2022-05-04 17:55:00|454.24|451.84|453.76|451.36|454.24|451.84|453.28|450.88|0
1651686910000|2022-05-04 17:55:10|454.56|452.16|454.72|452.32|454.8|452.4|454.56|452.16|0
1651686920000|2022-05-04 17:55:20|454.56|452.16|454.08|451.68|454.56|452.16|454.08|451.68|0
1651686930000|2022-05-04 17:55:30|454.4|452|453.92|451.52|454.4|452|453.92|451.52|0
1651686940000|2022-05-04 17:55:40|453.76|451.36|453.76|451.36|453.76|451.36|453.76|451.36|0
1651686950000|2022-05-04 17:55:50|453.6|451.2|453.28|450.88|453.6|451.2|453.28|450.88|0
1651686960000|2022-05-04 17:56:00|453.6|451.2|453.76|451.36|453.76|451.36|453.6|451.2|0
1651686970000|2022-05-04 17:56:10|453.6|451.2|452.73|450.33|453.6|451.2|452.73|450.33|0
1651686980000|2022-05-04 17:56:20|452.57|450.17|452.33|449.93|452.57|450.17|452.33|449.93|0
1651686990000|2022-05-04 17:56:30|452.41|450.01|452.41|450.01|452.41|450.01|452.33|449.93|0
1651687000000|2022-05-04 17:56:40|452.49|450.09|452.49|450.09|452.49|450.09|452.41|450.01|0
1651687010000|2022-05-04 17:56:50|452.41|450.01|452.64|450.24|452.65|450.25|452.41|450.01|0
1651687020000|2022-05-04 17:57:00|452.49|450.09|452.33|449.93|452.49|450.09|452.33|449.93|0
1651687030000|2022-05-04 17:57:10|452.17|449.77|451.05|448.65|452.17|449.77|451.05|448.65|0
1651687040000|2022-05-04 17:57:20|450.34|447.94|449.94|447.54|450.34|447.94|449.94|447.54|0
1651687050000|2022-05-04 17:57:30|449.78|447.38|448.99|446.59|449.78|447.38|448.99|446.59|0
1651687060000|2022-05-04 17:57:40|449.15|446.75|449.31|446.91|449.31|446.91|448.99|446.59|0
1651687070000|2022-05-04 17:57:50|449.47|447.07|450.18|447.78|450.18|447.78|449.47|447.07|0
1651687080000|2022-05-04 17:58:00|449.71|447.31|448.52|446.12|449.71|447.31|448.52|446.12|0
1651687090000|2022-05-04 17:58:10|446.7|444.3|445.04|442.64|446.7|444.3|445.04|442.64|0
1651687100000|2022-05-04 17:58:20|444.73|442.33|447.18|444.78|447.41|445.01|444.73|442.33|0
1651687110000|2022-05-04 17:58:30|446.94|444.54|449.31|446.91|449.31|446.91|446.86|444.46|0
1651687120000|2022-05-04 17:58:40|448.92|446.52|449.39|446.99|449.39|446.99|448.92|446.52|0
1651687130000|2022-05-04 17:58:50|449.87|447.47|449.31|446.91|450.03|447.63|449.31|446.91|0
1651687140000|2022-05-04 17:59:00|449.63|447.23|447.25|444.85|450.26|447.86|447.25|444.85|0
1651687150000|2022-05-04 17:59:10|448.68|446.28|448.12|445.72|448.68|446.28|447.73|445.33|0
1651687160000|2022-05-04 17:59:20|448.76|446.36|449.39|446.99|449.39|446.99|448.76|446.36|0
1651687170000|2022-05-04 17:59:30|449.63|447.23|450.74|448.34|450.74|448.34|448.99|446.59|0
1651687180000|2022-05-04 17:59:40|451.21|448.81|449.71|447.31|451.21|448.81|449.71|447.31|0
1651687190000|2022-05-04 17:59:50|449.55|447.15|449.71|447.31|450.03|447.63|449.55|447.15|0
1651687200000|2022-05-04 18:00:00|449.23|446.83|444.18|441.78|449.23|446.83|444.18|441.78|0
1651687210000|2022-05-04 18:00:10|444.49|442.09|449.87|447.47|450.89|448.49|444.49|442.09|0
1651687220000|2022-05-04 18:00:20|452.64|450.24|455.92|453.52|455.92|453.52|452.64|450.24|0
1651687230000|2022-05-04 18:00:30|454.8|452.4|445.2|442.8|454.8|452.4|445.2|442.8|0
1651687240000|2022-05-04 18:00:40|443.39|440.99|447.65|445.25|447.65|445.25|443.39|440.99|0
1651687250000|2022-05-04 18:00:50|444.65|442.25|446.39|443.99|446.39|443.99|444.1|441.7|0
1651687260000|2022-05-04 18:01:00|445.44|443.04|441.82|439.42|445.44|443.04|440.1|437.7|0
1651687270000|2022-05-04 18:01:10|442.29|439.89|440.88|438.48|442.29|439.89|439.32|436.92|0
1651687280000|2022-05-04 18:01:20|439.55|437.15|439.79|437.39|441.2|438.8|439.55|437.15|0
1651687290000|2022-05-04 18:01:30|437.99|435.59|438.85|436.45|438.85|436.45|437.83|435.43|0
1651687300000|2022-05-04 18:01:40|437.91|435.51|441.04|438.64|441.04|438.64|437.6|435.2|0
1651687310000|2022-05-04 18:01:50|439.16|436.76|442.29|439.89|444.25|441.85|439.16|436.76|0
1651687320000|2022-05-04 18:02:00|441.74|439.34|446.23|443.83|446.23|443.83|441.74|439.34|0
1651687330000|2022-05-04 18:02:10|444.65|442.25|442.92|440.52|444.65|442.25|442.92|440.52|0
1651687340000|2022-05-04 18:02:20|444.97|442.57|445.2|442.8|447.02|444.62|444.57|442.17|0
1651687350000|2022-05-04 18:02:30|445.04|442.64|447.72|445.32|447.72|445.32|445.04|442.64|0
1651687360000|2022-05-04 18:02:40|448.76|446.36|450.34|447.94|452.32|449.92|448.76|446.36|0
1651687370000|2022-05-04 18:02:50|448.91|446.51|449.23|446.83|450.58|448.18|448.91|446.51|0
1651687380000|2022-05-04 18:03:00|448.76|446.36|451.53|449.13|451.53|449.13|448.76|446.36|0
1651687390000|2022-05-04 18:03:10|451.45|449.05|450.26|447.86|451.45|449.05|449.39|446.99|0
1651687400000|2022-05-04 18:03:20|451.13|448.73|449.15|446.75|451.13|448.73|449.15|446.75|0
1651687410000|2022-05-04 18:03:30|450.1|447.7|449.15|446.75|450.1|447.7|448.99|446.59|0
1651687420000|2022-05-04 18:03:40|448.52|446.12|445.44|443.04|448.52|446.12|443.94|441.54|0
1651687430000|2022-05-04 18:03:50|446.78|444.38|445.2|442.8|446.78|444.38|444.1|441.7|0
1651687440000|2022-05-04 18:04:00|445.99|443.59|448.51|446.11|448.51|446.11|445.99|443.59|0
1651687450000|2022-05-04 18:04:10|446.14|443.74|445.51|443.11|446.62|444.22|445.51|443.11|0
1651687460000|2022-05-04 18:04:20|444.73|442.33|444.73|442.33|444.73|442.33|443.47|441.07|0
1651687470000|2022-05-04 18:04:30|443.94|441.54|444.49|442.09|444.49|442.09|443.62|441.22|0
1651687480000|2022-05-04 18:04:40|444.88|442.48|443.47|441.07|445.36|442.96|443.47|441.07|0
1651687490000|2022-05-04 18:04:50|444.25|441.85|444.18|441.78|444.88|442.48|442.68|440.28|0
1651687500000|2022-05-04 18:05:00|443|440.6|442.14|439.74|443|440.6|442.05|439.65|0
1651687510000|2022-05-04 18:05:10|441.9|439.5|442.05|439.65|442.05|439.65|441.74|439.34|0
1651687520000|2022-05-04 18:05:20|441.11|438.71|441.27|438.87|441.9|439.5|440.96|438.56|0
1651687530000|2022-05-04 18:05:30|440.8|438.4|439.32|436.92|440.8|438.4|438.69|436.29|0
1651687540000|2022-05-04 18:05:40|439.7|437.3|440.49|438.09|441.11|438.71|439.39|436.99|0
1651687550000|2022-05-04 18:05:50|439.79|437.39|441.58|439.18|441.58|439.18|439.47|437.07|0
1651687560000|2022-05-04 18:06:00|442.05|439.65|444.33|441.93|444.33|441.93|442.05|439.65|0
1651687570000|2022-05-04 18:06:10|445.36|442.96|444.57|442.17|445.36|442.96|444.41|442.01|0
1651687580000|2022-05-04 18:06:20|445.99|443.59|448.12|445.72|448.12|445.72|445.99|443.59|0
1651687590000|2022-05-04 18:06:30|449.46|447.06|449.78|447.38|449.78|447.38|448.83|446.43|0
1651687600000|2022-05-04 18:06:40|449.86|447.46|448.51|446.11|449.86|447.46|448.51|446.11|0
1651687610000|2022-05-04 18:06:50|450.26|447.86|449.62|447.22|450.42|448.02|449.62|447.22|0
1651687620000|2022-05-04 18:07:00|449.78|447.38|451.85|449.45|451.85|449.45|449.78|447.38|0
1651687630000|2022-05-04 18:07:10|451.93|449.53|454.23|451.83|454.96|452.56|451.93|449.53|0
1651687640000|2022-05-04 18:07:20|455.35|452.95|456.95|454.55|457.27|454.87|455.35|452.95|0
1651687650000|2022-05-04 18:07:30|457.27|454.87|459.2|456.8|459.2|456.8|457.11|454.71|0
1651687660000|2022-05-04 18:07:40|459.44|457.04|457.43|455.03|459.68|457.28|457.43|455.03|0
1651687670000|2022-05-04 18:07:50|459.28|456.88|458.48|456.08|459.28|456.88|458.48|456.08|0
1651687680000|2022-05-04 18:08:00|458.23|455.83|459.36|456.96|460.16|457.76|458.23|455.83|0
1651687690000|2022-05-04 18:08:10|457.75|455.35|459.04|456.64|460.32|457.92|457.75|455.35|0
1651687700000|2022-05-04 18:08:20|458.55|456.15|455.75|453.35|458.55|456.15|455.67|453.27|0
1651687710000|2022-05-04 18:08:30|454.87|452.47|453.44|451.04|455.19|452.79|453.44|451.04|0
1651687720000|2022-05-04 18:08:40|453.6|451.2|452.96|450.56|453.6|451.2|452.48|450.08|0
1651687730000|2022-05-04 18:08:50|453.12|450.72|453.92|451.52|453.92|451.52|453.12|450.72|0
1651687740000|2022-05-04 18:09:00|454.39|451.99|455.35|452.95|455.35|452.95|454.39|451.99|0
1651687750000|2022-05-04 18:09:10|455.19|452.79|454.55|452.15|455.19|452.79|454.55|452.15|0
1651687760000|2022-05-04 18:09:20|455.03|452.63|454.55|452.15|455.03|452.63|454.23|451.83|0
1651687770000|2022-05-04 18:09:30|454.23|451.83|450.73|448.33|454.23|451.83|450.57|448.17|0
1651687780000|2022-05-04 18:09:40|450.1|447.7|451.69|449.29|451.69|449.29|450.1|447.7|0
1651687790000|2022-05-04 18:09:50|451.93|449.53|452.64|450.24|452.96|450.56|451.93|449.53|0
1651687800000|2022-05-04 18:10:00|451.37|448.97|452.48|450.08|452.48|450.08|451.37|448.97|0
1651687810000|2022-05-04 18:10:10|454.55|452.15|454.23|451.83|454.8|452.4|454.23|451.83|0
1651687820000|2022-05-04 18:10:20|452.09|449.69|451.21|448.81|452.16|449.76|451.21|448.81|0
1651687830000|2022-05-04 18:10:30|452.16|449.76|450.89|448.49|452.16|449.76|450.89|448.49|0
1651687840000|2022-05-04 18:10:40|452.8|450.4|453.91|451.51|454.07|451.67|452.8|450.4|0
1651687850000|2022-05-04 18:10:50|454.55|452.15|455.19|452.79|455.91|453.51|454.55|452.15|0
1651687860000|2022-05-04 18:11:00|454.55|452.15|452.8|450.4|454.87|452.47|452.8|450.4|0
1651687870000|2022-05-04 18:11:10|452|449.6|453.28|450.88|453.28|450.88|451.68|449.28|0
1651687880000|2022-05-04 18:11:20|453.12|450.72|452.09|449.69|453.68|451.28|452.09|449.69|0
1651687890000|2022-05-04 18:11:30|452.72|450.32|452|449.6|452.72|450.32|452|449.6|0
1651687900000|2022-05-04 18:11:40|451.05|448.65|448.35|445.95|451.05|448.65|448.35|445.95|0
1651687910000|2022-05-04 18:11:50|448.67|446.27|448.35|445.95|448.99|446.59|447.96|445.56|0
1651687920000|2022-05-04 18:12:00|449.23|446.83|451.45|449.05|451.45|449.05|449.23|446.83|0
1651687930000|2022-05-04 18:12:10|450.89|448.49|448.99|446.59|451.37|448.97|448.99|446.59|0
1651687940000|2022-05-04 18:12:20|449.15|446.75|449.46|447.06|449.94|447.54|449.15|446.75|0
1651687950000|2022-05-04 18:12:30|449.78|447.38|449.15|446.75|449.78|447.38|449.15|446.75|0
1651687960000|2022-05-04 18:12:40|447.96|445.56|448.67|446.27|448.67|446.27|447.96|445.56|0
1651687970000|2022-05-04 18:12:50|449.46|447.06|450.41|448.01|450.41|448.01|449.46|447.06|0
1651687980000|2022-05-04 18:13:00|449.14|446.74|449.46|447.06|449.94|447.54|449.14|446.74|0
1651687990000|2022-05-04 18:13:10|450.1|447.7|450.89|448.49|451.05|448.65|450.1|447.7|0
1651688000000|2022-05-04 18:13:20|450.81|448.41|451.77|449.37|451.77|449.37|450.81|448.41|0
1651688010000|2022-05-04 18:13:30|451.45|449.05|450.89|448.49|451.45|449.05|450.89|448.49|0
1651688020000|2022-05-04 18:13:40|449.78|447.38|446.93|444.53|449.78|447.38|446.93|444.53|0
1651688030000|2022-05-04 18:13:50|448.35|445.95|448.99|446.59|449.3|446.9|448.35|445.95|0
1651688040000|2022-05-04 18:14:00|451.13|448.73|451.13|448.73|451.13|448.73|451.13|448.73|0
1651688050000|2022-05-04 18:14:10|451.45|449.05|451.37|448.97|452|449.6|451.37|448.97|0
1651688060000|2022-05-04 18:14:20|451.93|449.53|451.37|448.97|451.93|449.53|451.37|448.97|0
1651688070000|2022-05-04 18:14:30|451.21|448.81|454.07|451.67|454.07|451.67|451.21|448.81|0
1651688080000|2022-05-04 18:14:40|453.43|451.03|454.31|451.91|454.39|451.99|453.43|451.03|0
1651688090000|2022-05-04 18:14:50|453.75|451.35|452.24|449.84|453.75|451.35|452.24|449.84|0
1651688100000|2022-05-04 18:15:00|452|449.6|453.75|451.35|453.75|451.35|452|449.6|0
1651688110000|2022-05-04 18:15:10|453.12|450.72|452.64|450.24|453.12|450.72|451.37|448.97|0
1651688120000|2022-05-04 18:15:20|453.59|451.19|453.27|450.87|453.59|451.19|453.27|450.87|0
1651688130000|2022-05-04 18:15:30|454|451.6|454.23|451.83|454.23|451.83|453.68|451.28|0
1651688140000|2022-05-04 18:15:40|453.75|451.35|453.12|450.72|453.75|451.35|452.96|450.56|0
1651688150000|2022-05-04 18:15:50|452.96|450.56|452.64|450.24|452.96|450.56|452.32|449.92|0
1651688160000|2022-05-04 18:16:00|453.91|451.51|452.48|450.08|453.91|451.51|452.48|450.08|0
1651688170000|2022-05-04 18:16:10|452.16|449.76|452|449.6|452.8|450.4|452|449.6|0
1651688180000|2022-05-04 18:16:20|452.4|450|453.59|451.19|453.59|451.19|452.4|450|0
1651688190000|2022-05-04 18:16:30|453.43|451.03|453.04|450.64|454.07|451.67|453.04|450.64|0
1651688200000|2022-05-04 18:16:40|452.88|450.48|453.12|450.72|453.27|450.87|452.88|450.48|0
1651688210000|2022-05-04 18:16:50|453.75|451.35|453.91|451.51|453.99|451.59|453.75|451.35|0
1651688220000|2022-05-04 18:17:00|454.07|451.67|455.03|452.63|455.51|453.11|454.07|451.67|0
1651688230000|2022-05-04 18:17:10|455.19|452.79|453.75|451.35|455.19|452.79|452.8|450.4|0
1651688240000|2022-05-04 18:17:20|452.96|450.56|452.96|450.56|452.96|450.56|452.72|450.32|0
1651688250000|2022-05-04 18:17:30|453.27|450.87|454.39|451.99|454.39|451.99|453.27|450.87|0
1651688260000|2022-05-04 18:17:40|453.91|451.51|454.71|452.31|454.71|452.31|453.91|451.51|0
1651688270000|2022-05-04 18:17:50|454.39|451.99|454.39|451.99|454.87|452.47|454.39|451.99|0
1651688280000|2022-05-04 18:18:00|453.75|451.35|455.03|452.63|455.03|452.63|453.75|451.35|0
1651688290000|2022-05-04 18:18:10|455.35|452.95|455.19|452.79|455.43|453.03|455.19|452.79|0
1651688300000|2022-05-04 18:18:20|456.47|454.07|456.47|454.07|456.47|454.07|456.31|453.91|0
1651688310000|2022-05-04 18:18:30|456.31|453.91|457.75|455.35|457.75|455.35|456.31|453.91|0
1651688320000|2022-05-04 18:18:40|458.55|456.15|459.03|456.63|459.19|456.79|458.55|456.15|0
1651688330000|2022-05-04 18:18:50|459.51|457.11|459.68|457.28|459.68|457.28|459.19|456.79|0
1651688340000|2022-05-04 18:19:00|459.35|456.95|460.48|458.08|460.48|458.08|459.35|456.95|0
1651688350000|2022-05-04 18:19:10|460.16|457.76|459.67|457.27|460.48|458.08|459.67|457.27|0
1651688360000|2022-05-04 18:19:20|459.84|457.44|460.32|457.92|460.32|457.92|459.84|457.44|0
1651688370000|2022-05-04 18:19:30|460|457.6|459.19|456.79|460|457.6|459.19|456.79|0
1651688380000|2022-05-04 18:19:40|458.71|456.31|457.59|455.19|458.71|456.31|457.59|455.19|0
1651688390000|2022-05-04 18:19:50|458.23|455.83|458.07|455.67|458.23|455.83|457.27|454.87|0
1651688400000|2022-05-04 18:20:00|458.23|455.83|460.4|458|460.48|458.08|458.23|455.83|0
1651688410000|2022-05-04 18:20:10|460.16|457.76|460.32|457.92|460.32|457.92|459.84|457.44|0
1651688420000|2022-05-04 18:20:20|460.48|458.08|460.24|457.84|460.48|458.08|460.16|457.76|0
1651688430000|2022-05-04 18:20:30|460.48|458.08|460.4|458|460.48|458.08|460.32|457.92|0
1651688440000|2022-05-04 18:20:40|460.16|457.76|460.48|458.08|460.48|458.08|460.16|457.76|0
1651688450000|2022-05-04 18:20:50|463.38|460.98|462.73|460.33|463.63|461.23|462.73|460.33|0
1651688460000|2022-05-04 18:21:00|463.22|460.82|463.54|461.14|463.54|461.14|463.22|460.82|0
1651688470000|2022-05-04 18:21:10|463.7|461.3|463.7|461.3|463.7|461.3|463.54|461.14|0
1651688480000|2022-05-04 18:21:20|463.06|460.66|463.7|461.3|463.7|461.3|463.06|460.66|0
1651688490000|2022-05-04 18:21:30|463.54|461.14|463.54|461.14|463.7|461.3|463.38|460.98|0
1651688500000|2022-05-04 18:21:40|462.9|460.5|462.41|460.01|462.9|460.5|462.41|460.01|0
1651688510000|2022-05-04 18:21:50|462.01|459.61|461.93|459.53|462.09|459.69|461.77|459.37|0
1651688520000|2022-05-04 18:22:00|462.57|460.17|463.38|460.98|463.7|461.3|462.57|460.17|0
1651688530000|2022-05-04 18:22:10|463.06|460.66|463.7|461.3|463.7|461.3|463.06|460.66|0
1651688540000|2022-05-04 18:22:20|463.54|461.14|463.06|460.66|463.54|461.14|463.06|460.66|0
1651688550000|2022-05-04 18:22:30|463.7|461.3|462.73|460.33|463.7|461.3|462.73|460.33|0
1651688560000|2022-05-04 18:22:40|459.83|457.43|460.32|457.92|460.32|457.92|459.19|456.79|0
1651688570000|2022-05-04 18:22:50|460.64|458.24|462.57|460.17|462.57|460.17|460.64|458.24|0
1651688580000|2022-05-04 18:23:00|462.73|460.33|461.44|459.04|462.9|460.5|461.44|459.04|0
1651688590000|2022-05-04 18:23:10|460.48|458.08|460.96|458.56|461.44|459.04|460.32|457.92|0
1651688600000|2022-05-04 18:23:20|461.28|458.88|459.99|457.59|461.28|458.88|459.99|457.59|0
1651688610000|2022-05-04 18:23:30|459.35|456.95|458.15|455.75|459.44|457.04|458.15|455.75|0
1651688620000|2022-05-04 18:23:40|458.31|455.91|459.06|456.66|459.7|457.3|458.31|455.91|0
1651688630000|2022-05-04 18:23:50|458.09|455.69|454.57|452.17|458.09|455.69|454.41|452.01|0
1651688640000|2022-05-04 18:24:00|455.37|452.97|454.89|452.49|455.37|452.97|454.5|452.1|0
1651688650000|2022-05-04 18:24:10|455.61|453.21|454.09|451.69|455.61|453.21|453.93|451.53|0
1651688660000|2022-05-04 18:24:20|455.37|452.97|456.97|454.57|456.97|454.57|455.37|452.97|0
1651688670000|2022-05-04 18:24:30|457.29|454.89|457.77|455.37|457.77|455.37|457.29|454.89|0
1651688680000|2022-05-04 18:24:40|457.29|454.89|456.49|454.09|457.29|454.89|456.49|454.09|0
1651688690000|2022-05-04 18:24:50|456.17|453.77|455.53|453.13|456.17|453.77|455.05|452.65|0
1651688700000|2022-05-04 18:25:00|455.85|453.45|455.77|453.37|455.85|453.45|454.09|451.69|0
1651688710000|2022-05-04 18:25:10|455.21|452.81|455.69|453.29|455.69|453.29|455.21|452.81|0
1651688720000|2022-05-04 18:25:20|455.53|453.13|457.21|454.81|457.21|454.81|455.53|453.13|0
1651688730000|2022-05-04 18:25:30|456.97|454.57|457.13|454.73|457.13|454.73|456.65|454.25|0
1651688740000|2022-05-04 18:25:40|457.37|454.97|456.65|454.25|457.37|454.97|456.65|454.25|0
1651688750000|2022-05-04 18:25:50|456.17|453.77|456.33|453.93|456.33|453.93|456.01|453.61|0
1651688760000|2022-05-04 18:26:00|456.49|454.09|456.01|453.61|456.49|454.09|455.69|453.29|0
1651688770000|2022-05-04 18:26:10|455.69|453.29|456.65|454.25|456.65|454.25|455.45|453.05|0
1651688780000|2022-05-04 18:26:20|455.77|453.37|454.73|452.33|455.77|453.37|454.73|452.33|0
1651688790000|2022-05-04 18:26:30|455.29|452.89|454.73|452.33|455.29|452.89|454.73|452.33|0
1651688800000|2022-05-04 18:26:40|454.41|452.01|454.09|451.69|454.41|452.01|453.61|451.21|0
1651688810000|2022-05-04 18:26:50|453.45|451.05|451.86|449.46|453.45|451.05|451.54|449.14|0
1651688820000|2022-05-04 18:27:00|452.1|449.7|451.86|449.46|452.18|449.78|451.86|449.46|0
1651688830000|2022-05-04 18:27:10|452.02|449.62|450.43|448.03|452.5|450.1|450.12|447.72|0
1651688840000|2022-05-04 18:27:20|450.59|448.19|450.12|447.72|450.83|448.43|450.12|447.72|0
1651688850000|2022-05-04 18:27:30|449.64|447.24|446.95|444.55|449.64|447.24|446.95|444.55|0
1651688860000|2022-05-04 18:27:40|446.24|443.84|444.43|442.03|446.24|443.84|444.43|442.03|0
1651688870000|2022-05-04 18:27:50|443.8|441.4|443.8|441.4|444.04|441.64|443.8|441.4|0
1651688880000|2022-05-04 18:28:00|443.88|441.48|443.01|440.61|443.88|441.48|441.91|439.51|0
1651688890000|2022-05-04 18:28:10|443.8|441.4|443.8|441.4|443.8|441.4|442.62|440.22|0
1651688900000|2022-05-04 18:28:20|444.11|441.71|443.64|441.24|444.11|441.71|442.85|440.45|0
1651688910000|2022-05-04 18:28:30|444.35|441.95|445.93|443.53|445.93|443.53|444.35|441.95|0
1651688920000|2022-05-04 18:28:40|445.21|442.81|444.82|442.42|445.37|442.97|444.82|442.42|0
1651688930000|2022-05-04 18:28:50|444.27|441.87|443.48|441.08|444.58|442.18|443.48|441.08|0
1651688940000|2022-05-04 18:29:00|443.64|441.24|443.17|440.77|443.64|441.24|442.07|439.67|0
1651688950000|2022-05-04 18:29:10|443.25|440.85|443.73|441.33|446.87|444.47|443.25|440.85|0
1651688960000|2022-05-04 18:29:20|444.21|441.81|445.15|442.75|445.94|443.54|444.21|441.81|0
1651688970000|2022-05-04 18:29:30|445.31|442.91|445.08|442.68|445.31|442.91|444.76|442.36|0
1651688980000|2022-05-04 18:29:40|445.31|442.91|445.15|442.75|445.31|442.91|444.84|442.44|0
1651688990000|2022-05-04 18:29:50|445.62|443.22|445.15|442.75|446.1|443.7|445.15|442.75|0
1651689000000|2022-05-04 18:30:00|444.84|442.44|442.63|440.23|444.84|442.44|442.63|440.23|0
1651689010000|2022-05-04 18:30:10|442.32|439.92|444.36|441.96|444.68|442.28|442.32|439.92|0
1651689020000|2022-05-04 18:30:20|444.52|442.12|446.97|444.57|446.97|444.57|444.21|441.81|0
1651689030000|2022-05-04 18:30:30|447.04|444.64|450.45|448.05|451.56|449.16|447.04|444.64|0
1651689040000|2022-05-04 18:30:40|450.61|448.21|458.99|456.59|458.99|456.59|450.61|448.21|0
1651689050000|2022-05-04 18:30:50|460.76|458.36|459.79|457.39|460.76|458.36|459.07|456.67|0
1651689060000|2022-05-04 18:31:00|456.11|453.71|456.91|454.51|457.23|454.83|455.95|453.55|0
1651689070000|2022-05-04 18:31:10|457.23|454.83|457.15|454.75|457.23|454.83|454.03|451.63|0
1651689080000|2022-05-04 18:31:20|459.56|457.16|460.44|458.04|460.6|458.2|459.56|457.16|0
1651689090000|2022-05-04 18:31:30|459.07|456.67|459.88|457.48|459.88|457.48|458.83|456.43|0
1651689100000|2022-05-04 18:31:40|461.89|459.49|457.71|455.31|461.89|459.49|457.71|455.31|0
1651689110000|2022-05-04 18:31:50|457.55|455.15|458.51|456.11|458.51|456.11|457.55|455.15|0
1651689120000|2022-05-04 18:32:00|460.04|457.64|461.81|459.41|463.1|460.7|460.04|457.64|0
1651689130000|2022-05-04 18:32:10|463.66|461.26|461.56|459.16|463.66|461.26|459.63|457.23|0
1651689140000|2022-05-04 18:32:20|463.18|460.78|465.19|462.79|465.52|463.12|458.37|455.97|0
1651689150000|2022-05-04 18:32:30|463.9|461.5|463.82|461.42|463.9|461.5|463.09|460.69|0
1651689160000|2022-05-04 18:32:40|463.09|460.69|461.56|459.16|463.98|461.58|461.56|459.16|0
1651689170000|2022-05-04 18:32:50|462.04|459.64|457.86|455.46|462.04|459.64|457.86|455.46|0
1651689180000|2022-05-04 18:33:00|460.51|458.11|461.4|459|461.4|459|460.35|457.95|0
1651689190000|2022-05-04 18:33:10|463.09|460.69|463.17|460.77|463.9|461.5|463.09|460.69|0
1651689200000|2022-05-04 18:33:20|463.57|461.17|465.03|462.63|465.03|462.63|463.57|461.17|0
1651689210000|2022-05-04 18:33:30|463.9|461.5|463.57|461.17|464.06|461.66|463.57|461.17|0
1651689220000|2022-05-04 18:33:40|463.82|461.42|466.33|463.93|466.33|463.93|463.74|461.34|0
1651689230000|2022-05-04 18:33:50|465.84|463.44|468.6|466.2|468.6|466.2|465.84|463.44|0
1651689240000|2022-05-04 18:34:00|468.27|465.87|469.58|467.18|470.39|467.99|468.27|465.87|0
1651689250000|2022-05-04 18:34:10|470.88|468.48|472.35|469.95|472.35|469.95|470.88|468.48|0
1651689260000|2022-05-04 18:34:20|473.49|471.09|473.49|471.09|473.49|471.09|473|470.6|0
1651689270000|2022-05-04 18:34:30|470.55|468.15|471.86|469.46|471.86|469.46|470.55|468.15|0
1651689280000|2022-05-04 18:34:40|470.88|468.48|471.53|469.13|471.7|469.3|470.88|468.48|0
1651689290000|2022-05-04 18:34:50|470.96|468.56|471.21|468.81|471.21|468.81|470.88|468.48|0
1651689300000|2022-05-04 18:35:00|471.37|468.97|471.69|469.29|473.17|470.77|471.37|468.97|0
1651689310000|2022-05-04 18:35:10|471.37|468.97|474.48|472.08|474.48|472.08|471.37|468.97|0
1651689320000|2022-05-04 18:35:20|474.73|472.33|472.92|470.52|474.8|472.4|472.92|470.52|0
1651689330000|2022-05-04 18:35:30|467.95|465.55|467.79|465.39|467.95|465.55|465.84|463.44|0
1651689340000|2022-05-04 18:35:40|464.87|462.47|465.35|462.95|467.14|464.74|464.87|462.47|0
1651689350000|2022-05-04 18:35:50|459.06|456.66|461.96|459.56|462.04|459.64|459.06|456.66|0
1651689360000|2022-05-04 18:36:00|460.75|458.35|460.35|457.95|463.41|461.01|460.35|457.95|0
1651689370000|2022-05-04 18:36:10|460.19|457.79|461.4|459|461.48|459.08|460.03|457.63|0
1651689380000|2022-05-04 18:36:20|461.88|459.48|461.96|459.56|462.6|460.2|461.88|459.48|0
1651689390000|2022-05-04 18:36:30|461.24|458.84|457.86|455.46|461.64|459.24|457.86|455.46|0
1651689400000|2022-05-04 18:36:40|455.46|453.06|457.86|455.46|457.86|455.46|455.46|453.06|0
1651689410000|2022-05-04 18:36:50|457.78|455.38|456.34|453.94|457.78|455.38|456.34|453.94|0
1651689420000|2022-05-04 18:37:00|456.5|454.1|457.46|455.06|457.46|455.06|456.5|454.1|0
1651689430000|2022-05-04 18:37:10|458.9|456.5|464.06|461.66|464.06|461.66|458.9|456.5|0
1651689440000|2022-05-04 18:37:20|461.88|459.48|462.28|459.88|463.01|460.61|461.88|459.48|0
1651689450000|2022-05-04 18:37:30|461.8|459.4|460.99|458.59|463.9|461.5|460.99|458.59|0
1651689460000|2022-05-04 18:37:40|459.06|456.66|461.24|458.84|461.24|458.84|459.06|456.66|0
1651689470000|2022-05-04 18:37:50|460.51|458.11|461.47|459.07|461.64|459.24|460.51|458.11|0
1651689480000|2022-05-04 18:38:00|458.58|456.18|460.91|458.51|460.91|458.51|458.58|456.18|0
1651689490000|2022-05-04 18:38:10|459.7|457.3|460.51|458.11|460.83|458.43|459.7|457.3|0
1651689500000|2022-05-04 18:38:20|461.31|458.91|461.64|459.24|461.64|459.24|461.15|458.75|0
1651689510000|2022-05-04 18:38:30|461.15|458.75|456.98|454.58|461.15|458.75|456.98|454.58|0
1651689520000|2022-05-04 18:38:40|457.94|455.54|459.06|456.66|459.15|456.75|457.94|455.54|0
1651689530000|2022-05-04 18:38:50|458.82|456.42|461.88|459.48|462.2|459.8|458.66|456.26|0
1651689540000|2022-05-04 18:39:00|462.93|460.53|460.35|457.95|463.41|461.01|460.35|457.95|0
1651689550000|2022-05-04 18:39:10|461.47|459.07|459.15|456.75|461.47|459.07|459.15|456.75|0
1651689560000|2022-05-04 18:39:20|458.66|456.26|459.22|456.82|459.54|457.14|458.66|456.26|0
1651689570000|2022-05-04 18:39:30|459.47|457.07|460.91|458.51|460.91|458.51|459.22|456.82|0
1651689580000|2022-05-04 18:39:40|460.27|457.87|460.75|458.35|460.83|458.43|460.19|457.79|0
1651689590000|2022-05-04 18:39:50|461.31|458.91|456.58|454.18|461.31|458.91|456.58|454.18|0
1651689600000|2022-05-04 18:40:00|459.06|456.66|461.64|459.24|461.64|459.24|459.06|456.66|0
1651689610000|2022-05-04 18:40:10|460.11|457.71|458.34|455.94|460.11|457.71|458.02|455.62|0
1651689620000|2022-05-04 18:40:20|458.74|456.34|458.02|455.62|458.74|456.34|457.46|455.06|0
1651689630000|2022-05-04 18:40:30|458.5|456.1|458.5|456.1|460.35|457.95|458.26|455.86|0
1651689640000|2022-05-04 18:40:40|459.38|456.98|457.46|455.06|459.7|457.3|457.46|455.06|0
1651689650000|2022-05-04 18:40:50|458.98|456.58|458.18|455.78|458.98|456.58|458.18|455.78|0
1651689660000|2022-05-04 18:41:00|458.98|456.58|456.02|453.62|458.98|456.58|456.02|453.62|0
1651689670000|2022-05-04 18:41:10|455.54|453.14|453.78|451.38|455.54|453.14|453.54|451.14|0
1651689680000|2022-05-04 18:41:20|454.5|452.1|451.79|449.39|454.74|452.34|451.79|449.39|0
1651689690000|2022-05-04 18:41:30|452.35|449.95|449.65|447.25|452.35|449.95|449.65|447.25|0
1651689700000|2022-05-04 18:41:40|449.81|447.41|450.76|448.36|450.76|448.36|448.62|446.22|0
1651689710000|2022-05-04 18:41:50|450.92|448.52|450.68|448.28|451.39|448.99|450.68|448.28|0
1651689720000|2022-05-04 18:42:00|447.59|445.19|449.09|446.69|449.57|447.17|447.59|445.19|0
1651689730000|2022-05-04 18:42:10|449.41|447.01|449.65|447.25|449.65|447.25|449.41|447.01|0
1651689740000|2022-05-04 18:42:20|450.84|448.44|452.82|450.42|452.82|450.42|450.76|448.36|0
1651689750000|2022-05-04 18:42:30|451.63|449.23|450.92|448.52|451.63|449.23|450.92|448.52|0
1651689760000|2022-05-04 18:42:40|453.3|450.9|454.9|452.5|456.5|454.1|453.3|450.9|0
1651689770000|2022-05-04 18:42:50|454.18|451.78|454.42|452.02|454.82|452.42|453.94|451.54|0
1651689780000|2022-05-04 18:43:00|453.7|451.3|453.78|451.38|453.86|451.46|453.7|451.3|0
1651689790000|2022-05-04 18:43:10|454.5|452.1|453.14|450.74|454.5|452.1|453.14|450.74|0
1651689800000|2022-05-04 18:43:20|453.62|451.22|453.23|450.83|453.62|451.22|451.39|448.99|0
1651689810000|2022-05-04 18:43:30|446.76|444.36|442.25|439.85|446.76|444.36|442.25|439.85|0
1651689820000|2022-05-04 18:43:40|440.51|438.11|438.62|436.22|441.07|438.67|438.62|436.22|0
1651689830000|2022-05-04 18:43:50|440.35|437.95|437.06|434.66|440.35|437.95|437.06|434.66|0
1651689840000|2022-05-04 18:44:00|440.04|437.64|436.58|434.18|440.04|437.64|436.58|434.18|0
1651689850000|2022-05-04 18:44:10|436.04|433.64|434.95|432.55|436.04|433.64|434.4|432|0
1651689860000|2022-05-04 18:44:20|436.04|433.64|436.27|433.87|436.27|433.87|433.38|430.98|0
1651689870000|2022-05-04 18:44:30|436.58|434.18|436.11|433.71|436.82|434.42|436.11|433.71|0
1651689880000|2022-05-04 18:44:40|436.27|433.87|436.2|433.8|436.27|433.87|436.04|433.64|0
1651689890000|2022-05-04 18:44:50|438.15|435.75|437.76|435.36|440.83|438.43|437.76|435.36|0
1651689900000|2022-05-04 18:45:00|438.39|435.99|436.74|434.34|438.39|435.99|436.74|434.34|0
1651689910000|2022-05-04 18:45:10|435.49|433.09|435.49|433.09|436.2|433.8|435.49|433.09|0
1651689920000|2022-05-04 18:45:20|433.93|431.53|433.61|431.21|433.93|431.53|433.3|430.9|0
1651689930000|2022-05-04 18:45:30|432.6|430.2|432.37|429.97|433.3|430.9|432.21|429.81|0
1651689940000|2022-05-04 18:45:40|432.6|430.2|433.77|431.37|434.24|431.84|432.6|430.2|0
1651689950000|2022-05-04 18:45:50|434.39|431.99|433.93|431.53|435.57|433.17|433.77|431.37|0
1651689960000|2022-05-04 18:46:00|432.99|430.59|433.61|431.21|434.08|431.68|432.99|430.59|0
1651689970000|2022-05-04 18:46:10|433.85|431.45|432.99|430.59|434.39|431.99|432.99|430.59|0
1651689980000|2022-05-04 18:46:20|432.84|430.44|432.92|430.52|433.46|431.06|432.84|430.44|0
1651689990000|2022-05-04 18:46:30|433.23|430.83|432.83|430.43|433.23|430.83|432.83|430.43|0
1651690000000|2022-05-04 18:46:40|433.3|430.9|430.66|428.26|434.01|431.61|430.66|428.26|0
1651690010000|2022-05-04 18:46:50|430.19|427.79|427.87|425.47|430.66|428.26|427.87|425.47|0
1651690020000|2022-05-04 18:47:00|426.01|423.61|423.86|421.46|426.25|423.85|423.86|421.46|0
1651690030000|2022-05-04 18:47:10|422.63|420.23|421.94|419.54|423.71|421.31|421.94|419.54|0
1651690040000|2022-05-04 18:47:20|421.56|419.16|422.56|420.16|422.56|420.16|421.25|418.85|0
1651690050000|2022-05-04 18:47:30|421.1|418.7|420.41|418.01|421.1|418.7|420.41|418.01|0
1651690060000|2022-05-04 18:47:40|420.94|418.54|421.25|418.85|421.25|418.85|420.11|417.71|0
1651690070000|2022-05-04 18:47:50|421.48|419.08|422.94|420.54|422.94|420.54|421.48|419.08|0
1651690080000|2022-05-04 18:48:00|422.56|420.16|424.47|422.07|424.47|422.07|422.32|419.92|0
1651690090000|2022-05-04 18:48:10|422.78|420.38|421.18|418.78|422.78|420.38|421.18|418.78|0
1651690100000|2022-05-04 18:48:20|420.72|418.32|420.94|418.54|421.25|418.85|420.72|418.32|0
1651690110000|2022-05-04 18:48:30|420.57|418.17|420.33|417.93|421.25|418.85|420.33|417.93|0
1651690120000|2022-05-04 18:48:40|419.42|417.02|419.87|417.47|419.87|417.47|417.74|415.34|0
1651690130000|2022-05-04 18:48:50|418.58|416.18|421.1|418.7|421.1|418.7|418.58|416.18|0
1651690140000|2022-05-04 18:49:00|429.42|427.02|422.09|419.69|429.42|427.02|422.09|419.69|0
1651690150000|2022-05-04 18:49:10|423|420.6|425.94|423.54|426.55|424.15|423|420.6|0
1651690160000|2022-05-04 18:49:20|424.65|422.25|424.43|422.03|424.65|422.25|424.2|421.8|0
1651690170000|2022-05-04 18:49:30|425.34|422.94|426.71|424.31|426.71|424.31|425.34|422.94|0
1651690180000|2022-05-04 18:49:40|426.18|423.78|427.02|424.62|428.01|425.61|426.18|423.78|0
1651690190000|2022-05-04 18:49:50|427.48|425.08|426.07|423.67|427.48|425.08|425.3|422.9|0
1651690200000|2022-05-04 18:50:00|424.07|421.67|422.24|419.84|424.07|421.67|422.24|419.84|0
1651690210000|2022-05-04 18:50:10|423.16|420.76|424.07|421.67|424.46|422.06|423.16|420.76|0
1651690220000|2022-05-04 18:50:20|424.53|422.13|424.84|422.44|425.61|423.21|424.53|422.13|0
1651690230000|2022-05-04 18:50:30|425.53|423.13|424.99|422.59|425.53|423.13|424.92|422.52|0
1651690240000|2022-05-04 18:50:40|424.84|422.44|424.99|422.59|425.69|423.29|424.84|422.44|0
1651690250000|2022-05-04 18:50:50|425.61|423.21|428.15|425.75|428.15|425.75|425.61|423.21|0
1651690260000|2022-05-04 18:51:00|427.91|425.51|424.23|421.83|427.91|425.51|424.23|421.83|0
1651690270000|2022-05-04 18:51:10|425.45|423.05|424.99|422.59|425.61|423.21|424.84|422.44|0
1651690280000|2022-05-04 18:51:20|424.23|421.83|424.46|422.06|424.69|422.29|424.23|421.83|0
1651690290000|2022-05-04 18:51:30|423.92|421.52|422.24|419.84|423.92|421.52|422.24|419.84|0
1651690300000|2022-05-04 18:51:40|422.09|419.69|421.1|418.7|422.09|419.69|420.79|418.39|0
1651690310000|2022-05-04 18:51:50|421.63|419.23|422.85|420.45|422.85|420.45|421.48|419.08|0
1651690320000|2022-05-04 18:52:00|423.31|420.91|422.78|420.38|423.31|420.91|422.24|419.84|0
1651690330000|2022-05-04 18:52:10|422.54|420.14|423.31|420.91|423.31|420.91|422.54|420.14|0
1651690340000|2022-05-04 18:52:20|422.93|420.53|421.93|419.53|422.93|420.53|421.93|419.53|0
1651690350000|2022-05-04 18:52:30|421.78|419.38|421.78|419.38|421.78|419.38|421.32|418.92|0
1651690360000|2022-05-04 18:52:40|421.25|418.85|421.02|418.62|421.25|418.85|420.71|418.31|0
1651690370000|2022-05-04 18:52:50|421.32|418.92|421.02|418.62|421.32|418.92|420.56|418.16|0
1651690380000|2022-05-04 18:53:00|421.17|418.77|419.42|417.02|421.17|418.77|419.42|417.02|0
1651690390000|2022-05-04 18:53:10|419.19|416.79|418.74|416.34|419.19|416.79|418.74|416.34|0
1651690400000|2022-05-04 18:53:20|417.98|415.58|418.74|416.34|418.74|416.34|417.52|415.12|0
1651690410000|2022-05-04 18:53:30|418.82|416.42|416.92|414.52|418.82|416.42|416.46|414.06|0
1651690420000|2022-05-04 18:53:40|415.71|413.31|415.56|413.16|415.71|413.31|415.48|413.08|0
1651690430000|2022-05-04 18:53:50|415.25|412.85|414.88|412.48|416.01|413.61|414.88|412.48|0
1651690440000|2022-05-04 18:54:00|414.8|412.4|416.01|413.61|416.01|413.61|414.8|412.4|0
1651690450000|2022-05-04 18:54:10|415.1|412.7|415.63|413.23|415.71|413.31|415.1|412.7|0
1651690460000|2022-05-04 18:54:20|415.94|413.54|416.46|414.06|416.46|414.06|415.18|412.78|0
1651690470000|2022-05-04 18:54:30|417.15|414.75|415.4|413|417.15|414.75|415.4|413|0
1651690480000|2022-05-04 18:54:40|414.88|412.48|414.5|412.1|414.88|412.48|414.2|411.8|0
1651690490000|2022-05-04 18:54:50|414.28|411.88|414.2|411.8|414.28|411.88|414.05|411.65|0
1651690500000|2022-05-04 18:55:00|413.9|411.5|413.29|410.89|414.05|411.65|413.29|410.89|0
1651690510000|2022-05-04 18:55:10|416.61|414.21|416.77|414.37|417.37|414.97|416.61|414.21|0
1651690520000|2022-05-04 18:55:20|416.16|413.76|414.2|411.8|416.16|413.76|413.82|411.42|0
1651690530000|2022-05-04 18:55:30|414.05|411.65|414.12|411.72|414.5|412.1|414.05|411.65|0
1651690540000|2022-05-04 18:55:40|413.9|411.5|413.29|410.89|413.9|411.5|413.29|410.89|0
1651690550000|2022-05-04 18:55:50|413.14|410.74|413.44|411.04|413.44|411.04|413.14|410.74|0
1651690560000|2022-05-04 18:56:00|413.14|410.74|413.44|411.04|413.44|411.04|413.14|410.74|0
1651690570000|2022-05-04 18:56:10|413.29|410.89|412.39|409.99|413.29|410.89|412.39|409.99|0
1651690580000|2022-05-04 18:56:20|411.79|409.39|411.04|408.64|411.87|409.47|411.04|408.64|0
1651690590000|2022-05-04 18:56:30|411.27|408.87|411.34|408.94|411.49|409.09|411.04|408.64|0
1651690600000|2022-05-04 18:56:40|411.19|408.79|411.79|409.39|411.79|409.39|411.19|408.79|0
1651690610000|2022-05-04 18:56:50|413.67|411.27|412.84|410.44|413.67|411.27|412.84|410.44|0
1651690620000|2022-05-04 18:57:00|412.92|410.52|413.59|411.19|413.9|411.5|412.54|410.14|0
1651690630000|2022-05-04 18:57:10|414.65|412.25|416.46|414.06|416.46|414.06|414.65|412.25|0
1651690640000|2022-05-04 18:57:20|416.54|414.14|414.88|412.48|416.92|414.52|414.88|412.48|0
1651690650000|2022-05-04 18:57:30|415.55|413.15|415.71|413.31|415.78|413.38|415.25|412.85|0
1651690660000|2022-05-04 18:57:40|415.55|413.15|415.78|413.38|415.78|413.38|415.48|413.08|0
1651690670000|2022-05-04 18:57:50|416.61|414.21|415.86|413.46|417.52|415.12|415.86|413.46|0
1651690680000|2022-05-04 18:58:00|416.45|414.05|415.53|413.13|416.45|414.05|415.23|412.83|0
1651690690000|2022-05-04 18:58:10|415.08|412.68|415.53|413.13|415.53|413.13|414.77|412.37|0
1651690700000|2022-05-04 18:58:20|414.32|411.92|415.46|413.06|415.46|413.06|414.32|411.92|0
1651690710000|2022-05-04 18:58:30|415.08|412.68|415.08|412.68|415.38|412.98|414.92|412.52|0
1651690720000|2022-05-04 18:58:40|415.3|412.9|415.68|413.28|416.74|414.34|415.3|412.9|0
1651690730000|2022-05-04 18:58:50|416.28|413.88|416.13|413.73|416.28|413.88|415.3|412.9|0
1651690740000|2022-05-04 18:59:00|415.53|413.13|415.23|412.83|415.53|413.13|414.77|412.37|0
1651690750000|2022-05-04 18:59:10|416.13|413.73|414.7|412.3|416.13|413.73|414.7|412.3|0
1651690760000|2022-05-04 18:59:20|414.85|412.45|414.47|412.07|414.85|412.45|413.42|411.02|0
1651690770000|2022-05-04 18:59:30|415.08|412.68|413.19|410.79|415.08|412.68|413.19|410.79|0
1651690780000|2022-05-04 18:59:40|413.72|411.32|414.62|412.22|414.62|412.22|413.72|411.32|0
1651690790000|2022-05-04 18:59:50|415.98|413.58|414.92|412.52|415.98|413.58|414.92|412.52|0
1651690800000|2022-05-04 19:00:00|414.32|411.92|413.65|411.25|414.4|412|413.12|410.72|0
1651690810000|2022-05-04 19:00:10|413.27|410.87|413.19|410.79|413.42|411.02|413.19|410.79|0
1651690820000|2022-05-04 19:00:20|411.91|409.51|412.51|410.11|412.51|410.11|411.39|408.99|0
1651690830000|2022-05-04 19:00:30|413.57|411.17|412.06|409.66|413.57|411.17|412.06|409.66|0
1651690840000|2022-05-04 19:00:40|412.36|409.96|412.06|409.66|412.81|410.41|412.06|409.66|0
1651690850000|2022-05-04 19:00:50|413.11|410.71|412.66|410.26|413.11|410.71|411.69|409.29|0
1651690860000|2022-05-04 19:01:00|412.21|409.81|411.54|409.14|412.36|409.96|411.54|409.14|0
1651690870000|2022-05-04 19:01:10|411.46|409.06|411.46|409.06|411.46|409.06|411.16|408.76|0
1651690880000|2022-05-04 19:01:20|411.61|409.21|411.01|408.61|411.76|409.36|411.01|408.61|0
1651690890000|2022-05-04 19:01:30|410.79|408.39|410.71|408.31|410.86|408.46|410.71|408.31|0
1651690900000|2022-05-04 19:01:40|410.56|408.16|409.81|407.41|410.71|408.31|409.81|407.41|0
1651690910000|2022-05-04 19:01:50|410.41|408.01|409.66|407.26|410.41|408.01|409.21|406.81|0
1651690920000|2022-05-04 19:02:00|409.96|407.56|411.16|408.76|411.91|409.51|409.96|407.56|0
1651690930000|2022-05-04 19:02:10|412.51|410.11|410.49|408.09|412.51|410.11|410.49|408.09|0
1651690940000|2022-05-04 19:02:20|411.16|408.76|411.69|409.29|412.81|410.41|411.16|408.76|0
1651690950000|2022-05-04 19:02:30|411.01|408.61|411.16|408.76|411.16|408.76|410.71|408.31|0
1651690960000|2022-05-04 19:02:40|411.46|409.06|411.91|409.51|411.91|409.51|411.31|408.91|0
1651690970000|2022-05-04 19:02:50|411.01|408.61|411.31|408.91|411.31|408.91|410.64|408.24|0
1651690980000|2022-05-04 19:03:00|410.71|408.31|410.86|408.46|410.94|408.54|410.11|407.71|0
1651690990000|2022-05-04 19:03:10|411.01|408.61|413.49|411.09|413.57|411.17|411.01|408.61|0
1651691000000|2022-05-04 19:03:20|413.57|411.17|414.47|412.07|415.07|412.67|413.57|411.17|0
1651691010000|2022-05-04 19:03:30|413.64|411.24|414.92|412.52|414.92|412.52|413.64|411.24|0
1651691020000|2022-05-04 19:03:40|415.98|413.58|415.75|413.35|417.72|415.32|415.75|413.35|0
1651691030000|2022-05-04 19:03:50|414.99|412.59|413.63|411.23|414.99|412.59|413.63|411.23|0
1651691040000|2022-05-04 19:04:00|414.47|412.07|413.78|411.38|414.47|412.07|412.88|410.48|0
1651691050000|2022-05-04 19:04:10|414.84|412.44|414.99|412.59|415.3|412.9|414.54|412.14|0
1651691060000|2022-05-04 19:04:20|415.14|412.74|414.69|412.29|415.37|412.97|414.69|412.29|0
1651691070000|2022-05-04 19:04:30|413.71|411.31|413.71|411.31|413.86|411.46|413.33|410.93|0
1651691080000|2022-05-04 19:04:40|414.08|411.68|413.33|410.93|414.39|411.99|413.33|410.93|0
1651691090000|2022-05-04 19:04:50|412.95|410.55|411.6|409.2|412.95|410.55|411.6|409.2|0
1651691100000|2022-05-04 19:05:00|411.67|409.27|410.01|407.61|411.67|409.27|410.01|407.61|0
1651691110000|2022-05-04 19:05:10|409.41|407.01|410.16|407.76|410.39|407.99|409.41|407.01|0
1651691120000|2022-05-04 19:05:20|410.24|407.84|409.49|407.09|410.24|407.84|408.81|406.41|0
1651691130000|2022-05-04 19:05:30|409.71|407.31|410.77|408.37|410.77|408.37|409.71|407.31|0
1651691140000|2022-05-04 19:05:40|411.07|408.67|411.37|408.97|411.37|408.97|410.54|408.14|0
1651691150000|2022-05-04 19:05:50|411.22|408.82|410.76|408.36|411.22|408.82|410.61|408.21|0
1651691160000|2022-05-04 19:06:00|410.31|407.91|409.41|407.01|410.31|407.91|409.41|407.01|0
1651691170000|2022-05-04 19:06:10|408.44|406.04|408.66|406.26|408.81|406.41|408.21|405.81|0
1651691180000|2022-05-04 19:06:20|409.26|406.86|409.56|407.16|409.56|407.16|408.89|406.49|0
1651691190000|2022-05-04 19:06:30|409.11|406.71|408.81|406.41|409.41|407.01|408.81|406.41|0
1651691200000|2022-05-04 19:06:40|407.99|405.59|408.21|405.81|408.21|405.81|407.99|405.59|0
1651691210000|2022-05-04 19:06:50|408.51|406.11|410.99|408.59|410.99|408.59|408.51|406.11|0
1651691220000|2022-05-04 19:07:00|411.67|409.27|412.12|409.72|412.12|409.72|411.37|408.97|0
1651691230000|2022-05-04 19:07:10|411.22|408.82|411.52|409.12|411.75|409.35|410.91|408.51|0
1651691240000|2022-05-04 19:07:20|411.82|409.42|412.72|410.32|412.72|410.32|411.67|409.27|0
1651691250000|2022-05-04 19:07:30|412.12|409.72|411.82|409.42|412.95|410.55|411.82|409.42|0
1651691260000|2022-05-04 19:07:40|412.57|410.17|412.57|410.17|413.1|410.7|412.57|410.17|0
1651691270000|2022-05-04 19:07:50|412.42|410.02|410.99|408.59|412.42|410.02|410.99|408.59|0
1651691280000|2022-05-04 19:08:00|410.46|408.06|408.36|405.96|410.46|408.06|408.36|405.96|0
1651691290000|2022-05-04 19:08:10|408.29|405.89|407.16|404.76|408.29|405.89|407.16|404.76|0
1651691300000|2022-05-04 19:08:20|407.61|405.21|407.24|404.84|407.61|405.21|407.24|404.84|0
1651691310000|2022-05-04 19:08:30|406.56|404.16|407.01|404.61|407.01|404.61|406.56|404.16|0
1651691320000|2022-05-04 19:08:40|405.67|403.27|406.34|403.94|407.01|404.61|405.67|403.27|0
1651691330000|2022-05-04 19:08:50|406.27|403.87|406.41|404.01|406.56|404.16|406.27|403.87|0
1651691340000|2022-05-04 19:09:00|406.34|403.94|406.56|404.16|406.56|404.16|405.82|403.42|0
1651691350000|2022-05-04 19:09:10|406.41|404.01|406.19|403.79|407.24|404.84|406.19|403.79|0
1651691360000|2022-05-04 19:09:20|406.27|403.87|405.97|403.57|406.86|404.46|405.97|403.57|0
1651691370000|2022-05-04 19:09:30|406.27|403.87|406.27|403.87|406.71|404.31|406.27|403.87|0
1651691380000|2022-05-04 19:09:40|405.82|403.42|406.41|404.01|406.41|404.01|405.82|403.42|0
1651691390000|2022-05-04 19:09:50|406.71|404.31|407.31|404.91|407.31|404.91|406.71|404.31|0
1651691400000|2022-05-04 19:10:00|406.86|404.46|406.19|403.79|406.86|404.46|405.97|403.57|0
1651691410000|2022-05-04 19:10:10|405.82|403.42|406.26|403.86|406.26|403.86|405.37|402.97|0
1651691420000|2022-05-04 19:10:20|406.56|404.16|405.37|402.97|406.56|404.16|405.37|402.97|0
1651691430000|2022-05-04 19:10:30|405.22|402.82|404.92|402.52|405.22|402.82|404.77|402.37|0
1651691440000|2022-05-04 19:10:40|404.47|402.07|405.37|402.97|406.04|403.64|404.47|402.07|0
1651691450000|2022-05-04 19:10:50|405.3|402.9|405.97|403.57|406.34|403.94|405.3|402.9|0
1651691460000|2022-05-04 19:11:00|405.82|403.42|405.97|403.57|405.97|403.57|405.22|402.82|0
1651691470000|2022-05-04 19:11:10|405.22|402.82|404.77|402.37|405.22|402.82|404.77|402.37|0
1651691480000|2022-05-04 19:11:20|404.92|402.52|404.62|402.22|404.92|402.52|404.62|402.22|0
1651691490000|2022-05-04 19:11:30|404.77|402.37|404.7|402.3|404.77|402.37|404.7|402.3|0
1651691500000|2022-05-04 19:11:40|404.03|401.63|404.18|401.78|404.62|402.22|404.03|401.63|0
1651691510000|2022-05-04 19:11:50|404.47|402.07|404.62|402.22|404.62|402.22|404.47|402.07|0
1651691520000|2022-05-04 19:12:00|404.32|401.92|404.1|401.7|404.32|401.92|404.1|401.7|0
1651691530000|2022-05-04 19:12:10|404.25|401.85|403.28|400.88|404.25|401.85|403.28|400.88|0
1651691540000|2022-05-04 19:12:20|402.84|400.44|402.99|400.59|402.99|400.59|402.54|400.14|0
1651691550000|2022-05-04 19:12:30|402.84|400.44|402.99|400.59|402.99|400.59|402.84|400.44|0
1651691560000|2022-05-04 19:12:40|402.77|400.37|402.17|399.77|402.99|400.59|402.17|399.77|0
1651691570000|2022-05-04 19:12:50|402.09|399.69|401.95|399.55|402.09|399.69|401.65|399.25|0
1651691580000|2022-05-04 19:13:00|401.8|399.4|402.39|399.99|402.39|399.99|401.8|399.4|0
1651691590000|2022-05-04 19:13:10|402.17|399.77|402.69|400.29|402.69|400.29|402.17|399.77|0
1651691600000|2022-05-04 19:13:20|402.54|400.14|401.35|398.95|402.54|400.14|401.35|398.95|0
1651691610000|2022-05-04 19:13:30|400.76|398.36|401.06|398.66|401.06|398.66|400.76|398.36|0
1651691620000|2022-05-04 19:13:40|403.47|401.07|402.16|399.76|403.47|401.07|402.16|399.76|0
1651691630000|2022-05-04 19:13:50|402.54|400.14|402.46|400.06|402.54|400.14|402.31|399.91|0
1651691640000|2022-05-04 19:14:00|402.31|399.91|401.8|399.4|402.54|400.14|401.8|399.4|0
1651691650000|2022-05-04 19:14:10|401.72|399.32|402.02|399.62|402.02|399.62|401.42|399.02|0
1651691660000|2022-05-04 19:14:20|401.57|399.17|402.02|399.62|402.02|399.62|401.57|399.17|0
1651691670000|2022-05-04 19:14:30|402.61|400.21|402.24|399.84|402.68|400.28|402.24|399.84|0
1651691680000|2022-05-04 19:14:40|402.31|399.91|402.31|399.91|402.31|399.91|402.02|399.62|0
1651691690000|2022-05-04 19:14:50|402.61|400.21|402.16|399.76|402.61|400.21|401.87|399.47|0
1651691700000|2022-05-04 19:15:00|402.61|400.21|403.05|400.65|403.05|400.65|402.46|400.06|0
1651691710000|2022-05-04 19:15:10|402.9|400.5|402.75|400.35|403.2|400.8|402.75|400.35|0
1651691720000|2022-05-04 19:15:20|402.83|400.43|402.75|400.35|402.83|400.43|402.61|400.21|0
1651691730000|2022-05-04 19:15:30|402.46|400.06|402.16|399.76|402.46|400.06|402.16|399.76|0
1651691740000|2022-05-04 19:15:40|402.01|399.61|401.72|399.32|402.61|400.21|401.72|399.32|0
1651691750000|2022-05-04 19:15:50|401.57|399.17|401.5|399.1|401.72|399.32|401.5|399.1|0
1651691760000|2022-05-04 19:16:00|401.13|398.73|400.54|398.14|401.13|398.73|400.54|398.14|0
1651691770000|2022-05-04 19:16:10|399.36|396.96|399.06|396.66|399.65|397.25|399.06|396.66|0
1651691780000|2022-05-04 19:16:20|398.48|396.08|398.18|395.78|398.48|396.08|398.18|395.78|0
1651691790000|2022-05-04 19:16:30|398.33|395.93|398.33|395.93|398.47|396.07|398.33|395.93|0
1651691800000|2022-05-04 19:16:40|398.92|396.52|398.03|395.63|400.09|397.69|398.03|395.63|0
1651691810000|2022-05-04 19:16:50|397.59|395.19|398.03|395.63|398.03|395.63|397.59|395.19|0
1651691820000|2022-05-04 19:17:00|398.33|395.93|398.18|395.78|398.62|396.22|398.18|395.78|0
1651691830000|2022-05-04 19:17:10|398.33|395.93|398.77|396.37|398.77|396.37|398.33|395.93|0
1651691840000|2022-05-04 19:17:20|398.47|396.07|399.21|396.81|399.21|396.81|398.47|396.07|0
1651691850000|2022-05-04 19:17:30|398.62|396.22|398.47|396.07|398.62|396.22|398.03|395.63|0
1651691860000|2022-05-04 19:17:40|398.33|395.93|398.03|395.63|398.62|396.22|398.03|395.63|0
1651691870000|2022-05-04 19:17:50|398.18|395.78|397.45|395.05|398.18|395.78|397.3|394.9|0
1651691880000|2022-05-04 19:18:00|397.89|395.49|398.47|396.07|398.47|396.07|397.89|395.49|0
1651691890000|2022-05-04 19:18:10|398.7|396.3|399.5|397.1|399.5|397.1|398.7|396.3|0
1651691900000|2022-05-04 19:18:20|399.8|397.4|401.13|398.73|401.13|398.73|399.8|397.4|0
1651691910000|2022-05-04 19:18:30|401.57|399.17|400.68|398.28|401.65|399.25|400.68|398.28|0
1651691920000|2022-05-04 19:18:40|401.42|399.02|401.72|399.32|401.72|399.32|401.27|398.87|0
1651691930000|2022-05-04 19:18:50|401.87|399.47|403.87|401.47|403.87|401.47|401.87|399.47|0
1651691940000|2022-05-04 19:19:00|403.64|401.24|403.94|401.54|403.94|401.54|403.64|401.24|0
1651691950000|2022-05-04 19:19:10|404.53|402.13|405.72|403.32|405.72|403.32|404.53|402.13|0
1651691960000|2022-05-04 19:19:20|406.02|403.62|404.98|402.58|406.02|403.62|404.98|402.58|0
1651691970000|2022-05-04 19:19:30|406.02|403.62|406.1|403.7|406.47|404.07|405.72|403.32|0
1651691980000|2022-05-04 19:19:40|406.02|403.62|406.76|404.36|406.76|404.36|406.02|403.62|0
1651691990000|2022-05-04 19:19:50|405.87|403.47|405.28|402.88|405.87|403.47|405.28|402.88|0
1651692000000|2022-05-04 19:20:00|404.98|402.58|404.38|401.98|405.57|403.17|404.38|401.98|0
1651692010000|2022-05-04 19:20:10|403.49|401.09|400.83|398.43|403.49|401.09|400.83|398.43|0
1651692020000|2022-05-04 19:20:20|400.24|397.84|399.8|397.4|400.24|397.84|399.65|397.25|0
1651692030000|2022-05-04 19:20:30|400.68|398.28|401.27|398.87|401.65|399.25|400.68|398.28|0
1651692040000|2022-05-04 19:20:40|402.01|399.61|401.86|399.46|402.6|400.2|401.72|399.32|0
1651692050000|2022-05-04 19:20:50|403.05|400.65|403.05|400.65|403.2|400.8|402.9|400.5|0
1651692060000|2022-05-04 19:21:00|402.6|400.2|402.31|399.91|402.75|400.35|402.31|399.91|0
1651692070000|2022-05-04 19:21:10|402.75|400.35|404.38|401.98|404.38|401.98|402.75|400.35|0
1651692080000|2022-05-04 19:21:20|403.64|401.24|404.38|401.98|404.38|401.98|403.64|401.24|0
1651692090000|2022-05-04 19:21:30|403.94|401.54|404.31|401.91|404.31|401.91|403.64|401.24|0
1651692100000|2022-05-04 19:21:40|404.68|402.28|404.53|402.13|404.68|402.28|404.23|401.83|0
1651692110000|2022-05-04 19:21:50|404.83|402.43|404.98|402.58|405.57|403.17|404.83|402.43|0
1651692120000|2022-05-04 19:22:00|404.38|401.98|404.98|402.58|404.98|402.58|403.72|401.32|0
1651692130000|2022-05-04 19:22:10|404.83|402.43|403.49|401.09|404.83|402.43|403.34|400.94|0
1651692140000|2022-05-04 19:22:20|403.64|401.24|401.42|399.02|403.64|401.24|401.42|399.02|0
1651692150000|2022-05-04 19:22:30|402.53|400.13|403.34|400.94|403.34|400.94|402.53|400.13|0
1651692160000|2022-05-04 19:22:40|403.49|401.09|403.2|400.8|403.49|401.09|403.13|400.73|0
1651692170000|2022-05-04 19:22:50|403.34|400.94|403.57|401.17|403.57|401.17|403.34|400.94|0
1651692180000|2022-05-04 19:23:00|403.64|401.24|401.42|399.02|403.64|401.24|401.42|399.02|0
1651692190000|2022-05-04 19:23:10|401.57|399.17|402.53|400.13|402.9|400.5|401.57|399.17|0
1651692200000|2022-05-04 19:23:20|402.01|399.61|401.86|399.46|402.01|399.61|400.98|398.58|0
1651692210000|2022-05-04 19:23:30|402.31|399.91|401.42|399.02|402.75|400.35|401.42|399.02|0
1651692220000|2022-05-04 19:23:40|401.12|398.72|400.83|398.43|401.12|398.72|399.94|397.54|0
1651692230000|2022-05-04 19:23:50|400.68|398.28|400.98|398.58|401.5|399.1|400.68|398.28|0
1651692240000|2022-05-04 19:24:00|400.53|398.13|400.53|398.13|400.53|398.13|400.09|397.69|0
1651692250000|2022-05-04 19:24:10|400.61|398.21|400.09|397.69|400.61|398.21|399.94|397.54|0
1651692260000|2022-05-04 19:24:20|400.24|397.84|400.68|398.28|400.68|398.28|399.87|397.47|0
1651692270000|2022-05-04 19:24:30|400.76|398.36|400.98|398.58|401.27|398.87|400.76|398.36|0
1651692280000|2022-05-04 19:24:40|400.83|398.43|399.8|397.4|400.83|398.43|399.8|397.4|0
1651692290000|2022-05-04 19:24:50|400.09|397.69|399.65|397.25|400.09|397.69|399.5|397.1|0
1651692300000|2022-05-04 19:25:00|399.94|397.54|399.35|396.95|399.94|397.54|399.35|396.95|0
1651692310000|2022-05-04 19:25:10|399.06|396.66|399.21|396.81|399.21|396.81|398.91|396.51|0
1651692320000|2022-05-04 19:25:20|398.77|396.37|399.06|396.66|399.06|396.66|398.77|396.37|0
1651692330000|2022-05-04 19:25:30|399.21|396.81|398.91|396.51|399.21|396.81|398.62|396.22|0
1651692340000|2022-05-04 19:25:40|398.62|396.22|399.73|397.33|399.73|397.33|398.62|396.22|0
1651692350000|2022-05-04 19:25:50|398.91|396.51|398.18|395.78|398.91|396.51|398.18|395.78|0
1651692360000|2022-05-04 19:26:00|397.88|395.48|397.08|394.68|397.88|395.48|397|394.6|0
1651692370000|2022-05-04 19:26:10|398.03|395.63|397.88|395.48|398.03|395.63|397.88|395.48|0
1651692380000|2022-05-04 19:26:20|398.03|395.63|397.74|395.34|398.03|395.63|397.59|395.19|0
1651692390000|2022-05-04 19:26:30|397.15|394.75|397.15|394.75|397.15|394.75|396.79|394.39|0
1651692400000|2022-05-04 19:26:40|397.52|395.12|398.76|396.36|398.76|396.36|397.52|395.12|0
1651692410000|2022-05-04 19:26:50|398.32|395.92|399.06|396.66|399.06|396.66|398.03|395.63|0
1651692420000|2022-05-04 19:27:00|398.32|395.92|398.32|395.92|398.32|395.92|398.32|395.92|0
1651692430000|2022-05-04 19:27:10|398.47|396.07|398.62|396.22|398.76|396.36|398.32|395.92|0
1651692440000|2022-05-04 19:27:20|398.76|396.36|397|394.6|398.76|396.36|397|394.6|0
1651692450000|2022-05-04 19:27:30|396.56|394.16|396.71|394.31|396.71|394.31|396.42|394.02|0
1651692460000|2022-05-04 19:27:40|397|394.6|396.71|394.31|397|394.6|396.71|394.31|0
1651692470000|2022-05-04 19:27:50|396.12|393.72|395.98|393.58|396.12|393.72|395.39|392.99|0
1651692480000|2022-05-04 19:28:00|395.83|393.43|396.12|393.72|396.71|394.31|395.83|393.43|0
1651692490000|2022-05-04 19:28:10|396.34|393.94|396.41|394.01|396.41|394.01|396.34|393.94|0
1651692500000|2022-05-04 19:28:20|396.71|394.31|396.41|394.01|396.85|394.45|396.27|393.87|0
1651692510000|2022-05-04 19:28:30|396.56|394.16|397.44|395.04|397.44|395.04|396.41|394.01|0
1651692520000|2022-05-04 19:28:40|397|394.6|396.12|393.72|397|394.6|396.12|393.72|0
1651692530000|2022-05-04 19:28:50|396.41|394.01|396.27|393.87|396.41|394.01|396.27|393.87|0
1651692540000|2022-05-04 19:29:00|396.12|393.72|396.27|393.87|396.64|394.24|396.12|393.72|0
1651692550000|2022-05-04 19:29:10|395.98|393.58|395.39|392.99|395.98|393.58|395.39|392.99|0
1651692560000|2022-05-04 19:29:20|395.1|392.7|395.24|392.84|395.24|392.84|394.8|392.4|0
1651692570000|2022-05-04 19:29:30|393.49|391.09|393.34|390.94|393.49|391.09|393.34|390.94|0
1651692580000|2022-05-04 19:29:40|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1651692590000|2022-05-04 19:29:50|393.2|390.8|393.49|391.09|393.49|391.09|393.05|390.65|0
1651692600000|2022-05-04 19:30:00|392.61|390.21|393.34|390.94|393.34|390.94|392.46|390.06|0
1651692610000|2022-05-04 19:30:10|392.9|390.5|391.73|389.33|392.9|390.5|391.73|389.33|0
1651692620000|2022-05-04 19:30:20|391.88|389.48|392.32|389.92|392.61|390.21|391.81|389.41|0
1651692630000|2022-05-04 19:30:30|392.61|390.21|392.61|390.21|392.9|390.5|392.61|390.21|0
1651692640000|2022-05-04 19:30:40|392.76|390.36|392.17|389.77|392.76|390.36|392.17|389.77|0
1651692650000|2022-05-04 19:30:50|392.03|389.63|392.83|390.43|392.83|390.43|392.03|389.63|0
1651692660000|2022-05-04 19:31:00|392.46|390.06|392.17|389.77|392.46|390.06|392.17|389.77|0
1651692670000|2022-05-04 19:31:10|391.44|389.04|391.44|389.04|391.73|389.33|391.44|389.04|0
1651692680000|2022-05-04 19:31:20|391.59|389.19|392.03|389.63|392.17|389.77|391.59|389.19|0
1651692690000|2022-05-04 19:31:30|392.76|390.36|391.73|389.33|392.76|390.36|391.73|389.33|0
1651692700000|2022-05-04 19:31:40|391.88|389.48|391.3|388.9|391.88|389.48|391|388.6|0
1651692710000|2022-05-04 19:31:50|391.23|388.83|390.57|388.17|391.23|388.83|390.57|388.17|0
1651692720000|2022-05-04 19:32:00|390.13|387.73|389.98|387.58|390.42|388.02|389.98|387.58|0
1651692730000|2022-05-04 19:32:10|390.13|387.73|389.98|387.58|390.13|387.73|389.69|387.29|0
1651692740000|2022-05-04 19:32:20|389.69|387.29|388.39|385.99|389.69|387.29|388.39|385.99|0
1651692750000|2022-05-04 19:32:30|388.1|385.7|388.39|385.99|388.39|385.99|388.1|385.7|0
1651692760000|2022-05-04 19:32:40|387.95|385.55|387.81|385.41|387.95|385.55|387.81|385.41|0
1651692770000|2022-05-04 19:32:50|387.66|385.26|387.37|384.97|387.66|385.26|387.37|384.97|0
1651692780000|2022-05-04 19:33:00|387.59|385.19|388.53|386.13|388.53|386.13|387.59|385.19|0
1651692790000|2022-05-04 19:33:10|388.1|385.7|387.37|384.97|388.1|385.7|387.37|384.97|0
1651692800000|2022-05-04 19:33:20|387.52|385.12|387.95|385.55|387.95|385.55|387.52|385.12|0
1651692810000|2022-05-04 19:33:30|388.24|385.84|387.66|385.26|388.24|385.84|387.66|385.26|0
1651692820000|2022-05-04 19:33:40|387.45|385.05|386.94|384.54|387.66|385.26|386.94|384.54|0
1651692830000|2022-05-04 19:33:50|386.65|384.25|386.65|384.25|386.79|384.39|386.65|384.25|0
1651692840000|2022-05-04 19:34:00|386.5|384.1|386.36|383.96|386.5|384.1|386.36|383.96|0
1651692850000|2022-05-04 19:34:10|386.35|383.95|386.06|383.66|386.35|383.95|385.63|383.23|0
1651692860000|2022-05-04 19:34:20|387.04|384.64|386.6|384.2|387.04|384.64|386.6|384.2|0
1651692870000|2022-05-04 19:34:30|386.75|384.35|386.89|384.49|386.89|384.49|386.46|384.06|0
1651692880000|2022-05-04 19:34:40|386.75|384.35|386.31|383.91|387.04|384.64|386.31|383.91|0
1651692890000|2022-05-04 19:34:50|386.75|384.35|386.89|384.49|386.89|384.49|386.6|384.2|0
1651692900000|2022-05-04 19:35:00|386.75|384.35|387.04|384.64|387.04|384.64|386.75|384.35|0
1651692910000|2022-05-04 19:35:10|387.47|385.07|388.48|386.08|388.48|386.08|387.47|385.07|0
1651692920000|2022-05-04 19:35:20|388.77|386.37|388.63|386.23|388.77|386.37|388.63|386.23|0
1651692930000|2022-05-04 19:35:30|389.06|386.66|390.01|387.61|390.01|387.61|389.06|386.66|0
1651692940000|2022-05-04 19:35:40|390.22|387.82|389.35|386.95|390.22|387.82|389.35|386.95|0
1651692950000|2022-05-04 19:35:50|389.5|387.1|388.34|385.94|389.5|387.1|388.34|385.94|0
1651692960000|2022-05-04 19:36:00|388.63|386.23|388.56|386.16|388.63|386.23|388.34|385.94|0
1651692970000|2022-05-04 19:36:10|388.41|386.01|389.21|386.81|389.21|386.81|388.41|386.01|0
1651692980000|2022-05-04 19:36:20|389.14|386.74|388.77|386.37|389.21|386.81|388.77|386.37|0
1651692990000|2022-05-04 19:36:30|388.48|386.08|387.61|385.21|388.48|386.08|387.61|385.21|0
1651693000000|2022-05-04 19:36:40|387.76|385.36|387.76|385.36|387.76|385.36|387.47|385.07|0
1651693010000|2022-05-04 19:36:50|387.9|385.5|388.27|385.87|388.27|385.87|387.76|385.36|0
1651693020000|2022-05-04 19:37:00|388.34|385.94|388.63|386.23|388.63|386.23|388.34|385.94|0
1651693030000|2022-05-04 19:37:10|387.61|385.21|387.32|384.92|387.61|385.21|387.03|384.63|0
1651693040000|2022-05-04 19:37:20|387.61|385.21|387.61|385.21|387.61|385.21|387.47|385.07|0
1651693050000|2022-05-04 19:37:30|387.25|384.85|386.75|384.35|387.25|384.85|386.75|384.35|0
1651693060000|2022-05-04 19:37:40|386.6|384.2|387.03|384.63|387.03|384.63|386.6|384.2|0
1651693070000|2022-05-04 19:37:50|386.89|384.49|387.76|385.36|387.76|385.36|386.89|384.49|0
1651693080000|2022-05-04 19:38:00|387.61|385.21|387.03|384.63|387.61|385.21|387.03|384.63|0
1651693090000|2022-05-04 19:38:10|387.32|384.92|387.9|385.5|388.05|385.65|387.32|384.92|0
1651693100000|2022-05-04 19:38:20|388.05|385.65|388.19|385.79|388.34|385.94|388.05|385.65|0
1651693110000|2022-05-04 19:38:30|387.76|385.36|387.76|385.36|387.9|385.5|387.76|385.36|0
1651693120000|2022-05-04 19:38:40|388.34|385.94|388.48|386.08|388.62|386.22|388.34|385.94|0
1651693130000|2022-05-04 19:38:50|388.33|385.93|387.47|385.07|388.33|385.93|387.47|385.07|0
1651693140000|2022-05-04 19:39:00|387.18|384.78|386.46|384.06|387.18|384.78|386.46|384.06|0
1651693150000|2022-05-04 19:39:10|386.6|384.2|386.31|383.91|386.6|384.2|385.88|383.48|0
1651693160000|2022-05-04 19:39:20|386.02|383.62|385.73|383.33|386.17|383.77|385.73|383.33|0
1651693170000|2022-05-04 19:39:30|385.88|383.48|385.73|383.33|385.88|383.48|385.59|383.19|0
1651693180000|2022-05-04 19:39:40|385.59|383.19|385.73|383.33|385.73|383.33|385.59|383.19|0
1651693190000|2022-05-04 19:39:50|385.59|383.19|386.46|384.06|386.46|384.06|385.59|383.19|0
1651693200000|2022-05-04 19:40:00|386.6|384.2|386.74|384.34|386.74|384.34|386.24|383.84|0
1651693210000|2022-05-04 19:40:10|387.03|384.63|386.74|384.34|387.03|384.63|386.74|384.34|0
1651693220000|2022-05-04 19:40:20|386.46|384.06|386.17|383.77|386.46|384.06|386.02|383.62|0
1651693230000|2022-05-04 19:40:30|386.74|384.34|387.32|384.92|387.32|384.92|386.74|384.34|0
1651693240000|2022-05-04 19:40:40|386.6|384.2|386.24|383.84|386.6|384.2|385.88|383.48|0
1651693250000|2022-05-04 19:40:50|386.31|383.91|386.46|384.06|386.46|384.06|386.31|383.91|0
1651693260000|2022-05-04 19:41:00|387.47|385.07|388.48|386.08|388.48|386.08|387.47|385.07|0
1651693270000|2022-05-04 19:41:10|388.33|385.93|388.04|385.64|388.41|386.01|388.04|385.64|0
1651693280000|2022-05-04 19:41:20|387.9|385.5|388.33|385.93|388.48|386.08|387.9|385.5|0
1651693290000|2022-05-04 19:41:30|388.48|386.08|389.35|386.95|389.35|386.95|388.48|386.08|0
1651693300000|2022-05-04 19:41:40|389.06|386.66|388.62|386.22|389.06|386.66|388.48|386.08|0
1651693310000|2022-05-04 19:41:50|388.48|386.08|387.75|385.35|388.48|386.08|387.61|385.21|0
1651693320000|2022-05-04 19:42:00|387.18|384.78|385.59|383.19|387.18|384.78|385.59|383.19|0
1651693330000|2022-05-04 19:42:10|385.73|383.33|385.45|383.05|385.88|383.48|385.45|383.05|0
1651693340000|2022-05-04 19:42:20|385.3|382.9|384.87|382.47|385.3|382.9|384.87|382.47|0
1651693350000|2022-05-04 19:42:30|385.3|382.9|384.73|382.33|385.3|382.9|384.73|382.33|0
1651693360000|2022-05-04 19:42:40|384.87|382.47|385.16|382.76|385.3|382.9|384.87|382.47|0
1651693370000|2022-05-04 19:42:50|385.3|382.9|385.59|383.19|385.59|383.19|385.3|382.9|0
1651693380000|2022-05-04 19:43:00|386.02|383.62|386.02|383.62|386.17|383.77|385.16|382.76|0
1651693390000|2022-05-04 19:43:10|386.31|383.91|387.75|385.35|387.75|385.35|386.31|383.91|0
1651693400000|2022-05-04 19:43:20|387.61|385.21|388.62|386.22|388.62|386.22|387.61|385.21|0
1651693410000|2022-05-04 19:43:30|389.49|387.09|389.2|386.8|389.49|387.09|389.2|386.8|0
1651693420000|2022-05-04 19:43:40|389.78|387.38|389.49|387.09|389.78|387.38|389.49|387.09|0
1651693430000|2022-05-04 19:43:50|389.35|386.95|388.62|386.22|389.35|386.95|388.62|386.22|0
1651693440000|2022-05-04 19:44:00|388.33|385.93|387.61|385.21|388.33|385.93|387.46|385.06|0
1651693450000|2022-05-04 19:44:10|387.03|384.63|386.96|384.56|387.03|384.63|386.89|384.49|0
1651693460000|2022-05-04 19:44:20|386.74|384.34|386.74|384.34|386.74|384.34|386.17|383.77|0
1651693470000|2022-05-04 19:44:30|386.89|384.49|386.45|384.05|386.89|384.49|386.17|383.77|0
1651693480000|2022-05-04 19:44:40|386.6|384.2|385.44|383.04|386.6|384.2|385.44|383.04|0
1651693490000|2022-05-04 19:44:50|385.16|382.76|385.3|382.9|385.44|383.04|385.16|382.76|0
1651693500000|2022-05-04 19:45:00|385.88|383.48|385.16|382.76|386.17|383.77|385.16|382.76|0
1651693510000|2022-05-04 19:45:10|385.44|383.04|384.72|382.32|385.44|383.04|384.44|382.04|0
1651693520000|2022-05-04 19:45:20|385.44|383.04|385.3|382.9|385.44|383.04|385.01|382.61|0
1651693530000|2022-05-04 19:45:30|385.44|383.04|385.44|383.04|385.73|383.33|385.44|383.04|0
1651693540000|2022-05-04 19:45:40|385.59|383.19|385.73|383.33|386.24|383.84|385.59|383.19|0
1651693550000|2022-05-04 19:45:50|386.02|383.62|385.88|383.48|386.02|383.62|385.44|383.04|0
1651693560000|2022-05-04 19:46:00|386.02|383.62|387.03|384.63|387.03|384.63|385.73|383.33|0
1651693570000|2022-05-04 19:46:10|386.6|384.2|387.32|384.92|387.32|384.92|386.6|384.2|0
1651693580000|2022-05-04 19:46:20|387.03|384.63|386.74|384.34|387.46|385.06|386.74|384.34|0
1651693590000|2022-05-04 19:46:30|386.31|383.91|387.61|385.21|387.61|385.21|385.88|383.48|0
1651693600000|2022-05-04 19:46:40|387.46|385.06|387.9|385.5|387.9|385.5|387.46|385.06|0
1651693610000|2022-05-04 19:46:50|387.32|384.92|387.46|385.06|388.04|385.64|387.32|384.92|0
1651693620000|2022-05-04 19:47:00|387.9|385.5|388.48|386.08|388.48|386.08|387.9|385.5|0
1651693630000|2022-05-04 19:47:10|387.9|385.5|387.61|385.21|387.9|385.5|387.46|385.06|0
1651693640000|2022-05-04 19:47:20|387.75|385.35|387.75|385.35|387.75|385.35|387.46|385.06|0
1651693650000|2022-05-04 19:47:30|387.9|385.5|388.19|385.79|388.19|385.79|387.9|385.5|0
1651693660000|2022-05-04 19:47:40|388.33|385.93|388.62|386.22|388.77|386.37|388.33|385.93|0
1651693670000|2022-05-04 19:47:50|388.77|386.37|388.04|385.64|388.77|386.37|388.04|385.64|0
1651693680000|2022-05-04 19:48:00|387.46|385.06|387.75|385.35|388.33|385.93|387.46|385.06|0
1651693690000|2022-05-04 19:48:10|387.46|385.06|387.46|385.06|387.46|385.06|387.17|384.77|0
1651693700000|2022-05-04 19:48:20|387.32|384.92|386.16|383.76|387.32|384.92|386.16|383.76|0
1651693710000|2022-05-04 19:48:30|386.31|383.91|385.44|383.04|386.31|383.91|385.44|383.04|0
1651693720000|2022-05-04 19:48:40|385.95|383.55|386.02|383.62|386.31|383.91|385.95|383.55|0
1651693730000|2022-05-04 19:48:50|385.44|383.04|385.59|383.19|385.88|383.48|385.44|383.04|0
1651693740000|2022-05-04 19:49:00|385.44|383.04|384.8|382.4|385.59|383.19|384.8|382.4|0
1651693750000|2022-05-04 19:49:10|384.44|382.04|384.29|381.89|384.44|382.04|384.29|381.89|0
1651693760000|2022-05-04 19:49:20|384|381.6|383.86|381.46|384.29|381.89|383.86|381.46|0
1651693770000|2022-05-04 19:49:30|383.29|380.89|382.64|380.24|383.29|380.89|382.64|380.24|0
1651693780000|2022-05-04 19:49:40|382.71|380.31|382.43|380.03|382.71|380.31|382.36|379.96|0
1651693790000|2022-05-04 19:49:50|382.28|379.88|382.28|379.88|382.43|380.03|382.28|379.88|0
1651693800000|2022-05-04 19:50:00|382.07|379.67|381.14|378.74|382.28|379.88|381.14|378.74|0
1651693810000|2022-05-04 19:50:10|381.42|379.02|380.85|378.45|381.42|379.02|380.85|378.45|0
1651693820000|2022-05-04 19:50:20|380.99|378.59|380.93|378.53|381.28|378.88|380.93|378.53|0
1651693830000|2022-05-04 19:50:30|380.71|378.31|382|379.6|382|379.6|380.71|378.31|0
1651693840000|2022-05-04 19:50:40|382.14|379.74|380.85|378.45|382.14|379.74|380.85|378.45|0
1651693850000|2022-05-04 19:50:50|380.99|378.59|380.85|378.45|381.28|378.88|380.85|378.45|0
1651693860000|2022-05-04 19:51:00|380.92|378.52|381.14|378.74|381.14|378.74|380.85|378.45|0
1651693870000|2022-05-04 19:51:10|380.99|378.59|380.99|378.59|381.28|378.88|380.99|378.59|0
1651693880000|2022-05-04 19:51:20|380.71|378.31|381.42|379.02|381.42|379.02|380.71|378.31|0
1651693890000|2022-05-04 19:51:30|381.28|378.88|380.85|378.45|381.28|378.88|380.85|378.45|0
1651693900000|2022-05-04 19:51:40|380.99|378.59|381.14|378.74|381.42|379.02|380.99|378.59|0
1651693910000|2022-05-04 19:51:50|381.28|378.88|380.99|378.59|381.28|378.88|380.99|378.59|0
1651693920000|2022-05-04 19:52:00|378.62|376.22|378.33|375.93|378.62|376.22|378.33|375.93|0
1651693930000|2022-05-04 19:52:10|378.47|376.07|379.62|377.22|379.76|377.36|378.47|376.07|0
1651693940000|2022-05-04 19:52:20|379.76|377.36|379.76|377.36|379.76|377.36|379.48|377.08|0
1651693950000|2022-05-04 19:52:30|379.48|377.08|379.76|377.36|379.76|377.36|379.05|376.65|0
1651693960000|2022-05-04 19:52:40|379.19|376.79|378.76|376.36|379.19|376.79|378.61|376.21|0
1651693970000|2022-05-04 19:52:50|378.61|376.21|378.47|376.07|378.61|376.21|378.33|375.93|0
1651693980000|2022-05-04 19:53:00|379.66|377.26|378.23|375.83|379.66|377.26|378.23|375.83|0
1651693990000|2022-05-04 19:53:10|378.09|375.69|377.8|375.4|378.52|376.12|377.8|375.4|0
1651694000000|2022-05-04 19:53:20|377.66|375.26|379.09|376.69|379.09|376.69|377.66|375.26|0
1651694010000|2022-05-04 19:53:30|379.23|376.83|379.8|377.4|379.8|377.4|379.09|376.69|0
1651694020000|2022-05-04 19:53:40|379.95|377.55|378.8|376.4|380.38|377.98|378.8|376.4|0
1651694030000|2022-05-04 19:53:50|378.52|376.12|378.8|376.4|378.8|376.4|378.52|376.12|0
1651694040000|2022-05-04 19:54:00|379.23|376.83|380.66|378.26|380.66|378.26|379.23|376.83|0
1651694050000|2022-05-04 19:54:10|379.95|377.55|379.8|377.4|380.09|377.69|379.8|377.4|0
1651694060000|2022-05-04 19:54:20|379.52|377.12|380.52|378.12|380.52|378.12|379.52|377.12|0
1651694070000|2022-05-04 19:54:30|380.95|378.55|381.52|379.12|381.81|379.41|380.95|378.55|0
1651694080000|2022-05-04 19:54:40|380.38|377.98|381.81|379.41|381.81|379.41|380.38|377.98|0
1651694090000|2022-05-04 19:54:50|381.6|379.2|382.32|379.92|382.38|379.98|381.24|378.84|0
1651694100000|2022-05-04 19:55:00|382.1|379.7|382.96|380.56|382.96|380.56|382.1|379.7|0
1651694110000|2022-05-04 19:55:10|382.82|380.42|382.96|380.56|382.96|380.56|382.1|379.7|0
1651694120000|2022-05-04 19:55:20|383.1|380.7|383.25|380.85|383.54|381.14|383.1|380.7|0
1651694130000|2022-05-04 19:55:30|382.96|380.56|382.38|379.98|383.25|380.85|382.38|379.98|0
1651694140000|2022-05-04 19:55:40|381.67|379.27|381.81|379.41|381.81|379.41|381.52|379.12|0
1651694150000|2022-05-04 19:55:50|382.1|379.7|381.52|379.12|382.1|379.7|381.52|379.12|0
1651694160000|2022-05-04 19:56:00|381.24|378.84|381.67|379.27|382.38|379.98|381.24|378.84|0
1651694170000|2022-05-04 19:56:10|381.95|379.55|382.24|379.84|382.24|379.84|381.95|379.55|0
1651694180000|2022-05-04 19:56:20|382.38|379.98|382.24|379.84|382.38|379.98|381.81|379.41|0
1651694190000|2022-05-04 19:56:30|381.95|379.55|383.03|380.63|383.03|380.63|381.95|379.55|0
1651694200000|2022-05-04 19:56:40|382.67|380.27|383.1|380.7|383.1|380.7|382.53|380.13|0
1651694210000|2022-05-04 19:56:50|383.39|380.99|383.25|380.85|383.54|381.14|383.25|380.85|0
1651694220000|2022-05-04 19:57:00|383.39|380.99|384.69|382.29|384.83|382.43|383.39|380.99|0
1651694230000|2022-05-04 19:57:10|384.76|382.36|384.69|382.29|384.76|382.36|383.54|381.14|0
1651694240000|2022-05-04 19:57:20|384.83|382.43|384.83|382.43|385.41|383.01|384.83|382.43|0
1651694250000|2022-05-04 19:57:30|385.12|382.72|385.12|382.72|385.27|382.87|385.12|382.72|0
1651694260000|2022-05-04 19:57:40|384.83|382.43|385.12|382.72|385.12|382.72|384.4|382|0
1651694270000|2022-05-04 19:57:50|384.98|382.58|384.69|382.29|384.98|382.58|384.69|382.29|0
1651694280000|2022-05-04 19:58:00|384.54|382.14|384.69|382.29|385.41|383.01|384.54|382.14|0
1651694290000|2022-05-04 19:58:10|384.11|381.71|383.68|381.28|384.11|381.71|383.53|381.13|0
1651694300000|2022-05-04 19:58:20|384.11|381.71|383.53|381.13|384.26|381.86|383.39|380.99|0
1651694310000|2022-05-04 19:58:30|383.1|380.7|383.1|380.7|383.1|380.7|382.81|380.41|0
1651694320000|2022-05-04 19:58:40|383.39|380.99|382.67|380.27|383.39|380.99|382.67|380.27|0
1651694330000|2022-05-04 19:58:50|382.89|380.49|381.81|379.41|382.96|380.56|381.81|379.41|0
1651694340000|2022-05-04 19:59:00|381.52|379.12|382.38|379.98|382.81|380.41|381.52|379.12|0
1651694350000|2022-05-04 19:59:10|382.53|380.13|383.1|380.7|383.1|380.7|382.53|380.13|0
1651694360000|2022-05-04 19:59:20|383.53|381.13|381.95|379.55|383.53|381.13|381.95|379.55|0
1651694370000|2022-05-04 19:59:30|381.66|379.26|381.23|378.83|381.66|379.26|381.09|378.69|0
1651694380000|2022-05-04 19:59:40|381.09|378.69|381.95|379.55|381.95|379.55|380.95|378.55|0
1651694390000|2022-05-04 19:59:50|382.24|379.84|382.38|379.98|382.38|379.98|382.03|379.63|0
1651694400000|2022-05-04 20:00:00|381.52|379.12|382.96|380.56|383.39|380.99|381.52|379.12|0
1651694410000|2022-05-04 20:00:10|383.82|381.42|383.1|380.7|383.82|381.42|382.67|380.27|0
1651694420000|2022-05-04 20:00:20|382.38|379.98|382.67|380.27|382.81|380.41|382.38|379.98|0
1651694430000|2022-05-04 20:00:30|382.24|379.84|382.53|380.13|382.67|380.27|382.24|379.84|0
1651694440000|2022-05-04 20:00:40|383.18|380.78|383.25|380.85|383.39|380.99|383.18|380.78|0
1651694450000|2022-05-04 20:00:50|383.32|380.92|383.39|380.99|383.39|380.99|382.96|380.56|0
1651694460000|2022-05-04 20:01:00|383.1|380.7|382.24|379.84|383.1|380.7|382.24|379.84|0
1651694470000|2022-05-04 20:01:10|382.38|379.98|382.96|380.56|382.96|380.56|382.38|379.98|0
1651694480000|2022-05-04 20:01:20|383.03|380.63|383.25|380.85|383.25|380.85|382.96|380.56|0
1651694490000|2022-05-04 20:01:30|382.96|380.56|382.38|379.98|382.96|380.56|382.38|379.98|0
1651694500000|2022-05-04 20:01:40|382.53|380.13|383.1|380.7|383.1|380.7|382.53|380.13|0
1651694510000|2022-05-04 20:01:50|382.96|380.56|382.67|380.27|382.96|380.56|382.67|380.27|0
1651694520000|2022-05-04 20:02:00|382.53|380.13|382.67|380.27|382.67|380.27|382.38|379.98|0
1651694530000|2022-05-04 20:02:10|382.96|380.56|382.96|380.56|382.96|380.56|382.81|380.41|0
1651694540000|2022-05-04 20:02:20|382.53|380.13|382.96|380.56|382.96|380.56|382.53|380.13|0
1651694550000|2022-05-04 20:02:30|382.67|380.27|382.67|380.27|382.67|380.27|382.53|380.13|0
1651694560000|2022-05-04 20:02:40|382.81|380.41|383.25|380.85|383.25|380.85|382.81|380.41|0
1651694570000|2022-05-04 20:02:50|383.39|380.99|383.39|380.99|383.39|380.99|383.39|380.99|0
1651694580000|2022-05-04 20:03:00|383.24|380.84|383.39|380.99|383.39|380.99|383.24|380.84|0
1651694590000|2022-05-04 20:03:10|383.24|380.84|382.81|380.41|383.24|380.84|382.81|380.41|0
1651694600000|2022-05-04 20:03:20|385.24|382.84|384.81|382.41|385.24|382.84|384.81|382.41|0
1651694610000|2022-05-04 20:03:30|385.02|382.62|384.95|382.55|385.02|382.62|384.95|382.55|0
1651694620000|2022-05-04 20:03:40|385.02|382.62|384.81|382.41|385.09|382.69|384.81|382.41|0
1651694630000|2022-05-04 20:03:50|384.95|382.55|385.09|382.69|385.09|382.69|384.95|382.55|0
1651694640000|2022-05-04 20:04:00|384.95|382.55|384.95|382.55|384.95|382.55|384.81|382.41|0
1651694650000|2022-05-04 20:04:10|385.09|382.69|385.24|382.84|385.24|382.84|385.09|382.69|0
1651694660000|2022-05-04 20:04:20|384.95|382.55|384.95|382.55|385.09|382.69|384.95|382.55|0
1651694670000|2022-05-04 20:04:30|385.02|382.62|385.24|382.84|385.24|382.84|384.95|382.55|0
1651694680000|2022-05-04 20:04:40|385.38|382.98|385.24|382.84|385.38|382.98|385.24|382.84|0
1651694690000|2022-05-04 20:04:50|385.38|382.98|385.67|383.27|385.67|383.27|385.38|382.98|0
1651694700000|2022-05-04 20:05:00|385.96|383.56|385.52|383.12|385.96|383.56|385.52|383.12|0
1651694710000|2022-05-04 20:05:10|385.67|383.27|385.52|383.12|385.67|383.27|385.52|383.12|0
1651694720000|2022-05-04 20:05:20|385.67|383.27|384.95|382.55|385.67|383.27|384.95|382.55|0
1651694730000|2022-05-04 20:05:30|384.66|382.26|384.52|382.12|384.66|382.26|384.52|382.12|0
1651694740000|2022-05-04 20:05:40|384.37|381.97|384.81|382.41|384.81|382.41|384.37|381.97|0
1651694750000|2022-05-04 20:05:50|384.66|382.26|384.37|381.97|384.95|382.55|384.37|381.97|0
1651694760000|2022-05-04 20:06:00|384.23|381.83|384.37|381.97|384.37|381.97|384.23|381.83|0
1651694770000|2022-05-04 20:06:10|384.23|381.83|384.23|381.83|384.37|381.97|384.23|381.83|0
1651694780000|2022-05-04 20:06:20|384.37|381.97|384.52|382.12|384.52|382.12|384.37|381.97|0
1651694790000|2022-05-04 20:06:30|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1651694800000|2022-05-04 20:06:40|384.52|382.12|384.52|382.12|384.52|382.12|384.52|382.12|0
1651694810000|2022-05-04 20:06:50|384.8|382.4|384.66|382.26|384.8|382.4|384.66|382.26|0
1651694820000|2022-05-04 20:07:00|384.52|382.12|384.37|381.97|384.52|382.12|384.37|381.97|0
1651694830000|2022-05-04 20:07:10|384.23|381.83|384.37|381.97|384.37|381.97|384.23|381.83|0
1651694840000|2022-05-04 20:07:20|384.23|381.83|384.37|381.97|384.37|381.97|384.23|381.83|0
1651694850000|2022-05-04 20:07:30|384.23|381.83|384.37|381.97|384.37|381.97|384.23|381.83|0
1651694860000|2022-05-04 20:07:40|384.23|381.83|384.37|381.97|384.37|381.97|384.23|381.83|0
1651694870000|2022-05-04 20:07:50|384.52|382.12|384.23|381.83|384.52|382.12|384.23|381.83|0
1651694880000|2022-05-04 20:08:00|384.37|381.97|384.52|382.12|384.52|382.12|384.23|381.83|0
1651694900000|2022-05-04 20:08:20|384.66|382.26|384.66|382.26|384.66|382.26|384.37|381.97|0
1651694910000|2022-05-04 20:08:30|384.37|381.97|384.37|381.97|384.37|381.97|384.37|381.97|0
1651694920000|2022-05-04 20:08:40|384.52|382.12|384.66|382.26|384.66|382.26|384.52|382.12|0
1651694930000|2022-05-04 20:08:50|384.52|382.12|384.8|382.4|384.8|382.4|384.52|382.12|0
1651694950000|2022-05-04 20:09:10|384.66|382.26|384.66|382.26|384.66|382.26|384.66|382.26|0
1651694960000|2022-05-04 20:09:20|384.8|382.4|384.8|382.4|384.8|382.4|384.8|382.4|0
1651694980000|2022-05-04 20:09:40|385.23|382.83|385.38|382.98|385.38|382.98|385.23|382.83|0
1651694990000|2022-05-04 20:09:50|385.52|383.12|385.52|383.12|385.52|383.12|385.52|383.12|0
1651695010000|2022-05-04 20:10:10|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1651695020000|2022-05-04 20:10:20|385.23|382.83|384.95|382.55|385.23|382.83|384.95|382.55|0
1651695030000|2022-05-04 20:10:30|385.09|382.69|385.23|382.83|385.38|382.98|385.09|382.69|0
1651695040000|2022-05-04 20:10:40|385.38|382.98|385.52|383.12|385.52|383.12|385.38|382.98|0
1651695050000|2022-05-04 20:10:50|385.45|383.05|385.52|383.12|385.52|383.12|385.45|383.05|0
1651695080000|2022-05-04 20:11:20|385.45|383.05|385.23|382.83|385.45|383.05|385.23|382.83|0
1651695090000|2022-05-04 20:11:30|385.38|382.98|385.38|382.98|385.38|382.98|385.38|382.98|0
1651695100000|2022-05-04 20:11:40|385.31|382.91|385.52|383.12|385.52|383.12|385.31|382.91|0
1651695120000|2022-05-04 20:12:00|385.38|382.98|385.52|383.12|385.52|383.12|385.38|382.98|0
1651695140000|2022-05-04 20:12:20|385.67|383.27|385.6|383.2|385.67|383.27|385.6|383.2|0
1651695150000|2022-05-04 20:12:30|385.81|383.41|386.1|383.7|386.1|383.7|385.81|383.41|0
1651695160000|2022-05-04 20:12:40|385.81|383.41|385.81|383.41|385.95|383.55|385.81|383.41|0
1651695170000|2022-05-04 20:12:50|385.95|383.55|385.81|383.41|385.95|383.55|385.81|383.41|0
1651695180000|2022-05-04 20:13:00|385.95|383.55|385.95|383.55|385.95|383.55|385.95|383.55|0
1651695200000|2022-05-04 20:13:20|386.38|383.98|386.38|383.98|386.38|383.98|386.38|383.98|0
1651695210000|2022-05-04 20:13:30|386.53|384.13|386.46|384.06|386.53|384.13|386.38|383.98|0
1651695220000|2022-05-04 20:13:40|386.38|383.98|386.67|384.27|386.67|384.27|386.38|383.98|0
1651695230000|2022-05-04 20:13:50|386.82|384.42|386.82|384.42|386.82|384.42|386.67|384.27|0
1651695240000|2022-05-04 20:14:00|386.96|384.56|386.96|384.56|386.96|384.56|386.96|384.56|0
1651695270000|2022-05-04 20:14:30|387.39|384.99|388.49|386.09|388.49|386.09|387.39|384.99|0
1651695280000|2022-05-04 20:14:40|388.34|385.94|388.49|386.09|388.49|386.09|388.34|385.94|0
1651695290000|2022-05-04 20:14:50|388.34|385.94|388.06|385.66|388.34|385.94|388.06|385.66|0
1651695310000|2022-05-04 20:15:10|388.98|386.18|388.98|386.18|388.98|386.18|388.98|386.18|0
1651695320000|2022-05-04 20:15:20|388.83|386.03|388.69|385.89|388.83|386.03|388.69|385.89|0
1651695330000|2022-05-04 20:15:30|388.54|385.74|388.54|385.74|388.69|385.89|388.54|385.74|0
1651695340000|2022-05-04 20:15:40|388.69|385.89|388.54|385.74|388.69|385.89|388.54|385.74|0
1651695350000|2022-05-04 20:15:50|388.69|385.89|388.76|385.96|388.76|385.96|388.69|385.89|0
1651695360000|2022-05-04 20:16:00|388.98|386.18|388.98|386.18|389.12|386.32|388.98|386.18|0
1651695370000|2022-05-04 20:16:10|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651695380000|2022-05-04 20:16:20|388.69|385.89|388.4|385.6|388.69|385.89|388.4|385.6|0
1651695390000|2022-05-04 20:16:30|388.26|385.46|388.26|385.46|388.26|385.46|388.11|385.31|0
1651695400000|2022-05-04 20:16:40|388.4|385.6|388.69|385.89|388.69|385.89|388.4|385.6|0
1651695410000|2022-05-04 20:16:50|388.98|386.18|388.83|386.03|388.98|386.18|388.83|386.03|0
1651695420000|2022-05-04 20:17:00|388.76|385.96|388.83|386.03|388.98|386.18|388.76|385.96|0
1651695430000|2022-05-04 20:17:10|388.98|386.18|389.05|386.25|389.05|386.25|388.98|386.18|0
1651695440000|2022-05-04 20:17:20|389.12|386.32|389.12|386.32|389.27|386.47|389.12|386.32|0
1651695450000|2022-05-04 20:17:30|389.05|386.25|389.12|386.32|389.12|386.32|388.98|386.18|0
1651695460000|2022-05-04 20:17:40|388.98|386.18|389.12|386.32|389.12|386.32|388.98|386.18|0
1651695470000|2022-05-04 20:17:50|389.27|386.47|388.83|386.03|389.27|386.47|388.83|386.03|0
1651695480000|2022-05-04 20:18:00|388.69|385.89|388.69|385.89|388.76|385.96|388.69|385.89|0
1651695490000|2022-05-04 20:18:10|388.98|386.18|388.98|386.18|389.05|386.25|388.83|386.03|0
1651695500000|2022-05-04 20:18:20|388.83|386.03|388.69|385.89|388.91|386.11|388.69|385.89|0
1651695510000|2022-05-04 20:18:30|388.83|386.03|388.98|386.18|388.98|386.18|388.83|386.03|0
1651695520000|2022-05-04 20:18:40|389.12|386.32|388.83|386.03|389.12|386.32|388.83|386.03|0
1651695530000|2022-05-04 20:18:50|388.98|386.18|388.98|386.18|388.98|386.18|388.98|386.18|0
1651695540000|2022-05-04 20:19:00|388.83|386.03|389.12|386.32|389.12|386.32|388.83|386.03|0
1651695550000|2022-05-04 20:19:10|388.98|386.18|388.98|386.18|389.05|386.25|388.98|386.18|0
1651695560000|2022-05-04 20:19:20|389.12|386.32|388.98|386.18|389.12|386.32|388.98|386.18|0
1651695570000|2022-05-04 20:19:30|389.05|386.25|389.12|386.32|389.12|386.32|389.05|386.25|0
1651695580000|2022-05-04 20:19:40|388.98|386.18|388.91|386.11|389.12|386.32|388.91|386.11|0
1651695590000|2022-05-04 20:19:50|388.83|386.03|388.98|386.18|388.98|386.18|388.83|386.03|0
1651695600000|2022-05-04 20:20:00|388.83|386.03|388.47|385.67|388.83|386.03|388.47|385.67|0
1651695610000|2022-05-04 20:20:10|388.4|385.6|387.97|385.17|388.4|385.6|387.97|385.17|0
1651695620000|2022-05-04 20:20:20|388.04|385.24|388.25|385.45|388.25|385.45|388.04|385.24|0
1651695630000|2022-05-04 20:20:30|388.11|385.31|388.04|385.24|388.11|385.31|387.97|385.17|0
1651695640000|2022-05-04 20:20:40|387.97|385.17|387.9|385.1|387.97|385.17|387.82|385.02|0
1651695650000|2022-05-04 20:20:50|387.82|385.02|388.11|385.31|388.11|385.31|387.82|385.02|0
1651695670000|2022-05-04 20:21:10|388.25|385.45|388.4|385.6|388.4|385.6|388.25|385.45|0
1651695680000|2022-05-04 20:21:20|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1651695690000|2022-05-04 20:21:30|387.97|385.17|387.82|385.02|387.97|385.17|387.82|385.02|0
1651695700000|2022-05-04 20:21:40|387.68|384.88|387.9|385.1|387.9|385.1|387.68|384.88|0
1651695710000|2022-05-04 20:21:50|387.96|385.16|388.11|385.31|388.11|385.31|387.96|385.16|0
1651695720000|2022-05-04 20:22:00|387.96|385.16|388.25|385.45|388.25|385.45|387.96|385.16|0
1651695730000|2022-05-04 20:22:10|388.11|385.31|388.18|385.38|388.18|385.38|388.11|385.31|0
1651695740000|2022-05-04 20:22:20|388.11|385.31|388.25|385.45|388.25|385.45|388.11|385.31|0
1651695770000|2022-05-04 20:22:50|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651695780000|2022-05-04 20:23:00|388.47|385.67|388.69|385.89|388.69|385.89|388.47|385.67|0
1651695810000|2022-05-04 20:23:30|388.83|386.03|388.69|385.89|388.83|386.03|388.69|385.89|0
1651695820000|2022-05-04 20:23:40|388.83|386.03|388.4|385.6|388.83|386.03|388.4|385.6|0
1651695830000|2022-05-04 20:23:50|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1651695840000|2022-05-04 20:24:00|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1651695850000|2022-05-04 20:24:10|388.68|385.88|388.54|385.74|388.68|385.88|388.54|385.74|0
1651695860000|2022-05-04 20:24:20|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651695870000|2022-05-04 20:24:30|388.68|385.88|388.83|386.03|388.83|386.03|388.68|385.88|0
1651695880000|2022-05-04 20:24:40|388.9|386.1|388.83|386.03|388.97|386.17|388.83|386.03|0
1651695890000|2022-05-04 20:24:50|388.9|386.1|388.97|386.17|388.97|386.17|388.83|386.03|0
1651695900000|2022-05-04 20:25:00|388.83|386.03|388.97|386.17|388.97|386.17|388.83|386.03|0
1651695910000|2022-05-04 20:25:10|388.68|385.88|388.62|385.82|388.68|385.88|388.62|385.82|0
1651695920000|2022-05-04 20:25:20|388.25|385.45|388.11|385.31|388.4|385.6|388.11|385.31|0
1651695930000|2022-05-04 20:25:30|388.4|385.6|388.54|385.74|388.54|385.74|388.4|385.6|0
1651695940000|2022-05-04 20:25:40|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651695950000|2022-05-04 20:25:50|388.54|385.74|388.54|385.74|388.54|385.74|388.4|385.6|0
1651695970000|2022-05-04 20:26:10|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651695980000|2022-05-04 20:26:20|388.4|385.6|388.54|385.74|388.54|385.74|388.4|385.6|0
1651695990000|2022-05-04 20:26:30|388.4|385.6|388.25|385.45|388.54|385.74|388.25|385.45|0
1651696000000|2022-05-04 20:26:40|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651696010000|2022-05-04 20:26:50|388.25|385.45|388.4|385.6|388.4|385.6|388.25|385.45|0
1651696020000|2022-05-04 20:27:00|388.25|385.45|388.33|385.53|388.33|385.53|388.25|385.45|0
1651696030000|2022-05-04 20:27:10|388.25|385.45|388.11|385.31|388.25|385.45|388.11|385.31|0
1651696040000|2022-05-04 20:27:20|387.96|385.16|388.25|385.45|388.25|385.45|387.96|385.16|0
1651696050000|2022-05-04 20:27:30|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651696060000|2022-05-04 20:27:40|388.47|385.67|388.54|385.74|388.54|385.74|388.39|385.59|0
1651696070000|2022-05-04 20:27:50|388.61|385.81|388.68|385.88|388.68|385.88|388.54|385.74|0
1651696080000|2022-05-04 20:28:00|388.83|386.03|388.68|385.88|388.83|386.03|388.68|385.88|0
1651696100000|2022-05-04 20:28:20|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651696110000|2022-05-04 20:28:30|388.97|386.17|388.68|385.88|388.97|386.17|388.68|385.88|0
1651696120000|2022-05-04 20:28:40|388.83|386.03|388.97|386.17|388.97|386.17|388.83|386.03|0
1651696130000|2022-05-04 20:28:50|388.83|386.03|389.12|386.32|389.12|386.32|388.83|386.03|0
1651696140000|2022-05-04 20:29:00|389.19|386.39|389.26|386.46|389.26|386.46|389.19|386.39|0
1651696170000|2022-05-04 20:29:30|389.12|386.32|389.12|386.32|389.12|386.32|389.12|386.32|0
1651696180000|2022-05-04 20:29:40|389.19|386.39|389.26|386.46|389.26|386.46|389.12|386.32|0
1651696240000|2022-05-04 20:30:40|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651696250000|2022-05-04 20:30:50|389.55|386.75|389.69|386.89|389.69|386.89|389.55|386.75|0
1651696260000|2022-05-04 20:31:00|389.55|386.75|389.26|386.46|389.55|386.75|389.26|386.46|0
1651696270000|2022-05-04 20:31:10|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1651696280000|2022-05-04 20:31:20|389.26|386.46|389.4|386.6|389.4|386.6|389.26|386.46|0
1651696290000|2022-05-04 20:31:30|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1651696300000|2022-05-04 20:31:40|389.33|386.53|389.48|386.68|389.48|386.68|389.33|386.53|0
1651696310000|2022-05-04 20:31:50|389.4|386.6|389.55|386.75|389.55|386.75|389.4|386.6|0
1651696320000|2022-05-04 20:32:00|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651696330000|2022-05-04 20:32:10|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1651696360000|2022-05-04 20:32:40|389.69|386.89|389.4|386.6|389.69|386.89|389.4|386.6|0
1651696370000|2022-05-04 20:32:50|389.69|386.89|389.55|386.75|389.69|386.89|389.55|386.75|0
1651696380000|2022-05-04 20:33:00|389.69|386.89|389.55|386.75|389.69|386.89|389.55|386.75|0
1651696390000|2022-05-04 20:33:10|389.4|386.6|389.55|386.75|389.55|386.75|389.4|386.6|0
1651696400000|2022-05-04 20:33:20|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651696440000|2022-05-04 20:34:00|389.62|386.82|389.69|386.89|389.69|386.89|389.62|386.82|0
1651696450000|2022-05-04 20:34:10|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1651696470000|2022-05-04 20:34:30|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1651696490000|2022-05-04 20:34:50|390.13|387.33|390.13|387.33|390.13|387.33|390.13|387.33|0
1651696500000|2022-05-04 20:35:00|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1651696510000|2022-05-04 20:35:10|390.13|387.33|390.27|387.47|390.27|387.47|390.13|387.33|0
1651696520000|2022-05-04 20:35:20|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651696530000|2022-05-04 20:35:30|390.35|387.55|390.41|387.61|390.41|387.61|390.35|387.55|0
1651696540000|2022-05-04 20:35:40|390.56|387.76|390.41|387.61|390.56|387.76|390.41|387.61|0
1651696550000|2022-05-04 20:35:50|390.27|387.47|390.27|387.47|390.27|387.47|390.27|387.47|0
1651696560000|2022-05-04 20:36:00|390.34|387.54|390.27|387.47|390.34|387.54|390.27|387.47|0
1651696570000|2022-05-04 20:36:10|390.12|387.32|390.12|387.32|390.2|387.4|390.12|387.32|0
1651696580000|2022-05-04 20:36:20|390.06|387.26|390.12|387.32|390.12|387.32|389.98|387.18|0
1651696590000|2022-05-04 20:36:30|390.06|387.26|390.12|387.32|390.12|387.32|390.06|387.26|0
1651696600000|2022-05-04 20:36:40|389.98|387.18|389.84|387.04|389.98|387.18|389.84|387.04|0
1651696610000|2022-05-04 20:36:50|390.06|387.26|389.98|387.18|390.06|387.26|389.98|387.18|0
1651696620000|2022-05-04 20:37:00|390.06|387.26|390.06|387.26|390.06|387.26|390.06|387.26|0
1651696630000|2022-05-04 20:37:10|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1651696640000|2022-05-04 20:37:20|390.05|387.25|389.84|387.04|390.05|387.25|389.84|387.04|0
1651696650000|2022-05-04 20:37:30|389.98|387.18|389.98|387.18|389.98|387.18|389.84|387.04|0
1651696660000|2022-05-04 20:37:40|389.84|387.04|389.83|387.03|389.84|387.04|389.83|387.03|0
1651696670000|2022-05-04 20:37:50|389.98|387.18|389.91|387.11|389.98|387.18|389.91|387.11|0
1651696680000|2022-05-04 20:38:00|389.98|387.18|389.91|387.11|389.98|387.18|389.91|387.11|0
1651696690000|2022-05-04 20:38:10|389.98|387.18|389.83|387.03|389.98|387.18|389.83|387.03|0
1651696700000|2022-05-04 20:38:20|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1651696710000|2022-05-04 20:38:30|389.83|387.03|389.62|386.82|389.83|387.03|389.62|386.82|0
1651696720000|2022-05-04 20:38:40|389.55|386.75|389.69|386.89|389.69|386.89|389.55|386.75|0
1651696730000|2022-05-04 20:38:50|389.77|386.97|389.69|386.89|389.77|386.97|389.69|386.89|0
1651696740000|2022-05-04 20:39:00|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651696750000|2022-05-04 20:39:10|389.77|386.97|389.69|386.89|389.77|386.97|389.69|386.89|0
1651696760000|2022-05-04 20:39:20|389.76|386.96|389.76|386.96|389.76|386.96|389.69|386.89|0
1651696770000|2022-05-04 20:39:30|389.69|386.89|389.69|386.89|389.76|386.96|389.69|386.89|0
1651696780000|2022-05-04 20:39:40|389.76|386.96|389.69|386.89|389.76|386.96|389.69|386.89|0
1651696790000|2022-05-04 20:39:50|389.62|386.82|389.69|386.89|389.69|386.89|389.62|386.82|0
1651696800000|2022-05-04 20:40:00|389.76|386.96|389.69|386.89|389.76|386.96|389.69|386.89|0
1651696810000|2022-05-04 20:40:10|389.76|386.96|389.91|387.11|389.98|387.18|389.76|386.96|0
1651696820000|2022-05-04 20:40:20|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1651696850000|2022-05-04 20:40:50|389.69|386.89|389.83|387.03|389.83|387.03|389.69|386.89|0
1651696860000|2022-05-04 20:41:00|389.69|386.89|389.69|386.89|389.83|387.03|389.69|386.89|0
1651696890000|2022-05-04 20:41:30|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651696900000|2022-05-04 20:41:40|389.76|386.96|389.69|386.89|389.76|386.96|389.69|386.89|0
1651696910000|2022-05-04 20:41:50|389.76|386.96|389.76|386.96|389.76|386.96|389.69|386.89|0
1651696920000|2022-05-04 20:42:00|389.69|386.89|389.76|386.96|389.76|386.96|389.69|386.89|0
1651696930000|2022-05-04 20:42:10|389.69|386.89|389.76|386.96|389.76|386.96|389.69|386.89|0
1651696940000|2022-05-04 20:42:20|389.83|387.03|389.91|387.11|389.91|387.11|389.83|387.03|0
1651696950000|2022-05-04 20:42:30|389.76|386.96|389.69|386.89|389.76|386.96|389.62|386.82|0
1651696970000|2022-05-04 20:42:50|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1651696990000|2022-05-04 20:43:10|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1651697000000|2022-05-04 20:43:20|389.62|386.82|389.54|386.74|389.69|386.89|389.54|386.74|0
1651697010000|2022-05-04 20:43:30|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1651697020000|2022-05-04 20:43:40|389.54|386.74|389.69|386.89|389.69|386.89|389.54|386.74|0
1651697030000|2022-05-04 20:43:50|389.54|386.74|389.54|386.74|389.54|386.74|389.54|386.74|0
1651697040000|2022-05-04 20:44:00|389.62|386.82|389.69|386.89|389.69|386.89|389.62|386.82|0
1651697060000|2022-05-04 20:44:20|389.76|386.96|389.69|386.89|389.83|387.03|389.69|386.89|0
1651697070000|2022-05-04 20:44:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651697090000|2022-05-04 20:44:50|389.83|387.03|389.69|386.89|389.83|387.03|389.69|386.89|0
1651697100000|2022-05-04 20:45:00|389.83|387.03|389.83|387.03|389.98|387.18|389.83|387.03|0
1651697110000|2022-05-04 20:45:10|389.69|386.89|389.62|386.82|389.69|386.89|389.62|386.82|0
1651697120000|2022-05-04 20:45:20|389.54|386.74|389.62|386.82|389.62|386.82|389.54|386.74|0
1651697130000|2022-05-04 20:45:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651697150000|2022-05-04 20:45:50|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651697160000|2022-05-04 20:46:00|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1651697170000|2022-05-04 20:46:10|389.83|387.03|389.69|386.89|389.83|387.03|389.69|386.89|0
1651697180000|2022-05-04 20:46:20|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651697190000|2022-05-04 20:46:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651697210000|2022-05-04 20:46:50|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651697240000|2022-05-04 20:47:20|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651697250000|2022-05-04 20:47:30|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651697260000|2022-05-04 20:47:40|389.98|387.18|389.98|387.18|389.98|387.18|389.98|387.18|0
1651697270000|2022-05-04 20:47:50|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1651697280000|2022-05-04 20:48:00|390.26|387.46|390.12|387.32|390.26|387.46|390.12|387.32|0
1651697290000|2022-05-04 20:48:10|390.26|387.46|390.12|387.32|390.26|387.46|390.12|387.32|0
1651697300000|2022-05-04 20:48:20|390.26|387.46|390.26|387.46|390.26|387.46|390.12|387.32|0
1651697310000|2022-05-04 20:48:30|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651697330000|2022-05-04 20:48:50|390.48|387.68|390.48|387.68|390.55|387.75|390.48|387.68|0
1651697340000|2022-05-04 20:49:00|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651697390000|2022-05-04 20:49:50|390.26|387.46|390.41|387.61|390.41|387.61|390.26|387.46|0
1651697400000|2022-05-04 20:50:00|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1651697420000|2022-05-04 20:50:20|390.12|387.32|389.97|387.17|390.12|387.32|389.97|387.17|0
1651697430000|2022-05-04 20:50:30|390.12|387.32|389.97|387.17|390.12|387.32|389.97|387.17|0
1651697440000|2022-05-04 20:50:40|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1651697490000|2022-05-04 20:51:30|389.97|387.17|389.97|387.17|389.97|387.17|389.97|387.17|0
1651697520000|2022-05-04 20:52:00|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1651697530000|2022-05-04 20:52:10|390.12|387.32|390.26|387.46|390.26|387.46|390.12|387.32|0
1651697550000|2022-05-04 20:52:30|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651697580000|2022-05-04 20:53:00|390.48|387.68|390.41|387.61|390.48|387.68|390.41|387.61|0
1651697610000|2022-05-04 20:53:30|390.26|387.46|390.26|387.46|390.26|387.46|390.26|387.46|0
1651697630000|2022-05-04 20:53:50|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1651697640000|2022-05-04 20:54:00|390.05|387.25|389.97|387.17|390.05|387.25|389.97|387.17|0
1651697650000|2022-05-04 20:54:10|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651697660000|2022-05-04 20:54:20|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1651697670000|2022-05-04 20:54:30|389.83|387.03|389.97|387.17|389.97|387.17|389.83|387.03|0
1651697680000|2022-05-04 20:54:40|390.05|387.25|389.97|387.17|390.05|387.25|389.97|387.17|0
1651697690000|2022-05-04 20:54:50|390.12|387.32|390.12|387.32|390.26|387.46|390.12|387.32|0
1651697700000|2022-05-04 20:55:00|390.26|387.46|390.26|387.46|390.26|387.46|390.19|387.39|0
1651697720000|2022-05-04 20:55:20|390.12|387.32|389.97|387.17|390.12|387.32|389.97|387.17|0
1651697730000|2022-05-04 20:55:30|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1651697740000|2022-05-04 20:55:40|389.97|387.17|390.26|387.46|390.26|387.46|389.97|387.17|0
1651697760000|2022-05-04 20:56:00|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1651697790000|2022-05-04 20:56:30|390.41|387.61|390.41|387.61|390.41|387.61|390.26|387.46|0
1651697800000|2022-05-04 20:56:40|390.26|387.46|390.12|387.32|390.26|387.46|390.12|387.32|0
1651697810000|2022-05-04 20:56:50|390.34|387.54|390.41|387.61|390.41|387.61|390.34|387.54|0
1651697830000|2022-05-04 20:57:10|390.48|387.68|390.48|387.68|390.55|387.75|390.48|387.68|0
1651697840000|2022-05-04 20:57:20|390.55|387.75|390.41|387.61|390.55|387.75|390.41|387.61|0
1651697850000|2022-05-04 20:57:30|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1651697860000|2022-05-04 20:57:40|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651697870000|2022-05-04 20:57:50|390.55|387.75|390.55|387.75|390.55|387.75|390.55|387.75|0
1651697880000|2022-05-04 20:58:00|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651697890000|2022-05-04 20:58:10|390.55|387.75|390.41|387.61|390.55|387.75|390.41|387.61|0
1651697900000|2022-05-04 20:58:20|390.48|387.68|390.48|387.68|390.48|387.68|390.48|387.68|0
1651697910000|2022-05-04 20:58:30|390.26|387.46|390.41|387.61|390.41|387.61|390.26|387.46|0
1651697920000|2022-05-04 20:58:40|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1651697930000|2022-05-04 20:58:50|390.55|387.75|390.4|387.6|390.55|387.75|390.4|387.6|0
1651697940000|2022-05-04 20:59:00|390.12|387.32|390.12|387.32|390.12|387.32|390.12|387.32|0
1651697960000|2022-05-04 20:59:20|389.97|387.17|390.12|387.32|390.12|387.32|389.97|387.17|0
1651697990000|2022-05-04 20:59:50|390.19|387.39|390.34|387.54|390.34|387.54|390.19|387.39|0
1651698000000|2022-05-04 21:00:00|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1651698010000|2022-05-04 21:00:10|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1651698030000|2022-05-04 21:00:30|390.2|387.4|390.2|387.4|390.2|387.4|390.2|387.4|0
1651698050000|2022-05-04 21:00:50|390.18|387.38|390.18|387.38|390.18|387.38|390.18|387.38|0
1651698080000|2022-05-04 21:01:20|390.1|387.3|390.1|387.3|390.1|387.3|390.1|387.3|0
1651698100000|2022-05-04 21:01:40|389.95|387.15|389.95|387.15|389.95|387.15|389.95|387.15|0
1651698110000|2022-05-04 21:01:50|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1651698140000|2022-05-04 21:02:20|389.91|387.11|389.91|387.11|389.91|387.11|389.91|387.11|0
1651698150000|2022-05-04 21:02:30|389.84|387.04|389.78|386.98|389.84|387.04|389.78|386.98|0
1651698160000|2022-05-04 21:02:40|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1651698180000|2022-05-04 21:03:00|389.87|387.07|389.8|387|389.87|387.07|389.8|387|0
1651698190000|2022-05-04 21:03:10|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1651698200000|2022-05-04 21:03:20|389.86|387.06|389.91|387.11|389.91|387.11|389.86|387.06|0
1651698210000|2022-05-04 21:03:30|389.78|386.98|389.8|387|389.8|387|389.78|386.98|0
1651698220000|2022-05-04 21:03:40|389.86|387.06|389.91|387.11|389.91|387.11|389.74|386.94|0
1651698230000|2022-05-04 21:03:50|389.78|386.98|389.86|387.06|389.93|387.13|389.78|386.98|0
1651698240000|2022-05-04 21:04:00|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1651698250000|2022-05-04 21:04:10|389.76|386.96|389.34|386.54|389.76|386.96|389.34|386.54|0
1651698260000|2022-05-04 21:04:20|389.58|386.78|389.49|386.69|389.59|386.79|389.49|386.69|0
1651698270000|2022-05-04 21:04:30|389.38|386.58|389.49|386.69|389.49|386.69|389.38|386.58|0
1651698280000|2022-05-04 21:04:40|389.32|386.52|389.19|386.39|389.32|386.52|389.19|386.39|0
1651698290000|2022-05-04 21:04:50|389.27|386.47|389.26|386.46|389.27|386.47|389.23|386.43|0
1651698300000|2022-05-04 21:05:00|389.07|386.27|388.9|386.1|389.07|386.27|388.9|386.1|0
1651698320000|2022-05-04 21:05:20|388.96|386.16|389.23|386.43|389.23|386.43|388.96|386.16|0
1651698330000|2022-05-04 21:05:30|389.21|386.41|389.21|386.41|389.21|386.41|389.19|386.39|0
1651698340000|2022-05-04 21:05:40|389.09|386.29|389.07|386.27|389.09|386.29|389.07|386.27|0
1651698350000|2022-05-04 21:05:50|389.11|386.31|389.11|386.31|389.11|386.31|389.11|386.31|0
1651698370000|2022-05-04 21:06:10|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1651698380000|2022-05-04 21:06:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651698390000|2022-05-04 21:06:30|389|386.2|389|386.2|389.11|386.31|389|386.2|0
1651698400000|2022-05-04 21:06:40|389.03|386.23|389|386.2|389.03|386.23|389|386.2|0
1651698420000|2022-05-04 21:07:00|388.81|386.01|388.79|385.99|388.81|386.01|388.79|385.99|0
1651698430000|2022-05-04 21:07:10|388.77|385.97|388.66|385.86|388.77|385.97|388.66|385.86|0
1651698460000|2022-05-04 21:07:40|388.68|385.88|388.68|385.88|388.68|385.88|388.68|385.88|0
1651698470000|2022-05-04 21:07:50|388.6|385.8|388.68|385.88|388.68|385.88|388.6|385.8|0
1651698490000|2022-05-04 21:08:10|388.9|386.1|388.91|386.11|388.91|386.11|388.9|386.1|0
1651698510000|2022-05-04 21:08:30|388.96|386.16|388.9|386.1|388.96|386.16|388.9|386.1|0
1651698570000|2022-05-04 21:09:30|389|386.2|389|386.2|389|386.2|389|386.2|0
1651698580000|2022-05-04 21:09:40|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1651698620000|2022-05-04 21:10:20|388.96|386.16|388.96|386.16|388.96|386.16|388.96|386.16|0
1651698640000|2022-05-04 21:10:40|388.98|386.18|388.98|386.18|388.98|386.18|388.98|386.18|0
1651698650000|2022-05-04 21:10:50|388.94|386.14|388.94|386.14|388.94|386.14|388.94|386.14|0
1651698660000|2022-05-04 21:11:00|388.87|386.07|388.85|386.05|388.87|386.07|388.85|386.05|0
1651698670000|2022-05-04 21:11:10|388.9|386.1|388.9|386.1|388.9|386.1|388.9|386.1|0
1651698690000|2022-05-04 21:11:30|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651698710000|2022-05-04 21:11:50|388.75|385.95|388.72|385.92|388.81|386.01|388.72|385.92|0
1651698720000|2022-05-04 21:12:00|388.77|385.97|388.83|386.03|388.83|386.03|388.77|385.97|0
1651698730000|2022-05-04 21:12:10|388.72|385.92|388.77|385.97|388.77|385.97|388.72|385.92|0
1651698740000|2022-05-04 21:12:20|388.81|386.01|388.81|386.01|388.81|386.01|388.81|386.01|0
1651698790000|2022-05-04 21:13:10|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651698840000|2022-05-04 21:14:00|388.77|385.97|388.7|385.9|388.77|385.97|388.7|385.9|0
1651698850000|2022-05-04 21:14:10|388.72|385.92|388.77|385.97|388.77|385.97|388.72|385.92|0
1651698870000|2022-05-04 21:14:30|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1651698910000|2022-05-04 21:15:10|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1651698920000|2022-05-04 21:15:20|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1651698960000|2022-05-04 21:16:00|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1651698990000|2022-05-04 21:16:30|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1651699000000|2022-05-04 21:16:40|388.6|385.8|388.58|385.78|388.6|385.8|388.58|385.78|0
1651699010000|2022-05-04 21:16:50|388.47|385.67|388.45|385.65|388.47|385.67|388.45|385.65|0
1651699030000|2022-05-04 21:17:10|388.43|385.63|388.45|385.65|388.45|385.65|388.43|385.63|0
1651699040000|2022-05-04 21:17:20|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651699050000|2022-05-04 21:17:30|388.43|385.63|388.43|385.63|388.43|385.63|388.43|385.63|0
1651699060000|2022-05-04 21:17:40|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651699070000|2022-05-04 21:17:50|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1651699080000|2022-05-04 21:18:00|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1651699090000|2022-05-04 21:18:10|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1651699120000|2022-05-04 21:18:40|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651699130000|2022-05-04 21:18:50|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1651699140000|2022-05-04 21:19:00|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651699150000|2022-05-04 21:19:10|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1651699160000|2022-05-04 21:19:20|388.43|385.63|388.45|385.65|388.45|385.65|388.43|385.63|0
1651699170000|2022-05-04 21:19:30|388.36|385.56|388.36|385.56|388.36|385.56|388.36|385.56|0
1651699180000|2022-05-04 21:19:40|388.38|385.58|388.34|385.54|388.38|385.58|388.34|385.54|0
1651699190000|2022-05-04 21:19:50|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1651699200000|2022-05-04 21:20:00|388.3|385.5|388.32|385.52|388.32|385.52|388.3|385.5|0
1651699210000|2022-05-04 21:20:10|388.41|385.61|388.32|385.52|388.41|385.61|388.32|385.52|0
1651699220000|2022-05-04 21:20:20|388.3|385.5|388.45|385.65|388.45|385.65|388.3|385.5|0
1651699230000|2022-05-04 21:20:30|388.51|385.71|388.45|385.65|388.51|385.71|388.45|385.65|0
1651699250000|2022-05-04 21:20:50|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1651699270000|2022-05-04 21:21:10|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1651699300000|2022-05-04 21:21:40|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1651699310000|2022-05-04 21:21:50|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1651699320000|2022-05-04 21:22:00|388.47|385.67|388.51|385.71|388.51|385.71|388.47|385.67|0
1651699330000|2022-05-04 21:22:10|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651699370000|2022-05-04 21:22:50|388.49|385.69|388.47|385.67|388.49|385.69|388.47|385.67|0
1651699380000|2022-05-04 21:23:00|388.38|385.58|388.47|385.67|388.47|385.67|388.38|385.58|0
1651699390000|2022-05-04 21:23:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1651699400000|2022-05-04 21:23:20|388.53|385.73|388.53|385.73|388.53|385.73|388.47|385.67|0
1651699410000|2022-05-04 21:23:30|388.55|385.75|388.64|385.84|388.64|385.84|388.49|385.69|0
1651699430000|2022-05-04 21:23:50|388.65|385.85|388.65|385.85|388.65|385.85|388.65|385.85|0
1651699460000|2022-05-04 21:24:20|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1651699500000|2022-05-04 21:25:00|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1651699510000|2022-05-04 21:25:10|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1651699520000|2022-05-04 21:25:20|388.57|385.77|388.49|385.69|388.6|385.8|388.49|385.69|0
1651699550000|2022-05-04 21:25:50|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1651699560000|2022-05-04 21:26:00|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1651699570000|2022-05-04 21:26:10|388.53|385.73|388.53|385.73|388.53|385.73|388.53|385.73|0
1651699580000|2022-05-04 21:26:20|388.57|385.77|388.57|385.77|388.57|385.77|388.57|385.77|0
1651699590000|2022-05-04 21:26:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1651699600000|2022-05-04 21:26:40|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1651699610000|2022-05-04 21:26:50|388.51|385.71|388.51|385.71|388.51|385.71|388.51|385.71|0
1651699650000|2022-05-04 21:27:30|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1651699680000|2022-05-04 21:28:00|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1651699710000|2022-05-04 21:28:30|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651699720000|2022-05-04 21:28:40|388.38|385.58|388.38|385.58|388.38|385.58|388.38|385.58|0
1651699730000|2022-05-04 21:28:50|388.32|385.52|388.32|385.52|388.32|385.52|388.32|385.52|0
1651699740000|2022-05-04 21:29:00|388.34|385.54|388.34|385.54|388.38|385.58|388.32|385.52|0
1651699760000|2022-05-04 21:29:20|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1651699770000|2022-05-04 21:29:30|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651699780000|2022-05-04 21:29:40|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1651699810000|2022-05-04 21:30:10|388.21|385.41|388.21|385.41|388.21|385.41|388.21|385.41|0
1651699820000|2022-05-04 21:30:20|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651699860000|2022-05-04 21:31:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1651699880000|2022-05-04 21:31:20|388.17|385.37|388.13|385.33|388.17|385.37|388.13|385.33|0
1651699890000|2022-05-04 21:31:30|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1651699930000|2022-05-04 21:32:10|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1651699940000|2022-05-04 21:32:20|388|385.2|388.03|385.23|388.03|385.23|388|385.2|0
1651699990000|2022-05-04 21:33:10|388.04|385.24|388.03|385.23|388.04|385.24|388.03|385.23|0
1651700060000|2022-05-04 21:34:20|388|385.2|388|385.2|388|385.2|388|385.2|0
1651700080000|2022-05-04 21:34:40|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1651700090000|2022-05-04 21:34:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1651700110000|2022-05-04 21:35:10|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1651700130000|2022-05-04 21:35:30|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651700140000|2022-05-04 21:35:40|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1651700160000|2022-05-04 21:36:00|388.15|385.35|388.15|385.35|388.15|385.35|388.15|385.35|0
1651700520000|2022-05-04 21:42:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1651700530000|2022-05-04 21:42:10|388.35|385.55|388.35|385.55|388.35|385.55|388.35|385.55|0
1651700550000|2022-05-04 21:42:30|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651700570000|2022-05-04 21:42:50|388.35|385.55|388.31|385.51|388.35|385.55|388.31|385.51|0
1651700590000|2022-05-04 21:43:10|388.35|385.55|388.54|385.74|388.54|385.74|388.35|385.55|0
1651700600000|2022-05-04 21:43:20|388.35|385.55|388.42|385.62|388.42|385.62|388.31|385.51|0
1651700610000|2022-05-04 21:43:30|388.53|385.73|388.46|385.66|388.53|385.73|388.46|385.66|0
1651700620000|2022-05-04 21:43:40|388.53|385.73|388.46|385.66|388.53|385.73|388.46|385.66|0
1651700630000|2022-05-04 21:43:50|388.4|385.6|388.5|385.7|388.5|385.7|388.4|385.6|0
1651700650000|2022-05-04 21:44:10|388.48|385.68|388.54|385.74|388.54|385.74|388.48|385.68|0
1651700660000|2022-05-04 21:44:20|388.63|385.83|388.61|385.81|388.63|385.83|388.61|385.81|0
1651700680000|2022-05-04 21:44:40|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1651700700000|2022-05-04 21:45:00|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1651700710000|2022-05-04 21:45:10|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1651700720000|2022-05-04 21:45:20|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1651700780000|2022-05-04 21:46:20|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1651700790000|2022-05-04 21:46:30|388.56|385.76|388.5|385.7|388.56|385.76|388.5|385.7|0
1651700800000|2022-05-04 21:46:40|388.46|385.66|388.46|385.66|388.46|385.66|388.46|385.66|0
1651700830000|2022-05-04 21:47:10|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1651700840000|2022-05-04 21:47:20|388.33|385.53|388.29|385.49|388.33|385.53|388.29|385.49|0
1651700850000|2022-05-04 21:47:30|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651700870000|2022-05-04 21:47:50|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1651700880000|2022-05-04 21:48:00|388.33|385.53|388.29|385.49|388.33|385.53|388.29|385.49|0
1651700920000|2022-05-04 21:48:40|388.41|385.61|388.4|385.6|388.41|385.61|388.4|385.6|0
1651700940000|2022-05-04 21:49:00|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651700960000|2022-05-04 21:49:20|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1651701020000|2022-05-04 21:50:20|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1651701030000|2022-05-04 21:50:30|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1651701050000|2022-05-04 21:50:50|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651701060000|2022-05-04 21:51:00|388.41|385.61|388.41|385.61|388.41|385.61|388.41|385.61|0
1651701070000|2022-05-04 21:51:10|388.37|385.57|388.46|385.66|388.46|385.66|388.37|385.57|0
1651701080000|2022-05-04 21:51:20|388.5|385.7|388.5|385.7|388.5|385.7|388.5|385.7|0
1651701090000|2022-05-04 21:51:30|388.41|385.61|388.5|385.7|388.5|385.7|388.41|385.61|0
1651701100000|2022-05-04 21:51:40|388.37|385.57|388.5|385.7|388.5|385.7|388.37|385.57|0
1651701340000|2022-05-04 21:55:40|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1651701350000|2022-05-04 21:55:50|388.47|385.67|388.5|385.7|388.5|385.7|388.47|385.67|0
1651701360000|2022-05-04 21:56:00|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1651701370000|2022-05-04 21:56:10|388.47|385.67|388.54|385.74|388.54|385.74|388.47|385.67|0
1651701390000|2022-05-04 21:56:30|388.58|385.78|388.56|385.76|388.58|385.78|388.56|385.76|0
1651701400000|2022-05-04 21:56:40|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1651701420000|2022-05-04 21:57:00|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651701440000|2022-05-04 21:57:20|388.64|385.84|388.64|385.84|388.64|385.84|388.64|385.84|0
1651701450000|2022-05-04 21:57:30|388.62|385.82|388.66|385.86|388.66|385.86|388.62|385.82|0
1651701460000|2022-05-04 21:57:40|388.62|385.82|388.69|385.89|388.69|385.89|388.62|385.82|0
1651701470000|2022-05-04 21:57:50|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1651701490000|2022-05-04 21:58:10|388.52|385.72|388.52|385.72|388.52|385.72|388.52|385.72|0
1651701500000|2022-05-04 21:58:20|388.62|385.82|388.52|385.72|388.62|385.82|388.52|385.72|0
1651701520000|2022-05-04 21:58:40|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1651701530000|2022-05-04 21:58:50|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1651701540000|2022-05-04 21:59:00|388.58|385.78|388.6|385.8|388.6|385.8|388.58|385.78|0
1651701550000|2022-05-04 21:59:10|388.58|385.78|388.5|385.7|388.58|385.78|388.46|385.66|0
1651701590000|2022-05-04 21:59:50|388.56|385.76|388.56|385.76|388.56|385.76|388.56|385.76|0
1651701600000|2022-05-04 22:00:00|388|385.2|387.71|384.91|388|385.2|387.42|384.62|0
1651701610000|2022-05-04 22:00:10|388|385.2|388.58|385.78|388.58|385.78|388|385.2|0
1651701620000|2022-05-04 22:00:20|388.5|385.7|388.93|386.13|388.93|386.13|388.5|385.7|0
1651701630000|2022-05-04 22:00:30|389.01|386.21|388.65|385.85|389.01|386.21|388.65|385.85|0
1651701640000|2022-05-04 22:00:40|388.5|385.7|388.72|385.92|388.72|385.92|388.5|385.7|0
1651701650000|2022-05-04 22:00:50|388.64|385.84|388.43|385.63|388.64|385.84|388.43|385.63|0
1651701660000|2022-05-04 22:01:00|388.5|385.7|388.64|385.84|388.64|385.84|388.5|385.7|0
1651701670000|2022-05-04 22:01:10|388.5|385.7|388.64|385.84|388.64|385.84|388.5|385.7|0
1651701680000|2022-05-04 22:01:20|388.5|385.7|388.43|385.63|388.5|385.7|388.36|385.56|0
1651701690000|2022-05-04 22:01:30|388.64|385.84|388.5|385.7|388.64|385.84|388.5|385.7|0
1651701700000|2022-05-04 22:01:40|388.64|385.84|388.36|385.56|388.64|385.84|388.36|385.56|0
1651701710000|2022-05-04 22:01:50|388.43|385.63|388.36|385.56|388.43|385.63|388.36|385.56|0
1651701720000|2022-05-04 22:02:00|388.5|385.7|388.43|385.63|388.5|385.7|388.36|385.56|0
1651701730000|2022-05-04 22:02:10|388.36|385.56|388.36|385.56|388.43|385.63|388.36|385.56|0
1651701740000|2022-05-04 22:02:20|388.43|385.63|388.5|385.7|388.5|385.7|388.36|385.56|0
1651701750000|2022-05-04 22:02:30|388.43|385.63|388.29|385.49|388.43|385.63|388.21|385.41|0
1651701760000|2022-05-04 22:02:40|388.43|385.63|388.07|385.27|388.43|385.63|388.07|385.27|0
1651701770000|2022-05-04 22:02:50|388.29|385.49|388.07|385.27|388.29|385.49|388|385.2|0
1651701780000|2022-05-04 22:03:00|388.21|385.41|388.14|385.34|388.21|385.41|388|385.2|0
1651701790000|2022-05-04 22:03:10|388.21|385.41|388.21|385.41|388.21|385.41|387.92|385.12|0
1651701800000|2022-05-04 22:03:20|388.07|385.27|387.92|385.12|388.07|385.27|387.92|385.12|0
1651701810000|2022-05-04 22:03:30|387.71|384.91|388.21|385.41|388.21|385.41|387.63|384.83|0
1651701830000|2022-05-04 22:03:50|388.07|385.27|388|385.2|388.07|385.27|387.78|384.98|0
1651701840000|2022-05-04 22:04:00|387.78|384.98|387.63|384.83|387.78|384.98|387.63|384.83|0
1651701850000|2022-05-04 22:04:10|387.57|384.77|387.49|384.69|387.57|384.77|387.49|384.69|0
1651701860000|2022-05-04 22:04:20|387.42|384.62|387.49|384.69|387.57|384.77|387.35|384.55|0
1651701870000|2022-05-04 22:04:30|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1651701880000|2022-05-04 22:04:40|387.49|384.69|387.49|384.69|387.56|384.76|387.49|384.69|0
1651701890000|2022-05-04 22:04:50|387.56|384.76|387.56|384.76|387.56|384.76|387.49|384.69|0
1651701900000|2022-05-04 22:05:00|387.63|384.83|387.42|384.62|387.63|384.83|387.35|384.55|0
1651701910000|2022-05-04 22:05:10|387.56|384.76|387.56|384.76|387.56|384.76|387.56|384.76|0
1651701920000|2022-05-04 22:05:20|387.49|384.69|387.63|384.83|387.63|384.83|387.49|384.69|0
1651701930000|2022-05-04 22:05:30|387.78|384.98|387.85|385.05|387.85|385.05|387.78|384.98|0
1651701940000|2022-05-04 22:05:40|387.92|385.12|387.92|385.12|388|385.2|387.85|385.05|0
1651701950000|2022-05-04 22:05:50|388|385.2|387.92|385.12|388.07|385.27|387.92|385.12|0
1651701960000|2022-05-04 22:06:00|388|385.2|387.92|385.12|388.14|385.34|387.92|385.12|0
1651701970000|2022-05-04 22:06:10|388|385.2|388|385.2|388|385.2|387.92|385.12|0
1651701980000|2022-05-04 22:06:20|387.92|385.12|388.07|385.27|388.07|385.27|387.85|385.05|0
1651701990000|2022-05-04 22:06:30|387.85|385.05|387.78|384.98|387.85|385.05|387.78|384.98|0
1651702000000|2022-05-04 22:06:40|387.85|385.05|387.85|385.05|387.92|385.12|387.85|385.05|0
1651702010000|2022-05-04 22:06:50|387.92|385.12|387.85|385.05|387.92|385.12|387.85|385.05|0
1651702020000|2022-05-04 22:07:00|387.92|385.12|387.78|384.98|387.92|385.12|387.78|384.98|0
1651702030000|2022-05-04 22:07:10|387.85|385.05|387.78|384.98|387.85|385.05|387.78|384.98|0
1651702050000|2022-05-04 22:07:30|387.85|385.05|387.85|385.05|387.85|385.05|387.85|385.05|0
1651702060000|2022-05-04 22:07:40|387.92|385.12|387.78|384.98|387.92|385.12|387.78|384.98|0
1651702080000|2022-05-04 22:08:00|387.71|384.91|387.63|384.83|387.71|384.91|387.63|384.83|0
1651702090000|2022-05-04 22:08:10|387.71|384.91|387.71|384.91|387.71|384.91|387.71|384.91|0
1651702100000|2022-05-04 22:08:20|387.78|384.98|388|385.2|388|385.2|387.78|384.98|0
1651702110000|2022-05-04 22:08:30|388.06|385.26|387.78|384.98|388.06|385.26|387.78|384.98|0
1651702150000|2022-05-04 22:09:10|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1651702160000|2022-05-04 22:09:20|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1651702170000|2022-05-04 22:09:30|387.63|384.83|387.63|384.83|387.63|384.83|387.63|384.83|0
1651702180000|2022-05-04 22:09:40|388.06|385.26|387.92|385.12|388.06|385.26|387.92|385.12|0
1651702190000|2022-05-04 22:09:50|387.78|384.98|387.63|384.83|387.78|384.98|387.63|384.83|0
1651702200000|2022-05-04 22:10:00|387.78|384.98|387.56|384.76|387.78|384.98|387.56|384.76|0
1651702210000|2022-05-04 22:10:10|387.49|384.69|387.63|384.83|387.63|384.83|387.49|384.69|0
1651702220000|2022-05-04 22:10:20|387.78|384.98|387.78|384.98|387.78|384.98|387.78|384.98|0
1651702240000|2022-05-04 22:10:40|387.99|385.19|387.99|385.19|387.99|385.19|387.99|385.19|0
1651702250000|2022-05-04 22:10:50|387.63|384.83|387.63|384.83|387.63|384.83|387.49|384.69|0
1651702260000|2022-05-04 22:11:00|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1651702280000|2022-05-04 22:11:20|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1651702290000|2022-05-04 22:11:30|387.42|384.62|387.34|384.54|387.42|384.62|387.34|384.54|0
1651702300000|2022-05-04 22:11:40|387.42|384.62|387.42|384.62|387.42|384.62|387.42|384.62|0
1651702310000|2022-05-04 22:11:50|387.49|384.69|387.49|384.69|387.49|384.69|387.49|384.69|0
1651702320000|2022-05-04 22:12:00|387.56|384.76|387.49|384.69|387.56|384.76|387.49|384.69|0
1651702370000|2022-05-04 22:12:50|387.42|384.62|387.34|384.54|387.42|384.62|387.34|384.54|0
1651702380000|2022-05-04 22:13:00|387.2|384.4|387.2|384.4|387.2|384.4|387.2|384.4|0
1651702390000|2022-05-04 22:13:10|387.13|384.33|386.91|384.11|387.13|384.33|386.91|384.11|0
1651702400000|2022-05-04 22:13:20|387.05|384.25|386.91|384.11|387.05|384.25|386.91|384.11|0
1651702420000|2022-05-04 22:13:40|386.99|384.19|386.91|384.11|386.99|384.19|386.91|384.11|0
1651702430000|2022-05-04 22:13:50|386.99|384.19|386.91|384.11|386.99|384.19|386.91|384.11|0
1651702440000|2022-05-04 22:14:00|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1651702450000|2022-05-04 22:14:10|386.77|383.97|386.77|383.97|386.84|384.04|386.77|383.97|0
1651702460000|2022-05-04 22:14:20|386.84|384.04|386.77|383.97|386.84|384.04|386.77|383.97|0
1651702470000|2022-05-04 22:14:30|386.7|383.9|386.62|383.82|386.7|383.9|386.62|383.82|0
1651702480000|2022-05-04 22:14:40|386.55|383.75|386.19|383.39|386.55|383.75|386.19|383.39|0
1651702490000|2022-05-04 22:14:50|386.27|383.47|386.48|383.68|386.48|383.68|386.27|383.47|0
1651702500000|2022-05-04 22:15:00|386.55|383.75|386.33|383.53|386.55|383.75|386.33|383.53|0
1651702510000|2022-05-04 22:15:10|386.27|383.47|386.19|383.39|386.33|383.53|386.19|383.39|0
1651702520000|2022-05-04 22:15:20|386.33|383.53|386.27|383.47|386.33|383.53|386.27|383.47|0
1651702530000|2022-05-04 22:15:30|386.41|383.61|386.33|383.53|386.41|383.61|386.33|383.53|0
1651702540000|2022-05-04 22:15:40|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1651702550000|2022-05-04 22:15:50|386.33|383.53|386.19|383.39|386.33|383.53|386.12|383.32|0
1651702560000|2022-05-04 22:16:00|386.05|383.25|385.9|383.1|386.05|383.25|385.9|383.1|0
1651702580000|2022-05-04 22:16:20|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1651702590000|2022-05-04 22:16:30|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1651702610000|2022-05-04 22:16:50|386.05|383.25|386.05|383.25|386.05|383.25|386.05|383.25|0
1651702620000|2022-05-04 22:17:00|385.76|382.96|386.05|383.25|386.05|383.25|385.76|382.96|0
1651702630000|2022-05-04 22:17:10|385.9|383.1|385.98|383.18|385.98|383.18|385.9|383.1|0
1651702640000|2022-05-04 22:17:20|385.9|383.1|385.9|383.1|386.05|383.25|385.9|383.1|0
1651702660000|2022-05-04 22:17:40|386.05|383.25|385.9|383.1|386.05|383.25|385.9|383.1|0
1651702670000|2022-05-04 22:17:50|385.98|383.18|385.9|383.1|385.98|383.18|385.9|383.1|0
1651702680000|2022-05-04 22:18:00|385.98|383.18|385.9|383.1|386.05|383.25|385.9|383.1|0
1651702690000|2022-05-04 22:18:10|385.98|383.18|385.76|382.96|385.98|383.18|385.76|382.96|0
1651702700000|2022-05-04 22:18:20|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1651702710000|2022-05-04 22:18:30|385.76|382.96|385.76|382.96|385.76|382.96|385.76|382.96|0
1651702730000|2022-05-04 22:18:50|385.61|382.81|385.69|382.89|385.69|382.89|385.61|382.81|0
1651702740000|2022-05-04 22:19:00|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1651702760000|2022-05-04 22:19:20|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1651702770000|2022-05-04 22:19:30|385.33|382.53|385.47|382.67|385.47|382.67|385.33|382.53|0
1651702780000|2022-05-04 22:19:40|385.4|382.6|385.4|382.6|385.4|382.6|385.33|382.53|0
1651702790000|2022-05-04 22:19:50|385.33|382.53|385.33|382.53|385.33|382.53|385.33|382.53|0
1651702800000|2022-05-04 22:20:00|385.18|382.38|385.33|382.53|385.33|382.53|385.18|382.38|0
1651702810000|2022-05-04 22:20:10|385.18|382.38|385.18|382.38|385.26|382.46|385.18|382.38|0
1651702820000|2022-05-04 22:20:20|385.33|382.53|385.4|382.6|385.4|382.6|385.33|382.53|0
1651702830000|2022-05-04 22:20:30|385.33|382.53|385.11|382.31|385.33|382.53|385.11|382.31|0
1651702840000|2022-05-04 22:20:40|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1651702850000|2022-05-04 22:20:50|384.97|382.17|384.9|382.1|384.97|382.17|384.9|382.1|0
1651702860000|2022-05-04 22:21:00|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1651702870000|2022-05-04 22:21:10|384.97|382.17|385.04|382.24|385.04|382.24|384.9|382.1|0
1651702880000|2022-05-04 22:21:20|384.97|382.17|384.9|382.1|384.97|382.17|384.9|382.1|0
1651702900000|2022-05-04 22:21:40|384.83|382.03|384.61|381.81|384.83|382.03|384.61|381.81|0
1651702930000|2022-05-04 22:22:10|384.68|381.88|384.75|381.95|384.75|381.95|384.68|381.88|0
1651702940000|2022-05-04 22:22:20|384.61|381.81|384.61|381.81|384.68|381.88|384.61|381.81|0
1651702960000|2022-05-04 22:22:40|384.54|381.74|384.47|381.67|384.61|381.81|384.47|381.67|0
1651702980000|2022-05-04 22:23:00|384.32|381.52|384.61|381.81|384.61|381.81|384.32|381.52|0
1651703000000|2022-05-04 22:23:20|384.68|381.88|384.75|381.95|384.75|381.95|384.68|381.88|0
1651703010000|2022-05-04 22:23:30|384.9|382.1|384.9|382.1|384.9|382.1|384.9|382.1|0
1651703020000|2022-05-04 22:23:40|384.75|381.95|384.9|382.1|384.9|382.1|384.75|381.95|0
1651703030000|2022-05-04 22:23:50|384.75|381.95|384.83|382.03|384.83|382.03|384.75|381.95|0
1651703040000|2022-05-04 22:24:00|384.75|381.95|384.68|381.88|384.83|382.03|384.68|381.88|0
1651703050000|2022-05-04 22:24:10|384.61|381.81|384.61|381.81|384.68|381.88|384.61|381.81|0
1651703060000|2022-05-04 22:24:20|384.68|381.88|384.61|381.81|384.68|381.88|384.61|381.81|0
1651703070000|2022-05-04 22:24:30|384.68|381.88|384.83|382.03|384.83|382.03|384.68|381.88|0
1651703080000|2022-05-04 22:24:40|384.75|381.95|384.89|382.09|384.89|382.09|384.75|381.95|0
1651703090000|2022-05-04 22:24:50|385.04|382.24|385.11|382.31|385.11|382.31|385.04|382.24|0
1651703100000|2022-05-04 22:25:00|385.18|382.38|385.04|382.24|385.26|382.46|385.04|382.24|0
1651703120000|2022-05-04 22:25:20|385.11|382.31|385.18|382.38|385.18|382.38|385.11|382.31|0
1651703130000|2022-05-04 22:25:30|385.11|382.31|385.26|382.46|385.26|382.46|385.11|382.31|0
1651703140000|2022-05-04 22:25:40|385.47|382.67|385.47|382.67|385.54|382.74|385.47|382.67|0
1651703160000|2022-05-04 22:26:00|385.54|382.74|385.47|382.67|385.61|382.81|385.47|382.67|0
1651703170000|2022-05-04 22:26:10|385.32|382.52|385.32|382.52|385.32|382.52|385.26|382.46|0
1651703180000|2022-05-04 22:26:20|385.4|382.6|385.47|382.67|385.47|382.67|385.32|382.52|0
1651703190000|2022-05-04 22:26:30|385.83|383.03|385.76|382.96|385.83|383.03|385.76|382.96|0
1651703200000|2022-05-04 22:26:40|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1651703220000|2022-05-04 22:27:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1651703230000|2022-05-04 22:27:10|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1651703250000|2022-05-04 22:27:30|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1651703260000|2022-05-04 22:27:40|385.04|382.24|385.18|382.38|385.18|382.38|385.04|382.24|0
1651703270000|2022-05-04 22:27:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1651703280000|2022-05-04 22:28:00|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1651703310000|2022-05-04 22:28:30|385.4|382.6|385.4|382.6|385.47|382.67|385.4|382.6|0
1651703320000|2022-05-04 22:28:40|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1651703330000|2022-05-04 22:28:50|385.75|382.95|385.61|382.81|385.75|382.95|385.61|382.81|0
1651703380000|2022-05-04 22:29:40|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1651703390000|2022-05-04 22:29:50|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1651703400000|2022-05-04 22:30:00|385.47|382.67|385.54|382.74|385.54|382.74|385.47|382.67|0
1651703410000|2022-05-04 22:30:10|385.47|382.67|385.61|382.81|385.61|382.81|385.47|382.67|0
1651703420000|2022-05-04 22:30:20|385.9|383.1|386.04|383.24|386.04|383.24|385.9|383.1|0
1651703430000|2022-05-04 22:30:30|386.18|383.38|386.47|383.67|386.47|383.67|386.18|383.38|0
1651703440000|2022-05-04 22:30:40|386.62|383.82|386.26|383.46|386.62|383.82|386.26|383.46|0
1651703450000|2022-05-04 22:30:50|386.33|383.53|386.18|383.38|386.33|383.53|386.18|383.38|0
1651703460000|2022-05-04 22:31:00|386.33|383.53|386.47|383.67|386.47|383.67|386.33|383.53|0
1651703470000|2022-05-04 22:31:10|386.33|383.53|386.47|383.67|386.47|383.67|386.33|383.53|0
1651703480000|2022-05-04 22:31:20|386.62|383.82|386.62|383.82|386.62|383.82|386.62|383.82|0
1651703490000|2022-05-04 22:31:30|386.47|383.67|386.47|383.67|386.47|383.67|386.47|383.67|0
1651703500000|2022-05-04 22:31:40|386.55|383.75|386.62|383.82|386.62|383.82|386.55|383.75|0
1651703510000|2022-05-04 22:31:50|386.47|383.67|386.33|383.53|386.47|383.67|386.33|383.53|0
1651703530000|2022-05-04 22:32:10|386.26|383.46|386.47|383.67|386.47|383.67|386.26|383.46|0
1651703560000|2022-05-04 22:32:40|386.61|383.81|386.61|383.81|386.61|383.81|386.61|383.81|0
1651703570000|2022-05-04 22:32:50|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1651703590000|2022-05-04 22:33:10|386.61|383.81|386.61|383.81|386.69|383.89|386.61|383.81|0
1651703600000|2022-05-04 22:33:20|386.69|383.89|386.9|384.1|386.9|384.1|386.69|383.89|0
1651703610000|2022-05-04 22:33:30|386.76|383.96|387.05|384.25|387.05|384.25|386.76|383.96|0
1651703620000|2022-05-04 22:33:40|386.76|383.96|386.76|383.96|386.76|383.96|386.76|383.96|0
1651703650000|2022-05-04 22:34:10|386.83|384.03|386.9|384.1|386.9|384.1|386.83|384.03|0
1651703660000|2022-05-04 22:34:20|387.19|384.39|387.05|384.25|387.19|384.39|387.05|384.25|0
1651703670000|2022-05-04 22:34:30|387.19|384.39|387.33|384.53|387.33|384.53|387.19|384.39|0
1651703680000|2022-05-04 22:34:40|387.19|384.39|387.48|384.68|387.48|384.68|387.19|384.39|0
1651703690000|2022-05-04 22:34:50|387.33|384.53|387.19|384.39|387.33|384.53|387.19|384.39|0
1651703700000|2022-05-04 22:35:00|387.33|384.53|387.33|384.53|387.48|384.68|387.33|384.53|0
1651703710000|2022-05-04 22:35:10|387.41|384.61|387.33|384.53|387.41|384.61|387.33|384.53|0
1651703720000|2022-05-04 22:35:20|387.48|384.68|387.77|384.97|387.91|385.11|387.48|384.68|0
1651703730000|2022-05-04 22:35:30|387.62|384.82|387.62|384.82|387.62|384.82|387.33|384.53|0
1651703740000|2022-05-04 22:35:40|387.7|384.9|387.91|385.11|387.91|385.11|387.7|384.9|0
1651703750000|2022-05-04 22:35:50|388.05|385.25|388.2|385.4|388.2|385.4|388.05|385.25|0
1651703760000|2022-05-04 22:36:00|388.27|385.47|388.2|385.4|388.34|385.54|388.2|385.4|0
1651703770000|2022-05-04 22:36:10|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1651703780000|2022-05-04 22:36:20|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1651703790000|2022-05-04 22:36:30|388.05|385.25|388.05|385.25|388.2|385.4|388.05|385.25|0
1651703810000|2022-05-04 22:36:50|388.2|385.4|388.2|385.4|388.2|385.4|388.2|385.4|0
1651703820000|2022-05-04 22:37:00|388.05|385.25|388.05|385.25|388.05|385.25|388.05|385.25|0
1651703830000|2022-05-04 22:37:10|388.2|385.4|388.05|385.25|388.2|385.4|388.05|385.25|0
1651703840000|2022-05-04 22:37:20|388.2|385.4|388.05|385.25|388.2|385.4|388.05|385.25|0
1651703850000|2022-05-04 22:37:30|388.27|385.47|388.34|385.54|388.34|385.54|388.2|385.4|0
1651703890000|2022-05-04 22:38:10|388.2|385.4|388.34|385.54|388.34|385.54|388.2|385.4|0
1651703900000|2022-05-04 22:38:20|388.49|385.69|388.49|385.69|388.49|385.69|388.49|385.69|0
1651703910000|2022-05-04 22:38:30|388.34|385.54|388.27|385.47|388.34|385.54|388.2|385.4|0
1651703920000|2022-05-04 22:38:40|388.34|385.54|388.77|385.97|388.92|386.12|388.34|385.54|0
1651703930000|2022-05-04 22:38:50|388.92|386.12|389.06|386.26|389.06|386.26|388.92|386.12|0
1651703940000|2022-05-04 22:39:00|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1651703960000|2022-05-04 22:39:20|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1651703970000|2022-05-04 22:39:30|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1651703980000|2022-05-04 22:39:40|388.85|386.05|388.77|385.97|388.85|386.05|388.77|385.97|0
1651703990000|2022-05-04 22:39:50|388.63|385.83|388.63|385.83|388.63|385.83|388.63|385.83|0
1651704000000|2022-05-04 22:40:00|388.77|385.97|388.77|385.97|388.77|385.97|388.77|385.97|0
1651704020000|2022-05-04 22:40:20|388.92|386.12|388.92|386.12|388.92|386.12|388.92|386.12|0
1651704050000|2022-05-04 22:40:50|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1651704060000|2022-05-04 22:41:00|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1651704070000|2022-05-04 22:41:10|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1651704080000|2022-05-04 22:41:20|389.21|386.41|389.21|386.41|389.21|386.41|389.21|386.41|0
1651704090000|2022-05-04 22:41:30|389.35|386.55|389.35|386.55|389.43|386.63|389.35|386.55|0
1651704100000|2022-05-04 22:41:40|389.21|386.41|389.28|386.48|389.28|386.48|389.21|386.41|0
1651704110000|2022-05-04 22:41:50|389.21|386.41|389.35|386.55|389.35|386.55|389.21|386.41|0
1651704120000|2022-05-04 22:42:00|389.28|386.48|389.64|386.84|389.64|386.84|389.28|386.48|0
1651704140000|2022-05-04 22:42:20|389.49|386.69|389.93|387.13|389.93|387.13|389.49|386.69|0
1651704150000|2022-05-04 22:42:30|390.07|387.27|389.64|386.84|390.07|387.27|389.64|386.84|0
1651704160000|2022-05-04 22:42:40|390.07|387.27|390.07|387.27|390.07|387.27|390.07|387.27|0
1651704180000|2022-05-04 22:43:00|390.22|387.42|390.07|387.27|390.22|387.42|390.07|387.27|0
1651704190000|2022-05-04 22:43:10|389.93|387.13|389.86|387.06|389.93|387.13|389.86|387.06|0
1651704200000|2022-05-04 22:43:20|389.78|386.98|389.78|386.98|389.93|387.13|389.78|386.98|0
1651704210000|2022-05-04 22:43:30|389.64|386.84|389.64|386.84|389.64|386.84|389.57|386.77|0
1651704220000|2022-05-04 22:43:40|389.78|386.98|389.64|386.84|389.78|386.98|389.64|386.84|0
1651704240000|2022-05-04 22:44:00|389.49|386.69|389.71|386.91|389.71|386.91|389.49|386.69|0
1651704250000|2022-05-04 22:44:10|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1651704260000|2022-05-04 22:44:20|389.78|386.98|389.64|386.84|389.78|386.98|389.64|386.84|0
1651704270000|2022-05-04 22:44:30|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1651704280000|2022-05-04 22:44:40|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1651704300000|2022-05-04 22:45:00|389.78|386.98|389.64|386.84|389.78|386.98|389.64|386.84|0
1651704310000|2022-05-04 22:45:10|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1651704320000|2022-05-04 22:45:20|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1651704330000|2022-05-04 22:45:30|389.86|387.06|389.78|386.98|389.86|387.06|389.78|386.98|0
1651704350000|2022-05-04 22:45:50|389.71|386.91|389.64|386.84|389.71|386.91|389.64|386.84|0
1651704360000|2022-05-04 22:46:00|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651704390000|2022-05-04 22:46:30|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1651704400000|2022-05-04 22:46:40|389.42|386.62|389.35|386.55|389.49|386.69|389.35|386.55|0
1651704410000|2022-05-04 22:46:50|389.49|386.69|389.64|386.84|389.64|386.84|389.49|386.69|0
1651704420000|2022-05-04 22:47:00|389.71|386.91|389.78|386.98|389.78|386.98|389.71|386.91|0
1651704430000|2022-05-04 22:47:10|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1651704440000|2022-05-04 22:47:20|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651704450000|2022-05-04 22:47:30|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1651704460000|2022-05-04 22:47:40|389.49|386.69|389.49|386.69|389.49|386.69|389.42|386.62|0
1651704470000|2022-05-04 22:47:50|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1651704490000|2022-05-04 22:48:10|389.78|386.98|389.64|386.84|389.78|386.98|389.64|386.84|0
1651704500000|2022-05-04 22:48:20|389.71|386.91|389.78|386.98|389.78|386.98|389.71|386.91|0
1651704520000|2022-05-04 22:48:40|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1651704530000|2022-05-04 22:48:50|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1651704540000|2022-05-04 22:49:00|389.64|386.84|389.64|386.84|389.64|386.84|389.64|386.84|0
1651704560000|2022-05-04 22:49:20|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651704580000|2022-05-04 22:49:40|389.64|386.84|389.78|386.98|389.86|387.06|389.64|386.84|0
1651704600000|2022-05-04 22:50:00|389.64|386.84|389.57|386.77|389.64|386.84|389.57|386.77|0
1651704610000|2022-05-04 22:50:10|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651704630000|2022-05-04 22:50:30|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1651704640000|2022-05-04 22:50:40|389.42|386.62|389.35|386.55|389.42|386.62|389.35|386.55|0
1651704650000|2022-05-04 22:50:50|389.28|386.48|389.2|386.4|389.28|386.48|389.2|386.4|0
1651704660000|2022-05-04 22:51:00|389.35|386.55|389.57|386.77|389.57|386.77|389.35|386.55|0
1651704670000|2022-05-04 22:51:10|389.49|386.69|389.35|386.55|389.49|386.69|389.35|386.55|0
1651704720000|2022-05-04 22:52:00|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651704730000|2022-05-04 22:52:10|389.35|386.55|389.35|386.55|389.35|386.55|389.35|386.55|0
1651704750000|2022-05-04 22:52:30|389.28|386.48|389.28|386.48|389.28|386.48|389.28|386.48|0
1651704760000|2022-05-04 22:52:40|389.2|386.4|389.35|386.55|389.35|386.55|389.2|386.4|0
1651704790000|2022-05-04 22:53:10|389.2|386.4|389.35|386.55|389.35|386.55|389.2|386.4|0
1651704800000|2022-05-04 22:53:20|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1651704810000|2022-05-04 22:53:30|389.28|386.48|389.49|386.69|389.49|386.69|389.2|386.4|0
1651704840000|2022-05-04 22:54:00|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1651704850000|2022-05-04 22:54:10|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651704870000|2022-05-04 22:54:30|389.56|386.76|389.63|386.83|389.63|386.83|389.56|386.76|0
1651704880000|2022-05-04 22:54:40|389.06|386.26|389.28|386.48|389.28|386.48|389.06|386.26|0
1651704890000|2022-05-04 22:54:50|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1651704930000|2022-05-04 22:55:30|389.13|386.33|389.13|386.33|389.13|386.33|389.13|386.33|0
1651704940000|2022-05-04 22:55:40|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1651704950000|2022-05-04 22:55:50|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1651704960000|2022-05-04 22:56:00|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1651704990000|2022-05-04 22:56:30|388.77|385.97|388.99|386.19|389.05|386.25|388.77|385.97|0
1651705000000|2022-05-04 22:56:40|389.05|386.25|389.05|386.25|389.05|386.25|388.91|386.11|0
1651705020000|2022-05-04 22:57:00|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1651705030000|2022-05-04 22:57:10|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705050000|2022-05-04 22:57:30|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651705060000|2022-05-04 22:57:40|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705070000|2022-05-04 22:57:50|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1651705080000|2022-05-04 22:58:00|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705100000|2022-05-04 22:58:20|389.13|386.33|389.2|386.4|389.2|386.4|389.13|386.33|0
1651705120000|2022-05-04 22:58:40|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705130000|2022-05-04 22:58:50|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1651705140000|2022-05-04 22:59:00|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705160000|2022-05-04 22:59:20|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651705190000|2022-05-04 22:59:50|389.63|386.83|389.49|386.69|389.63|386.83|389.49|386.69|0
1651705200000|2022-05-04 23:00:00|389.34|386.54|389.2|386.4|389.34|386.54|389.2|386.4|0
1651705210000|2022-05-04 23:00:10|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705220000|2022-05-04 23:00:20|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651705240000|2022-05-04 23:00:40|389.34|386.54|389.34|386.54|389.34|386.54|389.34|386.54|0
1651705250000|2022-05-04 23:00:50|389.2|386.4|389.2|386.4|389.2|386.4|389.2|386.4|0
1651705260000|2022-05-04 23:01:00|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1651705280000|2022-05-04 23:01:20|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1651705300000|2022-05-04 23:01:40|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1651705360000|2022-05-04 23:02:40|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1651705370000|2022-05-04 23:02:50|388.98|386.18|388.91|386.11|388.98|386.18|388.91|386.11|0
1651705400000|2022-05-04 23:03:20|389.05|386.25|389.05|386.25|389.05|386.25|389.05|386.25|0
1651705420000|2022-05-04 23:03:40|388.98|386.18|388.98|386.18|388.98|386.18|388.98|386.18|0
1651705430000|2022-05-04 23:03:50|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1651705440000|2022-05-04 23:04:00|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1651705450000|2022-05-04 23:04:10|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651705460000|2022-05-04 23:04:20|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1651705480000|2022-05-04 23:04:40|388.62|385.82|389.05|386.25|389.05|386.25|388.55|385.75|0
1651705490000|2022-05-04 23:04:50|388.91|386.11|388.76|385.96|388.91|386.11|388.76|385.96|0
1651705520000|2022-05-04 23:05:20|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651705530000|2022-05-04 23:05:30|388.76|385.96|388.76|385.96|388.76|385.96|388.76|385.96|0
1651705540000|2022-05-04 23:05:40|388.91|386.11|388.76|385.96|388.91|386.11|388.76|385.96|0
1651705550000|2022-05-04 23:05:50|388.91|386.11|388.91|386.11|388.91|386.11|388.91|386.11|0
1651705570000|2022-05-04 23:06:10|388.76|385.96|388.69|385.89|388.76|385.96|388.69|385.89|0
1651705590000|2022-05-04 23:06:30|388.62|385.82|388.62|385.82|388.62|385.82|388.62|385.82|0
1651705680000|2022-05-04 23:08:00|388.55|385.75|388.47|385.67|388.55|385.75|388.47|385.67|0
1651705690000|2022-05-04 23:08:10|388.55|385.75|388.55|385.75|388.55|385.75|388.55|385.75|0
1651705700000|2022-05-04 23:08:20|388.47|385.67|388.55|385.75|388.62|385.82|388.47|385.67|0
1651705710000|2022-05-04 23:08:30|388.62|385.82|388.33|385.53|388.62|385.82|388.33|385.53|0
1651705730000|2022-05-04 23:08:50|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1651705740000|2022-05-04 23:09:00|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651705750000|2022-05-04 23:09:10|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651705780000|2022-05-04 23:09:40|388.33|385.53|388.47|385.67|388.47|385.67|388.33|385.53|0
1651705800000|2022-05-04 23:10:00|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651705810000|2022-05-04 23:10:10|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651705820000|2022-05-04 23:10:20|388.4|385.6|388.47|385.67|388.47|385.67|388.4|385.6|0
1651705830000|2022-05-04 23:10:30|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651705850000|2022-05-04 23:10:50|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1651705880000|2022-05-04 23:11:20|388.04|385.24|388.04|385.24|388.11|385.31|388.04|385.24|0
1651705900000|2022-05-04 23:11:40|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651705930000|2022-05-04 23:12:10|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1651705940000|2022-05-04 23:12:20|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651705950000|2022-05-04 23:12:30|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1651705970000|2022-05-04 23:12:50|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651705980000|2022-05-04 23:13:00|387.97|385.17|387.97|385.17|387.97|385.17|387.97|385.17|0
1651705990000|2022-05-04 23:13:10|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1651706000000|2022-05-04 23:13:20|388.11|385.31|388.18|385.38|388.18|385.38|388.11|385.31|0
1651706030000|2022-05-04 23:13:50|388.11|385.31|388.18|385.38|388.18|385.38|388.11|385.31|0
1651706040000|2022-05-04 23:14:00|388.33|385.53|388.18|385.38|388.33|385.53|388.18|385.38|0
1651706060000|2022-05-04 23:14:20|388.11|385.31|388.18|385.38|388.26|385.46|388.11|385.31|0
1651706070000|2022-05-04 23:14:30|388.26|385.46|388.18|385.38|388.26|385.46|388.18|385.38|0
1651706080000|2022-05-04 23:14:40|388.04|385.24|388.33|385.53|388.33|385.53|388.04|385.24|0
1651706110000|2022-05-04 23:15:10|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651706120000|2022-05-04 23:15:20|388.61|385.81|388.18|385.38|388.61|385.81|388.18|385.38|0
1651706130000|2022-05-04 23:15:30|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651706140000|2022-05-04 23:15:40|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1651706150000|2022-05-04 23:15:50|388.33|385.53|388.33|385.53|388.33|385.53|388.33|385.53|0
1651706160000|2022-05-04 23:16:00|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651706170000|2022-05-04 23:16:10|388.61|385.81|388.76|385.96|388.76|385.96|388.54|385.74|0
1651706180000|2022-05-04 23:16:20|388.69|385.89|388.76|385.96|388.76|385.96|388.61|385.81|0
1651706190000|2022-05-04 23:16:30|388.69|385.89|388.76|385.96|388.76|385.96|388.61|385.81|0
1651706200000|2022-05-04 23:16:40|388.69|385.89|388.61|385.81|388.69|385.89|388.61|385.81|0
1651706250000|2022-05-04 23:17:30|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651706310000|2022-05-04 23:18:30|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1651706320000|2022-05-04 23:18:40|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1651706370000|2022-05-04 23:19:30|388.47|385.67|388.54|385.74|388.54|385.74|388.47|385.67|0
1651706380000|2022-05-04 23:19:40|388.61|385.81|388.61|385.81|388.61|385.81|388.61|385.81|0
1651706400000|2022-05-04 23:20:00|388.47|385.67|388.61|385.81|388.61|385.81|388.47|385.67|0
1651706460000|2022-05-04 23:21:00|388.47|385.67|388.47|385.67|388.47|385.67|388.47|385.67|0
1651706490000|2022-05-04 23:21:30|388.83|386.03|388.9|386.1|388.9|386.1|388.83|386.03|0
1651706520000|2022-05-04 23:22:00|389.04|386.24|389.04|386.24|389.04|386.24|388.9|386.1|0
1651706540000|2022-05-04 23:22:20|389.19|386.39|389.04|386.24|389.19|386.39|389.04|386.24|0
1651706550000|2022-05-04 23:22:30|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1651706560000|2022-05-04 23:22:40|389.04|386.24|389.19|386.39|389.19|386.39|389.04|386.24|0
1651706570000|2022-05-04 23:22:50|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1651706580000|2022-05-04 23:23:00|389.19|386.39|389.33|386.53|389.33|386.53|389.19|386.39|0
1651706590000|2022-05-04 23:23:10|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651706600000|2022-05-04 23:23:20|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1651706610000|2022-05-04 23:23:30|389.12|386.32|389.12|386.32|389.12|386.32|389.12|386.32|0
1651706620000|2022-05-04 23:23:40|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651706650000|2022-05-04 23:24:10|388.97|386.17|388.97|386.17|388.97|386.17|388.97|386.17|0
1651706660000|2022-05-04 23:24:20|389.04|386.24|389.04|386.24|389.04|386.24|388.97|386.17|0
1651706700000|2022-05-04 23:25:00|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651706730000|2022-05-04 23:25:30|389.33|386.53|389.19|386.39|389.33|386.53|389.19|386.39|0
1651706760000|2022-05-04 23:26:00|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1651706780000|2022-05-04 23:26:20|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651706790000|2022-05-04 23:26:30|389.33|386.53|389.19|386.39|389.33|386.53|389.19|386.39|0
1651706820000|2022-05-04 23:27:00|389.04|386.24|389.04|386.24|389.04|386.24|388.9|386.1|0
1651706840000|2022-05-04 23:27:20|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651706870000|2022-05-04 23:27:50|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1651706880000|2022-05-04 23:28:00|389.33|386.53|389.19|386.39|389.33|386.53|389.12|386.32|0
1651706900000|2022-05-04 23:28:20|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1651706910000|2022-05-04 23:28:30|388.97|386.17|388.97|386.17|388.97|386.17|388.9|386.1|0
1651706920000|2022-05-04 23:28:40|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1651706950000|2022-05-04 23:29:10|389.12|386.32|389.04|386.24|389.12|386.32|389.04|386.24|0
1651706960000|2022-05-04 23:29:20|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651706970000|2022-05-04 23:29:30|389.12|386.32|389.19|386.39|389.19|386.39|389.12|386.32|0
1651707000000|2022-05-04 23:30:00|389.04|386.24|389.04|386.24|389.12|386.32|389.04|386.24|0
1651707010000|2022-05-04 23:30:10|389.12|386.32|389.04|386.24|389.12|386.32|389.04|386.24|0
1651707020000|2022-05-04 23:30:20|389.12|386.32|389.12|386.32|389.12|386.32|389.04|386.24|0
1651707030000|2022-05-04 23:30:30|389.04|386.24|389.04|386.24|389.04|386.24|389.04|386.24|0
1651707060000|2022-05-04 23:31:00|389.19|386.39|389.19|386.39|389.19|386.39|389.19|386.39|0
1651707080000|2022-05-04 23:31:20|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1651707090000|2022-05-04 23:31:30|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1651707140000|2022-05-04 23:32:20|389.26|386.46|389.26|386.46|389.26|386.46|389.26|386.46|0
1651707150000|2022-05-04 23:32:30|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1651707200000|2022-05-04 23:33:20|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1651707210000|2022-05-04 23:33:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651707250000|2022-05-04 23:34:10|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1651707280000|2022-05-04 23:34:40|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1651707290000|2022-05-04 23:34:50|389.62|386.82|389.62|386.82|389.62|386.82|389.62|386.82|0
1651707300000|2022-05-04 23:35:00|389.47|386.67|389.55|386.75|389.55|386.75|389.47|386.67|0
1651707310000|2022-05-04 23:35:10|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1651707340000|2022-05-04 23:35:40|389.33|386.53|389.18|386.38|389.33|386.53|389.18|386.38|0
1651707350000|2022-05-04 23:35:50|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1651707360000|2022-05-04 23:36:00|389.4|386.6|389.4|386.6|389.4|386.6|389.4|386.6|0
1651707370000|2022-05-04 23:36:10|389.33|386.53|388.97|386.17|389.33|386.53|388.97|386.17|0
1651707380000|2022-05-04 23:36:20|388.89|386.09|389.04|386.24|389.04|386.24|388.89|386.09|0
1651707410000|2022-05-04 23:36:50|389.33|386.53|389.33|386.53|389.33|386.53|389.33|386.53|0
1651707420000|2022-05-04 23:37:00|389.47|386.67|389.76|386.96|389.76|386.96|389.47|386.67|0
1651707430000|2022-05-04 23:37:10|389.62|386.82|389.62|386.82|389.62|386.82|389.47|386.67|0
1651707450000|2022-05-04 23:37:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651707460000|2022-05-04 23:37:40|389.84|387.04|390.05|387.25|390.05|387.25|389.76|386.96|0
1651707470000|2022-05-04 23:37:50|390.19|387.39|390.19|387.39|390.19|387.39|390.05|387.25|0
1651707480000|2022-05-04 23:38:00|390.05|387.25|390.05|387.25|390.05|387.25|390.05|387.25|0
1651707490000|2022-05-04 23:38:10|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651707500000|2022-05-04 23:38:20|390.05|387.25|389.9|387.1|390.05|387.25|389.9|387.1|0
1651707510000|2022-05-04 23:38:30|389.98|387.18|390.05|387.25|390.05|387.25|389.98|387.18|0
1651707540000|2022-05-04 23:39:00|390.19|387.39|390.34|387.54|390.34|387.54|390.19|387.39|0
1651707570000|2022-05-04 23:39:30|390.12|387.32|390.19|387.39|390.19|387.39|390.12|387.32|0
1651707610000|2022-05-04 23:40:10|390.34|387.54|390.34|387.54|390.34|387.54|390.34|387.54|0
1651707620000|2022-05-04 23:40:20|390.19|387.39|389.76|386.96|390.19|387.39|389.76|386.96|0
1651707630000|2022-05-04 23:40:30|389.61|386.81|389.47|386.67|389.61|386.81|389.47|386.67|0
1651707640000|2022-05-04 23:40:40|389.61|386.81|389.9|387.1|389.9|387.1|389.61|386.81|0
1651707650000|2022-05-04 23:40:50|390.05|387.25|390.19|387.39|390.19|387.39|389.9|387.1|0
1651707660000|2022-05-04 23:41:00|390.05|387.25|389.9|387.1|390.05|387.25|389.9|387.1|0
1651707670000|2022-05-04 23:41:10|389.83|387.03|389.9|387.1|389.9|387.1|389.83|387.03|0
1651707690000|2022-05-04 23:41:30|389.76|386.96|389.61|386.81|389.76|386.96|389.61|386.81|0
1651707730000|2022-05-04 23:42:10|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1651707740000|2022-05-04 23:42:20|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1651707750000|2022-05-04 23:42:30|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651707760000|2022-05-04 23:42:40|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1651707790000|2022-05-04 23:43:10|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1651707820000|2022-05-04 23:43:40|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1651707830000|2022-05-04 23:43:50|389.76|386.96|389.61|386.81|389.76|386.96|389.61|386.81|0
1651707840000|2022-05-04 23:44:00|389.69|386.89|389.61|386.81|389.69|386.89|389.61|386.81|0
1651707850000|2022-05-04 23:44:10|389.69|386.89|389.61|386.81|389.69|386.89|389.61|386.81|0
1651707880000|2022-05-04 23:44:40|389.69|386.89|389.61|386.81|389.69|386.89|389.61|386.81|0
1651707930000|2022-05-04 23:45:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651707940000|2022-05-04 23:45:40|389.61|386.81|389.69|386.89|389.69|386.89|389.61|386.81|0
1651707950000|2022-05-04 23:45:50|389.76|386.96|389.69|386.89|389.76|386.96|389.69|386.89|0
1651707960000|2022-05-04 23:46:00|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651708000000|2022-05-04 23:46:40|389.9|387.1|389.76|386.96|389.9|387.1|389.76|386.96|0
1651708030000|2022-05-04 23:47:10|389.83|387.03|389.76|386.96|389.83|387.03|389.76|386.96|0
1651708040000|2022-05-04 23:47:20|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1651708050000|2022-05-04 23:47:30|389.54|386.74|389.47|386.67|389.54|386.74|389.47|386.67|0
1651708080000|2022-05-04 23:48:00|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1651708110000|2022-05-04 23:48:30|389.69|386.89|389.69|386.89|389.69|386.89|389.69|386.89|0
1651708120000|2022-05-04 23:48:40|389.61|386.81|389.61|386.81|389.61|386.81|389.61|386.81|0
1651708140000|2022-05-04 23:49:00|389.76|386.96|389.9|387.1|389.9|387.1|389.76|386.96|0
1651708180000|2022-05-04 23:49:40|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651708190000|2022-05-04 23:49:50|389.83|387.03|389.83|387.03|389.83|387.03|389.83|387.03|0
1651708200000|2022-05-04 23:50:00|389.76|386.96|389.47|386.67|389.76|386.96|389.47|386.67|0
1651708210000|2022-05-04 23:50:10|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1651708220000|2022-05-04 23:50:20|389.18|386.38|389.18|386.38|389.18|386.38|389.18|386.38|0
1651708230000|2022-05-04 23:50:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708240000|2022-05-04 23:50:40|389.11|386.31|388.89|386.09|389.11|386.31|388.89|386.09|0
1651708250000|2022-05-04 23:50:50|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708260000|2022-05-04 23:51:00|388.89|386.09|388.74|385.94|388.89|386.09|388.74|385.94|0
1651708290000|2022-05-04 23:51:30|388.89|386.09|388.89|386.09|388.89|386.09|388.89|386.09|0
1651708320000|2022-05-04 23:52:00|389.03|386.23|389.32|386.52|389.32|386.52|389.03|386.23|0
1651708330000|2022-05-04 23:52:10|389.25|386.45|389.03|386.23|389.25|386.45|389.03|386.23|0
1651708340000|2022-05-04 23:52:20|389.18|386.38|389.03|386.23|389.18|386.38|389.03|386.23|0
1651708350000|2022-05-04 23:52:30|389.18|386.38|389.18|386.38|389.18|386.38|389.11|386.31|0
1651708360000|2022-05-04 23:52:40|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708370000|2022-05-04 23:52:50|389.11|386.31|389.11|386.31|389.11|386.31|389.11|386.31|0
1651708380000|2022-05-04 23:53:00|389.18|386.38|389.25|386.45|389.25|386.45|389.18|386.38|0
1651708390000|2022-05-04 23:53:10|389.32|386.52|389.03|386.23|389.32|386.52|389.03|386.23|0
1651708400000|2022-05-04 23:53:20|388.89|386.09|388.89|386.09|388.89|386.09|388.89|386.09|0
1651708410000|2022-05-04 23:53:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708420000|2022-05-04 23:53:40|388.89|386.09|388.89|386.09|388.89|386.09|388.89|386.09|0
1651708440000|2022-05-04 23:54:00|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1651708500000|2022-05-04 23:55:00|388.89|386.09|388.89|386.09|388.96|386.16|388.89|386.09|0
1651708510000|2022-05-04 23:55:10|389.03|386.23|388.89|386.09|389.03|386.23|388.89|386.09|0
1651708520000|2022-05-04 23:55:20|388.96|386.16|388.89|386.09|388.96|386.16|388.89|386.09|0
1651708530000|2022-05-04 23:55:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708580000|2022-05-04 23:56:20|388.89|386.09|388.74|385.94|388.89|386.09|388.74|385.94|0
1651708600000|2022-05-04 23:56:40|388.82|386.02|388.74|385.94|388.89|386.09|388.74|385.94|0
1651708620000|2022-05-04 23:57:00|388.89|386.09|388.89|386.09|388.89|386.09|388.89|386.09|0
1651708640000|2022-05-04 23:57:20|388.82|386.02|388.82|386.02|388.82|386.02|388.82|386.02|0
1651708650000|2022-05-04 23:57:30|388.74|385.94|388.6|385.8|388.74|385.94|388.6|385.8|0
1651708660000|2022-05-04 23:57:40|388.74|385.94|388.82|386.02|388.82|386.02|388.74|385.94|0
1651708680000|2022-05-04 23:58:00|388.89|386.09|388.89|386.09|388.96|386.16|388.89|386.09|0
1651708700000|2022-05-04 23:58:20|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651708710000|2022-05-04 23:58:30|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708740000|2022-05-04 23:59:00|389.1|386.3|389.17|386.37|389.17|386.37|389.1|386.3|0
1651708750000|2022-05-04 23:59:10|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708760000|2022-05-04 23:59:20|389.1|386.3|389.1|386.3|389.1|386.3|389.1|386.3|0
1651708770000|2022-05-04 23:59:30|389.17|386.37|388.88|386.08|389.17|386.37|388.88|386.08|0
1651708780000|2022-05-04 23:59:40|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708800000|2022-05-05 00:00:00|388.88|386.08|388.88|386.08|389.03|386.23|388.88|386.08|0
1651708810000|2022-05-05 00:00:10|388.74|385.94|388.6|385.8|388.74|385.94|388.45|385.65|0
1651708820000|2022-05-05 00:00:20|388.74|385.94|388.67|385.87|388.74|385.94|388.67|385.87|0
1651708830000|2022-05-05 00:00:30|388.6|385.8|388.6|385.8|388.6|385.8|388.6|385.8|0
1651708850000|2022-05-05 00:00:50|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651708860000|2022-05-05 00:01:00|388.96|386.16|388.88|386.08|388.96|386.16|388.88|386.08|0
1651708880000|2022-05-05 00:01:20|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708900000|2022-05-05 00:01:40|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651708910000|2022-05-05 00:01:50|388.96|386.16|389.17|386.37|389.17|386.37|388.96|386.16|0
1651708920000|2022-05-05 00:02:00|389.03|386.23|389.03|386.23|389.03|386.23|389.03|386.23|0
1651708930000|2022-05-05 00:02:10|389.17|386.37|389.17|386.37|389.17|386.37|389.03|386.23|0
1651708940000|2022-05-05 00:02:20|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651708950000|2022-05-05 00:02:30|388.81|386.01|388.81|386.01|388.81|386.01|388.81|386.01|0
1651708960000|2022-05-05 00:02:40|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651708970000|2022-05-05 00:02:50|388.81|386.01|388.88|386.08|388.88|386.08|388.81|386.01|0
1651708990000|2022-05-05 00:03:10|388.81|386.01|388.88|386.08|388.88|386.08|388.81|386.01|0
1651709000000|2022-05-05 00:03:20|388.74|385.94|388.74|385.94|388.74|385.94|388.74|385.94|0
1651709010000|2022-05-05 00:03:30|388.59|385.79|388.45|385.65|388.59|385.79|388.45|385.65|0
1651709030000|2022-05-05 00:03:50|388.31|385.51|388.31|385.51|388.31|385.51|388.31|385.51|0
1651709040000|2022-05-05 00:04:00|388.45|385.65|388.31|385.51|388.45|385.65|388.31|385.51|0
1651709060000|2022-05-05 00:04:20|388.45|385.65|388.45|385.65|388.45|385.65|388.45|385.65|0
1651709070000|2022-05-05 00:04:30|388.59|385.79|388.74|385.94|388.74|385.94|388.59|385.79|0
1651709080000|2022-05-05 00:04:40|388.59|385.79|388.59|385.79|388.59|385.79|388.59|385.79|0
1651709090000|2022-05-05 00:04:50|388.74|385.94|388.88|386.08|388.88|386.08|388.74|385.94|0
1651709100000|2022-05-05 00:05:00|388.74|385.94|388.74|385.94|388.74|385.94|388.67|385.87|0
1651709110000|2022-05-05 00:05:10|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1651709120000|2022-05-05 00:05:20|389.1|386.3|389.17|386.37|389.17|386.37|389.1|386.3|0
1651709130000|2022-05-05 00:05:30|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1651709140000|2022-05-05 00:05:40|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1651709150000|2022-05-05 00:05:50|389.03|386.23|389.17|386.37|389.17|386.37|389.03|386.23|0
1651709160000|2022-05-05 00:06:00|389.32|386.52|389.32|386.52|389.32|386.52|389.32|386.52|0
1651709170000|2022-05-05 00:06:10|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1651709180000|2022-05-05 00:06:20|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1651709190000|2022-05-05 00:06:30|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1651709200000|2022-05-05 00:06:40|389.31|386.51|389.39|386.59|389.39|386.59|389.31|386.51|0
1651709210000|2022-05-05 00:06:50|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1651709220000|2022-05-05 00:07:00|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1651709240000|2022-05-05 00:07:20|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1651709250000|2022-05-05 00:07:30|389.75|386.95|389.75|386.95|389.75|386.95|389.75|386.95|0
1651709270000|2022-05-05 00:07:50|389.6|386.8|389.46|386.66|389.6|386.8|389.46|386.66|0
1651709280000|2022-05-05 00:08:00|389.39|386.59|389.39|386.59|389.46|386.66|389.39|386.59|0
1651709290000|2022-05-05 00:08:10|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1651709330000|2022-05-05 00:08:50|389.24|386.44|389.31|386.51|389.31|386.51|389.24|386.44|0
1651709340000|2022-05-05 00:09:00|389.17|386.37|389.17|386.37|389.24|386.44|389.17|386.37|0
1651709360000|2022-05-05 00:09:20|389.24|386.44|389.17|386.37|389.24|386.44|389.17|386.37|0
1651709370000|2022-05-05 00:09:30|389.24|386.44|389.17|386.37|389.24|386.44|389.17|386.37|0
1651709410000|2022-05-05 00:10:10|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1651709420000|2022-05-05 00:10:20|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1651709450000|2022-05-05 00:10:50|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1651709460000|2022-05-05 00:11:00|388.95|386.15|388.88|386.08|388.95|386.15|388.88|386.08|0
1651709480000|2022-05-05 00:11:20|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1651709500000|2022-05-05 00:11:40|388.95|386.15|389.02|386.22|389.02|386.22|388.95|386.15|0
1651709540000|2022-05-05 00:12:20|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651709550000|2022-05-05 00:12:30|388.81|386.01|388.73|385.93|388.81|386.01|388.73|385.93|0
1651709560000|2022-05-05 00:12:40|388.88|386.08|388.88|386.08|388.88|386.08|388.88|386.08|0
1651709570000|2022-05-05 00:12:50|388.81|386.01|388.88|386.08|388.88|386.08|388.81|386.01|0
1651709580000|2022-05-05 00:13:00|389.02|386.22|389.02|386.22|389.02|386.22|389.02|386.22|0
1651709610000|2022-05-05 00:13:30|389.17|386.37|389.31|386.51|389.31|386.51|389.17|386.37|0
1651709620000|2022-05-05 00:13:40|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1651709630000|2022-05-05 00:13:50|389.68|386.88|389.68|386.88|389.68|386.88|389.68|386.88|0
1651709640000|2022-05-05 00:14:00|389.75|386.95|389.6|386.8|389.75|386.95|389.6|386.8|0
1651709650000|2022-05-05 00:14:10|389.68|386.88|389.6|386.8|389.75|386.95|389.6|386.8|0
1651709660000|2022-05-05 00:14:20|389.46|386.66|389.46|386.66|389.46|386.66|389.46|386.66|0
1651709680000|2022-05-05 00:14:40|389.53|386.73|389.46|386.66|389.53|386.73|389.46|386.66|0
1651709690000|2022-05-05 00:14:50|389.39|386.59|389.39|386.59|389.39|386.59|389.39|386.59|0
1651709700000|2022-05-05 00:15:00|389.46|386.66|389.46|386.66|389.6|386.8|389.46|386.66|0
1651709710000|2022-05-05 00:15:10|389.53|386.73|389.17|386.37|389.53|386.73|389.17|386.37|0
1651709720000|2022-05-05 00:15:20|389.24|386.44|389.39|386.59|389.39|386.59|389.17|386.37|0
1651709730000|2022-05-05 00:15:30|389.31|386.51|389.46|386.66|389.46|386.66|389.31|386.51|0
1651709750000|2022-05-05 00:15:50|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1651709760000|2022-05-05 00:16:00|389.46|386.66|389.31|386.51|389.46|386.66|389.31|386.51|0
1651709770000|2022-05-05 00:16:10|389.39|386.59|389.39|386.59|389.39|386.59|389.31|386.51|0
1651709780000|2022-05-05 00:16:20|389.31|386.51|389.17|386.37|389.31|386.51|389.17|386.37|0
1651709790000|2022-05-05 00:16:30|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1651709800000|2022-05-05 00:16:40|389.6|386.8|389.6|386.8|389.6|386.8|389.6|386.8|0
1651709810000|2022-05-05 00:16:50|389.39|386.59|389.46|386.66|389.46|386.66|389.31|386.51|0
1651709820000|2022-05-05 00:17:00|389.39|386.59|389.31|386.51|389.39|386.59|389.31|386.51|0
1651709830000|2022-05-05 00:17:10|389.24|386.44|389.39|386.59|389.39|386.59|389.24|386.44|0
1651709840000|2022-05-05 00:17:20|389.46|386.66|389.6|386.8|389.6|386.8|389.45|386.65|0
1651709850000|2022-05-05 00:17:30|389.45|386.65|389.31|386.51|389.45|386.65|389.31|386.51|0
1651709870000|2022-05-05 00:17:50|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1651709880000|2022-05-05 00:18:00|389.24|386.44|389.24|386.44|389.31|386.51|389.24|386.44|0
1651709890000|2022-05-05 00:18:10|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1651709910000|2022-05-05 00:18:30|389.45|386.65|389.24|386.44|389.45|386.65|389.17|386.37|0
1651709920000|2022-05-05 00:18:40|389.31|386.51|389.31|386.51|389.31|386.51|389.31|386.51|0
1651709960000|2022-05-05 00:19:20|389.17|386.37|389.17|386.37|389.17|386.37|389.17|386.37|0
1651709970000|2022-05-05 00:19:30|389.1|386.3|389.02|386.22|389.1|386.3|389.02|386.22|0
1651709980000|2022-05-05 00:19:40|388.95|386.15|388.95|386.15|388.95|386.15|388.95|386.15|0
1651709990000|2022-05-05 00:19:50|388.88|386.08|388.88|386.08|388.95|386.15|388.88|386.08|0
1651710000000|2022-05-05 00:20:00|389.02|386.22|389.02|386.22|389.1|386.3|388.88|386.08|0
1651710010000|2022-05-05 00:20:10|389.1|386.3|389.16|386.36|389.16|386.36|389.1|386.3|0
1651710020000|2022-05-05 00:20:20|389.24|386.44|389.24|386.44|389.24|386.44|389.24|386.44|0
1651710030000|2022-05-05 00:20:30|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1651710060000|2022-05-05 00:21:00|389.02|386.22|389.02|386.22|389.1|386.3|389.02|386.22|0
1651710070000|2022-05-05 00:21:10|388.95|386.15|388.88|386.08|388.95|386.15|388.88|386.08|0
1651710080000|2022-05-05 00:21:20|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1651710090000|2022-05-05 00:21:30|388.59|385.79|388.3|385.5|388.59|385.79|388.3|385.5|0
1651710100000|2022-05-05 00:21:40|388.15|385.35|388.01|385.21|388.15|385.35|388.01|385.21|0
1651710110000|2022-05-05 00:21:50|387.87|385.07|388.01|385.21|388.01|385.21|387.87|385.07|0
1651710120000|2022-05-05 00:22:00|388.15|385.35|388.01|385.21|388.15|385.35|388.01|385.21|0
1651710130000|2022-05-05 00:22:10|388.08|385.28|388.3|385.5|388.37|385.57|388.08|385.28|0
1651710140000|2022-05-05 00:22:20|388.15|385.35|388.3|385.5|388.3|385.5|388.15|385.35|0
1651710150000|2022-05-05 00:22:30|388.15|385.35|388.01|385.21|388.15|385.35|388.01|385.21|0
1651710160000|2022-05-05 00:22:40|387.87|385.07|387.72|384.92|387.87|385.07|387.72|384.92|0
1651710170000|2022-05-05 00:22:50|387.58|384.78|387.43|384.63|387.58|384.78|387.43|384.63|0
1651710180000|2022-05-05 00:23:00|387.08|384.28|387.29|384.49|387.29|384.49|387.08|384.28|0
1651710190000|2022-05-05 00:23:10|386.71|383.91|386.43|383.63|386.71|383.91|386.43|383.63|0
1651710200000|2022-05-05 00:23:20|386.14|383.34|386.14|383.34|386.14|383.34|386.07|383.27|0
1651710210000|2022-05-05 00:23:30|386.21|383.41|386.28|383.48|386.28|383.48|386.21|383.41|0
1651710220000|2022-05-05 00:23:40|386.14|383.34|386.21|383.41|386.28|383.48|386.14|383.34|0
1651710230000|2022-05-05 00:23:50|385.99|383.19|385.99|383.19|386.14|383.34|385.99|383.19|0
1651710240000|2022-05-05 00:24:00|385.85|383.05|385.99|383.19|385.99|383.19|385.85|383.05|0
1651710250000|2022-05-05 00:24:10|386.07|383.27|386.14|383.34|386.14|383.34|386.07|383.27|0
1651710260000|2022-05-05 00:24:20|386.28|383.48|386.42|383.62|386.42|383.62|386.28|383.48|0
1651710270000|2022-05-05 00:24:30|386.57|383.77|386.42|383.62|386.57|383.77|386.42|383.62|0
1651710280000|2022-05-05 00:24:40|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1651710290000|2022-05-05 00:24:50|386.86|384.06|387|384.2|387|384.2|386.86|384.06|0
1651710300000|2022-05-05 00:25:00|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1651710310000|2022-05-05 00:25:10|386.79|383.99|386.79|383.99|386.79|383.99|386.79|383.99|0
1651710320000|2022-05-05 00:25:20|386.71|383.91|386.71|383.91|386.71|383.91|386.64|383.84|0
1651710330000|2022-05-05 00:25:30|386.57|383.77|386.57|383.77|386.57|383.77|386.42|383.62|0
1651710350000|2022-05-05 00:25:50|386.71|383.91|386.71|383.91|386.71|383.91|386.71|383.91|0
1651710360000|2022-05-05 00:26:00|386.64|383.84|386.71|383.91|386.71|383.91|386.64|383.84|0
1651710370000|2022-05-05 00:26:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1651710390000|2022-05-05 00:26:30|387.14|384.34|387|384.2|387.14|384.34|387|384.2|0
1651710400000|2022-05-05 00:26:40|387.07|384.27|387.07|384.27|387.14|384.34|387.07|384.27|0
1651710410000|2022-05-05 00:26:50|387.14|384.34|387.14|384.34|387.14|384.34|387|384.2|0
1651710430000|2022-05-05 00:27:10|387|384.2|386.86|384.06|387.07|384.27|386.86|384.06|0
1651710440000|2022-05-05 00:27:20|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1651710450000|2022-05-05 00:27:30|387|384.2|387|384.2|387|384.2|387|384.2|0
1651710460000|2022-05-05 00:27:40|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1651710470000|2022-05-05 00:27:50|387.22|384.42|387.29|384.49|387.29|384.49|387.22|384.42|0
1651710480000|2022-05-05 00:28:00|387.14|384.34|387.29|384.49|387.29|384.49|387.14|384.34|0
1651710500000|2022-05-05 00:28:20|387.22|384.42|387.29|384.49|387.29|384.49|387.22|384.42|0
1651710510000|2022-05-05 00:28:30|387.43|384.63|387.43|384.63|387.43|384.63|387.43|384.63|0
1651710520000|2022-05-05 00:28:40|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1651710530000|2022-05-05 00:28:50|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1651710540000|2022-05-05 00:29:00|387.57|384.77|387.72|384.92|387.79|384.99|387.57|384.77|0
1651710560000|2022-05-05 00:29:20|387.86|385.06|387.79|384.99|387.86|385.06|387.79|384.99|0
1651710570000|2022-05-05 00:29:30|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1651710580000|2022-05-05 00:29:40|388.01|385.21|387.86|385.06|388.01|385.21|387.86|385.06|0
1651710590000|2022-05-05 00:29:50|388.01|385.21|388.01|385.21|388.01|385.21|387.94|385.14|0
1651710600000|2022-05-05 00:30:00|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1651710610000|2022-05-05 00:30:10|388.01|385.21|387.86|385.06|388.01|385.21|387.86|385.06|0
1651710620000|2022-05-05 00:30:20|388.01|385.21|387.86|385.06|388.01|385.21|387.72|384.92|0
1651710630000|2022-05-05 00:30:30|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1651710640000|2022-05-05 00:30:40|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1651710670000|2022-05-05 00:31:10|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1651710700000|2022-05-05 00:31:40|388.01|385.21|387.72|384.92|388.01|385.21|387.72|384.92|0
1651710710000|2022-05-05 00:31:50|387.86|385.06|387.86|385.06|387.86|385.06|387.86|385.06|0
1651710720000|2022-05-05 00:32:00|387.72|384.92|387.72|384.92|387.72|384.92|387.72|384.92|0
1651710740000|2022-05-05 00:32:20|387.86|385.06|387.72|384.92|387.86|385.06|387.72|384.92|0
1651710750000|2022-05-05 00:32:30|387.57|384.77|387.57|384.77|387.57|384.77|387.57|384.77|0
1651710760000|2022-05-05 00:32:40|387.43|384.63|387.43|384.63|387.43|384.63|387.43|384.63|0
1651710770000|2022-05-05 00:32:50|387.36|384.56|387.28|384.48|387.36|384.56|387.28|384.48|0
1651710780000|2022-05-05 00:33:00|387.43|384.63|387.43|384.63|387.43|384.63|387.43|384.63|0
1651710790000|2022-05-05 00:33:10|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1651710800000|2022-05-05 00:33:20|387.28|384.48|387.28|384.48|387.28|384.48|387.14|384.34|0
1651710810000|2022-05-05 00:33:30|387.36|384.56|387.28|384.48|387.36|384.56|387.28|384.48|0
1651710820000|2022-05-05 00:33:40|387.14|384.34|387|384.2|387.14|384.34|387|384.2|0
1651710830000|2022-05-05 00:33:50|386.85|384.05|386.71|383.91|386.85|384.05|386.71|383.91|0
1651710840000|2022-05-05 00:34:00|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1651710850000|2022-05-05 00:34:10|386.42|383.62|386.42|383.62|386.42|383.62|386.28|383.48|0
1651710870000|2022-05-05 00:34:30|386.28|383.48|386.21|383.41|386.28|383.48|386.21|383.41|0
1651710880000|2022-05-05 00:34:40|385.99|383.19|386.42|383.62|386.42|383.62|385.99|383.19|0
1651710890000|2022-05-05 00:34:50|386.28|383.48|386.42|383.62|386.42|383.62|386.28|383.48|0
1651710900000|2022-05-05 00:35:00|386.35|383.55|386.5|383.7|386.5|383.7|386.28|383.48|0
1651710910000|2022-05-05 00:35:10|386.56|383.76|386.42|383.62|386.56|383.76|386.42|383.62|0
1651710920000|2022-05-05 00:35:20|386.35|383.55|386.42|383.62|386.42|383.62|386.35|383.55|0
1651710940000|2022-05-05 00:35:40|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1651710950000|2022-05-05 00:35:50|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1651710960000|2022-05-05 00:36:00|386.35|383.55|386.28|383.48|386.35|383.55|386.28|383.48|0
1651710970000|2022-05-05 00:36:10|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1651711010000|2022-05-05 00:36:50|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1651711020000|2022-05-05 00:37:00|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1651711030000|2022-05-05 00:37:10|385.99|383.19|385.99|383.19|385.99|383.19|385.99|383.19|0
1651711040000|2022-05-05 00:37:20|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1651711050000|2022-05-05 00:37:30|386.21|383.41|385.99|383.19|386.21|383.41|385.99|383.19|0
1651711070000|2022-05-05 00:37:50|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1651711080000|2022-05-05 00:38:00|385.99|383.19|386.13|383.33|386.13|383.33|385.99|383.19|0
1651711090000|2022-05-05 00:38:10|386.28|383.48|386.28|383.48|386.28|383.48|386.28|383.48|0
1651711100000|2022-05-05 00:38:20|386.42|383.62|386.71|383.91|386.85|384.05|386.42|383.62|0
1651711110000|2022-05-05 00:38:30|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1651711120000|2022-05-05 00:38:40|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1651711140000|2022-05-05 00:39:00|386.27|383.47|386.64|383.84|386.64|383.84|386.27|383.47|0
1651711150000|2022-05-05 00:39:10|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1651711160000|2022-05-05 00:39:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1651711180000|2022-05-05 00:39:40|386.56|383.76|386.42|383.62|386.56|383.76|386.42|383.62|0
1651711200000|2022-05-05 00:40:00|386.49|383.69|386.42|383.62|386.49|383.69|386.42|383.62|0
1651711220000|2022-05-05 00:40:20|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1651711240000|2022-05-05 00:40:40|386.42|383.62|386.56|383.76|386.56|383.76|386.42|383.62|0
1651711250000|2022-05-05 00:40:50|386.49|383.69|386.42|383.62|386.49|383.69|386.42|383.62|0
1651711260000|2022-05-05 00:41:00|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1651711280000|2022-05-05 00:41:20|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1651711290000|2022-05-05 00:41:30|386.56|383.76|386.71|383.91|386.71|383.91|386.56|383.76|0
1651711310000|2022-05-05 00:41:50|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1651711320000|2022-05-05 00:42:00|386.85|384.05|386.85|384.05|386.99|384.19|386.85|384.05|0
1651711330000|2022-05-05 00:42:10|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1651711350000|2022-05-05 00:42:30|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1651711360000|2022-05-05 00:42:40|386.99|384.19|386.92|384.12|386.99|384.19|386.92|384.12|0
1651711370000|2022-05-05 00:42:50|386.99|384.19|386.92|384.12|386.99|384.19|386.92|384.12|0
1651711380000|2022-05-05 00:43:00|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1651711390000|2022-05-05 00:43:10|386.85|384.05|386.85|384.05|386.85|384.05|386.85|384.05|0
1651711400000|2022-05-05 00:43:20|386.92|384.12|386.99|384.19|386.99|384.19|386.92|384.12|0
1651711430000|2022-05-05 00:43:50|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1651711440000|2022-05-05 00:44:00|387.07|384.27|387.21|384.41|387.21|384.41|387.07|384.27|0
1651711460000|2022-05-05 00:44:20|387.14|384.34|387.28|384.48|387.28|384.48|387.14|384.34|0
1651711470000|2022-05-05 00:44:30|387.14|384.34|387.21|384.41|387.21|384.41|387.14|384.34|0
1651711480000|2022-05-05 00:44:40|387.28|384.48|387.28|384.48|387.28|384.48|387.28|384.48|0
1651711490000|2022-05-05 00:44:50|387.21|384.41|387.14|384.34|387.21|384.41|387.14|384.34|0
1651711520000|2022-05-05 00:45:20|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1651711530000|2022-05-05 00:45:30|387.14|384.34|386.99|384.19|387.14|384.34|386.99|384.19|0
1651711540000|2022-05-05 00:45:40|387.14|384.34|387.14|384.34|387.14|384.34|387.14|384.34|0
1651711550000|2022-05-05 00:45:50|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1651711560000|2022-05-05 00:46:00|387.07|384.27|386.92|384.12|387.07|384.27|386.92|384.12|0
1651711570000|2022-05-05 00:46:10|386.99|384.19|386.85|384.05|386.99|384.19|386.85|384.05|0
1651711580000|2022-05-05 00:46:20|386.92|384.12|386.85|384.05|386.92|384.12|386.85|384.05|0
1651711590000|2022-05-05 00:46:30|386.7|383.9|386.56|383.76|386.7|383.9|386.56|383.76|0
1651711600000|2022-05-05 00:46:40|386.7|383.9|386.63|383.83|386.7|383.9|386.56|383.76|0
1651711610000|2022-05-05 00:46:50|386.7|383.9|386.56|383.76|386.7|383.9|386.56|383.76|0
1651711630000|2022-05-05 00:47:10|386.42|383.62|386.42|383.62|386.42|383.62|386.42|383.62|0
1651711640000|2022-05-05 00:47:20|386.27|383.47|386.2|383.4|386.27|383.47|386.2|383.4|0
1651711650000|2022-05-05 00:47:30|386.13|383.33|385.84|383.04|386.13|383.33|385.84|383.04|0
1651711660000|2022-05-05 00:47:40|386.13|383.33|386.35|383.55|386.35|383.55|386.13|383.33|0
1651711670000|2022-05-05 00:47:50|386.27|383.47|386.41|383.61|386.41|383.61|386.27|383.47|0
1651711680000|2022-05-05 00:48:00|386.27|383.47|386.41|383.61|386.41|383.61|386.27|383.47|0
1651711690000|2022-05-05 00:48:10|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1651711700000|2022-05-05 00:48:20|386.41|383.61|386.56|383.76|386.56|383.76|386.41|383.61|0
1651711710000|2022-05-05 00:48:30|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651711720000|2022-05-05 00:48:40|386.35|383.55|386.2|383.4|386.35|383.55|386.2|383.4|0
1651711730000|2022-05-05 00:48:50|386.27|383.47|386.13|383.33|386.27|383.47|386.13|383.33|0
1651711740000|2022-05-05 00:49:00|386.27|383.47|386.49|383.69|386.49|383.69|386.27|383.47|0
1651711750000|2022-05-05 00:49:10|386.41|383.61|386.27|383.47|386.41|383.61|386.27|383.47|0
1651711760000|2022-05-05 00:49:20|386.13|383.33|386.13|383.33|386.13|383.33|386.13|383.33|0
1651711780000|2022-05-05 00:49:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651711790000|2022-05-05 00:49:50|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1651711850000|2022-05-05 00:50:50|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651711870000|2022-05-05 00:51:10|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1651711880000|2022-05-05 00:51:20|386.41|383.61|386.41|383.61|386.41|383.61|386.27|383.47|0
1651711890000|2022-05-05 00:51:30|386.49|383.69|386.41|383.61|386.49|383.69|386.41|383.61|0
1651711920000|2022-05-05 00:52:00|386.56|383.76|386.56|383.76|386.56|383.76|386.56|383.76|0
1651711930000|2022-05-05 00:52:10|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651711940000|2022-05-05 00:52:20|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1651711950000|2022-05-05 00:52:30|386.56|383.76|386.49|383.69|386.56|383.76|386.49|383.69|0
1651711960000|2022-05-05 00:52:40|386.41|383.61|386.49|383.69|386.56|383.76|386.41|383.61|0
1651711970000|2022-05-05 00:52:50|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651711980000|2022-05-05 00:53:00|386.49|383.69|386.56|383.76|386.56|383.76|386.49|383.69|0
1651711990000|2022-05-05 00:53:10|386.7|383.9|386.7|383.9|386.7|383.9|386.63|383.83|0
1651712020000|2022-05-05 00:53:40|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1651712030000|2022-05-05 00:53:50|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1651712040000|2022-05-05 00:54:00|386.92|384.12|386.84|384.04|386.92|384.12|386.84|384.04|0
1651712050000|2022-05-05 00:54:10|386.92|384.12|386.92|384.12|386.92|384.12|386.84|384.04|0
1651712060000|2022-05-05 00:54:20|386.84|384.04|386.84|384.04|386.84|384.04|386.84|384.04|0
1651712070000|2022-05-05 00:54:30|386.92|384.12|386.92|384.12|386.92|384.12|386.92|384.12|0
1651712080000|2022-05-05 00:54:40|386.99|384.19|386.77|383.97|386.99|384.19|386.77|383.97|0
1651712090000|2022-05-05 00:54:50|386.7|383.9|386.77|383.97|386.77|383.97|386.7|383.9|0
1651712100000|2022-05-05 00:55:00|386.7|383.9|386.84|384.04|386.84|384.04|386.7|383.9|0
1651712110000|2022-05-05 00:55:10|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1651712120000|2022-05-05 00:55:20|387.06|384.26|387.13|384.33|387.13|384.33|387.06|384.26|0
1651712140000|2022-05-05 00:55:40|386.99|384.19|386.99|384.19|386.99|384.19|386.99|384.19|0
1651712190000|2022-05-05 00:56:30|386.84|384.04|386.77|383.97|386.84|384.04|386.77|383.97|0
1651712200000|2022-05-05 00:56:40|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1651712210000|2022-05-05 00:56:50|386.77|383.97|386.84|384.04|386.84|384.04|386.77|383.97|0
1651712230000|2022-05-05 00:57:10|386.99|384.19|386.84|384.04|386.99|384.19|386.84|384.04|0
1651712250000|2022-05-05 00:57:30|386.7|383.9|386.7|383.9|386.7|383.9|386.7|383.9|0
1651712260000|2022-05-05 00:57:40|386.77|383.97|386.63|383.83|386.77|383.97|386.63|383.83|0
1651712270000|2022-05-05 00:57:50|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1651712280000|2022-05-05 00:58:00|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651712290000|2022-05-05 00:58:10|386.55|383.75|386.49|383.69|386.55|383.75|386.49|383.69|0
1651712300000|2022-05-05 00:58:20|386.55|383.75|386.41|383.61|386.55|383.75|386.41|383.61|0
1651712310000|2022-05-05 00:58:30|386.49|383.69|386.2|383.4|386.49|383.69|386.12|383.32|0
1651712320000|2022-05-05 00:58:40|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1651712330000|2022-05-05 00:58:50|385.98|383.18|386.12|383.32|386.12|383.32|385.98|383.18|0
1651712340000|2022-05-05 00:59:00|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1651712370000|2022-05-05 00:59:30|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651712380000|2022-05-05 00:59:40|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1651712390000|2022-05-05 00:59:50|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1651712400000|2022-05-05 01:00:00|386.12|383.32|386.12|383.32|386.12|383.32|385.98|383.18|0
1651712420000|2022-05-05 01:00:20|386.2|383.4|386.12|383.32|386.2|383.4|386.12|383.32|0
1651712430000|2022-05-05 01:00:30|386.27|383.47|386.27|383.47|386.34|383.54|386.27|383.47|0
1651712450000|2022-05-05 01:00:50|386.34|383.54|386.27|383.47|386.34|383.54|386.27|383.47|0
1651712460000|2022-05-05 01:01:00|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651712480000|2022-05-05 01:01:20|386.27|383.47|386.27|383.47|386.27|383.47|386.27|383.47|0
1651712490000|2022-05-05 01:01:30|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651712500000|2022-05-05 01:01:40|386.05|383.25|385.98|383.18|386.05|383.25|385.98|383.18|0
1651712520000|2022-05-05 01:02:00|385.83|383.03|385.69|382.89|385.83|383.03|385.69|382.89|0
1651712550000|2022-05-05 01:02:30|385.83|383.03|386.12|383.32|386.12|383.32|385.83|383.03|0
1651712560000|2022-05-05 01:02:40|386.2|383.4|386.26|383.46|386.26|383.46|386.12|383.32|0
1651712570000|2022-05-05 01:02:50|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1651712580000|2022-05-05 01:03:00|386.26|383.46|386.26|383.46|386.26|383.46|386.2|383.4|0
1651712620000|2022-05-05 01:03:40|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1651712630000|2022-05-05 01:03:50|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651712640000|2022-05-05 01:04:00|386.34|383.54|386.2|383.4|386.34|383.54|386.12|383.32|0
1651712650000|2022-05-05 01:04:10|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651712710000|2022-05-05 01:05:10|386.12|383.32|386.05|383.25|386.12|383.32|386.05|383.25|0
1651712720000|2022-05-05 01:05:20|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651712730000|2022-05-05 01:05:30|385.98|383.18|385.98|383.18|385.98|383.18|385.98|383.18|0
1651712740000|2022-05-05 01:05:40|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651712750000|2022-05-05 01:05:50|386.19|383.39|386.19|383.39|386.19|383.39|386.19|383.39|0
1651712760000|2022-05-05 01:06:00|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651712800000|2022-05-05 01:06:40|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1651712810000|2022-05-05 01:06:50|386.41|383.61|386.26|383.46|386.41|383.61|386.26|383.46|0
1651712840000|2022-05-05 01:07:20|386.12|383.32|385.98|383.18|386.12|383.32|385.98|383.18|0
1651712850000|2022-05-05 01:07:30|386.12|383.32|386.26|383.46|386.26|383.46|386.12|383.32|0
1651712870000|2022-05-05 01:07:50|386.12|383.32|385.98|383.18|386.12|383.32|385.98|383.18|0
1651712900000|2022-05-05 01:08:20|385.83|383.03|385.76|382.96|385.83|383.03|385.69|382.89|0
1651712910000|2022-05-05 01:08:30|385.83|383.03|385.83|383.03|385.83|383.03|385.69|382.89|0
1651712920000|2022-05-05 01:08:40|385.91|383.11|385.98|383.18|385.98|383.18|385.91|383.11|0
1651712930000|2022-05-05 01:08:50|386.05|383.25|385.97|383.17|386.05|383.25|385.97|383.17|0
1651712950000|2022-05-05 01:09:10|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651712980000|2022-05-05 01:09:40|386.26|383.46|386.26|383.46|386.34|383.54|386.26|383.46|0
1651712990000|2022-05-05 01:09:50|386.34|383.54|386.41|383.61|386.41|383.61|386.34|383.54|0
1651713000000|2022-05-05 01:10:00|386.48|383.68|386.41|383.61|386.55|383.75|386.41|383.61|0
1651713010000|2022-05-05 01:10:10|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651713020000|2022-05-05 01:10:20|386.34|383.54|386.34|383.54|386.41|383.61|386.34|383.54|0
1651713030000|2022-05-05 01:10:30|386.41|383.61|386.34|383.54|386.41|383.61|386.34|383.54|0
1651713040000|2022-05-05 01:10:40|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651713050000|2022-05-05 01:10:50|386.34|383.54|386.41|383.61|386.41|383.61|386.34|383.54|0
1651713060000|2022-05-05 01:11:00|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651713070000|2022-05-05 01:11:10|386.12|383.32|386.12|383.32|386.12|383.32|386.12|383.32|0
1651713090000|2022-05-05 01:11:30|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651713100000|2022-05-05 01:11:40|386.41|383.61|386.41|383.61|386.41|383.61|386.41|383.61|0
1651713110000|2022-05-05 01:11:50|386.4|383.6|386.4|383.6|386.48|383.68|386.4|383.6|0
1651713140000|2022-05-05 01:12:20|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1651713170000|2022-05-05 01:12:50|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1651713180000|2022-05-05 01:13:00|386.55|383.75|386.48|383.68|386.55|383.75|386.48|383.68|0
1651713190000|2022-05-05 01:13:10|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1651713200000|2022-05-05 01:13:20|386.48|383.68|386.48|383.68|386.48|383.68|386.48|383.68|0
1651713220000|2022-05-05 01:13:40|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1651713250000|2022-05-05 01:14:10|386.48|383.68|386.55|383.75|386.55|383.75|386.4|383.6|0
1651713260000|2022-05-05 01:14:20|386.48|383.68|386.26|383.46|386.48|383.68|386.26|383.46|0
1651713270000|2022-05-05 01:14:30|386.55|383.75|386.48|383.68|386.55|383.75|386.4|383.6|0
1651713280000|2022-05-05 01:14:40|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1651713290000|2022-05-05 01:14:50|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1651713300000|2022-05-05 01:15:00|386.4|383.6|386.48|383.68|386.48|383.68|386.4|383.6|0
1651713310000|2022-05-05 01:15:10|386.55|383.75|386.48|383.68|386.55|383.75|386.48|383.68|0
1651713320000|2022-05-05 01:15:20|386.55|383.75|386.48|383.68|386.55|383.75|386.48|383.68|0
1651713330000|2022-05-05 01:15:30|386.4|383.6|386.55|383.75|386.55|383.75|386.4|383.6|0
1651713340000|2022-05-05 01:15:40|386.69|383.89|386.77|383.97|386.77|383.97|386.62|383.82|0
1651713350000|2022-05-05 01:15:50|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1651713360000|2022-05-05 01:16:00|386.83|384.03|386.69|383.89|386.83|384.03|386.62|383.82|0
1651713380000|2022-05-05 01:16:20|386.83|384.03|386.77|383.97|386.83|384.03|386.77|383.97|0
1651713390000|2022-05-05 01:16:30|386.91|384.11|387.12|384.32|387.12|384.32|386.91|384.11|0
1651713400000|2022-05-05 01:16:40|386.98|384.18|386.98|384.18|386.98|384.18|386.98|384.18|0
1651713410000|2022-05-05 01:16:50|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1651713420000|2022-05-05 01:17:00|387.05|384.25|387.12|384.32|387.12|384.32|387.05|384.25|0
1651713430000|2022-05-05 01:17:10|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1651713440000|2022-05-05 01:17:20|387.34|384.54|387.34|384.54|387.34|384.54|387.34|384.54|0
1651713450000|2022-05-05 01:17:30|387.27|384.47|387.34|384.54|387.34|384.54|387.27|384.47|0
1651713460000|2022-05-05 01:17:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1651713470000|2022-05-05 01:17:50|387.2|384.4|387.2|384.4|387.2|384.4|387.12|384.32|0
1651713480000|2022-05-05 01:18:00|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1651713500000|2022-05-05 01:18:20|387.41|384.61|387.27|384.47|387.41|384.61|387.27|384.47|0
1651713510000|2022-05-05 01:18:30|387.34|384.54|387.41|384.61|387.41|384.61|387.27|384.47|0
1651713520000|2022-05-05 01:18:40|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1651713530000|2022-05-05 01:18:50|387.41|384.61|387.41|384.61|387.55|384.75|387.41|384.61|0
1651713540000|2022-05-05 01:19:00|387.27|384.47|387.27|384.47|387.27|384.47|387.27|384.47|0
1651713550000|2022-05-05 01:19:10|387.12|384.32|387.12|384.32|387.12|384.32|387.12|384.32|0
1651713560000|2022-05-05 01:19:20|386.98|384.18|387.12|384.32|387.12|384.32|386.98|384.18|0
1651713570000|2022-05-05 01:19:30|387.05|384.25|386.98|384.18|387.05|384.25|386.98|384.18|0
1651713580000|2022-05-05 01:19:40|386.83|384.03|386.62|383.82|386.83|384.03|386.62|383.82|0
1651713590000|2022-05-05 01:19:50|386.55|383.75|386.69|383.89|386.69|383.89|386.55|383.75|0
1651713600000|2022-05-05 01:20:00|386.55|383.75|386.55|383.75|386.55|383.75|386.55|383.75|0
1651713610000|2022-05-05 01:20:10|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1651713620000|2022-05-05 01:20:20|386.69|383.89|386.69|383.89|386.69|383.89|386.69|383.89|0
1651713630000|2022-05-05 01:20:30|386.83|384.03|386.83|384.03|386.83|384.03|386.83|384.03|0
1651713640000|2022-05-05 01:20:40|386.76|383.96|386.55|383.75|386.83|384.03|386.55|383.75|0
1651713650000|2022-05-05 01:20:50|386.4|383.6|386.26|383.46|386.4|383.6|386.26|383.46|0
1651713660000|2022-05-05 01:21:00|386.19|383.39|385.83|383.03|386.19|383.39|385.83|383.03|0
1651713670000|2022-05-05 01:21:10|385.76|382.96|385.76|382.96|385.76|382.96|385.68|382.88|0
1651713680000|2022-05-05 01:21:20|385.83|383.03|385.68|382.88|385.83|383.03|385.68|382.88|0
1651713700000|2022-05-05 01:21:40|385.83|383.03|385.83|383.03|385.83|383.03|385.83|383.03|0
1651713710000|2022-05-05 01:21:50|385.9|383.1|385.97|383.17|385.97|383.17|385.9|383.1|0
1651713720000|2022-05-05 01:22:00|386.11|383.31|386.11|383.31|386.11|383.31|386.11|383.31|0
1651713730000|2022-05-05 01:22:10|386.26|383.46|386.4|383.6|386.4|383.6|386.11|383.31|0
1651713740000|2022-05-05 01:22:20|386.26|383.46|386.4|383.6|386.4|383.6|386.26|383.46|0
1651713760000|2022-05-05 01:22:40|386.26|383.46|386.26|383.46|386.26|383.46|386.26|383.46|0
1651713780000|2022-05-05 01:23:00|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1651713790000|2022-05-05 01:23:10|386.26|383.46|386.11|383.31|386.26|383.46|386.11|383.31|0
1651713800000|2022-05-05 01:23:20|386.04|383.24|386.11|383.31|386.11|383.31|386.04|383.24|0
1651713810000|2022-05-05 01:23:30|385.97|383.17|385.83|383.03|385.97|383.17|385.83|383.03|0
1651713820000|2022-05-05 01:23:40|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1651713830000|2022-05-05 01:23:50|385.97|383.17|385.97|383.17|385.97|383.17|385.97|383.17|0
1651713840000|2022-05-05 01:24:00|385.83|383.03|385.83|383.03|385.9|383.1|385.83|383.03|0
1651713850000|2022-05-05 01:24:10|385.82|383.02|385.68|382.88|385.82|383.02|385.68|382.88|0
1651713870000|2022-05-05 01:24:30|385.54|382.74|385.54|382.74|385.68|382.88|385.54|382.74|0
1651713880000|2022-05-05 01:24:40|385.68|382.88|385.61|382.81|385.68|382.88|385.61|382.81|0
1651713890000|2022-05-05 01:24:50|385.54|382.74|385.39|382.59|385.54|382.74|385.39|382.59|0
1651713900000|2022-05-05 01:25:00|385.25|382.45|384.82|382.02|385.25|382.45|384.82|382.02|0
1651713910000|2022-05-05 01:25:10|384.96|382.16|384.96|382.16|385.11|382.31|384.96|382.16|0
1651713920000|2022-05-05 01:25:20|385.04|382.24|385.32|382.52|385.32|382.52|385.04|382.24|0
1651713930000|2022-05-05 01:25:30|385.39|382.59|385.39|382.59|385.39|382.59|385.32|382.52|0
1651713940000|2022-05-05 01:25:40|385.32|382.52|384.96|382.16|385.32|382.52|384.96|382.16|0
1651713950000|2022-05-05 01:25:50|385.11|382.31|385.18|382.38|385.18|382.38|385.04|382.24|0
1651713960000|2022-05-05 01:26:00|385.25|382.45|384.96|382.16|385.25|382.45|384.96|382.16|0
1651713970000|2022-05-05 01:26:10|385.11|382.31|384.89|382.09|385.11|382.31|384.89|382.09|0
1651713980000|2022-05-05 01:26:20|385.04|382.24|384.89|382.09|385.04|382.24|384.82|382.02|0
1651713990000|2022-05-05 01:26:30|384.96|382.16|384.96|382.16|385.11|382.31|384.96|382.16|0
1651714000000|2022-05-05 01:26:40|384.68|381.88|384.53|381.73|384.68|381.88|384.53|381.73|0
1651714010000|2022-05-05 01:26:50|384.46|381.66|384.39|381.59|384.53|381.73|384.39|381.59|0
1651714020000|2022-05-05 01:27:00|384.53|381.73|384.68|381.88|384.68|381.88|384.53|381.73|0
1651714030000|2022-05-05 01:27:10|384.75|381.95|384.68|381.88|384.75|381.95|384.68|381.88|0
1651714040000|2022-05-05 01:27:20|384.53|381.73|384.53|381.73|384.53|381.73|384.46|381.66|0
1651714050000|2022-05-05 01:27:30|384.68|381.88|384.82|382.02|384.82|382.02|384.68|381.88|0
1651714060000|2022-05-05 01:27:40|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1651714070000|2022-05-05 01:27:50|384.75|381.95|384.68|381.88|384.75|381.95|384.68|381.88|0
1651714080000|2022-05-05 01:28:00|384.75|381.95|384.68|381.88|384.75|381.95|384.68|381.88|0
1651714090000|2022-05-05 01:28:10|384.53|381.73|384.53|381.73|384.61|381.81|384.53|381.73|0
1651714100000|2022-05-05 01:28:20|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1651714130000|2022-05-05 01:28:50|384.61|381.81|384.53|381.73|384.61|381.81|384.53|381.73|0
1651714140000|2022-05-05 01:29:00|384.39|381.59|384.39|381.59|384.39|381.59|384.39|381.59|0
1651714150000|2022-05-05 01:29:10|384.53|381.73|384.53|381.73|384.67|381.87|384.53|381.73|0
1651714160000|2022-05-05 01:29:20|385.86|383.06|385.72|382.92|385.86|383.06|385.72|382.92|0
1651714170000|2022-05-05 01:29:30|385.94|383.14|386|383.2|386|383.2|385.94|383.14|0
1651714180000|2022-05-05 01:29:40|385.86|383.06|385.86|383.06|385.86|383.06|385.86|383.06|0
1651714200000|2022-05-05 01:30:00|386.15|383.35|386.51|383.71|386.72|383.92|386.15|383.35|0
1651714210000|2022-05-05 01:30:10|386.58|383.78|386.37|383.57|386.58|383.78|386.37|383.57|0
1651714220000|2022-05-05 01:30:20|386.15|383.35|386.29|383.49|386.29|383.49|386.15|383.35|0
1651714230000|2022-05-05 01:30:30|386.22|383.42|386.15|383.35|386.22|383.42|386.15|383.35|0
1651714240000|2022-05-05 01:30:40|386.22|383.42|386|383.2|386.22|383.42|386|383.2|0
1651714250000|2022-05-05 01:30:50|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1651714260000|2022-05-05 01:31:00|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1651714270000|2022-05-05 01:31:10|386|383.2|386|383.2|386|383.2|386|383.2|0
1651714280000|2022-05-05 01:31:20|385.86|383.06|386|383.2|386|383.2|385.86|383.06|0
1651714290000|2022-05-05 01:31:30|385.86|383.06|386|383.2|386|383.2|385.86|383.06|0
1651714300000|2022-05-05 01:31:40|386.15|383.35|386.15|383.35|386.15|383.35|386.15|383.35|0
1651714310000|2022-05-05 01:31:50|386|383.2|385.72|382.92|386|383.2|385.72|382.92|0
1651714320000|2022-05-05 01:32:00|385.57|382.77|384.86|382.06|385.57|382.77|384.86|382.06|0
1651714330000|2022-05-05 01:32:10|385|382.2|385.08|382.28|385.08|382.28|385|382.2|0
1651714340000|2022-05-05 01:32:20|385|382.2|385.72|382.92|385.72|382.92|385|382.2|0
1651714350000|2022-05-05 01:32:30|385.86|383.06|385.86|383.06|385.86|383.06|385.72|382.92|0
1651714360000|2022-05-05 01:32:40|385.79|382.99|385.79|382.99|385.79|382.99|385.79|382.99|0
1651714370000|2022-05-05 01:32:50|385.72|382.92|385.79|382.99|385.86|383.06|385.72|382.92|0
1651714380000|2022-05-05 01:33:00|385.86|383.06|386|383.2|386|383.2|385.86|383.06|0
1651714390000|2022-05-05 01:33:10|385.72|382.92|385.86|383.06|385.86|383.06|385.72|382.92|0
1651714400000|2022-05-05 01:33:20|385.72|382.92|385.72|382.92|385.79|382.99|385.72|382.92|0
1651714410000|2022-05-05 01:33:30|385.86|383.06|386|383.2|386|383.2|385.86|383.06|0
1651714420000|2022-05-05 01:33:40|385.86|383.06|386|383.2|386|383.2|385.79|382.99|0
1651714430000|2022-05-05 01:33:50|386.15|383.35|386.29|383.49|386.29|383.49|386.08|383.28|0
1651714440000|2022-05-05 01:34:00|386.36|383.56|386.43|383.63|386.43|383.63|386.36|383.56|0
1651714450000|2022-05-05 01:34:10|386.58|383.78|386.51|383.71|386.58|383.78|386.43|383.63|0
1651714460000|2022-05-05 01:34:20|386.58|383.78|386.36|383.56|386.58|383.78|386.36|383.56|0
1651714470000|2022-05-05 01:34:30|386.29|383.49|386.29|383.49|386.29|383.49|386.29|383.49|0
1651714480000|2022-05-05 01:34:40|386.43|383.63|386.72|383.92|386.72|383.92|386.43|383.63|0
1651714490000|2022-05-05 01:34:50|386.79|383.99|386.72|383.92|386.86|384.06|386.72|383.92|0
1651714500000|2022-05-05 01:35:00|386.79|383.99|386.86|384.06|386.86|384.06|386.79|383.99|0
1651714510000|2022-05-05 01:35:10|386.94|384.14|386.58|383.78|386.94|384.14|386.58|383.78|0
1651714520000|2022-05-05 01:35:20|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1651714530000|2022-05-05 01:35:30|386.86|384.06|387.01|384.21|387.01|384.21|386.86|384.06|0
1651714540000|2022-05-05 01:35:40|387.08|384.28|387.15|384.35|387.22|384.42|387.08|384.28|0
1651714550000|2022-05-05 01:35:50|387.22|384.42|387.08|384.28|387.22|384.42|387.08|384.28|0
1651714560000|2022-05-05 01:36:00|386.86|384.06|387.01|384.21|387.01|384.21|386.72|383.92|0
1651714570000|2022-05-05 01:36:10|386.94|384.14|386.86|384.06|386.94|384.14|386.86|384.06|0
1651714580000|2022-05-05 01:36:20|386.79|383.99|386.72|383.92|386.79|383.99|386.72|383.92|0
1651714590000|2022-05-05 01:36:30|386.57|383.77|386.72|383.92|386.72|383.92|386.57|383.77|0
1651714600000|2022-05-05 01:36:40|386.65|383.85|386.72|383.92|386.72|383.92|386.65|383.85|0
1651714610000|2022-05-05 01:36:50|386.65|383.85|386.72|383.92|386.72|383.92|386.65|383.85|0
1651714620000|2022-05-05 01:37:00|386.86|384.06|386.72|383.92|386.86|384.06|386.72|383.92|0
1651714630000|2022-05-05 01:37:10|386.79|383.99|386.72|383.92|386.79|383.99|386.72|383.92|0
1651714640000|2022-05-05 01:37:20|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1651714650000|2022-05-05 01:37:30|386.72|383.92|386.72|383.92|386.79|383.99|386.72|383.92|0
1651714660000|2022-05-05 01:37:40|386.65|383.85|386.86|384.06|386.86|384.06|386.65|383.85|0
1651714670000|2022-05-05 01:37:50|386.79|383.99|386.86|384.06|386.86|384.06|386.79|383.99|0
1651714680000|2022-05-05 01:38:00|387|384.2|387|384.2|387|384.2|386.86|384.06|0
1651714690000|2022-05-05 01:38:10|387.15|384.35|387|384.2|387.15|384.35|387|384.2|0
1651714700000|2022-05-05 01:38:20|386.94|384.14|386.94|384.14|387|384.2|386.94|384.14|0
1651714710000|2022-05-05 01:38:30|387.15|384.35|386.86|384.06|387.15|384.35|386.86|384.06|0
1651714720000|2022-05-05 01:38:40|386.72|383.92|386.57|383.77|386.72|383.92|386.57|383.77|0
1651714730000|2022-05-05 01:38:50|386.51|383.71|386.57|383.77|386.57|383.77|386.51|383.71|0
1651714740000|2022-05-05 01:39:00|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1651714750000|2022-05-05 01:39:10|386.86|384.06|386.86|384.06|386.86|384.06|386.86|384.06|0
1651714770000|2022-05-05 01:39:30|386.72|383.92|386.72|383.92|386.72|383.92|386.72|383.92|0
1651714780000|2022-05-05 01:39:40|386.79|383.99|386.79|383.99|386.79|383.99|386.79|383.99|0
1651714790000|2022-05-05 01:39:50|386.72|383.92|386.72|383.92|386.72|383.92|386.65|383.85|0
1651714800000|2022-05-05 01:40:00|386.79|383.99|387|384.2|387.15|384.35|386.79|383.99|0
1651714810000|2022-05-05 01:40:10|386.72|383.92|386.65|383.85|386.72|383.92|386.65|383.85|0
1651714820000|2022-05-05 01:40:20|386.57|383.77|386.86|384.06|386.86|384.06|386.57|383.77|0
1651714830000|2022-05-05 01:40:30|387|384.2|387.15|384.35|387.15|384.35|387|384.2|0
1651714840000|2022-05-05 01:40:40|387.22|384.42|387.43|384.63|387.43|384.63|387.22|384.42|0
1651714850000|2022-05-05 01:40:50|387.36|384.56|387.43|384.63|387.43|384.63|387.36|384.56|0
1651714870000|2022-05-05 01:41:10|387.51|384.71|387.43|384.63|387.51|384.71|387.43|384.63|0
1651714880000|2022-05-05 01:41:20|387.36|384.56|387.72|384.92|387.72|384.92|387.36|384.56|0
1651714890000|2022-05-05 01:41:30|388.01|385.21|388.37|385.57|388.37|385.57|388.01|385.21|0
1651714900000|2022-05-05 01:41:40|388.15|385.35|388.15|385.35|388.37|385.57|388.15|385.35|0
1651714910000|2022-05-05 01:41:50|388.37|385.57|388.37|385.57|388.37|385.57|388.37|385.57|0
1651714920000|2022-05-05 01:42:00|388.3|385.5|388.44|385.64|388.44|385.64|388.3|385.5|0
1651714930000|2022-05-05 01:42:10|388.51|385.71|388.44|385.64|388.51|385.71|388.44|385.64|0
1651714940000|2022-05-05 01:42:20|388.51|385.71|388.73|385.93|388.73|385.93|388.51|385.71|0
1651714950000|2022-05-05 01:42:30|388.87|386.07|388.8|386|388.87|386.07|388.73|385.93|0
1651714960000|2022-05-05 01:42:40|388.73|385.93|388.44|385.64|388.73|385.93|388.44|385.64|0
1651714970000|2022-05-05 01:42:50|388.29|385.49|388.44|385.64|388.44|385.64|388.29|385.49|0
1651714980000|2022-05-05 01:43:00|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1651714990000|2022-05-05 01:43:10|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1651715000000|2022-05-05 01:43:20|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1651715010000|2022-05-05 01:43:30|388.73|385.93|388.73|385.93|388.73|385.93|388.73|385.93|0
1651715030000|2022-05-05 01:43:50|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1651715040000|2022-05-05 01:44:00|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651715050000|2022-05-05 01:44:10|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1651715060000|2022-05-05 01:44:20|388.44|385.64|388.29|385.49|388.44|385.64|388.29|385.49|0
1651715080000|2022-05-05 01:44:40|388.23|385.43|388.29|385.49|388.29|385.49|388.15|385.35|0
1651715090000|2022-05-05 01:44:50|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651715100000|2022-05-05 01:45:00|388.29|385.49|388.29|385.49|388.29|385.49|388.29|385.49|0
1651715110000|2022-05-05 01:45:10|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651715120000|2022-05-05 01:45:20|388.22|385.42|388.15|385.35|388.22|385.42|388.15|385.35|0
1651715130000|2022-05-05 01:45:30|388.08|385.28|388.22|385.42|388.22|385.42|388.01|385.21|0
1651715140000|2022-05-05 01:45:40|388.29|385.49|388.15|385.35|388.29|385.49|388.01|385.21|0
1651715150000|2022-05-05 01:45:50|388.01|385.21|388.01|385.21|388.01|385.21|388.01|385.21|0
1651715160000|2022-05-05 01:46:00|388.22|385.42|388.37|385.57|388.37|385.57|388.22|385.42|0
1651715170000|2022-05-05 01:46:10|388.44|385.64|388.51|385.71|388.51|385.71|388.44|385.64|0
1651715180000|2022-05-05 01:46:20|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651715190000|2022-05-05 01:46:30|388.37|385.57|388.44|385.64|388.44|385.64|388.37|385.57|0
1651715200000|2022-05-05 01:46:40|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1651715210000|2022-05-05 01:46:50|388.44|385.64|388.44|385.64|388.44|385.64|388.44|385.64|0
1651715220000|2022-05-05 01:47:00|388.51|385.71|388.44|385.64|388.58|385.78|388.44|385.64|0
1651715230000|2022-05-05 01:47:10|388.58|385.78|388.58|385.78|388.58|385.78|388.58|385.78|0
1651715240000|2022-05-05 01:47:20|388.72|385.92|388.72|385.92|388.72|385.92|388.72|385.92|0
1651715260000|2022-05-05 01:47:40|388.87|386.07|388.87|386.07|388.87|386.07|388.87|386.07|0
1651715270000|2022-05-05 01:47:50|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1651715280000|2022-05-05 01:48:00|389.16|386.36|389.3|386.5|389.3|386.5|389.16|386.36|0
1651715290000|2022-05-05 01:48:10|389.44|386.64|389.44|386.64|389.52|386.72|389.44|386.64|0
1651715300000|2022-05-05 01:48:20|389.3|386.5|389.52|386.72|389.52|386.72|389.3|386.5|0
1651715310000|2022-05-05 01:48:30|389.44|386.64|389.3|386.5|389.44|386.64|389.3|386.5|0
1651715320000|2022-05-05 01:48:40|389.16|386.36|389.16|386.36|389.16|386.36|389.16|386.36|0
1651715340000|2022-05-05 01:49:00|389.3|386.5|389.52|386.72|389.59|386.79|389.3|386.5|0
1651715350000|2022-05-05 01:49:10|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1651715360000|2022-05-05 01:49:20|389.66|386.86|389.59|386.79|389.66|386.86|389.59|386.79|0
1651715370000|2022-05-05 01:49:30|389.44|386.64|389.59|386.79|389.59|386.79|389.44|386.64|0
1651715380000|2022-05-05 01:49:40|389.66|386.86|389.73|386.93|389.73|386.93|389.59|386.79|0
1651715390000|2022-05-05 01:49:50|389.59|386.79|389.44|386.64|389.59|386.79|389.44|386.64|0
1651715400000|2022-05-05 01:50:00|389.52|386.72|389.59|386.79|389.59|386.79|389.52|386.72|0
1651715420000|2022-05-05 01:50:20|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1651715440000|2022-05-05 01:50:40|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1651715450000|2022-05-05 01:50:50|389.52|386.72|389.44|386.64|389.59|386.79|389.44|386.64|0
1651715460000|2022-05-05 01:51:00|389.59|386.79|389.52|386.72|389.59|386.79|389.52|386.72|0
1651715470000|2022-05-05 01:51:10|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1651715480000|2022-05-05 01:51:20|389.52|386.72|389.73|386.93|389.73|386.93|389.44|386.64|0
1651715490000|2022-05-05 01:51:30|389.66|386.86|389.66|386.86|389.66|386.86|389.66|386.86|0
1651715500000|2022-05-05 01:51:40|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1651715510000|2022-05-05 01:51:50|389.66|386.86|389.59|386.79|389.66|386.86|389.59|386.79|0
1651715520000|2022-05-05 01:52:00|389.44|386.64|389.59|386.79|389.59|386.79|389.44|386.64|0
1651715530000|2022-05-05 01:52:10|389.52|386.72|389.44|386.64|389.52|386.72|389.44|386.64|0
1651715540000|2022-05-05 01:52:20|389.52|386.72|389.52|386.72|389.52|386.72|389.52|386.72|0
1651715550000|2022-05-05 01:52:30|389.59|386.79|389.59|386.79|389.59|386.79|389.59|386.79|0
1651715580000|2022-05-05 01:53:00|389.73|386.93|390.02|387.22|390.02|387.22|389.73|386.93|0
1651715610000|2022-05-05 01:53:30|389.73|386.93|389.73|386.93|389.73|386.93|389.73|386.93|0
1651715620000|2022-05-05 01:53:40|389.87|387.07|389.87|387.07|389.87|387.07|389.8|387|0
1651715630000|2022-05-05 01:53:50|389.73|386.93|389.66|386.86|389.73|386.93|389.66|386.86|0
1651715640000|2022-05-05 01:54:00|389.73|386.93|389.87|387.07|389.87|387.07|389.73|386.93|0
1651715650000|2022-05-05 01:54:10|389.8|387|389.8|387|389.8|387|389.8|387|0
1651715660000|2022-05-05 01:54:20|389.73|386.93|389.87|387.07|389.87|387.07|389.73|386.93|0
1651715670000|2022-05-05 01:54:30|390.02|387.22|390.16|387.36|390.16|387.36|390.02|387.22|0
1651715690000|2022-05-05 01:54:50|390.02|387.22|390.02|387.22|390.09|387.29|390.02|387.22|0
1651715700000|2022-05-05 01:55:00|389.87|387.07|389.87|387.07|389.87|387.07|389.87|387.07|0
1651715710000|2022-05-05 01:55:10|389.73|386.93|389.58|386.78|389.73|386.93|389.58|386.78|0
1651715720000|2022-05-05 01:55:20|389.52|386.72|389.44|386.64|389.52|386.72|389.44|386.64|0
1651715730000|2022-05-05 01:55:30|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1651715740000|2022-05-05 01:55:40|389.15|386.35|389.23|386.43|389.23|386.43|389.15|386.35|0
1651715750000|2022-05-05 01:55:50|389.15|386.35|389.3|386.5|389.3|386.5|389.15|386.35|0
1651715760000|2022-05-05 01:56:00|389.37|386.57|389.58|386.78|389.58|386.78|389.37|386.57|0
1651715770000|2022-05-05 01:56:10|389.52|386.72|389.44|386.64|389.58|386.78|389.44|386.64|0
1651715780000|2022-05-05 01:56:20|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1651715800000|2022-05-05 01:56:40|389.23|386.43|389.23|386.43|389.23|386.43|389.23|386.43|0
1651715810000|2022-05-05 01:56:50|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1651715820000|2022-05-05 01:57:00|389.3|386.5|389.23|386.43|389.3|386.5|389.23|386.43|0
1651715830000|2022-05-05 01:57:10|389.3|386.5|389.37|386.57|389.37|386.57|389.3|386.5|0
1651715840000|2022-05-05 01:57:20|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1651715850000|2022-05-05 01:57:30|389.15|386.35|389.15|386.35|389.15|386.35|389.01|386.21|0
1651715860000|2022-05-05 01:57:40|389.01|386.21|389.15|386.35|389.15|386.35|389.01|386.21|0
1651715870000|2022-05-05 01:57:50|389.08|386.28|389.01|386.21|389.08|386.28|389.01|386.21|0
1651715880000|2022-05-05 01:58:00|388.86|386.06|389.01|386.21|389.01|386.21|388.86|386.06|0
1651715890000|2022-05-05 01:58:10|388.86|386.06|389.08|386.28|389.08|386.28|388.86|386.06|0
1651715900000|2022-05-05 01:58:20|389.15|386.35|389.15|386.35|389.23|386.43|389.15|386.35|0
1651715930000|2022-05-05 01:58:50|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1651715940000|2022-05-05 01:59:00|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1651715950000|2022-05-05 01:59:10|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1651715960000|2022-05-05 01:59:20|389.23|386.43|389.23|386.43|389.23|386.43|389.08|386.28|0
1651715970000|2022-05-05 01:59:30|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1651715980000|2022-05-05 01:59:40|389.3|386.5|389.3|386.5|389.3|386.5|389.3|386.5|0
1651715990000|2022-05-05 01:59:50|389.29|386.49|389.15|386.35|389.29|386.49|389.15|386.35|0
1651716000000|2022-05-05 02:00:00|389.08|386.28|389.23|386.43|389.29|386.49|389.08|386.28|0
1651716010000|2022-05-05 02:00:10|389.29|386.49|389.15|386.35|389.29|386.49|389.01|386.21|0
1651716020000|2022-05-05 02:00:20|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1651716030000|2022-05-05 02:00:30|389.15|386.35|389.23|386.43|389.23|386.43|389.15|386.35|0
1651716040000|2022-05-05 02:00:40|389.15|386.35|389.15|386.35|389.29|386.49|389.15|386.35|0
1651716050000|2022-05-05 02:00:50|389.01|386.21|389.01|386.21|389.01|386.21|389.01|386.21|0
1651716060000|2022-05-05 02:01:00|389.15|386.35|389.29|386.49|389.29|386.49|389.15|386.35|0
1651716070000|2022-05-05 02:01:10|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716080000|2022-05-05 02:01:20|389.73|386.93|389.87|387.07|389.87|387.07|389.73|386.93|0
1651716090000|2022-05-05 02:01:30|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716100000|2022-05-05 02:01:40|389.44|386.64|389.58|386.78|389.58|386.78|389.44|386.64|0
1651716110000|2022-05-05 02:01:50|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1651716120000|2022-05-05 02:02:00|389.29|386.49|389.44|386.64|389.44|386.64|389.29|386.49|0
1651716150000|2022-05-05 02:02:30|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716160000|2022-05-05 02:02:40|389.29|386.49|389.44|386.64|389.44|386.64|389.29|386.49|0
1651716170000|2022-05-05 02:02:50|389.58|386.78|389.73|386.93|389.73|386.93|389.58|386.78|0
1651716180000|2022-05-05 02:03:00|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716190000|2022-05-05 02:03:10|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1651716210000|2022-05-05 02:03:30|389.51|386.71|389.66|386.86|389.66|386.86|389.51|386.71|0
1651716220000|2022-05-05 02:03:40|389.73|386.93|389.87|387.07|389.87|387.07|389.73|386.93|0
1651716230000|2022-05-05 02:03:50|389.94|387.14|389.87|387.07|389.94|387.14|389.87|387.07|0
1651716250000|2022-05-05 02:04:10|389.73|386.93|389.73|386.93|389.73|386.93|389.58|386.78|0
1651716260000|2022-05-05 02:04:20|389.87|387.07|389.8|387|389.87|387.07|389.8|387|0
1651716270000|2022-05-05 02:04:30|389.73|386.93|389.87|387.07|389.87|387.07|389.73|386.93|0
1651716280000|2022-05-05 02:04:40|389.94|387.14|389.87|387.07|389.94|387.14|389.87|387.07|0
1651716300000|2022-05-05 02:05:00|389.94|387.14|390.01|387.21|390.01|387.21|389.94|387.14|0
1651716310000|2022-05-05 02:05:10|390.09|387.29|390.01|387.21|390.09|387.29|390.01|387.21|0
1651716330000|2022-05-05 02:05:30|389.87|387.07|389.87|387.07|389.87|387.07|389.87|387.07|0
1651716340000|2022-05-05 02:05:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1651716360000|2022-05-05 02:06:00|389.66|386.86|389.66|386.86|389.66|386.86|389.66|386.86|0
1651716370000|2022-05-05 02:06:10|389.58|386.78|389.72|386.92|389.72|386.92|389.58|386.78|0
1651716380000|2022-05-05 02:06:20|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716410000|2022-05-05 02:06:50|389.44|386.64|389.44|386.64|389.44|386.64|389.44|386.64|0
1651716420000|2022-05-05 02:07:00|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716440000|2022-05-05 02:07:20|389.72|386.92|389.58|386.78|389.72|386.92|389.51|386.71|0
1651716470000|2022-05-05 02:07:50|389.51|386.71|389.44|386.64|389.51|386.71|389.44|386.64|0
1651716480000|2022-05-05 02:08:00|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716490000|2022-05-05 02:08:10|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1651716510000|2022-05-05 02:08:30|389.87|387.07|389.72|386.92|389.87|387.07|389.72|386.92|0
1651716530000|2022-05-05 02:08:50|389.58|386.78|389.65|386.85|389.65|386.85|389.58|386.78|0
1651716540000|2022-05-05 02:09:00|389.58|386.78|389.44|386.64|389.58|386.78|389.44|386.64|0
1651716550000|2022-05-05 02:09:10|389.58|386.78|389.58|386.78|389.58|386.78|389.58|386.78|0
1651716560000|2022-05-05 02:09:20|389.72|386.92|389.65|386.85|389.72|386.92|389.65|386.85|0
1651716570000|2022-05-05 02:09:30|389.58|386.78|389.43|386.63|389.58|386.78|389.43|386.63|0
1651716580000|2022-05-05 02:09:40|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1651716590000|2022-05-05 02:09:50|389.15|386.35|389.29|386.49|389.29|386.49|389.15|386.35|0
1651716600000|2022-05-05 02:10:00|389.22|386.42|389.15|386.35|389.22|386.42|389.15|386.35|0
1651716610000|2022-05-05 02:10:10|389.29|386.49|389.15|386.35|389.29|386.49|389.15|386.35|0
1651716640000|2022-05-05 02:10:40|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1651716650000|2022-05-05 02:10:50|389.22|386.42|389.15|386.35|389.29|386.49|389.15|386.35|0
1651716660000|2022-05-05 02:11:00|389.22|386.42|389.15|386.35|389.22|386.42|389.15|386.35|0
1651716670000|2022-05-05 02:11:10|389|386.2|389|386.2|389|386.2|389|386.2|0
1651716680000|2022-05-05 02:11:20|388.86|386.06|389|386.2|389|386.2|388.86|386.06|0
1651716690000|2022-05-05 02:11:30|389.08|386.28|389.15|386.35|389.15|386.35|389.08|386.28|0
1651716710000|2022-05-05 02:11:50|389|386.2|389|386.2|389|386.2|389|386.2|0
1651716730000|2022-05-05 02:12:10|389.15|386.35|389.29|386.49|389.29|386.49|389.15|386.35|0
1651716740000|2022-05-05 02:12:20|389.22|386.42|389.29|386.49|389.29|386.49|389.15|386.35|0
1651716750000|2022-05-05 02:12:30|389.22|386.42|389.29|386.49|389.29|386.49|389.22|386.42|0
1651716760000|2022-05-05 02:12:40|389.15|386.35|389.15|386.35|389.15|386.35|389.15|386.35|0
1651716770000|2022-05-05 02:12:50|389.08|386.28|389.08|386.28|389.08|386.28|389.08|386.28|0
1651716780000|2022-05-05 02:13:00|389|386.2|389.15|386.35|389.15|386.35|389|386.2|0
1651716790000|2022-05-05 02:13:10|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1651716810000|2022-05-05 02:13:30|389.22|386.42|389.15|386.35|389.22|386.42|389.15|386.35|0
1651716840000|2022-05-05 02:14:00|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1651716850000|2022-05-05 02:14:10|389.43|386.63|389.43|386.63|389.43|386.63|389.43|386.63|0
1651716870000|2022-05-05 02:14:30|389.36|386.56|389.58|386.78|389.72|386.92|389.36|386.56|0
1651716880000|2022-05-05 02:14:40|389.72|386.92|389.58|386.78|389.72|386.92|389.58|386.78|0
1651716890000|2022-05-05 02:14:50|389.43|386.63|389.43|386.63|389.51|386.71|389.43|386.63|0
1651716900000|2022-05-05 02:15:00|389.51|386.71|389.14|386.34|389.51|386.71|389.14|386.34|0
1651716910000|2022-05-05 02:15:10|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1651716920000|2022-05-05 02:15:20|389.36|386.56|389.43|386.63|389.43|386.63|389.36|386.56|0
1651716970000|2022-05-05 02:16:10|389.58|386.78|389.29|386.49|389.58|386.78|389.29|386.49|0
1651716980000|2022-05-05 02:16:20|389.36|386.56|389.36|386.56|389.36|386.56|389.36|386.56|0
1651716990000|2022-05-05 02:16:30|389.29|386.49|389.22|386.42|389.29|386.49|389.22|386.42|0
1651717000000|2022-05-05 02:16:40|389.14|386.34|389.14|386.34|389.22|386.42|389.14|386.34|0
1651717010000|2022-05-05 02:16:50|389.29|386.49|389.29|386.49|389.29|386.49|389.29|386.49|0
1651717020000|2022-05-05 02:17:00|389.14|386.34|389.14|386.34|389.29|386.49|389.14|386.34|0
1651717070000|2022-05-05 02:17:50|389.22|386.42|389.22|386.42|389.22|386.42|389.22|386.42|0
1651717080000|2022-05-05 02:18:00|389.29|386.49|389.43|386.63|389.43|386.63|389.29|386.49|0
1651717090000|2022-05-05 02:18:10|389.51|386.71|389.43|386.63|389.51|386.71|389.43|386.63|0
1651717100000|2022-05-05 02:18:20|389.51|386.71|389.43|386.63|389.51|386.71|389.43|386.63|0
1651717110000|2022-05-05 02:18:30|389.51|386.71|389.58|386.78|389.58|386.78|389.51|386.71|0
1651717120000|2022-05-05 02:18:40|389.51|386.71|389.51|386.71|389.58|386.78|389.51|386.71|0
1651717130000|2022-05-05 02:18:50|389.43|386.63|389.36|386.56|389.43|386.63|389.36|386.56|0
1651717140000|2022-05-05 02:19:00|389.43|386.63|389.43|386.63|389.51|386.71|389.43|386.63|0
1651717150000|2022-05-05 02:19:10|389.51|386.71|389.57|386.77|389.57|386.77|389.51|386.71|0
1651717160000|2022-05-05 02:19:20|389.43|386.63|389.43|386.63|389.43|386.63|389.43|386.63|0
1651717170000|2022-05-05 02:19:30|389.57|386.77|389.57|386.77|389.57|386.77|389.51|386.71|0
1651717180000|2022-05-05 02:19:40|389.51|386.71|389.43|386.63|389.51|386.71|389.43|386.63|0
1651717190000|2022-05-05 02:19:50|389.57|386.77|389.29|386.49|389.57|386.77|389.29|386.49|0
1651717200000|2022-05-05 02:20:00|389.43|386.63|389.57|386.77|389.57|386.77|389.43|386.63|0
1651717210000|2022-05-05 02:20:10|389.51|386.71|389.51|386.71|389.51|386.71|389.51|386.71|0
1651717220000|2022-05-05 02:20:20|389.57|386.77|389.57|386.77|389.57|386.77|389.57|386.77|0
1651717230000|2022-05-05 02:20:30|389.72|386.92|389.65|386.85|389.72|386.92|389.57|386.77|0
1651717240000|2022-05-05 02:20:40|389.72|386.92|389.72|386.92|389.72|386.92|389.72|386.92|0
1651717250000|2022-05-05 02:20:50|389.86|387.06|390.01|387.21|390.01|387.21|389.86|387.06|0
1651717270000|2022-05-05 02:21:10|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1651717280000|2022-05-05 02:21:20|389.72|386.92|389.65|386.85|389.86|387.06|389.65|386.85|0
1651717290000|2022-05-05 02:21:30|389.72|386.92|389.72|386.92|389.72|386.92|389.43|386.63|0
1651717300000|2022-05-05 02:21:40|389.57|386.77|389.72|386.92|389.72|386.92|389.57|386.77|0
1651717310000|2022-05-05 02:21:50|389.86|387.06|390.01|387.21|390.01|387.21|389.86|387.06|0
1651717330000|2022-05-05 02:22:10|390.44|387.64|390.29|387.49|390.44|387.64|390.29|387.49|0
1651717340000|2022-05-05 02:22:20|390.37|387.57|390.58|387.78|390.58|387.78|390.37|387.57|0
1651717350000|2022-05-05 02:22:30|390.73|387.93|390.44|387.64|390.73|387.93|390.44|387.64|0
1651717380000|2022-05-05 02:23:00|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1651717390000|2022-05-05 02:23:10|390.44|387.64|390.73|387.93|390.73|387.93|390.44|387.64|0
1651717400000|2022-05-05 02:23:20|390.58|387.78|390.51|387.71|390.58|387.78|390.51|387.71|0
1651717410000|2022-05-05 02:23:30|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1651717440000|2022-05-05 02:24:00|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1651717450000|2022-05-05 02:24:10|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1651717460000|2022-05-05 02:24:20|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1651717470000|2022-05-05 02:24:30|391.02|388.22|390.87|388.07|391.02|388.22|390.87|388.07|0
1651717480000|2022-05-05 02:24:40|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1651717500000|2022-05-05 02:25:00|390.8|388|390.87|388.07|390.87|388.07|390.8|388|0
1651717510000|2022-05-05 02:25:10|390.95|388.15|390.87|388.07|391.02|388.22|390.87|388.07|0
1651717530000|2022-05-05 02:25:30|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1651717550000|2022-05-05 02:25:50|390.87|388.07|390.44|387.64|390.87|388.07|390.44|387.64|0
1651717570000|2022-05-05 02:26:10|390.73|387.93|390.87|388.07|390.87|388.07|390.73|387.93|0
1651717590000|2022-05-05 02:26:30|390.73|387.93|390.87|388.07|390.87|388.07|390.73|387.93|0
1651717620000|2022-05-05 02:27:00|390.73|387.93|390.73|387.93|390.73|387.93|390.73|387.93|0
1651717630000|2022-05-05 02:27:10|390.87|388.07|390.87|388.07|390.87|388.07|390.73|387.93|0
1651717640000|2022-05-05 02:27:20|390.8|388|390.73|387.93|390.8|388|390.73|387.93|0
1651717650000|2022-05-05 02:27:30|390.58|387.78|390.73|387.93|390.73|387.93|390.58|387.78|0
1651717660000|2022-05-05 02:27:40|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1651717670000|2022-05-05 02:27:50|390.44|387.64|390.44|387.64|390.44|387.64|390.37|387.57|0
1651717680000|2022-05-05 02:28:00|390.37|387.57|390.51|387.71|390.51|387.71|390.37|387.57|0
1651717690000|2022-05-05 02:28:10|390.44|387.64|390.44|387.64|390.44|387.64|390.44|387.64|0
1651717700000|2022-05-05 02:28:20|390.37|387.57|390.44|387.64|390.58|387.78|390.37|387.57|0
1651717710000|2022-05-05 02:28:30|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1651717720000|2022-05-05 02:28:40|390.15|387.35|390.29|387.49|390.29|387.49|390.15|387.35|0
1651717730000|2022-05-05 02:28:50|390.44|387.64|390.37|387.57|390.44|387.64|390.37|387.57|0
1651717740000|2022-05-05 02:29:00|390.29|387.49|390.51|387.71|390.51|387.71|390.29|387.49|0
1651717750000|2022-05-05 02:29:10|390.58|387.78|390.44|387.64|390.58|387.78|390.44|387.64|0
1651717760000|2022-05-05 02:29:20|390.58|387.78|390.44|387.64|390.58|387.78|390.44|387.64|0
1651717780000|2022-05-05 02:29:40|390.29|387.49|390.44|387.64|390.44|387.64|390.29|387.49|0
1651717790000|2022-05-05 02:29:50|390.29|387.49|390|387.2|390.29|387.49|390|387.2|0
1651717800000|2022-05-05 02:30:00|389.93|387.13|390|387.2|390|387.2|389.93|387.13|0
1651717810000|2022-05-05 02:30:10|389.86|387.06|389.86|387.06|389.86|387.06|389.86|387.06|0
1651717820000|2022-05-05 02:30:20|389.79|386.99|389.79|386.99|389.79|386.99|389.79|386.99|0
1651717830000|2022-05-05 02:30:30|389.86|387.06|389.71|386.91|389.86|387.06|389.71|386.91|0
1651717840000|2022-05-05 02:30:40|389.86|387.06|389.71|386.91|390|387.2|389.71|386.91|0
1651717850000|2022-05-05 02:30:50|389.86|387.06|389.71|386.91|389.86|387.06|389.71|386.91|0
1651717860000|2022-05-05 02:31:00|389.86|387.06|389.93|387.13|389.93|387.13|389.86|387.06|0
1651717870000|2022-05-05 02:31:10|390|387.2|390|387.2|390|387.2|389.86|387.06|0
1651717880000|2022-05-05 02:31:20|390.15|387.35|390.15|387.35|390.15|387.35|390.15|387.35|0
1651717890000|2022-05-05 02:31:30|390|387.2|390.08|387.28|390.08|387.28|390|387.2|0
1651717900000|2022-05-05 02:31:40|390.15|387.35|390|387.2|390.15|387.35|390|387.2|0
1651717920000|2022-05-05 02:32:00|389.86|387.06|390|387.2|390|387.2|389.86|387.06|0
1651717940000|2022-05-05 02:32:20|390.15|387.35|390|387.2|390.15|387.35|390|387.2|0
1651717950000|2022-05-05 02:32:30|390.15|387.35|390.15|387.35|390.15|387.35|390.15|387.35|0
1651717980000|2022-05-05 02:33:00|390.29|387.49|390.15|387.35|390.29|387.49|390.15|387.35|0
1651717990000|2022-05-05 02:33:10|390.08|387.28|390.15|387.35|390.15|387.35|390.08|387.28|0
1651718000000|2022-05-05 02:33:20|390|387.2|390|387.2|390|387.2|390|387.2|0
1651718010000|2022-05-05 02:33:30|390.15|387.35|390.15|387.35|390.15|387.35|390.15|387.35|0
1651718030000|2022-05-05 02:33:50|390.08|387.28|390.08|387.28|390.08|387.28|390.08|387.28|0
1651718040000|2022-05-05 02:34:00|390.15|387.35|390.15|387.35|390.15|387.35|390.08|387.28|0
1651718050000|2022-05-05 02:34:10|390|387.2|390.15|387.35|390.15|387.35|390|387.2|0
1651718060000|2022-05-05 02:34:20|390.22|387.42|390.29|387.49|390.29|387.49|390.22|387.42|0
1651718070000|2022-05-05 02:34:30|390.15|387.35|390.22|387.42|390.29|387.49|390.15|387.35|0
1651718080000|2022-05-05 02:34:40|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1651718090000|2022-05-05 02:34:50|390.43|387.63|390.36|387.56|390.43|387.63|390.36|387.56|0
1651718100000|2022-05-05 02:35:00|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1651718110000|2022-05-05 02:35:10|390.29|387.49|390.58|387.78|390.58|387.78|390.29|387.49|0
1651718120000|2022-05-05 02:35:20|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1651718130000|2022-05-05 02:35:30|390.8|388|390.87|388.07|390.87|388.07|390.8|388|0
1651718140000|2022-05-05 02:35:40|390.8|388|390.87|388.07|390.87|388.07|390.8|388|0
1651718150000|2022-05-05 02:35:50|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1651718160000|2022-05-05 02:36:00|390.87|388.07|390.87|388.07|390.87|388.07|390.87|388.07|0
1651718200000|2022-05-05 02:36:40|390.72|387.92|390.72|387.92|390.72|387.92|390.72|387.92|0
1651718210000|2022-05-05 02:36:50|390.58|387.78|390.58|387.78|390.58|387.78|390.58|387.78|0
1651718220000|2022-05-05 02:37:00|390.51|387.71|390.43|387.63|390.51|387.71|390.43|387.63|0
1651718240000|2022-05-05 02:37:20|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1651718260000|2022-05-05 02:37:40|390.43|387.63|390.43|387.63|390.43|387.63|390.43|387.63|0
1651718270000|2022-05-05 02:37:50|390.58|387.78|390.58|387.78|390.65|387.85|390.58|387.78|0
1651718280000|2022-05-05 02:38:00|390.72|387.92|390.65|387.85|390.72|387.92|390.65|387.85|0
1651718290000|2022-05-05 02:38:10|390.58|387.78|390.65|387.85|390.65|387.85|390.58|387.78|0
1651718300000|2022-05-05 02:38:20|390.58|387.78|390.72|387.92|390.72|387.92|390.58|387.78|0
1651718320000|2022-05-05 02:38:40|390.58|387.78|390.43|387.63|390.58|387.78|390.43|387.63|0
1651718350000|2022-05-05 02:39:10|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1651718360000|2022-05-05 02:39:20|390.22|387.42|390.14|387.34|390.22|387.42|390.14|387.34|0
1651718370000|2022-05-05 02:39:30|390.29|387.49|390.29|387.49|390.29|387.49|390.29|387.49|0
1651718380000|2022-05-05 02:39:40|390.36|387.56|390.36|387.56|390.36|387.56|390.36|387.56|0
1651718390000|2022-05-05 02:39:50|390.29|387.49|390.14|387.34|390.29|387.49|390.14|387.34|0
1651718400000|2022-05-05 02:40:00|390.29|387.49|390.29|387.49|390.29|387.49|390.22|387.42|0
1651718410000|2022-05-05 02:40:10|390.14|387.34|390.29|387.49|390.29|387.49|390.14|387.34|0
1651718420000|2022-05-05 02:40:20|390.14|387.34|390.22|387.42|390.22|387.42|390.14|387.34|0
1651718430000|2022-05-05 02:40:30|390.14|387.34|390.14|387.34|390.22|387.42|390.14|387.34|0
1651718450000|2022-05-05 02:40:50|390.07|387.27|390|387.2|390.07|387.27|390|387.2|0
1651718460000|2022-05-05 02:41:00|390.07|387.27|390.14|387.34|390.14|387.34|390.07|387.27|0
1651718470000|2022-05-05 02:41:10|390.07|387.27|390|387.2|390.07|387.27|390|387.2|0
1651718480000|2022-05-05 02:41:20|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651718490000|2022-05-05 02:41:30|389.93|387.13|390.07|387.27|390.07|387.27|389.85|387.05|0
1651718500000|2022-05-05 02:41:40|390|387.2|389.85|387.05|390|387.2|389.85|387.05|0
1651718530000|2022-05-05 02:42:10|389.93|387.13|389.93|387.13|390|387.2|389.85|387.05|0
1651718540000|2022-05-05 02:42:20|389.85|387.05|390|387.2|390|387.2|389.85|387.05|0
1651718550000|2022-05-05 02:42:30|389.85|387.05|389.85|387.05|389.93|387.13|389.85|387.05|0
1651718610000|2022-05-05 02:43:30|390|387.2|390|387.2|390|387.2|390|387.2|0
1651718620000|2022-05-05 02:43:40|390.14|387.34|390.14|387.34|390.14|387.34|390.14|387.34|0
1651718630000|2022-05-05 02:43:50|390|387.2|390.14|387.34|390.14|387.34|390|387.2|0
1651718650000|2022-05-05 02:44:10|390.22|387.42|390.22|387.42|390.22|387.42|390.22|387.42|0
1651718660000|2022-05-05 02:44:20|390.29|387.49|390|387.2|390.29|387.49|390|387.2|0
1651718680000|2022-05-05 02:44:40|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651718690000|2022-05-05 02:44:50|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1651718700000|2022-05-05 02:45:00|389.85|387.05|390|387.2|390|387.2|389.85|387.05|0
1651718720000|2022-05-05 02:45:20|389.93|387.13|389.85|387.05|389.93|387.13|389.85|387.05|0
1651718740000|2022-05-05 02:45:40|389.93|387.13|389.85|387.05|389.93|387.13|389.85|387.05|0
1651718750000|2022-05-05 02:45:50|390|387.2|390|387.2|390|387.2|390|387.2|0
1651718800000|2022-05-05 02:46:40|390.14|387.34|390.22|387.42|390.28|387.48|390.14|387.34|0
1651718810000|2022-05-05 02:46:50|390.14|387.34|390.14|387.34|390.14|387.34|390.14|387.34|0
1651718830000|2022-05-05 02:47:10|390.21|387.41|390.21|387.41|390.21|387.41|390.21|387.41|0
1651718840000|2022-05-05 02:47:20|390.14|387.34|390.14|387.34|390.14|387.34|390.14|387.34|0
1651718850000|2022-05-05 02:47:30|390.21|387.41|390.21|387.41|390.21|387.41|390.21|387.41|0
1651718860000|2022-05-05 02:47:40|390.28|387.48|389.93|387.13|390.28|387.48|389.93|387.13|0
1651718870000|2022-05-05 02:47:50|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651718900000|2022-05-05 02:48:20|389.93|387.13|389.85|387.05|389.93|387.13|389.85|387.05|0
1651718930000|2022-05-05 02:48:50|389.71|386.91|389.71|386.91|389.71|386.91|389.71|386.91|0
1651718940000|2022-05-05 02:49:00|389.78|386.98|389.78|386.98|389.78|386.98|389.78|386.98|0
1651718950000|2022-05-05 02:49:10|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651718970000|2022-05-05 02:49:30|389.93|387.13|389.93|387.13|389.93|387.13|389.93|387.13|0
1651718980000|2022-05-05 02:49:40|389.99|387.19|389.85|387.05|389.99|387.19|389.85|387.05|0
1651718990000|2022-05-05 02:49:50|389.71|386.91|389.71|386.91|389.71|386.91|389.71|386.91|0
1651719000000|2022-05-05 02:50:00|389.78|386.98|389.56|386.76|389.78|386.98|389.56|386.76|0
1651719010000|2022-05-05 02:50:10|389.42|386.62|389.56|386.76|389.56|386.76|389.42|386.62|0
1651719020000|2022-05-05 02:50:20|389.42|386.62|389.42|386.62|389.49|386.69|389.42|386.62|0
1651719030000|2022-05-05 02:50:30|389.35|386.55|389.27|386.47|389.42|386.62|389.27|386.47|0
1651719040000|2022-05-05 02:50:40|389.42|386.62|389.56|386.76|389.56|386.76|389.42|386.62|0
1651719060000|2022-05-05 02:51:00|389.64|386.84|389.71|386.91|389.71|386.91|389.64|386.84|0
1651719070000|2022-05-05 02:51:10|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1651719080000|2022-05-05 02:51:20|389.71|386.91|389.71|386.91|389.71|386.91|389.71|386.91|0
1651719090000|2022-05-05 02:51:30|389.56|386.76|389.64|386.84|389.64|386.84|389.56|386.76|0
1651719110000|2022-05-05 02:51:50|389.71|386.91|389.71|386.91|389.71|386.91|389.71|386.91|0
1651719120000|2022-05-05 02:52:00|389.78|386.98|389.78|386.98|389.85|387.05|389.78|386.98|0
1651719130000|2022-05-05 02:52:10|389.85|387.05|389.78|386.98|389.85|387.05|389.78|386.98|0
1651719140000|2022-05-05 02:52:20|389.85|387.05|389.71|386.91|389.85|387.05|389.71|386.91|0
1651719150000|2022-05-05 02:52:30|389.64|386.84|389.78|386.98|389.78|386.98|389.64|386.84|0
1651719160000|2022-05-05 02:52:40|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651719170000|2022-05-05 02:52:50|389.92|387.12|389.85|387.05|389.92|387.12|389.85|387.05|0
1651719180000|2022-05-05 02:53:00|389.92|387.12|389.92|387.12|389.92|387.12|389.85|387.05|0
1651719190000|2022-05-05 02:53:10|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1651719210000|2022-05-05 02:53:30|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651719220000|2022-05-05 02:53:40|389.92|387.12|389.92|387.12|389.92|387.12|389.85|387.05|0
1651719230000|2022-05-05 02:53:50|389.99|387.19|389.85|387.05|389.99|387.19|389.85|387.05|0
1651719250000|2022-05-05 02:54:10|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1651719270000|2022-05-05 02:54:30|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651719280000|2022-05-05 02:54:40|389.92|387.12|389.85|387.05|389.92|387.12|389.85|387.05|0
1651719290000|2022-05-05 02:54:50|389.92|387.12|389.92|387.12|389.99|387.19|389.92|387.12|0
1651719300000|2022-05-05 02:55:00|389.99|387.19|389.92|387.12|389.99|387.19|389.92|387.12|0
1651719310000|2022-05-05 02:55:10|389.85|387.05|389.85|387.05|389.85|387.05|389.85|387.05|0
1651719330000|2022-05-05 02:55:30|389.92|387.12|389.85|387.05|389.92|387.12|389.85|387.05|0
1651719340000|2022-05-05 02:55:40|389.99|387.19|389.85|387.05|389.99|387.19|389.85|387.05|0
1651719360000|2022-05-05 02:56:00|389.7|386.9|389.56|386.76|389.7|386.9|389.56|386.76|0
1651719380000|2022-05-05 02:56:20|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1651719420000|2022-05-05 02:57:00|389.63|386.83|389.7|386.9|389.7|386.9|389.63|386.83|0
1651719450000|2022-05-05 02:57:30|389.85|387.05|389.92|387.12|389.92|387.12|389.85|387.05|0
1651719460000|2022-05-05 02:57:40|389.85|387.05|390.14|387.34|390.14|387.34|389.85|387.05|0
1651719470000|2022-05-05 02:57:50|390.21|387.41|390.14|387.34|390.21|387.41|390.14|387.34|0
1651719480000|2022-05-05 02:58:00|390.21|387.41|390.21|387.41|390.21|387.41|390.21|387.41|0
1651719490000|2022-05-05 02:58:10|390.14|387.34|390.14|387.34|390.14|387.34|390.14|387.34|0
1651719500000|2022-05-05 02:58:20|390.28|387.48|390.28|387.48|390.28|387.48|390.28|387.48|0
1651719510000|2022-05-05 02:58:30|390.42|387.62|390.42|387.62|390.42|387.62|390.42|387.62|0
1651719520000|2022-05-05 02:58:40|390.35|387.55|390.35|387.55|390.35|387.55|390.35|387.55|0
1651719530000|2022-05-05 02:58:50|390.42|387.62|390.42|387.62|390.42|387.62|390.28|387.48|0
1651719600000|2022-05-05 03:00:00|390.13|387.33|389.85|387.05|390.13|387.33|389.85|387.05|0
1651719610000|2022-05-05 03:00:10|389.99|387.19|390.13|387.33|390.13|387.33|389.99|387.19|0
1651719630000|2022-05-05 03:00:30|389.99|387.19|389.99|387.19|389.99|387.19|389.99|387.19|0
1651719640000|2022-05-05 03:00:40|389.92|387.12|389.99|387.19|389.99|387.19|389.92|387.12|0
1651719650000|2022-05-05 03:00:50|389.92|387.12|389.85|387.05|389.92|387.12|389.85|387.05|0
1651719660000|2022-05-05 03:01:00|389.63|386.83|389.56|386.76|389.63|386.83|389.56|386.76|0
1651719670000|2022-05-05 03:01:10|389.41|386.61|389.34|386.54|389.41|386.61|389.34|386.54|0
1651719680000|2022-05-05 03:01:20|389.27|386.47|389.13|386.33|389.27|386.47|389.13|386.33|0
1651719690000|2022-05-05 03:01:30|389.06|386.26|388.84|386.04|389.06|386.26|388.84|386.04|0
1651719700000|2022-05-05 03:01:40|388.98|386.18|389.13|386.33|389.13|386.33|388.98|386.18|0
1651719710000|2022-05-05 03:01:50|389.2|386.4|389.13|386.33|389.2|386.4|389.13|386.33|0
1651719720000|2022-05-05 03:02:00|389.06|386.26|389.13|386.33|389.13|386.33|389.06|386.26|0
1651719730000|2022-05-05 03:02:10|388.98|386.18|389.12|386.32|389.12|386.32|388.98|386.18|0
1651719740000|2022-05-05 03:02:20|389.2|386.4|389.12|386.32|389.2|386.4|389.12|386.32|0
1651719750000|2022-05-05 03:02:30|389.06|386.26|389.06|386.26|389.06|386.26|389.06|386.26|0
1651719760000|2022-05-05 03:02:40|389.12|386.32|389.12|386.32|389.12|386.32|389.12|386.32|0
1651719830000|2022-05-05 03:03:50|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1651719840000|2022-05-05 03:04:00|389.12|386.32|389.2|386.4|389.2|386.4|389.12|386.32|0
1651719850000|2022-05-05 03:04:10|389.12|386.32|389.2|386.4|389.2|386.4|389.12|386.32|0
1651719860000|2022-05-05 03:04:20|389.12|386.32|389.56|386.76|389.56|386.76|389.12|386.32|0
1651719880000|2022-05-05 03:04:40|389.41|386.61|389.41|386.61|389.49|386.69|389.41|386.61|0
1651719900000|2022-05-05 03:05:00|389.27|386.47|389.27|386.47|389.27|386.47|389.27|386.47|0
1651719960000|2022-05-05 03:06:00|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1651719980000|2022-05-05 03:06:20|389.56|386.76|389.56|386.76|389.56|386.76|389.56|386.76|0
1651719990000|2022-05-05 03:06:30|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1651720000000|2022-05-05 03:06:40|389.49|386.69|389.41|386.61|389.49|386.69|389.41|386.61|0
1651720020000|2022-05-05 03:07:00|389.56|386.76|389.77|386.97|389.77|386.97|389.56|386.76|0
1651720030000|2022-05-05 03:07:10|389.84|387.04|389.84|387.04|389.84|387.04|389.84|387.04|0
1651720050000|2022-05-05 03:07:30|389.7|386.9|389.7|386.9|389.7|386.9|389.7|386.9|0
1651720090000|2022-05-05 03:08:10|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1651720100000|2022-05-05 03:08:20|389.49|386.69|389.49|386.69|389.49|386.69|389.41|386.61|0
1651720110000|2022-05-05 03:08:30|389.55|386.75|389.55|386.75|389.55|386.75|389.55|386.75|0
1651720120000|2022-05-05 03:08:40|389.41|386.61|389.41|386.61|389.41|386.61|389.41|386.61|0
1651720130000|2022-05-05 03:08:50|389.55|386.75|389.41|386.61|389.55|386.75|389.41|386.61|0
1651720140000|2022-05-05 03:09:00|389.49|386.69|389.49|386.69|389.49|386.69|389.49|386.69|0
1651720150000|2022-05-05 03:09:10|389.41|386.61|389.49|386.69|389.49|386.69|389.41|386.61|0
1651720160000|2022-05-05 03:09:20|389.48|386.68|389.41|386.61|389.48|386.68|389.41|386.61|0
1651720170000|2022-05-05 03:09:30|389.48|386.68|389.2|386.4|389.55|386.75|389.2|386.4|0
1651720180000|2022-05-05 03:09:40|389.27|386.47|389.2|386.4|389.27|386.47|389.2|386.4|0
1651720190000|2022-05-05 03:09:50|389.12|386.32|388.26|385.46|389.12|386.32|388.26|385.46|0
1651720200000|2022-05-05 03:10:00|388.11|385.31|388.4|385.6|388.4|385.6|388.11|385.31|0
1651720210000|2022-05-05 03:10:10|388.55|385.75|388.69|385.89|388.69|385.89|388.55|385.75|0
1651720220000|2022-05-05 03:10:20|388.55|385.75|388.4|385.6|388.55|385.75|388.4|385.6|0
1651720230000|2022-05-05 03:10:30|388.48|385.68|388.55|385.75|388.55|385.75|388.48|385.68|0
1651720240000|2022-05-05 03:10:40|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1651720250000|2022-05-05 03:10:50|388.62|385.82|388.69|385.89|388.69|385.89|388.55|385.75|0
1651720260000|2022-05-05 03:11:00|388.55|385.75|388.48|385.68|388.55|385.75|388.4|385.6|0
1651720270000|2022-05-05 03:11:10|388.4|385.6|388.48|385.68|388.48|385.68|388.4|385.6|0
1651720290000|2022-05-05 03:11:30|388.55|385.75|388.62|385.82|388.62|385.82|388.55|385.75|0
1651720300000|2022-05-05 03:11:40|388.69|385.89|388.62|385.82|388.69|385.89|388.62|385.82|0
1651720310000|2022-05-05 03:11:50|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1651720320000|2022-05-05 03:12:00|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651720330000|2022-05-05 03:12:10|388.76|385.96|388.76|385.96|388.83|386.03|388.76|385.96|0
1651720340000|2022-05-05 03:12:20|388.69|385.89|388.69|385.89|388.69|385.89|388.69|385.89|0
1651720350000|2022-05-05 03:12:30|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651720360000|2022-05-05 03:12:40|388.91|386.11|388.91|386.11|388.98|386.18|388.91|386.11|0
1651720370000|2022-05-05 03:12:50|388.98|386.18|388.91|386.11|388.98|386.18|388.91|386.11|0
1651720380000|2022-05-05 03:13:00|388.83|386.03|388.83|386.03|388.83|386.03|388.83|386.03|0
1651720420000|2022-05-05 03:13:40|388.69|385.89|388.54|385.74|388.69|385.89|388.54|385.74|0
1651720450000|2022-05-05 03:14:10|388.69|385.89|388.62|385.82|388.69|385.89|388.62|385.82|0
1651720460000|2022-05-05 03:14:20|388.54|385.74|388.54|385.74|388.54|385.74|388.54|385.74|0
1651720500000|2022-05-05 03:15:00|388.4|385.6|388.54|385.74|388.54|385.74|388.4|385.6|0
1651720530000|2022-05-05 03:15:30|388.4|385.6|388.11|385.31|388.4|385.6|388.11|385.31|0
1651720540000|2022-05-05 03:15:40|388.26|385.46|388.4|385.6|388.4|385.6|388.26|385.46|0
1651720550000|2022-05-05 03:15:50|388.26|385.46|388.4|385.6|388.4|385.6|388.26|385.46|0
1651720570000|2022-05-05 03:16:10|388.26|385.46|388.26|385.46|388.26|385.46|388.26|385.46|0
1651720590000|2022-05-05 03:16:30|388.11|385.31|388.26|385.46|388.26|385.46|388.11|385.31|0
1651720600000|2022-05-05 03:16:40|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1651720630000|2022-05-05 03:17:10|388.19|385.39|388.11|385.31|388.19|385.39|388.11|385.31|0
1651720700000|2022-05-05 03:18:20|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1651720710000|2022-05-05 03:18:30|388.4|385.6|388.4|385.6|388.4|385.6|388.4|385.6|0
1651720730000|2022-05-05 03:18:50|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1651720740000|2022-05-05 03:19:00|388.19|385.39|388.19|385.39|388.19|385.39|388.19|385.39|0
1651720750000|2022-05-05 03:19:10|388.25|385.45|388.11|385.31|388.25|385.45|388.11|385.31|0
1651720780000|2022-05-05 03:19:40|388.04|385.24|387.97|385.17|388.04|385.24|387.97|385.17|0
1651720790000|2022-05-05 03:19:50|387.82|385.02|387.54|384.74|387.82|385.02|387.54|384.74|0
1651720800000|2022-05-05 03:20:00|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1651720810000|2022-05-05 03:20:10|387.54|384.74|387.54|384.74|387.54|384.74|387.54|384.74|0
1651720830000|2022-05-05 03:20:30|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1651720840000|2022-05-05 03:20:40|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1651720850000|2022-05-05 03:20:50|387.97|385.17|387.9|385.1|387.97|385.17|387.82|385.02|0
1651720860000|2022-05-05 03:21:00|387.97|385.17|388.04|385.24|388.11|385.31|387.97|385.17|0
1651720870000|2022-05-05 03:21:10|388.11|385.31|387.97|385.17|388.11|385.31|387.97|385.17|0
1651720880000|2022-05-05 03:21:20|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1651720910000|2022-05-05 03:21:50|388.18|385.38|388.25|385.45|388.25|385.45|388.18|385.38|0
1651720930000|2022-05-05 03:22:10|388.11|385.31|387.97|385.17|388.11|385.31|387.97|385.17|0
1651720940000|2022-05-05 03:22:20|387.9|385.1|388.11|385.31|388.11|385.31|387.9|385.1|0
1651720950000|2022-05-05 03:22:30|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1651720960000|2022-05-05 03:22:40|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1651720980000|2022-05-05 03:23:00|388.04|385.24|388.11|385.31|388.11|385.31|388.04|385.24|0
1651720990000|2022-05-05 03:23:10|388.04|385.24|388.11|385.31|388.11|385.31|388.04|385.24|0
1651721000000|2022-05-05 03:23:20|388.04|385.24|387.97|385.17|388.04|385.24|387.97|385.17|0
1651721010000|2022-05-05 03:23:30|387.9|385.1|387.97|385.17|387.97|385.17|387.9|385.1|0
1651721030000|2022-05-05 03:23:50|388.11|385.31|388.11|385.31|388.11|385.31|388.11|385.31|0
1651721070000|2022-05-05 03:24:30|388.04|385.24|388.04|385.24|388.04|385.24|388.04|385.24|0
1651721080000|2022-05-05 03:24:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651721100000|2022-05-05 03:25:00|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1651721160000|2022-05-05 03:26:00|387.75|384.95|387.68|384.88|387.75|384.95|387.68|384.88|0
1651721210000|2022-05-05 03:26:50|387.82|385.02|387.89|385.09|387.89|385.09|387.82|385.02|0
1651721220000|2022-05-05 03:27:00|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651721230000|2022-05-05 03:27:10|387.82|385.02|387.89|385.09|387.89|385.09|387.82|385.02|0
1651721240000|2022-05-05 03:27:20|387.82|385.02|387.82|385.02|387.82|385.02|387.68|384.88|0
1651721250000|2022-05-05 03:27:30|387.68|384.88|387.68|384.88|387.68|384.88|387.68|384.88|0
1651721260000|2022-05-05 03:27:40|387.61|384.81|387.53|384.73|387.61|384.81|387.53|384.73|0
1651721270000|2022-05-05 03:27:50|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1651721290000|2022-05-05 03:28:10|387.1|384.3|387.18|384.38|387.18|384.38|387.1|384.3|0
1651721300000|2022-05-05 03:28:20|387.25|384.45|387.25|384.45|387.25|384.45|387.25|384.45|0
1651721310000|2022-05-05 03:28:30|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1651721360000|2022-05-05 03:29:20|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1651721370000|2022-05-05 03:29:30|387.39|384.59|387.32|384.52|387.39|384.59|387.32|384.52|0
1651721380000|2022-05-05 03:29:40|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1651721390000|2022-05-05 03:29:50|387.1|384.3|387.1|384.3|387.1|384.3|387.1|384.3|0
1651721400000|2022-05-05 03:30:00|387.24|384.44|387.24|384.44|387.24|384.44|387.24|384.44|0
1651721440000|2022-05-05 03:30:40|387.39|384.59|387.39|384.59|387.39|384.59|387.39|384.59|0
1651721470000|2022-05-05 03:31:10|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1651721480000|2022-05-05 03:31:20|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1651721490000|2022-05-05 03:31:30|387.75|384.95|387.67|384.87|387.75|384.95|387.67|384.87|0
1651721510000|2022-05-05 03:31:50|387.53|384.73|387.53|384.73|387.53|384.73|387.53|384.73|0
1651721520000|2022-05-05 03:32:00|387.67|384.87|387.75|384.95|387.75|384.95|387.67|384.87|0
1651721530000|2022-05-05 03:32:10|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1651721540000|2022-05-05 03:32:20|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1651721560000|2022-05-05 03:32:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651721570000|2022-05-05 03:32:50|388.04|385.24|387.96|385.16|388.04|385.24|387.96|385.16|0
1651721600000|2022-05-05 03:33:20|388.04|385.24|387.96|385.16|388.04|385.24|387.96|385.16|0
1651721610000|2022-05-05 03:33:30|388.04|385.24|388.04|385.24|388.04|385.24|387.96|385.16|0
1651721620000|2022-05-05 03:33:40|388.1|385.3|387.96|385.16|388.1|385.3|387.96|385.16|0
1651721640000|2022-05-05 03:34:00|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651721650000|2022-05-05 03:34:10|388.25|385.45|388.18|385.38|388.25|385.45|388.18|385.38|0
1651721660000|2022-05-05 03:34:20|388.25|385.45|388.18|385.38|388.25|385.45|388.1|385.3|0
1651721670000|2022-05-05 03:34:30|388.1|385.3|388.04|385.24|388.1|385.3|388.04|385.24|0
1651721680000|2022-05-05 03:34:40|387.96|385.16|388.1|385.3|388.1|385.3|387.96|385.16|0
1651721730000|2022-05-05 03:35:30|388.18|385.38|388.1|385.3|388.18|385.38|388.1|385.3|0
1651721740000|2022-05-05 03:35:40|388.18|385.38|388.18|385.38|388.18|385.38|388.18|385.38|0
1651721750000|2022-05-05 03:35:50|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651721780000|2022-05-05 03:36:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651721800000|2022-05-05 03:36:40|388.03|385.23|387.96|385.16|388.03|385.23|387.96|385.16|0
1651721810000|2022-05-05 03:36:50|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1651721820000|2022-05-05 03:37:00|387.96|385.16|387.96|385.16|387.96|385.16|387.89|385.09|0
1651721830000|2022-05-05 03:37:10|387.82|385.02|387.96|385.16|387.96|385.16|387.82|385.02|0
1651721840000|2022-05-05 03:37:20|387.82|385.02|387.53|384.73|387.82|385.02|387.53|384.73|0
1651721850000|2022-05-05 03:37:30|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1651721860000|2022-05-05 03:37:40|387.75|384.95|387.75|384.95|387.75|384.95|387.75|384.95|0
1651721870000|2022-05-05 03:37:50|387.82|385.02|387.82|385.02|387.82|385.02|387.82|385.02|0
1651721880000|2022-05-05 03:38:00|387.96|385.16|387.96|385.16|387.96|385.16|387.89|385.09|0
1651721900000|2022-05-05 03:38:20|387.82|385.02|387.82|385.02|387.89|385.09|387.82|385.02|0
1651721920000|2022-05-05 03:38:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651721930000|2022-05-05 03:38:50|388.03|385.23|387.96|385.16|388.03|385.23|387.96|385.16|0
1651721970000|2022-05-05 03:39:30|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651721980000|2022-05-05 03:39:40|388.25|385.45|388.25|385.45|388.25|385.45|388.25|385.45|0
1651722010000|2022-05-05 03:40:10|388.32|385.52|388.25|385.45|388.32|385.52|388.25|385.45|0
1651722030000|2022-05-05 03:40:30|388.32|385.52|388.32|385.52|388.32|385.52|388.32|385.52|0
1651722040000|2022-05-05 03:40:40|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651722080000|2022-05-05 03:41:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651722110000|2022-05-05 03:41:50|388.1|385.3|387.96|385.16|388.1|385.3|387.96|385.16|0
1651722130000|2022-05-05 03:42:10|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651722140000|2022-05-05 03:42:20|387.96|385.16|387.81|385.01|387.96|385.16|387.81|385.01|0
1651722150000|2022-05-05 03:42:30|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651722160000|2022-05-05 03:42:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651722190000|2022-05-05 03:43:10|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651722230000|2022-05-05 03:43:50|387.67|384.87|387.67|384.87|387.74|384.94|387.67|384.87|0
1651722250000|2022-05-05 03:44:10|387.53|384.73|387.6|384.8|387.6|384.8|387.53|384.73|0
1651722260000|2022-05-05 03:44:20|387.67|384.87|387.81|385.01|387.81|385.01|387.67|384.87|0
1651722270000|2022-05-05 03:44:30|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651722280000|2022-05-05 03:44:40|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651722290000|2022-05-05 03:44:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651722300000|2022-05-05 03:45:00|387.89|385.09|387.96|385.16|387.96|385.16|387.89|385.09|0
1651722330000|2022-05-05 03:45:30|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651722350000|2022-05-05 03:45:50|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651722370000|2022-05-05 03:46:10|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651722380000|2022-05-05 03:46:20|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651722430000|2022-05-05 03:47:10|388.1|385.3|388.03|385.23|388.1|385.3|388.03|385.23|0
1651722440000|2022-05-05 03:47:20|388.1|385.3|387.96|385.16|388.1|385.3|387.96|385.16|0
1651722450000|2022-05-05 03:47:30|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651722460000|2022-05-05 03:47:40|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651722470000|2022-05-05 03:47:50|387.81|385.01|387.89|385.09|387.89|385.09|387.81|385.01|0
1651722480000|2022-05-05 03:48:00|387.96|385.16|387.96|385.16|387.96|385.16|387.96|385.16|0
1651722500000|2022-05-05 03:48:20|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651722530000|2022-05-05 03:48:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651722540000|2022-05-05 03:49:00|387.89|385.09|387.89|385.09|387.89|385.09|387.89|385.09|0
1651722550000|2022-05-05 03:49:10|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651722560000|2022-05-05 03:49:20|387.67|384.87|387.74|384.94|387.74|384.94|387.67|384.87|0
1651722570000|2022-05-05 03:49:30|387.67|384.87|387.74|384.94|387.74|384.94|387.67|384.87|0
1651722590000|2022-05-05 03:49:50|387.67|384.87|387.74|384.94|387.74|384.94|387.67|384.87|0
1651722600000|2022-05-05 03:50:00|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651722630000|2022-05-05 03:50:30|387.89|385.09|387.81|385.01|387.89|385.09|387.81|385.01|0
1651722660000|2022-05-05 03:51:00|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1651722670000|2022-05-05 03:51:10|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1651722680000|2022-05-05 03:51:20|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1651722750000|2022-05-05 03:52:30|387.52|384.72|387.6|384.8|387.6|384.8|387.52|384.72|0
1651722760000|2022-05-05 03:52:40|387.67|384.87|387.67|384.87|387.67|384.87|387.67|384.87|0
1651722790000|2022-05-05 03:53:10|387.81|385.01|387.95|385.15|387.95|385.15|387.81|385.01|0
1651722810000|2022-05-05 03:53:30|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1651722820000|2022-05-05 03:53:40|388.24|385.44|388.03|385.23|388.24|385.44|387.95|385.15|0
1651722830000|2022-05-05 03:53:50|387.95|385.15|387.95|385.15|388.03|385.23|387.95|385.15|0
1651722840000|2022-05-05 03:54:00|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1651722850000|2022-05-05 03:54:10|388.1|385.3|388.1|385.3|388.24|385.44|388.1|385.3|0
1651722870000|2022-05-05 03:54:30|388.03|385.23|388.1|385.3|388.1|385.3|388.03|385.23|0
1651722900000|2022-05-05 03:55:00|388.03|385.23|388.03|385.23|388.03|385.23|387.95|385.15|0
1651722920000|2022-05-05 03:55:20|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651722930000|2022-05-05 03:55:30|388.03|385.23|388.03|385.23|388.03|385.23|388.03|385.23|0
1651722940000|2022-05-05 03:55:40|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651722960000|2022-05-05 03:56:00|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651722970000|2022-05-05 03:56:10|388.1|385.3|387.95|385.15|388.1|385.3|387.95|385.15|0
1651722990000|2022-05-05 03:56:30|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651723000000|2022-05-05 03:56:40|388.17|385.37|388.17|385.37|388.17|385.37|388.17|385.37|0
1651723010000|2022-05-05 03:56:50|388.1|385.3|388.1|385.3|388.1|385.3|388.1|385.3|0
1651723020000|2022-05-05 03:57:00|388.17|385.37|388.17|385.37|388.17|385.37|388.1|385.3|0
1651723030000|2022-05-05 03:57:10|388.1|385.3|388.1|385.3|388.17|385.37|388.1|385.3|0
1651723040000|2022-05-05 03:57:20|388.24|385.44|388.09|385.29|388.24|385.44|388.09|385.29|0
1651723050000|2022-05-05 03:57:30|388.17|385.37|387.95|385.15|388.17|385.37|387.95|385.15|0
1651723060000|2022-05-05 03:57:40|387.88|385.08|387.74|384.94|387.88|385.08|387.74|384.94|0
1651723070000|2022-05-05 03:57:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651723080000|2022-05-05 03:58:00|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1651723090000|2022-05-05 03:58:10|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651723100000|2022-05-05 03:58:20|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1651723110000|2022-05-05 03:58:30|387.81|385.01|387.95|385.15|387.95|385.15|387.81|385.01|0
1651723130000|2022-05-05 03:58:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651723220000|2022-05-05 04:00:20|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651723240000|2022-05-05 04:00:40|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651723260000|2022-05-05 04:01:00|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1651723270000|2022-05-05 04:01:10|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651723290000|2022-05-05 04:01:30|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1651723300000|2022-05-05 04:01:40|387.74|384.94|387.74|384.94|387.74|384.94|387.74|384.94|0
1651723310000|2022-05-05 04:01:50|387.81|385.01|387.81|385.01|387.81|385.01|387.81|385.01|0
1651723350000|2022-05-05 04:02:30|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651723360000|2022-05-05 04:02:40|387.81|385.01|387.66|384.86|387.81|385.01|387.66|384.86|0
1651723370000|2022-05-05 04:02:50|387.52|384.72|387.52|384.72|387.52|384.72|387.52|384.72|0
1651723380000|2022-05-05 04:03:00|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1651723440000|2022-05-05 04:04:00|387.74|384.94|387.8|385|387.8|385|387.74|384.94|0
1651723450000|2022-05-05 04:04:10|387.74|384.94|387.66|384.86|387.74|384.94|387.66|384.86|0
1651723460000|2022-05-05 04:04:20|387.8|385|387.66|384.86|387.8|385|387.66|384.86|0
1651723480000|2022-05-05 04:04:40|387.59|384.79|387.52|384.72|387.59|384.79|387.52|384.72|0
1651723520000|2022-05-05 04:05:20|387.8|385|387.8|385|387.8|385|387.8|385|0
1651723540000|2022-05-05 04:05:40|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1651723560000|2022-05-05 04:06:00|387.74|384.94|387.73|384.93|387.74|384.94|387.73|384.93|0
1651723580000|2022-05-05 04:06:20|387.66|384.86|387.88|385.08|387.88|385.08|387.66|384.86|0
1651723590000|2022-05-05 04:06:30|387.8|385|387.88|385.08|387.88|385.08|387.8|385|0
1651723610000|2022-05-05 04:06:50|387.8|385|387.8|385|387.8|385|387.8|385|0
1651723620000|2022-05-05 04:07:00|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1651723630000|2022-05-05 04:07:10|387.8|385|387.8|385|387.8|385|387.8|385|0
1651723640000|2022-05-05 04:07:20|387.88|385.08|387.8|385|387.88|385.08|387.8|385|0
1651723650000|2022-05-05 04:07:30|387.88|385.08|387.95|385.15|387.95|385.15|387.88|385.08|0
1651723700000|2022-05-05 04:08:20|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1651723710000|2022-05-05 04:08:30|387.8|385|387.95|385.15|387.95|385.15|387.8|385|0
1651723740000|2022-05-05 04:09:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651723760000|2022-05-05 04:09:20|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1651723770000|2022-05-05 04:09:30|387.8|385|387.8|385|387.8|385|387.8|385|0
1651723810000|2022-05-05 04:10:10|387.95|385.15|387.95|385.15|387.95|385.15|387.95|385.15|0
1651723840000|2022-05-05 04:10:40|387.88|385.08|387.88|385.08|387.88|385.08|387.88|385.08|0
1651723860000|2022-05-05 04:11:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651723880000|2022-05-05 04:11:20|387.73|384.93|387.66|384.86|387.73|384.93|387.66|384.86|0
1651723890000|2022-05-05 04:11:30|387.8|385|387.88|385.08|387.88|385.08|387.8|385|0
1651723910000|2022-05-05 04:11:50|387.8|385|387.88|385.08|387.88|385.08|387.8|385|0
1651723920000|2022-05-05 04:12:00|387.8|385|387.73|384.93|387.8|385|387.73|384.93|0
1651723930000|2022-05-05 04:12:10|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1651723940000|2022-05-05 04:12:20|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1651723950000|2022-05-05 04:12:30|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1651723960000|2022-05-05 04:12:40|387.73|384.93|387.66|384.86|387.73|384.93|387.66|384.86|0
1651723970000|2022-05-05 04:12:50|387.73|384.93|387.73|384.93|387.73|384.93|387.73|384.93|0
1651723980000|2022-05-05 04:13:00|387.66|384.86|387.73|384.93|387.8|385|387.66|384.86|0
1651724000000|2022-05-05 04:13:20|387.66|384.86|387.8|385|387.8|385|387.66|384.86|0
1651724030000|2022-05-05 04:13:50|387.88|385.08|387.94|385.14|387.94|385.14|387.88|385.08|0
1651724040000|2022-05-05 04:14:00|388.02|385.22|388.02|385.22|388.02|385.22|388.02|385.22|0
1651724060000|2022-05-05 04:14:20|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1651724070000|2022-05-05 04:14:30|387.88|385.08|387.8|385|387.88|385.08|387.8|385|0
1651724090000|2022-05-05 04:14:50|387.73|384.93|387.73|384.93|387.73|384.93|387.66|384.86|0
1651724100000|2022-05-05 04:15:00|387.66|384.86|387.66|384.86|387.66|384.86|387.66|384.86|0
1651724110000|2022-05-05 04:15:10|387.8|385|387.8|385|387.8|385|387.8|385|0
1651724130000|2022-05-05 04:15:30|387.87|385.07|387.8|385|387.87|385.07|387.8|385|0
1651724140000|2022-05-05 04:15:40|387.87|385.07|387.8|385|387.87|385.07|387.8|385|0
1651724150000|2022-05-05 04:15:50|387.87|385.07|387.87|385.07|387.87|385.07|387.8|385|0
1651724160000|2022-05-05 04:16:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651724170000|2022-05-05 04:16:10|387.87|385.07|388.02|385.22|388.02|385.22|387.87|385.07|0
1651724180000|2022-05-05 04:16:20|388.09|385.29|387.94|385.14|388.09|385.29|387.94|385.14|0
1651724220000|2022-05-05 04:17:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651724250000|2022-05-05 04:17:30|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1651724260000|2022-05-05 04:17:40|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1651724340000|2022-05-05 04:19:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651724350000|2022-05-05 04:19:10|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1651724370000|2022-05-05 04:19:30|387.8|385|387.87|385.07|387.87|385.07|387.8|385|0
1651724400000|2022-05-05 04:20:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651724430000|2022-05-05 04:20:30|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1651724440000|2022-05-05 04:20:40|387.94|385.14|387.94|385.14|387.94|385.14|387.94|385.14|0
1651724520000|2022-05-05 04:22:00|387.8|385|387.8|385|387.8|385|387.8|385|0
1651724750000|2022-05-05 04:25:50|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1651724760000|2022-05-05 04:26:00|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1651724770000|2022-05-05 04:26:10|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1651724800000|2022-05-05 04:26:40|387.44|384.64|387.36|384.56|387.44|384.64|387.36|384.56|0
1651724820000|2022-05-05 04:27:00|387.44|384.64|387.44|384.64|387.44|384.64|387.36|384.56|0
1651724840000|2022-05-05 04:27:20|387.36|384.56|387.36|384.56|387.36|384.56|387.36|384.56|0
1651724850000|2022-05-05 04:27:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1651724860000|2022-05-05 04:27:40|387.36|384.56|387.51|384.71|387.51|384.71|387.36|384.56|0
1651724910000|2022-05-05 04:28:30|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1651724920000|2022-05-05 04:28:40|387.58|384.78|387.51|384.71|387.58|384.78|387.51|384.71|0
1651724930000|2022-05-05 04:28:50|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1651724970000|2022-05-05 04:29:30|387.87|385.07|387.87|385.07|387.87|385.07|387.87|385.07|0
1651724980000|2022-05-05 04:29:40|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1651725000000|2022-05-05 04:30:00|387.65|384.85|387.36|384.56|387.65|384.85|387.36|384.56|0
1651725030000|2022-05-05 04:30:30|387.44|384.64|387.44|384.64|387.44|384.64|387.44|384.64|0
1651725040000|2022-05-05 04:30:40|387.36|384.56|387.44|384.64|387.44|384.64|387.36|384.56|0
1651725050000|2022-05-05 04:30:50|387.36|384.56|387.44|384.64|387.44|384.64|387.36|384.56|0
1651725060000|2022-05-05 04:31:00|387.51|384.71|387.51|384.71|387.51|384.71|387.51|384.71|0
1651725100000|2022-05-05 04:31:40|387.65|384.85|387.72|384.92|387.72|384.92|387.65|384.85|0
1651725120000|2022-05-05 04:32:00|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1651725130000|2022-05-05 04:32:10|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1651725200000|2022-05-05 04:33:20|387.72|384.92|387.94|385.14|387.94|385.14|387.72|384.92|0
1651725210000|2022-05-05 04:33:30|387.79|384.99|387.65|384.85|387.79|384.99|387.65|384.85|0
1651725230000|2022-05-05 04:33:50|387.79|384.99|387.79|384.99|387.79|384.99|387.79|384.99|0
1651725240000|2022-05-05 04:34:00|387.65|384.85|387.65|384.85|387.65|384.85|387.65|384.85|0
1651725280000|2022-05-05 04:34:40|387.5|384.7|387.5|384.7|387.5|384.7|387.5|384.7|0
1651725320000|2022-05-05 04:35:20|387.58|384.78|387.5|384.7|387.58|384.78|387.5|384.7|0
1651725360000|2022-05-05 04:36:00|387.44|384.64|386.64|383.84|387.44|384.64|386.64|383.84|0
1651725370000|2022-05-05 04:36:10|386.93|384.13|386.93|384.13|386.93|384.13|386.79|383.99|0
1651725380000|2022-05-05 04:36:20|387|384.2|386.79|383.99|387|384.2|386.79|383.99|0
1651725420000|2022-05-05 04:37:00|386.57|383.77|386.5|383.7|386.57|383.77|386.5|383.7|0
1651725430000|2022-05-05 04:37:10|386.43|383.63|386.36|383.56|386.43|383.63|386.36|383.56|0
1651725440000|2022-05-05 04:37:20|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1651725520000|2022-05-05 04:38:40|386.36|383.56|386.5|383.7|386.5|383.7|386.36|383.56|0
1651725610000|2022-05-05 04:40:10|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1651725650000|2022-05-05 04:40:50|386.57|383.77|386.57|383.77|386.57|383.77|386.57|383.77|0
1651725660000|2022-05-05 04:41:00|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1651725730000|2022-05-05 04:42:10|386.78|383.98|386.78|383.98|386.78|383.98|386.78|383.98|0
1651725750000|2022-05-05 04:42:30|386.72|383.92|386.78|383.98|386.78|383.98|386.72|383.92|0
1651725780000|2022-05-05 04:43:00|386.64|383.84|386.64|383.84|386.64|383.84|386.64|383.84|0
1651725790000|2022-05-05 04:43:10|386.5|383.7|386.5|383.7|386.5|383.7|386.5|383.7|0
1651725830000|2022-05-05 04:43:50|386.35|383.55|386.35|383.55|386.35|383.55|386.35|383.55|0
1651725840000|2022-05-05 04:44:00|386.28|383.48|386.21|383.41|386.28|383.48|386.21|383.41|0
1651725850000|2022-05-05 04:44:10|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1651725870000|2022-05-05 04:44:30|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1651725880000|2022-05-05 04:44:40|385.57|382.77|385.64|382.84|385.64|382.84|385.57|382.77|0
1651725890000|2022-05-05 04:44:50|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1651725900000|2022-05-05 04:45:00|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1651725910000|2022-05-05 04:45:10|385.71|382.91|385.71|382.91|385.71|382.91|385.71|382.91|0
1651725920000|2022-05-05 04:45:20|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1651725930000|2022-05-05 04:45:30|385.85|383.05|385.78|382.98|385.85|383.05|385.78|382.98|0
1651725960000|2022-05-05 04:46:00|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1651725970000|2022-05-05 04:46:10|385.49|382.69|385.64|382.84|385.64|382.84|385.49|382.69|0
1651725990000|2022-05-05 04:46:30|385.71|382.91|385.71|382.91|385.71|382.91|385.64|382.84|0
1651726000000|2022-05-05 04:46:40|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1651726010000|2022-05-05 04:46:50|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1651726020000|2022-05-05 04:47:00|385.64|382.84|385.64|382.84|385.64|382.84|385.64|382.84|0
1651726030000|2022-05-05 04:47:10|385.71|382.91|385.64|382.84|385.71|382.91|385.64|382.84|0
1651726040000|2022-05-05 04:47:20|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1651726130000|2022-05-05 04:48:50|385.85|383.05|385.78|382.98|385.85|383.05|385.78|382.98|0
1651726170000|2022-05-05 04:49:30|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1651726180000|2022-05-05 04:49:40|385.49|382.69|385.49|382.69|385.49|382.69|385.49|382.69|0
1651726200000|2022-05-05 04:50:00|385.63|382.83|385.57|382.77|385.63|382.83|385.57|382.77|0
1651726210000|2022-05-05 04:50:10|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1651726230000|2022-05-05 04:50:30|385.78|382.98|385.78|382.98|385.78|382.98|385.78|382.98|0
1651726240000|2022-05-05 04:50:40|385.71|382.91|385.63|382.83|385.71|382.91|385.63|382.83|0
1651726300000|2022-05-05 04:51:40|385.57|382.77|385.49|382.69|385.57|382.77|385.49|382.69|0
1651726330000|2022-05-05 04:52:10|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1651726340000|2022-05-05 04:52:20|385.56|382.76|385.49|382.69|385.63|382.83|385.49|382.69|0
1651726430000|2022-05-05 04:53:50|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1651726450000|2022-05-05 04:54:10|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1651726470000|2022-05-05 04:54:30|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1651726480000|2022-05-05 04:54:40|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1651726490000|2022-05-05 04:54:50|385.35|382.55|385.35|382.55|385.35|382.55|385.35|382.55|0
1651726510000|2022-05-05 04:55:10|385.49|382.69|385.35|382.55|385.49|382.69|385.35|382.55|0
1651726530000|2022-05-05 04:55:30|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1651726560000|2022-05-05 04:56:00|385.28|382.48|385.28|382.48|385.28|382.48|385.28|382.48|0
1651726570000|2022-05-05 04:56:10|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1651726580000|2022-05-05 04:56:20|385.06|382.26|384.99|382.19|385.06|382.26|384.99|382.19|0
1651726590000|2022-05-05 04:56:30|385.06|382.26|384.92|382.12|385.06|382.26|384.92|382.12|0
1651726610000|2022-05-05 04:56:50|385.06|382.26|385.06|382.26|385.06|382.26|385.06|382.26|0
1651726640000|2022-05-05 04:57:20|384.92|382.12|384.92|382.12|384.92|382.12|384.92|382.12|0
1651726660000|2022-05-05 04:57:40|384.99|382.19|385.06|382.26|385.06|382.26|384.99|382.19|0
1651726740000|2022-05-05 04:59:00|384.99|382.19|384.92|382.12|384.99|382.19|384.92|382.12|0
1651726780000|2022-05-05 04:59:40|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1651726800000|2022-05-05 05:00:00|384.7|381.9|384.63|381.83|384.7|381.9|384.63|381.83|0
1651726810000|2022-05-05 05:00:10|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1651726820000|2022-05-05 05:00:20|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1651726830000|2022-05-05 05:00:30|384.2|381.4|384.2|381.4|384.2|381.4|384.2|381.4|0
1651726840000|2022-05-05 05:00:40|384.34|381.54|384.34|381.54|384.34|381.54|384.34|381.54|0
1651726860000|2022-05-05 05:01:00|384.49|381.69|384.49|381.69|384.49|381.69|384.49|381.69|0
1651726870000|2022-05-05 05:01:10|384.63|381.83|384.91|382.11|385.06|382.26|384.63|381.83|0
1651726880000|2022-05-05 05:01:20|384.77|381.97|384.91|382.11|384.91|382.11|384.77|381.97|0
1651726910000|2022-05-05 05:01:50|384.77|381.97|384.91|382.11|384.91|382.11|384.77|381.97|0
1651726920000|2022-05-05 05:02:00|384.77|381.97|384.91|382.11|384.91|382.11|384.77|381.97|0
1651726930000|2022-05-05 05:02:10|384.99|382.19|385.06|382.26|385.06|382.26|384.99|382.19|0
1651726980000|2022-05-05 05:03:00|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1651726990000|2022-05-05 05:03:10|384.91|382.11|384.99|382.19|384.99|382.19|384.91|382.11|0
1651727000000|2022-05-05 05:03:20|385.06|382.26|384.99|382.19|385.06|382.26|384.91|382.11|0
1651727010000|2022-05-05 05:03:30|384.91|382.11|385.06|382.26|385.06|382.26|384.91|382.11|0
1651727030000|2022-05-05 05:03:50|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1651727040000|2022-05-05 05:04:00|384.99|382.19|385.06|382.26|385.06|382.26|384.91|382.11|0
1651727100000|2022-05-05 05:05:00|385.34|382.54|385.34|382.54|385.42|382.62|385.34|382.54|0
1651727140000|2022-05-05 05:05:40|385.48|382.68|385.63|382.83|385.63|382.83|385.48|382.68|0
1651727160000|2022-05-05 05:06:00|385.77|382.97|385.34|382.54|385.77|382.97|385.34|382.54|0
1651727170000|2022-05-05 05:06:10|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1651727190000|2022-05-05 05:06:30|385.34|382.54|385.48|382.68|385.48|382.68|385.2|382.4|0
1651727200000|2022-05-05 05:06:40|385.42|382.62|385.42|382.62|385.48|382.68|385.42|382.62|0
1651727210000|2022-05-05 05:06:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1651727220000|2022-05-05 05:07:00|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1651727230000|2022-05-05 05:07:10|385.48|382.68|385.48|382.68|385.48|382.68|385.42|382.62|0
1651727240000|2022-05-05 05:07:20|385.34|382.54|385.48|382.68|385.48|382.68|385.34|382.54|0
1651727250000|2022-05-05 05:07:30|385.63|382.83|386.06|383.26|386.06|383.26|385.63|382.83|0
1651727270000|2022-05-05 05:07:50|385.91|383.11|386.06|383.26|386.06|383.26|385.91|383.11|0
1651727280000|2022-05-05 05:08:00|386.2|383.4|385.91|383.11|386.2|383.4|385.91|383.11|0
1651727300000|2022-05-05 05:08:20|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1651727310000|2022-05-05 05:08:30|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1651727330000|2022-05-05 05:08:50|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1651727350000|2022-05-05 05:09:10|386.49|383.69|386.49|383.69|386.49|383.69|386.49|383.69|0
1651727370000|2022-05-05 05:09:30|386.34|383.54|386.34|383.54|386.34|383.54|386.34|383.54|0
1651727380000|2022-05-05 05:09:40|386.2|383.4|386.2|383.4|386.2|383.4|386.2|383.4|0
1651727390000|2022-05-05 05:09:50|386.34|383.54|386.2|383.4|386.34|383.54|386.2|383.4|0
1651727400000|2022-05-05 05:10:00|386.34|383.54|386.2|383.4|386.34|383.54|386.2|383.4|0
1651727420000|2022-05-05 05:10:20|386.06|383.26|386.06|383.26|386.06|383.26|386.06|383.26|0
1651727430000|2022-05-05 05:10:30|385.91|383.11|385.77|382.97|385.91|383.11|385.77|382.97|0
1651727450000|2022-05-05 05:10:50|385.7|382.9|385.63|382.83|385.7|382.9|385.63|382.83|0
1651727460000|2022-05-05 05:11:00|385.7|382.9|385.63|382.83|385.7|382.9|385.63|382.83|0
1651727470000|2022-05-05 05:11:10|385.77|382.97|385.77|382.97|385.77|382.97|385.77|382.97|0
1651727480000|2022-05-05 05:11:20|385.63|382.83|385.63|382.83|385.63|382.83|385.63|382.83|0
1651727510000|2022-05-05 05:11:50|385.48|382.68|385.48|382.68|385.48|382.68|385.48|382.68|0
1651727520000|2022-05-05 05:12:00|385.41|382.61|385.41|382.61|385.41|382.61|385.41|382.61|0
1651727530000|2022-05-05 05:12:10|385.34|382.54|385.27|382.47|385.41|382.61|385.27|382.47|0
1651727540000|2022-05-05 05:12:20|385.2|382.4|385.34|382.54|385.34|382.54|385.2|382.4|0
1651727550000|2022-05-05 05:12:30|385.27|382.47|385.27|382.47|385.27|382.47|385.27|382.47|0
1651727560000|2022-05-05 05:12:40|385.2|382.4|385.27|382.47|385.34|382.54|385.2|382.4|0
1651727570000|2022-05-05 05:12:50|385.34|382.54|385.34|382.54|385.34|382.54|385.34|382.54|0
1651727640000|2022-05-05 05:14:00|385.2|382.4|385.2|382.4|385.2|382.4|385.2|382.4|0
1651727650000|2022-05-05 05:14:10|385.13|382.33|385.13|382.33|385.13|382.33|385.13|382.33|0
1651727660000|2022-05-05 05:14:20|385.2|382.4|385.05|382.25|385.2|382.4|385.05|382.25|0
1651727680000|2022-05-05 05:14:40|384.91|382.11|384.91|382.11|384.91|382.11|384.91|382.11|0
1651727690000|2022-05-05 05:14:50|384.77|381.97|384.77|381.97|384.77|381.97|384.77|381.97|0
1651727700000|2022-05-05 05:15:00|384.62|381.82|384.7|381.9|384.7|381.9|384.62|381.82|0
1651727710000|2022-05-05 05:15:10|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651727720000|2022-05-05 05:15:20|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1651727730000|2022-05-05 05:15:30|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651727740000|2022-05-05 05:15:40|384.55|381.75|384.34|381.54|384.55|381.75|384.34|381.54|0
1651727750000|2022-05-05 05:15:50|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651727760000|2022-05-05 05:16:00|384.62|381.82|384.48|381.68|384.62|381.82|384.48|381.68|0
1651727770000|2022-05-05 05:16:10|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651727790000|2022-05-05 05:16:30|384.55|381.75|384.55|381.75|384.55|381.75|384.55|381.75|0
1651727800000|2022-05-05 05:16:40|384.62|381.82|384.55|381.75|384.62|381.82|384.55|381.75|0
1651727810000|2022-05-05 05:16:50|384.48|381.68|384.34|381.54|384.48|381.68|384.34|381.54|0
1651727830000|2022-05-05 05:17:10|384.48|381.68|384.41|381.61|384.48|381.68|384.41|381.61|0
1651727840000|2022-05-05 05:17:20|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651727850000|2022-05-05 05:17:30|384.55|381.75|384.62|381.82|384.62|381.82|384.55|381.75|0
1651727860000|2022-05-05 05:17:40|384.7|381.9|384.62|381.82|384.7|381.9|384.62|381.82|0
1651727870000|2022-05-05 05:17:50|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651727880000|2022-05-05 05:18:00|384.55|381.75|384.62|381.82|384.62|381.82|384.55|381.75|0
1651727890000|2022-05-05 05:18:10|384.48|381.68|384.55|381.75|384.55|381.75|384.48|381.68|0
1651727900000|2022-05-05 05:18:20|384.62|381.82|384.48|381.68|384.62|381.82|384.48|381.68|0
1651727920000|2022-05-05 05:18:40|384.62|381.82|384.76|381.96|384.76|381.96|384.62|381.82|0
1651727930000|2022-05-05 05:18:50|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651727940000|2022-05-05 05:19:00|384.76|381.96|384.7|381.9|384.76|381.96|384.62|381.82|0
1651727950000|2022-05-05 05:19:10|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651727960000|2022-05-05 05:19:20|384.48|381.68|384.34|381.54|384.48|381.68|384.34|381.54|0
1651727990000|2022-05-05 05:19:50|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651728000000|2022-05-05 05:20:00|384.62|381.82|384.48|381.68|384.62|381.82|384.48|381.68|0
1651728010000|2022-05-05 05:20:10|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651728020000|2022-05-05 05:20:20|384.48|381.68|384.62|381.82|384.62|381.82|384.48|381.68|0
1651728030000|2022-05-05 05:20:30|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651728060000|2022-05-05 05:21:00|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651728080000|2022-05-05 05:21:20|384.69|381.89|384.62|381.82|384.76|381.96|384.62|381.82|0
1651728090000|2022-05-05 05:21:30|384.48|381.68|384.48|381.68|384.62|381.82|384.48|381.68|0
1651728110000|2022-05-05 05:21:50|384.41|381.61|384.33|381.53|384.41|381.61|384.33|381.53|0
1651728140000|2022-05-05 05:22:20|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1651728150000|2022-05-05 05:22:30|383.62|380.82|383.48|380.68|383.62|380.82|383.48|380.68|0
1651728160000|2022-05-05 05:22:40|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1651728180000|2022-05-05 05:23:00|383.48|380.68|383.48|380.68|383.48|380.68|383.48|380.68|0
1651728190000|2022-05-05 05:23:10|383.34|380.54|382.91|380.11|383.34|380.54|382.91|380.11|0
1651728200000|2022-05-05 05:23:20|383.19|380.39|383.19|380.39|383.19|380.39|383.19|380.39|0
1651728210000|2022-05-05 05:23:30|383.27|380.47|383.19|380.39|383.27|380.47|383.19|380.39|0
1651728220000|2022-05-05 05:23:40|383.33|380.53|383.33|380.53|383.33|380.53|383.33|380.53|0
1651728230000|2022-05-05 05:23:50|383.48|380.68|383.62|380.82|383.62|380.82|383.48|380.68|0
1651728240000|2022-05-05 05:24:00|383.76|380.96|384.05|381.25|384.05|381.25|383.76|380.96|0
1651728250000|2022-05-05 05:24:10|384.19|381.39|384.33|381.53|384.33|381.53|384.19|381.39|0
1651728260000|2022-05-05 05:24:20|384.48|381.68|384.48|381.68|384.55|381.75|384.48|381.68|0
1651728270000|2022-05-05 05:24:30|384.41|381.61|384.48|381.68|384.48|381.68|384.41|381.61|0
1651728280000|2022-05-05 05:24:40|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1651728290000|2022-05-05 05:24:50|384.48|381.68|384.48|381.68|384.48|381.68|384.48|381.68|0
1651728300000|2022-05-05 05:25:00|384.41|381.61|384.41|381.61|384.48|381.68|384.41|381.61|0
1651728310000|2022-05-05 05:25:10|384.48|381.68|384.48|381.68|384.48|381.68|384.33|381.53|0
1651728330000|2022-05-05 05:25:30|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1651728360000|2022-05-05 05:26:00|384.62|381.82|384.76|381.96|384.76|381.96|384.62|381.82|0
1651728370000|2022-05-05 05:26:10|385.05|382.25|385.05|382.25|385.05|382.25|385.05|382.25|0
1651728380000|2022-05-05 05:26:20|385.19|382.39|385.05|382.25|385.19|382.39|385.05|382.25|0
1651728410000|2022-05-05 05:26:50|384.98|382.18|384.9|382.1|384.98|382.18|384.9|382.1|0
1651728420000|2022-05-05 05:27:00|384.98|382.18|384.9|382.1|384.98|382.18|384.9|382.1|0
1651728430000|2022-05-05 05:27:10|384.76|381.96|384.84|382.04|384.84|382.04|384.76|381.96|0
1651728440000|2022-05-05 05:27:20|384.76|381.96|385.05|382.25|385.05|382.25|384.76|381.96|0
1651728460000|2022-05-05 05:27:40|385.19|382.39|385.19|382.39|385.19|382.39|385.19|382.39|0
1651728470000|2022-05-05 05:27:50|385.33|382.53|385.33|382.53|385.33|382.53|385.26|382.46|0
1651728480000|2022-05-05 05:28:00|385.19|382.39|385.12|382.32|385.19|382.39|385.12|382.32|0
1651728490000|2022-05-05 05:28:10|385.05|382.25|385.19|382.39|385.19|382.39|385.05|382.25|0
1651728500000|2022-05-05 05:28:20|385.12|382.32|385.12|382.32|385.12|382.32|385.12|382.32|0
1651728510000|2022-05-05 05:28:30|385.05|382.25|384.9|382.1|385.05|382.25|384.9|382.1|0
1651728520000|2022-05-05 05:28:40|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1651728530000|2022-05-05 05:28:50|384.69|381.89|384.62|381.82|384.69|381.89|384.62|381.82|0
1651728540000|2022-05-05 05:29:00|384.47|381.67|384.47|381.67|384.47|381.67|384.47|381.67|0
1651728550000|2022-05-05 05:29:10|384.33|381.53|384.62|381.82|384.62|381.82|384.33|381.53|0
1651728560000|2022-05-05 05:29:20|384.76|381.96|384.9|382.1|384.9|382.1|384.76|381.96|0
1651728570000|2022-05-05 05:29:30|384.83|382.03|385.05|382.25|385.05|382.25|384.83|382.03|0
1651728580000|2022-05-05 05:29:40|385.12|382.32|385.19|382.39|385.19|382.39|385.12|382.32|0
1651728590000|2022-05-05 05:29:50|385.12|382.32|385.05|382.25|385.12|382.32|385.05|382.25|0
1651728600000|2022-05-05 05:30:00|384.98|382.18|385.05|382.25|385.05|382.25|384.98|382.18|0
1651728610000|2022-05-05 05:30:10|384.9|382.1|384.9|382.1|384.9|382.1|384.9|382.1|0
1651728620000|2022-05-05 05:30:20|385.05|382.25|384.98|382.18|385.05|382.25|384.98|382.18|0
1651728630000|2022-05-05 05:30:30|384.9|382.1|384.98|382.18|385.05|382.25|384.9|382.1|0
1651728640000|2022-05-05 05:30:40|384.9|382.1|384.76|381.96|384.9|382.1|384.76|381.96|0
1651728650000|2022-05-05 05:30:50|384.9|382.1|384.9|382.1|384.9|382.1|384.9|382.1|0
1651728660000|2022-05-05 05:31:00|384.76|381.96|384.76|381.96|384.76|381.96|384.76|381.96|0
1651728670000|2022-05-05 05:31:10|384.9|382.1|384.9|382.1|384.9|382.1|384.9|382.1|0
1651728680000|2022-05-05 05:31:20|384.98|382.18|384.98|382.18|384.98|382.18|384.98|382.18|0
1651728690000|2022-05-05 05:31:30|384.9|382.1|385.04|382.24|385.04|382.24|384.9|382.1|0
1651728700000|2022-05-05 05:31:40|384.98|382.18|384.9|382.1|384.98|382.18|384.9|382.1|0
1651728710000|2022-05-05 05:31:50|384.98|382.18|385.04|382.24|385.04|382.24|384.98|382.18|0
1651728720000|2022-05-05 05:32:00|384.9|382.1|384.76|381.96|384.9|382.1|384.76|381.96|0
1651728730000|2022-05-05 05:32:10|384.62|381.82|384.62|381.82|384.62|381.82|384.62|381.82|0
1651728740000|2022-05-05 05:32:20|384.47|381.67|384.62|381.82|384.62|381.82|384.47|381.67|0
1651728750000|2022-05-05 05:32:30|384.47|381.67|384.33|381.53|384.47|381.67|384.33|381.53|0
1651728770000|2022-05-05 05:32:50|384.47|381.67|384.47|381.67|384.62|381.82|384.47|381.67|0
1651728780000|2022-05-05 05:33:00|384.4|381.6|384.47|381.67|384.62|381.82|384.4|381.6|0
1651728790000|2022-05-05 05:33:10|384.62|381.82|384.33|381.53|384.62|381.82|384.19|381.39|0
1651728800000|2022-05-05 05:33:20|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1651728810000|2022-05-05 05:33:30|384.19|381.39|384.04|381.24|384.19|381.39|384.04|381.24|0
1651728830000|2022-05-05 05:33:50|384.19|381.39|384.19|381.39|384.19|381.39|384.19|381.39|0
1651728840000|2022-05-05 05:34:00|384.26|381.46|384.19|381.39|384.33|381.53|384.19|381.39|0
1651728870000|2022-05-05 05:34:30|384.26|381.46|384.26|381.46|384.33|381.53|384.19|381.39|0
1651728880000|2022-05-05 05:34:40|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1651728900000|2022-05-05 05:35:00|383.9|381.1|383.76|380.96|383.9|381.1|383.76|380.96|0
1651728910000|2022-05-05 05:35:10|383.69|380.89|383.76|380.96|383.76|380.96|383.69|380.89|0
1651728920000|2022-05-05 05:35:20|383.62|380.82|383.62|380.82|383.62|380.82|383.62|380.82|0
1651728940000|2022-05-05 05:35:40|383.61|380.81|383.76|380.96|383.76|380.96|383.61|380.81|0
1651728970000|2022-05-05 05:36:10|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1651728980000|2022-05-05 05:36:20|383.55|380.75|383.55|380.75|383.55|380.75|383.55|380.75|0
1651728990000|2022-05-05 05:36:30|383.61|380.81|383.55|380.75|383.61|380.81|383.55|380.75|0
1651729000000|2022-05-05 05:36:40|383.47|380.67|383.47|380.67|383.61|380.81|383.47|380.67|0
1651729010000|2022-05-05 05:36:50|383.26|380.46|383.26|380.46|383.26|380.46|383.26|380.46|0
1651729020000|2022-05-05 05:37:00|383.19|380.39|382.9|380.1|383.19|380.39|382.76|379.96|0
1651729030000|2022-05-05 05:37:10|383.12|380.32|383.12|380.32|383.12|380.32|383.12|380.32|0
1651729040000|2022-05-05 05:37:20|383.04|380.24|382.9|380.1|383.04|380.24|382.76|379.96|0
1651729060000|2022-05-05 05:37:40|382.83|380.03|382.9|380.1|382.9|380.1|382.83|380.03|0
1651729070000|2022-05-05 05:37:50|383.04|380.24|383.33|380.53|383.33|380.53|383.04|380.24|0
1651729100000|2022-05-05 05:38:20|383.47|380.67|383.55|380.75|383.55|380.75|383.47|380.67|0
1651729110000|2022-05-05 05:38:30|383.61|380.81|384.04|381.24|384.04|381.24|383.61|380.81|0
1651729120000|2022-05-05 05:38:40|383.97|381.17|384.18|381.38|384.18|381.38|383.97|381.17|0
1651729130000|2022-05-05 05:38:50|384.12|381.32|384.04|381.24|384.12|381.32|384.04|381.24|0
1651729140000|2022-05-05 05:39:00|384.18|381.38|384.12|381.32|384.18|381.38|384.04|381.24|0
1651729150000|2022-05-05 05:39:10|384.04|381.24|384.18|381.38|384.18|381.38|384.04|381.24|0
1651729180000|2022-05-05 05:39:40|384.33|381.53|384.18|381.38|384.33|381.53|384.18|381.38|0
1651729190000|2022-05-05 05:39:50|384.26|381.46|384.12|381.32|384.26|381.46|384.12|381.32|0
1651729200000|2022-05-05 05:40:00|384.18|381.38|384.26|381.46|384.26|381.46|384.18|381.38|0
1651729210000|2022-05-05 05:40:10|384.33|381.53|384.33|381.53|384.33|381.53|384.33|381.53|0
1651729220000|2022-05-05 05:40:20|384.18|381.38|384.26|381.46|384.26|381.46|384.18|381.38|0
1651729230000|2022-05-05 05:40:30|384.33|381.53|384.12|381.32|384.33|381.53|384.12|381.32|0
1651729240000|2022-05-05 05:40:40|384.04|381.24|383.9|381.1|384.04|381.24|383.9|381.1|0
1651729250000|2022-05-05 05:40:50|383.76|380.96|383.47|380.67|383.76|380.96|383.47|380.67|0
1651729260000|2022-05-05 05:41:00|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1651729270000|2022-05-05 05:41:10|383.69|380.89|383.69|380.89|383.69|380.89|383.69|380.89|0
1651729280000|2022-05-05 05:41:20|383.76|380.96|383.9|381.1|383.9|381.1|383.76|380.96|0
1651729290000|2022-05-05 05:41:30|383.97|381.17|383.97|381.17|383.97|381.17|383.97|381.17|0
1651729300000|2022-05-05 05:41:40|384.04|381.24|384.04|381.24|384.04|381.24|384.04|381.24|0
1651729320000|2022-05-05 05:42:00|383.9|381.1|383.97|381.17|384.04|381.24|383.9|381.1|0
1651729330000|2022-05-05 05:42:10|383.9|381.1|384.11|381.31|384.18|381.38|383.9|381.1|0
1651729340000|2022-05-05 05:42:20|384.04|381.24|384.11|381.31|384.11|381.31|384.04|381.24|0
1651729350000|2022-05-05 05:42:30|384.33|381.53|384.04|381.24|384.33|381.53|384.04|381.24|0
1651729360000|2022-05-05 05:42:40|383.9|381.1|383.9|381.1|383.9|381.1|383.9|381.1|0
1651729370000|2022-05-05 05:42:50|384.04|381.24|384.04|381.24|384.11|381.31|384.04|381.24|0
1651729420000|2022-05-05 05:43:40|383.97|381.17|384.18|381.38|384.18|381.38|383.97|381.17|0
1651729430000|2022-05-05 05:43:50|384.04|381.24|383.9|381.1|384.04|381.24|383.9|381.1|0
1651729440000|2022-05-05 05:44:00|383.97|381.17|383.75|380.95|383.97|381.17|383.75|380.95|0
1651729450000|2022-05-05 05:44:10|383.61|380.81|383.61|380.81|383.61|380.81|383.61|380.81|0
1651729460000|2022-05-05 05:44:20|383.75|380.95|383.75|380.95|383.75|380.95|383.69|380.89|0
1651729470000|2022-05-05 05:44:30|383.69|380.89|383.75|380.95|383.75|380.95|383.69|380.89|0
1651729500000|2022-05-05 05:45:00|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1651729510000|2022-05-05 05:45:10|384.11|381.31|384.18|381.38|384.18|381.38|384.11|381.31|0
1651729520000|2022-05-05 05:45:20|384.04|381.24|384.18|381.38|384.18|381.38|384.04|381.24|0
1651729530000|2022-05-05 05:45:30|384.32|381.52|384.32|381.52|384.32|381.52|384.26|381.46|0
1651729540000|2022-05-05 05:45:40|384.26|381.46|384.32|381.52|384.32|381.52|384.26|381.46|0
1651729550000|2022-05-05 05:45:50|384.26|381.46|384.26|381.46|384.26|381.46|384.26|381.46|0
1651729560000|2022-05-05 05:46:00|384.32|381.52|384.61|381.81|384.61|381.81|384.32|381.52|0
1651729590000|2022-05-05 05:46:30|384.68|381.88|384.61|381.81|384.68|381.88|384.61|381.81|0
1651729600000|2022-05-05 05:46:40|384.97|382.17|385.04|382.24|385.04|382.24|384.97|382.17|0
1651729610000|2022-05-05 05:46:50|384.9|382.1|385.04|382.24|385.04|382.24|384.9|382.1|0
1651729620000|2022-05-05 05:47:00|384.9|382.1|384.9|382.1|384.9|382.1|384.9|382.1|0
1651729630000|2022-05-05 05:47:10|384.97|382.17|384.97|382.17|384.97|382.17|384.97|382.17|0
1651729640000|2022-05-05 05:47:20|384.9|382.1|385.11|382.31|385.11|382.31|384.9|382.1|0
1651729650000|2022-05-05 05:47:30|385.18|382.38|385.18|382.38|385.18|382.38|385.18|382.38|0
1651729660000|2022-05-05 05:47:40|385.04|382.24|384.97|382.17|385.04|382.24|384.97|382.17|0
1651729670000|2022-05-05 05:47:50|384.9|382.1|384.9|382.1|384.9|382.1|384.9|382.1|0
1651729680000|2022-05-05 05:48:00|385.04|382.24|385.18|382.38|385.18|382.38|385.04|382.24|0
1651729710000|2022-05-05 05:48:30|386.33|383.53|386.47|383.67|386.47|383.67|386.33|383.53|0
1651729720000|2022-05-05 05:48:40|386.33|383.53|386.33|383.53|386.33|383.53|386.33|383.53|0
1651729730000|2022-05-05 05:48:50|386.18|383.38|386.11|383.31|386.18|383.38|386.11|383.31|0
1651729740000|2022-05-05 05:49:00|386.18|383.38|386.47|383.67|386.47|383.67|386.18|383.38|0
1651729750000|2022-05-05 05:49:10|386.4|383.6|386.4|383.6|386.4|383.6|386.4|383.6|0
1651729760000|2022-05-05 05:49:20|386.33|383.53|386.26|383.46|386.33|383.53|386.18|383.38|0
1651729770000|2022-05-05 05:49:30|386.33|383.53|385.54|382.74|386.47|383.67|385.54|382.74|0
1651729780000|2022-05-05 05:49:40|385.47|382.67|385.61|382.81|385.61|382.81|385.47|382.67|0
1651729790000|2022-05-05 05:49:50|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1651729800000|2022-05-05 05:50:00|385.47|382.67|385.61|382.81|385.61|382.81|385.47|382.67|0
1651729810000|2022-05-05 05:50:10|385.75|382.95|385.75|382.95|385.83|383.03|385.75|382.95|0
1651729820000|2022-05-05 05:50:20|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1651729830000|2022-05-05 05:50:30|385.54|382.74|385.54|382.74|385.54|382.74|385.54|382.74|0
1651729840000|2022-05-05 05:50:40|385.61|382.81|385.75|382.95|385.75|382.95|385.61|382.81|0
1651729850000|2022-05-05 05:50:50|385.68|382.88|385.61|382.81|385.75|382.95|385.61|382.81|0
1651729860000|2022-05-05 05:51:00|385.75|382.95|385.75|382.95|385.75|382.95|385.75|382.95|0
1651729870000|2022-05-05 05:51:10|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1651729880000|2022-05-05 05:51:20|385.75|382.95|386.04|383.24|386.04|383.24|385.75|382.95|0
1651729890000|2022-05-05 05:51:30|385.9|383.1|385.9|383.1|385.9|383.1|385.9|383.1|0
1651729900000|2022-05-05 05:51:40|385.83|383.03|385.75|382.95|385.83|383.03|385.75|382.95|0
1651729910000|2022-05-05 05:51:50|385.61|382.81|385.61|382.81|385.61|382.81|385.61|382.81|0
1651729920000|2022-05-05 05:52:00|385.54|382.74|385.47|382.67|385.54|382.74|385.47|382.67|0
1651729930000|2022-05-05 05:52:10|385.68|382.88|385.75|382.95|385.75|382.95|385.61|382.81|0
1651729940000|2022-05-05 05:52:20|385.61|382.81|385.61|382.81|385.61|382.81|385.47|382.67|0
1651729950000|2022-05-05 05:52:30|385.47|382.67|385.47|382.67|385.47|382.67|385.47|382.67|0
1651729980000|2022-05-05 05:53:00|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1651729990000|2022-05-05 05:53:10|384.68|381.88|384.75|381.95|384.75|381.95|384.61|381.81|0
1651730010000|2022-05-05 05:53:30|384.89|382.09|384.89|382.09|384.97|382.17|384.89|382.09|0
1651730020000|2022-05-05 05:53:40|384.82|382.02|384.89|382.09|384.89|382.09|384.82|382.02|0
1651730030000|2022-05-05 05:53:50|385.04|382.24|385.04|382.24|385.11|382.31|385.04|382.24|0
1651730060000|2022-05-05 05:54:20|384.89|382.09|384.89|382.09|384.89|382.09|384.89|382.09|0
1651730080000|2022-05-05 05:54:40|385.04|382.24|385.18|382.38|385.18|382.38|385.04|382.24|0
1651730090000|2022-05-05 05:54:50|385.04|382.24|385.04|382.24|385.04|382.24|385.04|382.24|0
1651730100000|2022-05-05 05:55:00|384.89|382.09|384.89|382.09|384.97|382.17|384.89|382.09|0
1651730110000|2022-05-05 05:55:10|385.04|382.24|385.03|382.23|385.04|382.24|385.03|382.23|0
1651730120000|2022-05-05 05:55:20|385.18|382.38|385.18|382.38|385.18|382.38|385.03|382.23|0
1651730130000|2022-05-05 05:55:30|385.11|382.31|384.89|382.09|385.11|382.31|384.89|382.09|0
1651730140000|2022-05-05 05:55:40|384.97|382.17|384.89|382.09|384.97|382.17|384.89|382.09|0
1651730150000|2022-05-05 05:55:50|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1651730160000|2022-05-05 05:56:00|384.68|381.88|384.61|381.81|384.68|381.88|384.61|381.81|0
1651730170000|2022-05-05 05:56:10|384.75|381.95|384.75|381.95|384.75|381.95|384.61|381.81|0
1651730190000|2022-05-05 05:56:30|384.61|381.81|384.61|381.81|384.68|381.88|384.61|381.81|0
1651730200000|2022-05-05 05:56:40|384.68|381.88|384.75|381.95|384.75|381.95|384.61|381.81|0
1651730220000|2022-05-05 05:57:00|384.61|381.81|384.54|381.74|384.61|381.81|384.54|381.74|0
1651730230000|2022-05-05 05:57:10|384.61|381.81|384.61|381.81|384.61|381.81|384.61|381.81|0
1651730250000|2022-05-05 05:57:30|384.46|381.66|384.46|381.66|384.46|381.66|384.46|381.66|0
1651730260000|2022-05-05 05:57:40|384.54|381.74|384.61|381.81|384.61|381.81|384.54|381.74|0
1651730270000|2022-05-05 05:57:50|384.32|381.52|384.18|381.38|384.32|381.52|384.03|381.23|0
1651730310000|2022-05-05 05:58:30|384.32|381.52|384.32|381.52|384.32|381.52|384.32|381.52|0
1651730320000|2022-05-05 05:58:40|384.39|381.59|384.46|381.66|384.46|381.66|384.39|381.59|0
1651730330000|2022-05-05 05:58:50|384.18|381.38|384.18|381.38|384.18|381.38|384.18|381.38|0
1651730340000|2022-05-05 05:59:00|384.11|381.31|384.32|381.52|384.32|381.52|384.11|381.31|0
1651730350000|2022-05-05 05:59:10|384.18|381.38|384.32|381.52|384.32|381.52|384.18|381.38|0
1651730360000|2022-05-05 05:59:20|384.03|381.23|384.03|381.23|384.03|381.23|384.03|381.23|0
1651730370000|2022-05-05 05:59:30|383.89|381.09|384.18|381.38|384.18|381.38|383.89|381.09|0
1651730380000|2022-05-05 05:59:40|384.11|381.31|384.18|381.38|384.18|381.38|384.11|381.31|0
1651730390000|2022-05-05 05:59:50|383.89|381.09|383.89|381.09|383.89|381.09|383.89|381.09|0
1651730400000|2022-05-05 06:00:00|383.75|380.95|383.54|380.74|383.75|380.95|383.32|380.52|0
1651730410000|2022-05-05 06:00:10|383.6|380.8|384.03|381.23|384.03|381.23|383.6|380.8|0
1651730420000|2022-05-05 06:00:20|384.32|381.52|384.89|382.09|385.03|382.23|384.32|381.52|0
1651730430000|2022-05-05 06:00:30|385.03|382.23|385.32|382.52|385.32|382.52|385.03|382.23|0
1651730440000|2022-05-05 06:00:40|385.18|382.38|385.32|382.52|385.32|382.52|385.18|382.38|0
1651730460000|2022-05-05 06:01:00|385.18|382.38|384.89|382.09|385.18|382.38|384.89|382.09|0
1651730470000|2022-05-05 06:01:10|384.96|382.16|384.96|382.16|384.96|382.16|384.96|382.16|0
1651730480000|2022-05-05 06:01:20|385.03|382.23|385.03|382.23|385.03|382.23|385.03|382.23|0
1651730490000|2022-05-05 06:01:30|384.89|382.09|384.75|381.95|384.89|382.09|384.75|381.95|0
1651730500000|2022-05-05 06:01:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1651730510000|2022-05-05 06:01:50|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1651730520000|2022-05-05 06:02:00|384.68|381.88|384.68|381.88|384.68|381.88|384.68|381.88|0
1651730530000|2022-05-05 06:02:10|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1651730540000|2022-05-05 06:02:20|385.18|382.38|385.03|382.23|385.18|382.38|385.03|382.23|0
1651730550000|2022-05-05 06:02:30|384.89|382.09|385.17|382.37|385.17|382.37|384.89|382.09|0
1651730570000|2022-05-05 06:02:50|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1651730580000|2022-05-05 06:03:00|385.03|382.23|385.17|382.37|385.17|382.37|385.03|382.23|0
1651730590000|2022-05-05 06:03:10|385.32|382.52|385.32|382.52|385.32|382.52|385.17|382.37|0
1651730610000|2022-05-05 06:03:30|385.17|382.37|385.17|382.37|385.17|382.37|385.17|382.37|0
1651730620000|2022-05-05 06:03:40|385.03|382.23|384.89|382.09|385.03|382.23|384.89|382.09|0
1651730630000|2022-05-05 06:03:50|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1651730640000|2022-05-05 06:04:00|384.96|382.16|384.89|382.09|384.96|382.16|384.82|382.02|0
1651730650000|2022-05-05 06:04:10|384.96|382.16|385.03|382.23|385.03|382.23|384.96|382.16|0
1651730660000|2022-05-05 06:04:20|385.17|382.37|385.17|382.37|385.32|382.52|385.17|382.37|0
1651730670000|2022-05-05 06:04:30|385.32|382.52|385.17|382.37|385.32|382.52|385.17|382.37|0
1651730680000|2022-05-05 06:04:40|385.03|382.23|384.89|382.09|385.03|382.23|384.89|382.09|0
1651730690000|2022-05-05 06:04:50|384.75|381.95|384.75|381.95|384.75|381.95|384.75|381.95|0
1651730700000|2022-05-05 06:05:00|384.96|382.16|385.32|382.52|385.32|382.52|384.96|382.16|0
1651730710000|2022-05-05 06:05:10|385.6|382.8|385.46|382.66|385.6|382.8|385.46|382.66|0
1651730720000|2022-05-05 06:05:20|385.53|382.73|385.25|382.45|385.53|382.73|385.17|382.37|0
1651730730000|2022-05-05 06:05:30|385.32|382.52|385.32|382.52|385.32|382.52|385.32|382.52|0
1651730740000|2022-05-05 06:05:40|385.39|382.59|385.39|382.59|385.46|382.66|385.39|382.59|0
1651730750000|2022-05-05 06:05:50|385.6|382.8|385.6|382.8|385.75|382.95|385.6|382.8|0
1651730760000|2022-05-05 06:06:00|385.75|382.95|385.82|383.02|385.82|383.02|385.75|382.95|0
1651730770000|2022-05-05 06:06:10|385.89|383.09|385.75|382.95|385.89|383.09|385.75|382.95|0
1651730780000|2022-05-05 06:06:20|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1651730790000|2022-05-05 06:06:30|385.89|383.09|386.03|383.23|386.11|383.31|385.89|383.09|0
1651730800000|2022-05-05 06:06:40|385.96|383.16|385.96|383.16|385.96|383.16|385.96|383.16|0
1651730810000|2022-05-05 06:06:50|386.03|383.23|385.89|383.09|386.03|383.23|385.89|383.09|0
1651730820000|2022-05-05 06:07:00|386.03|383.23|386.11|383.31|386.11|383.31|386.03|383.23|0
1651730830000|2022-05-05 06:07:10|386.03|383.23|386.03|383.23|386.03|383.23|386.03|383.23|0
1651730840000|2022-05-05 06:07:20|385.96|383.16|385.75|382.95|386.03|383.23|385.75|382.95|0
1651730850000|2022-05-05 06:07:30|385.89|383.09|386.03|383.23|386.03|383.23|385.89|383.09|0
1651730860000|2022-05-05 06:07:40|385.89|383.09|385.46|382.66|385.89|383.09|385.46|382.66|0
1651730870000|2022-05-05 06:07:50|385.6|382.8|385.46|382.66|385.6|382.8|385.46|382.66|0
1651730880000|2022-05-05 06:08:00|385.6|382.8|385.75|382.95|385.75|382.95|385.6|382.8|0
1651730890000|2022-05-05 06:08:10|385.6|382.8|385.46|382.66|385.6|382.8|385.46|382.66|0
1651730900000|2022-05-05 06:08:20|385.32|382.52|385.6|382.8|385.6|382.8|385.32|382.52|0
1651730910000|2022-05-05 06:08:30|385.46|382.66|385.6|382.8|385.6|382.8|385.46|382.66|0
1651730920000|2022-05-05 06:08:40|385.32|382.52|385.46|382.66|385.46|382.66|385.32|382.52|0
1651730930000|2022-05-05 06:08:50|385.32|382.52|385.6|382.8|385.6|382.8|385.32|382.52|0
1651730940000|2022-05-05 06:09:00|385.46|382.66|385.53|382.73|385.53|382.73|385.46|382.66|0
1651730950000|2022-05-05 06:09:10|385.6|382.8|385.46|382.66|385.74|382.94|385.46|382.66|0
1651730960000|2022-05-05 06:09:20|385.6|382.8|385.68|382.88|385.68|382.88|385.6|382.8|0
1651730970000|2022-05-05 06:09:30|385.74|382.94|385.74|382.94|385.74|382.94|385.68|382.88|0
1651730980000|2022-05-05 06:09:40|385.89|383.09|386.17|383.37|386.17|383.37|385.74|382.94|0
1651730990000|2022-05-05 06:09:50|385.96|383.16|386.03|383.23|386.03|383.23|385.96|383.16|0
1651731000000|2022-05-05 06:10:00|385.89|383.09|386.03|383.23|386.03|383.23|385.89|383.09|0
1651731010000|2022-05-05 06:10:10|385.96|383.16|385.89|383.09|385.96|383.16|385.74|382.94|0
1651731020000|2022-05-05 06:10:20|386.03|383.23|385.89|383.09|386.03|383.23|385.89|383.09|0
1651731030000|2022-05-05 06:10:30|385.82|383.02|385.6|382.8|385.82|383.02|385.6|382.8|0
1651731040000|2022-05-05 06:10:40|385.46|382.66|385.46|382.66|385.6|382.8|385.46|382.66|0
1651731050000|2022-05-05 06:10:50|385.39|382.59|384.89|382.09|385.39|382.59|384.89|382.09|0
1651731060000|2022-05-05 06:11:00|385.03|382.23|385.03|382.23|385.17|382.37|385.03|382.23|0
1651731070000|2022-05-05 06:11:10|384.74|381.94|384.6|381.8|384.74|381.94|384.46|381.66|0
1651731080000|2022-05-05 06:11:20|384.74|381.94|384.74|381.94|384.74|381.94|384.6|381.8|0
1651731090000|2022-05-05 06:11:30|384.67|381.87|384.03|381.23|384.67|381.87|384.03|381.23|0
1651731100000|2022-05-05 06:11:40|384.17|381.37|384.17|381.37|384.17|381.37|384.1|381.3|0
1651731110000|2022-05-05 06:11:50|384.1|381.3|384.46|381.66|384.46|381.66|384.1|381.3|0
1651731120000|2022-05-05 06:12:00|384.53|381.73|384.6|381.8|384.6|381.8|384.53|381.73|0
1651731130000|2022-05-05 06:12:10|384.74|381.94|384.88|382.08|384.96|382.16|384.74|381.94|0
1651731140000|2022-05-05 06:12:20|385.03|382.23|384.96|382.16|385.03|382.23|384.96|382.16|0
1651731150000|2022-05-05 06:12:30|385.03|382.23|384.88|382.08|385.03|382.23|384.82|382.02|0
1651731170000|2022-05-05 06:12:50|384.74|381.94|384.74|381.94|384.74|381.94|384.74|381.94|0
1651731180000|2022-05-05 06:13:00|384.46|381.66|384.39|381.59|384.46|381.66|384.39|381.59|0
1651731190000|2022-05-05 06:13:10|384.53|381.73|384.6|381.8|384.6|381.8|384.46|381.66|0
1651731200000|2022-05-05 06:13:20|384.31|381.51|384.17|381.37|384.31|381.51|384.17|381.37|0
1651731210000|2022-05-05 06:13:30|384.03|381.23|383.88|381.08|384.03|381.23|383.74|380.94|0
1651731220000|2022-05-05 06:13:40|384.03|381.23|384.31|381.51|384.31|381.51|384.03|381.23|0
1651731230000|2022-05-05 06:13:50|384.46|381.66|384.74|381.94|384.74|381.94|384.46|381.66|0
1651731240000|2022-05-05 06:14:00|385.03|382.23|385.1|382.3|385.1|382.3|385.03|382.23|0
1651731250000|2022-05-05 06:14:10|385.17|382.37|385.24|382.44|385.24|382.44|385.17|382.37|0
1651731260000|2022-05-05 06:14:20|385.17|382.37|385.17|382.37|385.24|382.44|385.17|382.37|0
1651731270000|2022-05-05 06:14:30|385.03|382.23|384.88|382.08|385.03|382.23|384.88|382.08|0
1651731280000|2022-05-05 06:14:40|384.96|382.16|385.03|382.23|385.03|382.23|384.88|382.08|0
1651731300000|2022-05-05 06:15:00|385.31|382.51|385.17|382.37|385.31|382.51|385.17|382.37|0
1651731310000|2022-05-05 06:15:10|385.1|382.3|385.17|382.37|385.17|382.37|385.03|382.23|0
1651731340000|2022-05-05 06:15:40|385.31|382.51|385.46|382.66|385.46|382.66|385.31|382.51|0
1651731350000|2022-05-05 06:15:50|385.31|382.51|384.88|382.08|385.31|382.51|384.88|382.08|0
1651731360000|2022-05-05 06:16:00|384.74|381.94|384.6|381.8|384.74|381.94|384.6|381.8|0
1651731370000|2022-05-05 06:16:10|384.45|381.65|384.31|381.51|384.45|381.65|384.24|381.44|0
1651731380000|2022-05-05 06:16:20|384.39|381.59|384.31|381.51|384.39|381.59|384.31|381.51|0
1651731390000|2022-05-05 06:16:30|384.39|381.59|384.03|381.23|384.39|381.59|384.03|381.23|0
1651731400000|2022-05-05 06:16:40|384.24|381.44|384.17|381.37|384.24|381.44|384.03|381.23|0
1651731410000|2022-05-05 06:16:50|384.24|381.44|384.24|381.44|384.31|381.51|384.24|381.44|0
1651731420000|2022-05-05 06:17:00|384.17|381.37|384.45|381.65|384.6|381.8|384.17|381.37|0
1651731430000|2022-05-05 06:17:10|384.31|381.51|384.39|381.59|384.39|381.59|384.31|381.51|0
1651731440000|2022-05-05 06:17:20|384.31|381.51|384.39|381.59|384.39|381.59|384.31|381.51|0
1651731450000|2022-05-05 06:17:30|384.31|381.51|384.45|381.65|384.45|381.65|384.31|381.51|0
1651731460000|2022-05-05 06:17:40|384.6|381.8|384.6|381.8|384.6|381.8|384.6|381.8|0
1651731470000|2022-05-05 06:17:50|384.45|381.65|384.17|381.37|384.45|381.65|384.17|381.37|0
1651731480000|2022-05-05 06:18:00|384.1|381.3|384.1|381.3|384.17|381.37|384.1|381.3|0
1651731490000|2022-05-05 06:18:10|384.17|381.37|384.03|381.23|384.17|381.37|384.03|381.23|0
1651731500000|2022-05-05 06:18:20|384.17|381.37|384.1|381.3|384.17|381.37|384.03|381.23|0
1651731510000|2022-05-05 06:18:30|384.03|381.23|383.88|381.08|384.03|381.23|383.88|381.08|0
1651731520000|2022-05-05 06:18:40|384.03|381.23|384.1|381.3|384.1|381.3|384.03|381.23|0
1651731530000|2022-05-05 06:18:50|384.03|381.23|384.17|381.37|384.17|381.37|384.03|381.23|0
1651731540000|2022-05-05 06:19:00|384.02|381.22|383.88|381.08|384.02|381.22|383.88|381.08|0
1651731550000|2022-05-05 06:19:10|384.1|381.3|384.02|381.22|384.17|381.37|384.02|381.22|0
1651731560000|2022-05-05 06:19:20|383.88|381.08|383.88|381.08|383.88|381.08|383.88|381.08|0
1651731570000|2022-05-05 06:19:30|383.74|380.94|383.88|381.08|383.88|381.08|383.74|380.94|0
1651731580000|2022-05-05 06:19:40|384.02|381.22|384.02|381.22|384.02|381.22|384.02|381.22|0
1651731590000|2022-05-05 06:19:50|384.31|381.51|384.31|381.51|384.31|381.51|384.17|381.37|0
1651731600000|2022-05-05 06:20:00|384.24|381.44|384.02|381.22|384.24|381.44|384.02|381.22|0
1651731620000|2022-05-05 06:20:20|384.17|381.37|384.6|381.8|384.6|381.8|384.17|381.37|0
1651731630000|2022-05-05 06:20:30|384.45|381.65|384.6|381.8|384.6|381.8|384.45|381.65|0
1651731640000|2022-05-05 06:20:40|384.53|381.73|384.6|381.8|384.6|381.8|384.53|381.73|0
1651731650000|2022-05-05 06:20:50|384.88|382.08|385.02|382.22|385.02|382.22|384.81|382.01|0
1651731660000|2022-05-05 06:21:00|385.1|382.3|385.02|382.22|385.1|382.3|384.74|381.94|0
1651731670000|2022-05-05 06:21:10|385.1|382.3|384.96|382.16|385.1|382.3|384.96|382.16|0
1651731680000|2022-05-05 06:21:20|385.02|382.22|385.6|382.8|385.6|382.8|384.88|382.08|0
1651731690000|2022-05-05 06:21:30|385.45|382.65|385.31|382.51|385.45|382.65|385.31|382.51|0
1651731700000|2022-05-05 06:21:40|385.88|383.08|385.45|382.65|385.88|383.08|385.45|382.65|0
1651731710000|2022-05-05 06:21:50|385.31|382.51|385.45|382.65|385.45|382.65|385.31|382.51|0
1651731720000|2022-05-05 06:22:00|385.38|382.58|385.6|382.8|385.6|382.8|385.38|382.58|0
1651731730000|2022-05-05 06:22:10|385.45|382.65|385.45|382.65|385.45|382.65|385.45|382.65|0
1651731740000|2022-05-05 06:22:20|385.6|382.8|385.45|382.65|385.6|382.8|385.45|382.65|0
1651731750000|2022-05-05 06:22:30|385.38|382.58|385.45|382.65|385.45|382.65|385.38|382.58|0
1651731760000|2022-05-05 06:22:40|385.38|382.58|385.45|382.65|385.45|382.65|385.31|382.51|0
1651731770000|2022-05-05 06:22:50|385.31|382.51|385.45|382.65|385.45|382.65|385.31|382.51|0
1651731780000|2022-05-05 06:23:00|385.38|382.58|385.31|382.51|385.45|382.65|385.17|382.37|0
1651731790000|2022-05-05 06:23:10|385.45|382.65|385.6|382.8|385.6|382.8|385.45|382.65|0
1651731800000|2022-05-05 06:23:20|385.74|382.94|385.74|382.94|385.74|382.94|385.67|382.87|0
1651731810000|2022-05-05 06:23:30|385.6|382.8|385.81|383.01|385.88|383.08|385.6|382.8|0
1651731820000|2022-05-05 06:23:40|385.74|382.94|385.96|383.16|385.96|383.16|385.74|382.94|0
1651731830000|2022-05-05 06:23:50|385.88|383.08|385.96|383.16|386.02|383.22|385.88|383.08|0
1651731840000|2022-05-05 06:24:00|386.02|383.22|386.17|383.37|386.17|383.37|386.02|383.22|0
1651731850000|2022-05-05 06:24:10|386.24|383.44|386.02|383.22|386.24|383.44|386.02|383.22|0
1651731860000|2022-05-05 06:24:20|386.17|383.37|386.1|383.3|386.17|383.37|386.1|383.3|0
1651731870000|2022-05-05 06:24:30|386.02|383.22|386.17|383.37|386.17|383.37|386.02|383.22|0
1651731880000|2022-05-05 06:24:40|386.45|383.65|386.17|383.37|386.45|383.65|386.17|383.37|0
1651731890000|2022-05-05 06:24:50|386.45|383.65|386.17|383.37|386.45|383.65|386.17|383.37|0
1651731900000|2022-05-05 06:25:00|386.31|383.51|386.31|383.51|386.45|383.65|386.31|383.51|0
1651731910000|2022-05-05 06:25:10|386.24|383.44|386.45|383.65|386.45|383.65|386.24|383.44|0
1651731920000|2022-05-05 06:25:20|386.31|383.51|386.31|383.51|386.31|383.51|386.31|383.51|0
1651731930000|2022-05-05 06:25:30|386.24|383.44|386.31|383.51|386.31|383.51|386.24|383.44|0
1651731940000|2022-05-05 06:25:40|386.24|383.44|386.17|383.37|386.24|383.44|386.17|383.37|0
1651731950000|2022-05-05 06:25:50|386.02|383.22|386.17|383.37|386.17|383.37|386.02|383.22|0
1651731960000|2022-05-05 06:26:00|386.02|383.22|386.02|383.22|386.1|383.3|386.02|383.22|0
1651731970000|2022-05-05 06:26:10|385.96|383.16|386.02|383.22|386.02|383.22|385.88|383.08|0
1651731980000|2022-05-05 06:26:20|386.17|383.37|386.31|383.51|386.31|383.51|386.17|383.37|0
1651731990000|2022-05-05 06:26:30|386.45|383.65|386.45|383.65|386.45|383.65|386.45|383.65|0
1651732000000|2022-05-05 06:26:40|387.03|384.23|387.75|384.95|387.75|384.95|387.03|384.23|0
1651732010000|2022-05-05 06:26:50|387.82|385.02|387.82|385.02|388.18|385.38|387.82|385.02|0
1651732020000|2022-05-05 06:27:00|387.89|385.09|387.68|384.88|387.89|385.09|387.68|384.88|0
1651732030000|2022-05-05 06:27:10|387.53|384.73|387.89|385.09|387.89|385.09|387.53|384.73|0
1651732040000|2022-05-05 06:27:20|388.46|385.66|388.46|385.66|388.61|385.81|388.46|385.66|0
1651732050000|2022-05-05 06:27:30|388.39|385.59|388.32|385.52|388.39|385.59|388.32|385.52|0
1651732060000|2022-05-05 06:27:40|388.18|385.38|388.32|385.52|388.39|385.59|388.18|385.38|0
1651732070000|2022-05-05 06:27:50|388.61|385.81|389.26|386.46|389.26|386.46|388.61|385.81|0
1651732080000|2022-05-05 06:28:00|389.18|386.38|389.33|386.53|389.4|386.6|389.18|386.38|0
1651732090000|2022-05-05 06:28:10|389.9|387.1|390.19|387.39|390.34|387.54|389.9|387.1|0
1651732100000|2022-05-05 06:28:20|390.05|387.25|389.33|386.53|390.05|387.25|389.26|386.46|0
1651732110000|2022-05-05 06:28:30|389.47|386.67|389.47|386.67|389.47|386.67|389.47|386.67|0
1651732120000|2022-05-05 06:28:40|389.33|386.53|389.55|386.75|389.55|386.75|389.33|386.53|0
1651732130000|2022-05-05 06:28:50|389.62|386.82|389.33|386.53|389.62|386.82|389.33|386.53|0
1651732140000|2022-05-05 06:29:00|389.62|386.82|389.55|386.75|389.62|386.82|389.55|386.75|0
1651732150000|2022-05-05 06:29:10|389.61|386.81|389.98|387.18|389.98|387.18|389.61|386.81|0
1651732160000|2022-05-05 06:29:20|390.05|387.25|390.19|387.39|390.19|387.39|390.05|387.25|0
1651732170000|2022-05-05 06:29:30|390.05|387.25|390.19|387.39|390.19|387.39|390.05|387.25|0
1651732180000|2022-05-05 06:29:40|390.12|387.32|390.41|387.61|390.62|387.82|390.12|387.32|0
1651732190000|2022-05-05 06:29:50|390.19|387.39|389.9|387.1|390.19|387.39|389.9|387.1|0
1651732200000|2022-05-05 06:30:00|390.05|387.25|390.05|387.25|390.19|387.39|390.05|387.25|0
1651732210000|2022-05-05 06:30:10|390.27|387.47|390.19|387.39|390.27|387.47|390.19|387.39|0
1651732220000|2022-05-05 06:30:20|390.34|387.54|390.34|387.54|390.34|387.54|390.19|387.39|0
1651732230000|2022-05-05 06:30:30|390.19|387.39|390.34|387.54|390.34|387.54|390.19|387.39|0
1651732240000|2022-05-05 06:30:40|390.41|387.61|390.48|387.68|390.48|387.68|390.41|387.61|0
1651732250000|2022-05-05 06:30:50|390.55|387.75|390.62|387.82|390.62|387.82|390.48|387.68|0
1651732260000|2022-05-05 06:31:00|390.41|387.61|390.62|387.82|390.62|387.82|390.41|387.61|0
1651732270000|2022-05-05 06:31:10|390.55|387.75|390.62|387.82|390.77|387.97|390.55|387.75|0
1651732280000|2022-05-05 06:31:20|390.48|387.68|390.62|387.82|390.62|387.82|390.48|387.68|0
1651732290000|2022-05-05 06:31:30|390.55|387.75|390.62|387.82|390.62|387.82|390.55|387.75|0
1651732300000|2022-05-05 06:31:40|390.77|387.97|390.62|387.82|390.77|387.97|390.62|387.82|0
1651732310000|2022-05-05 06:31:50|390.91|388.11|391.06|388.26|391.06|388.26|390.91|388.11|0
1651732320000|2022-05-05 06:32:00|390.91|388.11|390.7|387.9|390.91|388.11|390.7|387.9|0
1651732330000|2022-05-05 06:32:10|390.62|387.82|390.91|388.11|390.91|388.11|390.62|387.82|0
1651732340000|2022-05-05 06:32:20|390.77|387.97|390.62|387.82|390.77|387.97|390.62|387.82|0
1651732350000|2022-05-05 06:32:30|390.7|387.9|390.91|388.11|390.91|388.11|390.62|387.82|0
1651732360000|2022-05-05 06:32:40|390.77|387.97|390.62|387.82|390.77|387.97|390.62|387.82|0
1651732370000|2022-05-05 06:32:50|390.77|387.97|390.77|387.97|391.06|388.26|390.77|387.97|0
1651732380000|2022-05-05 06:33:00|391.06|388.26|390.91|388.11|391.2|388.4|390.91|388.11|0
1651732390000|2022-05-05 06:33:10|390.77|387.97|391.2|388.4|391.2|388.4|390.77|387.97|0
1651732400000|2022-05-05 06:33:20|391.35|388.55|391.35|388.55|391.35|388.55|391.28|388.48|0
1651732410000|2022-05-05 06:33:30|391.2|388.4|391.2|388.4|391.2|388.4|391.2|388.4|0
1651732430000|2022-05-05 06:33:50|390.77|387.97|390.91|388.11|390.91|388.11|390.77|387.97|0
1651732440000|2022-05-05 06:34:00|390.84|388.04|390.77|387.97|390.84|388.04|390.77|387.97|0
1651732450000|2022-05-05 06:34:10|390.62|387.82|390.33|387.53|390.77|387.97|390.33|387.53|0
1651732460000|2022-05-05 06:34:20|390.19|387.39|390.05|387.25|390.19|387.39|390.05|387.25|0
1651732470000|2022-05-05 06:34:30|389.9|387.1|389.76|386.96|389.9|387.1|389.76|386.96|0
1651732480000|2022-05-05 06:34:40|389.9|387.1|389.76|386.96|389.9|387.1|389.76|386.96|0
1651732490000|2022-05-05 06:34:50|389.83|387.03|389.9|387.1|389.9|387.1|389.83|387.03|0
1651732500000|2022-05-05 06:35:00|389.76|386.96|389.76|386.96|389.76|386.96|389.76|386.96|0
1651732510000|2022-05-05 06:35:10|390.05|387.25|390.33|387.53|390.33|387.53|390.05|387.25|0
1651732520000|2022-05-05 06:35:20|390.26|387.46|390.19|387.39|390.33|387.53|390.19|387.39|0
1651732530000|2022-05-05 06:35:30|390.33|387.53|390.33|387.53|390.33|387.53|390.33|387.53|0
1651732540000|2022-05-05 06:35:40|390.48|387.68|390.48|387.68|390.48|387.68|390.48|387.68|0
1651732550000|2022-05-05 06:35:50|390.62|387.82|390.77|387.97|390.77|387.97|390.62|387.82|0
1651732560000|2022-05-05 06:36:00|390.48|387.68|390.41|387.61|390.55|387.75|390.41|387.61|0
1651732570000|2022-05-05 06:36:10|390.33|387.53|390.26|387.46|390.33|387.53|390.19|387.39|0
1651732580000|2022-05-05 06:36:20|390.19|387.39|390.33|387.53|390.48|387.68|390.19|387.39|0
1651732600000|2022-05-05 06:36:40|390.77|387.97|390.91|388.11|390.91|388.11|390.77|387.97|0
1651732610000|2022-05-05 06:36:50|391.05|388.25|391.05|388.25|391.2|388.4|391.05|388.25|0
1651732620000|2022-05-05 06:37:00|391.2|388.4|390.62|387.82|391.2|388.4|390.62|387.82|0
1651732630000|2022-05-05 06:37:10|390.48|387.68|390.48|387.68|390.48|387.68|390.48|387.68|0
1651732640000|2022-05-05 06:37:20|390.41|387.61|390.41|387.61|390.41|387.61|390.41|387.61|0
1651732650000|2022-05-05 06:37:30|390.33|387.53|390.04|387.24|390.33|387.53|390.04|387.24|0
1651732660000|2022-05-05 06:37:40|389.9|387.1|390.04|387.24|390.04|387.24|389.9|387.1|0
1651732670000|2022-05-05 06:37:50|389.9|387.1|389.9|387.1|389.9|387.1|389.9|387.1|0
1651732680000|2022-05-05 06:38:00|390.12|387.32|390.12|387.32|390.19|387.39|390.12|387.32|0
1651732690000|2022-05-05 06:38:10|390.33|387.53|390.19|387.39|390.33|387.53|390.04|387.24|0
1651732700000|2022-05-05 06:38:20|390.12|387.32|389.9|387.1|390.12|387.32|389.9|387.1|0
1651732710000|2022-05-05 06:38:30|389.76|386.96|389.9|387.1|390.04|387.24|389.76|386.96|0
1651732720000|2022-05-05 06:38:40|389.97|387.17|389.97|387.17|389.97|387.17|389.97|387.17|0
1651732730000|2022-05-05 06:38:50|390.04|387.24|390.12|387.32|390.12|387.32|389.97|387.17|0
1651732740000|2022-05-05 06:39:00|390.33|387.53|390.77|387.97|390.77|387.97|390.33|387.53|0
1651732750000|2022-05-05 06:39:10|390.91|388.11|390.76|387.96|390.91|388.11|390.76|387.96|0
1651732760000|2022-05-05 06:39:20|390.62|387.82|390.91|388.11|390.91|388.11|390.62|387.82|0
1651732770000|2022-05-05 06:39:30|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1651732780000|2022-05-05 06:39:40|391.2|388.4|391.2|388.4|391.2|388.4|391.05|388.25|0
1651732790000|2022-05-05 06:39:50|391.05|388.25|391.05|388.25|391.05|388.25|390.91|388.11|0
1651732800000|2022-05-05 06:40:00|390.91|388.11|390.62|387.82|390.98|388.18|390.62|387.82|0
1651732810000|2022-05-05 06:40:10|390.48|387.68|390.48|387.68|390.55|387.75|390.48|387.68|0
1651732820000|2022-05-05 06:40:20|390.62|387.82|390.62|387.82|390.76|387.96|390.62|387.82|0
1651732830000|2022-05-05 06:40:30|391.34|388.54|391.2|388.4|391.34|388.54|391.2|388.4|0
1651732840000|2022-05-05 06:40:40|390.98|388.18|391.13|388.33|391.13|388.33|390.98|388.18|0
1651732850000|2022-05-05 06:40:50|391.2|388.4|391.34|388.54|391.34|388.54|391.2|388.4|0
1651732860000|2022-05-05 06:41:00|391.2|388.4|391.05|388.25|391.2|388.4|391.05|388.25|0
1651732870000|2022-05-05 06:41:10|390.98|388.18|391.05|388.25|391.05|388.25|390.98|388.18|0
1651732880000|2022-05-05 06:41:20|390.76|387.96|390.76|387.96|390.76|387.96|390.76|387.96|0
1651732890000|2022-05-05 06:41:30|390.91|388.11|390.98|388.18|390.98|388.18|390.76|387.96|0
1651732900000|2022-05-05 06:41:40|391.05|388.25|391.05|388.25|391.05|388.25|391.05|388.25|0
1651732910000|2022-05-05 06:41:50|391.27|388.47|391.27|388.47|391.27|388.47|391.27|388.47|0
1651732920000|2022-05-05 06:42:00|391.2|388.4|390.91|388.11|391.2|388.4|390.91|388.11|0
1651732930000|2022-05-05 06:42:10|390.98|388.18|390.91|388.11|390.98|388.18|390.91|388.11|0
1651732940000|2022-05-05 06:42:20|392.38|389.58|392.23|389.43|392.38|389.58|392.23|389.43|0
1651732950000|2022-05-05 06:42:30|391.72|388.92|392|389.2|392|389.2|391.72|388.92|0
1651732960000|2022-05-05 06:42:40|391.86|389.06|392.22|389.42|392.22|389.42|391.86|389.06|0
1651732970000|2022-05-05 06:42:50|392.15|389.35|392.15|389.35|392.22|389.42|392.15|389.35|0
1651732980000|2022-05-05 06:43:00|392.22|389.42|391.57|388.77|392.22|389.42|391.57|388.77|0
1651732990000|2022-05-05 06:43:10|391.65|388.85|391.43|388.63|391.65|388.85|391.43|388.63|0
1651733000000|2022-05-05 06:43:20|391.28|388.48|391.36|388.56|391.5|388.7|391.28|388.48|0
1651733010000|2022-05-05 06:43:30|391.28|388.48|391.86|389.06|391.86|389.06|391.21|388.41|0
1651733020000|2022-05-05 06:43:40|391.72|388.92|391.72|388.92|391.72|388.92|391.72|388.92|0
1651733030000|2022-05-05 06:43:50|391.79|388.99|392|389.2|392|389.2|391.72|388.92|0
1651733040000|2022-05-05 06:44:00|392.08|389.28|392|389.2|392.29|389.49|392|389.2|0
1651733050000|2022-05-05 06:44:10|392.08|389.28|392|389.2|392.08|389.28|392|389.2|0
1651733060000|2022-05-05 06:44:20|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1651733070000|2022-05-05 06:44:30|392.22|389.42|392.58|389.78|392.58|389.78|392.15|389.35|0
1651733080000|2022-05-05 06:44:40|392.51|389.71|392.44|389.64|392.58|389.78|392.44|389.64|0
1651733090000|2022-05-05 06:44:50|392.29|389.49|392.44|389.64|392.44|389.64|392.29|389.49|0
1651733100000|2022-05-05 06:45:00|392.29|389.49|392.44|389.64|392.44|389.64|392.29|389.49|0
1651733110000|2022-05-05 06:45:10|392.29|389.49|392.29|389.49|392.29|389.49|392.15|389.35|0
1651733140000|2022-05-05 06:45:40|392.44|389.64|392.58|389.78|392.58|389.78|392.44|389.64|0
1651733150000|2022-05-05 06:45:50|392.44|389.64|392.58|389.78|392.58|389.78|392.44|389.64|0
1651733160000|2022-05-05 06:46:00|392.51|389.71|392.22|389.42|392.51|389.71|392.22|389.42|0
1651733170000|2022-05-05 06:46:10|392.15|389.35|392|389.2|392.15|389.35|392|389.2|0
1651733190000|2022-05-05 06:46:30|392.15|389.35|391.86|389.06|392.15|389.35|391.86|389.06|0
1651733200000|2022-05-05 06:46:40|391.93|389.13|392.08|389.28|392.08|389.28|391.93|389.13|0
1651733210000|2022-05-05 06:46:50|392.15|389.35|392.37|389.57|392.37|389.57|392.15|389.35|0
1651733220000|2022-05-05 06:47:00|392.44|389.64|392.15|389.35|392.44|389.64|392|389.2|0
1651733230000|2022-05-05 06:47:10|392|389.2|391.86|389.06|392.08|389.28|391.86|389.06|0
1651733240000|2022-05-05 06:47:20|391.71|388.91|392.08|389.28|392.08|389.28|391.71|388.91|0
1651733250000|2022-05-05 06:47:30|392.15|389.35|392|389.2|392.15|389.35|392|389.2|0
1651733260000|2022-05-05 06:47:40|392.15|389.35|392.15|389.35|392.29|389.49|392.15|389.35|0
1651733270000|2022-05-05 06:47:50|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1651733280000|2022-05-05 06:48:00|392.44|389.64|392.22|389.42|392.44|389.64|392.22|389.42|0
1651733290000|2022-05-05 06:48:10|392.15|389.35|392.15|389.35|392.15|389.35|392|389.2|0
1651733300000|2022-05-05 06:48:20|392.29|389.49|392.72|389.92|392.72|389.92|392.29|389.49|0
1651733310000|2022-05-05 06:48:30|392.58|389.78|392.44|389.64|392.58|389.78|392.44|389.64|0
1651733330000|2022-05-05 06:48:50|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1651733340000|2022-05-05 06:49:00|392.37|389.57|392.29|389.49|392.37|389.57|392.29|389.49|0
1651733350000|2022-05-05 06:49:10|392.37|389.57|392.37|389.57|392.37|389.57|392.37|389.57|0
1651733360000|2022-05-05 06:49:20|392.29|389.49|392.43|389.63|392.58|389.78|392.29|389.49|0
1651733370000|2022-05-05 06:49:30|392.58|389.78|392.51|389.71|392.58|389.78|392.51|389.71|0
1651733380000|2022-05-05 06:49:40|392.58|389.78|392.43|389.63|392.58|389.78|392.43|389.63|0
1651733390000|2022-05-05 06:49:50|392.15|389.35|392.29|389.49|392.29|389.49|392.15|389.35|0
1651733400000|2022-05-05 06:50:00|392.22|389.42|392.08|389.28|392.22|389.42|392|389.2|0
1651733410000|2022-05-05 06:50:10|392.15|389.35|392.08|389.28|392.15|389.35|392|389.2|0
1651733420000|2022-05-05 06:50:20|392|389.2|392.15|389.35|392.15|389.35|392|389.2|0
1651733430000|2022-05-05 06:50:30|392.29|389.49|392.15|389.35|392.29|389.49|392.15|389.35|0
1651733440000|2022-05-05 06:50:40|392.22|389.42|392.29|389.49|392.29|389.49|392.15|389.35|0
1651733450000|2022-05-05 06:50:50|392.15|389.35|392.15|389.35|392.15|389.35|392.15|389.35|0
1651733460000|2022-05-05 06:51:00|392|389.2|392|389.2|392|389.2|392|389.2|0
1651733470000|2022-05-05 06:51:10|391.57|388.77|391.86|389.06|391.86|389.06|391.57|388.77|0
1651733480000|2022-05-05 06:51:20|391.93|389.13|392.51|389.71|392.51|389.71|391.93|389.13|0
1651733490000|2022-05-05 06:51:30|392.72|389.92|392.58|389.78|392.72|389.92|392.58|389.78|0
1651733500000|2022-05-05 06:51:40|392.72|389.92|392.43|389.63|392.72|389.92|392.43|389.63|0
1651733510000|2022-05-05 06:51:50|392.51|389.71|392.65|389.85|392.72|389.92|392.43|389.63|0
1651733520000|2022-05-05 06:52:00|392.43|389.63|392.29|389.49|392.43|389.63|392.29|389.49|0
1651733530000|2022-05-05 06:52:10|392.14|389.34|392.14|389.34|392.29|389.49|392.14|389.34|0
1651733540000|2022-05-05 06:52:20|392.22|389.42|391.86|389.06|392.22|389.42|391.86|389.06|0
1651733550000|2022-05-05 06:52:30|392.08|389.28|392.08|389.28|392.08|389.28|392.08|389.28|0
1651733560000|2022-05-05 06:52:40|392|389.2|391.86|389.06|392|389.2|391.86|389.06|0
1651733570000|2022-05-05 06:52:50|391.93|389.13|392|389.2|392|389.2|391.93|389.13|0
1651733580000|2022-05-05 06:53:00|392.08|389.28|391.71|388.91|392.08|389.28|391.71|388.91|0
1651733590000|2022-05-05 06:53:10|391.79|388.99|391.93|389.13|391.93|389.13|391.79|388.99|0
1651733600000|2022-05-05 06:53:20|391.86|389.06|391.86|389.06|391.86|389.06|391.86|389.06|0
1651733610000|2022-05-05 06:53:30|392|389.2|392.36|389.56|392.36|389.56|392|389.2|0
1651733620000|2022-05-05 06:53:40|392.43|389.63|392.29|389.49|392.43|389.63|392.29|389.49|0
1651733630000|2022-05-05 06:53:50|392.43|389.63|392.51|389.71|392.58|389.78|392.43|389.63|0
1651733640000|2022-05-05 06:54:00|392.14|389.34|392.14|389.34|392.14|389.34|392.14|389.34|0
1651733650000|2022-05-05 06:54:10|392.29|389.49|392.43|389.63|392.43|389.63|392.22|389.42|0
1651733670000|2022-05-05 06:54:30|392.58|389.78|392.43|389.63|392.58|389.78|392.43|389.63|0
1651733680000|2022-05-05 06:54:40|392.58|389.78|392.51|389.71|392.58|389.78|392.43|389.63|0
1651733690000|2022-05-05 06:54:50|392.58|389.78|392.72|389.92|392.72|389.92|392.58|389.78|0
1651733700000|2022-05-05 06:55:00|392.58|389.78|392.58|389.78|392.58|389.78|392.43|389.63|0
1651733710000|2022-05-05 06:55:10|392.43|389.63|392.43|389.63|392.43|389.63|392.43|389.63|0
1651733720000|2022-05-05 06:55:20|392.29|389.49|391.85|389.05|392.29|389.49|391.85|389.05|0
1651733730000|2022-05-05 06:55:30|392|389.2|392.29|389.49|392.29|389.49|392|389.2|0
1651733740000|2022-05-05 06:55:40|392.07|389.27|392|389.2|392.14|389.34|392|389.2|0
1651733750000|2022-05-05 06:55:50|391.85|389.05|392|389.2|392|389.2|391.85|389.05|0
1651733760000|2022-05-05 06:56:00|391.71|388.91|391.71|388.91|391.71|388.91|391.71|388.91|0
1651733770000|2022-05-05 06:56:10|392|389.2|391.85|389.05|392|389.2|391.85|389.05|0
1651733790000|2022-05-05 06:56:30|392.07|389.27|392.14|389.34|392.14|389.34|392|389.2|0
1651733800000|2022-05-05 06:56:40|392.29|389.49|392.29|389.49|392.36|389.56|392.29|389.49|0
1651733810000|2022-05-05 06:56:50|392.43|389.63|392.43|389.63|392.43|389.63|392.29|389.49|0
1651733820000|2022-05-05 06:57:00|392.36|389.56|392.14|389.34|392.36|389.56|392|389.2|0
1651733830000|2022-05-05 06:57:10|392.29|389.49|392.29|389.49|392.29|389.49|392.29|389.49|0
1651733840000|2022-05-05 06:57:20|392.43|389.63|392.43|389.63|392.43|389.63|392.43|389.63|0
1651733850000|2022-05-05 06:57:30|392.58|389.78|392.65|389.85|392.72|389.92|392.58|389.78|0
1651733860000|2022-05-05 06:57:40|392.58|389.78|392.58|389.78|392.65|389.85|392.51|389.71|0
1651733870000|2022-05-05 06:57:50|392.65|389.85|392.72|389.92|392.72|389.92|392.58|389.78|0
1651733890000|2022-05-05 06:58:10|392.58|389.78|392.43|389.63|392.58|389.78|392.43|389.63|0
1651733900000|2022-05-05 06:58:20|392.58|389.78|392.72|389.92|392.72|389.92|392.51|389.71|0
1651733910000|2022-05-05 06:58:30|393.73|390.93|393.44|390.64|393.73|390.93|393.44|390.64|0
1651733920000|2022-05-05 06:58:40|393.59|390.79|393.73|390.93|393.73|390.93|393.52|390.72|0
1651733930000|2022-05-05 06:58:50|393.59|390.79|394.46|391.66|394.46|391.66|393.59|390.79|0
1651733940000|2022-05-05 06:59:00|394.39|391.59|394.02|391.22|394.39|391.59|394.02|391.22|0
1651733950000|2022-05-05 06:59:10|393.95|391.15|394.02|391.22|394.02|391.22|393.81|391.01|0
1651733960000|2022-05-05 06:59:20|393.81|391.01|393.88|391.08|393.88|391.08|393.81|391.01|0
1651733970000|2022-05-05 06:59:30|394.02|391.22|393.59|390.79|394.02|391.22|393.59|390.79|0
1651733980000|2022-05-05 06:59:40|393.73|390.93|394.02|391.22|394.02|391.22|393.73|390.93|0
1651733990000|2022-05-05 06:59:50|394.17|391.37|394.24|391.44|394.24|391.44|394.02|391.22|0
1651734000000|2022-05-05 07:00:00|393.59|390.79|394.24|391.44|394.24|391.44|393.59|390.79|0
1651734010000|2022-05-05 07:00:10|394.17|391.37|395.04|392.24|395.04|392.24|394.17|391.37|0
1651734020000|2022-05-05 07:00:20|395.18|392.38|395.33|392.53|395.33|392.53|395.18|392.38|0
1651734030000|2022-05-05 07:00:30|395.18|392.38|394.89|392.09|395.18|392.38|394.89|392.09|0
1651734040000|2022-05-05 07:00:40|395.18|392.38|395.04|392.24|395.18|392.38|395.04|392.24|0
1651734050000|2022-05-05 07:00:50|395.18|392.38|395.18|392.38|395.18|392.38|395.04|392.24|0
1651734060000|2022-05-05 07:01:00|395.33|392.53|395.47|392.67|395.47|392.67|395.18|392.38|0
1651734070000|2022-05-05 07:01:10|395.33|392.53|395.62|392.82|395.62|392.82|395.33|392.53|0
1651734080000|2022-05-05 07:01:20|395.47|392.67|395.4|392.6|395.47|392.67|395.33|392.53|0
1651734090000|2022-05-05 07:01:30|395.47|392.67|395.47|392.67|395.47|392.67|395.47|392.67|0
1651734100000|2022-05-05 07:01:40|395.4|392.6|395.33|392.53|395.4|392.6|395.33|392.53|0
1651734110000|2022-05-05 07:01:50|395.11|392.31|395.18|392.38|395.26|392.46|395.11|392.31|0
1651734130000|2022-05-05 07:02:10|395.33|392.53|395.18|392.38|395.33|392.53|395.18|392.38|0
1651734140000|2022-05-05 07:02:20|395.33|392.53|395.33|392.53|395.33|392.53|395.18|392.38|0
1651734150000|2022-05-05 07:02:30|395.18|392.38|395.55|392.75|395.55|392.75|395.18|392.38|0
1651734160000|2022-05-05 07:02:40|395.47|392.67|395.62|392.82|395.76|392.96|395.47|392.67|0
1651734170000|2022-05-05 07:02:50|395.33|392.53|395.04|392.24|395.47|392.67|395.04|392.24|0
1651734180000|2022-05-05 07:03:00|395.26|392.46|395.47|392.67|395.47|392.67|395.26|392.46|0
1651734190000|2022-05-05 07:03:10|395.33|392.53|395.33|392.53|395.33|392.53|395.33|392.53|0
1651734200000|2022-05-05 07:03:20|395.47|392.67|395.55|392.75|395.55|392.75|395.47|392.67|0
1651734210000|2022-05-05 07:03:30|395.62|392.82|395.4|392.6|395.62|392.82|395.4|392.6|0
1651734220000|2022-05-05 07:03:40|395.18|392.38|395.04|392.24|395.18|392.38|395.04|392.24|0
1651734230000|2022-05-05 07:03:50|395.11|392.31|394.97|392.17|395.11|392.31|394.89|392.09|0
1651734240000|2022-05-05 07:04:00|394.89|392.09|394.6|391.8|394.89|392.09|394.6|391.8|0
1651734250000|2022-05-05 07:04:10|394.68|391.88|394.17|391.37|394.68|391.88|394.17|391.37|0
1651734260000|2022-05-05 07:04:20|394.02|391.22|393.59|390.79|394.02|391.22|393.44|390.64|0
1651734270000|2022-05-05 07:04:30|393.73|390.93|393.15|390.35|393.73|390.93|393.15|390.35|0
1651734280000|2022-05-05 07:04:40|393.01|390.21|393.08|390.28|393.08|390.28|392.72|389.92|0
1651734290000|2022-05-05 07:04:50|393.15|390.35|393.15|390.35|393.15|390.35|393.01|390.21|0
1651734300000|2022-05-05 07:05:00|392.81|390.41|393.03|390.63|393.24|390.84|392.81|390.41|0
1651734310000|2022-05-05 07:05:10|393.1|390.7|393.1|390.7|393.24|390.84|393.1|390.7|0
1651734320000|2022-05-05 07:05:20|393.17|390.77|393.17|390.77|393.24|390.84|393.17|390.77|0
1651734330000|2022-05-05 07:05:30|393.39|390.99|393.68|391.28|393.9|391.5|393.39|390.99|0
1651734340000|2022-05-05 07:05:40|393.82|391.42|394.77|392.37|394.77|392.37|393.82|391.42|0
1651734350000|2022-05-05 07:05:50|394.69|392.29|394.4|392|394.84|392.44|394.4|392|0
1651734360000|2022-05-05 07:06:00|394.54|392.14|395.13|392.73|395.13|392.73|394.54|392.14|0
1651734370000|2022-05-05 07:06:10|395.27|392.87|395.2|392.8|395.93|393.53|395.2|392.8|0
1651734380000|2022-05-05 07:06:20|395.13|392.73|394.54|392.14|395.13|392.73|394.54|392.14|0
1651734390000|2022-05-05 07:06:30|394.48|392.08|394.69|392.29|394.83|392.43|394.48|392.08|0
1651734400000|2022-05-05 07:06:40|394.83|392.43|394.83|392.43|394.98|392.58|394.83|392.43|0
1651734410000|2022-05-05 07:06:50|394.69|392.29|395.35|392.95|395.35|392.95|394.69|392.29|0
1651734420000|2022-05-05 07:07:00|394.98|392.58|394.98|392.58|395.27|392.87|394.98|392.58|0
1651734430000|2022-05-05 07:07:10|394.83|392.43|394.91|392.51|394.91|392.51|394.77|392.37|0
1651734440000|2022-05-05 07:07:20|395.13|392.73|394.98|392.58|395.2|392.8|394.98|392.58|0
1651734450000|2022-05-05 07:07:30|394.69|392.29|394.83|392.43|394.83|392.43|394.69|392.29|0
1651734460000|2022-05-05 07:07:40|395.12|392.72|394.54|392.14|395.12|392.72|394.54|392.14|0
1651734470000|2022-05-05 07:07:50|394.4|392|394.54|392.14|394.54|392.14|394.25|391.85|0
1651734480000|2022-05-05 07:08:00|395.12|392.72|394.47|392.07|395.12|392.72|394.47|392.07|0
1651734490000|2022-05-05 07:08:10|394.54|392.14|394.54|392.14|394.54|392.14|394.4|392|0
1651734500000|2022-05-05 07:08:20|394.4|392|393.67|391.27|394.47|392.07|393.67|391.27|0
1651734510000|2022-05-05 07:08:30|393.31|390.91|393.24|390.84|393.53|391.13|393.24|390.84|0
1651734520000|2022-05-05 07:08:40|393.38|390.98|393.38|390.98|393.53|391.13|393.38|390.98|0
1651734530000|2022-05-05 07:08:50|393.09|390.69|393.31|390.91|393.31|390.91|393.03|390.63|0
1651734540000|2022-05-05 07:09:00|393.17|390.77|392.74|390.34|393.17|390.77|392.66|390.26|0
1651734550000|2022-05-05 07:09:10|392.95|390.55|393.09|390.69|393.09|390.69|392.95|390.55|0
1651734560000|2022-05-05 07:09:20|392.95|390.55|392.8|390.4|392.95|390.55|392.8|390.4|0
1651734570000|2022-05-05 07:09:30|393.09|390.69|393.17|390.77|393.24|390.84|393.09|390.69|0
1651734580000|2022-05-05 07:09:40|393.09|390.69|393.24|390.84|393.24|390.84|393.09|390.69|0
1651734590000|2022-05-05 07:09:50|393.38|390.98|393.75|391.35|393.75|391.35|393.38|390.98|0
1651734600000|2022-05-05 07:10:00|393.67|391.27|393.75|391.35|393.75|391.35|393.6|391.2|0
1651734610000|2022-05-05 07:10:10|394.11|391.71|394.69|392.29|394.69|392.29|394.11|391.71|0
1651734620000|2022-05-05 07:10:20|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1651734630000|2022-05-05 07:10:30|394.54|392.14|394.33|391.93|394.54|392.14|394.25|391.85|0
1651734640000|2022-05-05 07:10:40|394.69|392.29|394.83|392.43|394.83|392.43|394.54|392.14|0
1651734650000|2022-05-05 07:10:50|394.91|392.51|394.69|392.29|395.12|392.72|394.69|392.29|0
1651734660000|2022-05-05 07:11:00|394.54|392.14|394.4|392|394.54|392.14|394.4|392|0
1651734670000|2022-05-05 07:11:10|394.25|391.85|394.54|392.14|394.54|392.14|394.25|391.85|0
1651734680000|2022-05-05 07:11:20|394.83|392.43|395.12|392.72|395.12|392.72|394.83|392.43|0
1651734690000|2022-05-05 07:11:30|395.05|392.65|394.83|392.43|395.05|392.65|394.83|392.43|0
1651734700000|2022-05-05 07:11:40|394.76|392.36|394.98|392.58|394.98|392.58|394.69|392.29|0
1651734710000|2022-05-05 07:11:50|395.27|392.87|395.27|392.87|395.56|393.16|395.2|392.8|0
1651734720000|2022-05-05 07:12:00|395.12|392.72|395.12|392.72|395.27|392.87|395.12|392.72|0
1651734730000|2022-05-05 07:12:10|395.2|392.8|394.91|392.51|395.2|392.8|394.91|392.51|0
1651734740000|2022-05-05 07:12:20|394.76|392.36|394.98|392.58|395.12|392.72|394.76|392.36|0
1651734750000|2022-05-05 07:12:30|395.27|392.87|395.85|393.45|395.85|393.45|395.27|392.87|0
1651734760000|2022-05-05 07:12:40|395.99|393.59|395.99|393.59|396.14|393.74|395.99|393.59|0
1651734770000|2022-05-05 07:12:50|396.14|393.74|395.99|393.59|396.14|393.74|395.99|393.59|0
1651734780000|2022-05-05 07:13:00|396.07|393.67|395.92|393.52|396.07|393.67|395.85|393.45|0
1651734790000|2022-05-05 07:13:10|395.99|393.59|395.92|393.52|395.99|393.59|395.85|393.45|0
1651734800000|2022-05-05 07:13:20|395.85|393.45|396.14|393.74|396.14|393.74|395.85|393.45|0
1651734810000|2022-05-05 07:13:30|396.29|393.89|396.29|393.89|396.29|393.89|396.14|393.74|0
1651734820000|2022-05-05 07:13:40|396.36|393.96|396.87|394.47|396.87|394.47|396.36|393.96|0
1651734830000|2022-05-05 07:13:50|396.72|394.32|396.43|394.03|396.72|394.32|396.43|394.03|0
1651734840000|2022-05-05 07:14:00|396.58|394.18|396.58|394.18|396.58|394.18|396.58|394.18|0
1651734850000|2022-05-05 07:14:10|396.87|394.47|396.8|394.4|396.87|394.47|396.72|394.32|0
1651734860000|2022-05-05 07:14:20|396.72|394.32|396.87|394.47|396.87|394.47|396.72|394.32|0
1651734870000|2022-05-05 07:14:30|397.01|394.61|396.87|394.47|397.01|394.61|396.87|394.47|0
1651734880000|2022-05-05 07:14:40|397.01|394.61|397.16|394.76|397.16|394.76|397.01|394.61|0
1651734890000|2022-05-05 07:14:50|397.45|395.05|397.45|395.05|397.45|395.05|397.3|394.9|0
1651734900000|2022-05-05 07:15:00|397.6|395.2|397.6|395.2|397.6|395.2|397.3|394.9|0
1651734910000|2022-05-05 07:15:10|397.67|395.27|397.3|394.9|397.67|395.27|397.3|394.9|0
1651734920000|2022-05-05 07:15:20|397.16|394.76|397.16|394.76|397.3|394.9|397.16|394.76|0
1651734930000|2022-05-05 07:15:30|397.3|394.9|397.38|394.98|397.38|394.98|397.16|394.76|0
1651734940000|2022-05-05 07:15:40|397.3|394.9|397.3|394.9|397.38|394.98|397.3|394.9|0
1651734950000|2022-05-05 07:15:50|397.16|394.76|397.23|394.83|397.23|394.83|397.16|394.76|0
1651734960000|2022-05-05 07:16:00|397.16|394.76|397.6|395.2|397.6|395.2|397.01|394.61|0
1651734970000|2022-05-05 07:16:10|397.74|395.34|397.53|395.13|397.74|395.34|397.45|395.05|0
1651734980000|2022-05-05 07:16:20|397.45|395.05|397.89|395.49|397.89|395.49|397.45|395.05|0
1651734990000|2022-05-05 07:16:30|397.74|395.34|398.18|395.78|398.18|395.78|397.74|395.34|0
1651735000000|2022-05-05 07:16:40|398.25|395.85|398.91|396.51|398.91|396.51|398.25|395.85|0
1651735010000|2022-05-05 07:16:50|398.62|396.22|398.76|396.36|398.76|396.36|398.47|396.07|0
1651735020000|2022-05-05 07:17:00|398.91|396.51|399.06|396.66|399.06|396.66|398.91|396.51|0
1651735030000|2022-05-05 07:17:10|398.84|396.44|398.91|396.51|398.91|396.51|398.84|396.44|0
1651735040000|2022-05-05 07:17:20|398.76|396.36|398.47|396.07|398.91|396.51|398.47|396.07|0
1651735050000|2022-05-05 07:17:30|398.62|396.22|398.62|396.22|398.76|396.36|398.62|396.22|0
1651735060000|2022-05-05 07:17:40|398.47|396.07|398.62|396.22|398.76|396.36|398.47|396.07|0
1651735070000|2022-05-05 07:17:50|398.76|396.36|398.84|396.44|398.91|396.51|398.76|396.36|0
1651735080000|2022-05-05 07:18:00|398.62|396.22|398.62|396.22|398.62|396.22|398.47|396.07|0
1651735090000|2022-05-05 07:18:10|398.55|396.15|398.55|396.15|398.62|396.22|398.55|396.15|0
1651735100000|2022-05-05 07:18:20|398.62|396.22|398.76|396.36|398.91|396.51|398.62|396.22|0
1651735110000|2022-05-05 07:18:30|398.91|396.51|398.76|396.36|398.91|396.51|398.76|396.36|0
1651735120000|2022-05-05 07:18:40|398.84|396.44|398.91|396.51|398.91|396.51|398.84|396.44|0
1651735130000|2022-05-05 07:18:50|398.76|396.36|398.76|396.36|398.76|396.36|398.76|396.36|0
1651735140000|2022-05-05 07:19:00|398.62|396.22|398.76|396.36|398.76|396.36|398.62|396.22|0
1651735150000|2022-05-05 07:19:10|398.47|396.07|398.69|396.29|398.69|396.29|398.47|396.07|0
1651735160000|2022-05-05 07:19:20|398.91|396.51|398.76|396.36|398.91|396.51|398.76|396.36|0
1651735170000|2022-05-05 07:19:30|398.91|396.51|398.62|396.22|398.91|396.51|398.62|396.22|0
1651735180000|2022-05-05 07:19:40|398.4|396|398.76|396.36|398.76|396.36|398.18|395.78|0
1651735190000|2022-05-05 07:19:50|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1651735210000|2022-05-05 07:20:10|398.98|396.58|399.05|396.65|399.05|396.65|398.91|396.51|0
1651735230000|2022-05-05 07:20:30|398.91|396.51|398.91|396.51|398.91|396.51|398.91|396.51|0
1651735240000|2022-05-05 07:20:40|398.76|396.36|399.05|396.65|399.05|396.65|398.76|396.36|0
1651735250000|2022-05-05 07:20:50|398.98|396.58|399.05|396.65|399.05|396.65|398.91|396.51|0
1651735260000|2022-05-05 07:21:00|397.2|394.8|399.83|397.43|399.83|397.43|397.2|394.8|0
1651735270000|2022-05-05 07:21:10|399.68|397.28|399.25|396.85|399.68|397.28|399.25|396.85|0
1651735280000|2022-05-05 07:21:20|399.68|397.28|399.39|396.99|399.68|397.28|399.39|396.99|0
1651735290000|2022-05-05 07:21:30|399.1|396.7|399.32|396.92|399.32|396.92|399.1|396.7|0
1651735300000|2022-05-05 07:21:40|399.54|397.14|399.47|397.07|399.54|397.14|399.39|396.99|0
1651735310000|2022-05-05 07:21:50|399.54|397.14|399.83|397.43|399.83|397.43|399.54|397.14|0
1651735320000|2022-05-05 07:22:00|399.54|397.14|399.39|396.99|399.54|397.14|399.39|396.99|0
1651735330000|2022-05-05 07:22:10|399.24|396.84|400.35|397.95|400.35|397.95|399.17|396.77|0
1651735340000|2022-05-05 07:22:20|400.5|398.1|398.14|395.74|400.5|398.1|398.14|395.74|0
1651735350000|2022-05-05 07:22:30|398.29|395.89|398.29|395.89|398.29|395.89|398.29|395.89|0
1651735360000|2022-05-05 07:22:40|398.36|395.96|398.43|396.03|398.43|396.03|398.29|395.89|0
1651735370000|2022-05-05 07:22:50|398.36|395.96|398.43|396.03|398.43|396.03|398.36|395.96|0
1651735380000|2022-05-05 07:23:00|398.29|395.89|398.58|396.18|398.58|396.18|398.29|395.89|0
1651735390000|2022-05-05 07:23:10|398.43|396.03|398.29|395.89|398.43|396.03|398.29|395.89|0
1651735400000|2022-05-05 07:23:20|398.43|396.03|398.36|395.96|398.43|396.03|398.36|395.96|0
1651735410000|2022-05-05 07:23:30|398.43|396.03|398.58|396.18|398.58|396.18|398.36|395.96|0
1651735420000|2022-05-05 07:23:40|398.43|396.03|398.29|395.89|398.43|396.03|398.29|395.89|0
1651735430000|2022-05-05 07:23:50|398.43|396.03|398.43|396.03|398.43|396.03|398.43|396.03|0
1651735440000|2022-05-05 07:24:00|398.58|396.18|398.43|396.03|398.58|396.18|398.43|396.03|0
1651735450000|2022-05-05 07:24:10|398.58|396.18|398.58|396.18|398.58|396.18|398.58|396.18|0
1651735460000|2022-05-05 07:24:20|398.72|396.32|399.46|397.06|399.46|397.06|398.72|396.32|0
1651735470000|2022-05-05 07:24:30|399.31|396.91|399.24|396.84|399.31|396.91|399.24|396.84|0
1651735480000|2022-05-05 07:24:40|399.46|397.06|400.04|397.64|400.04|397.64|399.46|397.06|0
1651735490000|2022-05-05 07:24:50|400.33|397.93|400.12|397.72|400.33|397.93|400.12|397.72|0
1651735500000|2022-05-05 07:25:00|400.19|397.79|400.33|397.93|400.48|398.08|400.19|397.79|0
1651735510000|2022-05-05 07:25:10|400.19|397.79|399.6|397.2|400.19|397.79|399.6|397.2|0
1651735520000|2022-05-05 07:25:20|399.75|397.35|400.19|397.79|400.19|397.79|399.75|397.35|0
1651735530000|2022-05-05 07:25:30|400.12|397.72|399.6|397.2|400.33|397.93|399.6|397.2|0
1651735540000|2022-05-05 07:25:40|399.75|397.35|400.19|397.79|400.19|397.79|399.75|397.35|0
1651735550000|2022-05-05 07:25:50|400.33|397.93|400.12|397.72|400.33|397.93|400.12|397.72|0
1651735560000|2022-05-05 07:26:00|400.19|397.79|400.33|397.93|400.33|397.93|400.19|397.79|0
1651735570000|2022-05-05 07:26:10|400.48|398.08|400.33|397.93|400.48|398.08|400.33|397.93|0
1651735580000|2022-05-05 07:26:20|400.48|398.08|400.33|397.93|400.48|398.08|400.33|397.93|0
1651735590000|2022-05-05 07:26:30|400.04|397.64|399.89|397.49|400.04|397.64|399.89|397.49|0
1651735600000|2022-05-05 07:26:40|400.04|397.64|400.33|397.93|400.33|397.93|400.04|397.64|0
1651735610000|2022-05-05 07:26:50|400.26|397.86|400.56|398.16|400.56|398.16|400.04|397.64|0
1651735620000|2022-05-05 07:27:00|400.63|398.23|400.48|398.08|400.92|398.52|400.48|398.08|0
1651735630000|2022-05-05 07:27:10|400.33|397.93|400.63|398.23|400.63|398.23|400.33|397.93|0
1651735640000|2022-05-05 07:27:20|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1651735650000|2022-05-05 07:27:30|400.19|397.79|400.04|397.64|400.19|397.79|400.04|397.64|0
1651735660000|2022-05-05 07:27:40|400.19|397.79|400.26|397.86|400.26|397.86|400.19|397.79|0
1651735670000|2022-05-05 07:27:50|400.48|398.08|400.12|397.72|400.48|398.08|400.04|397.64|0
1651735680000|2022-05-05 07:28:00|400.04|397.64|399.75|397.35|400.04|397.64|399.75|397.35|0
1651735690000|2022-05-05 07:28:10|399.89|397.49|399.53|397.13|399.97|397.57|399.53|397.13|0
1651735700000|2022-05-05 07:28:20|399.6|397.2|399.53|397.13|399.6|397.2|399.53|397.13|0
1651735710000|2022-05-05 07:28:30|399.31|396.91|399.31|396.91|399.38|396.98|399.24|396.84|0
1651735720000|2022-05-05 07:28:40|399.16|396.76|398.58|396.18|399.16|396.76|398.58|396.18|0
1651735730000|2022-05-05 07:28:50|398.72|396.32|398.8|396.4|398.8|396.4|398.72|396.32|0
1651735740000|2022-05-05 07:29:00|398.72|396.32|398.72|396.32|398.72|396.32|398.58|396.18|0
1651735750000|2022-05-05 07:29:10|398.8|396.4|398.94|396.54|398.94|396.54|398.72|396.32|0
1651735760000|2022-05-05 07:29:20|399.01|396.61|399.31|396.91|399.31|396.91|399.01|396.61|0
1651735770000|2022-05-05 07:29:30|399.6|397.2|399.89|397.49|399.89|397.49|399.6|397.2|0
1651735780000|2022-05-05 07:29:40|399.75|397.35|399.97|397.57|399.97|397.57|399.75|397.35|0
1651735790000|2022-05-05 07:29:50|399.89|397.49|400.63|398.23|400.63|398.23|399.82|397.42|0
1651735800000|2022-05-05 07:30:00|400.33|397.93|400.04|397.64|400.33|397.93|400.04|397.64|0
1651735810000|2022-05-05 07:30:10|399.38|396.98|399.45|397.05|399.45|397.05|399.38|396.98|0
1651735820000|2022-05-05 07:30:20|399.31|396.91|399.01|396.61|399.31|396.91|399.01|396.61|0
1651735830000|2022-05-05 07:30:30|398.87|396.47|399.31|396.91|399.31|396.91|398.72|396.32|0
1651735840000|2022-05-05 07:30:40|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1651735850000|2022-05-05 07:30:50|399.45|397.05|399.31|396.91|399.45|397.05|399.31|396.91|0
1651735860000|2022-05-05 07:31:00|399.53|397.13|399.16|396.76|399.53|397.13|399.16|396.76|0
1651735870000|2022-05-05 07:31:10|399.31|396.91|399.16|396.76|399.31|396.91|399.09|396.69|0
1651735880000|2022-05-05 07:31:20|399.01|396.61|398.72|396.32|399.01|396.61|398.72|396.32|0
1651735890000|2022-05-05 07:31:30|398.65|396.25|398.72|396.32|398.72|396.32|398.57|396.17|0
1651735900000|2022-05-05 07:31:40|398.57|396.17|398.28|395.88|398.57|396.17|398.28|395.88|0
1651735910000|2022-05-05 07:31:50|398.5|396.1|399.01|396.61|399.16|396.76|398.28|395.88|0
1651735920000|2022-05-05 07:32:00|398.8|396.4|399.01|396.61|399.01|396.61|398.57|396.17|0
1651735930000|2022-05-05 07:32:10|398.43|396.03|398.43|396.03|398.57|396.17|398.43|396.03|0
1651735940000|2022-05-05 07:32:20|398.28|395.88|399.45|397.05|399.45|397.05|398.28|395.88|0
1651735950000|2022-05-05 07:32:30|399.74|397.34|399.16|396.76|399.74|397.34|399.01|396.61|0
1651735960000|2022-05-05 07:32:40|398.87|396.47|399.01|396.61|399.01|396.61|398.87|396.47|0
1651735970000|2022-05-05 07:32:50|398.87|396.47|399.01|396.61|399.01|396.61|398.87|396.47|0
1651735980000|2022-05-05 07:33:00|398.94|396.54|399.6|397.2|399.6|397.2|398.94|396.54|0
1651735990000|2022-05-05 07:33:10|399.67|397.27|399.45|397.05|399.67|397.27|399.31|396.91|0
1651736000000|2022-05-05 07:33:20|399.6|397.2|399.53|397.13|399.6|397.2|399.45|397.05|0
1651736010000|2022-05-05 07:33:30|399.45|397.05|399.53|397.13|399.53|397.13|399.3|396.9|0
1651736020000|2022-05-05 07:33:40|399.6|397.2|399.45|397.05|399.6|397.2|399.45|397.05|0
1651736030000|2022-05-05 07:33:50|399.38|396.98|399.16|396.76|399.38|396.98|399.16|396.76|0
1651736040000|2022-05-05 07:34:00|399.3|396.9|399.53|397.13|399.53|397.13|399.16|396.76|0
1651736050000|2022-05-05 07:34:10|399.74|397.34|399.89|397.49|399.89|397.49|399.74|397.34|0
1651736060000|2022-05-05 07:34:20|399.82|397.42|400.04|397.64|400.04|397.64|399.82|397.42|0
1651736070000|2022-05-05 07:34:30|399.89|397.49|399.3|396.9|399.89|397.49|399.3|396.9|0
1651736080000|2022-05-05 07:34:40|399.6|397.2|400.04|397.64|400.04|397.64|399.6|397.2|0
1651736090000|2022-05-05 07:34:50|399.97|397.57|399.89|397.49|399.97|397.57|399.89|397.49|0
1651736100000|2022-05-05 07:35:00|399.74|397.34|399.89|397.49|399.89|397.49|399.45|397.05|0
1651736110000|2022-05-05 07:35:10|400.04|397.64|400.62|398.22|400.62|398.22|400.04|397.64|0
1651736120000|2022-05-05 07:35:20|400.33|397.93|400.48|398.08|400.48|398.08|400.33|397.93|0
1651736130000|2022-05-05 07:35:30|400.62|398.22|400.48|398.08|400.62|398.22|400.48|398.08|0
1651736140000|2022-05-05 07:35:40|400.04|397.64|399.74|397.34|400.04|397.64|399.74|397.34|0
1651736150000|2022-05-05 07:35:50|399.67|397.27|399.6|397.2|399.67|397.27|399.6|397.2|0
1651736160000|2022-05-05 07:36:00|399.45|397.05|399.16|396.76|399.45|397.05|399.01|396.61|0
1651736170000|2022-05-05 07:36:10|399.3|396.9|399.3|396.9|399.3|396.9|399.16|396.76|0
1651736180000|2022-05-05 07:36:20|399.45|397.05|399.16|396.76|399.45|397.05|399.16|396.76|0
1651736190000|2022-05-05 07:36:30|399.3|396.9|398.86|396.46|399.3|396.9|398.86|396.46|0
1651736200000|2022-05-05 07:36:40|399.01|396.61|398.72|396.32|399.01|396.61|398.72|396.32|0
1651736210000|2022-05-05 07:36:50|398.86|396.46|398.65|396.25|398.86|396.46|398.65|396.25|0
1651736220000|2022-05-05 07:37:00|398.57|396.17|398.28|395.88|398.57|396.17|398.28|395.88|0
1651736230000|2022-05-05 07:37:10|398.13|395.73|398.43|396.03|398.43|396.03|398.13|395.73|0
1651736240000|2022-05-05 07:37:20|398.57|396.17|398.43|396.03|398.57|396.17|398.43|396.03|0
1651736250000|2022-05-05 07:37:30|398.5|396.1|398.43|396.03|398.5|396.1|398.43|396.03|0
1651736260000|2022-05-05 07:37:40|398.5|396.1|398.28|395.88|398.57|396.17|398.28|395.88|0
1651736270000|2022-05-05 07:37:50|398.57|396.17|398.65|396.25|398.86|396.46|398.57|396.17|0
1651736280000|2022-05-05 07:38:00|398.57|396.17|398.57|396.17|398.57|396.17|398.57|396.17|0
1651736290000|2022-05-05 07:38:10|398.65|396.25|398.86|396.46|398.86|396.46|398.43|396.03|0
1651736300000|2022-05-05 07:38:20|399.01|396.61|399.16|396.76|399.16|396.76|399.01|396.61|0
1651736310000|2022-05-05 07:38:30|399.3|396.9|399.53|397.13|399.6|397.2|399.3|396.9|0
1651736320000|2022-05-05 07:38:40|399.6|397.2|399.89|397.49|399.89|397.49|399.6|397.2|0
1651736330000|2022-05-05 07:38:50|400.04|397.64|400.33|397.93|400.33|397.93|400.04|397.64|0
1651736340000|2022-05-05 07:39:00|400.4|398|400.77|398.37|400.77|398.37|400.4|398|0
1651736350000|2022-05-05 07:39:10|401.06|398.66|401.36|398.96|401.36|398.96|401.06|398.66|0
1651736360000|2022-05-05 07:39:20|401.5|399.1|401.5|399.1|401.5|399.1|401.5|399.1|0
1651736370000|2022-05-05 07:39:30|401.65|399.25|401.5|399.1|401.65|399.25|401.43|399.03|0
1651736380000|2022-05-05 07:39:40|401.58|399.18|401.8|399.4|401.8|399.4|401.58|399.18|0
1651736390000|2022-05-05 07:39:50|401.65|399.25|401.65|399.25|401.8|399.4|401.5|399.1|0
1651736400000|2022-05-05 07:40:00|401.5|399.1|401.35|398.95|401.65|399.25|401.06|398.66|0
1651736410000|2022-05-05 07:40:10|401.14|398.74|400.62|398.22|401.14|398.74|400.62|398.22|0
1651736420000|2022-05-05 07:40:20|400.77|398.37|400.62|398.22|400.77|398.37|400.62|398.22|0
1651736430000|2022-05-05 07:40:30|400.55|398.15|400.33|397.93|400.55|398.15|400.18|397.78|0
1651736440000|2022-05-05 07:40:40|400.47|398.07|400.33|397.93|400.47|398.07|400.33|397.93|0
1651736450000|2022-05-05 07:40:50|400.4|398|400.55|398.15|400.62|398.22|400.4|398|0
1651736460000|2022-05-05 07:41:00|400.62|398.22|400.62|398.22|400.77|398.37|400.33|397.93|0
1651736470000|2022-05-05 07:41:10|400.77|398.37|400.62|398.22|400.84|398.44|400.62|398.22|0
1651736480000|2022-05-05 07:41:20|400.47|398.07|399.89|397.49|400.62|398.22|399.89|397.49|0
1651736490000|2022-05-05 07:41:30|400.03|397.63|400.03|397.63|400.18|397.78|400.03|397.63|0
1651736500000|2022-05-05 07:41:40|399.96|397.56|399.59|397.19|399.96|397.56|399.59|397.19|0
1651736510000|2022-05-05 07:41:50|399.52|397.12|399.89|397.49|399.89|397.49|399.52|397.12|0
1651736520000|2022-05-05 07:42:00|399.74|397.34|399.74|397.34|399.82|397.42|399.74|397.34|0
1651736530000|2022-05-05 07:42:10|399.52|397.12|399.59|397.19|399.59|397.19|399.52|397.12|0
1651736540000|2022-05-05 07:42:20|399.52|397.12|399.59|397.19|399.59|397.19|399.45|397.05|0
1651736550000|2022-05-05 07:42:30|399.45|397.05|399.3|396.9|399.45|397.05|399.3|396.9|0
1651736560000|2022-05-05 07:42:40|399.45|397.05|399.52|397.12|399.67|397.27|399.38|396.98|0
1651736570000|2022-05-05 07:42:50|399.74|397.34|399.89|397.49|400.11|397.71|399.74|397.34|0
1651736580000|2022-05-05 07:43:00|399.96|397.56|400.18|397.78|400.18|397.78|399.89|397.49|0
1651736590000|2022-05-05 07:43:10|400.33|397.93|400.26|397.86|400.33|397.93|400.18|397.78|0
1651736600000|2022-05-05 07:43:20|400.18|397.78|400.03|397.63|400.18|397.78|399.89|397.49|0
1651736610000|2022-05-05 07:43:30|399.74|397.34|399.45|397.05|399.74|397.34|399.45|397.05|0
1651736620000|2022-05-05 07:43:40|399.52|397.12|399.45|397.05|399.52|397.12|399.45|397.05|0
1651736630000|2022-05-05 07:43:50|399.3|396.9|399.3|396.9|399.38|396.98|399.3|396.9|0
1651736640000|2022-05-05 07:44:00|399.59|397.19|399.3|396.9|399.59|397.19|399.3|396.9|0
1651736650000|2022-05-05 07:44:10|399.38|396.98|399.3|396.9|399.38|396.98|399.3|396.9|0
1651736660000|2022-05-05 07:44:20|399.15|396.75|399.15|396.75|399.15|396.75|399.08|396.68|0
1651736670000|2022-05-05 07:44:30|399.01|396.61|399.3|396.9|399.3|396.9|399.01|396.61|0
1651736680000|2022-05-05 07:44:40|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1651736690000|2022-05-05 07:44:50|399.01|396.61|399.15|396.75|399.15|396.75|399.01|396.61|0
1651736700000|2022-05-05 07:45:00|399.23|396.83|399.45|397.05|399.45|397.05|399.15|396.75|0
1651736710000|2022-05-05 07:45:10|399.15|396.75|399.3|396.9|399.3|396.9|399.15|396.75|0
1651736720000|2022-05-05 07:45:20|399.45|397.05|399.67|397.27|399.74|397.34|399.45|397.05|0
1651736730000|2022-05-05 07:45:30|399.89|397.49|399.59|397.19|399.89|397.49|399.59|397.19|0
1651736740000|2022-05-05 07:45:40|399.45|397.05|399.01|396.61|399.45|397.05|399.01|396.61|0
1651736750000|2022-05-05 07:45:50|399.15|396.75|398.86|396.46|399.15|396.75|398.86|396.46|0
1651736760000|2022-05-05 07:46:00|398.71|396.31|398.86|396.46|398.94|396.54|398.71|396.31|0
1651736770000|2022-05-05 07:46:10|398.57|396.17|398.71|396.31|398.71|396.31|398.57|396.17|0
1651736780000|2022-05-05 07:46:20|398.86|396.46|399.01|396.61|399.01|396.61|398.86|396.46|0
1651736790000|2022-05-05 07:46:30|399.15|396.75|399.08|396.68|399.15|396.75|399.01|396.61|0
1651736800000|2022-05-05 07:46:40|399.01|396.61|398.42|396.02|399.01|396.61|398.42|396.02|0
1651736810000|2022-05-05 07:46:50|398.71|396.31|398.71|396.31|398.71|396.31|398.71|396.31|0
1651736820000|2022-05-05 07:47:00|398.79|396.39|398.57|396.17|398.86|396.46|398.57|396.17|0
1651736830000|2022-05-05 07:47:10|398.86|396.46|399.15|396.75|399.15|396.75|398.86|396.46|0
1651736840000|2022-05-05 07:47:20|398.86|396.46|398.28|395.88|398.86|396.46|398.28|395.88|0
1651736850000|2022-05-05 07:47:30|398.35|395.95|398.28|395.88|398.35|395.95|398.28|395.88|0
1651736860000|2022-05-05 07:47:40|398.21|395.81|398.13|395.73|398.21|395.81|398.13|395.73|0
1651736870000|2022-05-05 07:47:50|397.84|395.44|397.84|395.44|397.98|395.58|397.84|395.44|0
1651736880000|2022-05-05 07:48:00|397.69|395.29|397.84|395.44|397.84|395.44|397.69|395.29|0
1651736890000|2022-05-05 07:48:10|397.98|395.58|397.98|395.58|398.13|395.73|397.98|395.58|0
1651736900000|2022-05-05 07:48:20|397.84|395.44|397.69|395.29|397.84|395.44|397.69|395.29|0
1651736910000|2022-05-05 07:48:30|397.91|395.51|398.13|395.73|398.13|395.73|397.91|395.51|0
1651736920000|2022-05-05 07:48:40|397.98|395.58|397.84|395.44|397.98|395.58|397.84|395.44|0
1651736930000|2022-05-05 07:48:50|397.98|395.58|398.42|396.02|398.42|396.02|397.98|395.58|0
1651736940000|2022-05-05 07:49:00|398.57|396.17|398.79|396.39|398.94|396.54|398.57|396.17|0
1651736950000|2022-05-05 07:49:10|398.86|396.46|398.42|396.02|398.86|396.46|398.42|396.02|0
1651736960000|2022-05-05 07:49:20|398.27|395.87|397.91|395.51|398.35|395.95|397.91|395.51|0
1651736970000|2022-05-05 07:49:30|397.98|395.58|397.84|395.44|397.98|395.58|397.77|395.37|0
1651736980000|2022-05-05 07:49:40|397.69|395.29|397.91|395.51|397.91|395.51|397.69|395.29|0
1651736990000|2022-05-05 07:49:50|397.98|395.58|398.27|395.87|398.27|395.87|397.98|395.58|0
1651737000000|2022-05-05 07:50:00|398.64|396.24|398.71|396.31|398.86|396.46|398.64|396.24|0
1651737010000|2022-05-05 07:50:10|398.57|396.17|398.57|396.17|398.57|396.17|398.35|395.95|0
1651737020000|2022-05-05 07:50:20|398.42|396.02|398.27|395.87|398.42|396.02|398.27|395.87|0
1651737030000|2022-05-05 07:50:30|398.35|395.95|398.2|395.8|398.35|395.95|398.2|395.8|0
1651737040000|2022-05-05 07:50:40|398.13|395.73|398.27|395.87|398.27|395.87|398.13|395.73|0
1651737050000|2022-05-05 07:50:50|398.2|395.8|398.57|396.17|398.64|396.24|398.2|395.8|0
1651737060000|2022-05-05 07:51:00|398.35|395.95|398.27|395.87|398.42|396.02|398.27|395.87|0
1651737070000|2022-05-05 07:51:10|398.42|396.02|398.42|396.02|398.5|396.1|398.2|395.8|0
1651737080000|2022-05-05 07:51:20|398.27|395.87|398.13|395.73|398.27|395.87|398.13|395.73|0
1651737090000|2022-05-05 07:51:30|397.98|395.58|397.69|395.29|398.06|395.66|397.69|395.29|0
1651737100000|2022-05-05 07:51:40|397.98|395.58|397.84|395.44|397.98|395.58|397.84|395.44|0
1651737110000|2022-05-05 07:51:50|397.98|395.58|397.98|395.58|397.98|395.58|397.91|395.51|0
1651737120000|2022-05-05 07:52:00|397.84|395.44|397.69|395.29|397.84|395.44|397.69|395.29|0
1651737130000|2022-05-05 07:52:10|397.84|395.44|397.54|395.14|397.84|395.44|397.54|395.14|0
1651737140000|2022-05-05 07:52:20|397.4|395|397.54|395.14|397.54|395.14|397.4|395|0
1651737150000|2022-05-05 07:52:30|397.69|395.29|398.2|395.8|398.2|395.8|397.69|395.29|0
1651737160000|2022-05-05 07:52:40|398.27|395.87|398.2|395.8|398.57|396.17|398.2|395.8|0
1651737170000|2022-05-05 07:52:50|398.42|396.02|398.13|395.73|398.42|396.02|398.13|395.73|0
1651737180000|2022-05-05 07:53:00|397.98|395.58|397.54|395.14|397.98|395.58|397.54|395.14|0
1651737190000|2022-05-05 07:53:10|397.4|395|397.4|395|397.4|395|397.25|394.85|0
1651737200000|2022-05-05 07:53:20|397.25|394.85|397.54|395.14|397.54|395.14|397.25|394.85|0
1651737210000|2022-05-05 07:53:30|397.4|395|397.54|395.14|397.54|395.14|397.4|395|0
1651737220000|2022-05-05 07:53:40|397.4|395|397.1|394.7|397.4|395|396.81|394.41|0
1651737230000|2022-05-05 07:53:50|397.25|394.85|397.1|394.7|397.25|394.85|397.1|394.7|0
1651737240000|2022-05-05 07:54:00|397.03|394.63|396.81|394.41|397.03|394.63|396.81|394.41|0
1651737250000|2022-05-05 07:54:10|396.67|394.27|396.67|394.27|396.67|394.27|396.52|394.12|0
1651737260000|2022-05-05 07:54:20|396.6|394.2|396.96|394.56|396.96|394.56|396.6|394.2|0
1651737270000|2022-05-05 07:54:30|397.1|394.7|397.18|394.78|397.25|394.85|397.1|394.7|0
1651737280000|2022-05-05 07:54:40|396.96|394.56|397.25|394.85|397.25|394.85|396.96|394.56|0
1651737290000|2022-05-05 07:54:50|397.33|394.93|397.4|395|397.54|395.14|397.33|394.93|0
1651737300000|2022-05-05 07:55:00|397.25|394.85|397.1|394.7|397.25|394.85|397.1|394.7|0
1651737310000|2022-05-05 07:55:10|396.96|394.56|396.81|394.41|396.96|394.56|396.81|394.41|0
1651737320000|2022-05-05 07:55:20|396.96|394.56|397.1|394.7|397.1|394.7|396.81|394.41|0
1651737330000|2022-05-05 07:55:30|397.25|394.85|397.1|394.7|397.4|395|397.1|394.7|0
1651737340000|2022-05-05 07:55:40|397.25|394.85|397.83|395.43|397.83|395.43|397.25|394.85|0
1651737350000|2022-05-05 07:55:50|397.69|395.29|397.69|395.29|397.83|395.43|397.69|395.29|0
1651737360000|2022-05-05 07:56:00|398.13|395.73|398.35|395.95|398.35|395.95|398.13|395.73|0
1651737370000|2022-05-05 07:56:10|398.27|395.87|398.13|395.73|398.27|395.87|398.13|395.73|0
1651737380000|2022-05-05 07:56:20|398.06|395.66|398.42|396.02|398.42|396.02|398.06|395.66|0
1651737390000|2022-05-05 07:56:30|398.71|396.31|398.42|396.02|398.71|396.31|398.42|396.02|0
1651737400000|2022-05-05 07:56:40|398.56|396.16|398.56|396.16|398.56|396.16|398.49|396.09|0
1651737410000|2022-05-05 07:56:50|398.71|396.31|399|396.6|399|396.6|398.71|396.31|0
1651737420000|2022-05-05 07:57:00|398.93|396.53|398.71|396.31|398.93|396.53|398.71|396.31|0
1651737430000|2022-05-05 07:57:10|398.86|396.46|398.42|396.02|398.86|396.46|398.42|396.02|0
1651737440000|2022-05-05 07:57:20|398.2|395.8|397.98|395.58|398.27|395.87|397.98|395.58|0
1651737450000|2022-05-05 07:57:30|397.83|395.43|397.83|395.43|397.91|395.51|397.83|395.43|0
1651737460000|2022-05-05 07:57:40|397.69|395.29|397.39|394.99|397.83|395.43|397.39|394.99|0
1651737470000|2022-05-05 07:57:50|397.62|395.22|397.54|395.14|397.62|395.22|397.54|395.14|0
1651737480000|2022-05-05 07:58:00|397.39|394.99|396.96|394.56|397.39|394.99|396.96|394.56|0
1651737490000|2022-05-05 07:58:10|396.81|394.41|397.25|394.85|397.25|394.85|396.81|394.41|0
1651737500000|2022-05-05 07:58:20|397.18|394.78|397.39|394.99|397.39|394.99|397.18|394.78|0
1651737510000|2022-05-05 07:58:30|397.25|394.85|397.39|394.99|397.39|394.99|397.1|394.7|0
1651737520000|2022-05-05 07:58:40|397.25|394.85|397.25|394.85|397.25|394.85|397.25|394.85|0
1651737530000|2022-05-05 07:58:50|397.1|394.7|397.18|394.78|397.18|394.78|397.1|394.7|0
1651737540000|2022-05-05 07:59:00|397.1|394.7|397.54|395.14|397.54|395.14|397.1|394.7|0
1651737550000|2022-05-05 07:59:10|397.47|395.07|397.32|394.92|397.47|395.07|397.32|394.92|0
1651737560000|2022-05-05 07:59:20|397.25|394.85|397.1|394.7|397.25|394.85|396.96|394.56|0
1651737570000|2022-05-05 07:59:30|396.96|394.56|397.1|394.7|397.1|394.7|396.89|394.49|0
1651737580000|2022-05-05 07:59:40|397.25|394.85|396.96|394.56|397.39|394.99|396.96|394.56|0
1651737590000|2022-05-05 07:59:50|396.89|394.49|397.1|394.7|397.1|394.7|396.89|394.49|0
1651737600000|2022-05-05 08:00:00|397.18|394.78|396.96|394.56|397.18|394.78|396.96|394.56|0
1651737610000|2022-05-05 08:00:10|397.1|394.7|397.39|394.99|397.39|394.99|397.1|394.7|0
1651737620000|2022-05-05 08:00:20|397.25|394.85|397.69|395.29|397.69|395.29|397.25|394.85|0
1651737630000|2022-05-05 08:00:30|397.83|395.43|398.12|395.72|398.12|395.72|397.76|395.36|0
1651737640000|2022-05-05 08:00:40|398.27|395.87|398.12|395.72|398.27|395.87|398.12|395.72|0
1651737650000|2022-05-05 08:00:50|397.98|395.58|397.91|395.51|397.98|395.58|397.83|395.43|0
1651737660000|2022-05-05 08:01:00|397.69|395.29|397.83|395.43|397.83|395.43|397.69|395.29|0
1651737670000|2022-05-05 08:01:10|397.69|395.29|397.54|395.14|397.83|395.43|397.54|395.14|0
1651737680000|2022-05-05 08:01:20|397.25|394.85|397.1|394.7|397.54|395.14|397.1|394.7|0
1651737690000|2022-05-05 08:01:30|396.96|394.56|396.66|394.26|396.96|394.56|396.66|394.26|0
1651737700000|2022-05-05 08:01:40|396.37|393.97|396.08|393.68|396.37|393.97|396.08|393.68|0
1651737710000|2022-05-05 08:01:50|396.23|393.83|396.3|393.9|396.3|393.9|396.23|393.83|0
1651737720000|2022-05-05 08:02:00|396.23|393.83|396.52|394.12|396.52|394.12|396.23|393.83|0
1651737730000|2022-05-05 08:02:10|396.45|394.05|396.81|394.41|396.81|394.41|396.45|394.05|0
1651737740000|2022-05-05 08:02:20|396.66|394.26|396.52|394.12|396.66|394.26|396.52|394.12|0
1651737750000|2022-05-05 08:02:30|396.66|394.26|396.81|394.41|397.1|394.7|396.66|394.26|0
1651737760000|2022-05-05 08:02:40|396.96|394.56|397.25|394.85|397.25|394.85|396.96|394.56|0
1651737770000|2022-05-05 08:02:50|396.81|394.41|396.96|394.56|396.96|394.56|396.81|394.41|0
1651737780000|2022-05-05 08:03:00|396.81|394.41|396.96|394.56|396.96|394.56|396.81|394.41|0
1651737790000|2022-05-05 08:03:10|397.1|394.7|397.25|394.85|397.25|394.85|397.1|394.7|0
1651737800000|2022-05-05 08:03:20|397.39|394.99|398.12|395.72|398.12|395.72|397.39|394.99|0
1651737810000|2022-05-05 08:03:30|398.34|395.94|399.08|396.68|399.08|396.68|398.34|395.94|0
1651737820000|2022-05-05 08:03:40|399|396.6|399|396.6|399.15|396.75|399|396.6|0
1651737830000|2022-05-05 08:03:50|398.93|396.53|398.93|396.53|398.93|396.53|398.93|396.53|0
1651737840000|2022-05-05 08:04:00|399.15|396.75|399|396.6|399.29|396.89|399|396.6|0
1651737850000|2022-05-05 08:04:10|399.15|396.75|399.08|396.68|399.15|396.75|399.08|396.68|0
1651737860000|2022-05-05 08:04:20|399|396.6|399.29|396.89|399.37|396.97|399|396.6|0
1651737870000|2022-05-05 08:04:30|399.44|397.04|399|396.6|399.44|397.04|398.85|396.45|0
1651737880000|2022-05-05 08:04:40|399.08|396.68|398.85|396.45|399.08|396.68|398.85|396.45|0
1651737890000|2022-05-05 08:04:50|398.71|396.31|398.71|396.31|398.85|396.45|398.56|396.16|0
1651737900000|2022-05-05 08:05:00|398.56|396.16|398.12|395.72|398.56|396.16|398.12|395.72|0
1651737910000|2022-05-05 08:05:10|398.27|395.87|398.41|396.01|398.41|396.01|398.27|395.87|0
1651737920000|2022-05-05 08:05:20|398.34|395.94|398.2|395.8|398.34|395.94|398.2|395.8|0
1651737930000|2022-05-05 08:05:30|398.12|395.72|397.83|395.43|398.12|395.72|397.83|395.43|0
1651737940000|2022-05-05 08:05:40|398.12|395.72|398.2|395.8|398.2|395.8|398.05|395.65|0
1651737950000|2022-05-05 08:05:50|398.41|396.01|398.56|396.16|398.64|396.24|398.41|396.01|0
1651737960000|2022-05-05 08:06:00|398.41|396.01|398.34|395.94|398.41|396.01|398.34|395.94|0
1651737970000|2022-05-05 08:06:10|398.27|395.87|398.71|396.31|398.71|396.31|398.27|395.87|0
1651737980000|2022-05-05 08:06:20|398.85|396.45|398.71|396.31|398.85|396.45|398.71|396.31|0
1651737990000|2022-05-05 08:06:30|398.49|396.09|398.49|396.09|398.49|396.09|398.27|395.87|0
1651738000000|2022-05-05 08:06:40|398.56|396.16|398.71|396.31|398.71|396.31|398.56|396.16|0
1651738020000|2022-05-05 08:07:00|398.56|396.16|398.49|396.09|398.56|396.16|398.49|396.09|0
1651738030000|2022-05-05 08:07:10|398.85|396.45|398.71|396.31|399|396.6|398.71|396.31|0
1651738040000|2022-05-05 08:07:20|398.85|396.45|398.78|396.38|398.85|396.45|398.71|396.31|0
1651738050000|2022-05-05 08:07:30|398.85|396.45|398.85|396.45|398.85|396.45|398.78|396.38|0
1651738060000|2022-05-05 08:07:40|398.93|396.53|399.44|397.04|399.44|397.04|398.93|396.53|0
1651738070000|2022-05-05 08:07:50|399.58|397.18|399.58|397.18|399.58|397.18|399.58|397.18|0
1651738080000|2022-05-05 08:08:00|399.51|397.11|399.14|396.74|399.58|397.18|399.14|396.74|0
1651738090000|2022-05-05 08:08:10|399|396.6|399|396.6|399|396.6|399|396.6|0
1651738100000|2022-05-05 08:08:20|399.14|396.74|399|396.6|399.14|396.74|398.71|396.31|0
1651738110000|2022-05-05 08:08:30|398.85|396.45|398.71|396.31|398.85|396.45|398.71|396.31|0
1651738120000|2022-05-05 08:08:40|398.78|396.38|399|396.6|399|396.6|398.78|396.38|0
1651738130000|2022-05-05 08:08:50|399.14|396.74|399.73|397.33|399.73|397.33|399.14|396.74|0
1651738140000|2022-05-05 08:09:00|399.66|397.26|399.95|397.55|399.95|397.55|399.66|397.26|0
1651738150000|2022-05-05 08:09:10|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1651738160000|2022-05-05 08:09:20|399.73|397.33|400.02|397.62|400.02|397.62|399.73|397.33|0
1651738170000|2022-05-05 08:09:30|399.88|397.48|400.1|397.7|400.17|397.77|399.88|397.48|0
1651738180000|2022-05-05 08:09:40|400.17|397.77|399.88|397.48|400.17|397.77|399.88|397.48|0
1651738190000|2022-05-05 08:09:50|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1651738200000|2022-05-05 08:10:00|400.02|397.62|400.32|397.92|400.32|397.92|400.02|397.62|0
1651738210000|2022-05-05 08:10:10|400.61|398.21|400.98|398.58|400.98|398.58|400.61|398.21|0
1651738220000|2022-05-05 08:10:20|400.76|398.36|400.61|398.21|400.76|398.36|400.61|398.21|0
1651738230000|2022-05-05 08:10:30|400.46|398.06|400.32|397.92|400.46|398.06|400.32|397.92|0
1651738240000|2022-05-05 08:10:40|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1651738250000|2022-05-05 08:10:50|400.1|397.7|400.02|397.62|400.1|397.7|400.02|397.62|0
1651738260000|2022-05-05 08:11:00|399.58|397.18|399.44|397.04|399.66|397.26|399.44|397.04|0
1651738270000|2022-05-05 08:11:10|399.51|397.11|399.44|397.04|399.58|397.18|399.44|397.04|0
1651738280000|2022-05-05 08:11:20|399.51|397.11|399.14|396.74|399.51|397.11|399.14|396.74|0
1651738290000|2022-05-05 08:11:30|399.22|396.82|399.14|396.74|399.29|396.89|399.14|396.74|0
1651738300000|2022-05-05 08:11:40|399.07|396.67|399.14|396.74|399.14|396.74|399|396.6|0
1651738310000|2022-05-05 08:11:50|399|396.6|398.93|396.53|399|396.6|398.85|396.45|0
1651738320000|2022-05-05 08:12:00|399|396.6|399.29|396.89|399.29|396.89|399|396.6|0
1651738330000|2022-05-05 08:12:10|399.44|397.04|399.58|397.18|399.58|397.18|399.44|397.04|0
1651738340000|2022-05-05 08:12:20|399.73|397.33|399.87|397.47|399.87|397.47|399.73|397.33|0
1651738350000|2022-05-05 08:12:30|399.73|397.33|399.29|396.89|399.73|397.33|399.29|396.89|0
1651738360000|2022-05-05 08:12:40|399.14|396.74|398.63|396.23|399.14|396.74|398.63|396.23|0
1651738370000|2022-05-05 08:12:50|398.78|396.38|398.56|396.16|398.78|396.38|398.49|396.09|0
1651738380000|2022-05-05 08:13:00|398.41|396.01|398.41|396.01|398.41|396.01|398.26|395.86|0
1651738390000|2022-05-05 08:13:10|398.56|396.16|398.56|396.16|398.93|396.53|398.56|396.16|0
1651738400000|2022-05-05 08:13:20|398.7|396.3|398.63|396.23|398.7|396.3|398.63|396.23|0
1651738410000|2022-05-05 08:13:30|398.56|396.16|398.56|396.16|398.56|396.16|398.41|396.01|0
1651738420000|2022-05-05 08:13:40|398.7|396.3|398.7|396.3|398.7|396.3|398.41|396.01|0
1651738430000|2022-05-05 08:13:50|398.93|396.53|399|396.6|399|396.6|398.93|396.53|0
1651738440000|2022-05-05 08:14:00|399.14|396.74|399.58|397.18|399.58|397.18|399.14|396.74|0
1651738450000|2022-05-05 08:14:10|399.43|397.03|399.51|397.11|399.51|397.11|399.43|397.03|0
1651738460000|2022-05-05 08:14:20|399.58|397.18|400.31|397.91|400.31|397.91|399.58|397.18|0
1651738470000|2022-05-05 08:14:30|400.83|398.43|400.75|398.35|400.9|398.5|400.75|398.35|0
1651738480000|2022-05-05 08:14:40|400.61|398.21|400.31|397.91|400.61|398.21|400.31|397.91|0
1651738490000|2022-05-05 08:14:50|400.46|398.06|400.61|398.21|400.75|398.35|400.46|398.06|0
1651738500000|2022-05-05 08:15:00|400.46|398.06|400.24|397.84|400.46|398.06|400.24|397.84|0
1651738510000|2022-05-05 08:15:10|399.87|397.47|399.66|397.26|399.87|397.47|399.66|397.26|0
1651738520000|2022-05-05 08:15:20|399.8|397.4|399.8|397.4|400.1|397.7|399.8|397.4|0
1651738530000|2022-05-05 08:15:30|399.58|397.18|399.29|396.89|399.58|397.18|399.29|396.89|0
1651738540000|2022-05-05 08:15:40|399.14|396.74|398.7|396.3|399.14|396.74|398.7|396.3|0
1651738550000|2022-05-05 08:15:50|399.14|396.74|398.92|396.52|399.14|396.74|398.92|396.52|0
1651738560000|2022-05-05 08:16:00|398.99|396.59|398.12|395.72|398.99|396.59|398.12|395.72|0
1651738570000|2022-05-05 08:16:10|398.41|396.01|398.19|395.79|398.41|396.01|398.19|395.79|0
1651738580000|2022-05-05 08:16:20|397.9|395.5|398.26|395.86|398.26|395.86|397.9|395.5|0
1651738590000|2022-05-05 08:16:30|398.41|396.01|398.41|396.01|398.56|396.16|398.26|395.86|0
1651738600000|2022-05-05 08:16:40|398.56|396.16|398.7|396.3|398.99|396.59|398.56|396.16|0
1651738610000|2022-05-05 08:16:50|398.56|396.16|399.07|396.67|399.07|396.67|398.56|396.16|0
1651738620000|2022-05-05 08:17:00|399.29|396.89|400.02|397.62|400.02|397.62|399.29|396.89|0
1651738630000|2022-05-05 08:17:10|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1651738640000|2022-05-05 08:17:20|400.46|398.06|400.61|398.21|400.61|398.21|400.46|398.06|0
1651738650000|2022-05-05 08:17:30|400.46|398.06|400.31|397.91|400.61|398.21|400.17|397.77|0
1651738660000|2022-05-05 08:17:40|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1651738670000|2022-05-05 08:17:50|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1651738680000|2022-05-05 08:18:00|400.24|397.84|400.31|397.91|400.53|398.13|400.24|397.84|0
1651738690000|2022-05-05 08:18:10|400.17|397.77|399.87|397.47|400.17|397.77|399.87|397.47|0
1651738700000|2022-05-05 08:18:20|400.09|397.69|400.17|397.77|400.17|397.77|400.09|397.69|0
1651738710000|2022-05-05 08:18:30|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1651738720000|2022-05-05 08:18:40|400.09|397.69|399.95|397.55|400.09|397.69|399.87|397.47|0
1651738730000|2022-05-05 08:18:50|399.87|397.47|399.29|396.89|400.02|397.62|399.29|396.89|0
1651738740000|2022-05-05 08:19:00|399.43|397.03|399.51|397.11|399.51|397.11|399.29|396.89|0
1651738750000|2022-05-05 08:19:10|399.43|397.03|398.85|396.45|399.43|397.03|398.85|396.45|0
1651738760000|2022-05-05 08:19:20|398.99|396.59|399.43|397.03|399.43|397.03|398.99|396.59|0
1651738770000|2022-05-05 08:19:30|399.29|396.89|399.36|396.96|399.36|396.96|399.14|396.74|0
1651738780000|2022-05-05 08:19:40|399.29|396.89|399.58|397.18|399.58|397.18|399.29|396.89|0
1651738790000|2022-05-05 08:19:50|399.8|397.4|399.43|397.03|399.8|397.4|399.36|396.96|0
1651738800000|2022-05-05 08:20:00|399.51|397.11|399.51|397.11|399.51|397.11|399.43|397.03|0
1651738810000|2022-05-05 08:20:10|399.43|397.03|398.99|396.59|399.43|397.03|398.99|396.59|0
1651738820000|2022-05-05 08:20:20|398.85|396.45|398.92|396.52|398.99|396.59|398.85|396.45|0
1651738830000|2022-05-05 08:20:30|398.85|396.45|398.55|396.15|398.85|396.45|398.55|396.15|0
1651738840000|2022-05-05 08:20:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1651738850000|2022-05-05 08:20:50|398.34|395.94|398.34|395.94|398.34|395.94|398.26|395.86|0
1651738860000|2022-05-05 08:21:00|398.41|396.01|398.55|396.15|398.55|396.15|398.26|395.86|0
1651738870000|2022-05-05 08:21:10|398.85|396.45|398.85|396.45|398.85|396.45|398.7|396.3|0
1651738880000|2022-05-05 08:21:20|398.7|396.3|398.55|396.15|398.7|396.3|398.55|396.15|0
1651738890000|2022-05-05 08:21:30|398.63|396.23|398.85|396.45|398.85|396.45|398.63|396.23|0
1651738900000|2022-05-05 08:21:40|398.92|396.52|398.78|396.38|398.92|396.52|398.78|396.38|0
1651738910000|2022-05-05 08:21:50|398.55|396.15|398.7|396.3|398.99|396.59|398.55|396.15|0
1651738920000|2022-05-05 08:22:00|398.85|396.45|398.85|396.45|398.85|396.45|398.78|396.38|0
1651738930000|2022-05-05 08:22:10|398.7|396.3|398.7|396.3|398.7|396.3|398.55|396.15|0
1651738940000|2022-05-05 08:22:20|398.85|396.45|398.7|396.3|398.85|396.45|398.7|396.3|0
1651738950000|2022-05-05 08:22:30|398.55|396.15|398.34|395.94|398.55|396.15|398.34|395.94|0
1651738960000|2022-05-05 08:22:40|398.26|395.86|398.55|396.15|398.55|396.15|398.26|395.86|0
1651738980000|2022-05-05 08:23:00|398.41|396.01|398.55|396.15|398.55|396.15|398.41|396.01|0
1651738990000|2022-05-05 08:23:10|398.78|396.38|398.78|396.38|398.78|396.38|398.7|396.3|0
1651739000000|2022-05-05 08:23:20|398.85|396.45|397.97|395.57|398.85|396.45|397.97|395.57|0
1651739010000|2022-05-05 08:23:30|398.04|395.64|398.26|395.86|398.26|395.86|398.04|395.64|0
1651739020000|2022-05-05 08:23:40|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1651739030000|2022-05-05 08:23:50|397.97|395.57|397.9|395.5|397.97|395.57|397.82|395.42|0
1651739040000|2022-05-05 08:24:00|397.82|395.42|398.19|395.79|398.19|395.79|397.75|395.35|0
1651739050000|2022-05-05 08:24:10|398.26|395.86|398.7|396.3|398.7|396.3|398.26|395.86|0
1651739060000|2022-05-05 08:24:20|398.55|396.15|398.55|396.15|398.55|396.15|398.41|396.01|0
1651739070000|2022-05-05 08:24:30|398.41|396.01|398.55|396.15|398.55|396.15|398.41|396.01|0
1651739080000|2022-05-05 08:24:40|398.48|396.08|398.26|395.86|398.48|396.08|398.26|395.86|0
1651739090000|2022-05-05 08:24:50|398.11|395.71|397.97|395.57|398.11|395.71|397.97|395.57|0
1651739100000|2022-05-05 08:25:00|398.26|395.86|398.7|396.3|398.7|396.3|398.26|395.86|0
1651739110000|2022-05-05 08:25:10|398.84|396.44|399.14|396.74|399.28|396.88|398.84|396.44|0
1651739120000|2022-05-05 08:25:20|399.21|396.81|399.21|396.81|399.28|396.88|399.14|396.74|0
1651739130000|2022-05-05 08:25:30|399.14|396.74|399.21|396.81|399.21|396.81|399.14|396.74|0
1651739140000|2022-05-05 08:25:40|399.14|396.74|399.28|396.88|399.28|396.88|398.84|396.44|0
1651739150000|2022-05-05 08:25:50|399.21|396.81|399.43|397.03|399.43|397.03|399.21|396.81|0
1651739160000|2022-05-05 08:26:00|399.87|397.47|400.24|397.84|400.24|397.84|399.87|397.47|0
1651739170000|2022-05-05 08:26:10|400.16|397.76|400.31|397.91|400.31|397.91|400.02|397.62|0
1651739180000|2022-05-05 08:26:20|400.6|398.2|400.02|397.62|400.6|398.2|399.72|397.32|0
1651739190000|2022-05-05 08:26:30|400.09|397.69|399.87|397.47|400.09|397.69|399.87|397.47|0
1651739200000|2022-05-05 08:26:40|399.65|397.25|399.58|397.18|399.65|397.25|399.43|397.03|0
1651739210000|2022-05-05 08:26:50|399.43|397.03|399.14|396.74|399.43|397.03|399.14|396.74|0
1651739230000|2022-05-05 08:27:10|399.07|396.67|399.65|397.25|399.65|397.25|399.07|396.67|0
1651739240000|2022-05-05 08:27:20|399.58|397.18|399.43|397.03|399.58|397.18|399.43|397.03|0
1651739250000|2022-05-05 08:27:30|399.58|397.18|400.01|397.61|400.01|397.61|399.58|397.18|0
1651739260000|2022-05-05 08:27:40|400.31|397.91|400.6|398.2|400.6|398.2|400.16|397.76|0
1651739270000|2022-05-05 08:27:50|400.68|398.28|400.24|397.84|400.68|398.28|400.16|397.76|0
1651739280000|2022-05-05 08:28:00|400.31|397.91|400.01|397.61|400.31|397.91|400.01|397.61|0
1651739290000|2022-05-05 08:28:10|400.24|397.84|400.01|397.61|400.24|397.84|400.01|397.61|0
1651739300000|2022-05-05 08:28:20|400.16|397.76|400.31|397.91|400.31|397.91|400.16|397.76|0
1651739310000|2022-05-05 08:28:30|400.45|398.05|400.53|398.13|400.75|398.35|400.45|398.05|0
1651739320000|2022-05-05 08:28:40|400.45|398.05|400.68|398.28|400.68|398.28|400.45|398.05|0
1651739330000|2022-05-05 08:28:50|400.6|398.2|400.75|398.35|400.75|398.35|400.53|398.13|0
1651739340000|2022-05-05 08:29:00|400.89|398.49|401.19|398.79|401.33|398.93|400.89|398.49|0
1651739360000|2022-05-05 08:29:20|401.26|398.86|401.19|398.79|401.26|398.86|401.12|398.72|0
1651739370000|2022-05-05 08:29:30|401.04|398.64|401.04|398.64|401.19|398.79|401.04|398.64|0
1651739380000|2022-05-05 08:29:40|401.19|398.79|401.19|398.79|401.19|398.79|401.04|398.64|0
1651739390000|2022-05-05 08:29:50|401.04|398.64|401.04|398.64|401.19|398.79|401.04|398.64|0
1651739400000|2022-05-05 08:30:00|400.97|398.57|401.04|398.64|401.19|398.79|400.97|398.57|0
1651739410000|2022-05-05 08:30:10|401.12|398.72|401.63|399.23|401.63|399.23|401.12|398.72|0
1651739420000|2022-05-05 08:30:20|401.7|399.3|401.77|399.37|401.77|399.37|401.7|399.3|0
1651739430000|2022-05-05 08:30:30|401.63|399.23|402|399.6|402.22|399.82|401.63|399.23|0
1651739440000|2022-05-05 08:30:40|401.85|399.45|401.92|399.52|401.92|399.52|401.63|399.23|0
1651739450000|2022-05-05 08:30:50|402.07|399.67|402|399.6|402.07|399.67|401.92|399.52|0
1651739460000|2022-05-05 08:31:00|401.92|399.52|401.19|398.79|401.92|399.52|401.19|398.79|0
1651739470000|2022-05-05 08:31:10|401.12|398.72|401.04|398.64|401.19|398.79|401.04|398.64|0
1651739480000|2022-05-05 08:31:20|401.19|398.79|401.19|398.79|401.19|398.79|401.12|398.72|0
1651739490000|2022-05-05 08:31:30|401.26|398.86|401.12|398.72|401.26|398.86|401.12|398.72|0
1651739500000|2022-05-05 08:31:40|401.19|398.79|401.19|398.79|401.19|398.79|400.89|398.49|0
1651739510000|2022-05-05 08:31:50|401.48|399.08|401.77|399.37|401.85|399.45|401.48|399.08|0
1651739520000|2022-05-05 08:32:00|401.85|399.45|401.48|399.08|401.85|399.45|401.48|399.08|0
1651739530000|2022-05-05 08:32:10|401.33|398.93|401.63|399.23|401.63|399.23|401.33|398.93|0
1651739540000|2022-05-05 08:32:20|401.56|399.16|401.63|399.23|401.63|399.23|401.48|399.08|0
1651739550000|2022-05-05 08:32:30|401.48|399.08|401.63|399.23|401.63|399.23|401.48|399.08|0
1651739560000|2022-05-05 08:32:40|401.56|399.16|401.19|398.79|401.56|399.16|401.19|398.79|0
1651739570000|2022-05-05 08:32:50|401.33|398.93|401.48|399.08|401.48|399.08|401.19|398.79|0
1651739580000|2022-05-05 08:33:00|401.41|399.01|401.63|399.23|401.63|399.23|401.33|398.93|0
1651739590000|2022-05-05 08:33:10|401.77|399.37|401.63|399.23|401.77|399.37|401.63|399.23|0
1651739600000|2022-05-05 08:33:20|401.92|399.52|402|399.6|402|399.6|401.92|399.52|0
1651739610000|2022-05-05 08:33:30|402.07|399.67|401.63|399.23|402.07|399.67|401.63|399.23|0
1651739620000|2022-05-05 08:33:40|401.77|399.37|401.7|399.3|401.77|399.37|401.7|399.3|0
1651739630000|2022-05-05 08:33:50|401.63|399.23|401.48|399.08|401.63|399.23|401.48|399.08|0
1651739640000|2022-05-05 08:34:00|401.63|399.23|401.63|399.23|401.77|399.37|401.63|399.23|0
1651739650000|2022-05-05 08:34:10|402.07|399.67|402.51|400.11|402.51|400.11|402.07|399.67|0
1651739660000|2022-05-05 08:34:20|402.36|399.96|402.66|400.26|402.66|400.26|402.36|399.96|0
1651739670000|2022-05-05 08:34:30|402.8|400.4|402.51|400.11|402.8|400.4|402.36|399.96|0
1651739680000|2022-05-05 08:34:40|402.8|400.4|402.95|400.55|402.95|400.55|402.66|400.26|0
1651739690000|2022-05-05 08:34:50|402.8|400.4|402.88|400.48|402.95|400.55|402.8|400.4|0
1651739700000|2022-05-05 08:35:00|402.95|400.55|402.95|400.55|402.95|400.55|402.8|400.4|0
1651739710000|2022-05-05 08:35:10|402.8|400.4|402.88|400.48|403.1|400.7|402.8|400.4|0
1651739720000|2022-05-05 08:35:20|402.95|400.55|402.95|400.55|402.95|400.55|402.8|400.4|0
1651739730000|2022-05-05 08:35:30|402.88|400.48|402.8|400.4|402.88|400.48|402.8|400.4|0
1651739740000|2022-05-05 08:35:40|402.66|400.26|402.73|400.33|402.73|400.33|402.58|400.18|0
1651739750000|2022-05-05 08:35:50|402.8|400.4|402.8|400.4|402.8|400.4|402.73|400.33|0
1651739760000|2022-05-05 08:36:00|402.73|400.33|402.51|400.11|402.73|400.33|402.51|400.11|0
1651739770000|2022-05-05 08:36:10|402.58|400.18|402.36|399.96|402.58|400.18|402.36|399.96|0
1651739780000|2022-05-05 08:36:20|402.58|400.18|402.51|400.11|402.66|400.26|402.51|400.11|0
1651739790000|2022-05-05 08:36:30|402.44|400.04|402.51|400.11|402.51|400.11|402.44|400.04|0
1651739800000|2022-05-05 08:36:40|402.36|399.96|402.36|399.96|402.36|399.96|402.36|399.96|0
1651739810000|2022-05-05 08:36:50|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1651739820000|2022-05-05 08:37:00|402.8|400.4|402.88|400.48|402.88|400.48|402.65|400.25|0
1651739830000|2022-05-05 08:37:10|402.8|400.4|402.88|400.48|402.88|400.48|402.73|400.33|0
1651739840000|2022-05-05 08:37:20|402.8|400.4|403.1|400.7|403.1|400.7|402.8|400.4|0
1651739850000|2022-05-05 08:37:30|403.03|400.63|403.1|400.7|403.1|400.7|403.03|400.63|0
1651739870000|2022-05-05 08:37:50|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1651739880000|2022-05-05 08:38:00|403.1|400.7|403.03|400.63|403.1|400.7|403.03|400.63|0
1651739890000|2022-05-05 08:38:10|402.95|400.55|402.8|400.4|402.95|400.55|402.8|400.4|0
1651739900000|2022-05-05 08:38:20|402.95|400.55|402.8|400.4|402.95|400.55|402.8|400.4|0
1651739910000|2022-05-05 08:38:30|402.65|400.25|402.88|400.48|402.95|400.55|402.65|400.25|0
1651739920000|2022-05-05 08:38:40|402.95|400.55|402.73|400.33|402.95|400.55|402.73|400.33|0
1651739930000|2022-05-05 08:38:50|402.65|400.25|402.51|400.11|402.65|400.25|402.51|400.11|0
1651739940000|2022-05-05 08:39:00|402.65|400.25|402.65|400.25|402.65|400.25|402.65|400.25|0
1651739950000|2022-05-05 08:39:10|402.8|400.4|402.95|400.55|402.95|400.55|402.8|400.4|0
1651739960000|2022-05-05 08:39:20|403.1|400.7|402.95|400.55|403.1|400.7|402.95|400.55|0
1651739970000|2022-05-05 08:39:30|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1651739990000|2022-05-05 08:39:50|402.95|400.55|402.95|400.55|402.95|400.55|402.95|400.55|0
1651740000000|2022-05-05 08:40:00|403.1|400.7|403.1|400.7|403.1|400.7|403.1|400.7|0
1651740010000|2022-05-05 08:40:10|403.02|400.62|403.02|400.62|403.02|400.62|403.02|400.62|0
1651740020000|2022-05-05 08:40:20|403.1|400.7|402.95|400.55|403.1|400.7|402.95|400.55|0
1651740030000|2022-05-05 08:40:30|403.54|401.14|403.68|401.28|403.83|401.43|403.54|401.14|0
1651740040000|2022-05-05 08:40:40|403.83|401.43|404.13|401.73|404.13|401.73|403.76|401.36|0
1651740050000|2022-05-05 08:40:50|403.83|401.43|404.42|402.02|404.42|402.02|403.83|401.43|0
1651740060000|2022-05-05 08:41:00|404.13|401.73|404.27|401.87|404.27|401.87|404.13|401.73|0
1651740070000|2022-05-05 08:41:10|404.57|402.17|404.42|402.02|404.86|402.46|404.42|402.02|0
1651740080000|2022-05-05 08:41:20|404.72|402.32|404.72|402.32|404.72|402.32|404.65|402.25|0
1651740090000|2022-05-05 08:41:30|404.86|402.46|405.01|402.61|405.01|402.61|404.86|402.46|0
1651740100000|2022-05-05 08:41:40|404.86|402.46|404.65|402.25|404.86|402.46|404.65|402.25|0
1651740110000|2022-05-05 08:41:50|404.72|402.32|404.86|402.46|404.86|402.46|404.72|402.32|0
1651740120000|2022-05-05 08:42:00|404.72|402.32|405.09|402.69|405.09|402.69|404.72|402.32|0
1651740130000|2022-05-05 08:42:10|405.16|402.76|404.86|402.46|405.16|402.76|404.86|402.46|0
1651740140000|2022-05-05 08:42:20|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1651740150000|2022-05-05 08:42:30|405.16|402.76|405.38|402.98|405.38|402.98|405.16|402.76|0
1651740160000|2022-05-05 08:42:40|405.6|403.2|405.75|403.35|405.75|403.35|405.6|403.2|0
1651740170000|2022-05-05 08:42:50|405.6|403.2|405.83|403.43|405.9|403.5|405.6|403.2|0
1651740180000|2022-05-05 08:43:00|405.6|403.2|406.05|403.65|406.05|403.65|405.6|403.2|0
1651740190000|2022-05-05 08:43:10|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1651740200000|2022-05-05 08:43:20|406.42|404.02|406.12|403.72|406.42|404.02|406.12|403.72|0
1651740210000|2022-05-05 08:43:30|406.19|403.79|406.34|403.94|406.34|403.94|406.19|403.79|0
1651740220000|2022-05-05 08:43:40|406.49|404.09|406.34|403.94|406.49|404.09|406.34|403.94|0
1651740230000|2022-05-05 08:43:50|406.42|404.02|406.42|404.02|406.42|404.02|406.42|404.02|0
1651740240000|2022-05-05 08:44:00|406.34|403.94|406.49|404.09|406.49|404.09|406.34|403.94|0
1651740250000|2022-05-05 08:44:10|406.34|403.94|406.42|404.02|406.42|404.02|406.34|403.94|0
1651740260000|2022-05-05 08:44:20|406.34|403.94|406.34|403.94|406.34|403.94|406.34|403.94|0
1651740270000|2022-05-05 08:44:30|406.05|403.65|405.75|403.35|406.05|403.65|405.75|403.35|0
1651740280000|2022-05-05 08:44:40|405.9|403.5|406.05|403.65|406.05|403.65|405.9|403.5|0
1651740290000|2022-05-05 08:44:50|405.9|403.5|405.75|403.35|405.9|403.5|405.75|403.35|0
1651740300000|2022-05-05 08:45:00|405.68|403.28|406.12|403.72|406.12|403.72|405.68|403.28|0
1651740310000|2022-05-05 08:45:10|406.34|403.94|406.34|403.94|406.49|404.09|406.34|403.94|0
1651740320000|2022-05-05 08:45:20|406.19|403.79|406.05|403.65|406.34|403.94|406.05|403.65|0
1651740330000|2022-05-05 08:45:30|405.9|403.5|405.9|403.5|406.05|403.65|405.9|403.5|0
1651740340000|2022-05-05 08:45:40|405.75|403.35|405.75|403.35|405.75|403.35|405.6|403.2|0
1651740350000|2022-05-05 08:45:50|405.83|403.43|405.6|403.2|405.83|403.43|405.6|403.2|0
1651740360000|2022-05-05 08:46:00|405.31|402.91|405.31|402.91|405.45|403.05|405.31|402.91|0
1651740370000|2022-05-05 08:46:10|405.38|402.98|405.68|403.28|405.68|403.28|405.38|402.98|0
1651740380000|2022-05-05 08:46:20|405.6|403.2|405.45|403.05|405.68|403.28|405.45|403.05|0
1651740390000|2022-05-05 08:46:30|405.53|403.13|405.45|403.05|405.53|403.13|405.45|403.05|0
1651740400000|2022-05-05 08:46:40|405.53|403.13|405.6|403.2|405.6|403.2|405.53|403.13|0
1651740410000|2022-05-05 08:46:50|405.75|403.35|405.6|403.2|405.75|403.35|405.6|403.2|0
1651740420000|2022-05-05 08:47:00|405.45|403.05|405.9|403.5|405.9|403.5|405.45|403.05|0
1651740430000|2022-05-05 08:47:10|405.75|403.35|405.9|403.5|405.9|403.5|405.75|403.35|0
1651740440000|2022-05-05 08:47:20|405.75|403.35|405.45|403.05|405.75|403.35|405.45|403.05|0
1651740450000|2022-05-05 08:47:30|405.31|402.91|405.31|402.91|405.31|402.91|405.31|402.91|0
1651740460000|2022-05-05 08:47:40|405.45|403.05|405.38|402.98|405.53|403.13|405.38|402.98|0
1651740470000|2022-05-05 08:47:50|405.31|402.91|405.75|403.35|405.75|403.35|405.31|402.91|0
1651740480000|2022-05-05 08:48:00|405.9|403.5|406.12|403.72|406.12|403.72|405.83|403.43|0
1651740490000|2022-05-05 08:48:10|406.34|403.94|406.34|403.94|406.64|404.24|406.34|403.94|0
1651740500000|2022-05-05 08:48:20|406.27|403.87|406.42|404.02|406.42|404.02|406.27|403.87|0
1651740510000|2022-05-05 08:48:30|406.49|404.09|406.49|404.09|406.64|404.24|406.49|404.09|0
1651740520000|2022-05-05 08:48:40|406.42|404.02|406.42|404.02|406.42|404.02|406.42|404.02|0
1651740530000|2022-05-05 08:48:50|406.49|404.09|406.49|404.09|406.57|404.17|406.49|404.09|0
1651740540000|2022-05-05 08:49:00|406.34|403.94|406.19|403.79|406.34|403.94|406.19|403.79|0
1651740550000|2022-05-05 08:49:10|406.04|403.64|405.3|402.9|406.04|403.64|405.3|402.9|0
1651740560000|2022-05-05 08:49:20|405.16|402.76|404.86|402.46|405.16|402.76|404.86|402.46|0
1651740570000|2022-05-05 08:49:30|405.01|402.61|404.57|402.17|405.01|402.61|404.57|402.17|0
1651740580000|2022-05-05 08:49:40|404.71|402.31|404.71|402.31|404.71|402.31|404.57|402.17|0
1651740590000|2022-05-05 08:49:50|404.86|402.46|404.86|402.46|404.86|402.46|404.86|402.46|0
1651740600000|2022-05-05 08:50:00|404.71|402.31|404.42|402.02|404.71|402.31|404.42|402.02|0
1651740610000|2022-05-05 08:50:10|404.57|402.17|404.86|402.46|405.01|402.61|404.57|402.17|0
1651740620000|2022-05-05 08:50:20|404.94|402.54|405.01|402.61|405.01|402.61|404.86|402.46|0
1651740630000|2022-05-05 08:50:30|404.86|402.46|404.79|402.39|404.86|402.46|404.79|402.39|0
1651740640000|2022-05-05 08:50:40|404.71|402.31|404.57|402.17|404.71|402.31|404.42|402.02|0
1651740650000|2022-05-05 08:50:50|404.64|402.24|404.64|402.24|404.64|402.24|404.64|402.24|0
1651740660000|2022-05-05 08:51:00|404.71|402.31|404.71|402.31|404.71|402.31|404.57|402.17|0
1651740670000|2022-05-05 08:51:10|404.64|402.24|404.57|402.17|404.64|402.24|404.57|402.17|0
1651740680000|2022-05-05 08:51:20|404.42|402.02|403.97|401.57|404.42|402.02|403.97|401.57|0
1651740690000|2022-05-05 08:51:30|403.83|401.43|403.83|401.43|403.83|401.43|403.83|401.43|0
1651740700000|2022-05-05 08:51:40|403.97|401.57|403.83|401.43|403.97|401.57|403.83|401.43|0
1651740710000|2022-05-05 08:51:50|403.68|401.28|403.83|401.43|403.83|401.43|403.68|401.28|0
1651740720000|2022-05-05 08:52:00|403.68|401.28|404.12|401.72|404.12|401.72|403.68|401.28|0
1651740730000|2022-05-05 08:52:10|403.97|401.57|403.97|401.57|403.97|401.57|403.83|401.43|0
1651740740000|2022-05-05 08:52:20|403.83|401.43|404.27|401.87|404.27|401.87|403.83|401.43|0
1651740750000|2022-05-05 08:52:30|404.12|401.72|403.97|401.57|404.12|401.72|403.97|401.57|0
1651740760000|2022-05-05 08:52:40|403.83|401.43|403.9|401.5|403.9|401.5|403.83|401.43|0
1651740770000|2022-05-05 08:52:50|403.97|401.57|404.05|401.65|404.05|401.65|403.97|401.57|0
1651740780000|2022-05-05 08:53:00|404.27|401.87|404.42|402.02|404.49|402.09|404.12|401.72|0
1651740790000|2022-05-05 08:53:10|404.56|402.16|404.27|401.87|404.56|402.16|404.27|401.87|0
1651740800000|2022-05-05 08:53:20|404.12|401.72|404.27|401.87|404.27|401.87|404.12|401.72|0
1651740810000|2022-05-05 08:53:30|404.35|401.95|404.42|402.02|404.42|402.02|404.35|401.95|0
1651740830000|2022-05-05 08:53:50|404.71|402.31|404.71|402.31|404.71|402.31|404.71|402.31|0
1651740840000|2022-05-05 08:54:00|404.56|402.16|404.56|402.16|404.64|402.24|404.56|402.16|0
1651740850000|2022-05-05 08:54:10|404.42|402.02|404.27|401.87|404.42|402.02|404.27|401.87|0
1651740860000|2022-05-05 08:54:20|404.42|402.02|404.42|402.02|404.42|402.02|404.42|402.02|0
1651740870000|2022-05-05 08:54:30|404.27|401.87|404.27|401.87|404.35|401.95|404.27|401.87|0
1651740880000|2022-05-05 08:54:40|404.42|402.02|404.35|401.95|404.42|402.02|404.35|401.95|0
1651740890000|2022-05-05 08:54:50|404.27|401.87|404.56|402.16|404.56|402.16|404.27|401.87|0
1651740900000|2022-05-05 08:55:00|404.79|402.39|405.01|402.61|405.01|402.61|404.71|402.31|0
1651740910000|2022-05-05 08:55:10|405.15|402.75|405.3|402.9|405.3|402.9|405.15|402.75|0
1651740920000|2022-05-05 08:55:20|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1651740930000|2022-05-05 08:55:30|405.3|402.9|405.3|402.9|405.3|402.9|405.15|402.75|0
1651740940000|2022-05-05 08:55:40|405.15|402.75|405.15|402.75|405.15|402.75|405.15|402.75|0
1651740950000|2022-05-05 08:55:50|405.3|402.9|405.15|402.75|405.3|402.9|405.15|402.75|0
1651740960000|2022-05-05 08:56:00|405.3|402.9|405.15|402.75|405.3|402.9|405.15|402.75|0
1651740970000|2022-05-05 08:56:10|405.3|402.9|405.38|402.98|405.45|403.05|405.3|402.9|0
1651740980000|2022-05-05 08:56:20|405.45|403.05|405.45|403.05|405.45|403.05|405.3|402.9|0
1651740990000|2022-05-05 08:56:30|405.75|403.35|405.75|403.35|405.75|403.35|405.75|403.35|0
1651741000000|2022-05-05 08:56:40|405.97|403.57|406.04|403.64|406.04|403.64|405.89|403.49|0
1651741010000|2022-05-05 08:56:50|406.19|403.79|406.34|403.94|406.34|403.94|406.19|403.79|0
1651741020000|2022-05-05 08:57:00|406.19|403.79|405.75|403.35|406.34|403.94|405.75|403.35|0
1651741030000|2022-05-05 08:57:10|405.45|403.05|405.3|402.9|405.45|403.05|405.3|402.9|0
1651741040000|2022-05-05 08:57:20|405.38|402.98|405.45|403.05|405.45|403.05|405.38|402.98|0
1651741050000|2022-05-05 08:57:30|405.53|403.13|405.45|403.05|405.67|403.27|405.45|403.05|0
1651741060000|2022-05-05 08:57:40|405.53|403.13|405.6|403.2|405.6|403.2|405.53|403.13|0
1651741070000|2022-05-05 08:57:50|405.75|403.35|405.67|403.27|405.75|403.35|405.6|403.2|0
1651741080000|2022-05-05 08:58:00|405.45|403.05|405.08|402.68|405.45|403.05|405.08|402.68|0
1651741090000|2022-05-05 08:58:10|405.01|402.61|405.01|402.61|405.01|402.61|405.01|402.61|0
1651741100000|2022-05-05 08:58:20|405.08|402.68|404.79|402.39|405.08|402.68|404.71|402.31|0
1651741110000|2022-05-05 08:58:30|404.71|402.31|404.93|402.53|404.93|402.53|404.71|402.31|0
1651741120000|2022-05-05 08:58:40|405.01|402.61|405.15|402.75|405.3|402.9|405.01|402.61|0
1651741130000|2022-05-05 08:58:50|405.3|402.9|405.15|402.75|405.3|402.9|405.15|402.75|0
1651741140000|2022-05-05 08:59:00|405.38|402.98|404.56|402.16|405.38|402.98|404.56|402.16|0
1651741150000|2022-05-05 08:59:10|404.64|402.24|404.71|402.31|404.71|402.31|404.64|402.24|0
1651741160000|2022-05-05 08:59:20|404.56|402.16|404.41|402.01|404.56|402.16|404.41|402.01|0
1651741170000|2022-05-05 08:59:30|404.27|401.87|404.27|401.87|404.41|402.01|404.27|401.87|0
1651741180000|2022-05-05 08:59:40|404.12|401.72|404.27|401.87|404.34|401.94|404.12|401.72|0
1651741190000|2022-05-05 08:59:50|404.12|401.72|403.97|401.57|404.2|401.8|403.97|401.57|0
1651741200000|2022-05-05 09:00:00|404.12|401.72|404.27|401.87|404.27|401.87|404.12|401.72|0
1651741210000|2022-05-05 09:00:10|404.41|402.01|404.27|401.87|404.41|402.01|404.27|401.87|0
1651741220000|2022-05-05 09:00:20|403.97|401.57|404.05|401.65|404.05|401.65|403.97|401.57|0
1651741230000|2022-05-05 09:00:30|404.12|401.72|403.97|401.57|404.12|401.72|403.97|401.57|0
1651741240000|2022-05-05 09:00:40|403.9|401.5|404.41|402.01|404.41|402.01|403.9|401.5|0
1651741250000|2022-05-05 09:00:50|404.27|401.87|404.12|401.72|404.27|401.87|404.12|401.72|0
1651741260000|2022-05-05 09:01:00|403.97|401.57|403.97|401.57|403.97|401.57|403.82|401.42|0
1651741270000|2022-05-05 09:01:10|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1651741280000|2022-05-05 09:01:20|403.53|401.13|403.53|401.13|403.53|401.13|403.53|401.13|0
1651741290000|2022-05-05 09:01:30|403.38|400.98|403.53|401.13|403.53|401.13|403.38|400.98|0
1651741300000|2022-05-05 09:01:40|403.46|401.06|403.53|401.13|403.53|401.13|403.46|401.06|0
1651741310000|2022-05-05 09:01:50|403.68|401.28|403.68|401.28|403.75|401.35|403.68|401.28|0
1651741320000|2022-05-05 09:02:00|403.75|401.35|403.68|401.28|403.75|401.35|403.68|401.28|0
1651741330000|2022-05-05 09:02:10|403.75|401.35|403.68|401.28|403.82|401.42|403.68|401.28|0
1651741340000|2022-05-05 09:02:20|403.82|401.42|403.68|401.28|403.82|401.42|403.68|401.28|0
1651741350000|2022-05-05 09:02:30|403.53|401.13|403.68|401.28|403.68|401.28|403.53|401.13|0
1651741360000|2022-05-05 09:02:40|403.53|401.13|403.6|401.2|403.68|401.28|403.53|401.13|0
1651741370000|2022-05-05 09:02:50|403.82|401.42|403.68|401.28|403.82|401.42|403.68|401.28|0
1651741380000|2022-05-05 09:03:00|403.6|401.2|403.6|401.2|403.6|401.2|403.53|401.13|0
1651741390000|2022-05-05 09:03:10|403.53|401.13|403.68|401.28|403.68|401.28|403.53|401.13|0
1651741400000|2022-05-05 09:03:20|403.82|401.42|403.68|401.28|403.82|401.42|403.53|401.13|0
1651741410000|2022-05-05 09:03:30|403.82|401.42|403.82|401.42|403.82|401.42|403.82|401.42|0
1651741420000|2022-05-05 09:03:40|403.67|401.27|403.97|401.57|403.97|401.57|403.67|401.27|0
1651741430000|2022-05-05 09:03:50|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1651741440000|2022-05-05 09:04:00|403.53|401.13|403.82|401.42|403.82|401.42|403.53|401.13|0
1651741450000|2022-05-05 09:04:10|403.75|401.35|404.26|401.86|404.26|401.86|403.75|401.35|0
1651741460000|2022-05-05 09:04:20|404.34|401.94|404.41|402.01|404.41|402.01|404.34|401.94|0
1651741470000|2022-05-05 09:04:30|404.19|401.79|404.12|401.72|404.19|401.79|404.12|401.72|0
1651741480000|2022-05-05 09:04:40|404.05|401.65|404.05|401.65|404.05|401.65|404.05|401.65|0
1651741490000|2022-05-05 09:04:50|403.97|401.57|403.67|401.27|403.97|401.57|403.53|401.13|0
1651741500000|2022-05-05 09:05:00|403.6|401.2|403.82|401.42|403.82|401.42|403.6|401.2|0
1651741510000|2022-05-05 09:05:10|403.97|401.57|403.97|401.57|403.97|401.57|403.82|401.42|0
1651741520000|2022-05-05 09:05:20|404.12|401.72|404.26|401.86|404.26|401.86|404.12|401.72|0
1651741530000|2022-05-05 09:05:30|404.12|401.72|404.41|402.01|404.41|402.01|404.12|401.72|0
1651741540000|2022-05-05 09:05:40|404.34|401.94|404.34|401.94|404.34|401.94|404.34|401.94|0
1651741550000|2022-05-05 09:05:50|404.26|401.86|404.34|401.94|404.41|402.01|404.26|401.86|0
1651741560000|2022-05-05 09:06:00|404.26|401.86|404.26|401.86|404.34|401.94|404.26|401.86|0
1651741570000|2022-05-05 09:06:10|403.97|401.57|404.12|401.72|404.12|401.72|403.97|401.57|0
1651741580000|2022-05-05 09:06:20|404.19|401.79|403.82|401.42|404.19|401.79|403.82|401.42|0
1651741590000|2022-05-05 09:06:30|403.67|401.27|403.67|401.27|403.67|401.27|403.6|401.2|0
1651741600000|2022-05-05 09:06:40|403.75|401.35|403.82|401.42|403.82|401.42|403.67|401.27|0
1651741610000|2022-05-05 09:06:50|403.97|401.57|403.97|401.57|403.97|401.57|403.97|401.57|0
1651741620000|2022-05-05 09:07:00|403.82|401.42|404.12|401.72|404.12|401.72|403.82|401.42|0
1651741630000|2022-05-05 09:07:10|404.26|401.86|404.41|402.01|404.41|402.01|404.26|401.86|0
1651741640000|2022-05-05 09:07:20|404.12|401.72|403.97|401.57|404.12|401.72|403.97|401.57|0
1651741650000|2022-05-05 09:07:30|403.67|401.27|403.67|401.27|403.67|401.27|403.67|401.27|0
1651741660000|2022-05-05 09:07:40|403.53|401.13|403.53|401.13|403.67|401.27|403.53|401.13|0
1651741670000|2022-05-05 09:07:50|403.6|401.2|403.82|401.42|403.82|401.42|403.6|401.2|0
1651741680000|2022-05-05 09:08:00|403.97|401.57|403.82|401.42|403.97|401.57|403.82|401.42|0
1651741700000|2022-05-05 09:08:20|403.97|401.57|403.97|401.57|404.12|401.72|403.97|401.57|0
1651741710000|2022-05-05 09:08:30|404.12|401.72|403.75|401.35|404.12|401.72|403.75|401.35|0
1651741720000|2022-05-05 09:08:40|403.82|401.42|403.82|401.42|403.82|401.42|403.67|401.27|0
1651741730000|2022-05-05 09:08:50|403.67|401.27|404.04|401.64|404.04|401.64|403.67|401.27|0
1651741740000|2022-05-05 09:09:00|404.12|401.72|403.67|401.27|404.12|401.72|403.67|401.27|0
1651741750000|2022-05-05 09:09:10|403.53|401.13|403.67|401.27|403.67|401.27|403.53|401.13|0
1651741760000|2022-05-05 09:09:20|403.82|401.42|403.82|401.42|403.9|401.5|403.82|401.42|0
1651741780000|2022-05-05 09:09:40|403.6|401.2|403.45|401.05|403.6|401.2|403.45|401.05|0
1651741790000|2022-05-05 09:09:50|403.38|400.98|403.52|401.12|403.52|401.12|403.38|400.98|0
1651741800000|2022-05-05 09:10:00|403.6|401.2|403.52|401.12|403.6|401.2|403.52|401.12|0
1651741810000|2022-05-05 09:10:10|403.45|401.05|403.38|400.98|403.45|401.05|403.38|400.98|0
1651741820000|2022-05-05 09:10:20|402.79|400.39|402.79|400.39|402.79|400.39|402.64|400.24|0
1651741830000|2022-05-05 09:10:30|402.94|400.54|402.79|400.39|402.94|400.54|402.79|400.39|0
1651741840000|2022-05-05 09:10:40|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1651741850000|2022-05-05 09:10:50|402.64|400.24|402.49|400.09|402.64|400.24|402.35|399.95|0
1651741860000|2022-05-05 09:11:00|402.35|399.95|402.2|399.8|402.35|399.95|402.2|399.8|0
1651741870000|2022-05-05 09:11:10|401.91|399.51|402.2|399.8|402.2|399.8|401.91|399.51|0
1651741880000|2022-05-05 09:11:20|402.13|399.73|401.91|399.51|402.13|399.73|401.91|399.51|0
1651741890000|2022-05-05 09:11:30|401.76|399.36|401.98|399.58|402.05|399.65|401.76|399.36|0
1651741900000|2022-05-05 09:11:40|402.05|399.65|401.9|399.5|402.05|399.65|401.9|399.5|0
1651741910000|2022-05-05 09:11:50|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1651741920000|2022-05-05 09:12:00|401.9|399.5|401.9|399.5|401.9|399.5|401.76|399.36|0
1651741930000|2022-05-05 09:12:10|401.76|399.36|401.9|399.5|401.9|399.5|401.76|399.36|0
1651741940000|2022-05-05 09:12:20|402.13|399.73|402.05|399.65|402.2|399.8|402.05|399.65|0
1651741950000|2022-05-05 09:12:30|401.9|399.5|401.9|399.5|401.98|399.58|401.9|399.5|0
1651741960000|2022-05-05 09:12:40|401.76|399.36|401.83|399.43|401.83|399.43|401.76|399.36|0
1651741970000|2022-05-05 09:12:50|401.76|399.36|401.69|399.29|401.9|399.5|401.69|399.29|0
1651741980000|2022-05-05 09:13:00|401.76|399.36|401.61|399.21|401.76|399.36|401.61|399.21|0
1651741990000|2022-05-05 09:13:10|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1651742000000|2022-05-05 09:13:20|401.61|399.21|401.61|399.21|401.76|399.36|401.61|399.21|0
1651742010000|2022-05-05 09:13:30|401.46|399.06|401.46|399.06|401.46|399.06|401.46|399.06|0
1651742020000|2022-05-05 09:13:40|401.61|399.21|401.9|399.5|401.9|399.5|401.54|399.14|0
1651742030000|2022-05-05 09:13:50|401.76|399.36|402.05|399.65|402.05|399.65|401.76|399.36|0
1651742040000|2022-05-05 09:14:00|401.9|399.5|401.98|399.58|402.05|399.65|401.9|399.5|0
1651742050000|2022-05-05 09:14:10|401.9|399.5|401.98|399.58|401.98|399.58|401.9|399.5|0
1651742060000|2022-05-05 09:14:20|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1651742070000|2022-05-05 09:14:30|401.9|399.5|401.9|399.5|401.9|399.5|401.83|399.43|0
1651742080000|2022-05-05 09:14:40|401.61|399.21|401.83|399.43|401.83|399.43|401.61|399.21|0
1651742090000|2022-05-05 09:14:50|401.9|399.5|401.76|399.36|401.9|399.5|401.76|399.36|0
1651742100000|2022-05-05 09:15:00|401.83|399.43|401.69|399.29|401.9|399.5|401.69|399.29|0
1651742110000|2022-05-05 09:15:10|401.98|399.58|401.98|399.58|401.98|399.58|401.98|399.58|0
1651742120000|2022-05-05 09:15:20|401.9|399.5|401.98|399.58|401.98|399.58|401.9|399.5|0
1651742130000|2022-05-05 09:15:30|402.05|399.65|402.05|399.65|402.05|399.65|401.9|399.5|0
1651742150000|2022-05-05 09:15:50|401.9|399.5|401.76|399.36|401.9|399.5|401.76|399.36|0
1651742160000|2022-05-05 09:16:00|401.69|399.29|401.9|399.5|401.9|399.5|401.69|399.29|0
1651742170000|2022-05-05 09:16:10|401.69|399.29|401.61|399.21|401.76|399.36|401.61|399.21|0
1651742180000|2022-05-05 09:16:20|401.76|399.36|401.61|399.21|401.9|399.5|401.61|399.21|0
1651742190000|2022-05-05 09:16:30|401.54|399.14|401.61|399.21|401.61|399.21|401.54|399.14|0
1651742200000|2022-05-05 09:16:40|401.83|399.43|401.76|399.36|401.83|399.43|401.76|399.36|0
1651742210000|2022-05-05 09:16:50|401.83|399.43|401.98|399.58|401.98|399.58|401.83|399.43|0
1651742220000|2022-05-05 09:17:00|401.9|399.5|401.9|399.5|401.9|399.5|401.9|399.5|0
1651742230000|2022-05-05 09:17:10|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1651742240000|2022-05-05 09:17:20|401.61|399.21|401.46|399.06|401.61|399.21|401.46|399.06|0
1651742250000|2022-05-05 09:17:30|401.39|398.99|401.61|399.21|401.61|399.21|401.39|398.99|0
1651742260000|2022-05-05 09:17:40|401.46|399.06|401.61|399.21|401.61|399.21|401.46|399.06|0
1651742270000|2022-05-05 09:17:50|401.46|399.06|401.02|398.62|401.46|399.06|401.02|398.62|0
1651742280000|2022-05-05 09:18:00|401.31|398.91|401.31|398.91|401.31|398.91|401.17|398.77|0
1651742290000|2022-05-05 09:18:10|401.46|399.06|401.39|398.99|401.46|399.06|401.39|398.99|0
1651742300000|2022-05-05 09:18:20|401.46|399.06|401.31|398.91|401.46|399.06|401.31|398.91|0
1651742310000|2022-05-05 09:18:30|401.24|398.84|401.17|398.77|401.24|398.84|401.17|398.77|0
1651742320000|2022-05-05 09:18:40|401.31|398.91|401.46|399.06|401.46|399.06|401.31|398.91|0
1651742330000|2022-05-05 09:18:50|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1651742340000|2022-05-05 09:19:00|401.75|399.35|401.75|399.35|401.75|399.35|401.75|399.35|0
1651742350000|2022-05-05 09:19:10|401.61|399.21|401.46|399.06|401.61|399.21|401.46|399.06|0
1651742360000|2022-05-05 09:19:20|401.54|399.14|401.46|399.06|401.61|399.21|401.46|399.06|0
1651742380000|2022-05-05 09:19:40|401.31|398.91|401.17|398.77|401.31|398.91|401.17|398.77|0
1651742390000|2022-05-05 09:19:50|401.24|398.84|401.31|398.91|401.31|398.91|401.17|398.77|0
1651742400000|2022-05-05 09:20:00|401.39|398.99|401.31|398.91|401.39|398.99|401.24|398.84|0
1651742410000|2022-05-05 09:20:10|401.24|398.84|401.31|398.91|401.31|398.91|401.24|398.84|0
1651742420000|2022-05-05 09:20:20|401.39|398.99|401.31|398.91|401.39|398.99|401.31|398.91|0
1651742430000|2022-05-05 09:20:30|401.24|398.84|401.31|398.91|401.31|398.91|401.17|398.77|0
1651742440000|2022-05-05 09:20:40|401.46|399.06|401.39|398.99|401.46|399.06|401.31|398.91|0
1651742450000|2022-05-05 09:20:50|401.31|398.91|401.46|399.06|401.46|399.06|401.31|398.91|0
1651742470000|2022-05-05 09:21:10|401.31|398.91|401.54|399.14|401.61|399.21|401.31|398.91|0
1651742480000|2022-05-05 09:21:20|401.46|399.06|401.75|399.35|401.75|399.35|401.46|399.06|0
1651742490000|2022-05-05 09:21:30|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1651742500000|2022-05-05 09:21:40|401.75|399.35|401.39|398.99|401.75|399.35|401.31|398.91|0
1651742510000|2022-05-05 09:21:50|401.31|398.91|401.46|399.06|401.46|399.06|401.31|398.91|0
1651742520000|2022-05-05 09:22:00|401.61|399.21|401.61|399.21|401.75|399.35|401.54|399.14|0
1651742530000|2022-05-05 09:22:10|401.54|399.14|401.61|399.21|401.61|399.21|401.54|399.14|0
1651742540000|2022-05-05 09:22:20|401.75|399.35|402.05|399.65|402.05|399.65|401.75|399.35|0
1651742550000|2022-05-05 09:22:30|401.98|399.58|401.9|399.5|401.98|399.58|401.9|399.5|0
1651742560000|2022-05-05 09:22:40|402.05|399.65|402.19|399.79|402.19|399.79|402.05|399.65|0
1651742570000|2022-05-05 09:22:50|402.34|399.94|402.64|400.24|402.64|400.24|402.34|399.94|0
1651742580000|2022-05-05 09:23:00|402.71|400.31|402.64|400.24|402.71|400.31|402.57|400.17|0
1651742590000|2022-05-05 09:23:10|402.78|400.38|402.64|400.24|402.78|400.38|402.64|400.24|0
1651742600000|2022-05-05 09:23:20|402.71|400.31|402.64|400.24|402.71|400.31|402.64|400.24|0
1651742610000|2022-05-05 09:23:30|402.86|400.46|403.52|401.12|403.52|401.12|402.86|400.46|0
1651742620000|2022-05-05 09:23:40|403.67|401.27|404.04|401.64|404.04|401.64|403.67|401.27|0
1651742630000|2022-05-05 09:23:50|404.11|401.71|404.4|402|404.4|402|404.11|401.71|0
1651742640000|2022-05-05 09:24:00|404.26|401.86|403.96|401.56|404.4|402|403.96|401.56|0
1651742650000|2022-05-05 09:24:10|404.04|401.64|403.96|401.56|404.04|401.64|403.96|401.56|0
1651742680000|2022-05-05 09:24:40|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1651742690000|2022-05-05 09:24:50|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1651742700000|2022-05-05 09:25:00|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1651742710000|2022-05-05 09:25:10|403.96|401.56|403.89|401.49|403.96|401.56|403.89|401.49|0
1651742720000|2022-05-05 09:25:20|403.96|401.56|403.22|400.82|403.96|401.56|403.22|400.82|0
1651742730000|2022-05-05 09:25:30|403.15|400.75|402.93|400.53|403.15|400.75|402.93|400.53|0
1651742740000|2022-05-05 09:25:40|402.49|400.09|402.49|400.09|402.49|400.09|402.49|400.09|0
1651742750000|2022-05-05 09:25:50|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1651742760000|2022-05-05 09:26:00|402.78|400.38|402.78|400.38|402.93|400.53|402.78|400.38|0
1651742770000|2022-05-05 09:26:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1651742780000|2022-05-05 09:26:20|402.56|400.16|402.49|400.09|402.56|400.16|402.49|400.09|0
1651742790000|2022-05-05 09:26:30|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1651742800000|2022-05-05 09:26:40|402.78|400.38|402.93|400.53|403.08|400.68|402.78|400.38|0
1651742810000|2022-05-05 09:26:50|402.78|400.38|402.78|400.38|402.78|400.38|402.78|400.38|0
1651742820000|2022-05-05 09:27:00|402.63|400.23|402.34|399.94|402.63|400.23|402.34|399.94|0
1651742830000|2022-05-05 09:27:10|402.63|400.23|402.63|400.23|402.63|400.23|402.63|400.23|0
1651742840000|2022-05-05 09:27:20|402.56|400.16|402.71|400.31|402.78|400.38|402.56|400.16|0
1651742850000|2022-05-05 09:27:30|402.78|400.38|402.71|400.31|402.78|400.38|402.71|400.31|0
1651742860000|2022-05-05 09:27:40|402.63|400.23|402.56|400.16|402.63|400.23|402.56|400.16|0
1651742870000|2022-05-05 09:27:50|402.49|400.09|402.27|399.87|402.49|400.09|402.19|399.79|0
1651742880000|2022-05-05 09:28:00|402.19|399.79|402.19|399.79|402.34|399.94|402.19|399.79|0
1651742890000|2022-05-05 09:28:10|402.34|399.94|402.42|400.02|402.42|400.02|402.34|399.94|0
1651742900000|2022-05-05 09:28:20|402.49|400.09|402.63|400.23|402.63|400.23|402.49|400.09|0
1651742910000|2022-05-05 09:28:30|402.49|400.09|402.49|400.09|402.49|400.09|402.34|399.94|0
1651742920000|2022-05-05 09:28:40|402.63|400.23|402.78|400.38|402.78|400.38|402.63|400.23|0
1651742930000|2022-05-05 09:28:50|402.63|400.23|402.63|400.23|402.78|400.38|402.63|400.23|0
1651742940000|2022-05-05 09:29:00|402.71|400.31|402.78|400.38|402.78|400.38|402.71|400.31|0
1651742950000|2022-05-05 09:29:10|403.07|400.67|403.22|400.82|403.22|400.82|403.07|400.67|0
1651742960000|2022-05-05 09:29:20|403.07|400.67|403.22|400.82|403.22|400.82|403.07|400.67|0
1651742970000|2022-05-05 09:29:30|403.66|401.26|403.96|401.56|403.96|401.56|403.66|401.26|0
1651742980000|2022-05-05 09:29:40|403.81|401.41|403.96|401.56|403.96|401.56|403.81|401.41|0
1651742990000|2022-05-05 09:29:50|404.11|401.71|404.11|401.71|404.11|401.71|404.11|401.71|0
1651743000000|2022-05-05 09:30:00|403.52|401.12|403.52|401.12|403.52|401.12|403.37|400.97|0
1651743010000|2022-05-05 09:30:10|403.66|401.26|403.81|401.41|403.81|401.41|403.66|401.26|0
1651743020000|2022-05-05 09:30:20|404.11|401.71|404.33|401.93|404.33|401.93|404.11|401.71|0
1651743030000|2022-05-05 09:30:30|404.4|402|404.25|401.85|404.4|402|404.11|401.71|0
1651743040000|2022-05-05 09:30:40|404.4|402|404.4|402|404.4|402|404.25|401.85|0
1651743050000|2022-05-05 09:30:50|404.7|402.3|404.7|402.3|404.7|402.3|404.7|402.3|0
1651743060000|2022-05-05 09:31:00|404.84|402.44|404.4|402|404.84|402.44|404.25|401.85|0
1651743070000|2022-05-05 09:31:10|404.25|401.85|404.4|402|404.4|402|404.25|401.85|0
1651743080000|2022-05-05 09:31:20|404.25|401.85|403.66|401.26|404.25|401.85|403.66|401.26|0
1651743090000|2022-05-05 09:31:30|403.52|401.12|403.37|400.97|403.52|401.12|403.37|400.97|0
1651743100000|2022-05-05 09:31:40|403.52|401.12|403.96|401.56|403.96|401.56|403.52|401.12|0
1651743110000|2022-05-05 09:31:50|403.81|401.41|403.66|401.26|403.81|401.41|403.66|401.26|0
1651743120000|2022-05-05 09:32:00|403.59|401.19|403.45|401.05|403.66|401.26|403.3|400.9|0
1651743130000|2022-05-05 09:32:10|403.3|400.9|403.3|400.9|403.3|400.9|403.3|400.9|0
1651743140000|2022-05-05 09:32:20|403.45|401.05|403.22|400.82|403.45|401.05|403.22|400.82|0
1651743150000|2022-05-05 09:32:30|403.37|400.97|403.22|400.82|403.37|400.97|403.22|400.82|0
1651743160000|2022-05-05 09:32:40|403.07|400.67|403.22|400.82|403.22|400.82|403.07|400.67|0
1651743170000|2022-05-05 09:32:50|403.52|401.12|403.59|401.19|403.59|401.19|403.37|400.97|0
1651743180000|2022-05-05 09:33:00|403.52|401.12|403.96|401.56|403.96|401.56|403.52|401.12|0
1651743190000|2022-05-05 09:33:10|403.81|401.41|403.96|401.56|403.96|401.56|403.52|401.12|0
1651743200000|2022-05-05 09:33:20|404.03|401.63|404.18|401.78|404.18|401.78|404.03|401.63|0
1651743210000|2022-05-05 09:33:30|403.96|401.56|403.96|401.56|403.96|401.56|403.96|401.56|0
1651743220000|2022-05-05 09:33:40|403.81|401.41|404.11|401.71|404.11|401.71|403.81|401.41|0
1651743230000|2022-05-05 09:33:50|404.99|402.59|405.36|402.96|405.36|402.96|404.99|402.59|0
1651743240000|2022-05-05 09:34:00|405.29|402.89|404.99|402.59|405.29|402.89|404.99|402.59|0
1651743250000|2022-05-05 09:34:10|405.07|402.67|404.62|402.22|405.07|402.67|404.62|402.22|0
1651743260000|2022-05-05 09:34:20|404.4|402|404.25|401.85|404.4|402|404.25|401.85|0
1651743270000|2022-05-05 09:34:30|404.4|402|404.48|402.08|404.55|402.15|404.4|402|0
1651743280000|2022-05-05 09:34:40|404.4|402|404.55|402.15|404.55|402.15|404.4|402|0
1651743290000|2022-05-05 09:34:50|404.48|402.08|404.48|402.08|404.62|402.22|404.48|402.08|0
1651743300000|2022-05-05 09:35:00|404.55|402.15|404.25|401.85|404.55|402.15|404.25|401.85|0
1651743310000|2022-05-05 09:35:10|403.96|401.56|404.1|401.7|404.1|401.7|403.81|401.41|0
1651743320000|2022-05-05 09:35:20|404.4|402|404.25|401.85|404.62|402.22|404.25|401.85|0
1651743330000|2022-05-05 09:35:30|404.18|401.78|403.96|401.56|404.18|401.78|403.96|401.56|0
1651743340000|2022-05-05 09:35:40|404.1|401.7|403.89|401.49|404.18|401.78|403.89|401.49|0
1651743350000|2022-05-05 09:35:50|403.96|401.56|403.59|401.19|403.96|401.56|403.59|401.19|0
1651743360000|2022-05-05 09:36:00|403.51|401.11|403.81|401.41|403.81|401.41|403.51|401.11|0
1651743370000|2022-05-05 09:36:10|403.96|401.56|403.81|401.41|403.96|401.56|403.81|401.41|0
1651743380000|2022-05-05 09:36:20|403.66|401.26|403.81|401.41|403.81|401.41|403.66|401.26|0
1651743390000|2022-05-05 09:36:30|403.89|401.49|403.66|401.26|403.89|401.49|403.66|401.26|0
1651743400000|2022-05-05 09:36:40|403.51|401.11|403.66|401.26|403.66|401.26|403.51|401.11|0
1651743410000|2022-05-05 09:36:50|403.81|401.41|403.96|401.56|403.96|401.56|403.81|401.41|0
1651743420000|2022-05-05 09:37:00|404.1|401.7|404.25|401.85|404.25|401.85|404.1|401.7|0
1651743430000|2022-05-05 09:37:10|404.18|401.78|404.18|401.78|404.18|401.78|404.18|401.78|0
1651743440000|2022-05-05 09:37:20|404.25|401.85|404.33|401.93|404.4|402|404.25|401.85|0
1651743450000|2022-05-05 09:37:30|404.4|402|404.84|402.44|404.84|402.44|404.4|402|0
1651743460000|2022-05-05 09:37:40|404.92|402.52|405.07|402.67|405.07|402.67|404.92|402.52|0
1651743470000|2022-05-05 09:37:50|405.28|402.88|404.69|402.29|405.28|402.88|404.69|402.29|0
1651743480000|2022-05-05 09:38:00|404.55|402.15|404.92|402.52|404.92|402.52|404.55|402.15|0
1651743490000|2022-05-05 09:38:10|404.99|402.59|404.99|402.59|405.28|402.88|404.99|402.59|0
1651743500000|2022-05-05 09:38:20|404.84|402.44|404.69|402.29|404.84|402.44|404.69|402.29|0
1651743510000|2022-05-05 09:38:30|404.77|402.37|404.69|402.29|404.99|402.59|404.69|402.29|0
1651743520000|2022-05-05 09:38:40|404.77|402.37|404.55|402.15|404.77|402.37|404.55|402.15|0
1651743530000|2022-05-05 09:38:50|404.33|401.93|404.33|401.93|404.47|402.07|404.33|401.93|0
1651743540000|2022-05-05 09:39:00|404.25|401.85|404.25|401.85|404.25|401.85|404.25|401.85|0
1651743550000|2022-05-05 09:39:10|404.47|402.07|404.77|402.37|404.77|402.37|404.47|402.07|0
1651743560000|2022-05-05 09:39:20|404.69|402.29|405.14|402.74|405.14|402.74|404.69|402.29|0
1651743570000|2022-05-05 09:39:30|405.28|402.88|405.28|402.88|405.28|402.88|404.84|402.44|0
1651743580000|2022-05-05 09:39:40|405.14|402.74|404.99|402.59|405.14|402.74|404.99|402.59|0
1651743590000|2022-05-05 09:39:50|404.92|402.52|404.99|402.59|404.99|402.59|404.84|402.44|0
1651743600000|2022-05-05 09:40:00|404.69|402.29|404.69|402.29|404.69|402.29|404.69|402.29|0
1651743610000|2022-05-05 09:40:10|403.41|401.01|403.12|400.72|403.41|401.01|403.12|400.72|0
1651743620000|2022-05-05 09:40:20|404.87|402.47|404.87|402.47|405.01|402.61|404.87|402.47|0
1651743630000|2022-05-05 09:40:30|404.8|402.4|405.01|402.61|405.01|402.61|404.8|402.4|0
1651743640000|2022-05-05 09:40:40|404.87|402.47|405.01|402.61|405.01|402.61|404.87|402.47|0
1651743650000|2022-05-05 09:40:50|404.94|402.54|404.28|401.88|404.94|402.54|404.28|401.88|0
1651743660000|2022-05-05 09:41:00|404.13|401.73|404.42|402.02|404.42|402.02|404.13|401.73|0
1651743670000|2022-05-05 09:41:10|404.28|401.88|404.42|402.02|404.42|402.02|404.28|401.88|0
1651743680000|2022-05-05 09:41:20|404.28|401.88|403.98|401.58|404.28|401.88|403.98|401.58|0
1651743690000|2022-05-05 09:41:30|404.06|401.66|404.13|401.73|404.13|401.73|403.98|401.58|0
1651743700000|2022-05-05 09:41:40|404.06|401.66|404.06|401.66|404.06|401.66|404.06|401.66|0
1651743710000|2022-05-05 09:41:50|403.98|401.58|403.98|401.58|403.98|401.58|403.98|401.58|0
1651743720000|2022-05-05 09:42:00|403.83|401.43|403.54|401.14|403.83|401.43|403.54|401.14|0
1651743730000|2022-05-05 09:42:10|403.61|401.21|403.39|400.99|403.61|401.21|403.39|400.99|0
1651743740000|2022-05-05 09:42:20|403.54|401.14|403.54|401.14|403.61|401.21|403.54|401.14|0
1651743750000|2022-05-05 09:42:30|403.69|401.29|403.61|401.21|403.83|401.43|403.61|401.21|0
1651743760000|2022-05-05 09:42:40|403.69|401.29|403.54|401.14|403.69|401.29|403.54|401.14|0
1651743770000|2022-05-05 09:42:50|403.47|401.07|403.39|400.99|403.47|401.07|403.39|400.99|0
1651743790000|2022-05-05 09:43:10|403.47|401.07|403.39|400.99|403.47|401.07|403.39|400.99|0
1651743810000|2022-05-05 09:43:30|403.54|401.14|403.54|401.14|403.54|401.14|403.54|401.14|0
1651743830000|2022-05-05 09:43:50|403.68|401.28|403.54|401.14|403.68|401.28|403.54|401.14|0
1651743840000|2022-05-05 09:44:00|403.61|401.21|402.95|400.55|403.61|401.21|402.88|400.48|0
1651743850000|2022-05-05 09:44:10|402.8|400.4|402.58|400.18|402.8|400.4|402.58|400.18|0
1651743860000|2022-05-05 09:44:20|402.51|400.11|402.51|400.11|402.65|400.25|402.51|400.11|0
1651743870000|2022-05-05 09:44:30|402.65|400.25|402.51|400.11|402.65|400.25|402.51|400.11|0
1651743880000|2022-05-05 09:44:40|402.36|399.96|402.21|399.81|402.36|399.96|402.21|399.81|0
1651743890000|2022-05-05 09:44:50|402.29|399.89|402.21|399.81|402.29|399.89|402.21|399.81|0
1651743900000|2022-05-05 09:45:00|402.36|399.96|402.8|400.4|402.8|400.4|402.36|399.96|0
1651743910000|2022-05-05 09:45:10|402.73|400.33|402.58|400.18|402.73|400.33|402.58|400.18|0
1651743920000|2022-05-05 09:45:20|402.51|400.11|403.24|400.84|403.24|400.84|402.51|400.11|0
1651743930000|2022-05-05 09:45:30|403.39|400.99|403.54|401.14|403.54|401.14|403.39|400.99|0
1651743940000|2022-05-05 09:45:40|403.39|400.99|403.09|400.69|403.39|400.99|403.09|400.69|0
1651743950000|2022-05-05 09:45:50|403.02|400.62|403.09|400.69|403.09|400.69|402.95|400.55|0
1651743960000|2022-05-05 09:46:00|403.24|400.84|403.09|400.69|403.24|400.84|403.09|400.69|0
1651743970000|2022-05-05 09:46:10|403.24|400.84|403.09|400.69|403.24|400.84|403.09|400.69|0
1651743980000|2022-05-05 09:46:20|403.24|400.84|403.39|400.99|403.39|400.99|403.24|400.84|0
1651743990000|2022-05-05 09:46:30|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1651744000000|2022-05-05 09:46:40|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1651744010000|2022-05-05 09:46:50|403.24|400.84|403.39|400.99|403.39|400.99|403.24|400.84|0
1651744020000|2022-05-05 09:47:00|403.54|401.14|403.39|400.99|403.54|401.14|403.39|400.99|0
1651744030000|2022-05-05 09:47:10|403.24|400.84|403.24|400.84|403.39|400.99|403.24|400.84|0
1651744040000|2022-05-05 09:47:20|403.54|401.14|403.24|400.84|403.54|401.14|403.24|400.84|0
1651744050000|2022-05-05 09:47:30|403.39|400.99|403.39|400.99|403.39|400.99|403.39|400.99|0
1651744060000|2022-05-05 09:47:40|403.32|400.92|403.39|400.99|403.39|400.99|403.32|400.92|0
1651744080000|2022-05-05 09:48:00|403.54|401.14|403.61|401.21|403.68|401.28|403.54|401.14|0
1651744090000|2022-05-05 09:48:10|403.24|400.84|403.39|400.99|403.39|400.99|403.24|400.84|0
1651744100000|2022-05-05 09:48:20|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1651744110000|2022-05-05 09:48:30|403.32|400.92|403.24|400.84|403.32|400.92|403.24|400.84|0
1651744120000|2022-05-05 09:48:40|403.32|400.92|403.32|400.92|403.32|400.92|403.32|400.92|0
1651744130000|2022-05-05 09:48:50|403.46|401.06|403.39|400.99|403.46|401.06|403.39|400.99|0
1651744140000|2022-05-05 09:49:00|403.54|401.14|403.54|401.14|403.54|401.14|403.39|400.99|0
1651744150000|2022-05-05 09:49:10|403.68|401.28|403.53|401.13|403.76|401.36|403.53|401.13|0
1651744160000|2022-05-05 09:49:20|403.61|401.21|403.61|401.21|403.68|401.28|403.53|401.13|0
1651744170000|2022-05-05 09:49:30|403.53|401.13|403.24|400.84|403.53|401.13|403.24|400.84|0
1651744180000|2022-05-05 09:49:40|403.32|400.92|403.39|400.99|403.39|400.99|403.32|400.92|0
1651744190000|2022-05-05 09:49:50|403.24|400.84|403.24|400.84|403.24|400.84|403.24|400.84|0
1651744200000|2022-05-05 09:50:00|403.32|400.92|403.46|401.06|403.46|401.06|403.32|400.92|0
1651744210000|2022-05-05 09:50:10|403.39|400.99|403.24|400.84|403.39|400.99|403.24|400.84|0
1651744220000|2022-05-05 09:50:20|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1651744230000|2022-05-05 09:50:30|403.02|400.62|402.8|400.4|403.02|400.62|402.8|400.4|0
1651744240000|2022-05-05 09:50:40|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1651744250000|2022-05-05 09:50:50|402.65|400.25|402.8|400.4|402.8|400.4|402.65|400.25|0
1651744260000|2022-05-05 09:51:00|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1651744270000|2022-05-05 09:51:10|402.65|400.25|402.94|400.54|402.94|400.54|402.65|400.25|0
1651744280000|2022-05-05 09:51:20|402.8|400.4|402.8|400.4|402.8|400.4|402.8|400.4|0
1651744290000|2022-05-05 09:51:30|402.73|400.33|402.65|400.25|402.73|400.33|402.65|400.25|0
1651744300000|2022-05-05 09:51:40|402.8|400.4|402.36|399.96|402.8|400.4|402.36|399.96|0
1651744310000|2022-05-05 09:51:50|402.21|399.81|402.06|399.66|402.21|399.81|402.06|399.66|0
1651744320000|2022-05-05 09:52:00|402.21|399.81|402.29|399.89|402.36|399.96|402.21|399.81|0
1651744330000|2022-05-05 09:52:10|402.36|399.96|402.36|399.96|402.43|400.03|402.36|399.96|0
1651744340000|2022-05-05 09:52:20|402.28|399.88|402.36|399.96|402.36|399.96|402.28|399.88|0
1651744350000|2022-05-05 09:52:30|402.28|399.88|401.91|399.51|402.28|399.88|401.91|399.51|0
1651744360000|2022-05-05 09:52:40|401.84|399.44|401.99|399.59|401.99|399.59|401.84|399.44|0
1651744370000|2022-05-05 09:52:50|401.91|399.51|401.84|399.44|401.91|399.51|401.77|399.37|0
1651744380000|2022-05-05 09:53:00|401.91|399.51|402.06|399.66|402.06|399.66|401.91|399.51|0
1651744390000|2022-05-05 09:53:10|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1651744400000|2022-05-05 09:53:20|402.21|399.81|402.21|399.81|402.21|399.81|402.21|399.81|0
1651744410000|2022-05-05 09:53:30|402.36|399.96|402.21|399.81|402.36|399.96|402.21|399.81|0
1651744420000|2022-05-05 09:53:40|402.28|399.88|402.14|399.74|402.28|399.88|402.14|399.74|0
1651744430000|2022-05-05 09:53:50|401.99|399.59|401.7|399.3|401.99|399.59|401.7|399.3|0
1651744440000|2022-05-05 09:54:00|401.77|399.37|401.91|399.51|401.91|399.51|401.77|399.37|0
1651744450000|2022-05-05 09:54:10|401.84|399.44|401.77|399.37|401.84|399.44|401.7|399.3|0
1651744460000|2022-05-05 09:54:20|401.62|399.22|402.06|399.66|402.06|399.66|401.62|399.22|0
1651744470000|2022-05-05 09:54:30|402.14|399.74|401.99|399.59|402.14|399.74|401.99|399.59|0
1651744480000|2022-05-05 09:54:40|402.06|399.66|402.5|400.1|402.5|400.1|402.06|399.66|0
1651744490000|2022-05-05 09:54:50|402.43|400.03|402.43|400.03|402.5|400.1|402.43|400.03|0
1651744500000|2022-05-05 09:55:00|402.5|400.1|402.35|399.95|402.5|400.1|402.35|399.95|0
1651744510000|2022-05-05 09:55:10|402.28|399.88|402.21|399.81|402.35|399.95|402.21|399.81|0
1651744520000|2022-05-05 09:55:20|402.28|399.88|402.21|399.81|402.28|399.88|402.21|399.81|0
1651744530000|2022-05-05 09:55:30|402.14|399.74|401.91|399.51|402.14|399.74|401.91|399.51|0
1651744540000|2022-05-05 09:55:40|402.06|399.66|401.62|399.22|402.06|399.66|401.62|399.22|0
1651744550000|2022-05-05 09:55:50|401.77|399.37|401.77|399.37|401.77|399.37|401.77|399.37|0
1651744560000|2022-05-05 09:56:00|401.91|399.51|401.91|399.51|401.91|399.51|401.91|399.51|0
1651744570000|2022-05-05 09:56:10|401.84|399.44|401.62|399.22|401.84|399.44|401.62|399.22|0
1651744580000|2022-05-05 09:56:20|401.55|399.15|401.47|399.07|401.62|399.22|401.47|399.07|0
1651744590000|2022-05-05 09:56:30|401.62|399.22|401.55|399.15|401.62|399.22|401.55|399.15|0
1651744600000|2022-05-05 09:56:40|401.47|399.07|401.32|398.92|401.47|399.07|401.32|398.92|0
1651744610000|2022-05-05 09:56:50|401.18|398.78|401.32|398.92|401.32|398.92|401.18|398.78|0
1651744620000|2022-05-05 09:57:00|401.18|398.78|401.18|398.78|401.18|398.78|401.18|398.78|0
1651744630000|2022-05-05 09:57:10|401.32|398.92|401.32|398.92|401.32|398.92|401.32|398.92|0
1651744640000|2022-05-05 09:57:20|401.47|399.07|401.55|399.15|401.62|399.22|401.47|399.07|0
1651744650000|2022-05-05 09:57:30|401.47|399.07|401.47|399.07|401.47|399.07|401.47|399.07|0
1651744660000|2022-05-05 09:57:40|401.32|398.92|401.47|399.07|401.47|399.07|401.32|398.92|0
1651744670000|2022-05-05 09:57:50|401.62|399.22|401.4|399|401.62|399.22|401.4|399|0
1651744680000|2022-05-05 09:58:00|401.47|399.07|401.03|398.63|401.47|399.07|401.03|398.63|0
1651744690000|2022-05-05 09:58:10|400.74|398.34|400.88|398.48|400.96|398.56|400.74|398.34|0
1651744700000|2022-05-05 09:58:20|400.74|398.34|400.59|398.19|400.74|398.34|400.59|398.19|0
1651744710000|2022-05-05 09:58:30|400.74|398.34|401.18|398.78|401.18|398.78|400.74|398.34|0
1651744720000|2022-05-05 09:58:40|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1651744730000|2022-05-05 09:58:50|400.88|398.48|401.03|398.63|401.03|398.63|400.88|398.48|0
1651744740000|2022-05-05 09:59:00|400.88|398.48|401.11|398.71|401.18|398.78|400.88|398.48|0
1651744750000|2022-05-05 09:59:10|401.03|398.63|401.47|399.07|401.47|399.07|401.03|398.63|0
1651744760000|2022-05-05 09:59:20|401.62|399.22|401.62|399.22|401.62|399.22|401.55|399.15|0
1651744770000|2022-05-05 09:59:30|401.47|399.07|401.62|399.22|401.62|399.22|401.47|399.07|0
1651744790000|2022-05-05 09:59:50|401.76|399.36|402.06|399.66|402.06|399.66|401.76|399.36|0
1651744800000|2022-05-05 10:00:00|401.91|399.51|401.62|399.22|401.91|399.51|401.47|399.07|0
1651744810000|2022-05-05 10:00:10|401.76|399.36|402.35|399.95|402.35|399.95|401.69|399.29|0
1651744820000|2022-05-05 10:00:20|402.5|400.1|401.76|399.36|402.5|400.1|401.76|399.36|0
1651744830000|2022-05-05 10:00:30|401.62|399.22|401.32|398.92|401.62|399.22|401.32|398.92|0
1651744840000|2022-05-05 10:00:40|401.18|398.78|401.18|398.78|401.18|398.78|401.03|398.63|0
1651744850000|2022-05-05 10:00:50|401.11|398.71|401.18|398.78|401.18|398.78|401.11|398.71|0
1651744860000|2022-05-05 10:01:00|401.32|398.92|401.62|399.22|401.62|399.22|401.32|398.92|0
1651744870000|2022-05-05 10:01:10|401.47|399.07|401.91|399.51|401.91|399.51|401.47|399.07|0
1651744880000|2022-05-05 10:01:20|401.76|399.36|401.91|399.51|401.91|399.51|401.76|399.36|0
1651744890000|2022-05-05 10:01:30|401.76|399.36|401.76|399.36|401.76|399.36|401.76|399.36|0
1651744900000|2022-05-05 10:01:40|401.69|399.29|401.18|398.78|401.69|399.29|401.18|398.78|0
1651744910000|2022-05-05 10:01:50|401.25|398.85|401.32|398.92|401.32|398.92|401.18|398.78|0
1651744920000|2022-05-05 10:02:00|401.18|398.78|401.47|399.07|401.47|399.07|401.18|398.78|0
1651744930000|2022-05-05 10:02:10|401.32|398.92|401.11|398.71|401.32|398.92|401.11|398.71|0
1651744940000|2022-05-05 10:02:20|401.18|398.78|401.03|398.63|401.18|398.78|401.03|398.63|0
1651744950000|2022-05-05 10:02:30|400.88|398.48|400.59|398.19|400.88|398.48|400.59|398.19|0
1651744960000|2022-05-05 10:02:40|400.44|398.04|400.74|398.34|400.74|398.34|400.44|398.04|0
1651744970000|2022-05-05 10:02:50|400.81|398.41|400.59|398.19|400.81|398.41|400.59|398.19|0
1651744980000|2022-05-05 10:03:00|400.73|398.33|400.59|398.19|400.73|398.33|400.44|398.04|0
1651744990000|2022-05-05 10:03:10|400.44|398.04|400.44|398.04|400.44|398.04|400.44|398.04|0
1651745000000|2022-05-05 10:03:20|400.52|398.12|400.59|398.19|400.88|398.48|400.52|398.12|0
1651745010000|2022-05-05 10:03:30|400.44|398.04|400.44|398.04|400.52|398.12|400.44|398.04|0
1651745020000|2022-05-05 10:03:40|400.59|398.19|400.59|398.19|400.59|398.19|400.59|398.19|0
1651745030000|2022-05-05 10:03:50|400.44|398.04|400.37|397.97|400.44|398.04|400.37|397.97|0
1651745040000|2022-05-05 10:04:00|400.44|398.04|400.59|398.19|400.73|398.33|400.44|398.04|0
1651745050000|2022-05-05 10:04:10|400.29|397.89|400.29|397.89|400.29|397.89|400.29|397.89|0
1651745060000|2022-05-05 10:04:20|400.44|398.04|400.15|397.75|400.44|398.04|400.15|397.75|0
1651745070000|2022-05-05 10:04:30|400|397.6|400|397.6|400|397.6|400|397.6|0
1651745080000|2022-05-05 10:04:40|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1651745090000|2022-05-05 10:04:50|400.15|397.75|399.85|397.45|400.15|397.75|399.85|397.45|0
1651745100000|2022-05-05 10:05:00|399.71|397.31|400.29|397.89|400.29|397.89|399.71|397.31|0
1651745110000|2022-05-05 10:05:10|400.37|397.97|400.29|397.89|400.37|397.97|400.15|397.75|0
1651745120000|2022-05-05 10:05:20|400.15|397.75|400.59|398.19|400.59|398.19|400.15|397.75|0
1651745130000|2022-05-05 10:05:30|400.52|398.12|400.59|398.19|400.59|398.19|400.52|398.12|0
1651745140000|2022-05-05 10:05:40|400.73|398.33|400.73|398.33|400.73|398.33|400.73|398.33|0
1651745150000|2022-05-05 10:05:50|400.88|398.48|401.03|398.63|401.03|398.63|400.88|398.48|0
1651745160000|2022-05-05 10:06:00|401.32|398.92|401.32|398.92|401.32|398.92|401.32|398.92|0
1651745180000|2022-05-05 10:06:20|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1651745190000|2022-05-05 10:06:30|401.32|398.92|401.17|398.77|401.32|398.92|401.17|398.77|0
1651745200000|2022-05-05 10:06:40|400.96|398.56|400.88|398.48|400.96|398.56|400.88|398.48|0
1651745210000|2022-05-05 10:06:50|401.03|398.63|401.03|398.63|401.03|398.63|401.03|398.63|0
1651745220000|2022-05-05 10:07:00|401.17|398.77|401.17|398.77|401.17|398.77|401.17|398.77|0
1651745230000|2022-05-05 10:07:10|401.03|398.63|400.59|398.19|401.03|398.63|400.59|398.19|0
1651745240000|2022-05-05 10:07:20|400.44|398.04|400.29|397.89|400.44|398.04|400.29|397.89|0
1651745250000|2022-05-05 10:07:30|400|397.6|400|397.6|400.15|397.75|399.85|397.45|0
1651745260000|2022-05-05 10:07:40|400.29|397.89|400.29|397.89|400.29|397.89|400.15|397.75|0
1651745270000|2022-05-05 10:07:50|400.08|397.68|400.15|397.75|400.15|397.75|400.08|397.68|0
1651745280000|2022-05-05 10:08:00|400|397.6|399.71|397.31|400|397.6|399.71|397.31|0
1651745290000|2022-05-05 10:08:10|399.56|397.16|399.71|397.31|399.71|397.31|399.56|397.16|0
1651745300000|2022-05-05 10:08:20|399.85|397.45|399.85|397.45|399.93|397.53|399.85|397.45|0
1651745310000|2022-05-05 10:08:30|399.56|397.16|399.56|397.16|399.56|397.16|399.41|397.01|0
1651745320000|2022-05-05 10:08:40|399.49|397.09|399.41|397.01|399.49|397.09|399.27|396.87|0
1651745330000|2022-05-05 10:08:50|399.27|396.87|399.41|397.01|399.41|397.01|399.27|396.87|0
1651745340000|2022-05-05 10:09:00|399.56|397.16|399.56|397.16|399.56|397.16|399.49|397.09|0
1651745350000|2022-05-05 10:09:10|399.49|397.09|399.56|397.16|399.56|397.16|399.49|397.09|0
1651745360000|2022-05-05 10:09:20|399.78|397.38|399.49|397.09|399.78|397.38|399.49|397.09|0
1651745370000|2022-05-05 10:09:30|399.56|397.16|400.85|398.45|400.85|398.45|399.56|397.16|0
1651745380000|2022-05-05 10:09:40|399.32|396.92|399.39|396.99|399.39|396.99|399.24|396.84|0
1651745390000|2022-05-05 10:09:50|399.32|396.92|399.46|397.06|399.46|397.06|399.32|396.92|0
1651745400000|2022-05-05 10:10:00|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1651745410000|2022-05-05 10:10:10|399.53|397.13|399.46|397.06|399.53|397.13|399.39|396.99|0
1651745420000|2022-05-05 10:10:20|399.39|396.99|399.61|397.21|399.61|397.21|399.39|396.99|0
1651745430000|2022-05-05 10:10:30|399.32|396.92|399.39|396.99|399.39|396.99|399.24|396.84|0
1651745440000|2022-05-05 10:10:40|399.46|397.06|399.39|396.99|399.46|397.06|399.39|396.99|0
1651745450000|2022-05-05 10:10:50|399.24|396.84|399.24|396.84|399.24|396.84|399.09|396.69|0
1651745460000|2022-05-05 10:11:00|399.39|396.99|399.39|396.99|399.39|396.99|399.39|396.99|0
1651745480000|2022-05-05 10:11:20|399.24|396.84|399.09|396.69|399.32|396.92|399.09|396.69|0
1651745490000|2022-05-05 10:11:30|399.02|396.62|399.02|396.62|399.02|396.62|399.02|396.62|0
1651745500000|2022-05-05 10:11:40|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1651745520000|2022-05-05 10:12:00|398.88|396.48|398.65|396.25|398.95|396.55|398.65|396.25|0
1651745530000|2022-05-05 10:12:10|398.73|396.33|398.65|396.25|398.8|396.4|398.65|396.25|0
1651745540000|2022-05-05 10:12:20|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1651745550000|2022-05-05 10:12:30|398.65|396.25|398.51|396.11|398.65|396.25|398.44|396.04|0
1651745560000|2022-05-05 10:12:40|398.36|395.96|398.36|395.96|398.36|395.96|398.36|395.96|0
1651745570000|2022-05-05 10:12:50|398.29|395.89|398.36|395.96|398.36|395.96|398.29|395.89|0
1651745580000|2022-05-05 10:13:00|398.44|396.04|398.8|396.4|398.8|396.4|398.44|396.04|0
1651745590000|2022-05-05 10:13:10|398.65|396.25|398.65|396.25|398.73|396.33|398.65|396.25|0
1651745600000|2022-05-05 10:13:20|398.73|396.33|398.65|396.25|398.73|396.33|398.65|396.25|0
1651745610000|2022-05-05 10:13:30|398.51|396.11|398.51|396.11|398.65|396.25|398.51|396.11|0
1651745620000|2022-05-05 10:13:40|398.44|396.04|398.51|396.11|398.51|396.11|398.44|396.04|0
1651745630000|2022-05-05 10:13:50|398.44|396.04|398.51|396.11|398.51|396.11|398.44|396.04|0
1651745640000|2022-05-05 10:14:00|398.36|395.96|398.36|395.96|398.36|395.96|398.29|395.89|0
1651745660000|2022-05-05 10:14:20|398.29|395.89|398.36|395.96|398.36|395.96|398.29|395.89|0
1651745670000|2022-05-05 10:14:30|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1651745680000|2022-05-05 10:14:40|398.65|396.25|398.65|396.25|398.65|396.25|398.65|396.25|0
1651745690000|2022-05-05 10:14:50|398.51|396.11|398.51|396.11|398.51|396.11|398.51|396.11|0
1651745700000|2022-05-05 10:15:00|398.65|396.25|398.8|396.4|398.8|396.4|398.65|396.25|0
1651745710000|2022-05-05 10:15:10|398.95|396.55|398.95|396.55|398.95|396.55|398.95|396.55|0
1651745720000|2022-05-05 10:15:20|399.09|396.69|399.02|396.62|399.09|396.69|399.02|396.62|0
1651745730000|2022-05-05 10:15:30|398.95|396.55|398.95|396.55|399.09|396.69|398.87|396.47|0
1651745740000|2022-05-05 10:15:40|398.8|396.4|398.65|396.25|398.8|396.4|398.65|396.25|0
1651745750000|2022-05-05 10:15:50|398.8|396.4|398.95|396.55|398.95|396.55|398.8|396.4|0
1651745760000|2022-05-05 10:16:00|398.94|396.54|399.09|396.69|399.09|396.69|398.94|396.54|0
1651745770000|2022-05-05 10:16:10|398.94|396.54|399.31|396.91|399.31|396.91|398.94|396.54|0
1651745780000|2022-05-05 10:16:20|399.38|396.98|399.53|397.13|399.53|397.13|399.38|396.98|0
1651745790000|2022-05-05 10:16:30|399.61|397.21|399.61|397.21|399.61|397.21|399.61|397.21|0
1651745800000|2022-05-05 10:16:40|399.68|397.28|399.82|397.42|399.82|397.42|399.68|397.28|0
1651745810000|2022-05-05 10:16:50|399.53|397.13|399.46|397.06|399.53|397.13|399.46|397.06|0
1651745820000|2022-05-05 10:17:00|399.53|397.13|399.53|397.13|399.53|397.13|399.53|397.13|0
1651745830000|2022-05-05 10:17:10|399.68|397.28|399.68|397.28|399.68|397.28|399.68|397.28|0
1651745840000|2022-05-05 10:17:20|399.61|397.21|399.61|397.21|399.68|397.28|399.61|397.21|0
1651745850000|2022-05-05 10:17:30|399.53|397.13|399.82|397.42|399.82|397.42|399.53|397.13|0
1651745860000|2022-05-05 10:17:40|399.75|397.35|399.68|397.28|399.75|397.35|399.61|397.21|0
1651745880000|2022-05-05 10:18:00|399.53|397.13|399.46|397.06|399.53|397.13|399.46|397.06|0
1651745890000|2022-05-05 10:18:10|399.53|397.13|399.82|397.42|399.82|397.42|399.53|397.13|0
1651745900000|2022-05-05 10:18:20|399.9|397.5|399.97|397.57|399.97|397.57|399.9|397.5|0
1651745910000|2022-05-05 10:18:30|400.12|397.72|400.12|397.72|400.12|397.72|400.12|397.72|0
1651745920000|2022-05-05 10:18:40|400.41|398.01|400.41|398.01|400.41|398.01|400.41|398.01|0
1651745930000|2022-05-05 10:18:50|400.56|398.16|400.56|398.16|400.56|398.16|400.56|398.16|0
1651745940000|2022-05-05 10:19:00|400.7|398.3|400.41|398.01|400.7|398.3|400.41|398.01|0
1651745950000|2022-05-05 10:19:10|400.48|398.08|400.48|398.08|400.56|398.16|400.48|398.08|0
1651745960000|2022-05-05 10:19:20|400.56|398.16|400.41|398.01|400.56|398.16|400.41|398.01|0
1651745980000|2022-05-05 10:19:40|400.26|397.86|400.26|397.86|400.26|397.86|400.26|397.86|0
1651745990000|2022-05-05 10:19:50|400.41|398.01|400.63|398.23|400.63|398.23|400.41|398.01|0
1651746000000|2022-05-05 10:20:00|401|398.6|401.14|398.74|401.29|398.89|401|398.6|0
1651746010000|2022-05-05 10:20:10|401.29|398.89|401.58|399.18|401.58|399.18|401.29|398.89|0
1651746020000|2022-05-05 10:20:20|401.88|399.48|401.88|399.48|402.02|399.62|401.88|399.48|0
1651746030000|2022-05-05 10:20:30|401.73|399.33|401.44|399.04|401.73|399.33|401.44|399.04|0
1651746040000|2022-05-05 10:20:40|401.29|398.89|400.99|398.59|401.29|398.89|400.99|398.59|0
1651746050000|2022-05-05 10:20:50|400.92|398.52|400.85|398.45|400.92|398.52|400.85|398.45|0
1651746060000|2022-05-05 10:21:00|400.92|398.52|400.48|398.08|400.92|398.52|400.48|398.08|0
1651746070000|2022-05-05 10:21:10|400.7|398.3|400.26|397.86|400.7|398.3|400.26|397.86|0
1651746080000|2022-05-05 10:21:20|400.41|398.01|400.26|397.86|400.41|398.01|400.26|397.86|0
1651746090000|2022-05-05 10:21:30|400.41|398.01|400.26|397.86|400.41|398.01|400.26|397.86|0
1651746100000|2022-05-05 10:21:40|400.34|397.94|400.55|398.15|400.55|398.15|400.34|397.94|0
1651746110000|2022-05-05 10:21:50|400.48|398.08|400.34|397.94|400.48|398.08|400.34|397.94|0
1651746120000|2022-05-05 10:22:00|400.26|397.86|400.41|398.01|400.41|398.01|400.26|397.86|0
1651746130000|2022-05-05 10:22:10|400.26|397.86|400.41|398.01|400.41|398.01|400.26|397.86|0
1651746140000|2022-05-05 10:22:20|400.11|397.71|400.04|397.64|400.11|397.71|400.04|397.64|0
1651746150000|2022-05-05 10:22:30|399.97|397.57|399.97|397.57|399.97|397.57|399.82|397.42|0
1651746160000|2022-05-05 10:22:40|399.82|397.42|399.67|397.27|399.82|397.42|399.67|397.27|0
1651746170000|2022-05-05 10:22:50|399.53|397.13|399.53|397.13|399.67|397.27|399.53|397.13|0
1651746190000|2022-05-05 10:23:10|399.6|397.2|399.67|397.27|399.67|397.27|399.6|397.2|0
1651746200000|2022-05-05 10:23:20|399.97|397.57|400.26|397.86|400.26|397.86|399.97|397.57|0
1651746210000|2022-05-05 10:23:30|400.19|397.79|400.11|397.71|400.19|397.79|399.97|397.57|0
1651746220000|2022-05-05 10:23:40|400.19|397.79|400.19|397.79|400.34|397.94|400.11|397.71|0
1651746230000|2022-05-05 10:23:50|399.97|397.57|399.82|397.42|400.04|397.64|399.82|397.42|0
1651746240000|2022-05-05 10:24:00|399.67|397.27|399.53|397.13|399.67|397.27|399.53|397.13|0
1651746250000|2022-05-05 10:24:10|399.46|397.06|398.94|396.54|399.46|397.06|398.94|396.54|0
1651746260000|2022-05-05 10:24:20|398.8|396.4|398.94|396.54|398.94|396.54|398.8|396.4|0
1651746270000|2022-05-05 10:24:30|398.87|396.47|398.58|396.18|398.87|396.47|398.58|396.18|0
1651746280000|2022-05-05 10:24:40|398.8|396.4|399.16|396.76|399.16|396.76|398.8|396.4|0
1651746290000|2022-05-05 10:24:50|399.23|396.83|399.67|397.27|399.67|397.27|399.23|396.83|0
1651746300000|2022-05-05 10:25:00|399.53|397.13|399.53|397.13|399.67|397.27|399.53|397.13|0
1651746310000|2022-05-05 10:25:10|399.67|397.27|399.6|397.2|399.67|397.27|399.6|397.2|0
1651746320000|2022-05-05 10:25:20|399.67|397.27|399.9|397.5|399.9|397.5|399.67|397.27|0
1651746330000|2022-05-05 10:25:30|399.97|397.57|399.97|397.57|400.11|397.71|399.97|397.57|0
1651746340000|2022-05-05 10:25:40|399.82|397.42|399.82|397.42|399.82|397.42|399.53|397.13|0
1651746350000|2022-05-05 10:25:50|399.9|397.5|399.9|397.5|399.97|397.57|399.82|397.42|0
1651746360000|2022-05-05 10:26:00|399.82|397.42|399.67|397.27|399.82|397.42|399.67|397.27|0
1651746370000|2022-05-05 10:26:10|399.75|397.35|399.9|397.5|399.9|397.5|399.75|397.35|0
1651746380000|2022-05-05 10:26:20|399.97|397.57|399.97|397.57|399.97|397.57|399.97|397.57|0
1651746390000|2022-05-05 10:26:30|400.26|397.86|400.19|397.79|400.26|397.86|400.19|397.79|0
1651746400000|2022-05-05 10:26:40|400.11|397.71|399.82|397.42|400.11|397.71|399.82|397.42|0
1651746410000|2022-05-05 10:26:50|399.9|397.5|399.82|397.42|399.9|397.5|399.82|397.42|0
1651746430000|2022-05-05 10:27:10|399.67|397.27|399.75|397.35|399.82|397.42|399.67|397.27|0
1651746440000|2022-05-05 10:27:20|399.67|397.27|399.67|397.27|399.67|397.27|399.67|397.27|0
1651746450000|2022-05-05 10:27:30|399.38|396.98|399.23|396.83|399.38|396.98|399.23|396.83|0
1651746460000|2022-05-05 10:27:40|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1651746470000|2022-05-05 10:27:50|398.94|396.54|399.09|396.69|399.09|396.69|398.94|396.54|0
1651746480000|2022-05-05 10:28:00|399.23|396.83|399.09|396.69|399.23|396.83|399.09|396.69|0
1651746490000|2022-05-05 10:28:10|399.23|396.83|399.09|396.69|399.23|396.83|399.09|396.69|0
1651746500000|2022-05-05 10:28:20|398.94|396.54|399.02|396.62|399.09|396.69|398.94|396.54|0
1651746510000|2022-05-05 10:28:30|399.09|396.69|398.87|396.47|399.09|396.69|398.87|396.47|0
1651746520000|2022-05-05 10:28:40|398.79|396.39|398.94|396.54|398.94|396.54|398.79|396.39|0
1651746530000|2022-05-05 10:28:50|399.02|396.62|399.45|397.05|399.45|397.05|399.02|396.62|0
1651746540000|2022-05-05 10:29:00|399.38|396.98|399.31|396.91|399.45|397.05|399.23|396.83|0
1651746550000|2022-05-05 10:29:10|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1651746560000|2022-05-05 10:29:20|399.16|396.76|398.94|396.54|399.16|396.76|398.94|396.54|0
1651746570000|2022-05-05 10:29:30|399.02|396.62|398.79|396.39|399.02|396.62|398.79|396.39|0
1651746580000|2022-05-05 10:29:40|398.65|396.25|398.5|396.1|398.65|396.25|398.5|396.1|0
1651746590000|2022-05-05 10:29:50|398.65|396.25|398.94|396.54|398.94|396.54|398.65|396.25|0
1651746600000|2022-05-05 10:30:00|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1651746610000|2022-05-05 10:30:10|399.23|396.83|399.38|396.98|399.52|397.12|399.23|396.83|0
1651746620000|2022-05-05 10:30:20|399.23|396.83|399.09|396.69|399.31|396.91|399.09|396.69|0
1651746630000|2022-05-05 10:30:30|399.02|396.62|399.16|396.76|399.16|396.76|398.79|396.39|0
1651746640000|2022-05-05 10:30:40|399.09|396.69|399.16|396.76|399.16|396.76|399.09|396.69|0
1651746650000|2022-05-05 10:30:50|399.23|396.83|398.87|396.47|399.23|396.83|398.87|396.47|0
1651746660000|2022-05-05 10:31:00|398.79|396.39|398.94|396.54|398.94|396.54|398.79|396.39|0
1651746670000|2022-05-05 10:31:10|399.09|396.69|399.09|396.69|399.09|396.69|399.09|396.69|0
1651746680000|2022-05-05 10:31:20|399.23|396.83|399.52|397.12|399.67|397.27|399.23|396.83|0
1651746690000|2022-05-05 10:31:30|399.67|397.27|399.82|397.42|399.82|397.42|399.67|397.27|0
1651746700000|2022-05-05 10:31:40|399.96|397.56|400.11|397.71|400.11|397.71|399.96|397.56|0
1651746710000|2022-05-05 10:31:50|400.26|397.86|400.48|398.08|400.48|398.08|400.26|397.86|0
1651746720000|2022-05-05 10:32:00|400.33|397.93|400.4|398|400.4|398|400.33|397.93|0
1651746730000|2022-05-05 10:32:10|400.55|398.15|400.7|398.3|400.7|398.3|400.55|398.15|0
1651746740000|2022-05-05 10:32:20|400.63|398.23|400.63|398.23|400.63|398.23|400.63|398.23|0
1651746750000|2022-05-05 10:32:30|400.55|398.15|400.99|398.59|400.99|398.59|400.55|398.15|0
1651746760000|2022-05-05 10:32:40|400.84|398.44|400.7|398.3|400.84|398.44|400.7|398.3|0
1651746770000|2022-05-05 10:32:50|400.63|398.23|400.55|398.15|400.7|398.3|400.55|398.15|0
1651746780000|2022-05-05 10:33:00|400.7|398.3|400.84|398.44|400.84|398.44|400.7|398.3|0
1651746790000|2022-05-05 10:33:10|400.99|398.59|401.14|398.74|401.28|398.88|400.99|398.59|0
1651746800000|2022-05-05 10:33:20|401.28|398.88|401.14|398.74|401.28|398.88|401.14|398.74|0
1651746810000|2022-05-05 10:33:30|400.99|398.59|400.99|398.59|400.99|398.59|400.99|398.59|0
1651746820000|2022-05-05 10:33:40|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1651746830000|2022-05-05 10:33:50|400.77|398.37|400.84|398.44|400.84|398.44|400.77|398.37|0
1651746840000|2022-05-05 10:34:00|400.7|398.3|400.4|398|400.7|398.3|400.4|398|0
1651746850000|2022-05-05 10:34:10|400.55|398.15|400.7|398.3|400.7|398.3|400.55|398.15|0
1651746860000|2022-05-05 10:34:20|400.63|398.23|400.55|398.15|400.63|398.23|400.55|398.15|0
1651746870000|2022-05-05 10:34:30|400.63|398.23|400.48|398.08|400.7|398.3|400.48|398.08|0
1651746880000|2022-05-05 10:34:40|400.4|398|400.63|398.23|400.63|398.23|400.4|398|0
1651746890000|2022-05-05 10:34:50|400.7|398.3|400.55|398.15|400.7|398.3|400.55|398.15|0
1651746910000|2022-05-05 10:35:10|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1651746920000|2022-05-05 10:35:20|400.62|398.22|400.7|398.3|400.7|398.3|400.62|398.22|0
1651746930000|2022-05-05 10:35:30|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1651746940000|2022-05-05 10:35:40|400.92|398.52|400.84|398.44|400.99|398.59|400.84|398.44|0
1651746950000|2022-05-05 10:35:50|400.99|398.59|400.84|398.44|400.99|398.59|400.84|398.44|0
1651746960000|2022-05-05 10:36:00|400.7|398.3|400.7|398.3|400.7|398.3|400.7|398.3|0
1651746970000|2022-05-05 10:36:10|400.69|398.29|400.84|398.44|400.84|398.44|400.69|398.29|0
1651746980000|2022-05-05 10:36:20|400.69|398.29|400.55|398.15|400.69|398.29|400.55|398.15|0
1651746990000|2022-05-05 10:36:30|400.4|398|400.4|398|400.4|398|400.4|398|0
1651747010000|2022-05-05 10:36:50|400.33|397.93|400.25|397.85|400.33|397.93|400.25|397.85|0
1651747020000|2022-05-05 10:37:00|400.33|397.93|400.4|398|400.48|398.08|400.33|397.93|0
1651747030000|2022-05-05 10:37:10|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1651747040000|2022-05-05 10:37:20|400.4|398|400.4|398|400.48|398.08|400.4|398|0
1651747060000|2022-05-05 10:37:40|400.25|397.85|400.4|398|400.4|398|400.25|397.85|0
1651747070000|2022-05-05 10:37:50|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1651747080000|2022-05-05 10:38:00|400.4|398|400.4|398|400.4|398|400.4|398|0
1651747090000|2022-05-05 10:38:10|400.48|398.08|400.77|398.37|400.77|398.37|400.48|398.08|0
1651747100000|2022-05-05 10:38:20|400.84|398.44|400.55|398.15|400.84|398.44|400.55|398.15|0
1651747110000|2022-05-05 10:38:30|400.4|398|400.25|397.85|400.4|398|400.25|397.85|0
1651747120000|2022-05-05 10:38:40|400.4|398|400.25|397.85|400.4|398|400.25|397.85|0
1651747130000|2022-05-05 10:38:50|400.11|397.71|400.18|397.78|400.18|397.78|400.11|397.71|0
1651747140000|2022-05-05 10:39:00|400.48|398.08|400.48|398.08|400.55|398.15|400.4|398|0
1651747150000|2022-05-05 10:39:10|400.55|398.15|400.55|398.15|400.55|398.15|400.55|398.15|0
1651747160000|2022-05-05 10:39:20|400.62|398.22|400.69|398.29|400.69|398.29|400.55|398.15|0
1651747170000|2022-05-05 10:39:30|400.62|398.22|400.69|398.29|400.69|398.29|400.55|398.15|0
1651747180000|2022-05-05 10:39:40|400.62|398.22|400.55|398.15|400.62|398.22|400.55|398.15|0
1651747190000|2022-05-05 10:39:50|400.25|397.85|399.96|397.56|400.25|397.85|399.89|397.49|0
1651747210000|2022-05-05 10:40:10|399.81|397.41|399.81|397.41|399.89|397.49|399.81|397.41|0
1651747220000|2022-05-05 10:40:20|399.74|397.34|400.04|397.64|400.04|397.64|399.74|397.34|0
1651747230000|2022-05-05 10:40:30|399.96|397.56|399.67|397.27|399.96|397.56|399.67|397.27|0
1651747240000|2022-05-05 10:40:40|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1651747250000|2022-05-05 10:40:50|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1651747270000|2022-05-05 10:41:10|399.96|397.56|400.11|397.71|400.11|397.71|399.96|397.56|0
1651747280000|2022-05-05 10:41:20|400.04|397.64|400.18|397.78|400.18|397.78|400.04|397.64|0
1651747290000|2022-05-05 10:41:30|400.11|397.71|399.96|397.56|400.11|397.71|399.96|397.56|0
1651747310000|2022-05-05 10:41:50|400.11|397.71|400.11|397.71|400.11|397.71|400.11|397.71|0
1651747320000|2022-05-05 10:42:00|400.4|398|400.48|398.08|400.48|398.08|400.4|398|0
1651747330000|2022-05-05 10:42:10|400.4|398|399.96|397.56|400.4|398|399.96|397.56|0
1651747350000|2022-05-05 10:42:30|400.25|397.85|400.4|398|400.4|398|400.25|397.85|0
1651747360000|2022-05-05 10:42:40|400.55|398.15|400.84|398.44|400.84|398.44|400.55|398.15|0
1651747370000|2022-05-05 10:42:50|400.69|398.29|400.69|398.29|400.69|398.29|400.69|398.29|0
1651747380000|2022-05-05 10:43:00|400.55|398.15|400.69|398.29|400.69|398.29|400.55|398.15|0
1651747390000|2022-05-05 10:43:10|400.84|398.44|401.43|399.03|401.43|399.03|400.84|398.44|0
1651747400000|2022-05-05 10:43:20|401.28|398.88|401.28|398.88|401.36|398.96|401.28|398.88|0
1651747410000|2022-05-05 10:43:30|401.43|399.03|401.28|398.88|401.43|399.03|401.28|398.88|0
1651747420000|2022-05-05 10:43:40|401.36|398.96|401.28|398.88|401.36|398.96|401.13|398.73|0
1651747430000|2022-05-05 10:43:50|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1651747440000|2022-05-05 10:44:00|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1651747450000|2022-05-05 10:44:10|401.43|399.03|401.43|399.03|401.57|399.17|401.43|399.03|0
1651747460000|2022-05-05 10:44:20|401.28|398.88|401.43|399.03|401.43|399.03|401.28|398.88|0
1651747470000|2022-05-05 10:44:30|401.28|398.88|401.43|399.03|401.43|399.03|401.28|398.88|0
1651747480000|2022-05-05 10:44:40|401.28|398.88|401.36|398.96|401.36|398.96|401.28|398.88|0
1651747490000|2022-05-05 10:44:50|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1651747500000|2022-05-05 10:45:00|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1651747520000|2022-05-05 10:45:20|400.98|398.58|401.13|398.73|401.13|398.73|400.98|398.58|0
1651747530000|2022-05-05 10:45:30|401.28|398.88|401.43|399.03|401.43|399.03|401.28|398.88|0
1651747540000|2022-05-05 10:45:40|401.28|398.88|401.28|398.88|401.28|398.88|401.28|398.88|0
1651747550000|2022-05-05 10:45:50|401.13|398.73|401.13|398.73|401.13|398.73|401.13|398.73|0
1651747570000|2022-05-05 10:46:10|400.98|398.58|401.13|398.73|401.13|398.73|400.98|398.58|0
1651747580000|2022-05-05 10:46:20|401.28|398.88|401.42|399.02|401.42|399.02|401.28|398.88|0
1651747590000|2022-05-05 10:46:30|401.28|398.88|401.13|398.73|401.28|398.88|401.06|398.66|0
1651747600000|2022-05-05 10:46:40|401.28|398.88|401.28|398.88|401.28|398.88|401.13|398.73|0
1651747610000|2022-05-05 10:46:50|401.35|398.95|401.42|399.02|401.42|399.02|401.35|398.95|0
1651747650000|2022-05-05 10:47:30|401.13|398.73|401.28|398.88|401.28|398.88|401.13|398.73|0
1651747660000|2022-05-05 10:47:40|401.13|398.73|400.69|398.29|401.13|398.73|400.69|398.29|0
1651747680000|2022-05-05 10:48:00|400.77|398.37|400.69|398.29|400.77|398.37|400.69|398.29|0
1651747690000|2022-05-05 10:48:10|400.54|398.14|400.47|398.07|400.54|398.14|400.4|398|0
1651747700000|2022-05-05 10:48:20|400.4|398|400.4|398|400.4|398|400.4|398|0
1651747710000|2022-05-05 10:48:30|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1651747720000|2022-05-05 10:48:40|400.91|398.51|400.91|398.51|400.98|398.58|400.91|398.51|0
1651747730000|2022-05-05 10:48:50|400.98|398.58|400.54|398.14|400.98|398.58|400.54|398.14|0
1651747740000|2022-05-05 10:49:00|400.4|398|400.69|398.29|400.69|398.29|400.4|398|0
1651747750000|2022-05-05 10:49:10|400.4|398|399.81|397.41|400.4|398|399.81|397.41|0
1651747760000|2022-05-05 10:49:20|399.96|397.56|399.96|397.56|400.1|397.7|399.96|397.56|0
1651747770000|2022-05-05 10:49:30|399.89|397.49|399.89|397.49|399.89|397.49|399.89|397.49|0
1651747780000|2022-05-05 10:49:40|399.96|397.56|400.1|397.7|400.1|397.7|399.96|397.56|0
1651747790000|2022-05-05 10:49:50|400.03|397.63|399.96|397.56|400.03|397.63|399.96|397.56|0
1651747800000|2022-05-05 10:50:00|400.1|397.7|399.66|397.26|400.1|397.7|399.66|397.26|0
1651747810000|2022-05-05 10:50:10|399.81|397.41|399.52|397.12|399.81|397.41|399.52|397.12|0
1651747820000|2022-05-05 10:50:20|399.96|397.56|399.81|397.41|399.96|397.56|399.81|397.41|0
1651747830000|2022-05-05 10:50:30|399.89|397.49|399.96|397.56|399.96|397.56|399.89|397.49|0
1651747840000|2022-05-05 10:50:40|399.81|397.41|399.52|397.12|399.81|397.41|399.52|397.12|0
1651747860000|2022-05-05 10:51:00|399.66|397.26|399.74|397.34|399.81|397.41|399.66|397.26|0
1651747870000|2022-05-05 10:51:10|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1651747880000|2022-05-05 10:51:20|399.96|397.56|399.96|397.56|399.96|397.56|399.81|397.41|0
1651747890000|2022-05-05 10:51:30|399.81|397.41|399.89|397.49|399.96|397.56|399.81|397.41|0
1651747900000|2022-05-05 10:51:40|399.88|397.48|399.81|397.41|399.96|397.56|399.81|397.41|0
1651747910000|2022-05-05 10:51:50|399.88|397.48|399.88|397.48|399.96|397.56|399.81|397.41|0
1651747920000|2022-05-05 10:52:00|399.81|397.41|400.1|397.7|400.1|397.7|399.81|397.41|0
1651747930000|2022-05-05 10:52:10|400.18|397.78|400.18|397.78|400.18|397.78|400.1|397.7|0
1651747940000|2022-05-05 10:52:20|400.1|397.7|400.18|397.78|400.18|397.78|400.1|397.7|0
1651747950000|2022-05-05 10:52:30|400.25|397.85|400.25|397.85|400.25|397.85|400.25|397.85|0
1651747960000|2022-05-05 10:52:40|400.39|397.99|400.25|397.85|400.39|397.99|400.25|397.85|0
1651747970000|2022-05-05 10:52:50|400.1|397.7|400.18|397.78|400.18|397.78|400.1|397.7|0
1651747980000|2022-05-05 10:53:00|400.1|397.7|399.81|397.41|400.1|397.7|399.81|397.41|0
1651747990000|2022-05-05 10:53:10|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1651748000000|2022-05-05 10:53:20|399.59|397.19|399.52|397.12|399.59|397.19|399.52|397.12|0
1651748010000|2022-05-05 10:53:30|399.37|396.97|399.22|396.82|399.37|396.97|399.22|396.82|0
1651748020000|2022-05-05 10:53:40|399.08|396.68|398.93|396.53|399.08|396.68|398.93|396.53|0
1651748030000|2022-05-05 10:53:50|399.08|396.68|399.08|396.68|399.08|396.68|399.08|396.68|0
1651748040000|2022-05-05 10:54:00|399.01|396.61|398.78|396.38|399.01|396.61|398.78|396.38|0
1651748050000|2022-05-05 10:54:10|398.93|396.53|399.37|396.97|399.37|396.97|398.78|396.38|0
1651748060000|2022-05-05 10:54:20|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1651748070000|2022-05-05 10:54:30|399.66|397.26|399.66|397.26|399.66|397.26|399.66|397.26|0
1651748080000|2022-05-05 10:54:40|399.81|397.41|399.95|397.55|399.95|397.55|399.81|397.41|0
1651748090000|2022-05-05 10:54:50|400.1|397.7|400.25|397.85|400.25|397.85|400.1|397.7|0
1651748100000|2022-05-05 10:55:00|400.39|397.99|400.54|398.14|400.54|398.14|400.39|397.99|0
1651748110000|2022-05-05 10:55:10|400.69|398.29|400.54|398.14|400.69|398.29|400.54|398.14|0
1651748120000|2022-05-05 10:55:20|400.98|398.58|401.27|398.87|401.27|398.87|400.98|398.58|0
1651748130000|2022-05-05 10:55:30|401.42|399.02|401.72|399.32|401.72|399.32|401.42|399.02|0
1651748140000|2022-05-05 10:55:40|401.57|399.17|401.57|399.17|401.57|399.17|401.42|399.02|0
1651748150000|2022-05-05 10:55:50|401.71|399.31|401.86|399.46|401.86|399.46|401.71|399.31|0
1651748160000|2022-05-05 10:56:00|401.94|399.54|402.01|399.61|402.01|399.61|401.94|399.54|0
1651748170000|2022-05-05 10:56:10|402.09|399.69|402.16|399.76|402.16|399.76|402.09|399.69|0
1651748180000|2022-05-05 10:56:20|402.01|399.61|401.86|399.46|402.01|399.61|401.86|399.46|0
1651748190000|2022-05-05 10:56:30|402.09|399.69|402.09|399.69|402.09|399.69|402.01|399.61|0
1651748200000|2022-05-05 10:56:40|402.16|399.76|402.23|399.83|402.23|399.83|402.16|399.76|0
1651748210000|2022-05-05 10:56:50|402.3|399.9|402.16|399.76|402.3|399.9|402.16|399.76|0
1651748220000|2022-05-05 10:57:00|402.23|399.83|402.3|399.9|402.45|400.05|402.23|399.83|0
1651748230000|2022-05-05 10:57:10|402.23|399.83|402.38|399.98|402.38|399.98|402.23|399.83|0
1651748240000|2022-05-05 10:57:20|402.3|399.9|403.33|400.93|403.33|400.93|402.3|399.9|0
1651748250000|2022-05-05 10:57:30|403.41|401.01|403.48|401.08|403.48|401.08|403.19|400.79|0
1651748260000|2022-05-05 10:57:40|403.56|401.16|403.48|401.08|403.63|401.23|403.48|401.08|0
1651748270000|2022-05-05 10:57:50|403.7|401.3|403.78|401.38|403.78|401.38|403.7|401.3|0
1651748280000|2022-05-05 10:58:00|403.63|401.23|403.26|400.86|403.63|401.23|403.19|400.79|0
1651748290000|2022-05-05 10:58:10|403.41|401.01|403.41|401.01|403.48|401.08|403.41|401.01|0
1651748300000|2022-05-05 10:58:20|403.33|400.93|403.33|400.93|403.41|401.01|403.33|400.93|0
1651748310000|2022-05-05 10:58:30|403.41|401.01|403.41|401.01|403.41|401.01|403.41|401.01|0
1651748320000|2022-05-05 10:58:40|403.33|400.93|403.33|400.93|403.33|400.93|403.33|400.93|0
1651748330000|2022-05-05 10:58:50|403.19|400.79|403.19|400.79|403.26|400.86|403.19|400.79|0
1651748340000|2022-05-05 10:59:00|403.11|400.71|403.11|400.71|403.11|400.71|403.04|400.64|0
1651748350000|2022-05-05 10:59:10|403.19|400.79|403.7|401.3|403.7|401.3|403.19|400.79|0
1651748360000|2022-05-05 10:59:20|403.63|401.23|403.63|401.23|403.63|401.23|403.63|401.23|0
1651748370000|2022-05-05 10:59:30|403.77|401.37|403.92|401.52|403.92|401.52|403.77|401.37|0
1651748380000|2022-05-05 10:59:40|403.48|401.08|403.56|401.16|403.56|401.16|403.48|401.08|0
1651748390000|2022-05-05 10:59:50|403.63|401.23|404.36|401.96|404.36|401.96|403.63|401.23|0
1651748400000|2022-05-05 11:00:00|404.44|402.04|404.51|402.11|404.59|402.19|404.44|402.04|0
1651748410000|2022-05-05 11:00:10|403.77|401.37|403.77|401.37|403.77|401.37|403.33|400.93|0
1651748420000|2022-05-05 11:00:20|403.7|401.3|403.92|401.52|404|401.6|403.7|401.3|0
1651748430000|2022-05-05 11:00:30|403.77|401.37|403.77|401.37|403.92|401.52|403.77|401.37|0
1651748440000|2022-05-05 11:00:40|403.63|401.23|403.7|401.3|403.7|401.3|403.63|401.23|0
1651748450000|2022-05-05 11:00:50|403.48|401.08|403.48|401.08|403.48|401.08|403.41|401.01|0
1651748460000|2022-05-05 11:01:00|403.41|401.01|403.48|401.08|403.48|401.08|403.33|400.93|0
1651748470000|2022-05-05 11:01:10|403.33|400.93|403.11|400.71|403.33|400.93|403.11|400.71|0
1651748480000|2022-05-05 11:01:20|403.04|400.64|403.11|400.71|403.33|400.93|403.04|400.64|0
1651748490000|2022-05-05 11:01:30|403.18|400.78|403.41|401.01|403.63|401.23|403.18|400.78|0
1651748500000|2022-05-05 11:01:40|403.18|400.78|403.26|400.86|403.26|400.86|403.18|400.78|0
1651748510000|2022-05-05 11:01:50|403.11|400.71|403.18|400.78|403.18|400.78|403.11|400.71|0
1651748520000|2022-05-05 11:02:00|403.33|400.93|403.48|401.08|403.63|401.23|403.26|400.86|0
1651748530000|2022-05-05 11:02:10|403.41|401.01|403.33|400.93|403.41|401.01|403.33|400.93|0
1651748540000|2022-05-05 11:02:20|403.18|400.78|403.04|400.64|403.18|400.78|403.04|400.64|0
1651748550000|2022-05-05 11:02:30|403.11|400.71|402.67|400.27|403.11|400.71|402.45|400.05|0
1651748560000|2022-05-05 11:02:40|402.89|400.49|402.74|400.34|402.89|400.49|402.67|400.27|0
1651748570000|2022-05-05 11:02:50|402.59|400.19|402.59|400.19|402.59|400.19|402.59|400.19|0
1651748580000|2022-05-05 11:03:00|402.89|400.49|402.89|400.49|402.89|400.49|402.82|400.42|0
1651748590000|2022-05-05 11:03:10|402.82|400.42|402.82|400.42|402.82|400.42|402.59|400.19|0
1651748600000|2022-05-05 11:03:20|402.59|400.19|402.23|399.83|402.59|400.19|402.23|399.83|0
1651748610000|2022-05-05 11:03:30|402.01|399.61|401.86|399.46|402.01|399.61|401.71|399.31|0
1651748620000|2022-05-05 11:03:40|401.94|399.54|401.86|399.46|402.01|399.61|401.86|399.46|0
1651748630000|2022-05-05 11:03:50|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1651748640000|2022-05-05 11:04:00|401.94|399.54|402.01|399.61|402.08|399.68|401.93|399.53|0
1651748650000|2022-05-05 11:04:10|401.86|399.46|402.01|399.61|402.01|399.61|401.86|399.46|0
1651748660000|2022-05-05 11:04:20|402.15|399.75|402.01|399.61|402.15|399.75|402.01|399.61|0
1651748670000|2022-05-05 11:04:30|401.71|399.31|402.01|399.61|402.01|399.61|401.71|399.31|0
1651748680000|2022-05-05 11:04:40|402.15|399.75|402.01|399.61|402.15|399.75|402.01|399.61|0
1651748700000|2022-05-05 11:05:00|402.15|399.75|402.01|399.61|402.3|399.9|402.01|399.61|0
1651748710000|2022-05-05 11:05:10|401.93|399.53|400.83|398.43|401.93|399.53|400.83|398.43|0
1651748720000|2022-05-05 11:05:20|400.76|398.36|400.83|398.43|400.98|398.58|400.76|398.36|0
1651748730000|2022-05-05 11:05:30|400.54|398.14|400.54|398.14|400.54|398.14|400.47|398.07|0
1651748740000|2022-05-05 11:05:40|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1651748750000|2022-05-05 11:05:50|400.68|398.28|400.54|398.14|400.68|398.28|400.54|398.14|0
1651748760000|2022-05-05 11:06:00|400.61|398.21|400.54|398.14|400.61|398.21|400.54|398.14|0
1651748770000|2022-05-05 11:06:10|400.47|398.07|400.1|397.7|400.47|398.07|400.1|397.7|0
1651748780000|2022-05-05 11:06:20|400.17|397.77|400.32|397.92|400.32|397.92|400.1|397.7|0
1651748790000|2022-05-05 11:06:30|400.24|397.84|399.8|397.4|400.24|397.84|399.66|397.26|0
1651748800000|2022-05-05 11:06:40|399.66|397.26|399.36|396.96|399.66|397.26|399.36|396.96|0
1651748810000|2022-05-05 11:06:50|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1651748820000|2022-05-05 11:07:00|399.29|396.89|400.03|397.63|400.03|397.63|399.22|396.82|0
1651748830000|2022-05-05 11:07:10|399.95|397.55|400.1|397.7|400.1|397.7|399.95|397.55|0
1651748840000|2022-05-05 11:07:20|399.95|397.55|399.8|397.4|399.95|397.55|399.8|397.4|0
1651748850000|2022-05-05 11:07:30|399.95|397.55|399.8|397.4|399.95|397.55|399.8|397.4|0
1651748860000|2022-05-05 11:07:40|399.95|397.55|400.02|397.62|400.02|397.62|399.8|397.4|0
1651748870000|2022-05-05 11:07:50|400.24|397.84|400.39|397.99|400.39|397.99|400.24|397.84|0
1651748880000|2022-05-05 11:08:00|400.54|398.14|400.24|397.84|400.54|398.14|400.24|397.84|0
1651748890000|2022-05-05 11:08:10|400.17|397.77|400.1|397.7|400.17|397.77|400.1|397.7|0
1651748900000|2022-05-05 11:08:20|400.09|397.69|400.17|397.77|400.17|397.77|400.09|397.69|0
1651748910000|2022-05-05 11:08:30|400.24|397.84|400.09|397.69|400.24|397.84|400.09|397.69|0
1651748920000|2022-05-05 11:08:40|399.95|397.55|400.09|397.69|400.09|397.69|399.95|397.55|0
1651748930000|2022-05-05 11:08:50|400.39|397.99|400.53|398.13|400.53|398.13|400.39|397.99|0
1651748940000|2022-05-05 11:09:00|400.24|397.84|400.39|397.99|400.39|397.99|400.24|397.84|0
1651748950000|2022-05-05 11:09:10|400.53|398.13|400.83|398.43|400.97|398.57|400.53|398.13|0
1651748960000|2022-05-05 11:09:20|400.68|398.28|400.39|397.99|400.68|398.28|400.39|397.99|0
1651748970000|2022-05-05 11:09:30|400.24|397.84|400.09|397.69|400.24|397.84|400.09|397.69|0
1651748980000|2022-05-05 11:09:40|400.02|397.62|400.02|397.62|400.02|397.62|400.02|397.62|0
1651748990000|2022-05-05 11:09:50|399.95|397.55|399.51|397.11|399.95|397.55|399.51|397.11|0
1651749000000|2022-05-05 11:10:00|399.58|397.18|399.73|397.33|399.73|397.33|399.51|397.11|0
1651749010000|2022-05-05 11:10:10|399.51|397.11|399.73|397.33|399.73|397.33|399.22|396.82|0
1651749020000|2022-05-05 11:10:20|399.95|397.55|400.09|397.69|400.09|397.69|399.95|397.55|0
1651749030000|2022-05-05 11:10:30|400.32|397.92|399.95|397.55|400.32|397.92|399.95|397.55|0
1651749040000|2022-05-05 11:10:40|399.8|397.4|399.65|397.25|399.8|397.4|399.65|397.25|0
1651749050000|2022-05-05 11:10:50|399.36|396.96|399.36|396.96|399.51|397.11|399.36|396.96|0
1651749060000|2022-05-05 11:11:00|399.14|396.74|398.92|396.52|399.14|396.74|398.63|396.23|0
1651749070000|2022-05-05 11:11:10|398.63|396.23|398.63|396.23|398.63|396.23|398.34|395.94|0
1651749080000|2022-05-05 11:11:20|398.48|396.08|398.48|396.08|398.48|396.08|398.48|396.08|0
1651749090000|2022-05-05 11:11:30|398.56|396.16|398.48|396.08|398.56|396.16|398.48|396.08|0
1651749100000|2022-05-05 11:11:40|398.63|396.23|398.48|396.08|398.63|396.23|398.48|396.08|0
1651749110000|2022-05-05 11:11:50|398.63|396.23|398.48|396.08|398.63|396.23|398.41|396.01|0
1651749120000|2022-05-05 11:12:00|398.41|396.01|398.48|396.08|398.48|396.08|398.41|396.01|0
1651749130000|2022-05-05 11:12:10|398.34|395.94|398.34|395.94|398.34|395.94|398.27|395.87|0
1651749140000|2022-05-05 11:12:20|397.9|395.5|398.04|395.64|398.19|395.79|397.9|395.5|0
1651749150000|2022-05-05 11:12:30|397.9|395.5|398.34|395.94|398.34|395.94|397.9|395.5|0
1651749160000|2022-05-05 11:12:40|398.48|396.08|398.78|396.38|398.78|396.38|398.48|396.08|0
1651749170000|2022-05-05 11:12:50|399.07|396.67|399.21|396.81|399.21|396.81|399.07|396.67|0
1651749180000|2022-05-05 11:13:00|399.07|396.67|399|396.6|399.07|396.67|398.92|396.52|0
1651749190000|2022-05-05 11:13:10|399.07|396.67|399.29|396.89|399.29|396.89|399.07|396.67|0
1651749200000|2022-05-05 11:13:20|399.36|396.96|399.8|397.4|399.8|397.4|399.29|396.89|0
1651749210000|2022-05-05 11:13:30|400.17|397.77|400.09|397.69|400.53|398.13|400.09|397.69|0
1651749230000|2022-05-05 11:13:50|399.95|397.55|400.09|397.69|400.09|397.69|399.95|397.55|0
1651749240000|2022-05-05 11:14:00|399.95|397.55|399.8|397.4|400.02|397.62|399.65|397.25|0
1651749250000|2022-05-05 11:14:10|400.09|397.69|399.73|397.33|400.09|397.69|399.73|397.33|0
1651749260000|2022-05-05 11:14:20|399.65|397.25|399.65|397.25|399.73|397.33|399.65|397.25|0
1651749270000|2022-05-05 11:14:30|399.51|397.11|399.58|397.18|399.65|397.25|399.51|397.11|0
1651749280000|2022-05-05 11:14:40|399.51|397.11|399.21|396.81|399.51|397.11|399.21|396.81|0
1651749290000|2022-05-05 11:14:50|399.29|396.89|399.21|396.81|399.36|396.96|399.14|396.74|0
1651749300000|2022-05-05 11:15:00|399.51|397.11|399.14|396.74|399.51|397.11|399.14|396.74|0
1651749310000|2022-05-05 11:15:10|398.63|396.23|398.63|396.23|398.63|396.23|398.56|396.16|0
1651749320000|2022-05-05 11:15:20|398.77|396.37|398.63|396.23|398.77|396.37|398.63|396.23|0
1651749330000|2022-05-05 11:15:30|398.7|396.3|398.63|396.23|398.77|396.37|398.63|396.23|0
1651749350000|2022-05-05 11:15:50|398.7|396.3|398.48|396.08|398.77|396.37|398.48|396.08|0
1651749360000|2022-05-05 11:16:00|398.56|396.16|398.92|396.52|398.92|396.52|398.56|396.16|0
1651749370000|2022-05-05 11:16:10|399|396.6|399.07|396.67|399.07|396.67|398.92|396.52|0
1651749380000|2022-05-05 11:16:20|399.21|396.81|398.19|395.79|399.21|396.81|398.19|395.79|0
1651749390000|2022-05-05 11:16:30|398.05|395.65|398.12|395.72|398.12|395.72|398.05|395.65|0
1651749400000|2022-05-05 11:16:40|398.19|395.79|397.9|395.5|398.19|395.79|397.9|395.5|0
1651749410000|2022-05-05 11:16:50|398.05|395.65|398.05|395.65|398.05|395.65|397.9|395.5|0
1651749420000|2022-05-05 11:17:00|397.9|395.5|397.9|395.5|397.9|395.5|397.75|395.35|0
1651749430000|2022-05-05 11:17:10|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1651749440000|2022-05-05 11:17:20|398.05|395.65|398.34|395.94|398.34|395.94|398.05|395.65|0
1651749450000|2022-05-05 11:17:30|398.05|395.65|398.42|396.02|398.42|396.02|398.05|395.65|0
1651749460000|2022-05-05 11:17:40|398.63|396.23|398.78|396.38|398.78|396.38|398.63|396.23|0
1651749470000|2022-05-05 11:17:50|398.86|396.46|398.49|396.09|398.86|396.46|398.49|396.09|0
1651749480000|2022-05-05 11:18:00|398.34|395.94|398.63|396.23|398.63|396.23|398.34|395.94|0
1651749490000|2022-05-05 11:18:10|398.56|396.16|398.49|396.09|398.56|396.16|398.34|395.94|0
1651749500000|2022-05-05 11:18:20|398.63|396.23|398.63|396.23|398.78|396.38|398.63|396.23|0
1651749510000|2022-05-05 11:18:30|398.71|396.31|398.63|396.23|398.71|396.31|398.63|396.23|0
1651749520000|2022-05-05 11:18:40|398.78|396.38|399.22|396.82|399.22|396.82|398.78|396.38|0
1651749530000|2022-05-05 11:18:50|399.37|396.97|399.37|396.97|399.51|397.11|399.37|396.97|0
1651749540000|2022-05-05 11:19:00|399.51|397.11|399.51|397.11|399.51|397.11|399.51|397.11|0
1651749550000|2022-05-05 11:19:10|399.66|397.26|399.81|397.41|399.81|397.41|399.66|397.26|0
1651749560000|2022-05-05 11:19:20|399.66|397.26|399.95|397.55|399.95|397.55|399.66|397.26|0
1651749570000|2022-05-05 11:19:30|400.1|397.7|400.03|397.63|400.1|397.7|399.95|397.55|0
1651749580000|2022-05-05 11:19:40|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1651749590000|2022-05-05 11:19:50|399.81|397.41|399.88|397.48|399.95|397.55|399.81|397.41|0
1651749600000|2022-05-05 11:20:00|399.81|397.41|399.66|397.26|399.95|397.55|399.66|397.26|0
1651749610000|2022-05-05 11:20:10|400.03|397.63|400.54|398.14|400.54|398.14|400.03|397.63|0
1651749620000|2022-05-05 11:20:20|400.69|398.29|400.39|397.99|400.69|398.29|400.18|397.78|0
1651749630000|2022-05-05 11:20:30|400.25|397.85|400.1|397.7|400.25|397.85|399.95|397.55|0
1651749640000|2022-05-05 11:20:40|400.25|397.85|400.54|398.14|400.54|398.14|400.25|397.85|0
1651749650000|2022-05-05 11:20:50|400.69|398.29|400.54|398.14|400.77|398.37|400.54|398.14|0
1651749660000|2022-05-05 11:21:00|400.47|398.07|400.54|398.14|400.54|398.14|400.25|397.85|0
1651749670000|2022-05-05 11:21:10|400.77|398.37|401.13|398.73|401.43|399.03|400.77|398.37|0
1651749680000|2022-05-05 11:21:20|400.98|398.58|400.91|398.51|400.98|398.58|400.91|398.51|0
1651749690000|2022-05-05 11:21:30|400.98|398.58|400.98|398.58|401.13|398.73|400.84|398.44|0
1651749700000|2022-05-05 11:21:40|400.84|398.44|400.1|397.7|400.84|398.44|400.1|397.7|0
1651749710000|2022-05-05 11:21:50|400.03|397.63|399.74|397.34|400.03|397.63|399.74|397.34|0
1651749720000|2022-05-05 11:22:00|399.81|397.41|399.44|397.04|399.81|397.41|399.36|396.96|0
1651749730000|2022-05-05 11:22:10|399.88|397.48|400.18|397.78|400.32|397.92|399.88|397.48|0
1651749740000|2022-05-05 11:22:20|399.95|397.55|399.81|397.41|399.95|397.55|399.81|397.41|0
1651749750000|2022-05-05 11:22:30|399.66|397.26|399.88|397.48|399.88|397.48|399.66|397.26|0
1651749760000|2022-05-05 11:22:40|400.1|397.7|400.54|398.14|400.54|398.14|400.1|397.7|0
1651749770000|2022-05-05 11:22:50|400.84|398.44|400.76|398.36|400.84|398.44|400.69|398.29|0
1651749780000|2022-05-05 11:23:00|400.62|398.22|400.54|398.14|400.62|398.22|400.54|398.14|0
1651749790000|2022-05-05 11:23:10|400.62|398.22|400.76|398.36|400.76|398.36|400.54|398.14|0
1651749800000|2022-05-05 11:23:20|400.84|398.44|400.54|398.14|400.84|398.44|400.54|398.14|0
1651749810000|2022-05-05 11:23:30|400.69|398.29|400.69|398.29|400.69|398.29|400.69|398.29|0
1651749820000|2022-05-05 11:23:40|400.84|398.44|401.13|398.73|401.13|398.73|400.84|398.44|0
1651749830000|2022-05-05 11:23:50|401.06|398.66|400.76|398.36|401.06|398.66|400.76|398.36|0
1651749840000|2022-05-05 11:24:00|400.83|398.43|400.91|398.51|400.91|398.51|400.83|398.43|0
1651749850000|2022-05-05 11:24:10|400.83|398.43|400.76|398.36|400.83|398.43|400.62|398.22|0
1651749860000|2022-05-05 11:24:20|400.83|398.43|401.13|398.73|401.13|398.73|400.83|398.43|0
1651749870000|2022-05-05 11:24:30|401.28|398.88|401.06|398.66|401.28|398.88|401.06|398.66|0
1651749880000|2022-05-05 11:24:40|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1651749890000|2022-05-05 11:24:50|400.83|398.43|400.98|398.58|400.98|398.58|400.83|398.43|0
1651749900000|2022-05-05 11:25:00|401.13|398.73|401.06|398.66|401.28|398.88|401.06|398.66|0
1651749910000|2022-05-05 11:25:10|400.98|398.58|401.13|398.73|401.13|398.73|400.98|398.58|0
1651749920000|2022-05-05 11:25:20|401.06|398.66|400.98|398.58|401.13|398.73|400.98|398.58|0
1651749930000|2022-05-05 11:25:30|400.83|398.43|400.83|398.43|400.83|398.43|400.83|398.43|0
1651749940000|2022-05-05 11:25:40|400.98|398.58|400.83|398.43|400.98|398.58|400.83|398.43|0
1651749950000|2022-05-05 11:25:50|400.98|398.58|400.69|398.29|400.98|398.58|400.69|398.29|0
1651749960000|2022-05-05 11:26:00|400.98|398.58|400.62|398.22|400.98|398.58|400.54|398.14|0
1651749970000|2022-05-05 11:26:10|400.69|398.29|400.54|398.14|400.69|398.29|400.54|398.14|0
1651749980000|2022-05-05 11:26:20|400.62|398.22|400.69|398.29|400.69|398.29|400.62|398.22|0
1651749990000|2022-05-05 11:26:30|400.76|398.36|400.69|398.29|400.76|398.36|400.69|398.29|0
1651750000000|2022-05-05 11:26:40|400.76|398.36|400.76|398.36|400.76|398.36|400.69|398.29|0
1651750010000|2022-05-05 11:26:50|400.83|398.43|400.62|398.22|400.83|398.43|400.62|398.22|0
1651750020000|2022-05-05 11:27:00|400.69|398.29|400.62|398.22|400.69|398.29|400.54|398.14|0
1651750030000|2022-05-05 11:27:10|400.47|398.07|400.54|398.14|400.69|398.29|400.47|398.07|0
1651750040000|2022-05-05 11:27:20|400.47|398.07|400.54|398.14|400.54|398.14|400.39|397.99|0
1651750050000|2022-05-05 11:27:30|400.69|398.29|400.98|398.58|400.98|398.58|400.69|398.29|0
1651750060000|2022-05-05 11:27:40|401.2|398.8|401.2|398.8|401.2|398.8|401.06|398.66|0
1651750070000|2022-05-05 11:27:50|401.13|398.73|400.69|398.29|401.2|398.8|400.69|398.29|0
1651750080000|2022-05-05 11:28:00|400.39|397.99|400.54|398.14|400.54|398.14|400.39|397.99|0
1651750090000|2022-05-05 11:28:10|400.69|398.29|400.91|398.51|400.91|398.51|400.69|398.29|0
1651750100000|2022-05-05 11:28:20|400.83|398.43|401.86|399.46|401.86|399.46|400.83|398.43|0
1651750110000|2022-05-05 11:28:30|401.72|399.32|401.86|399.46|401.86|399.46|401.72|399.32|0
1651750120000|2022-05-05 11:28:40|401.94|399.54|401.86|399.46|401.94|399.54|401.86|399.46|0
1651750130000|2022-05-05 11:28:50|401.94|399.54|402.46|400.06|402.46|400.06|401.94|399.54|0
1651750140000|2022-05-05 11:29:00|402.31|399.91|402.16|399.76|402.31|399.91|402.01|399.61|0
1651750150000|2022-05-05 11:29:10|402.24|399.84|402.16|399.76|402.24|399.84|402.16|399.76|0
1651750160000|2022-05-05 11:29:20|402.31|399.91|402.16|399.76|402.31|399.91|402.16|399.76|0
1651750170000|2022-05-05 11:29:30|402.01|399.61|402.31|399.91|402.31|399.91|402.01|399.61|0
1651750180000|2022-05-05 11:29:40|402.45|400.05|402.45|400.05|402.9|400.5|402.45|400.05|0
1651750190000|2022-05-05 11:29:50|402.83|400.43|402.75|400.35|402.83|400.43|402.6|400.2|0
1651750200000|2022-05-05 11:30:00|402.83|400.43|402.68|400.28|403.49|401.09|402.68|400.28|0
1651750210000|2022-05-05 11:30:10|402.75|400.35|402.31|399.91|402.75|400.35|402.24|399.84|0
1651750220000|2022-05-05 11:30:20|402.45|400.05|402.31|399.91|402.45|400.05|402.31|399.91|0
1651750230000|2022-05-05 11:30:30|402.24|399.84|402.53|400.13|402.53|400.13|402.16|399.76|0
1651750240000|2022-05-05 11:30:40|402.6|400.2|402.75|400.35|402.75|400.35|402.53|400.13|0
1651750250000|2022-05-05 11:30:50|402.6|400.2|402.6|400.2|402.6|400.2|402.6|400.2|0
1651750260000|2022-05-05 11:31:00|402.53|400.13|402.38|399.98|402.75|400.35|402.38|399.98|0
1651750270000|2022-05-05 11:31:10|402.45|400.05|401.72|399.32|402.45|400.05|401.72|399.32|0
1651750280000|2022-05-05 11:31:20|401.86|399.46|402.09|399.69|402.31|399.91|401.86|399.46|0
1651750290000|2022-05-05 11:31:30|402.16|399.76|401.94|399.54|402.16|399.76|401.94|399.54|0
1651750300000|2022-05-05 11:31:40|402.9|400.5|403.04|400.64|403.04|400.64|402.9|400.5|0
1651750310000|2022-05-05 11:31:50|403.27|400.87|403.19|400.79|403.34|400.94|403.19|400.79|0
1651750320000|2022-05-05 11:32:00|403.12|400.72|403.49|401.09|403.49|401.09|403.12|400.72|0
1651750330000|2022-05-05 11:32:10|403.34|400.94|402.9|400.5|403.34|400.94|402.9|400.5|0
1651750340000|2022-05-05 11:32:20|403.04|400.64|402.9|400.5|403.12|400.72|402.9|400.5|0
1651750350000|2022-05-05 11:32:30|402.75|400.35|402.9|400.5|402.9|400.5|402.75|400.35|0
1651750360000|2022-05-05 11:32:40|402.68|400.28|402.45|400.05|402.68|400.28|402.45|400.05|0
1651750370000|2022-05-05 11:32:50|402.53|400.13|402.75|400.35|402.75|400.35|402.53|400.13|0
1651750380000|2022-05-05 11:33:00|402.9|400.5|402.45|400.05|402.9|400.5|402.45|400.05|0
1651750390000|2022-05-05 11:33:10|402.31|399.91|402.23|399.83|402.31|399.91|402.09|399.69|0
1651750400000|2022-05-05 11:33:20|402.31|399.91|402.16|399.76|402.31|399.91|402.01|399.61|0
1651750410000|2022-05-05 11:33:30|402.31|399.91|402.38|399.98|402.38|399.98|402.31|399.91|0
1651750420000|2022-05-05 11:33:40|402.45|400.05|402.6|400.2|402.68|400.28|402.38|399.98|0
1651750430000|2022-05-05 11:33:50|402.75|400.35|402.83|400.43|402.83|400.43|402.68|400.28|0
1651750440000|2022-05-05 11:34:00|403.04|400.64|403.04|400.64|403.19|400.79|403.04|400.64|0
1651750450000|2022-05-05 11:34:10|402.9|400.5|402.68|400.28|402.9|400.5|402.68|400.28|0
1651750460000|2022-05-05 11:34:20|402.75|400.35|402.75|400.35|402.75|400.35|402.75|400.35|0
1651750470000|2022-05-05 11:34:30|402.68|400.28|402.45|400.05|402.75|400.35|402.45|400.05|0
1651750480000|2022-05-05 11:34:40|402.31|399.91|402.16|399.76|402.31|399.91|402.16|399.76|0
1651750490000|2022-05-05 11:34:50|402.01|399.61|402.01|399.61|402.01|399.61|402.01|399.61|0
1651750500000|2022-05-05 11:35:00|401.94|399.54|402.3|399.9|402.31|399.91|401.94|399.54|0
1651750510000|2022-05-05 11:35:10|402.38|399.98|402.6|400.2|402.6|400.2|402.38|399.98|0
1651750520000|2022-05-05 11:35:20|402.45|400.05|402.3|399.9|402.45|400.05|402.3|399.9|0
1651750530000|2022-05-05 11:35:30|402.16|399.76|402.3|399.9|402.3|399.9|402.16|399.76|0
1651750540000|2022-05-05 11:35:40|402.16|399.76|402.3|399.9|402.3|399.9|402.16|399.76|0
1651750550000|2022-05-05 11:35:50|402.01|399.61|402.09|399.69|402.09|399.69|402.01|399.61|0
1651750560000|2022-05-05 11:36:00|402.01|399.61|401.86|399.46|402.01|399.61|401.71|399.31|0
1651750570000|2022-05-05 11:36:10|401.71|399.31|401.5|399.1|401.71|399.31|401.5|399.1|0
1651750580000|2022-05-05 11:36:20|401.57|399.17|401.12|398.72|401.57|399.17|401.12|398.72|0
1651750590000|2022-05-05 11:36:30|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1651750600000|2022-05-05 11:36:40|400.83|398.43|400.68|398.28|400.83|398.43|400.68|398.28|0
1651750610000|2022-05-05 11:36:50|400.76|398.36|400.91|398.51|400.91|398.51|400.68|398.28|0
1651750620000|2022-05-05 11:37:00|400.68|398.28|400.68|398.28|400.68|398.28|400.54|398.14|0
1651750630000|2022-05-05 11:37:10|400.61|398.21|400.54|398.14|400.61|398.21|400.54|398.14|0
1651750640000|2022-05-05 11:37:20|400.53|398.13|400.53|398.13|400.61|398.21|400.53|398.13|0
1651750650000|2022-05-05 11:37:30|400.39|397.99|400.46|398.06|400.46|398.06|400.24|397.84|0
1651750660000|2022-05-05 11:37:40|400.39|397.99|400.39|397.99|400.53|398.13|400.39|397.99|0
1651750670000|2022-05-05 11:37:50|400.46|398.06|400.53|398.13|400.53|398.13|400.46|398.06|0
1651750680000|2022-05-05 11:38:00|400.17|397.77|399.95|397.55|400.17|397.77|399.95|397.55|0
1651750690000|2022-05-05 11:38:10|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1651750700000|2022-05-05 11:38:20|399.95|397.55|399.95|397.55|399.95|397.55|399.95|397.55|0
1651750710000|2022-05-05 11:38:30|400.53|398.13|400.98|398.58|400.98|398.58|400.53|398.13|0
1651750720000|2022-05-05 11:38:40|401.12|398.72|400.98|398.58|401.12|398.72|400.98|398.58|0
1651750740000|2022-05-05 11:39:00|400.83|398.43|401.12|398.72|401.12|398.72|400.83|398.43|0
1651750750000|2022-05-05 11:39:10|401.27|398.87|400.98|398.58|401.27|398.87|400.98|398.58|0
1651750760000|2022-05-05 11:39:20|400.91|398.51|401.12|398.72|401.12|398.72|400.91|398.51|0
1651750770000|2022-05-05 11:39:30|401.27|398.87|401.27|398.87|401.27|398.87|401.27|398.87|0
1651750780000|2022-05-05 11:39:40|401.42|399.02|401.57|399.17|401.57|399.17|401.42|399.02|0
1651750790000|2022-05-05 11:39:50|401.42|399.02|401.57|399.17|401.57|399.17|401.42|399.02|0
1651750800000|2022-05-05 11:40:00|401.64|399.24|401.57|399.17|401.64|399.24|401.42|399.02|0
1651750810000|2022-05-05 11:40:10|401.49|399.09|401.12|398.72|401.49|399.09|400.98|398.58|0
1651750820000|2022-05-05 11:40:20|401.42|399.02|401.42|399.02|401.49|399.09|401.42|399.02|0
1651750830000|2022-05-05 11:40:30|401.57|399.17|401.42|399.02|401.64|399.24|401.42|399.02|0
1651750840000|2022-05-05 11:40:40|401.27|398.87|401.56|399.16|401.56|399.16|401.27|398.87|0
1651750850000|2022-05-05 11:40:50|402.87|400.47|402.08|399.68|402.87|400.47|402.08|399.68|0
1651750860000|2022-05-05 11:41:00|401.94|399.54|401.94|399.54|402.08|399.68|401.94|399.54|0
1651750870000|2022-05-05 11:41:10|401.79|399.39|401.64|399.24|401.79|399.39|401.64|399.24|0
1651750880000|2022-05-05 11:41:20|401.72|399.32|401.79|399.39|401.79|399.39|401.72|399.32|0
1651750890000|2022-05-05 11:41:30|401.72|399.32|401.5|399.1|401.72|399.32|401.5|399.1|0
1651750900000|2022-05-05 11:41:40|401.64|399.24|401.79|399.39|401.79|399.39|401.64|399.24|0
1651750910000|2022-05-05 11:41:50|401.64|399.24|401.79|399.39|401.79|399.39|401.64|399.24|0
1651750920000|2022-05-05 11:42:00|401.87|399.47|401.57|399.17|401.87|399.47|401.57|399.17|0
1651750930000|2022-05-05 11:42:10|401.64|399.24|401.5|399.1|401.79|399.39|401.5|399.1|0
1651750940000|2022-05-05 11:42:20|401.35|398.95|401.42|399.02|401.5|399.1|401.35|398.95|0
1651750950000|2022-05-05 11:42:30|401.5|399.1|401.2|398.8|401.5|399.1|401.2|398.8|0
1651750960000|2022-05-05 11:42:40|401.05|398.65|400.61|398.21|401.05|398.65|400.61|398.21|0
1651750970000|2022-05-05 11:42:50|400.91|398.51|400.61|398.21|400.91|398.51|400.61|398.21|0
1651750980000|2022-05-05 11:43:00|400.76|398.36|401.05|398.65|401.05|398.65|400.76|398.36|0
1651750990000|2022-05-05 11:43:10|401.2|398.8|401.35|398.95|401.35|398.95|401.2|398.8|0
1651751000000|2022-05-05 11:43:20|401.2|398.8|401.49|399.09|401.49|399.09|401.2|398.8|0
1651751010000|2022-05-05 11:43:30|401.57|399.17|401.64|399.24|401.64|399.24|401.49|399.09|0
1651751020000|2022-05-05 11:43:40|401.49|399.09|401.42|399.02|401.49|399.09|401.35|398.95|0
1651751030000|2022-05-05 11:43:50|401.2|398.8|401.2|398.8|401.35|398.95|401.2|398.8|0
1651751040000|2022-05-05 11:44:00|401.28|398.88|401.05|398.65|401.28|398.88|401.05|398.65|0
1651751050000|2022-05-05 11:44:10|401.13|398.73|401.35|398.95|401.35|398.95|401.13|398.73|0
1651751060000|2022-05-05 11:44:20|401.28|398.88|401.13|398.73|401.28|398.88|401.13|398.73|0
1651751070000|2022-05-05 11:44:30|401.05|398.65|401.05|398.65|401.05|398.65|401.05|398.65|0
1651751080000|2022-05-05 11:44:40|400.91|398.51|400.91|398.51|400.98|398.58|400.91|398.51|0
1651751090000|2022-05-05 11:44:50|400.84|398.44|400.84|398.44|400.84|398.44|400.84|398.44|0
1651751100000|2022-05-05 11:45:00|400.76|398.36|400.76|398.36|400.84|398.44|400.76|398.36|0
1651751110000|2022-05-05 11:45:10|400.83|398.43|401.05|398.65|401.05|398.65|400.83|398.43|0
1651751120000|2022-05-05 11:45:20|401.2|398.8|400.76|398.36|401.2|398.8|400.76|398.36|0
1651751130000|2022-05-05 11:45:30|400.91|398.51|401.2|398.8|401.2|398.8|400.91|398.51|0
1651751140000|2022-05-05 11:45:40|401.13|398.73|401.13|398.73|401.13|398.73|401.05|398.65|0
1651751150000|2022-05-05 11:45:50|401.35|398.95|401.2|398.8|401.35|398.95|401.2|398.8|0
1651751160000|2022-05-05 11:46:00|401.28|398.88|400.91|398.51|401.28|398.88|400.91|398.51|0
1651751170000|2022-05-05 11:46:10|400.83|398.43|400.61|398.21|400.83|398.43|400.61|398.21|0
1651751180000|2022-05-05 11:46:20|400.46|398.06|400.32|397.92|400.46|398.06|399.88|397.48|0
1651751190000|2022-05-05 11:46:30|399.88|397.48|399.88|397.48|400.02|397.62|399.88|397.48|0
1651751200000|2022-05-05 11:46:40|399.73|397.33|399.73|397.33|400.02|397.62|399.73|397.33|0
1651751210000|2022-05-05 11:46:50|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1651751220000|2022-05-05 11:47:00|399.95|397.55|399.73|397.33|399.95|397.55|399.73|397.33|0
1651751230000|2022-05-05 11:47:10|399.88|397.48|400.02|397.62|400.02|397.62|399.73|397.33|0
1651751240000|2022-05-05 11:47:20|400.17|397.77|400.32|397.92|400.46|398.06|400.17|397.77|0
1651751250000|2022-05-05 11:47:30|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1651751260000|2022-05-05 11:47:40|400.25|397.85|400.32|397.92|400.32|397.92|400.25|397.85|0
1651751270000|2022-05-05 11:47:50|400.17|397.77|400.02|397.62|400.17|397.77|400.02|397.62|0
1651751280000|2022-05-05 11:48:00|400.17|397.77|400.17|397.77|400.17|397.77|400.02|397.62|0
1651751290000|2022-05-05 11:48:10|400.25|397.85|400.32|397.92|400.32|397.92|400.17|397.77|0
1651751300000|2022-05-05 11:48:20|400.17|397.77|400.02|397.62|400.17|397.77|400.02|397.62|0
1651751320000|2022-05-05 11:48:40|399.95|397.55|399.95|397.55|399.95|397.55|399.88|397.48|0
1651751330000|2022-05-05 11:48:50|400.1|397.7|400.17|397.77|400.32|397.92|400.02|397.62|0
1651751340000|2022-05-05 11:49:00|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1651751350000|2022-05-05 11:49:10|400.32|397.92|400.17|397.77|400.32|397.92|400.17|397.77|0
1651751360000|2022-05-05 11:49:20|400.32|397.92|400.61|398.21|400.61|398.21|400.32|397.92|0
1651751370000|2022-05-05 11:49:30|400.46|398.06|400.54|398.14|400.54|398.14|400.46|398.06|0
1651751380000|2022-05-05 11:49:40|400.61|398.21|400.61|398.21|400.61|398.21|400.61|398.21|0
1651751390000|2022-05-05 11:49:50|400.46|398.06|400.54|398.14|400.54|398.14|400.46|398.06|0
1651751400000|2022-05-05 11:50:00|400.46|398.06|400.32|397.92|400.46|398.06|400.32|397.92|0
1651751410000|2022-05-05 11:50:10|400.46|398.06|400.32|397.92|400.69|398.29|400.32|397.92|0
1651751420000|2022-05-05 11:50:20|400.39|397.99|400.32|397.92|400.39|397.99|400.32|397.92|0
1651751430000|2022-05-05 11:50:30|400.46|398.06|400.39|397.99|400.46|398.06|400.32|397.92|0
1651751440000|2022-05-05 11:50:40|400.46|398.06|400.46|398.06|400.46|398.06|400.46|398.06|0
1651751450000|2022-05-05 11:50:50|400.39|397.99|400.61|398.21|400.61|398.21|400.39|397.99|0
1651751460000|2022-05-05 11:51:00|400.76|398.36|400.61|398.21|400.76|398.36|400.61|398.21|0
1651751470000|2022-05-05 11:51:10|399.8|397.4|399.87|397.47|399.87|397.47|399.8|397.4|0
1651751480000|2022-05-05 11:51:20|400.02|397.62|399.8|397.4|400.02|397.62|399.8|397.4|0
1651751490000|2022-05-05 11:51:30|399.73|397.33|399.73|397.33|399.73|397.33|399.58|397.18|0
1651751500000|2022-05-05 11:51:40|399.58|397.18|399.66|397.26|399.66|397.26|399.58|397.18|0
1651751510000|2022-05-05 11:51:50|399.73|397.33|399.73|397.33|399.87|397.47|399.73|397.33|0
1651751520000|2022-05-05 11:52:00|399.87|397.47|399.73|397.33|399.87|397.47|399.73|397.33|0
1651751530000|2022-05-05 11:52:10|399.66|397.26|399.58|397.18|399.66|397.26|399.43|397.03|0
1651751540000|2022-05-05 11:52:20|399.43|397.03|399.58|397.18|399.58|397.18|399.14|396.74|0
1651751550000|2022-05-05 11:52:30|399.43|397.03|398.85|396.45|399.43|397.03|398.85|396.45|0
1651751560000|2022-05-05 11:52:40|398.99|396.59|398.85|396.45|398.99|396.59|398.85|396.45|0
1651751570000|2022-05-05 11:52:50|398.99|396.59|399.29|396.89|399.29|396.89|398.99|396.59|0
1651751590000|2022-05-05 11:53:10|399.36|396.96|399.36|396.96|399.36|396.96|399.29|396.89|0
1651751600000|2022-05-05 11:53:20|399.29|396.89|399.73|397.33|399.73|397.33|399.29|396.89|0
1651751610000|2022-05-05 11:53:30|399.58|397.18|399.73|397.33|399.73|397.33|399.58|397.18|0
1651751620000|2022-05-05 11:53:40|399.87|397.47|400.02|397.62|400.02|397.62|399.87|397.47|0
1651751630000|2022-05-05 11:53:50|400.17|397.77|400.17|397.77|400.31|397.91|400.1|397.7|0
1651751640000|2022-05-05 11:54:00|400.31|397.91|400.02|397.62|400.31|397.91|400.02|397.62|0
1651751650000|2022-05-05 11:54:10|399.87|397.47|399.87|397.47|399.87|397.47|399.87|397.47|0
1651751660000|2022-05-05 11:54:20|399.73|397.33|400.02|397.62|400.02|397.62|399.73|397.33|0
1651751670000|2022-05-05 11:54:30|400.17|397.77|400.61|398.21|400.75|398.35|400.17|397.77|0
1651751680000|2022-05-05 11:54:40|400.75|398.35|400.61|398.21|400.75|398.35|400.61|398.21|0
1651751690000|2022-05-05 11:54:50|400.75|398.35|400.61|398.21|400.75|398.35|400.61|398.21|0
1651751700000|2022-05-05 11:55:00|400.46|398.06|399.95|397.55|400.46|398.06|399.95|397.55|0
1651751710000|2022-05-05 11:55:10|400.02|397.62|399.87|397.47|400.02|397.62|399.87|397.47|0
1651751720000|2022-05-05 11:55:20|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1651751730000|2022-05-05 11:55:30|400.31|397.91|400.31|397.91|400.31|397.91|400.31|397.91|0
1651751740000|2022-05-05 11:55:40|400.17|397.77|399.73|397.33|400.17|397.77|399.73|397.33|0
1651751750000|2022-05-05 11:55:50|399.8|397.4|399.73|397.33|399.87|397.47|399.73|397.33|0
1651751760000|2022-05-05 11:56:00|399.58|397.18|399.58|397.18|399.58|397.18|399.43|397.03|0
1651751770000|2022-05-05 11:56:10|399.73|397.33|399.87|397.47|399.87|397.47|399.73|397.33|0
1651751780000|2022-05-05 11:56:20|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1651751790000|2022-05-05 11:56:30|400.02|397.62|400.02|397.62|400.1|397.7|400.02|397.62|0
1651751800000|2022-05-05 11:56:40|400.17|397.77|400.31|397.91|400.31|397.91|400.17|397.77|0
1651751810000|2022-05-05 11:56:50|400.17|397.77|400.17|397.77|400.17|397.77|400.17|397.77|0
1651751820000|2022-05-05 11:57:00|399.87|397.47|399.87|397.47|399.87|397.47|399.58|397.18|0
1651751830000|2022-05-05 11:57:10|400.02|397.62|399.95|397.55|400.02|397.62|399.87|397.47|0
1651751840000|2022-05-05 11:57:20|399.87|397.47|400.02|397.62|400.02|397.62|399.73|397.33|0
1651751850000|2022-05-05 11:57:30|400.17|397.77|400.31|397.91|400.31|397.91|400.17|397.77|0
1651751860000|2022-05-05 11:57:40|400.24|397.84|399|396.6|400.24|397.84|399|396.6|0
1651751870000|2022-05-05 11:57:50|399.15|396.75|399.15|396.75|399.15|396.75|399.15|396.75|0
1651751880000|2022-05-05 11:58:00|399.59|397.19|399.88|397.48|399.88|397.48|399.59|397.19|0
1651751890000|2022-05-05 11:58:10|400.03|397.63|400.18|397.78|400.18|397.78|400.03|397.63|0
1651751900000|2022-05-05 11:58:20|400.33|397.93|400.47|398.07|400.47|398.07|400.33|397.93|0
1651751910000|2022-05-05 11:58:30|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1651751920000|2022-05-05 11:58:40|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1651751930000|2022-05-05 11:58:50|400.62|398.22|400.62|398.22|400.62|398.22|400.47|398.07|0
1651751940000|2022-05-05 11:59:00|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1651751950000|2022-05-05 11:59:10|400.55|398.15|400.33|397.93|400.55|398.15|400.33|397.93|0
1651751960000|2022-05-05 11:59:20|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1651751970000|2022-05-05 11:59:30|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1651751980000|2022-05-05 11:59:40|400.18|397.78|400.47|398.07|400.47|398.07|400.18|397.78|0
1651751990000|2022-05-05 11:59:50|400.33|397.93|400.33|397.93|400.33|397.93|400.33|397.93|0
1651752000000|2022-05-05 12:00:00|400.18|397.78|400.47|398.07|400.47|398.07|400.18|397.78|0
1651752010000|2022-05-05 12:00:10|400.33|397.93|400.03|397.63|400.33|397.93|399.96|397.56|0
1651752020000|2022-05-05 12:00:20|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1651752030000|2022-05-05 12:00:30|400.03|397.63|399.74|397.34|400.03|397.63|399.74|397.34|0
1651752040000|2022-05-05 12:00:40|399.59|397.19|399.59|397.19|399.59|397.19|399.59|397.19|0
1651752050000|2022-05-05 12:00:50|399.67|397.27|399.59|397.19|399.67|397.27|399.59|397.19|0
1651752060000|2022-05-05 12:01:00|399.67|397.27|400.33|397.93|400.33|397.93|399.67|397.27|0
1651752070000|2022-05-05 12:01:10|400.7|398.3|401.06|398.66|401.06|398.66|400.62|398.22|0
1651752080000|2022-05-05 12:01:20|400.77|398.37|400.77|398.37|400.77|398.37|400.77|398.37|0
1651752090000|2022-05-05 12:01:30|400.62|398.22|400.62|398.22|400.62|398.22|400.62|398.22|0
1651752100000|2022-05-05 12:01:40|400.77|398.37|400.33|397.93|400.77|398.37|400.33|397.93|0
1651752120000|2022-05-05 12:02:00|400.55|398.15|400.77|398.37|400.77|398.37|400.55|398.15|0
1651752130000|2022-05-05 12:02:10|400.92|398.52|400.77|398.37|400.92|398.52|400.77|398.37|0
1651752140000|2022-05-05 12:02:20|400.92|398.52|400.92|398.52|401.06|398.66|400.92|398.52|0
1651752150000|2022-05-05 12:02:30|400.62|398.22|400.62|398.22|400.62|398.22|400.47|398.07|0
1651752160000|2022-05-05 12:02:40|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1651752170000|2022-05-05 12:02:50|400.4|398|400.62|398.22|400.77|398.37|400.4|398|0
1651752180000|2022-05-05 12:03:00|400.47|398.07|400.47|398.07|400.47|398.07|400.47|398.07|0
1651752190000|2022-05-05 12:03:10|400.18|397.78|400.03|397.63|400.18|397.78|400.03|397.63|0
1651752200000|2022-05-05 12:03:20|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1651752210000|2022-05-05 12:03:30|400.7|398.3|400.77|398.37|400.91|398.51|400.62|398.22|0
1651752220000|2022-05-05 12:03:40|400.91|398.51|400.77|398.37|400.91|398.51|400.77|398.37|0
1651752230000|2022-05-05 12:03:50|400.62|398.22|400.32|397.92|400.62|398.22|400.32|397.92|0
1651752240000|2022-05-05 12:04:00|400.18|397.78|399.59|397.19|400.18|397.78|399.59|397.19|0
1651752250000|2022-05-05 12:04:10|399.29|396.89|399.59|397.19|399.59|397.19|399.29|396.89|0
1651752260000|2022-05-05 12:04:20|399.29|396.89|399.59|397.19|399.59|397.19|399.29|396.89|0
1651752270000|2022-05-05 12:04:30|399.52|397.12|399.59|397.19|399.59|397.19|399.44|397.04|0
1651752280000|2022-05-05 12:04:40|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1651752290000|2022-05-05 12:04:50|400.03|397.63|399.73|397.33|400.03|397.63|399.73|397.33|0
1651752300000|2022-05-05 12:05:00|399.88|397.48|400.03|397.63|400.18|397.78|399.88|397.48|0
1651752310000|2022-05-05 12:05:10|399.73|397.33|399.59|397.19|399.88|397.48|399.59|397.19|0
1651752320000|2022-05-05 12:05:20|399.52|397.12|399.44|397.04|399.52|397.12|399.44|397.04|0
1651752330000|2022-05-05 12:05:30|399.59|397.19|399.29|396.89|399.59|397.19|399.29|396.89|0
1651752340000|2022-05-05 12:05:40|399|396.6|399|396.6|399|396.6|399|396.6|0
1651752350000|2022-05-05 12:05:50|399.15|396.75|399.29|396.89|399.29|396.89|399.08|396.68|0
1651752360000|2022-05-05 12:06:00|399.37|396.97|399.07|396.67|399.37|396.97|399.07|396.67|0
1651752370000|2022-05-05 12:06:10|399|396.6|399.15|396.75|399.15|396.75|399|396.6|0
1651752380000|2022-05-05 12:06:20|399|396.6|398.56|396.16|399|396.6|398.56|396.16|0
1651752390000|2022-05-05 12:06:30|398.49|396.09|398.56|396.16|398.56|396.16|398.49|396.09|0
1651752400000|2022-05-05 12:06:40|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1651752410000|2022-05-05 12:06:50|398.12|395.72|398.26|395.86|398.41|396.01|398.12|395.72|0
1651752420000|2022-05-05 12:07:00|398.12|395.72|398.26|395.86|398.26|395.86|398.12|395.72|0
1651752430000|2022-05-05 12:07:10|398.41|396.01|398.56|396.16|398.56|396.16|398.41|396.01|0
1651752440000|2022-05-05 12:07:20|398.49|396.09|398.26|395.86|398.56|396.16|398.26|395.86|0
1651752450000|2022-05-05 12:07:30|398.34|395.94|398.26|395.86|398.34|395.94|398.26|395.86|0
1651752460000|2022-05-05 12:07:40|398.12|395.72|397.82|395.42|398.12|395.72|397.82|395.42|0
1651752470000|2022-05-05 12:07:50|398.12|395.72|397.97|395.57|398.12|395.72|397.97|395.57|0
1651752490000|2022-05-05 12:08:10|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1651752500000|2022-05-05 12:08:20|398.41|396.01|398.7|396.3|398.85|396.45|398.41|396.01|0
1651752510000|2022-05-05 12:08:30|398.85|396.45|398.56|396.16|399|396.6|398.56|396.16|0
1651752520000|2022-05-05 12:08:40|398.85|396.45|398.93|396.53|398.93|396.53|398.85|396.45|0
1651752530000|2022-05-05 12:08:50|398.7|396.3|398.56|396.16|398.7|396.3|398.56|396.16|0
1651752540000|2022-05-05 12:09:00|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1651752550000|2022-05-05 12:09:10|398.26|395.86|398.56|396.16|398.56|396.16|398.26|395.86|0
1651752560000|2022-05-05 12:09:20|398.26|395.86|398.26|395.86|398.26|395.86|398.26|395.86|0
1651752570000|2022-05-05 12:09:30|398.12|395.72|398.12|395.72|398.26|395.86|398.12|395.72|0
1651752580000|2022-05-05 12:09:40|397.97|395.57|397.97|395.57|398.12|395.72|397.97|395.57|0
1651752590000|2022-05-05 12:09:50|398.12|395.72|398.11|395.71|398.12|395.72|397.97|395.57|0
1651752600000|2022-05-05 12:10:00|397.97|395.57|397.67|395.27|397.97|395.57|397.67|395.27|0
1651752610000|2022-05-05 12:10:10|397.6|395.2|397.09|394.69|397.82|395.42|397.09|394.69|0
1651752620000|2022-05-05 12:10:20|397.23|394.83|397.23|394.83|397.23|394.83|397.23|394.83|0
1651752630000|2022-05-05 12:10:30|397.38|394.98|397.97|395.57|397.97|395.57|397.38|394.98|0
1651752640000|2022-05-05 12:10:40|398.04|395.64|398.19|395.79|398.19|395.79|398.04|395.64|0
1651752650000|2022-05-05 12:10:50|397.82|395.42|397.67|395.27|397.97|395.57|397.67|395.27|0
1651752660000|2022-05-05 12:11:00|397.53|395.13|397.53|395.13|397.53|395.13|397.38|394.98|0
1651752670000|2022-05-05 12:11:10|397.6|395.2|397.38|394.98|397.6|395.2|397.38|394.98|0
1651752680000|2022-05-05 12:11:20|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1651752690000|2022-05-05 12:11:30|397.67|395.27|397.53|395.13|397.67|395.27|397.53|395.13|0
1651752700000|2022-05-05 12:11:40|397.67|395.27|397.67|395.27|397.67|395.27|397.53|395.13|0
1651752710000|2022-05-05 12:11:50|397.53|395.13|397.53|395.13|397.53|395.13|397.53|395.13|0
1651752720000|2022-05-05 12:12:00|397.67|395.27|397.82|395.42|397.82|395.42|397.67|395.27|0
1651752730000|2022-05-05 12:12:10|397.67|395.27|397.97|395.57|397.97|395.57|397.67|395.27|0
1651752740000|2022-05-05 12:12:20|398.11|395.71|397.97|395.57|398.11|395.71|397.97|395.57|0
1651752750000|2022-05-05 12:12:30|397.82|395.42|397.67|395.27|397.82|395.42|397.67|395.27|0
1651752760000|2022-05-05 12:12:40|397.82|395.42|397.82|395.42|397.82|395.42|397.67|395.27|0
1651752770000|2022-05-05 12:12:50|397.75|395.35|397.67|395.27|397.82|395.42|397.67|395.27|0
1651752780000|2022-05-05 12:13:00|397.38|394.98|397.38|394.98|397.38|394.98|397.23|394.83|0
1651752790000|2022-05-05 12:13:10|397.23|394.83|397.09|394.69|397.23|394.83|396.94|394.54|0
1651752800000|2022-05-05 12:13:20|397.23|394.83|397.23|394.83|397.38|394.98|397.23|394.83|0
1651752810000|2022-05-05 12:13:30|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1651752820000|2022-05-05 12:13:40|397.23|394.83|397.38|394.98|397.38|394.98|397.09|394.69|0
1651752830000|2022-05-05 12:13:50|397.31|394.91|397.23|394.83|397.38|394.98|397.23|394.83|0
1651752840000|2022-05-05 12:14:00|396.94|394.54|397.09|394.69|397.09|394.69|396.94|394.54|0
1651752850000|2022-05-05 12:14:10|396.94|394.54|397.09|394.69|397.09|394.69|396.79|394.39|0
1651752860000|2022-05-05 12:14:20|397.23|394.83|396.94|394.54|397.23|394.83|396.94|394.54|0
1651752870000|2022-05-05 12:14:30|397.38|394.98|397.53|395.13|397.53|395.13|397.38|394.98|0
1651752880000|2022-05-05 12:14:40|397.38|394.98|397.09|394.69|397.38|394.98|397.09|394.69|0
1651752900000|2022-05-05 12:15:00|396.94|394.54|397.16|394.76|397.16|394.76|396.94|394.54|0
1651752910000|2022-05-05 12:15:10|397.53|395.13|397.82|395.42|397.82|395.42|397.53|395.13|0
1651752920000|2022-05-05 12:15:20|397.67|395.27|397.67|395.27|397.67|395.27|397.67|395.27|0
1651752930000|2022-05-05 12:15:30|397.53|395.13|397.67|395.27|397.75|395.35|397.53|395.13|0
1651752940000|2022-05-05 12:15:40|397.82|395.42|397.97|395.57|397.97|395.57|397.82|395.42|0
1651752950000|2022-05-05 12:15:50|398.26|395.86|398.19|395.79|398.26|395.86|398.11|395.71|0
1651752960000|2022-05-05 12:16:00|398.26|395.86|397.97|395.57|398.26|395.86|397.97|395.57|0
1651752970000|2022-05-05 12:16:10|398.19|395.79|398.11|395.71|398.19|395.79|398.11|395.71|0
1651752980000|2022-05-05 12:16:20|398.41|396.01|398.55|396.15|398.55|396.15|398.41|396.01|0
1651752990000|2022-05-05 12:16:30|398.7|396.3|398.55|396.15|398.7|396.3|398.55|396.15|0
1651753000000|2022-05-05 12:16:40|398.41|396.01|398.41|396.01|398.55|396.15|398.41|396.01|0
1651753010000|2022-05-05 12:16:50|398.7|396.3|398.7|396.3|398.7|396.3|398.7|396.3|0
1651753020000|2022-05-05 12:17:00|398.55|396.15|398.55|396.15|398.7|396.3|398.55|396.15|0
1651753030000|2022-05-05 12:17:10|398.41|396.01|398.41|396.01|398.41|396.01|398.41|396.01|0
1651753040000|2022-05-05 12:17:20|398.55|396.15|398.11|395.71|398.55|396.15|398.11|395.71|0
1651753050000|2022-05-05 12:17:30|398.26|395.86|398.55|396.15|398.55|396.15|398.26|395.86|0
1651753060000|2022-05-05 12:17:40|398.41|396.01|398.26|395.86|398.55|396.15|398.26|395.86|0
1651753070000|2022-05-05 12:17:50|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1651753080000|2022-05-05 12:18:00|398.04|395.64|398.11|395.71|398.11|395.71|398.04|395.64|0
1651753090000|2022-05-05 12:18:10|398.04|395.64|397.96|395.56|398.11|395.71|397.96|395.56|0
1651753100000|2022-05-05 12:18:20|398.11|395.71|398.26|395.86|398.26|395.86|398.11|395.71|0
1651753110000|2022-05-05 12:18:30|398.11|395.71|398.11|395.71|398.11|395.71|398.11|395.71|0
1651753120000|2022-05-05 12:18:40|397.96|395.56|397.82|395.42|397.96|395.56|397.67|395.27|0
1651753130000|2022-05-05 12:18:50|397.75|395.35|397.67|395.27|397.75|395.35|397.67|395.27|0
1651753140000|2022-05-05 12:19:00|397.52|395.12|397.96|395.56|397.96|395.56|397.52|395.12|0
1651753150000|2022-05-05 12:19:10|398.04|395.64|398.11|395.71|398.26|395.86|398.04|395.64|0
1651753160000|2022-05-05 12:19:20|398.26|395.86|398.11|395.71|398.26|395.86|398.11|395.71|0
1651753170000|2022-05-05 12:19:30|397.96|395.56|397.96|395.56|398.11|395.71|397.96|395.56|0
1651753190000|2022-05-05 12:19:50|398.11|395.71|398.11|395.71|398.19|395.79|398.11|395.71|0
1651753200000|2022-05-05 12:20:00|397.96|395.56|397.96|395.56|397.96|395.56|397.96|395.56|0
1651753210000|2022-05-05 12:20:10|398.11|395.71|398.19|395.79|398.19|395.79|398.11|395.71|0
1651753220000|2022-05-05 12:20:20|398.11|395.71|398.11|395.71|398.26|395.86|398.11|395.71|0
1651753230000|2022-05-05 12:20:30|398.26|395.86|398.4|396|398.4|396|398.26|395.86|0
1651753240000|2022-05-05 12:20:40|398.26|395.86|398.33|395.93|398.4|396|398.26|395.86|0
1651753250000|2022-05-05 12:20:50|398.55|396.15|398.7|396.3|398.77|396.37|398.55|396.15|0
1651753260000|2022-05-05 12:21:00|398.85|396.45|398.63|396.23|398.85|396.45|398.63|396.23|0
1651753270000|2022-05-05 12:21:10|398.7|396.3|398.7|396.3|398.7|396.3|398.55|396.15|0
1651753280000|2022-05-05 12:21:20|398.55|396.15|398.11|395.71|398.55|396.15|398.11|395.71|0
1651753290000|2022-05-05 12:21:30|398.26|395.86|398.11|395.71|398.26|395.86|398.11|395.71|0
1651753300000|2022-05-05 12:21:40|397.67|395.27|397.38|394.98|397.67|395.27|397.23|394.83|0
1651753310000|2022-05-05 12:21:50|397.08|394.68|397.38|394.98|397.38|394.98|397.08|394.68|0
1651753320000|2022-05-05 12:22:00|397.23|394.83|397.08|394.68|397.38|394.98|397.08|394.68|0
1651753330000|2022-05-05 12:22:10|396.94|394.54|396.87|394.47|397.01|394.61|396.79|394.39|0
1651753340000|2022-05-05 12:22:20|396.94|394.54|396.94|394.54|397.23|394.83|396.94|394.54|0
1651753350000|2022-05-05 12:22:30|397.23|394.83|397.23|394.83|397.38|394.98|397.23|394.83|0
1651753360000|2022-05-05 12:22:40|397.38|394.98|397.38|394.98|397.38|394.98|397.38|394.98|0
1651753370000|2022-05-05 12:22:50|398.11|395.71|398.26|395.86|398.26|395.86|398.11|395.71|0
1651753380000|2022-05-05 12:23:00|398.33|395.93|399.29|396.89|399.29|396.89|398.33|395.93|0
1651753390000|2022-05-05 12:23:10|399.14|396.74|399.29|396.89|399.43|397.03|399.14|396.74|0
1651753400000|2022-05-05 12:23:20|399.43|397.03|399.73|397.33|399.73|397.33|399.29|396.89|0
1651753410000|2022-05-05 12:23:30|400.02|397.62|400.46|398.06|400.46|398.06|400.02|397.62|0
1651753420000|2022-05-05 12:23:40|400.61|398.21|400.17|397.77|400.61|398.21|400.17|397.77|0
1651753430000|2022-05-05 12:23:50|400.02|397.62|400.17|397.77|400.17|397.77|400.02|397.62|0
1651753440000|2022-05-05 12:24:00|400.32|397.92|400.46|398.06|400.61|398.21|400.32|397.92|0
1651753450000|2022-05-05 12:24:10|400.32|397.92|400.46|398.06|400.61|398.21|400.32|397.92|0
1651753460000|2022-05-05 12:24:20|400.17|397.77|400.61|398.21|400.76|398.36|400.17|397.77|0
1651753470000|2022-05-05 12:24:30|400.76|398.36|400.91|398.51|400.91|398.51|400.76|398.36|0
1651753480000|2022-05-05 12:24:40|401.05|398.65|400.91|398.51|401.05|398.65|400.91|398.51|0
1651753490000|2022-05-05 12:24:50|401.05|398.65|401.2|398.8|401.35|398.95|401.05|398.65|0
1651753500000|2022-05-05 12:25:00|401.28|398.88|401.35|398.95|401.35|398.95|401.2|398.8|0
1651753510000|2022-05-05 12:25:10|401.5|399.1|401.64|399.24|401.64|399.24|401.5|399.1|0
1651753520000|2022-05-05 12:25:20|401.79|399.39|401.79|399.39|401.94|399.54|401.79|399.39|0
1651753530000|2022-05-05 12:25:30|401.94|399.54|401.64|399.24|401.94|399.54|401.64|399.24|0
1651753540000|2022-05-05 12:25:40|401.5|399.1|401.5|399.1|401.64|399.24|401.35|398.95|0
1651753550000|2022-05-05 12:25:50|401.57|399.17|401.64|399.24|401.64|399.24|401.5|399.1|0
1651753560000|2022-05-05 12:26:00|401.5|399.1|400.91|398.51|401.5|399.1|400.91|398.51|0
1651753570000|2022-05-05 12:26:10|400.83|398.43|400.76|398.36|400.83|398.43|400.76|398.36|0
1651753580000|2022-05-05 12:26:20|400.91|398.51|400.91|398.51|400.91|398.51|400.91|398.51|0
1651753590000|2022-05-05 12:26:30|400.98|398.58|401.05|398.65|401.05|398.65|400.98|398.58|0
1651753600000|2022-05-05 12:26:40|401.2|398.8|401.2|398.8|401.2|398.8|401.2|398.8|0
1651753610000|2022-05-05 12:26:50|401.05|398.65|400.61|398.21|401.05|398.65|400.61|398.21|0
1651753620000|2022-05-05 12:27:00|399.87|397.47|400.17|397.77|400.17|397.77|399.87|397.47|0
1651753630000|2022-05-05 12:27:10|400.24|397.84|400.17|397.77|400.24|397.84|400.17|397.77|0
1651753640000|2022-05-05 12:27:20|400.02|397.62|399.95|397.55|400.17|397.77|399.95|397.55|0
1651753650000|2022-05-05 12:27:30|399.87|397.47|399.73|397.33|399.87|397.47|399.73|397.33|0
1651753660000|2022-05-05 12:27:40|399.14|396.74|399.07|396.67|399.28|396.88|399.07|396.67|0
1651753670000|2022-05-05 12:27:50|399.28|396.88|399.28|396.88|399.28|396.88|399.28|396.88|0
1651753680000|2022-05-05 12:28:00|399.14|396.74|398.99|396.59|399.14|396.74|398.99|396.59|0
1651753690000|2022-05-05 12:28:10|399.28|396.88|399.36|396.96|399.36|396.96|399.28|396.88|0
1651753700000|2022-05-05 12:28:20|399.58|397.18|399.73|397.33|399.73|397.33|399.51|397.11|0
1651753710000|2022-05-05 12:28:30|399.65|397.25|399.58|397.18|399.65|397.25|399.58|397.18|0
1651753720000|2022-05-05 12:28:40|399.65|397.25|399.58|397.18|399.73|397.33|399.58|397.18|0
1651753730000|2022-05-05 12:28:50|399.51|397.11|399.58|397.18|399.58|397.18|399.51|397.11|0
1651753740000|2022-05-05 12:29:00|399.51|397.11|399.58|397.18|399.58|397.18|399.51|397.11|0
1651753770000|2022-05-05 12:29:30|399.72|397.32|399.72|397.32|399.72|397.32|399.72|397.32|0
1651753780000|2022-05-05 12:29:40|399.8|397.4|399.8|397.4|399.8|397.4|399.8|397.4|0
1651753800000|2022-05-05 12:30:00|399.65|397.25|399.72|397.32|399.72|397.32|399.21|396.81|0
1651753810000|2022-05-05 12:30:10|399.58|397.18|400.31|397.91|400.31|397.91|399.58|397.18|0
1651753820000|2022-05-05 12:30:20|400.61|398.21|401.05|398.65|401.05|398.65|400.61|398.21|0
1651753830000|2022-05-05 12:30:30|400.83|398.43|400.31|397.91|400.83|398.43|400.31|397.91|0
1651753840000|2022-05-05 12:30:40|400.24|397.84|399.58|397.18|400.24|397.84|399.43|397.03|0
1651753850000|2022-05-05 12:30:50|399.43|397.03|399.06|396.66|399.43|397.03|398.99|396.59|0
1651753860000|2022-05-05 12:31:00|398.84|396.44|399.72|397.32|399.72|397.32|398.84|396.44|0
1651753870000|2022-05-05 12:31:10|399.87|397.47|399.51|397.11|399.87|397.47|399.51|397.11|0
1651753880000|2022-05-05 12:31:20|399.58|397.18|399.72|397.32|399.72|397.32|399.51|397.11|0
1651753890000|2022-05-05 12:31:30|399.43|397.03|399.43|397.03|399.43|397.03|399.43|397.03|0
1651753900000|2022-05-05 12:31:40|399.14|396.74|398.92|396.52|399.14|396.74|398.92|396.52|0
1651753910000|2022-05-05 12:31:50|398.77|396.37|399.13|396.73|399.13|396.73|398.77|396.37|0
1651753920000|2022-05-05 12:32:00|398.99|396.59|399.13|396.73|399.28|396.88|398.99|396.59|0
1651753930000|2022-05-05 12:32:10|399.36|396.96|399.8|397.4|399.8|397.4|399.36|396.96|0
1651753940000|2022-05-05 12:32:20|399.95|397.55|399.72|397.32|399.95|397.55|399.58|397.18|0
1651753950000|2022-05-05 12:32:30|399.58|397.18|398.92|396.52|399.58|397.18|398.92|396.52|0
1651753960000|2022-05-05 12:32:40|398.84|396.44|398.84|396.44|398.99|396.59|398.84|396.44|0
1651753970000|2022-05-05 12:32:50|398.69|396.29|398.84|396.44|398.84|396.44|398.69|396.29|0
1651753980000|2022-05-05 12:33:00|398.92|396.52|399.28|396.88|399.28|396.88|398.92|396.52|0
1651753990000|2022-05-05 12:33:10|399.13|396.73|399.28|396.88|399.28|396.88|399.13|396.73|0
1651754000000|2022-05-05 12:33:20|399.06|396.66|399.28|396.88|399.28|396.88|399.06|396.66|0
1651754010000|2022-05-05 12:33:30|399.36|396.96|399.51|397.11|399.51|397.11|399.36|396.96|0
1651754020000|2022-05-05 12:33:40|399.58|397.18|400.39|397.99|400.39|397.99|399.58|397.18|0
1651754030000|2022-05-05 12:33:50|400.24|397.84|400.16|397.76|400.24|397.84|400.16|397.76|0
1651754040000|2022-05-05 12:34:00|400.31|397.91|400.31|397.91|400.46|398.06|400.31|397.91|0
1651754050000|2022-05-05 12:34:10|400.39|397.99|400.39|397.99|400.39|397.99|400.39|397.99|0
1651754060000|2022-05-05 12:34:20|400.24|397.84|400.16|397.76|400.31|397.91|400.16|397.76|0
1651754070000|2022-05-05 12:34:30|399.87|397.47|399.58|397.18|399.87|397.47|399.58|397.18|0
1651754080000|2022-05-05 12:34:40|399.72|397.32|399.58|397.18|399.72|397.32|399.58|397.18|0
1651754090000|2022-05-05 12:34:50|399.65|397.25|399.72|397.32|399.72|397.32|399.65|397.25|0
1651754100000|2022-05-05 12:35:00|399.58|397.18|399.43|397.03|399.58|397.18|399.13|396.73|0
1651754110000|2022-05-05 12:35:10|399.28|396.88|399.72|397.32|399.72|397.32|399.28|396.88|0
1651754120000|2022-05-05 12:35:20|399.87|397.47|399.8|397.4|399.87|397.47|399.72|397.32|0
1651754130000|2022-05-05 12:35:30|399.43|397.03|399.43|397.03|399.43|397.03|399.28|396.88|0
1651754140000|2022-05-05 12:35:40|400.07|397.67|399.78|397.38|400.07|397.67|399.78|397.38|0
1651754150000|2022-05-05 12:35:50|399.63|397.23|399.92|397.52|399.92|397.52|399.63|397.23|0
1651754160000|2022-05-05 12:36:00|400.07|397.67|399.78|397.38|400.07|397.67|399.78|397.38|0
1651754170000|2022-05-05 12:36:10|399.7|397.3|399.56|397.16|399.7|397.3|399.48|397.08|0
1651754180000|2022-05-05 12:36:20|399.78|397.38|399.85|397.45|399.85|397.45|399.63|397.23|0
1651754190000|2022-05-05 12:36:30|399.92|397.52|399.92|397.52|399.92|397.52|399.92|397.52|0
1651754200000|2022-05-05 12:36:40|400|397.6|400.07|397.67|400.07|397.67|400|397.6|0
1651754210000|2022-05-05 12:36:50|400.15|397.75|399.92|397.52|400.15|397.75|399.92|397.52|0
1651754220000|2022-05-05 12:37:00|399.77|397.37|400.07|397.67|400.07|397.67|399.77|397.37|0
1651754230000|2022-05-05 12:37:10|400.22|397.82|399.77|397.37|400.22|397.82|399.77|397.37|0
1651754240000|2022-05-05 12:37:20|399.85|397.45|399.77|397.37|399.85|397.45|399.77|397.37|0
1651754250000|2022-05-05 12:37:30|399.48|397.08|399.33|396.93|399.48|397.08|399.33|396.93|0
1651754260000|2022-05-05 12:37:40|399.41|397.01|399.48|397.08|399.48|397.08|399.41|397.01|0
1651754280000|2022-05-05 12:38:00|399.56|397.16|400.07|397.67|400.07|397.67|399.56|397.16|0
1651754290000|2022-05-05 12:38:10|400|397.6|399.92|397.52|400.07|397.67|399.92|397.52|0
1651754300000|2022-05-05 12:38:20|400.07|397.67|399.92|397.52|400.07|397.67|399.92|397.52|0
1651754310000|2022-05-05 12:38:30|400.07|397.67|400.22|397.82|400.22|397.82|400.07|397.67|0
1651754320000|2022-05-05 12:38:40|400|397.6|399.63|397.23|400.07|397.67|399.63|397.23|0
1651754330000|2022-05-05 12:38:50|399.41|397.01|399.33|396.93|399.41|397.01|399.33|396.93|0
1651754340000|2022-05-05 12:39:00|399.48|397.08|399.63|397.23|399.63|397.23|399.48|397.08|0
1651754350000|2022-05-05 12:39:10|399.48|397.08|399.26|396.86|399.48|397.08|399.26|396.86|0
1651754360000|2022-05-05 12:39:20|399.48|397.08|399.63|397.23|399.63|397.23|399.48|397.08|0
1651754370000|2022-05-05 12:39:30|399.56|397.16|399.63|397.23|399.63|397.23|399.56|397.16|0
1651754380000|2022-05-05 12:39:40|399.48|397.08|399.48|397.08|399.48|397.08|399.41|397.01|0
1651754390000|2022-05-05 12:39:50|399.63|397.23|399.7|397.3|399.77|397.37|399.63|397.23|0
1651754400000|2022-05-05 12:40:00|399.85|397.45|400.07|397.67|400.07|397.67|399.85|397.45|0
1651754410000|2022-05-05 12:40:10|399.92|397.52|400.36|397.96|400.44|398.04|399.92|397.52|0
1651754420000|2022-05-05 12:40:20|399.92|397.52|399.63|397.23|399.92|397.52|399.63|397.23|0
1651754430000|2022-05-05 12:40:30|399.48|397.08|399.63|397.23|399.63|397.23|399.48|397.08|0
1651754440000|2022-05-05 12:40:40|399.48|397.08|399.33|396.93|399.48|397.08|399.26|396.86|0
1651754450000|2022-05-05 12:40:50|399.48|397.08|399.77|397.37|399.92|397.52|399.48|397.08|0
1651754460000|2022-05-05 12:41:00|399.92|397.52|400.21|397.81|400.21|397.81|399.92|397.52|0
1651754470000|2022-05-05 12:41:10|400.14|397.74|400.14|397.74|400.14|397.74|400.07|397.67|0
1651754480000|2022-05-05 12:41:20|400.21|397.81|400.21|397.81|400.21|397.81|400.21|397.81|0
1651754490000|2022-05-05 12:41:30|400.29|397.89|400.21|397.81|400.29|397.89|400.21|397.81|0
1651754500000|2022-05-05 12:41:40|400.36|397.96|400.36|397.96|400.36|397.96|400.36|397.96|0
1651754510000|2022-05-05 12:41:50|400.21|397.81|400.07|397.67|400.21|397.81|400.07|397.67|0
1651754520000|2022-05-05 12:42:00|400.21|397.81|400.21|397.81|400.21|397.81|400.07|397.67|0
1651754530000|2022-05-05 12:42:10|400.07|397.67|400.14|397.74|400.14|397.74|400.07|397.67|0
1651754540000|2022-05-05 12:42:20|400.21|397.81|399.92|397.52|400.21|397.81|399.85|397.45|0
1651754550000|2022-05-05 12:42:30|400.07|397.67|400|397.6|400.07|397.67|400|397.6|0
1651754560000|2022-05-05 12:42:40|400.07|397.67|400.07|397.67|400.07|397.67|399.92|397.52|0
1651754580000|2022-05-05 12:43:00|400.21|397.81|400.36|397.96|400.36|397.96|400.21|397.81|0
1651754590000|2022-05-05 12:43:10|400.21|397.81|400.07|397.67|400.21|397.81|400.07|397.67|0
1651754610000|2022-05-05 12:43:30|399.92|397.52|399.92|397.52|400.07|397.67|399.92|397.52|0
1651754620000|2022-05-05 12:43:40|400.07|397.67|399.92|397.52|400.07|397.67|399.92|397.52|0
1651754630000|2022-05-05 12:43:50|400|397.6|399.77|397.37|400|397.6|399.77|397.37|0
1651754640000|2022-05-05 12:44:00|399.85|397.45|399.92|397.52|399.92|397.52|399.85|397.45|0
1651754650000|2022-05-05 12:44:10|400.21|397.81|400.29|397.89|400.29|397.89|400.21|397.81|0
1651754660000|2022-05-05 12:44:20|400.36|397.96|401.1|398.7|401.1|398.7|400.36|397.96|0
1651754670000|2022-05-05 12:44:30|401.24|398.84|400.95|398.55|401.24|398.84|400.95|398.55|0
1651754680000|2022-05-05 12:44:40|401.24|398.84|401.24|398.84|401.24|398.84|401.1|398.7|0
1651754690000|2022-05-05 12:44:50|401.39|398.99|401.1|398.7|401.39|398.99|401.1|398.7|0
1651754700000|2022-05-05 12:45:00|401.32|398.92|400.36|397.96|401.32|398.92|400.36|397.96|0
1651754710000|2022-05-05 12:45:10|400.29|397.89|400.36|397.96|400.51|398.11|400.29|397.89|0
1651754720000|2022-05-05 12:45:20|400.44|398.04|400.51|398.11|400.51|398.11|400.36|397.96|0
1651754730000|2022-05-05 12:45:30|400.65|398.25|400.95|398.55|401.1|398.7|400.65|398.25|0
1651754740000|2022-05-05 12:45:40|401.24|398.84|401.24|398.84|401.39|398.99|401.24|398.84|0
1651754750000|2022-05-05 12:45:50|401.69|399.29|401.69|399.29|401.69|399.29|401.39|398.99|0
1651754760000|2022-05-05 12:46:00|401.54|399.14|401.69|399.29|401.69|399.29|401.54|399.14|0
1651754770000|2022-05-05 12:46:10|401.54|399.14|401.47|399.07|401.54|399.14|401.47|399.07|0
1651754780000|2022-05-05 12:46:20|401.39|398.99|401.24|398.84|401.39|398.99|401.24|398.84|0
1651754790000|2022-05-05 12:46:30|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1651754800000|2022-05-05 12:46:40|401.1|398.7|400.95|398.55|401.1|398.7|400.95|398.55|0
1651754810000|2022-05-05 12:46:50|400.65|398.25|400.95|398.55|400.95|398.55|400.65|398.25|0
1651754820000|2022-05-05 12:47:00|400.8|398.4|400.8|398.4|400.88|398.48|400.65|398.25|0
1651754830000|2022-05-05 12:47:10|400.88|398.48|400.8|398.4|400.88|398.48|400.8|398.4|0
1651754840000|2022-05-05 12:47:20|400.95|398.55|401.24|398.84|401.24|398.84|400.95|398.55|0
1651754850000|2022-05-05 12:47:30|401.39|398.99|401.24|398.84|401.39|398.99|401.24|398.84|0
1651754860000|2022-05-05 12:47:40|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1651754870000|2022-05-05 12:47:50|400.8|398.4|401.1|398.7|401.1|398.7|400.8|398.4|0
1651754880000|2022-05-05 12:48:00|400.95|398.55|400.8|398.4|400.95|398.55|400.65|398.25|0
1651754890000|2022-05-05 12:48:10|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1651754900000|2022-05-05 12:48:20|400.8|398.4|400.8|398.4|400.8|398.4|400.8|398.4|0
1651754910000|2022-05-05 12:48:30|400.65|398.25|400.95|398.55|400.95|398.55|400.65|398.25|0
1651754920000|2022-05-05 12:48:40|401.09|398.69|401.09|398.69|401.24|398.84|401.09|398.69|0
1651754930000|2022-05-05 12:48:50|400.51|398.11|400.51|398.11|400.51|398.11|400.51|398.11|0
1651754940000|2022-05-05 12:49:00|400.65|398.25|400.51|398.11|400.65|398.25|400.51|398.11|0
1651754950000|2022-05-05 12:49:10|400.36|397.96|400.51|398.11|400.51|398.11|400.36|397.96|0
1651754960000|2022-05-05 12:49:20|400.65|398.25|400.8|398.4|400.8|398.4|400.58|398.18|0
1651754970000|2022-05-05 12:49:30|400.95|398.55|401.17|398.77|401.39|398.99|400.95|398.55|0
1651754980000|2022-05-05 12:49:40|401.24|398.84|401.47|399.07|401.47|399.07|401.09|398.69|0
1651754990000|2022-05-05 12:49:50|401.54|399.14|401.68|399.28|401.68|399.28|401.54|399.14|0
1651755000000|2022-05-05 12:50:00|401.54|399.14|401.68|399.28|401.68|399.28|401.54|399.14|0
1651755010000|2022-05-05 12:50:10|401.61|399.21|402.13|399.73|402.13|399.73|401.61|399.21|0
1651755020000|2022-05-05 12:50:20|402.27|399.87|401.98|399.58|402.27|399.87|401.98|399.58|0
1651755030000|2022-05-05 12:50:30|401.83|399.43|401.54|399.14|401.83|399.43|401.54|399.14|0
1651755040000|2022-05-05 12:50:40|401.39|398.99|401.68|399.28|401.68|399.28|401.39|398.99|0
1651755050000|2022-05-05 12:50:50|401.54|399.14|401.54|399.14|401.68|399.28|401.54|399.14|0
1651755060000|2022-05-05 12:51:00|401.39|398.99|401.24|398.84|401.39|398.99|401.24|398.84|0
1651755070000|2022-05-05 12:51:10|401.39|398.99|401.68|399.28|401.68|399.28|401.39|398.99|0
1651755080000|2022-05-05 12:51:20|401.98|399.58|402.13|399.73|402.13|399.73|401.98|399.58|0
1651755090000|2022-05-05 12:51:30|402.2|399.8|402.72|400.32|402.72|400.32|402.2|399.8|0
1651755100000|2022-05-05 12:51:40|402.94|400.54|402.86|400.46|403.16|400.76|402.86|400.46|0
1651755120000|2022-05-05 12:52:00|402.72|400.32|402.86|400.46|402.86|400.46|402.72|400.32|0
1651755130000|2022-05-05 12:52:10|403.01|400.61|403.01|400.61|403.01|400.61|403.01|400.61|0
1651755140000|2022-05-05 12:52:20|403.16|400.76|402.86|400.46|403.16|400.76|402.86|400.46|0
1651755150000|2022-05-05 12:52:30|402.72|400.32|402.86|400.46|402.86|400.46|402.42|400.02|0
1651755160000|2022-05-05 12:52:40|402.72|400.32|402.72|400.32|402.72|400.32|402.72|400.32|0
1651755170000|2022-05-05 12:52:50|402.57|400.17|402.57|400.17|402.57|400.17|402.42|400.02|0
1651755180000|2022-05-05 12:53:00|402.13|399.73|402.13|399.73|402.27|399.87|402.13|399.73|0
1651755190000|2022-05-05 12:53:10|402.2|399.8|402.13|399.73|402.42|400.02|402.13|399.73|0
1651755200000|2022-05-05 12:53:20|402.27|399.87|401.98|399.58|402.27|399.87|401.98|399.58|0
1651755210000|2022-05-05 12:53:30|402.13|399.73|401.68|399.28|402.13|399.73|401.68|399.28|0
1651755220000|2022-05-05 12:53:40|402.13|399.73|402.13|399.73|402.13|399.73|402.13|399.73|0
1651755230000|2022-05-05 12:53:50|401.98|399.58|401.98|399.58|402.05|399.65|401.98|399.58|0
1651755240000|2022-05-05 12:54:00|402.05|399.65|402.12|399.72|402.12|399.72|402.05|399.65|0
1651755250000|2022-05-05 12:54:10|401.98|399.58|402.27|399.87|402.27|399.87|401.98|399.58|0
1651755260000|2022-05-05 12:54:20|402.35|399.95|402.27|399.87|402.42|400.02|402.27|399.87|0
1651755270000|2022-05-05 12:54:30|402.42|400.02|402.27|399.87|402.42|400.02|402.27|399.87|0
1651755280000|2022-05-05 12:54:40|402.12|399.72|402.27|399.87|402.27|399.87|402.12|399.72|0
1651755290000|2022-05-05 12:54:50|402.12|399.72|402.27|399.87|402.27|399.87|402.12|399.72|0
1651755300000|2022-05-05 12:55:00|402.42|400.02|402.12|399.72|402.42|400.02|402.12|399.72|0
1651755310000|2022-05-05 12:55:10|402.27|399.87|402.12|399.72|402.42|400.02|402.12|399.72|0
1651755320000|2022-05-05 12:55:20|401.98|399.58|402.05|399.65|402.12|399.72|401.98|399.58|0
1651755330000|2022-05-05 12:55:30|401.83|399.43|401.98|399.58|401.98|399.58|401.83|399.43|0
1651755340000|2022-05-05 12:55:40|402.12|399.72|401.98|399.58|402.12|399.72|401.98|399.58|0
1651755350000|2022-05-05 12:55:50|402.05|399.65|402.12|399.72|402.12|399.72|402.05|399.65|0
1651755360000|2022-05-05 12:56:00|401.83|399.43|402.12|399.72|402.12|399.72|401.68|399.28|0
1651755370000|2022-05-05 12:56:10|402.05|399.65|401.53|399.13|402.05|399.65|401.53|399.13|0
1651755380000|2022-05-05 12:56:20|401.24|398.84|401.17|398.77|401.24|398.84|401.17|398.77|0
1651755390000|2022-05-05 12:56:30|401.24|398.84|401.83|399.43|401.83|399.43|401.24|398.84|0
1651755400000|2022-05-05 12:56:40|401.98|399.58|402.12|399.72|402.12|399.72|401.98|399.58|0
1651755410000|2022-05-05 12:56:50|402.27|399.87|402.27|399.87|402.57|400.17|402.27|399.87|0
1651755420000|2022-05-05 12:57:00|402.35|399.95|402.42|400.02|402.5|400.1|402.27|399.87|0
1651755430000|2022-05-05 12:57:10|402.5|400.1|402.42|400.02|402.5|400.1|402.42|400.02|0
1651755440000|2022-05-05 12:57:20|402.57|400.17|402.42|400.02|402.57|400.17|402.27|399.87|0
1651755450000|2022-05-05 12:57:30|402.27|399.87|402.27|399.87|402.27|399.87|402.12|399.72|0
1651755460000|2022-05-05 12:57:40|402.35|399.95|402.42|400.02|402.57|400.17|402.35|399.95|0
1651755470000|2022-05-05 12:57:50|402.57|400.17|402.57|400.17|402.57|400.17|402.57|400.17|0
1651755480000|2022-05-05 12:58:00|402.42|400.02|402.42|400.02|402.57|400.17|402.42|400.02|0
1651755490000|2022-05-05 12:58:10|402.57|400.17|402.71|400.31|402.71|400.31|402.57|400.17|0
1651755500000|2022-05-05 12:58:20|402.86|400.46|402.71|400.31|402.86|400.46|402.71|400.31|0
1651755510000|2022-05-05 12:58:30|402.86|400.46|403.01|400.61|403.01|400.61|402.86|400.46|0
1651755520000|2022-05-05 12:58:40|402.86|400.46|403.01|400.61|403.01|400.61|402.86|400.46|0
1651755530000|2022-05-05 12:58:50|402.86|400.46|402.86|400.46|402.86|400.46|402.86|400.46|0
1651755550000|2022-05-05 12:59:10|403.01|400.61|402.86|400.46|403.01|400.61|402.86|400.46|0
1651755560000|2022-05-05 12:59:20|402.57|400.17|402.86|400.46|402.86|400.46|402.57|400.17|0
1651755570000|2022-05-05 12:59:30|402.71|400.31|403.01|400.61|403.01|400.61|402.71|400.31|0
1651755580000|2022-05-05 12:59:40|403.16|400.76|403.16|400.76|403.3|400.9|403.16|400.76|0
1651755600000|2022-05-05 13:00:00|403.01|400.61|403.45|401.05|403.45|401.05|403.01|400.61|0
1651755610000|2022-05-05 13:00:10|404.19|401.79|404.19|401.79|404.19|401.79|404.04|401.64|0
1651755620000|2022-05-05 13:00:20|404.34|401.94|404.19|401.79|404.34|401.94|404.19|401.79|0
1651755630000|2022-05-05 13:00:30|404.04|401.64|404.04|401.64|404.04|401.64|404.04|401.64|0
1651755640000|2022-05-05 13:00:40|403.9|401.5|403.75|401.35|403.9|401.5|403.75|401.35|0
1651755650000|2022-05-05 13:00:50|404.04|401.64|404.34|401.94|404.49|402.09|404.04|401.64|0
1651755660000|2022-05-05 13:01:00|404.19|401.79|404.19|401.79|404.19|401.79|404.19|401.79|0
1651755670000|2022-05-05 13:01:10|404.34|401.94|404.19|401.79|404.34|401.94|404.19|401.79|0
1651755680000|2022-05-05 13:01:20|404.49|402.09|404.34|401.94|404.49|402.09|404.34|401.94|0
1651755690000|2022-05-05 13:01:30|404.19|401.79|404.19|401.79|404.19|401.79|404.19|401.79|0
1651755700000|2022-05-05 13:01:40|404.49|402.09|404.64|402.24|404.64|402.24|404.49|402.09|0
1651755710000|2022-05-05 13:01:50|404.49|402.09|404.19|401.79|404.49|402.09|404.19|401.79|0
1651755720000|2022-05-05 13:02:00|404.49|402.09|404.19|401.79|404.49|402.09|404.19|401.79|0
1651755730000|2022-05-05 13:02:10|404.34|401.94|404.42|402.02|404.49|402.09|404.34|401.94|0
1651755740000|2022-05-05 13:02:20|404.19|401.79|404.19|401.79|404.19|401.79|404.19|401.79|0
1651755760000|2022-05-05 13:02:40|404.34|401.94|404.49|402.09|404.49|402.09|404.34|401.94|0
1651755770000|2022-05-05 13:02:50|404.34|401.94|404.34|401.94|404.49|402.09|404.34|401.94|0
1651755780000|2022-05-05 13:03:00|404.49|402.09|404.64|402.24|404.64|402.24|404.49|402.09|0
1651755790000|2022-05-05 13:03:10|404.78|402.38|404.93|402.53|404.93|402.53|404.78|402.38|0
1651755800000|2022-05-05 13:03:20|405.67|403.27|405.97|403.57|405.97|403.57|405.67|403.27|0
1651755810000|2022-05-05 13:03:30|406.12|403.72|406.12|403.72|406.12|403.72|406.12|403.72|0
1651755820000|2022-05-05 13:03:40|406.42|404.02|406.12|403.72|406.42|404.02|405.97|403.57|0
1651755830000|2022-05-05 13:03:50|406.27|403.87|406.42|404.02|406.42|404.02|406.27|403.87|0
1651755840000|2022-05-05 13:04:00|406.12|403.72|406.56|404.16|406.56|404.16|406.12|403.72|0
1651755850000|2022-05-05 13:04:10|406.42|404.02|406.71|404.31|406.71|404.31|406.42|404.02|0
1651755860000|2022-05-05 13:04:20|407.16|404.76|407.31|404.91|407.46|405.06|407.16|404.76|0
1651755870000|2022-05-05 13:04:30|407.46|405.06|408.5|406.1|408.65|406.25|407.46|405.06|0
1651755880000|2022-05-05 13:04:40|408.35|405.95|407.61|405.21|408.35|405.95|407.61|405.21|0
1651755890000|2022-05-05 13:04:50|407.76|405.36|407.68|405.28|407.76|405.36|407.61|405.21|0
1651755900000|2022-05-05 13:05:00|407.9|405.5|407.83|405.43|407.9|405.5|407.76|405.36|0
1651755910000|2022-05-05 13:05:10|408.05|405.65|408.05|405.65|408.2|405.8|408.05|405.65|0
1651755920000|2022-05-05 13:05:20|407.9|405.5|407.9|405.5|408.05|405.65|407.9|405.5|0
1651755930000|2022-05-05 13:05:30|408.2|405.8|408.05|405.65|408.35|405.95|408.05|405.65|0
1651755940000|2022-05-05 13:05:40|407.61|405.21|407.9|405.5|407.9|405.5|407.61|405.21|0
1651755950000|2022-05-05 13:05:50|407.75|405.35|407.75|405.35|407.75|405.35|407.75|405.35|0
1651755960000|2022-05-05 13:06:00|407.68|405.28|407.75|405.35|407.75|405.35|407.68|405.28|0
1651755970000|2022-05-05 13:06:10|407.61|405.21|407.9|405.5|407.9|405.5|407.61|405.21|0
1651755980000|2022-05-05 13:06:20|408.05|405.65|408.05|405.65|408.05|405.65|408.05|405.65|0
1651755990000|2022-05-05 13:06:30|407.9|405.5|407.46|405.06|407.9|405.5|407.46|405.06|0
1651756000000|2022-05-05 13:06:40|407.31|404.91|407.31|404.91|407.31|404.91|407.16|404.76|0
1651756010000|2022-05-05 13:06:50|407.16|404.76|406.86|404.46|407.16|404.76|406.71|404.31|0
1651756020000|2022-05-05 13:07:00|406.94|404.54|407.16|404.76|407.31|404.91|406.94|404.54|0
1651756030000|2022-05-05 13:07:10|407.46|405.06|407.31|404.91|407.46|405.06|407.31|404.91|0
1651756040000|2022-05-05 13:07:20|407.38|404.98|407.16|404.76|407.38|404.98|407.16|404.76|0
1651756050000|2022-05-05 13:07:30|407.01|404.61|407.31|404.91|407.31|404.91|407.01|404.61|0
1651756060000|2022-05-05 13:07:40|407.16|404.76|407.01|404.61|407.16|404.76|407.01|404.61|0
1651756070000|2022-05-05 13:07:50|407.09|404.69|407.6|405.2|407.6|405.2|407.09|404.69|0
1651756080000|2022-05-05 13:08:00|407.83|405.43|408.05|405.65|408.05|405.65|407.83|405.43|0
1651756090000|2022-05-05 13:08:10|407.98|405.58|409.13|406.73|409.5|407.1|407.98|405.58|0
1651756100000|2022-05-05 13:08:20|408.91|406.51|406.84|404.44|408.91|406.51|406.7|404.3|0
1651756110000|2022-05-05 13:08:30|406.99|404.59|408.07|405.67|408.29|405.89|406.99|404.59|0
1651756120000|2022-05-05 13:08:40|408.15|405.75|408.15|405.75|408.29|405.89|408.15|405.75|0
1651756130000|2022-05-05 13:08:50|408|405.6|408.07|405.67|408.07|405.67|408|405.6|0
1651756140000|2022-05-05 13:09:00|408|405.6|408.29|405.89|408.29|405.89|408|405.6|0
1651756150000|2022-05-05 13:09:10|408.14|405.74|408.29|405.89|408.29|405.89|408.14|405.74|0
1651756160000|2022-05-05 13:09:20|408.14|405.74|408.14|405.74|408.29|405.89|408.14|405.74|0
1651756170000|2022-05-05 13:09:30|407.85|405.45|408|405.6|408|405.6|407.85|405.45|0
1651756180000|2022-05-05 13:09:40|407.92|405.52|407.7|405.3|407.92|405.52|407.7|405.3|0
1651756190000|2022-05-05 13:09:50|407.85|405.45|407.92|405.52|408|405.6|407.85|405.45|0
1651756200000|2022-05-05 13:10:00|407.85|405.45|407.85|405.45|407.85|405.45|407.85|405.45|0
1651756210000|2022-05-05 13:10:10|408|405.6|408|405.6|408|405.6|408|405.6|0
1651756220000|2022-05-05 13:10:20|407.92|405.52|407.85|405.45|408|405.6|407.85|405.45|0
1651756230000|2022-05-05 13:10:30|407.7|405.3|407.85|405.45|407.85|405.45|407.7|405.3|0
1651756250000|2022-05-05 13:10:50|407.7|405.3|408|405.6|408|405.6|407.7|405.3|0
1651756260000|2022-05-05 13:11:00|407.85|405.45|407.7|405.3|407.85|405.45|407.55|405.15|0
1651756270000|2022-05-05 13:11:10|407.85|405.45|408|405.6|408|405.6|407.85|405.45|0
1651756280000|2022-05-05 13:11:20|407.85|405.45|408.29|405.89|408.29|405.89|407.85|405.45|0
1651756290000|2022-05-05 13:11:30|408.44|406.04|408.29|405.89|408.44|406.04|408.14|405.74|0
1651756300000|2022-05-05 13:11:40|408.44|406.04|408.44|406.04|408.44|406.04|408.29|405.89|0
1651756310000|2022-05-05 13:11:50|408.59|406.19|408.59|406.19|408.74|406.34|408.59|406.19|0
1651756320000|2022-05-05 13:12:00|408.29|405.89|408.29|405.89|408.29|405.89|408.29|405.89|0
1651756330000|2022-05-05 13:12:10|407.99|405.59|407.7|405.3|408.14|405.74|407.7|405.3|0
1651756340000|2022-05-05 13:12:20|407.55|405.15|407.92|405.52|407.92|405.52|407.55|405.15|0
1651756350000|2022-05-05 13:12:30|407.99|405.59|407.99|405.59|407.99|405.59|407.99|405.59|0
1651756360000|2022-05-05 13:12:40|407.7|405.3|407.7|405.3|407.7|405.3|407.7|405.3|0
1651756370000|2022-05-05 13:12:50|407.55|405.15|407.85|405.45|407.85|405.45|407.55|405.15|0
1651756380000|2022-05-05 13:13:00|408.22|405.82|408.59|406.19|408.59|406.19|408.22|405.82|0
1651756390000|2022-05-05 13:13:10|408.44|406.04|408.59|406.19|408.74|406.34|408.44|406.04|0
1651756400000|2022-05-05 13:13:20|408.74|406.34|408.74|406.34|408.74|406.34|408.74|406.34|0
1651756410000|2022-05-05 13:13:30|408.89|406.49|408.89|406.49|408.89|406.49|408.74|406.34|0
1651756420000|2022-05-05 13:13:40|409.04|406.64|409.19|406.79|409.19|406.79|409.04|406.64|0
1651756430000|2022-05-05 13:13:50|409.04|406.64|409.19|406.79|409.33|406.93|409.04|406.64|0
1651756440000|2022-05-05 13:14:00|408.89|406.49|408.59|406.19|408.89|406.49|408.59|406.19|0
1651756450000|2022-05-05 13:14:10|408.44|406.04|408.59|406.19|408.59|406.19|408.44|406.04|0
1651756460000|2022-05-05 13:14:20|408.44|406.04|408.44|406.04|408.44|406.04|408.44|406.04|0
1651756470000|2022-05-05 13:14:30|408.22|405.82|407.99|405.59|408.22|405.82|407.99|405.59|0
1651756480000|2022-05-05 13:14:40|407.85|405.45|407.7|405.3|407.85|405.45|407.7|405.3|0
1651756490000|2022-05-05 13:14:50|407.55|405.15|407.4|405|407.55|405.15|407.4|405|0
1651756500000|2022-05-05 13:15:00|407.25|404.85|407.1|404.7|407.25|404.85|407.1|404.7|0
1651756510000|2022-05-05 13:15:10|406.95|404.55|406.66|404.26|406.95|404.55|406.59|404.19|0
1651756520000|2022-05-05 13:15:20|406.95|404.55|406.95|404.55|407.1|404.7|406.95|404.55|0
1651756530000|2022-05-05 13:15:30|406.88|404.48|406.66|404.26|406.95|404.55|406.66|404.26|0
1651756540000|2022-05-05 13:15:40|406.8|404.4|406.8|404.4|406.8|404.4|406.73|404.33|0
1651756550000|2022-05-05 13:15:50|406.66|404.26|406.36|403.96|406.66|404.26|406.36|403.96|0
1651756560000|2022-05-05 13:16:00|406.21|403.81|406.36|403.96|406.36|403.96|406.06|403.66|0
1651756570000|2022-05-05 13:16:10|406.21|403.81|406.36|403.96|406.36|403.96|406.21|403.81|0
1651756580000|2022-05-05 13:16:20|406.51|404.11|406.66|404.26|406.66|404.26|406.51|404.11|0
1651756590000|2022-05-05 13:16:30|406.58|404.18|407.1|404.7|407.1|404.7|406.51|404.11|0
1651756600000|2022-05-05 13:16:40|407.25|404.85|407.25|404.85|407.4|405|407.25|404.85|0
1651756610000|2022-05-05 13:16:50|407.4|405|407.4|405|407.55|405.15|407.4|405|0
1651756620000|2022-05-05 13:17:00|407.25|404.85|407.1|404.7|407.25|404.85|407.1|404.7|0
1651756630000|2022-05-05 13:17:10|407.7|405.3|407.84|405.44|407.84|405.44|407.7|405.3|0
1651756640000|2022-05-05 13:17:20|408.14|405.74|408.14|405.74|408.14|405.74|407.99|405.59|0
1651756650000|2022-05-05 13:17:30|408.29|405.89|408.59|406.19|408.59|406.19|408.29|405.89|0
1651756660000|2022-05-05 13:17:40|408.89|406.49|408.89|406.49|408.89|406.49|408.89|406.49|0
1651756670000|2022-05-05 13:17:50|408.59|406.19|408.29|405.89|408.59|406.19|408.29|405.89|0
1651756680000|2022-05-05 13:18:00|408.37|405.97|407.7|405.3|408.37|405.97|407.7|405.3|0
1651756690000|2022-05-05 13:18:10|407.84|405.44|407.69|405.29|407.84|405.44|407.55|405.15|0
1651756700000|2022-05-05 13:18:20|407.55|405.15|407.55|405.15|407.55|405.15|407.4|405|0
1651756710000|2022-05-05 13:18:30|407.69|405.29|408.59|406.19|408.59|406.19|407.69|405.29|0
1651756720000|2022-05-05 13:18:40|408.74|406.34|409.03|406.63|409.03|406.63|408.74|406.34|0
1651756730000|2022-05-05 13:18:50|408.89|406.49|408.74|406.34|408.89|406.49|408.74|406.34|0
1651756740000|2022-05-05 13:19:00|409.03|406.63|409.18|406.78|409.33|406.93|409.03|406.63|0
1651756750000|2022-05-05 13:19:10|409.33|406.93|409.63|407.23|409.63|407.23|409.33|406.93|0
1651756760000|2022-05-05 13:19:20|409.48|407.08|409.48|407.08|409.78|407.38|409.48|407.08|0
1651756770000|2022-05-05 13:19:30|409.63|407.23|410.01|407.61|410.01|407.61|409.63|407.23|0
1651756780000|2022-05-05 13:19:40|409.93|407.53|409.78|407.38|409.93|407.53|409.78|407.38|0
1651756790000|2022-05-05 13:19:50|409.63|407.23|409.56|407.16|409.63|407.23|409.48|407.08|0
1651756800000|2022-05-05 13:20:00|409.33|406.93|409.78|407.38|409.78|407.38|409.33|406.93|0
1651756810000|2022-05-05 13:20:10|409.48|407.08|409.33|406.93|409.48|407.08|409.18|406.78|0
1651756820000|2022-05-05 13:20:20|409.03|406.63|408.81|406.41|409.03|406.63|408.81|406.41|0
1651756830000|2022-05-05 13:20:30|408.88|406.48|408.88|406.48|409.03|406.63|408.88|406.48|0
1651756840000|2022-05-05 13:20:40|408.74|406.34|408.66|406.26|408.74|406.34|408.66|406.26|0
1651756850000|2022-05-05 13:20:50|408.74|406.34|408.59|406.19|408.74|406.34|408.44|406.04|0
1651756860000|2022-05-05 13:21:00|408.88|406.48|409.18|406.78|409.18|406.78|408.88|406.48|0
1651756870000|2022-05-05 13:21:10|409.03|406.63|408.59|406.19|409.03|406.63|408.59|406.19|0
1651756880000|2022-05-05 13:21:20|408.44|406.04|407.99|405.59|408.44|406.04|407.99|405.59|0
1651756890000|2022-05-05 13:21:30|407.84|405.44|407.99|405.59|407.99|405.59|407.69|405.29|0
1651756900000|2022-05-05 13:21:40|407.84|405.44|408.44|406.04|408.44|406.04|407.84|405.44|0
1651756910000|2022-05-05 13:21:50|408.14|405.74|407.99|405.59|408.14|405.74|407.99|405.59|0
1651756920000|2022-05-05 13:22:00|408.07|405.67|407.69|405.29|408.07|405.67|407.69|405.29|0
1651756930000|2022-05-05 13:22:10|407.54|405.14|407.54|405.14|407.54|405.14|407.54|405.14|0
1651756940000|2022-05-05 13:22:20|407.62|405.22|407.69|405.29|407.69|405.29|407.54|405.14|0
1651756950000|2022-05-05 13:22:30|407.47|405.07|407.54|405.14|407.54|405.14|407.4|405|0
1651756960000|2022-05-05 13:22:40|407.4|405|407.25|404.85|407.4|405|407.25|404.85|0
1651756970000|2022-05-05 13:22:50|407.69|405.29|408.07|405.67|408.14|405.74|407.69|405.29|0
1651756980000|2022-05-05 13:23:00|408.37|405.97|408.44|406.04|408.44|406.04|408.29|405.89|0
1651756990000|2022-05-05 13:23:10|408.37|405.97|408.44|406.04|408.59|406.19|408.37|405.97|0
1651757000000|2022-05-05 13:23:20|408.37|405.97|408.73|406.33|408.81|406.41|408.37|405.97|0
1651757010000|2022-05-05 13:23:30|408.66|406.26|408.73|406.33|408.73|406.33|408.66|406.26|0
1651757020000|2022-05-05 13:23:40|408.88|406.48|408.59|406.19|408.88|406.48|408.44|406.04|0
1651757030000|2022-05-05 13:23:50|408.44|406.04|408.73|406.33|408.73|406.33|408.44|406.04|0
1651757040000|2022-05-05 13:24:00|408.44|406.04|407.99|405.59|408.44|406.04|407.99|405.59|0
1651757050000|2022-05-05 13:24:10|408.14|405.74|407.84|405.44|408.29|405.89|407.84|405.44|0
1651757060000|2022-05-05 13:24:20|407.77|405.37|408.14|405.74|408.14|405.74|407.77|405.37|0
1651757070000|2022-05-05 13:24:30|407.99|405.59|407.69|405.29|407.99|405.59|407.69|405.29|0
1651757080000|2022-05-05 13:24:40|407.84|405.44|407.69|405.29|407.84|405.44|407.69|405.29|0
1651757090000|2022-05-05 13:24:50|407.54|405.14|409.33|406.93|409.33|406.93|407.54|405.14|0
1651757100000|2022-05-05 13:25:00|409.48|407.08|409.78|407.38|409.78|407.38|409.48|407.08|0
1651757110000|2022-05-05 13:25:10|409.48|407.08|409.63|407.23|409.63|407.23|409.48|407.08|0
1651757120000|2022-05-05 13:25:20|409.56|407.16|409.48|407.08|409.63|407.23|409.48|407.08|0
1651757130000|2022-05-05 13:25:30|409.78|407.38|410.08|407.68|410.08|407.68|409.78|407.38|0
1651757140000|2022-05-05 13:25:40|409.93|407.53|410.37|407.97|410.37|407.97|409.93|407.53|0
1651757150000|2022-05-05 13:25:50|410.52|408.12|410.52|408.12|410.52|408.12|410.52|408.12|0
1651757160000|2022-05-05 13:26:00|410.37|407.97|410.37|407.97|410.37|407.97|410.37|407.97|0
1651757170000|2022-05-05 13:26:10|410.22|407.82|410.08|407.68|410.52|408.12|410.08|407.68|0
1651757180000|2022-05-05 13:26:20|410.22|407.82|410.52|408.12|410.52|408.12|410.22|407.82|0
1651757190000|2022-05-05 13:26:30|410.37|407.97|410.37|407.97|410.52|408.12|410.37|407.97|0
1651757200000|2022-05-05 13:26:40|410.52|408.12|410.82|408.42|410.82|408.42|410.52|408.12|0
1651757210000|2022-05-05 13:26:50|410.67|408.27|410.82|408.42|410.82|408.42|410.67|408.27|0
1651757220000|2022-05-05 13:27:00|410.67|408.27|410.37|407.97|410.67|408.27|410.37|407.97|0
1651757230000|2022-05-05 13:27:10|410.22|407.82|409.63|407.23|410.22|407.82|409.63|407.23|0
1651757240000|2022-05-05 13:27:20|409.48|407.08|409.48|407.08|409.48|407.08|409.48|407.08|0
1651757250000|2022-05-05 13:27:30|409.78|407.38|409.78|407.38|409.85|407.45|409.7|407.3|0
1651757260000|2022-05-05 13:27:40|409.93|407.53|410.52|408.12|410.52|408.12|409.93|407.53|0
1651757270000|2022-05-05 13:27:50|410.67|408.27|410.82|408.42|410.9|408.5|410.67|408.27|0
1651757280000|2022-05-05 13:28:00|411.12|408.72|411.27|408.87|411.42|409.02|411.12|408.72|0
1651757290000|2022-05-05 13:28:10|411.12|408.72|410.82|408.42|411.27|408.87|410.82|408.42|0
1651757300000|2022-05-05 13:28:20|411.12|408.72|411.12|408.72|411.12|408.72|410.82|408.42|0
1651757310000|2022-05-05 13:28:30|411.27|408.87|411.42|409.02|411.42|409.02|411.12|408.72|0
1651757320000|2022-05-05 13:28:40|411.27|408.87|410.75|408.35|411.27|408.87|410.75|408.35|0
1651757330000|2022-05-05 13:28:50|410.52|408.12|410.82|408.42|410.82|408.42|410.52|408.12|0
1651757340000|2022-05-05 13:29:00|410.97|408.57|411.27|408.87|411.27|408.87|410.97|408.57|0
1651757350000|2022-05-05 13:29:10|411.12|408.72|410.97|408.57|411.27|408.87|410.97|408.57|0
1651757360000|2022-05-05 13:29:20|411.05|408.65|411.12|408.72|411.12|408.72|410.97|408.57|0
1651757370000|2022-05-05 13:29:30|410.97|408.57|411.12|408.72|411.12|408.72|410.82|408.42|0
1651757380000|2022-05-05 13:29:40|411.27|408.87|411.57|409.17|411.57|409.17|411.27|408.87|0
1651757390000|2022-05-05 13:29:50|411.27|408.87|411.72|409.32|411.72|409.32|411.27|408.87|0
1651757400000|2022-05-05 13:30:00|411.87|409.47|411.12|408.72|412.02|409.62|411.12|408.72|0
1651757410000|2022-05-05 13:30:10|411.57|409.17|411.87|409.47|411.87|409.47|411.27|408.87|0
1651757420000|2022-05-05 13:30:20|413.22|410.82|411.87|409.47|413.22|410.82|411.87|409.47|0
1651757430000|2022-05-05 13:30:30|412.47|410.07|413.97|411.57|413.97|411.57|412.17|409.77|0
1651757440000|2022-05-05 13:30:40|412.77|410.37|413.07|410.67|413.37|410.97|412.77|410.37|0
1651757450000|2022-05-05 13:30:50|412.77|410.37|412.47|410.07|413.07|410.67|412.17|409.77|0
1651757460000|2022-05-05 13:31:00|412.62|410.22|412.77|410.37|412.77|410.37|412.17|409.77|0
1651757470000|2022-05-05 13:31:10|412.17|409.77|412.77|410.37|412.77|410.37|412.17|409.77|0
1651757480000|2022-05-05 13:31:20|412.32|409.92|413.97|411.57|413.97|411.57|412.32|409.92|0
1651757490000|2022-05-05 13:31:30|413.66|411.26|414.12|411.72|414.19|411.79|413.66|411.26|0
1651757500000|2022-05-05 13:31:40|414.34|411.94|414.42|412.02|415.02|412.62|414.34|411.94|0
1651757510000|2022-05-05 13:31:50|414.57|412.17|413.81|411.41|414.87|412.47|413.81|411.41|0
1651757520000|2022-05-05 13:32:00|414.27|411.87|414.87|412.47|415.02|412.62|414.27|411.87|0
1651757530000|2022-05-05 13:32:10|415.02|412.62|415.62|413.22|415.62|413.22|414.19|411.79|0
1651757540000|2022-05-05 13:32:20|415.32|412.92|415.02|412.62|415.32|412.92|415.02|412.62|0
1651757550000|2022-05-05 13:32:30|414.87|412.47|415.02|412.62|415.02|412.62|414.87|412.47|0
1651757560000|2022-05-05 13:32:40|414.72|412.32|415.77|413.37|415.77|413.37|414.72|412.32|0
1651757570000|2022-05-05 13:32:50|416.97|414.57|416.97|414.57|416.97|414.57|416.67|414.27|0
1651757580000|2022-05-05 13:33:00|417.58|415.18|418.49|416.09|418.49|416.09|417.58|415.18|0
1651757590000|2022-05-05 13:33:10|417.58|415.18|417.13|414.73|417.73|415.33|417.13|414.73|0
1651757600000|2022-05-05 13:33:20|416.67|414.27|417.73|415.33|417.73|415.33|416.67|414.27|0
1651757610000|2022-05-05 13:33:30|417.13|414.73|417.13|414.73|417.43|415.03|417.13|414.73|0
1651757620000|2022-05-05 13:33:40|417.28|414.88|416.22|413.82|417.28|414.88|416.22|413.82|0
1651757630000|2022-05-05 13:33:50|415.77|413.37|415.77|413.37|416.22|413.82|415.77|413.37|0
1651757640000|2022-05-05 13:34:00|416.45|414.05|416.07|413.67|416.45|414.05|416.07|413.67|0
1651757650000|2022-05-05 13:34:10|415.92|413.52|415.92|413.52|416.22|413.82|415.92|413.52|0
1651757660000|2022-05-05 13:34:20|415.62|413.22|415.62|413.22|416.37|413.97|415.62|413.22|0
1651757670000|2022-05-05 13:34:30|415.4|413|416.97|414.57|416.97|414.57|415.4|413|0
1651757680000|2022-05-05 13:34:40|417.58|415.18|415.32|412.92|417.58|415.18|415.32|412.92|0
1651757690000|2022-05-05 13:34:50|415.92|413.52|415.77|413.37|415.92|413.52|415.55|413.15|0
1651757700000|2022-05-05 13:35:00|415.02|412.62|414.11|411.71|415.02|412.62|414.11|411.71|0
1651757710000|2022-05-05 13:35:10|414.79|412.39|413.06|410.66|414.79|412.39|413.06|410.66|0
1651757720000|2022-05-05 13:35:20|413.36|410.96|413.51|411.11|413.51|411.11|413.36|410.96|0
1651757730000|2022-05-05 13:35:30|413.66|411.26|413.66|411.26|413.66|411.26|413.21|410.81|0
1651757740000|2022-05-05 13:35:40|414.11|411.71|413.51|411.11|414.11|411.71|413.51|411.11|0
1651757750000|2022-05-05 13:35:50|413.66|411.26|413.81|411.41|413.81|411.41|413.29|410.89|0
1651757760000|2022-05-05 13:36:00|413.51|411.11|414.11|411.71|414.11|411.71|413.51|411.11|0
1651757770000|2022-05-05 13:36:10|414.26|411.86|413.89|411.49|414.26|411.86|413.89|411.49|0
1651757780000|2022-05-05 13:36:20|414.26|411.86|415.17|412.77|415.17|412.77|414.26|411.86|0
1651757790000|2022-05-05 13:36:30|415.02|412.62|414.94|412.54|415.17|412.77|414.94|412.54|0
1651757800000|2022-05-05 13:36:40|415.02|412.62|415.32|412.92|415.32|412.92|414.56|412.16|0
1651757810000|2022-05-05 13:36:50|416.3|413.9|415.62|413.22|416.37|413.97|415.62|413.22|0
1651757820000|2022-05-05 13:37:00|415.92|413.52|414.79|412.39|416|413.6|414.79|412.39|0
1651757830000|2022-05-05 13:37:10|414.71|412.31|414.41|412.01|414.86|412.46|414.41|412.01|0
1651757840000|2022-05-05 13:37:20|415.09|412.69|416.07|413.67|416.07|413.67|415.09|412.69|0
1651757850000|2022-05-05 13:37:30|415.47|413.07|415.77|413.37|415.77|413.37|415.39|412.99|0
1651757860000|2022-05-05 13:37:40|416.45|414.05|416.82|414.42|416.97|414.57|416.45|414.05|0
1651757870000|2022-05-05 13:37:50|417.27|414.87|416.97|414.57|417.27|414.87|416.97|414.57|0
1651757880000|2022-05-05 13:38:00|417.12|414.72|416.37|413.97|417.12|414.72|416.37|413.97|0
1651757890000|2022-05-05 13:38:10|416.82|414.42|415.47|413.07|416.82|414.42|415.47|413.07|0
1651757900000|2022-05-05 13:38:20|416.07|413.67|415.32|412.92|416.07|413.67|415.24|412.84|0
1651757910000|2022-05-05 13:38:30|415.16|412.76|415.16|412.76|415.32|412.92|415.16|412.76|0
1651757920000|2022-05-05 13:38:40|415.01|412.61|412.39|409.99|415.01|412.61|412.39|409.99|0
1651757930000|2022-05-05 13:38:50|414.29|411.89|415.3|412.9|415.64|413.24|414.07|411.67|0
1651757940000|2022-05-05 13:39:00|414.39|411.99|413.94|411.54|414.39|411.99|413.94|411.54|0
1651757950000|2022-05-05 13:39:10|413.49|411.09|414.7|412.3|414.7|412.3|413.34|410.94|0
1651757960000|2022-05-05 13:39:20|415.53|413.13|415|412.6|415.53|413.13|414.7|412.3|0
1651757970000|2022-05-05 13:39:30|414.85|412.45|414.54|412.14|414.85|412.45|414.54|412.14|0
1651757980000|2022-05-05 13:39:40|415.15|412.75|415.15|412.75|415.75|413.35|415|412.6|0
1651757990000|2022-05-05 13:39:50|415|412.6|414.54|412.14|415|412.6|414.32|411.92|0
1651758000000|2022-05-05 13:40:00|415.15|412.75|414.39|411.99|415.15|412.75|414.24|411.84|0
1651758010000|2022-05-05 13:40:10|414.32|411.92|413.27|410.87|414.32|411.92|413.27|410.87|0
1651758020000|2022-05-05 13:40:20|413.04|410.64|413.94|411.54|413.94|411.54|413.04|410.64|0
1651758030000|2022-05-05 13:40:30|413.79|411.39|413.04|410.64|413.79|411.39|413.04|410.64|0
1651758040000|2022-05-05 13:40:40|413.19|410.79|412.59|410.19|413.19|410.79|412.59|410.19|0
1651758050000|2022-05-05 13:40:50|412.89|410.49|413.94|411.54|413.94|411.54|412.89|410.49|0
1651758060000|2022-05-05 13:41:00|414.39|411.99|414.24|411.84|414.39|411.99|414.09|411.69|0
1651758070000|2022-05-05 13:41:10|413.19|410.79|412.89|410.49|413.19|410.79|412.59|410.19|0
1651758080000|2022-05-05 13:41:20|412.59|410.19|412.29|409.89|412.59|410.19|412.14|409.74|0
1651758090000|2022-05-05 13:41:30|411.84|409.44|410.64|408.24|411.84|409.44|410.64|408.24|0
1651758100000|2022-05-05 13:41:40|411.09|408.69|410.94|408.54|411.24|408.84|410.79|408.39|0
1651758110000|2022-05-05 13:41:50|411.24|408.84|411.99|409.59|411.99|409.59|411.24|408.84|0
1651758120000|2022-05-05 13:42:00|412.74|410.34|412.89|410.49|413.19|410.79|412.29|409.89|0
1651758130000|2022-05-05 13:42:10|413.19|410.79|412.89|410.49|413.64|411.24|412.89|410.49|0
1651758140000|2022-05-05 13:42:20|413.04|410.64|413.19|410.79|413.49|411.09|413.04|410.64|0
1651758150000|2022-05-05 13:42:30|413.49|411.09|413.64|411.24|413.94|411.54|413.49|411.09|0
1651758160000|2022-05-05 13:42:40|413.34|410.94|413.64|411.24|413.79|411.39|413.34|410.94|0
1651758170000|2022-05-05 13:42:50|413.94|411.54|414.24|411.84|414.39|411.99|413.94|411.54|0
1651758180000|2022-05-05 13:43:00|414.69|412.29|414.84|412.44|415.37|412.97|414.69|412.29|0
1651758190000|2022-05-05 13:43:10|415.6|413.2|415.6|413.2|415.6|413.2|414.84|412.44|0
1651758200000|2022-05-05 13:43:20|415.9|413.5|416.35|413.95|416.35|413.95|415.6|413.2|0
1651758210000|2022-05-05 13:43:30|416.96|414.56|416.8|414.4|417.03|414.63|416.8|414.4|0
1651758220000|2022-05-05 13:43:40|416.73|414.33|416.96|414.56|416.96|414.56|416.5|414.1|0
1651758230000|2022-05-05 13:43:50|416.8|414.4|417.56|415.16|417.56|415.16|416.8|414.4|0
1651758240000|2022-05-05 13:44:00|417.41|415.01|417.56|415.16|417.56|415.16|417.11|414.71|0
1651758250000|2022-05-05 13:44:10|417.86|415.46|419.07|416.67|419.68|417.28|417.86|415.46|0
1651758260000|2022-05-05 13:44:20|419.53|417.13|419.68|417.28|420.14|417.74|419.53|417.13|0
1651758270000|2022-05-05 13:44:30|420.14|417.74|420.59|418.19|420.59|418.19|420.14|417.74|0
1651758280000|2022-05-05 13:44:40|421.2|418.8|421.74|419.34|421.74|419.34|421.2|418.8|0
1651758290000|2022-05-05 13:44:50|421.81|419.41|421.5|419.1|421.81|419.41|421.35|418.95|0
1651758300000|2022-05-05 13:45:00|421.2|418.8|420.82|418.42|421.2|418.8|420.82|418.42|0
1651758310000|2022-05-05 13:45:10|421.13|418.73|421.81|419.41|421.81|419.41|421.13|418.73|0
1651758320000|2022-05-05 13:45:20|421.5|419.1|420.74|418.34|421.5|419.1|420.59|418.19|0
1651758330000|2022-05-05 13:45:30|421.66|419.26|420.59|418.19|421.66|419.26|420.59|418.19|0
1651758340000|2022-05-05 13:45:40|421.05|418.65|422.27|419.87|422.27|419.87|420.9|418.5|0
1651758350000|2022-05-05 13:45:50|422.42|420.02|422.72|420.32|422.72|420.32|422.42|420.02|0
1651758360000|2022-05-05 13:46:00|422.42|420.02|422.72|420.32|422.88|420.48|422.42|420.02|0
1651758370000|2022-05-05 13:46:10|423.18|420.78|423.79|421.39|423.79|421.39|423.18|420.78|0
1651758380000|2022-05-05 13:46:20|424.1|421.7|424.1|421.7|424.1|421.7|423.94|421.54|0
1651758390000|2022-05-05 13:46:30|424.55|422.15|424.94|422.54|424.94|422.54|424.55|422.15|0
1651758400000|2022-05-05 13:46:40|424.86|422.46|424.55|422.15|424.86|422.46|424.55|422.15|0
1651758410000|2022-05-05 13:46:50|424.25|421.85|423.64|421.24|424.25|421.85|423.64|421.24|0
1651758420000|2022-05-05 13:47:00|423.94|421.54|424.71|422.31|424.71|422.31|423.94|421.54|0
1651758430000|2022-05-05 13:47:10|424.4|422|424.55|422.15|424.55|422.15|424.4|422|0
1651758440000|2022-05-05 13:47:20|424.4|422|424.4|422|424.55|422.15|424.33|421.93|0
1651758450000|2022-05-05 13:47:30|423.94|421.54|423.48|421.08|423.94|421.54|423.18|420.78|0
1651758460000|2022-05-05 13:47:40|423.33|420.93|421.3|418.9|423.33|420.93|421.3|418.9|0
1651758470000|2022-05-05 13:47:50|423.37|420.97|423.52|421.12|423.52|421.12|423.07|420.67|0
1651758480000|2022-05-05 13:48:00|423.22|420.82|423.68|421.28|423.98|421.58|423.22|420.82|0
1651758490000|2022-05-05 13:48:10|423.52|421.12|424.44|422.04|424.44|422.04|423.52|421.12|0
1651758500000|2022-05-05 13:48:20|424.29|421.89|424.59|422.19|424.59|422.19|424.13|421.73|0
1651758510000|2022-05-05 13:48:30|424.29|421.89|424.59|422.19|424.59|422.19|424.29|421.89|0
1651758520000|2022-05-05 13:48:40|424.74|422.34|424.13|421.73|424.74|422.34|424.13|421.73|0
1651758530000|2022-05-05 13:48:50|423.3|420.9|423.22|420.82|423.52|421.12|423.22|420.82|0
1651758540000|2022-05-05 13:49:00|423.68|421.28|423.83|421.43|424.29|421.89|423.68|421.28|0
1651758550000|2022-05-05 13:49:10|424.13|421.73|424.29|421.89|424.29|421.89|423.83|421.43|0
1651758560000|2022-05-05 13:49:20|424.37|421.97|424.74|422.34|424.74|422.34|424.37|421.97|0
1651758570000|2022-05-05 13:49:30|424.59|422.19|425.51|423.11|425.51|423.11|424.59|422.19|0
1651758580000|2022-05-05 13:49:40|425.82|423.42|426.12|423.72|426.12|423.72|425.36|422.96|0
1651758590000|2022-05-05 13:49:50|425.66|423.26|425.82|423.42|425.82|423.42|425.66|423.26|0
1651758600000|2022-05-05 13:50:00|425.97|423.57|427.2|424.8|427.2|424.8|425.97|423.57|0
1651758610000|2022-05-05 13:50:10|427.04|424.64|426.12|423.72|427.04|424.64|426.12|423.72|0
1651758620000|2022-05-05 13:50:20|425.66|423.26|425.51|423.11|425.82|423.42|425.2|422.8|0
1651758630000|2022-05-05 13:50:30|425.36|422.96|424.9|422.5|425.36|422.96|424.9|422.5|0
1651758640000|2022-05-05 13:50:40|424.67|422.27|424.44|422.04|424.67|422.27|424.44|422.04|0
1651758650000|2022-05-05 13:50:50|423.98|421.58|424.59|422.19|424.59|422.19|423.98|421.58|0
1651758660000|2022-05-05 13:51:00|424.74|422.34|424.9|422.5|425.36|422.96|424.74|422.34|0
1651758670000|2022-05-05 13:51:10|424.44|422.04|423.83|421.43|424.59|422.19|423.83|421.43|0
1651758680000|2022-05-05 13:51:20|423.22|420.82|423.67|421.27|423.67|421.27|423.22|420.82|0
1651758690000|2022-05-05 13:51:30|423.75|421.35|423.83|421.43|424.21|421.81|423.75|421.35|0
1651758700000|2022-05-05 13:51:40|423.67|421.27|424.44|422.04|424.44|422.04|423.67|421.27|0
1651758710000|2022-05-05 13:51:50|424.59|422.19|423.83|421.43|424.59|422.19|423.83|421.43|0
1651758720000|2022-05-05 13:52:00|423.67|421.27|425.05|422.65|425.05|422.65|423.67|421.27|0
1651758730000|2022-05-05 13:52:10|425.66|423.26|425.51|423.11|425.66|423.26|425.2|422.8|0
1651758740000|2022-05-05 13:52:20|425.36|422.96|425.2|422.8|425.51|423.11|425.2|422.8|0
1651758750000|2022-05-05 13:52:30|425.36|422.96|425.36|422.96|425.51|423.11|425.36|422.96|0
1651758760000|2022-05-05 13:52:40|425.66|423.26|425.81|423.41|425.81|423.41|425.66|423.26|0
1651758770000|2022-05-05 13:52:50|425.35|422.95|424.28|421.88|425.35|422.95|424.13|421.73|0
1651758780000|2022-05-05 13:53:00|424.59|422.19|425.13|422.73|425.2|422.8|424.59|422.19|0
1651758790000|2022-05-05 13:53:10|425.2|422.8|425.51|423.11|425.51|423.11|425.05|422.65|0
1651758800000|2022-05-05 13:53:20|424.9|422.5|425.2|422.8|425.2|422.8|424.36|421.96|0
1651758810000|2022-05-05 13:53:30|425.05|422.65|425.35|422.95|425.35|422.95|424.74|422.34|0
1651758820000|2022-05-05 13:53:40|425.66|423.26|426.27|423.87|426.27|423.87|425.66|423.26|0
1651758830000|2022-05-05 13:53:50|426.43|424.03|427.04|424.64|427.04|424.64|426.43|424.03|0
1651758840000|2022-05-05 13:54:00|427.19|424.79|427.65|425.25|427.81|425.41|427.19|424.79|0
1651758850000|2022-05-05 13:54:10|427.35|424.95|425.81|423.41|427.35|424.95|425.81|423.41|0
1651758860000|2022-05-05 13:54:20|425.66|423.26|426.43|424.03|426.43|424.03|425.66|423.26|0
1651758870000|2022-05-05 13:54:30|427.19|424.79|427.19|424.79|427.19|424.79|426.89|424.49|0
1651758880000|2022-05-05 13:54:40|426.58|424.18|426.89|424.49|426.89|424.49|426.58|424.18|0
1651758890000|2022-05-05 13:54:50|427.04|424.64|426.73|424.33|427.19|424.79|426.73|424.33|0
1651758900000|2022-05-05 13:55:00|426.58|424.18|425.05|422.65|426.73|424.33|425.05|422.65|0
1651758910000|2022-05-05 13:55:10|425.28|422.88|425.89|423.49|425.89|423.49|425.28|422.88|0
1651758920000|2022-05-05 13:55:20|426.27|423.87|427.35|424.95|427.35|424.95|425.97|423.57|0
1651758930000|2022-05-05 13:55:30|427.04|424.64|427.5|425.1|427.5|425.1|427.04|424.64|0
1651758940000|2022-05-05 13:55:40|427.19|424.79|428.11|425.71|428.11|425.71|427.19|424.79|0
1651758950000|2022-05-05 13:55:50|428.27|425.87|428.88|426.48|428.88|426.48|428.11|425.71|0
1651758960000|2022-05-05 13:56:00|428.73|426.33|428.58|426.18|428.73|426.33|428.11|425.71|0
1651758970000|2022-05-05 13:56:10|428.81|426.41|429.65|427.25|429.65|427.25|428.81|426.41|0
1651758980000|2022-05-05 13:56:20|429.34|426.94|429.96|427.56|429.96|427.56|429.34|426.94|0
1651758990000|2022-05-05 13:56:30|429.65|427.25|429.65|427.25|429.65|427.25|429.5|427.1|0
1651759000000|2022-05-05 13:56:40|429.96|427.56|430.11|427.71|430.11|427.71|429.65|427.25|0
1651759010000|2022-05-05 13:56:50|430.58|428.18|430.73|428.33|431.04|428.64|430.58|428.18|0
1651759020000|2022-05-05 13:57:00|430.42|428.02|430.11|427.71|430.42|428.02|430.11|427.71|0
1651759030000|2022-05-05 13:57:10|429.96|427.56|430.73|428.33|430.73|428.33|429.96|427.56|0
1651759040000|2022-05-05 13:57:20|430.89|428.49|431.19|428.79|431.19|428.79|430.89|428.49|0
1651759050000|2022-05-05 13:57:30|431.66|429.26|431.35|428.95|431.81|429.41|431.35|428.95|0
1651759060000|2022-05-05 13:57:40|431.5|429.1|431.5|429.1|431.66|429.26|431.35|428.95|0
1651759070000|2022-05-05 13:57:50|431.35|428.95|431.19|428.79|431.43|429.03|431.04|428.64|0
1651759080000|2022-05-05 13:58:00|430.89|428.49|430.89|428.49|431.04|428.64|430.73|428.33|0
1651759090000|2022-05-05 13:58:10|431.19|428.79|430.27|427.87|431.19|428.79|430.27|427.87|0
1651759100000|2022-05-05 13:58:20|430.58|428.18|430.11|427.71|430.58|428.18|430.11|427.71|0
1651759110000|2022-05-05 13:58:30|430.27|427.87|429.96|427.56|430.27|427.87|429.65|427.25|0
1651759120000|2022-05-05 13:58:40|429.81|427.41|428.5|426.1|429.81|427.41|428.5|426.1|0
1651759130000|2022-05-05 13:58:50|428.73|426.33|428.73|426.33|428.73|426.33|428.42|426.02|0
1651759140000|2022-05-05 13:59:00|428.96|426.56|429.65|427.25|429.65|427.25|428.96|426.56|0
1651759150000|2022-05-05 13:59:10|429.89|427.49|429.65|427.25|429.89|427.49|429.5|427.1|0
1651759160000|2022-05-05 13:59:20|429.96|427.56|429.65|427.25|429.96|427.56|429.65|427.25|0
1651759170000|2022-05-05 13:59:30|429.04|426.64|428.42|426.02|429.04|426.64|428.35|425.95|0
1651759180000|2022-05-05 13:59:40|428.27|425.87|427.96|425.56|428.27|425.87|427.65|425.25|0
1651759190000|2022-05-05 13:59:50|428.42|426.02|429.04|426.64|429.04|426.64|428.42|426.02|0
1651759200000|2022-05-05 14:00:00|429.19|426.79|429.96|427.56|429.96|427.56|429.19|426.79|0
1651759210000|2022-05-05 14:00:10|429.65|427.25|430.11|427.71|430.11|427.71|429.65|427.25|0
1651759220000|2022-05-05 14:00:20|430.58|428.18|429.5|427.1|430.58|428.18|429.5|427.1|0
1651759230000|2022-05-05 14:00:30|429.04|426.64|429.34|426.94|429.34|426.94|429.04|426.64|0
1651759240000|2022-05-05 14:00:40|429.19|426.79|430.81|428.41|430.81|428.41|429.19|426.79|0
1651759250000|2022-05-05 14:00:50|431.04|428.64|432.43|430.03|432.58|430.18|431.04|428.64|0
1651759260000|2022-05-05 14:01:00|431.35|428.95|430.11|427.71|431.35|428.95|430.11|427.71|0
1651759270000|2022-05-05 14:01:10|429.96|427.56|431.35|428.95|431.35|428.95|429.96|427.56|0
1651759280000|2022-05-05 14:01:20|431.04|428.64|430.73|428.33|431.04|428.64|430.73|428.33|0
1651759290000|2022-05-05 14:01:30|431.04|428.64|431.04|428.64|431.19|428.79|430.96|428.56|0
1651759300000|2022-05-05 14:01:40|430.88|428.48|431.19|428.79|431.19|428.79|430.73|428.33|0
1651759310000|2022-05-05 14:01:50|431.04|428.64|431.5|429.1|431.5|429.1|431.04|428.64|0
1651759320000|2022-05-05 14:02:00|431.74|429.34|432.74|430.34|432.74|430.34|431.74|429.34|0
1651759330000|2022-05-05 14:02:10|432.27|429.87|433.36|430.96|433.36|430.96|432.27|429.87|0
1651759340000|2022-05-05 14:02:20|433.67|431.27|433.67|431.27|433.67|431.27|433.51|431.11|0
1651759350000|2022-05-05 14:02:30|433.82|431.42|434.13|431.73|434.13|431.73|433.51|431.11|0
1651759360000|2022-05-05 14:02:40|434.29|431.89|434.75|432.35|434.75|432.35|434.29|431.89|0
1651759370000|2022-05-05 14:02:50|434.6|432.2|435.22|432.82|435.22|432.82|434.6|432.2|0
1651759380000|2022-05-05 14:03:00|435.06|432.66|433.82|431.42|435.06|432.66|433.82|431.42|0
1651759390000|2022-05-05 14:03:10|433.67|431.27|434.44|432.04|434.44|432.04|433.67|431.27|0
1651759400000|2022-05-05 14:03:20|434.6|432.2|432.59|430.19|434.6|432.2|431.97|429.57|0
1651759410000|2022-05-05 14:03:30|432.9|430.5|432.74|430.34|432.9|430.5|432.74|430.34|0
1651759420000|2022-05-05 14:03:40|432.59|430.19|435.91|433.51|436.07|433.67|432.59|430.19|0
1651759430000|2022-05-05 14:03:50|436.22|433.82|435.6|433.2|436.38|433.98|435.6|433.2|0
1651759440000|2022-05-05 14:04:00|435.76|433.36|435.91|433.51|436.07|433.67|435.76|433.36|0
1651759450000|2022-05-05 14:04:10|436.22|433.82|436.38|433.98|436.38|433.98|436.22|433.82|0
1651759460000|2022-05-05 14:04:20|436.69|434.29|437.31|434.91|437.31|434.91|436.69|434.29|0
1651759470000|2022-05-05 14:04:30|438.08|435.68|438.71|436.31|438.86|436.46|438.08|435.68|0
1651759480000|2022-05-05 14:04:40|437.77|435.37|438.08|435.68|438.24|435.84|437.77|435.37|0
1651759490000|2022-05-05 14:04:50|437.93|435.53|438.55|436.15|438.55|436.15|437.93|435.53|0
1651759500000|2022-05-05 14:05:00|438.71|436.31|439.17|436.77|439.8|437.4|438.71|436.31|0
1651759510000|2022-05-05 14:05:10|439.64|437.24|441.2|438.8|441.2|438.8|439.64|437.24|0
1651759520000|2022-05-05 14:05:20|441.04|438.64|442.29|439.89|442.29|439.89|441.04|438.64|0
1651759530000|2022-05-05 14:05:30|442.45|440.05|442.76|440.36|442.76|440.36|442.29|439.89|0
1651759540000|2022-05-05 14:05:40|442.45|440.05|441.98|439.58|442.45|440.05|441.98|439.58|0
1651759550000|2022-05-05 14:05:50|440.42|438.02|440.11|437.71|440.42|438.02|440.11|437.71|0
1651759560000|2022-05-05 14:06:00|440.42|438.02|441.2|438.8|441.36|438.96|440.42|438.02|0
1651759570000|2022-05-05 14:06:10|440.26|437.86|440.11|437.71|440.26|437.86|439.64|437.24|0
1651759580000|2022-05-05 14:06:20|440.73|438.33|440.42|438.02|441.2|438.8|440.42|438.02|0
1651759590000|2022-05-05 14:06:30|440.11|437.71|439.48|437.08|440.11|437.71|439.48|437.08|0
1651759600000|2022-05-05 14:06:40|439.17|436.77|439.17|436.77|439.33|436.93|439.17|436.77|0
1651759610000|2022-05-05 14:06:50|439.33|436.93|440.21|437.81|440.21|437.81|438.71|436.31|0
1651759620000|2022-05-05 14:07:00|440.44|438.04|439.5|437.1|440.44|438.04|439.5|437.1|0
1651759630000|2022-05-05 14:07:10|439.04|436.64|440.9|438.5|441.06|438.66|439.04|436.64|0
1651759640000|2022-05-05 14:07:20|441.53|439.13|442|439.6|442|439.6|441.53|439.13|0
1651759650000|2022-05-05 14:07:30|442.15|439.75|442.08|439.68|442.15|439.75|441.68|439.28|0
1651759660000|2022-05-05 14:07:40|442.15|439.75|442.78|440.38|442.78|440.38|442.15|439.75|0
1651759670000|2022-05-05 14:07:50|443.4|441|444.65|442.25|444.65|442.25|443.4|441|0
1651759680000|2022-05-05 14:08:00|444.97|442.57|446.22|443.82|446.22|443.82|444.97|442.57|0
1651759690000|2022-05-05 14:08:10|445.99|443.59|445.75|443.35|446.38|443.98|445.75|443.35|0
1651759700000|2022-05-05 14:08:20|445.12|442.72|444.5|442.1|445.28|442.88|444.5|442.1|0
1651759710000|2022-05-05 14:08:30|444.34|441.94|444.58|442.18|444.58|442.18|444.34|441.94|0
1651759720000|2022-05-05 14:08:40|444.97|442.57|446.54|444.14|446.54|444.14|444.97|442.57|0
1651759730000|2022-05-05 14:08:50|446.85|444.45|446.46|444.06|446.93|444.53|446.46|444.06|0
1651759740000|2022-05-05 14:09:00|446.69|444.29|445.28|442.88|446.69|444.29|445.28|442.88|0
1651759750000|2022-05-05 14:09:10|443.95|441.55|444.34|441.94|444.34|441.94|443.71|441.31|0
1651759760000|2022-05-05 14:09:20|444.18|441.78|445.28|442.88|445.28|442.88|443.87|441.47|0
1651759770000|2022-05-05 14:09:30|445.75|443.35|445.75|443.35|446.06|443.66|445.75|443.35|0
1651759780000|2022-05-05 14:09:40|444.81|442.41|444.03|441.63|444.81|442.41|444.03|441.63|0
1651759790000|2022-05-05 14:09:50|443.87|441.47|443.87|441.47|444.26|441.86|443.87|441.47|0
1651759800000|2022-05-05 14:10:00|444.03|441.63|444.81|442.41|444.81|442.41|443.95|441.55|0
1651759810000|2022-05-05 14:10:10|444.65|442.25|444.65|442.25|444.65|442.25|443.71|441.31|0
1651759820000|2022-05-05 14:10:20|444.26|441.86|443.87|441.47|444.5|442.1|443.87|441.47|0
1651759830000|2022-05-05 14:10:30|443.71|441.31|443.09|440.69|443.87|441.47|443.09|440.69|0
1651759840000|2022-05-05 14:10:40|443.4|441|442.93|440.53|443.71|441.31|442.93|440.53|0
1651759850000|2022-05-05 14:10:50|443.24|440.84|443.87|441.47|443.87|441.47|443.24|440.84|0
1651759860000|2022-05-05 14:11:00|444.65|442.25|444.97|442.57|445.12|442.72|444.65|442.25|0
1651759870000|2022-05-05 14:11:10|444.5|442.1|445.44|443.04|445.44|443.04|444.5|442.1|0
1651759880000|2022-05-05 14:11:20|446.22|443.82|446.06|443.66|446.22|443.82|445.91|443.51|0
1651759890000|2022-05-05 14:11:30|445.75|443.35|446.69|444.29|446.69|444.29|445.75|443.35|0
1651759900000|2022-05-05 14:11:40|447.01|444.61|448.42|446.02|448.42|446.02|447.01|444.61|0
1651759910000|2022-05-05 14:11:50|449.68|447.28|451.03|448.63|451.03|448.63|449.52|447.12|0
1651759920000|2022-05-05 14:12:00|451.1|448.7|449.92|447.52|451.1|448.7|448.74|446.34|0
1651759930000|2022-05-05 14:12:10|450.31|447.91|448.26|445.86|450.31|447.91|448.26|445.86|0
1651759940000|2022-05-05 14:12:20|448.89|446.49|448.58|446.18|448.89|446.49|448.35|445.95|0
1651759950000|2022-05-05 14:12:30|448.26|445.86|448.74|446.34|448.74|446.34|448.26|445.86|0
1651759960000|2022-05-05 14:12:40|450.31|447.91|448.89|446.49|450.31|447.91|448.89|446.49|0
1651759970000|2022-05-05 14:12:50|449.84|447.44|449.05|446.65|449.84|447.44|449.05|446.65|0
1651759980000|2022-05-05 14:13:00|448.89|446.49|448.89|446.49|448.89|446.49|448.26|445.86|0
1651759990000|2022-05-05 14:13:10|449.05|446.65|449.45|447.05|449.52|447.12|449.05|446.65|0
1651760000000|2022-05-05 14:13:20|448.58|446.18|449.37|446.97|449.37|446.97|448.58|446.18|0
1651760010000|2022-05-05 14:13:30|449.84|447.44|448.89|446.49|449.84|447.44|448.82|446.42|0
1651760020000|2022-05-05 14:13:40|447.79|445.39|447.63|445.23|447.79|445.39|446.85|444.45|0
1651760030000|2022-05-05 14:13:50|447.4|445|447|444.6|447.4|445|446.85|444.45|0
1651760040000|2022-05-05 14:14:00|447.32|444.92|446.22|443.82|447.32|444.92|446.22|443.82|0
1651760050000|2022-05-05 14:14:10|445.91|443.51|444.96|442.56|445.91|443.51|444.81|442.41|0
1651760060000|2022-05-05 14:14:20|444.81|442.41|444.96|442.56|445.12|442.72|444.81|442.41|0
1651760070000|2022-05-05 14:14:30|444.65|442.25|443.24|440.84|444.65|442.25|443.24|440.84|0
1651760080000|2022-05-05 14:14:40|442.46|440.06|442.31|439.91|442.93|440.53|442.31|439.91|0
1651760090000|2022-05-05 14:14:50|442.46|440.06|442.3|439.9|442.46|440.06|441.52|439.12|0
1651760100000|2022-05-05 14:15:00|441.21|438.81|441.99|439.59|441.99|439.59|441.21|438.81|0
1651760110000|2022-05-05 14:15:10|440.9|438.5|441.84|439.44|441.84|439.44|440.9|438.5|0
1651760120000|2022-05-05 14:15:20|441.52|439.12|441.52|439.12|441.52|439.12|441.37|438.97|0
1651760130000|2022-05-05 14:15:30|441.68|439.28|441.68|439.28|441.99|439.59|441.68|439.28|0
1651760140000|2022-05-05 14:15:40|442.77|440.37|442.93|440.53|442.93|440.53|442.77|440.37|0
1651760150000|2022-05-05 14:15:50|442.46|440.06|443.09|440.69|443.09|440.69|442.46|440.06|0
1651760160000|2022-05-05 14:16:00|443.87|441.47|444.73|442.33|444.81|442.41|443.87|441.47|0
1651760170000|2022-05-05 14:16:10|445.59|443.19|445.28|442.88|445.59|443.19|445.04|442.64|0
1651760180000|2022-05-05 14:16:20|445.12|442.72|445.12|442.72|445.28|442.88|445.12|442.72|0
1651760190000|2022-05-05 14:16:30|445.28|442.88|444.96|442.56|445.28|442.88|444.96|442.56|0
1651760200000|2022-05-05 14:16:40|444.34|441.94|443.55|441.15|444.34|441.94|443.55|441.15|0
1651760210000|2022-05-05 14:16:50|444.18|441.78|445.59|443.19|445.59|443.19|444.18|441.78|0
1651760220000|2022-05-05 14:17:00|447.47|445.07|446.06|443.66|447.47|445.07|446.06|443.66|0
1651760230000|2022-05-05 14:17:10|445.75|443.35|443.24|440.84|445.75|443.35|443.24|440.84|0
1651760240000|2022-05-05 14:17:20|443.4|441|443.71|441.31|443.71|441.31|443.08|440.68|0
1651760250000|2022-05-05 14:17:30|442.77|440.37|443.71|441.31|443.71|441.31|442.77|440.37|0
1651760260000|2022-05-05 14:17:40|445.12|442.72|444.34|441.94|445.43|443.03|444.02|441.62|0
1651760270000|2022-05-05 14:17:50|443.87|441.47|444.34|441.94|444.65|442.25|443.87|441.47|0
1651760280000|2022-05-05 14:18:00|444.18|441.78|444.49|442.09|444.49|442.09|444.18|441.78|0
1651760290000|2022-05-05 14:18:10|443.32|440.92|442.77|440.37|443.32|440.92|442.77|440.37|0
1651760300000|2022-05-05 14:18:20|442.46|440.06|442.15|439.75|442.77|440.37|442.15|439.75|0
1651760310000|2022-05-05 14:18:30|441.99|439.59|443.08|440.68|443.08|440.68|441.99|439.59|0
1651760320000|2022-05-05 14:18:40|444.1|441.7|444.18|441.78|444.49|442.09|443.87|441.47|0
1651760330000|2022-05-05 14:18:50|444.34|441.94|444.18|441.78|444.34|441.94|444.18|441.78|0
1651760340000|2022-05-05 14:19:00|444.81|442.41|445.28|442.88|445.28|442.88|444.81|442.41|0
1651760350000|2022-05-05 14:19:10|444.49|442.09|444.65|442.25|444.96|442.56|444.49|442.09|0
1651760360000|2022-05-05 14:19:20|443.71|441.31|443.01|440.61|443.71|441.31|442.93|440.53|0
1651760370000|2022-05-05 14:19:30|444.02|441.62|443.24|440.84|444.02|441.62|443.24|440.84|0
1651760380000|2022-05-05 14:19:40|443.87|441.47|443.24|440.84|444.18|441.78|443.24|440.84|0
1651760390000|2022-05-05 14:19:50|443.71|441.31|443.24|440.84|443.87|441.47|443.24|440.84|0
1651760400000|2022-05-05 14:20:00|443.4|441|444.18|441.78|444.18|441.78|443.24|440.84|0
1651760410000|2022-05-05 14:20:10|443.71|441.31|443.24|440.84|443.71|441.31|443.08|440.68|0
1651760420000|2022-05-05 14:20:20|444.42|442.02|445.12|442.72|445.12|442.72|444.42|442.02|0
1651760430000|2022-05-05 14:20:30|444.96|442.56|444.96|442.56|444.96|442.56|444.18|441.78|0
1651760440000|2022-05-05 14:20:40|445.28|442.88|447|444.6|447|444.6|445.28|442.88|0
1651760450000|2022-05-05 14:20:50|446.84|444.44|446.53|444.13|446.84|444.44|446.53|444.13|0
1651760460000|2022-05-05 14:21:00|447.32|444.92|446.69|444.29|447.4|445|446.69|444.29|0
1651760470000|2022-05-05 14:21:10|445.43|443.03|446.06|443.66|446.06|443.66|445.43|443.03|0
1651760480000|2022-05-05 14:21:20|444.8|442.4|443.71|441.31|444.8|442.4|443.71|441.31|0
1651760490000|2022-05-05 14:21:30|444.49|442.09|445.43|443.03|445.43|443.03|444.49|442.09|0
1651760500000|2022-05-05 14:21:40|445.83|443.43|445.9|443.5|446.06|443.66|445.83|443.43|0
1651760510000|2022-05-05 14:21:50|446.22|443.82|446.22|443.82|446.22|443.82|445.9|443.5|0
1651760520000|2022-05-05 14:22:00|447.79|445.39|446.37|443.97|447.79|445.39|446.37|443.97|0
1651760530000|2022-05-05 14:22:10|445.27|442.87|444.65|442.25|445.27|442.87|444.49|442.09|0
1651760540000|2022-05-05 14:22:20|445.27|442.87|444.49|442.09|445.27|442.87|444.49|442.09|0
1651760550000|2022-05-05 14:22:30|445.27|442.87|445.74|443.34|445.74|443.34|445.27|442.87|0
1651760560000|2022-05-05 14:22:40|446.37|443.97|447.16|444.76|447.16|444.76|446.37|443.97|0
1651760570000|2022-05-05 14:22:50|447.79|445.39|449.52|447.12|449.52|447.12|447.79|445.39|0
1651760580000|2022-05-05 14:23:00|449.68|447.28|449.68|447.28|449.68|447.28|449.2|446.8|0
1651760590000|2022-05-05 14:23:10|449.84|447.44|450.62|448.22|450.62|448.22|449.84|447.44|0
1651760600000|2022-05-05 14:23:20|452.21|449.81|453.16|450.76|453.16|450.76|452.21|449.81|0
1651760610000|2022-05-05 14:23:30|454.03|451.63|454.58|452.18|454.58|452.18|454.03|451.63|0
1651760620000|2022-05-05 14:23:40|453.95|451.55|453.47|451.07|453.95|451.55|453.47|451.07|0
1651760630000|2022-05-05 14:23:50|453.79|451.39|452.92|450.52|453.79|451.39|452.92|450.52|0
1651760640000|2022-05-05 14:24:00|452.68|450.28|452.52|450.12|453|450.6|452.52|450.12|0
1651760650000|2022-05-05 14:24:10|450.25|447.85|452.73|450.33|452.73|450.33|450.25|447.85|0
1651760660000|2022-05-05 14:24:20|452.57|450.17|452.26|449.86|452.81|450.41|452.26|449.86|0
1651760670000|2022-05-05 14:24:30|451.94|449.54|451.78|449.38|452.26|449.86|451.78|449.38|0
1651760680000|2022-05-05 14:24:40|452.18|449.78|453.36|450.96|453.36|450.96|452.18|449.78|0
1651760690000|2022-05-05 14:24:50|452.89|450.49|453.82|451.42|453.82|451.42|452.89|450.49|0
1651760700000|2022-05-05 14:25:00|453.34|450.94|453.18|450.78|453.5|451.1|453.02|450.62|0
1651760710000|2022-05-05 14:25:10|452.95|450.55|453.02|450.62|453.18|450.78|452.95|450.55|0
1651760720000|2022-05-05 14:25:20|452.71|450.31|453.18|450.78|453.18|450.78|452.71|450.31|0
1651760730000|2022-05-05 14:25:30|453.02|450.62|453.18|450.78|453.5|451.1|453.02|450.62|0
1651760740000|2022-05-05 14:25:40|452.87|450.47|453.02|450.62|453.02|450.62|452.24|449.84|0
1651760750000|2022-05-05 14:25:50|452.87|450.47|453.81|451.41|453.81|451.41|452.87|450.47|0
1651760760000|2022-05-05 14:26:00|453.5|451.1|453.66|451.26|454.29|451.89|453.5|451.1|0
1651760770000|2022-05-05 14:26:10|453.11|450.71|452.71|450.31|453.18|450.78|452.71|450.31|0
1651760780000|2022-05-05 14:26:20|453.02|450.62|452.55|450.15|453.18|450.78|452.55|450.15|0
1651760790000|2022-05-05 14:26:30|452.08|449.68|450.9|448.5|452.08|449.68|450.9|448.5|0
1651760800000|2022-05-05 14:26:40|450.82|448.42|450.82|448.42|451.06|448.66|450.82|448.42|0
1651760810000|2022-05-05 14:26:50|450.97|448.57|450.03|447.63|450.97|448.57|450.03|447.63|0
1651760820000|2022-05-05 14:27:00|449.71|447.31|450.27|447.87|450.27|447.87|449.71|447.31|0
1651760830000|2022-05-05 14:27:10|450.34|447.94|450.34|447.94|450.34|447.94|450.19|447.79|0
1651760840000|2022-05-05 14:27:20|450.82|448.42|450.03|447.63|450.82|448.42|450.03|447.63|0
1651760850000|2022-05-05 14:27:30|450.19|447.79|450.34|447.94|450.66|448.26|450.19|447.79|0
1651760860000|2022-05-05 14:27:40|450.82|448.42|449.56|447.16|450.82|448.42|449.56|447.16|0
1651760870000|2022-05-05 14:27:50|450.03|447.63|450.03|447.63|450.19|447.79|449.71|447.31|0
1651760880000|2022-05-05 14:28:00|449.71|447.31|450.03|447.63|450.03|447.63|449.56|447.16|0
1651760890000|2022-05-05 14:28:10|450.19|447.79|450.66|448.26|450.66|448.26|450.19|447.79|0
1651760900000|2022-05-05 14:28:20|450.5|448.1|451.13|448.73|451.13|448.73|450.5|448.1|0
1651760910000|2022-05-05 14:28:30|451.92|449.52|451.6|449.2|451.92|449.52|451.45|449.05|0
1651760920000|2022-05-05 14:28:40|451.45|449.05|451.84|449.44|451.84|449.44|451.45|449.05|0
1651760930000|2022-05-05 14:28:50|451.92|449.52|450.81|448.41|451.92|449.52|450.81|448.41|0
1651760940000|2022-05-05 14:29:00|451.13|448.73|451.13|448.73|451.13|448.73|450.97|448.57|0
1651760950000|2022-05-05 14:29:10|451.29|448.89|450.81|448.41|451.29|448.89|450.81|448.41|0
1651760960000|2022-05-05 14:29:20|450.97|448.57|451.53|449.13|451.53|449.13|450.97|448.57|0
1651760970000|2022-05-05 14:29:30|452.23|449.83|452.39|449.99|452.39|449.99|452.08|449.68|0
1651760980000|2022-05-05 14:29:40|453.5|451.1|453.34|450.94|453.97|451.57|453.34|450.94|0
1651760990000|2022-05-05 14:29:50|453.5|451.1|453.97|451.57|453.97|451.57|453.34|450.94|0
1651761000000|2022-05-05 14:30:00|454.76|452.36|453.81|451.41|454.76|452.36|453.81|451.41|0
1651761010000|2022-05-05 14:30:10|453.65|451.25|453.18|450.78|453.65|451.25|453.18|450.78|0
1651761020000|2022-05-05 14:30:20|452.86|450.46|453.18|450.78|453.18|450.78|452.86|450.46|0
1651761030000|2022-05-05 14:30:30|453.5|451.1|452.71|450.31|453.5|451.1|452.55|450.15|0
1651761040000|2022-05-05 14:30:40|451.92|449.52|452.08|449.68|452.08|449.68|451.92|449.52|0
1651761050000|2022-05-05 14:30:50|452.55|450.15|452.71|450.31|452.71|450.31|452.55|450.15|0
1651761060000|2022-05-05 14:31:00|453.18|450.78|452.86|450.46|453.18|450.78|452.71|450.31|0
1651761070000|2022-05-05 14:31:10|452.55|450.15|452.71|450.31|453.18|450.78|452.55|450.15|0
1651761080000|2022-05-05 14:31:20|452.86|450.46|452.86|450.46|453.1|450.7|452.86|450.46|0
1651761090000|2022-05-05 14:31:30|453.18|450.78|453.42|451.02|453.42|451.02|453.18|450.78|0
1651761100000|2022-05-05 14:31:40|453.34|450.94|454.29|451.89|454.29|451.89|453.34|450.94|0
1651761110000|2022-05-05 14:31:50|454.13|451.73|452.71|450.31|454.13|451.73|452.71|450.31|0
1651761120000|2022-05-05 14:32:00|453.18|450.78|453.18|450.78|453.65|451.25|453.18|450.78|0
1651761130000|2022-05-05 14:32:10|453.34|450.94|454.53|452.13|454.53|452.13|453.34|450.94|0
1651761140000|2022-05-05 14:32:20|454.76|452.36|455.64|453.24|455.64|453.24|454.76|452.36|0
1651761150000|2022-05-05 14:32:30|456.35|453.95|455.95|453.55|456.66|454.26|455.95|453.55|0
1651761160000|2022-05-05 14:32:40|456.19|453.79|456.82|454.42|456.82|454.42|456.19|453.79|0
1651761170000|2022-05-05 14:32:50|457.46|455.06|457.78|455.38|457.94|455.54|457.46|455.06|0
1651761180000|2022-05-05 14:33:00|457.14|454.74|457.3|454.9|457.3|454.9|457.14|454.74|0
1651761190000|2022-05-05 14:33:10|457.54|455.14|457.3|454.9|457.54|455.14|457.14|454.74|0
1651761200000|2022-05-05 14:33:20|457.78|455.38|457.78|455.38|457.78|455.38|457.62|455.22|0
1651761210000|2022-05-05 14:33:30|457.94|455.54|457.62|455.22|457.94|455.54|457.62|455.22|0
1651761220000|2022-05-05 14:33:40|457.46|455.06|457.14|454.74|457.62|455.22|457.14|454.74|0
1651761230000|2022-05-05 14:33:50|457.62|455.22|457.78|455.38|457.78|455.38|457.62|455.22|0
1651761240000|2022-05-05 14:34:00|456.66|454.26|456.98|454.58|456.98|454.58|456.35|453.95|0
1651761250000|2022-05-05 14:34:10|457.14|454.74|457.46|455.06|457.46|455.06|456.98|454.58|0
1651761260000|2022-05-05 14:34:20|457.14|454.74|457.14|454.74|457.62|455.22|457.14|454.74|0
1651761270000|2022-05-05 14:34:30|457.3|454.9|456.66|454.26|457.3|454.9|456.66|454.26|0
1651761280000|2022-05-05 14:34:40|456.82|454.42|456.35|453.95|456.82|454.42|456.35|453.95|0
1651761290000|2022-05-05 14:34:50|456.19|453.79|456.19|453.79|456.5|454.1|456.19|453.79|0
1651761300000|2022-05-05 14:35:00|455.71|453.31|456.5|454.1|456.82|454.42|455.71|453.31|0
1651761310000|2022-05-05 14:35:10|456.82|454.42|456.66|454.26|456.98|454.58|456.66|454.26|0
1651761320000|2022-05-05 14:35:20|456.35|453.95|454.44|452.04|456.35|453.95|454.44|452.04|0
1651761330000|2022-05-05 14:35:30|454.53|452.13|454.44|452.04|454.53|452.13|454.29|451.89|0
1651761340000|2022-05-05 14:35:40|453.97|451.57|453.97|451.57|454.29|451.89|453.97|451.57|0
1651761350000|2022-05-05 14:35:50|453.81|451.41|453.34|450.94|453.81|451.41|453.26|450.86|0
1651761360000|2022-05-05 14:36:00|453.65|451.25|453.1|450.7|453.65|451.25|453.02|450.62|0
1651761370000|2022-05-05 14:36:10|453.02|450.62|453.97|451.57|453.97|451.57|453.02|450.62|0
1651761380000|2022-05-05 14:36:20|454.44|452.04|455.71|453.31|455.71|453.31|454.44|452.04|0
1651761390000|2022-05-05 14:36:30|456.5|454.1|456.03|453.63|456.82|454.42|456.03|453.63|0
1651761400000|2022-05-05 14:36:40|456.35|453.95|457.62|455.22|457.93|455.53|456.35|453.95|0
1651761410000|2022-05-05 14:36:50|457.77|455.37|457.14|454.74|457.77|455.37|457.14|454.74|0
1651761420000|2022-05-05 14:37:00|457.62|455.22|457.77|455.37|457.77|455.37|457.46|455.06|0
1651761430000|2022-05-05 14:37:10|457.93|455.53|457.3|454.9|457.93|455.53|457.3|454.9|0
1651761440000|2022-05-05 14:37:20|456.19|453.79|455.55|453.15|456.19|453.79|455.23|452.83|0
1651761450000|2022-05-05 14:37:30|455.48|453.08|456.98|454.58|456.98|454.58|455.48|453.08|0
1651761460000|2022-05-05 14:37:40|457.14|454.74|457.06|454.66|457.14|454.74|456.82|454.42|0
1651761470000|2022-05-05 14:37:50|456.98|454.58|457.14|454.74|457.14|454.74|456.66|454.26|0
1651761480000|2022-05-05 14:38:00|457.38|454.98|459.21|456.81|459.21|456.81|457.3|454.9|0
1651761490000|2022-05-05 14:38:10|458.57|456.17|458.89|456.49|459.05|456.65|458.57|456.17|0
1651761500000|2022-05-05 14:38:20|459.21|456.81|459.53|457.13|459.53|457.13|459.21|456.81|0
1651761510000|2022-05-05 14:38:30|459.37|456.97|458.57|456.17|459.37|456.97|458.25|455.85|0
1651761520000|2022-05-05 14:38:40|458.25|455.85|457.14|454.74|458.25|455.85|457.14|454.74|0
1651761530000|2022-05-05 14:38:50|457.06|454.66|456.98|454.58|457.61|455.21|456.98|454.58|0
1651761540000|2022-05-05 14:39:00|457.14|454.74|457.93|455.53|457.93|455.53|457.14|454.74|0
1651761550000|2022-05-05 14:39:10|458.41|456.01|459.13|456.73|459.13|456.73|458.41|456.01|0
1651761560000|2022-05-05 14:39:20|459.05|456.65|458.73|456.33|459.21|456.81|458.73|456.33|0
1651761570000|2022-05-05 14:39:30|459.05|456.65|461.44|459.04|461.44|459.04|459.05|456.65|0
1651761580000|2022-05-05 14:39:40|461.76|459.36|461.44|459.04|461.92|459.52|461.28|458.88|0
1651761590000|2022-05-05 14:39:50|461.6|459.2|461.6|459.2|461.92|459.52|461.6|459.2|0
1651761600000|2022-05-05 14:40:00|461.92|459.52|461.76|459.36|461.92|459.52|461.76|459.36|0
1651761610000|2022-05-05 14:40:10|461.6|459.2|460.8|458.4|461.6|459.2|460.64|458.24|0
1651761620000|2022-05-05 14:40:20|461.36|458.96|463.15|460.75|463.15|460.75|461.36|458.96|0
1651761630000|2022-05-05 14:40:30|462.99|460.59|462.67|460.27|462.99|460.59|462.03|459.63|0
1651761640000|2022-05-05 14:40:40|462.83|460.43|462.35|459.95|463.15|460.75|462.35|459.95|0
1651761650000|2022-05-05 14:40:50|462.19|459.79|462.67|460.27|462.67|460.27|462.19|459.79|0
1651761660000|2022-05-05 14:41:00|462.99|460.59|462.83|460.43|462.99|460.59|462.83|460.43|0
1651761670000|2022-05-05 14:41:10|462.67|460.27|463.31|460.91|463.31|460.91|462.51|460.11|0
1651761680000|2022-05-05 14:41:20|463.15|460.75|463.31|460.91|463.31|460.91|463.15|460.75|0
1651761690000|2022-05-05 14:41:30|464.19|461.79|465.55|463.15|465.55|463.15|464.19|461.79|0
1651761700000|2022-05-05 14:41:40|466.35|463.95|466.35|463.95|466.35|463.95|465.87|463.47|0
1651761710000|2022-05-05 14:41:50|466.19|463.79|466.67|464.27|466.67|464.27|465.71|463.31|0
1651761720000|2022-05-05 14:42:00|466.99|464.59|466.99|464.59|466.99|464.59|466.35|463.95|0
1651761730000|2022-05-05 14:42:10|466.51|464.11|465.55|463.15|466.51|464.11|465.55|463.15|0
1651761740000|2022-05-05 14:42:20|467.13|464.73|464.72|462.32|467.13|464.73|464.72|462.32|0
1651761750000|2022-05-05 14:42:30|466.72|464.32|467.95|465.55|468.59|466.19|466.72|464.32|0
1651761760000|2022-05-05 14:42:40|467.71|465.31|469.07|466.67|469.39|466.99|467.71|465.31|0
1651761770000|2022-05-05 14:42:50|468.59|466.19|469.07|466.67|469.07|466.67|468.59|466.19|0
1651761780000|2022-05-05 14:43:00|469.23|466.83|469.39|466.99|469.39|466.99|469.07|466.67|0
1651761790000|2022-05-05 14:43:10|468.91|466.51|467.95|465.55|469.23|466.83|467.95|465.55|0
1651761800000|2022-05-05 14:43:20|467.63|465.23|466.03|463.63|467.79|465.39|466.03|463.63|0
1651761810000|2022-05-05 14:43:30|465.87|463.47|464.11|461.71|465.87|463.47|464.11|461.71|0
1651761820000|2022-05-05 14:43:40|464.2|461.8|463.64|461.24|464.2|461.8|463.16|460.76|0
1651761830000|2022-05-05 14:43:50|463.32|460.92|463.8|461.4|463.8|461.4|463.32|460.92|0
1651761840000|2022-05-05 14:44:00|463.16|460.76|463.48|461.08|463.8|461.4|463.16|460.76|0
1651761850000|2022-05-05 14:44:10|462.84|460.44|463.16|460.76|463.64|461.24|462.84|460.44|0
1651761860000|2022-05-05 14:44:20|462.68|460.28|461.89|459.49|462.68|460.28|461.89|459.49|0
1651761870000|2022-05-05 14:44:30|462.04|459.64|461.89|459.49|462.04|459.64|461.25|458.85|0
1651761880000|2022-05-05 14:44:40|462.36|459.96|461.41|459.01|462.36|459.96|461.41|459.01|0
1651761890000|2022-05-05 14:44:50|461.73|459.33|461.25|458.85|462.2|459.8|461.25|458.85|0
1651761900000|2022-05-05 14:45:00|462.2|459.8|460.93|458.53|462.2|459.8|460.93|458.53|0
1651761910000|2022-05-05 14:45:10|461.09|458.69|460.3|457.9|461.41|459.01|460.3|457.9|0
1651761920000|2022-05-05 14:45:20|459.98|457.58|459.98|457.58|460.3|457.9|459.98|457.58|0
1651761930000|2022-05-05 14:45:30|460.62|458.22|460.46|458.06|460.62|458.22|460.14|457.74|0
1651761940000|2022-05-05 14:45:40|461.09|458.69|462.36|459.96|462.36|459.96|461.09|458.69|0
1651761950000|2022-05-05 14:45:50|462.52|460.12|461.57|459.17|462.52|460.12|461.57|459.17|0
1651761960000|2022-05-05 14:46:00|461.89|459.49|461.41|459.01|461.89|459.49|460.62|458.22|0
1651761970000|2022-05-05 14:46:10|461.73|459.33|461.97|459.57|462.2|459.8|461.73|459.33|0
1651761980000|2022-05-05 14:46:20|462.2|459.8|463.16|460.76|463.32|460.92|462.2|459.8|0
1651761990000|2022-05-05 14:46:30|462.68|460.28|462.36|459.96|462.68|460.28|462.36|459.96|0
1651762000000|2022-05-05 14:46:40|462.84|460.44|461.89|459.49|462.84|460.44|461.89|459.49|0
1651762010000|2022-05-05 14:46:50|462.2|459.8|462.52|460.12|462.84|460.44|462.2|459.8|0
1651762020000|2022-05-05 14:47:00|462.2|459.8|463|460.6|463|460.6|462.2|459.8|0
1651762030000|2022-05-05 14:47:10|463.63|461.23|463.95|461.55|463.95|461.55|463.63|461.23|0
1651762040000|2022-05-05 14:47:20|464.27|461.87|464.91|462.51|464.91|462.51|464.27|461.87|0
1651762050000|2022-05-05 14:47:30|465.07|462.67|465.15|462.75|465.23|462.83|465.07|462.67|0
1651762060000|2022-05-05 14:47:40|465.55|463.15|466.03|463.63|466.35|463.95|465.55|463.15|0
1651762070000|2022-05-05 14:47:50|466.27|463.87|466.51|464.11|466.51|464.11|466.03|463.63|0
1651762080000|2022-05-05 14:48:00|466.19|463.79|466.67|464.27|466.67|464.27|466.19|463.79|0
1651762090000|2022-05-05 14:48:10|467.31|464.91|467.87|465.47|467.87|465.47|466.99|464.59|0
1651762100000|2022-05-05 14:48:20|467.95|465.55|468.59|466.19|468.75|466.35|467.95|465.55|0
1651762110000|2022-05-05 14:48:30|468.75|466.35|469.71|467.31|469.71|467.31|468.59|466.19|0
1651762120000|2022-05-05 14:48:40|470.51|468.11|470.67|468.27|470.67|468.27|470.51|468.11|0
1651762130000|2022-05-05 14:48:50|471.32|468.92|471.96|469.56|471.96|469.56|471.32|468.92|0
1651762140000|2022-05-05 14:49:00|471.16|468.76|471.48|469.08|471.48|469.08|471.16|468.76|0
1651762150000|2022-05-05 14:49:10|471.72|469.32|471.16|468.76|471.72|469.32|471.16|468.76|0
1651762160000|2022-05-05 14:49:20|471.64|469.24|471.32|468.92|471.88|469.48|471.32|468.92|0
1651762170000|2022-05-05 14:49:30|471|468.6|470.35|467.95|471|468.6|470.35|467.95|0
1651762180000|2022-05-05 14:49:40|470.03|467.63|471|468.6|471|468.6|470.03|467.63|0
1651762190000|2022-05-05 14:49:50|471.4|469|471.16|468.76|471.4|469|471.16|468.76|0
1651762200000|2022-05-05 14:50:00|471.8|469.4|472.44|470.04|472.44|470.04|471.64|469.24|0
1651762210000|2022-05-05 14:50:10|472.61|470.21|473.25|470.85|473.73|471.33|472.61|470.21|0
1651762220000|2022-05-05 14:50:20|473.17|470.77|473.25|470.85|473.25|470.85|473.09|470.69|0
1651762230000|2022-05-05 14:50:30|473.41|471.01|474.38|471.98|474.38|471.98|473.41|471.01|0
1651762240000|2022-05-05 14:50:40|474.06|471.66|474.38|471.98|474.38|471.98|473.9|471.5|0
1651762250000|2022-05-05 14:50:50|474.54|472.14|474.54|472.14|474.54|472.14|474.06|471.66|0
1651762260000|2022-05-05 14:51:00|473.73|471.33|474.22|471.82|474.38|471.98|473.73|471.33|0
1651762270000|2022-05-05 14:51:10|474.86|472.46|473.9|471.5|474.86|472.46|473.9|471.5|0
1651762280000|2022-05-05 14:51:20|472.61|470.21|469.63|467.23|472.61|470.21|469.63|467.23|0
1651762290000|2022-05-05 14:51:30|469.39|466.99|471.16|468.76|471.16|468.76|469.39|466.99|0
1651762300000|2022-05-05 14:51:40|470.67|468.27|469.55|467.15|470.67|468.27|469.55|467.15|0
1651762310000|2022-05-05 14:51:50|468.43|466.03|468.91|466.51|469.07|466.67|468.43|466.03|0
1651762320000|2022-05-05 14:52:00|469.23|466.83|469.07|466.67|469.55|467.15|469.07|466.67|0
1651762330000|2022-05-05 14:52:10|469.23|466.83|470.94|468.54|470.94|468.54|469.23|466.83|0
1651762340000|2022-05-05 14:52:20|470.13|467.73|469.74|467.34|470.13|467.73|469.01|466.61|0
1651762350000|2022-05-05 14:52:30|469.97|467.57|472.22|469.82|472.22|469.82|469.97|467.57|0
1651762360000|2022-05-05 14:52:40|472.86|470.46|471.77|469.37|472.86|470.46|471.77|469.37|0
1651762370000|2022-05-05 14:52:50|472.34|469.94|474.35|471.95|474.35|471.95|472.34|469.94|0
1651762380000|2022-05-05 14:53:00|473.38|470.98|474.35|471.95|474.35|471.95|473.38|470.98|0
1651762390000|2022-05-05 14:53:10|473.86|471.46|472.57|470.17|473.86|471.46|472.57|470.17|0
1651762400000|2022-05-05 14:53:20|472.9|470.5|473.38|470.98|473.46|471.06|472.9|470.5|0
1651762410000|2022-05-05 14:53:30|473.22|470.82|472.57|470.17|473.22|470.82|472.34|469.94|0
1651762420000|2022-05-05 14:53:40|472.5|470.1|473.54|471.14|473.54|471.14|472.5|470.1|0
1651762430000|2022-05-05 14:53:50|473.7|471.3|473.78|471.38|473.78|471.38|473.22|470.82|0
1651762440000|2022-05-05 14:54:00|473.54|471.14|473.06|470.66|473.54|471.14|473.06|470.66|0
1651762450000|2022-05-05 14:54:10|473.38|470.98|473.38|470.98|473.38|470.98|472.57|470.17|0
1651762460000|2022-05-05 14:54:20|473.78|471.38|472.73|470.33|473.78|471.38|472.73|470.33|0
1651762470000|2022-05-05 14:54:30|473.38|470.98|472.9|470.5|473.38|470.98|472.9|470.5|0
1651762480000|2022-05-05 14:54:40|472.89|470.49|472.09|469.69|473.06|470.66|472.09|469.69|0
1651762490000|2022-05-05 14:54:50|471.93|469.53|471.61|469.21|471.93|469.53|471.21|468.81|0
1651762500000|2022-05-05 14:55:00|470.8|468.4|470.8|468.4|471.13|468.73|470|467.6|0
1651762510000|2022-05-05 14:55:10|470.16|467.76|470.32|467.92|470.32|467.92|470.08|467.68|0
1651762520000|2022-05-05 14:55:20|469.68|467.28|467.76|465.36|469.68|467.28|467.44|465.04|0
1651762530000|2022-05-05 14:55:30|468.4|466|467.44|465.04|468.56|466.16|467.44|465.04|0
1651762540000|2022-05-05 14:55:40|468.24|465.84|467.92|465.52|468.24|465.84|467.76|465.36|0
1651762550000|2022-05-05 14:55:50|467.6|465.2|468.08|465.68|468.08|465.68|467.6|465.2|0
1651762560000|2022-05-05 14:56:00|468.56|466.16|469.68|467.28|469.76|467.36|468.56|466.16|0
1651762570000|2022-05-05 14:56:10|470.64|468.24|469.52|467.12|470.64|468.24|469.52|467.12|0
1651762580000|2022-05-05 14:56:20|469.68|467.28|470.96|468.56|470.96|468.56|469.52|467.12|0
1651762590000|2022-05-05 14:56:30|471.29|468.89|471.12|468.72|471.29|468.89|470.96|468.56|0
1651762600000|2022-05-05 14:56:40|471.45|469.05|470.96|468.56|471.45|469.05|470.96|468.56|0
1651762610000|2022-05-05 14:56:50|470.8|468.4|470.32|467.92|470.8|468.4|470.32|467.92|0
1651762620000|2022-05-05 14:57:00|470.24|467.84|470.32|467.92|470.48|468.08|470.24|467.84|0
1651762630000|2022-05-05 14:57:10|470.08|467.68|470.96|468.56|470.96|468.56|470.08|467.68|0
1651762640000|2022-05-05 14:57:20|471.45|469.05|470.64|468.24|471.45|469.05|470.64|468.24|0
1651762650000|2022-05-05 14:57:30|469.28|466.88|470.16|467.76|470.32|467.92|469.28|466.88|0
1651762660000|2022-05-05 14:57:40|470.64|468.24|471.05|468.65|471.05|468.65|470.64|468.24|0
1651762670000|2022-05-05 14:57:50|471.28|468.88|470.8|468.4|471.28|468.88|470.8|468.4|0
1651762680000|2022-05-05 14:58:00|470.96|468.56|470.8|468.4|471.28|468.88|470.8|468.4|0
1651762690000|2022-05-05 14:58:10|470.32|467.92|469.36|466.96|470.64|468.24|469.36|466.96|0
1651762700000|2022-05-05 14:58:20|469.04|466.64|469.52|467.12|469.52|467.12|469.04|466.64|0
1651762710000|2022-05-05 14:58:30|469.36|466.96|470.08|467.68|470.48|468.08|469.36|466.96|0
1651762720000|2022-05-05 14:58:40|469.84|467.44|470.32|467.92|470.32|467.92|469.68|467.28|0
1651762730000|2022-05-05 14:58:50|470|467.6|469.76|467.36|470|467.6|469.68|467.28|0
1651762740000|2022-05-05 14:59:00|469.04|466.64|469.28|466.88|469.28|466.88|468.88|466.48|0
1651762750000|2022-05-05 14:59:10|468.4|466|467.28|464.88|468.4|466|466.96|464.56|0
1651762760000|2022-05-05 14:59:20|467.12|464.72|466.16|463.76|467.12|464.72|466.16|463.76|0
1651762770000|2022-05-05 14:59:30|466.48|464.08|465.68|463.28|466.48|464.08|465.68|463.28|0
1651762780000|2022-05-05 14:59:40|465.52|463.12|466.32|463.92|466.32|463.92|465.52|463.12|0
1651762790000|2022-05-05 14:59:50|465.84|463.44|465.52|463.12|466.16|463.76|465.52|463.12|0
1651762800000|2022-05-05 15:00:00|466.32|463.92|466|463.6|466.8|464.4|466|463.6|0
1651762810000|2022-05-05 15:00:10|466.64|464.24|466.48|464.08|466.64|464.24|466.48|464.08|0
1651762820000|2022-05-05 15:00:20|465.52|463.12|466.08|463.68|466.08|463.68|465.52|463.12|0
1651762830000|2022-05-05 15:00:30|466|463.6|465.36|462.96|466|463.6|465.36|462.96|0
1651762840000|2022-05-05 15:00:40|465.52|463.12|464.56|462.16|465.52|463.12|464.56|462.16|0
1651762850000|2022-05-05 15:00:50|463.61|461.21|463.61|461.21|463.77|461.37|463.61|461.21|0
1651762860000|2022-05-05 15:01:00|463.93|461.53|465.52|463.12|465.52|463.12|463.93|461.53|0
1651762870000|2022-05-05 15:01:10|465.2|462.8|464.56|462.16|465.2|462.8|464.56|462.16|0
1651762880000|2022-05-05 15:01:20|465.68|463.28|466.16|463.76|466.64|464.24|465.68|463.28|0
1651762890000|2022-05-05 15:01:30|466.56|464.16|466.64|464.24|466.64|464.24|466.56|464.16|0
1651762900000|2022-05-05 15:01:40|466.32|463.92|466.96|464.56|466.96|464.56|466.32|463.92|0
1651762910000|2022-05-05 15:01:50|467.12|464.72|467.44|465.04|467.76|465.36|467.12|464.72|0
1651762920000|2022-05-05 15:02:00|467.52|465.12|467.28|464.88|467.76|465.36|467.12|464.72|0
1651762930000|2022-05-05 15:02:10|467.44|465.04|468.88|466.48|468.88|466.48|467.44|465.04|0
1651762940000|2022-05-05 15:02:20|469.36|466.96|469.52|467.12|469.52|467.12|469.36|466.96|0
1651762950000|2022-05-05 15:02:30|469.68|467.28|470.08|467.68|470.08|467.68|469.68|467.28|0
1651762960000|2022-05-05 15:02:40|469.84|467.44|470|467.6|470.32|467.92|469.68|467.28|0
1651762970000|2022-05-05 15:02:50|470.8|468.4|470.56|468.16|471.44|469.04|470.56|468.16|0
1651762980000|2022-05-05 15:03:00|470.8|468.4|470.48|468.08|470.96|468.56|470.48|468.08|0
1651762990000|2022-05-05 15:03:10|470.96|468.56|471.44|469.04|471.53|469.13|470.96|468.56|0
1651763000000|2022-05-05 15:03:20|471.77|469.37|471.77|469.37|471.77|469.37|471.44|469.04|0
1651763010000|2022-05-05 15:03:30|470.96|468.56|471.93|469.53|472.57|470.17|470.96|468.56|0
1651763020000|2022-05-05 15:03:40|472.09|469.69|471.6|469.2|472.09|469.69|471.44|469.04|0
1651763030000|2022-05-05 15:03:50|472.09|469.69|472.41|470.01|472.41|470.01|471.76|469.36|0
1651763040000|2022-05-05 15:04:00|472.25|469.85|472.89|470.49|472.89|470.49|472.25|469.85|0
1651763050000|2022-05-05 15:04:10|473.05|470.65|474.34|471.94|474.34|471.94|473.05|470.65|0
1651763060000|2022-05-05 15:04:20|473.54|471.14|474.02|471.62|474.02|471.62|473.54|471.14|0
1651763070000|2022-05-05 15:04:30|473.86|471.46|472.25|469.85|473.86|471.46|472.25|469.85|0
1651763080000|2022-05-05 15:04:40|472.09|469.69|472.09|469.69|472.09|469.69|471.6|469.2|0
1651763090000|2022-05-05 15:04:50|472.41|470.01|473.14|470.74|473.37|470.97|472.41|470.01|0
1651763100000|2022-05-05 15:05:00|473.05|470.65|473.14|470.74|473.54|471.14|473.05|470.65|0
1651763110000|2022-05-05 15:05:10|473.37|470.97|471.93|469.53|473.37|470.97|471.93|469.53|0
1651763120000|2022-05-05 15:05:20|471.12|468.72|471.93|469.53|471.93|469.53|470.64|468.24|0
1651763130000|2022-05-05 15:05:30|472.25|469.85|470.8|468.4|472.25|469.85|470.8|468.4|0
1651763140000|2022-05-05 15:05:40|470.64|468.24|471.44|469.04|471.44|469.04|470.64|468.24|0
1651763150000|2022-05-05 15:05:50|471.6|469.2|471.76|469.36|471.76|469.36|471.6|469.2|0
1651763160000|2022-05-05 15:06:00|471.92|469.52|472.25|469.85|472.25|469.85|471.92|469.52|0
1651763170000|2022-05-05 15:06:10|472.57|470.17|473.3|470.9|473.3|470.9|472.57|470.17|0
1651763180000|2022-05-05 15:06:20|473.37|470.97|472.57|470.17|473.37|470.97|472.57|470.17|0
1651763190000|2022-05-05 15:06:30|472.73|470.33|473.7|471.3|473.7|471.3|472.73|470.33|0
1651763200000|2022-05-05 15:06:40|473.21|470.81|474.02|471.62|474.02|471.62|473.21|470.81|0
1651763210000|2022-05-05 15:06:50|474.34|471.94|474.83|472.43|474.83|472.43|474.34|471.94|0
1651763220000|2022-05-05 15:07:00|477.09|474.69|477.57|475.17|477.57|475.17|477.09|474.69|0
1651763230000|2022-05-05 15:07:10|478.06|475.66|478.22|475.82|478.22|475.82|477.74|475.34|0
1651763240000|2022-05-05 15:07:20|478.39|475.99|477.41|475.01|478.39|475.99|477.41|475.01|0
1651763250000|2022-05-05 15:07:30|477.57|475.17|477.74|475.34|477.9|475.5|477.57|475.17|0
1651763260000|2022-05-05 15:07:40|477.9|475.5|478.96|476.56|478.96|476.56|477.9|475.5|0
1651763270000|2022-05-05 15:07:50|479.36|476.96|480.01|477.61|480.01|477.61|479.36|476.96|0
1651763280000|2022-05-05 15:08:00|480.17|477.77|481.64|479.24|481.64|479.24|480.17|477.77|0
1651763290000|2022-05-05 15:08:10|481.8|479.4|481.96|479.56|481.96|479.56|481.8|479.4|0
1651763300000|2022-05-05 15:08:20|482.21|479.81|482.29|479.89|482.29|479.89|482.21|479.81|0
1651763310000|2022-05-05 15:08:30|482.45|480.05|482.45|480.05|482.61|480.21|482.45|480.05|0
1651763320000|2022-05-05 15:08:40|482.12|479.72|481.64|479.24|482.12|479.72|481.31|478.91|0
1651763330000|2022-05-05 15:08:50|481.8|479.4|483.1|480.7|483.1|480.7|481.8|479.4|0
1651763340000|2022-05-05 15:09:00|482.94|480.54|483.1|480.7|483.27|480.87|482.94|480.54|0
1651763350000|2022-05-05 15:09:10|483.27|480.87|483.27|480.87|483.27|480.87|483.27|480.87|0
1651763360000|2022-05-05 15:09:20|483.43|481.03|482.94|480.54|483.43|481.03|482.94|480.54|0
1651763370000|2022-05-05 15:09:30|482.61|480.21|482.12|479.72|482.61|480.21|482.12|479.72|0
1651763380000|2022-05-05 15:09:40|481.8|479.4|481.47|479.07|481.8|479.4|481.47|479.07|0
1651763390000|2022-05-05 15:09:50|480.66|478.26|480.17|477.77|480.66|478.26|480.17|477.77|0
1651763400000|2022-05-05 15:10:00|480.09|477.69|480.01|477.61|480.33|477.93|480.01|477.61|0
1651763410000|2022-05-05 15:10:10|479.85|477.45|480.33|477.93|480.33|477.93|479.68|477.28|0
1651763420000|2022-05-05 15:10:20|480.66|478.26|481.15|478.75|481.15|478.75|478.08|475.68|0
1651763430000|2022-05-05 15:10:30|481.96|479.56|481.63|479.23|482.29|479.89|481.63|479.23|0
1651763440000|2022-05-05 15:10:40|481.31|478.91|480.5|478.1|481.31|478.91|480.5|478.1|0
1651763450000|2022-05-05 15:10:50|480.98|478.58|479.85|477.45|480.98|478.58|479.85|477.45|0
1651763460000|2022-05-05 15:11:00|479.36|476.96|481.15|478.75|481.15|478.75|479.36|476.96|0
1651763470000|2022-05-05 15:11:10|481.31|478.91|481.96|479.56|481.96|479.56|481.31|478.91|0
1651763480000|2022-05-05 15:11:20|482.29|479.89|481.63|479.23|482.53|480.13|481.63|479.23|0
1651763490000|2022-05-05 15:11:30|481.15|478.75|480.33|477.93|481.15|478.75|480.33|477.93|0
1651763500000|2022-05-05 15:11:40|480.01|477.61|481.8|479.4|481.8|479.4|480.01|477.61|0
1651763510000|2022-05-05 15:11:50|482.12|479.72|481.96|479.56|482.12|479.72|481.96|479.56|0
1651763520000|2022-05-05 15:12:00|481.63|479.23|479.52|477.12|481.63|479.23|479.52|477.12|0
1651763530000|2022-05-05 15:12:10|478.87|476.47|479.77|477.37|479.84|477.44|478.87|476.47|0
1651763540000|2022-05-05 15:12:20|480.01|477.61|480.33|477.93|480.33|477.93|480.01|477.61|0
1651763550000|2022-05-05 15:12:30|478.87|476.47|479.68|477.28|479.68|477.28|478.87|476.47|0
1651763560000|2022-05-05 15:12:40|480.17|477.77|480.01|477.61|480.33|477.93|480.01|477.61|0
1651763570000|2022-05-05 15:12:50|479.19|476.79|480.33|477.93|480.33|477.93|479.19|476.79|0
1651763580000|2022-05-05 15:13:00|480.98|478.58|481.31|478.91|481.31|478.91|480.82|478.42|0
1651763590000|2022-05-05 15:13:10|481.47|479.07|481.31|478.91|481.47|479.07|481.15|478.75|0
1651763600000|2022-05-05 15:13:20|481.15|478.75|482.45|480.05|482.61|480.21|481.15|478.75|0
1651763610000|2022-05-05 15:13:30|482.94|480.54|482.86|480.46|483.26|480.86|482.86|480.46|0
1651763620000|2022-05-05 15:13:40|482.61|480.21|482.29|479.89|482.61|480.21|481.47|479.07|0
1651763630000|2022-05-05 15:13:50|481.63|479.23|481.15|478.75|481.63|479.23|480.98|478.58|0
1651763640000|2022-05-05 15:14:00|481.72|479.32|482.12|479.72|482.12|479.72|481.47|479.07|0
1651763650000|2022-05-05 15:14:10|482.29|479.89|482.77|480.37|482.77|480.37|482.29|479.89|0
1651763660000|2022-05-05 15:14:20|481.15|478.75|480.82|478.42|481.15|478.75|480.66|478.26|0
1651763670000|2022-05-05 15:14:30|480.66|478.26|479.84|477.44|480.66|478.26|479.84|477.44|0
1651763680000|2022-05-05 15:14:40|479.36|476.96|478.22|475.82|479.36|476.96|478.22|475.82|0
1651763690000|2022-05-05 15:14:50|478.38|475.98|477.9|475.5|478.38|475.98|477.9|475.5|0
1651763700000|2022-05-05 15:15:00|479.19|476.79|480.17|477.77|480.33|477.93|479.19|476.79|0
1651763710000|2022-05-05 15:15:10|480.82|478.42|480.66|478.26|481.14|478.74|480.49|478.09|0
1651763720000|2022-05-05 15:15:20|480.49|478.09|480.49|478.09|480.49|478.09|480.49|478.09|0
1651763730000|2022-05-05 15:15:30|480.98|478.58|480.82|478.42|481.63|479.23|480.82|478.42|0
1651763740000|2022-05-05 15:15:40|480.98|478.58|481.63|479.23|481.63|479.23|480.98|478.58|0
1651763750000|2022-05-05 15:15:50|481.96|479.56|481.96|479.56|482.12|479.72|481.96|479.56|0
1651763760000|2022-05-05 15:16:00|482.45|480.05|482.28|479.88|482.45|480.05|482.12|479.72|0
1651763770000|2022-05-05 15:16:10|481.96|479.56|482.77|480.37|482.77|480.37|481.96|479.56|0
1651763780000|2022-05-05 15:16:20|482.94|480.54|483.43|481.03|483.43|481.03|482.94|480.54|0
1651763790000|2022-05-05 15:16:30|483.75|481.35|483.92|481.52|483.92|481.52|483.59|481.19|0
1651763800000|2022-05-05 15:16:40|483.75|481.35|483.75|481.35|483.92|481.52|483.26|480.86|0
1651763810000|2022-05-05 15:16:50|482.61|480.21|480.33|477.93|482.61|480.21|480.33|477.93|0
1651763820000|2022-05-05 15:17:00|481.14|478.74|482.45|480.05|482.45|480.05|481.14|478.74|0
1651763830000|2022-05-05 15:17:10|482.04|479.64|482.12|479.72|482.12|479.72|481.8|479.4|0
1651763840000|2022-05-05 15:17:20|481.96|479.56|480.01|477.61|481.96|479.56|480.01|477.61|0
1651763850000|2022-05-05 15:17:30|478.54|476.14|478.54|476.14|478.54|476.14|478.22|475.82|0
1651763860000|2022-05-05 15:17:40|479.36|476.96|479.19|476.79|479.52|477.12|478.87|476.47|0
1651763870000|2022-05-05 15:17:50|478.71|476.31|478.22|475.82|478.71|476.31|477.73|475.33|0
1651763880000|2022-05-05 15:18:00|477.57|475.17|476.44|474.04|477.57|475.17|476.44|474.04|0
1651763890000|2022-05-05 15:18:10|475.79|473.39|475.31|472.91|475.79|473.39|475.31|472.91|0
1651763900000|2022-05-05 15:18:20|475.47|473.07|475.31|472.91|475.47|473.07|475.14|472.74|0
1651763910000|2022-05-05 15:18:30|475.14|472.74|475.47|473.07|475.47|473.07|475.14|472.74|0
1651763920000|2022-05-05 15:18:40|476.28|473.88|476.76|474.36|476.76|474.36|475.79|473.39|0
1651763930000|2022-05-05 15:18:50|476.44|474.04|476.76|474.36|476.76|474.36|476.44|474.04|0
1651763940000|2022-05-05 15:19:00|476.11|473.71|476.27|473.87|476.44|474.04|476.11|473.71|0
1651763950000|2022-05-05 15:19:10|477.73|475.33|477.41|475.01|477.73|475.33|477.08|474.68|0
1651763960000|2022-05-05 15:19:20|477.08|474.68|477.73|475.33|477.73|475.33|477.08|474.68|0
1651763970000|2022-05-05 15:19:30|477.08|474.68|477.89|475.49|477.89|475.49|477.08|474.68|0
1651763980000|2022-05-05 15:19:40|477.25|474.85|478.06|475.66|478.06|475.66|477.25|474.85|0
1651763990000|2022-05-05 15:19:50|479.35|476.95|479.84|477.44|479.84|477.44|479.35|476.95|0
1651764000000|2022-05-05 15:20:00|480.17|477.77|480.65|478.25|480.65|478.25|480.17|477.77|0
1651764010000|2022-05-05 15:20:10|482.28|479.88|483.42|481.02|483.42|481.02|482.28|479.88|0
1651764020000|2022-05-05 15:20:20|483.59|481.19|483.1|480.7|483.59|481.19|483.1|480.7|0
1651764030000|2022-05-05 15:20:30|482.45|480.05|481.96|479.56|482.45|480.05|481.79|479.39|0
1651764040000|2022-05-05 15:20:40|481.14|478.74|481.72|479.32|481.72|479.32|481.14|478.74|0
1651764050000|2022-05-05 15:20:50|481.14|478.74|482.45|480.05|482.45|480.05|480.98|478.58|0
1651764060000|2022-05-05 15:21:00|483.26|480.86|482.61|480.21|483.26|480.86|482.61|480.21|0
1651764070000|2022-05-05 15:21:10|482.77|480.37|481.96|479.56|483.02|480.62|481.96|479.56|0
1651764080000|2022-05-05 15:21:20|481.79|479.39|480.98|478.58|481.79|479.39|480.98|478.58|0
1651764090000|2022-05-05 15:21:30|481.63|479.23|481.3|478.9|482.12|479.72|481.3|478.9|0
1651764100000|2022-05-05 15:21:40|480.98|478.58|480.49|478.09|480.98|478.58|480.49|478.09|0
1651764110000|2022-05-05 15:21:50|480.74|478.34|481.47|479.07|482.12|479.72|480.74|478.34|0
1651764120000|2022-05-05 15:22:00|481.63|479.23|480.49|478.09|481.72|479.32|480.49|478.09|0
1651764130000|2022-05-05 15:22:10|479.52|477.12|480.65|478.25|480.65|478.25|479.52|477.12|0
1651764140000|2022-05-05 15:22:20|479.68|477.28|480.33|477.93|480.33|477.93|479.52|477.12|0
1651764150000|2022-05-05 15:22:30|479.84|477.44|480.49|478.09|480.49|478.09|479.84|477.44|0
1651764160000|2022-05-05 15:22:40|481.47|479.07|481.79|479.39|481.79|479.39|481.23|478.83|0
1651764170000|2022-05-05 15:22:50|480.98|478.58|481.79|479.39|481.79|479.39|480.74|478.34|0
1651764180000|2022-05-05 15:23:00|481.14|478.74|481.96|479.56|482.28|479.88|481.14|478.74|0
1651764190000|2022-05-05 15:23:10|481.47|479.07|481.47|479.07|481.63|479.23|481.47|479.07|0
1651764200000|2022-05-05 15:23:20|482.12|479.72|481.63|479.23|482.12|479.72|481.63|479.23|0
1651764210000|2022-05-05 15:23:30|480.49|478.09|480.41|478.01|480.65|478.25|480|477.6|0
1651764220000|2022-05-05 15:23:40|481.47|479.07|481.79|479.39|481.96|479.56|481.47|479.07|0
1651764230000|2022-05-05 15:23:50|481.71|479.31|482.28|479.88|482.77|480.37|481.71|479.31|0
1651764240000|2022-05-05 15:24:00|481.63|479.23|482.61|480.21|482.61|480.21|481.55|479.15|0
1651764250000|2022-05-05 15:24:10|482.77|480.37|482.86|480.46|483.1|480.7|482.77|480.37|0
1651764260000|2022-05-05 15:24:20|483.59|481.19|483.75|481.35|484.08|481.68|483.59|481.19|0
1651764270000|2022-05-05 15:24:30|483.91|481.51|483.75|481.35|484.33|481.93|483.75|481.35|0
1651764280000|2022-05-05 15:24:40|484.4|482|484.57|482.17|485.22|482.82|484.4|482|0
1651764290000|2022-05-05 15:24:50|484.4|482|485.22|482.82|485.22|482.82|484.4|482|0
1651764300000|2022-05-05 15:25:00|484.89|482.49|484.73|482.33|484.89|482.49|484.73|482.33|0
1651764310000|2022-05-05 15:25:10|484.57|482.17|485.06|482.66|485.06|482.66|484.4|482|0
1651764320000|2022-05-05 15:25:20|485.22|482.82|484.73|482.33|485.22|482.82|484.73|482.33|0
1651764330000|2022-05-05 15:25:30|484.98|482.58|485.38|482.98|485.38|482.98|484.73|482.33|0
1651764340000|2022-05-05 15:25:40|485.71|483.31|485.47|483.07|485.71|483.31|485.47|483.07|0
1651764350000|2022-05-05 15:25:50|485.55|483.15|485.71|483.31|485.71|483.31|485.55|483.15|0
1651764360000|2022-05-05 15:26:00|485.55|483.15|485.55|483.15|485.55|483.15|485.22|482.82|0
1651764370000|2022-05-05 15:26:10|483.91|481.51|483.59|481.19|484.32|481.92|483.59|481.19|0
1651764380000|2022-05-05 15:26:20|482.28|479.88|482.28|479.88|482.28|479.88|481.47|479.07|0
1651764390000|2022-05-05 15:26:30|481.79|479.39|481.14|478.74|481.79|479.39|481.14|478.74|0
1651764400000|2022-05-05 15:26:40|481.63|479.23|482.44|480.04|482.44|480.04|481.63|479.23|0
1651764410000|2022-05-05 15:26:50|482.93|480.53|482.44|480.04|483.02|480.62|482.28|479.88|0
1651764420000|2022-05-05 15:27:00|482.77|480.37|482.12|479.72|482.93|480.53|482.12|479.72|0
1651764430000|2022-05-05 15:27:10|481.79|479.39|482.12|479.72|482.12|479.72|481.47|479.07|0
1651764440000|2022-05-05 15:27:20|480.98|478.58|481.71|479.31|481.71|479.31|480.65|478.25|0
1651764450000|2022-05-05 15:27:30|481.79|479.39|482.44|480.04|482.44|480.04|481.63|479.23|0
1651764460000|2022-05-05 15:27:40|481.79|479.39|481.79|479.39|481.95|479.55|481.79|479.39|0
1651764470000|2022-05-05 15:27:50|481.47|479.07|481.06|478.66|481.88|479.48|481.06|478.66|0
1651764480000|2022-05-05 15:28:00|481.63|479.23|481.3|478.9|481.63|479.23|480.98|478.58|0
1651764490000|2022-05-05 15:28:10|481.14|478.74|479.84|477.44|481.14|478.74|479.84|477.44|0
1651764500000|2022-05-05 15:28:20|480.49|478.09|481.47|479.07|481.47|479.07|480.49|478.09|0
1651764510000|2022-05-05 15:28:30|481.63|479.23|482.61|480.21|482.61|480.21|481.63|479.23|0
1651764520000|2022-05-05 15:28:40|481.63|479.23|481.79|479.39|481.79|479.39|481.63|479.23|0
1651764530000|2022-05-05 15:28:50|481.95|479.55|482.12|479.72|482.28|479.88|481.95|479.55|0
1651764540000|2022-05-05 15:29:00|482.77|480.37|480.49|478.09|482.77|480.37|480.49|478.09|0
1651764550000|2022-05-05 15:29:10|480.33|477.93|481.46|479.06|481.46|479.06|480.33|477.93|0
1651764560000|2022-05-05 15:29:20|480.98|478.58|480.33|477.93|480.98|478.58|480.33|477.93|0
1651764570000|2022-05-05 15:29:30|479.51|477.11|480.33|477.93|480.33|477.93|479.35|476.95|0
1651764580000|2022-05-05 15:29:40|480.16|477.76|479.84|477.44|480.16|477.76|479.51|477.11|0
1651764590000|2022-05-05 15:29:50|480|477.6|478.86|476.46|480|477.6|478.86|476.46|0
1651764600000|2022-05-05 15:30:00|479.84|477.44|479.84|477.44|480.49|478.09|479.84|477.44|0
1651764610000|2022-05-05 15:30:10|480.16|477.76|479.84|477.44|480.16|477.76|479.51|477.11|0
1651764620000|2022-05-05 15:30:20|480.16|477.76|479.19|476.79|480.16|477.76|479.19|476.79|0
1651764630000|2022-05-05 15:30:30|479.84|477.44|480|477.6|480.41|478.01|479.84|477.44|0
1651764640000|2022-05-05 15:30:40|479.84|477.44|480.81|478.41|480.81|478.41|479.84|477.44|0
1651764650000|2022-05-05 15:30:50|481.3|478.9|481.46|479.06|481.46|479.06|481.14|478.74|0
1651764660000|2022-05-05 15:31:00|481.95|479.55|481.63|479.23|481.95|479.55|481.46|479.06|0
1651764670000|2022-05-05 15:31:10|482.12|479.72|481.14|478.74|482.12|479.72|481.14|478.74|0
1651764680000|2022-05-05 15:31:20|480.98|478.58|480.65|478.25|480.98|478.58|480|477.6|0
1651764690000|2022-05-05 15:31:30|480.81|478.41|481.14|478.74|481.3|478.9|480.81|478.41|0
1651764700000|2022-05-05 15:31:40|480.49|478.09|478.54|476.14|480.65|478.25|478.54|476.14|0
1651764710000|2022-05-05 15:31:50|478.86|476.46|477.4|475|479.02|476.62|477.4|475|0
1651764720000|2022-05-05 15:32:00|477.08|474.68|476.27|473.87|477.24|474.84|476.27|473.87|0
1651764730000|2022-05-05 15:32:10|476.43|474.03|475.95|473.55|476.59|474.19|475.95|473.55|0
1651764740000|2022-05-05 15:32:20|476.43|474.03|476.27|473.87|476.43|474.03|475.62|473.22|0
1651764750000|2022-05-05 15:32:30|475.62|473.22|476.27|473.87|476.27|473.87|475.62|473.22|0
1651764760000|2022-05-05 15:32:40|476.76|474.36|476.27|473.87|476.76|474.36|476.27|473.87|0
1651764770000|2022-05-05 15:32:50|475.62|473.22|474.17|471.77|475.62|473.22|474.01|471.61|0
1651764780000|2022-05-05 15:33:00|474.09|471.69|473.85|471.45|474.17|471.77|473.85|471.45|0
1651764790000|2022-05-05 15:33:10|473.52|471.12|472.75|470.35|474.49|472.09|472.75|470.35|0
1651764800000|2022-05-05 15:33:20|473.24|470.84|473.56|471.16|473.56|471.16|472.91|470.51|0
1651764810000|2022-05-05 15:33:30|474.04|471.64|475.18|472.78|475.18|472.78|474.04|471.64|0
1651764820000|2022-05-05 15:33:40|475.34|472.94|474.04|471.64|475.34|472.94|474.04|471.64|0
1651764830000|2022-05-05 15:33:50|473.72|471.32|474.37|471.97|474.37|471.97|473.56|471.16|0
1651764840000|2022-05-05 15:34:00|474.61|472.21|474.69|472.29|474.85|472.45|474.61|472.21|0
1651764850000|2022-05-05 15:34:10|475.01|472.61|475.5|473.1|475.5|473.1|475.01|472.61|0
1651764860000|2022-05-05 15:34:20|476.79|474.39|476.79|474.39|476.79|474.39|476.79|474.39|0
1651764870000|2022-05-05 15:34:30|476.39|473.99|476.55|474.15|476.79|474.39|476.39|473.99|0
1651764880000|2022-05-05 15:34:40|476.79|474.39|476.96|474.56|476.96|474.56|476.79|474.39|0
1651764890000|2022-05-05 15:34:50|476.79|474.39|477.28|474.88|477.28|474.88|476.79|474.39|0
1651764900000|2022-05-05 15:35:00|476.79|474.39|476.96|474.56|476.96|474.56|476.79|474.39|0
1651764910000|2022-05-05 15:35:10|475.34|472.94|474.53|472.13|475.66|473.26|474.53|472.13|0
1651764920000|2022-05-05 15:35:20|473.56|471.16|473.56|471.16|473.88|471.48|473.56|471.16|0
1651764930000|2022-05-05 15:35:30|474.04|471.64|475.01|472.61|475.17|472.77|474.04|471.64|0
1651764940000|2022-05-05 15:35:40|475.66|473.26|475.17|472.77|475.98|473.58|475.17|472.77|0
1651764950000|2022-05-05 15:35:50|475.34|472.94|474.37|471.97|475.34|472.94|474.37|471.97|0
1651764960000|2022-05-05 15:36:00|474.53|472.13|474.85|472.45|474.85|472.45|474.04|471.64|0
1651764970000|2022-05-05 15:36:10|475.34|472.94|474.69|472.29|475.34|472.94|474.69|472.29|0
1651764980000|2022-05-05 15:36:20|474.45|472.05|473.4|471|474.45|472.05|473.4|471|0
1651764990000|2022-05-05 15:36:30|473.56|471.16|473.24|470.84|473.56|471.16|473.16|470.76|0
1651765000000|2022-05-05 15:36:40|472.91|470.51|472.43|470.03|473.07|470.67|472.43|470.03|0
1651765010000|2022-05-05 15:36:50|472.11|469.71|471.71|469.31|472.11|469.71|471.71|469.31|0
1651765020000|2022-05-05 15:37:00|470.82|468.42|470.34|467.94|470.82|468.42|470.34|467.94|0
1651765030000|2022-05-05 15:37:10|470.5|468.1|471.14|468.74|471.22|468.82|470.42|468.02|0
1651765040000|2022-05-05 15:37:20|470.98|468.58|470.5|468.1|471.14|468.74|470.5|468.1|0
1651765050000|2022-05-05 15:37:30|470.34|467.94|469.53|467.13|470.5|468.1|469.53|467.13|0
1651765060000|2022-05-05 15:37:40|468.73|466.33|469.37|466.97|469.37|466.97|468.73|466.33|0
1651765070000|2022-05-05 15:37:50|468.89|466.49|469.21|466.81|469.37|466.97|468.89|466.49|0
1651765080000|2022-05-05 15:38:00|469.05|466.65|469.53|467.13|469.53|467.13|469.05|466.65|0
1651765090000|2022-05-05 15:38:10|469.69|467.29|470.5|468.1|470.66|468.26|469.69|467.29|0
1651765100000|2022-05-05 15:38:20|469.85|467.45|469.21|466.81|469.85|467.45|469.21|466.81|0
1651765110000|2022-05-05 15:38:30|469.37|466.97|468.89|466.49|469.69|467.29|468.89|466.49|0
1651765120000|2022-05-05 15:38:40|468.73|466.33|468.73|466.33|468.73|466.33|468.57|466.17|0
1651765130000|2022-05-05 15:38:50|468.25|465.85|468.09|465.69|468.33|465.93|468.09|465.69|0
1651765140000|2022-05-05 15:39:00|468.01|465.61|467.77|465.37|468.25|465.85|467.13|464.73|0
1651765150000|2022-05-05 15:39:10|468.41|466.01|468.41|466.01|468.41|466.01|468.25|465.85|0
1651765160000|2022-05-05 15:39:20|468.57|466.17|469.85|467.45|469.85|467.45|468.57|466.17|0
1651765170000|2022-05-05 15:39:30|470.01|467.61|469.3|466.9|470.26|467.86|469.3|466.9|0
1651765180000|2022-05-05 15:39:40|469.14|466.74|468.18|465.78|469.14|466.74|468.18|465.78|0
1651765190000|2022-05-05 15:39:50|468.02|465.62|468.02|465.62|468.34|465.94|467.85|465.45|0
1651765200000|2022-05-05 15:40:00|468.34|465.94|466.25|463.85|468.34|465.94|466.25|463.85|0
1651765210000|2022-05-05 15:40:10|466.89|464.49|466.89|464.49|467.53|465.13|466.89|464.49|0
1651765220000|2022-05-05 15:40:20|467.29|464.89|467.53|465.13|467.53|465.13|467.13|464.73|0
1651765230000|2022-05-05 15:40:30|467.69|465.29|466.89|464.49|467.85|465.45|466.89|464.49|0
1651765240000|2022-05-05 15:40:40|466.41|464.01|467.05|464.65|467.05|464.65|466.09|463.69|0
1651765250000|2022-05-05 15:40:50|467.37|464.97|467.53|465.13|467.69|465.29|467.37|464.97|0
1651765260000|2022-05-05 15:41:00|467.69|465.29|468.34|465.94|468.5|466.1|467.69|465.29|0
1651765270000|2022-05-05 15:41:10|468.01|465.61|467.37|464.97|468.01|465.61|467.37|464.97|0
1651765280000|2022-05-05 15:41:20|468.01|465.61|468.98|466.58|468.98|466.58|468.01|465.61|0
1651765290000|2022-05-05 15:41:30|469.14|466.74|468.98|466.58|469.3|466.9|468.98|466.58|0
1651765300000|2022-05-05 15:41:40|469.3|466.9|469.47|467.07|469.47|467.07|469.3|466.9|0
1651765310000|2022-05-05 15:41:50|469.14|466.74|468.66|466.26|469.14|466.74|468.66|466.26|0
1651765320000|2022-05-05 15:42:00|468.18|465.78|467.85|465.45|468.34|465.94|467.85|465.45|0
1651765330000|2022-05-05 15:42:10|468.18|465.78|468.01|465.61|468.18|465.78|467.53|465.13|0
1651765340000|2022-05-05 15:42:20|468.5|466.1|469.79|467.39|469.79|467.39|468.5|466.1|0
1651765350000|2022-05-05 15:42:30|470.11|467.71|469.79|467.39|470.11|467.71|469.71|467.31|0
1651765360000|2022-05-05 15:42:40|469.3|466.9|470.36|467.96|470.36|467.96|469.3|466.9|0
1651765370000|2022-05-05 15:42:50|470.6|468.2|470.76|468.36|471.56|469.16|470.6|468.2|0
1651765380000|2022-05-05 15:43:00|470.27|467.87|471.73|469.33|471.73|469.33|470.27|467.87|0
1651765390000|2022-05-05 15:43:10|472.05|469.65|471.08|468.68|472.05|469.65|471.08|468.68|0
1651765400000|2022-05-05 15:43:20|470.59|468.19|470.43|468.03|470.68|468.28|470.27|467.87|0
1651765410000|2022-05-05 15:43:30|469.95|467.55|470.27|467.87|470.27|467.87|469.95|467.55|0
1651765420000|2022-05-05 15:43:40|470.59|468.19|470.59|468.19|470.76|468.36|470.27|467.87|0
1651765430000|2022-05-05 15:43:50|471.33|468.93|470.27|467.87|471.33|468.93|470.27|467.87|0
1651765440000|2022-05-05 15:44:00|470.84|468.44|470.27|467.87|470.84|468.44|470.27|467.87|0
1651765450000|2022-05-05 15:44:10|470.19|467.79|470.19|467.79|470.59|468.19|470.03|467.63|0
1651765460000|2022-05-05 15:44:20|470.59|468.19|471|468.6|471|468.6|470.59|468.19|0
1651765470000|2022-05-05 15:44:30|471.56|469.16|471.32|468.92|471.89|469.49|471.32|468.92|0
1651765480000|2022-05-05 15:44:40|470.43|468.03|471.08|468.68|471.24|468.84|470.43|468.03|0
1651765490000|2022-05-05 15:44:50|471.24|468.84|471.56|469.16|471.73|469.33|471.24|468.84|0
1651765500000|2022-05-05 15:45:00|472.05|469.65|472.7|470.3|472.7|470.3|472.05|469.65|0
1651765510000|2022-05-05 15:45:10|472.05|469.65|472.37|469.97|472.7|470.3|472.05|469.65|0
1651765520000|2022-05-05 15:45:20|472.21|469.81|473.35|470.95|473.35|470.95|472.21|469.81|0
1651765530000|2022-05-05 15:45:30|473.67|471.27|474.64|472.24|474.64|472.24|473.67|471.27|0
1651765540000|2022-05-05 15:45:40|474.48|472.08|473.99|471.59|474.48|472.08|473.99|471.59|0
1651765550000|2022-05-05 15:45:50|473.67|471.27|474.81|472.41|474.81|472.41|473.67|471.27|0
1651765560000|2022-05-05 15:46:00|474.64|472.24|475.29|472.89|475.46|473.06|474.64|472.24|0
1651765570000|2022-05-05 15:46:10|475.78|473.38|475.29|472.89|475.78|473.38|475.29|472.89|0
1651765580000|2022-05-05 15:46:20|475.62|473.22|476.11|473.71|476.43|474.03|475.62|473.22|0
1651765590000|2022-05-05 15:46:30|476.43|474.03|476.11|473.71|476.76|474.36|476.11|473.71|0
1651765600000|2022-05-05 15:46:40|476.43|474.03|476.11|473.71|476.59|474.19|476.11|473.71|0
1651765610000|2022-05-05 15:46:50|476.52|474.12|477.41|475.01|477.41|475.01|476.52|474.12|0
1651765620000|2022-05-05 15:47:00|477.74|475.34|477.74|475.34|478.8|476.4|477.74|475.34|0
1651765630000|2022-05-05 15:47:10|478.39|475.99|478.39|475.99|479.04|476.64|478.31|475.91|0
1651765640000|2022-05-05 15:47:20|478.22|475.82|478.55|476.15|478.55|476.15|477.98|475.58|0
1651765650000|2022-05-05 15:47:30|478.71|476.31|477.74|475.34|478.71|476.31|477.74|475.34|0
1651765660000|2022-05-05 15:47:40|477.9|475.5|476.92|474.52|477.9|475.5|476.92|474.52|0
1651765670000|2022-05-05 15:47:50|476.11|473.71|476.76|474.36|476.76|474.36|476.11|473.71|0
1651765680000|2022-05-05 15:48:00|476.59|474.19|476.43|474.03|476.59|474.19|476.43|474.03|0
1651765690000|2022-05-05 15:48:10|476.76|474.36|476.76|474.36|476.92|474.52|476.76|474.36|0
1651765700000|2022-05-05 15:48:20|476.68|474.28|475.46|473.06|476.76|474.36|475.46|473.06|0
1651765710000|2022-05-05 15:48:30|475.29|472.89|476.43|474.03|476.43|474.03|475.29|472.89|0
1651765720000|2022-05-05 15:48:40|476.76|474.36|477.08|474.68|477.08|474.68|476.76|474.36|0
1651765730000|2022-05-05 15:48:50|477.41|475.01|477.9|475.5|477.9|475.5|477.41|475.01|0
1651765740000|2022-05-05 15:49:00|477.73|475.33|477.41|475.01|478.06|475.66|477.41|475.01|0
1651765750000|2022-05-05 15:49:10|477.98|475.58|478.22|475.82|478.39|475.99|477.98|475.58|0
1651765760000|2022-05-05 15:49:20|478.39|475.99|478.22|475.82|478.55|476.15|478.22|475.82|0
1651765770000|2022-05-05 15:49:30|477.9|475.5|477.66|475.26|478.39|475.99|477.66|475.26|0
1651765780000|2022-05-05 15:49:40|477.08|474.68|476.59|474.19|477.08|474.68|476.59|474.19|0
1651765790000|2022-05-05 15:49:50|477.25|474.85|477.08|474.68|477.41|475.01|477.08|474.68|0
1651765800000|2022-05-05 15:50:00|476.59|474.19|476.59|474.19|477.41|475.01|476.59|474.19|0
1651765810000|2022-05-05 15:50:10|477.08|474.68|478.22|475.82|478.22|475.82|477.08|474.68|0
1651765820000|2022-05-05 15:50:20|478.39|475.99|478.88|476.48|478.88|476.48|478.39|475.99|0
1651765830000|2022-05-05 15:50:30|479.2|476.8|478.88|476.48|479.2|476.8|478.63|476.23|0
1651765840000|2022-05-05 15:50:40|479.2|476.8|479.69|477.29|479.69|477.29|479.2|476.8|0
1651765850000|2022-05-05 15:50:50|479.53|477.13|479.86|477.46|479.86|477.46|479.53|477.13|0
1651765860000|2022-05-05 15:51:00|480.02|477.62|481.17|478.77|481.49|479.09|480.02|477.62|0
1651765870000|2022-05-05 15:51:10|481.49|479.09|481.17|478.77|481.49|479.09|481.17|478.77|0
1651765880000|2022-05-05 15:51:20|481.33|478.93|481.66|479.26|481.66|479.26|481.33|478.93|0
1651765890000|2022-05-05 15:51:30|482.15|479.75|482.64|480.24|482.97|480.57|482.15|479.75|0
1651765900000|2022-05-05 15:51:40|482.97|480.57|483.13|480.73|483.13|480.73|482.97|480.57|0
1651765910000|2022-05-05 15:51:50|483.3|480.9|483.3|480.9|483.46|481.06|483.3|480.9|0
1651765920000|2022-05-05 15:52:00|484.45|482.05|484.78|482.38|484.94|482.54|484.45|482.05|0
1651765930000|2022-05-05 15:52:10|486.51|484.11|486.92|484.52|486.92|484.52|486.42|484.02|0
1651765940000|2022-05-05 15:52:20|487.08|484.68|486.59|484.19|487.08|484.68|486.59|484.19|0
1651765950000|2022-05-05 15:52:30|486.09|483.69|485.76|483.36|486.09|483.69|485.6|483.2|0
1651765960000|2022-05-05 15:52:40|485.11|482.71|485.27|482.87|485.27|482.87|485.03|482.63|0
1651765970000|2022-05-05 15:52:50|485.93|483.53|486.51|484.11|486.59|484.19|485.93|483.53|0
1651765980000|2022-05-05 15:53:00|486.59|484.19|487.08|484.68|487.08|484.68|486.59|484.19|0
1651765990000|2022-05-05 15:53:10|487.41|485.01|487.91|485.51|487.91|485.51|487.41|485.01|0
1651766000000|2022-05-05 15:53:20|488.24|485.84|488.9|486.5|488.9|486.5|488.24|485.84|0
1651766010000|2022-05-05 15:53:30|489.89|487.49|489.4|487|490.23|487.83|489.4|487|0
1651766020000|2022-05-05 15:53:40|489.48|487.08|489.73|487.33|490.06|487.66|489.4|487|0
1651766030000|2022-05-05 15:53:50|489.23|486.83|487.91|485.51|489.23|486.83|487.91|485.51|0
1651766040000|2022-05-05 15:54:00|487.99|485.59|489.4|487|489.4|487|487.99|485.59|0
1651766050000|2022-05-05 15:54:10|489.73|487.33|490.39|487.99|490.39|487.99|489.73|487.33|0
1651766060000|2022-05-05 15:54:20|490.56|488.16|491.55|489.15|491.55|489.15|490.22|487.82|0
1651766070000|2022-05-05 15:54:30|491.72|489.32|491.55|489.15|491.88|489.48|491.55|489.15|0
1651766080000|2022-05-05 15:54:40|491.8|489.4|491.88|489.48|491.88|489.48|491.8|489.4|0
1651766090000|2022-05-05 15:54:50|492.21|489.81|491.72|489.32|492.38|489.98|491.72|489.32|0
1651766100000|2022-05-05 15:55:00|491.22|488.82|489.89|487.49|491.22|488.82|489.89|487.49|0
1651766110000|2022-05-05 15:55:10|489.73|487.33|489.4|487|490.39|487.99|489.4|487|0
1651766120000|2022-05-05 15:55:20|489.15|486.75|489.07|486.67|489.65|487.25|489.07|486.67|0
1651766130000|2022-05-05 15:55:30|489.4|487|488.9|486.5|489.73|487.33|488.9|486.5|0
1651766140000|2022-05-05 15:55:40|488.73|486.33|489.56|487.16|489.65|487.25|488.73|486.33|0
1651766150000|2022-05-05 15:55:50|489.89|487.49|490.39|487.99|490.39|487.99|489.89|487.49|0
1651766160000|2022-05-05 15:56:00|490.72|488.32|491.38|488.98|491.38|488.98|490.72|488.32|0
1651766170000|2022-05-05 15:56:10|490.89|488.49|491.22|488.82|491.38|488.98|490.89|488.49|0
1651766180000|2022-05-05 15:56:20|491.72|489.32|491.72|489.32|492.05|489.65|491.72|489.32|0
1651766190000|2022-05-05 15:56:30|491.88|489.48|491.72|489.32|492.05|489.65|491.38|488.98|0
1651766200000|2022-05-05 15:56:40|491.22|488.82|491.22|488.82|491.22|488.82|491.05|488.65|0
1651766210000|2022-05-05 15:56:50|490.72|488.32|487.37|484.97|490.72|488.32|487.37|484.97|0
1651766220000|2022-05-05 15:57:00|488.46|486.06|488.2|485.8|488.79|486.39|488.2|485.8|0
1651766230000|2022-05-05 15:57:10|487.79|485.39|488.04|485.64|488.04|485.64|487.37|484.97|0
1651766240000|2022-05-05 15:57:20|488.54|486.14|488.54|486.14|488.54|486.14|488.37|485.97|0
1651766250000|2022-05-05 15:57:30|492.1|489.7|494.24|491.84|494.24|491.84|491.61|489.21|0
1651766260000|2022-05-05 15:57:40|494.16|491.76|493.5|491.1|494.32|491.92|493.5|491.1|0
1651766270000|2022-05-05 15:57:50|493.42|491.02|493.75|491.35|493.75|491.35|493.33|490.93|0
1651766280000|2022-05-05 15:58:00|494.49|492.09|494.65|492.25|495.48|493.08|494.49|492.09|0
1651766290000|2022-05-05 15:58:10|494.49|492.09|494.82|492.42|494.82|492.42|493.99|491.59|0
1651766300000|2022-05-05 15:58:20|494.16|491.76|493.99|491.59|494.49|492.09|493.99|491.59|0
1651766310000|2022-05-05 15:58:30|493.83|491.43|492.68|490.28|493.83|491.43|492.68|490.28|0
1651766320000|2022-05-05 15:58:40|492.51|490.11|493.66|491.26|493.66|491.26|492.51|490.11|0
1651766330000|2022-05-05 15:58:50|494.16|491.76|494.98|492.58|494.98|492.58|494.16|491.76|0
1651766340000|2022-05-05 15:59:00|495.4|493|494.82|492.42|495.4|493|494.82|492.42|0
1651766350000|2022-05-05 15:59:10|494.32|491.92|493.99|491.59|494.65|492.25|493.99|491.59|0
1651766360000|2022-05-05 15:59:20|494.32|491.92|494.98|492.58|495.15|492.75|494.32|491.92|0
1651766370000|2022-05-05 15:59:30|494.49|492.09|494.65|492.25|494.65|492.25|494.49|492.09|0
1651766380000|2022-05-05 15:59:40|494.98|492.58|494.82|492.42|495.15|492.75|494.82|492.42|0
1651766390000|2022-05-05 15:59:50|494.98|492.58|495.31|492.91|495.48|493.08|494.98|492.58|0
1651766400000|2022-05-05 16:00:00|495.97|493.57|497.29|494.89|497.63|495.23|495.97|493.57|0
1651766410000|2022-05-05 16:00:10|497.46|495.06|497.96|495.56|497.96|495.56|497.46|495.06|0
1651766420000|2022-05-05 16:00:20|498.29|495.89|499.12|496.72|499.2|496.8|498.29|495.89|0
1651766430000|2022-05-05 16:00:30|498.78|496.38|499.78|497.38|499.78|497.38|498.78|496.38|0
1651766440000|2022-05-05 16:00:40|499.61|497.21|501.27|498.87|501.27|498.87|499.61|497.21|0
1651766450000|2022-05-05 16:00:50|502.27|499.87|501.27|498.87|502.27|499.87|501.27|498.87|0
1651766460000|2022-05-05 16:01:00|501.61|499.21|502.77|500.37|502.77|500.37|501.61|499.21|0
1651766470000|2022-05-05 16:01:10|502.86|500.46|501.61|499.21|502.86|500.46|501.61|499.21|0
1651766480000|2022-05-05 16:01:20|501.11|498.71|502.27|499.87|502.27|499.87|500.94|498.54|0
1651766490000|2022-05-05 16:01:30|502.44|500.04|503.44|501.04|503.44|501.04|502.27|499.87|0
1651766500000|2022-05-05 16:01:40|503.61|501.21|503.27|500.87|503.61|501.21|503.27|500.87|0
1651766510000|2022-05-05 16:01:50|503.77|501.37|504.11|501.71|504.11|501.71|503.69|501.29|0
1651766520000|2022-05-05 16:02:00|504.94|502.54|504.61|502.21|504.94|502.54|504.27|501.87|0
1651766530000|2022-05-05 16:02:10|504.44|502.04|503.94|501.54|504.44|502.04|503.77|501.37|0
1651766540000|2022-05-05 16:02:20|502.94|500.54|501.44|499.04|503.27|500.87|501.44|499.04|0
1651766550000|2022-05-05 16:02:30|501.27|498.87|500.11|497.71|501.27|498.87|500.11|497.71|0
1651766560000|2022-05-05 16:02:40|499.28|496.88|499.95|497.55|499.95|497.55|499.28|496.88|0
1651766570000|2022-05-05 16:02:50|499.45|497.05|500.94|498.54|500.94|498.54|499.45|497.05|0
1651766580000|2022-05-05 16:03:00|501.11|498.71|501.11|498.71|501.44|499.04|501.11|498.71|0
1651766590000|2022-05-05 16:03:10|500.28|497.88|499.78|497.38|500.94|498.54|499.78|497.38|0
1651766600000|2022-05-05 16:03:20|500.28|497.88|500.7|498.3|500.78|498.38|500.28|497.88|0
1651766610000|2022-05-05 16:03:30|500.11|497.71|498.78|496.38|500.11|497.71|498.78|496.38|0
1651766620000|2022-05-05 16:03:40|498.95|496.55|498.21|495.81|498.95|496.55|498.21|495.81|0
1651766630000|2022-05-05 16:03:50|498.45|496.05|497.96|495.56|498.45|496.05|497.96|495.56|0
1651766640000|2022-05-05 16:04:00|497.46|495.06|496.63|494.23|497.46|495.06|496.63|494.23|0
1651766650000|2022-05-05 16:04:10|497.13|494.73|496.96|494.56|497.54|495.14|496.96|494.56|0
1651766660000|2022-05-05 16:04:20|496.8|494.4|496.8|494.4|496.96|494.56|496.63|494.23|0
1651766670000|2022-05-05 16:04:30|496.96|494.56|496.72|494.32|497.13|494.73|496.72|494.32|0
1651766680000|2022-05-05 16:04:40|496.96|494.56|497.79|495.39|497.79|495.39|496.96|494.56|0
1651766690000|2022-05-05 16:04:50|498.45|496.05|497.62|495.22|498.45|496.05|497.62|495.22|0
1651766700000|2022-05-05 16:05:00|497.46|495.06|496.8|494.4|497.46|495.06|496.8|494.4|0
1651766710000|2022-05-05 16:05:10|496.63|494.23|496.47|494.07|496.88|494.48|496.47|494.07|0
1651766720000|2022-05-05 16:05:20|495.97|493.57|495.31|492.91|496.13|493.73|495.31|492.91|0
1651766730000|2022-05-05 16:05:30|494.65|492.25|493|490.6|494.65|492.25|493|490.6|0
1651766740000|2022-05-05 16:05:40|492.67|490.27|493.66|491.26|493.66|491.26|492.67|490.27|0
1651766750000|2022-05-05 16:05:50|492.67|490.27|493.82|491.42|493.82|491.42|492.67|490.27|0
1651766760000|2022-05-05 16:06:00|494.32|491.92|494.65|492.25|494.65|492.25|494.32|491.92|0
1651766770000|2022-05-05 16:06:10|494.32|491.92|493|490.6|494.32|491.92|492.84|490.44|0
1651766780000|2022-05-05 16:06:20|493.33|490.93|492.84|490.44|493.33|490.93|492.84|490.44|0
1651766790000|2022-05-05 16:06:30|492.34|489.94|492.34|489.94|492.34|489.94|492.01|489.61|0
1651766800000|2022-05-05 16:06:40|492.1|489.7|490.54|488.14|492.1|489.7|490.54|488.14|0
1651766810000|2022-05-05 16:06:50|491.03|488.63|492.18|489.78|492.18|489.78|491.03|488.63|0
1651766820000|2022-05-05 16:07:00|491.36|488.96|491.03|488.63|491.36|488.96|491.03|488.63|0
1651766830000|2022-05-05 16:07:10|491.52|489.12|489.72|487.32|491.52|489.12|489.72|487.32|0
1651766840000|2022-05-05 16:07:20|490.37|487.97|491.52|489.12|491.52|489.12|490.37|487.97|0
1651766850000|2022-05-05 16:07:30|490.54|488.14|489.88|487.48|490.54|488.14|489.88|487.48|0
1651766860000|2022-05-05 16:07:40|489.47|487.07|490.21|487.81|490.21|487.81|489.47|487.07|0
1651766870000|2022-05-05 16:07:50|489.72|487.32|490.04|487.64|490.04|487.64|489.72|487.32|0
1651766880000|2022-05-05 16:08:00|490.37|487.97|489.88|487.48|490.37|487.97|489.88|487.48|0
1651766890000|2022-05-05 16:08:10|490.21|487.81|490.21|487.81|490.21|487.81|489.88|487.48|0
1651766900000|2022-05-05 16:08:20|489.88|487.48|491.03|488.63|491.03|488.63|489.88|487.48|0
1651766910000|2022-05-05 16:08:30|491.68|489.28|492.01|489.61|492.01|489.61|491.68|489.28|0
1651766920000|2022-05-05 16:08:40|491.85|489.45|491.52|489.12|492.01|489.61|491.52|489.12|0
1651766930000|2022-05-05 16:08:50|492.18|489.78|493|490.6|493|490.6|492.18|489.78|0
1651766940000|2022-05-05 16:09:00|493.49|491.09|491.68|489.28|493.49|491.09|491.68|489.28|0
1651766950000|2022-05-05 16:09:10|491.19|488.79|489.96|487.56|491.19|488.79|489.88|487.48|0
1651766960000|2022-05-05 16:09:20|490.21|487.81|488.73|486.33|490.21|487.81|488.24|485.84|0
1651766970000|2022-05-05 16:09:30|489.22|486.82|489.71|487.31|489.72|487.32|489.22|486.82|0
1651766980000|2022-05-05 16:09:40|489.06|486.66|488.82|486.42|489.06|486.66|488.08|485.68|0
1651766990000|2022-05-05 16:09:50|489.06|486.66|488.73|486.33|489.06|486.66|488.73|486.33|0
1651767000000|2022-05-05 16:10:00|489.39|486.99|491.03|488.63|491.03|488.63|489.39|486.99|0
1651767010000|2022-05-05 16:10:10|490.86|488.46|491.19|488.79|491.19|488.79|490.78|488.38|0
1651767020000|2022-05-05 16:10:20|491.03|488.63|489.71|487.31|491.03|488.63|489.22|486.82|0
1651767030000|2022-05-05 16:10:30|489.55|487.15|489.71|487.31|490.04|487.64|489.55|487.15|0
1651767040000|2022-05-05 16:10:40|489.39|486.99|488.9|486.5|489.39|486.99|488.9|486.5|0
1651767050000|2022-05-05 16:10:50|489.71|487.31|490.53|488.13|490.53|488.13|489.71|487.31|0
1651767060000|2022-05-05 16:11:00|490.7|488.3|490.7|488.3|491.52|489.12|490.7|488.3|0
1651767070000|2022-05-05 16:11:10|490.37|487.97|490.21|487.81|490.37|487.97|489.88|487.48|0
1651767080000|2022-05-05 16:11:20|490.04|487.64|489.55|487.15|490.04|487.64|489.55|487.15|0
1651767090000|2022-05-05 16:11:30|489.71|487.31|489.88|487.48|490.04|487.64|489.39|486.99|0
1651767100000|2022-05-05 16:11:40|490.13|487.73|491.52|489.12|491.6|489.2|490.13|487.73|0
1651767110000|2022-05-05 16:11:50|491.19|488.79|492.18|489.78|492.18|489.78|491.19|488.79|0
1651767120000|2022-05-05 16:12:00|491.85|489.45|492.51|490.11|492.51|490.11|491.68|489.28|0
1651767130000|2022-05-05 16:12:10|492.34|489.94|492.43|490.03|492.67|490.27|492.01|489.61|0
1651767140000|2022-05-05 16:12:20|492.67|490.27|491.35|488.95|492.67|490.27|491.35|488.95|0
1651767150000|2022-05-05 16:12:30|490.86|488.46|490.53|488.13|490.86|488.46|490.53|488.13|0
1651767160000|2022-05-05 16:12:40|488.73|486.33|487.42|485.02|488.73|486.33|487.42|485.02|0
1651767170000|2022-05-05 16:12:50|486.93|484.53|486.36|483.96|486.93|484.53|486.36|483.96|0
1651767180000|2022-05-05 16:13:00|486.61|484.21|485.79|483.39|487.42|485.02|485.79|483.39|0
1651767190000|2022-05-05 16:13:10|484.81|482.41|484.16|481.76|484.81|482.41|484.16|481.76|0
1651767200000|2022-05-05 16:13:20|483.83|481.43|483.92|481.52|484.16|481.76|483.02|480.62|0
1651767210000|2022-05-05 16:13:30|484.32|481.92|485.46|483.06|485.46|483.06|484.32|481.92|0
1651767220000|2022-05-05 16:13:40|485.3|482.9|485.46|483.06|485.46|483.06|484.81|482.41|0
1651767230000|2022-05-05 16:13:50|485.63|483.23|486.12|483.72|486.53|484.13|485.46|483.06|0
1651767240000|2022-05-05 16:14:00|486.44|484.04|487.09|484.69|487.09|484.69|485.95|483.55|0
1651767250000|2022-05-05 16:14:10|486.93|484.53|487.91|485.51|487.91|485.51|486.93|484.53|0
1651767260000|2022-05-05 16:14:20|488.08|485.68|488.73|486.33|488.89|486.49|488.08|485.68|0
1651767270000|2022-05-05 16:14:30|487.91|485.51|488.08|485.68|488.08|485.68|487.67|485.27|0
1651767280000|2022-05-05 16:14:40|487.26|484.86|485.79|483.39|487.26|484.86|485.55|483.15|0
1651767290000|2022-05-05 16:14:50|486.28|483.88|487.09|484.69|487.09|484.69|486.28|483.88|0
1651767300000|2022-05-05 16:15:00|487.26|484.86|488.89|486.49|488.89|486.49|487.26|484.86|0
1651767310000|2022-05-05 16:15:10|488.73|486.33|488.73|486.33|489.06|486.66|488.73|486.33|0
1651767320000|2022-05-05 16:15:20|488.24|485.84|490.13|487.73|490.13|487.73|488.24|485.84|0
1651767330000|2022-05-05 16:15:30|489.88|487.48|490.37|487.97|490.37|487.97|489.88|487.48|0
1651767340000|2022-05-05 16:15:40|489.88|487.48|490.7|488.3|490.7|488.3|489.55|487.15|0
1651767350000|2022-05-05 16:15:50|491.19|488.79|491.02|488.62|491.19|488.79|490.53|488.13|0
1651767360000|2022-05-05 16:16:00|491.19|488.79|490.7|488.3|491.19|488.79|490.7|488.3|0
1651767370000|2022-05-05 16:16:10|490.04|487.64|490.04|487.64|490.2|487.8|490.04|487.64|0
1651767380000|2022-05-05 16:16:20|489.38|486.98|486.77|484.37|489.38|486.98|486.77|484.37|0
1651767390000|2022-05-05 16:16:30|485.14|482.74|487.75|485.35|487.75|485.35|485.14|482.74|0
1651767400000|2022-05-05 16:16:40|488.73|486.33|488.73|486.33|489.38|486.98|488.73|486.33|0
1651767410000|2022-05-05 16:16:50|489.22|486.82|489.06|486.66|489.55|487.15|489.06|486.66|0
1651767420000|2022-05-05 16:17:00|488.89|486.49|488.89|486.49|488.89|486.49|488.24|485.84|0
1651767430000|2022-05-05 16:17:10|488.73|486.33|487.75|485.35|488.89|486.49|487.58|485.18|0
1651767440000|2022-05-05 16:17:20|488.24|485.84|488.4|486|488.4|486|487.42|485.02|0
1651767450000|2022-05-05 16:17:30|488.24|485.84|487.67|485.27|488.4|486|487.58|485.18|0
1651767460000|2022-05-05 16:17:40|487.91|485.51|487.09|484.69|487.91|485.51|486.93|484.53|0
1651767470000|2022-05-05 16:17:50|487.42|485.02|488.4|486|489.22|486.82|487.42|485.02|0
1651767480000|2022-05-05 16:18:00|488.73|486.33|488.57|486.17|489.38|486.98|488.57|486.17|0
1651767490000|2022-05-05 16:18:10|488.4|486|487.58|485.18|488.57|486.17|487.58|485.18|0
1651767500000|2022-05-05 16:18:20|487.75|485.35|488.07|485.67|488.07|485.67|487.42|485.02|0
1651767510000|2022-05-05 16:18:30|488.73|486.33|488.07|485.67|488.73|486.33|488.07|485.67|0
1651767520000|2022-05-05 16:18:40|488.4|486|487.42|485.02|488.4|486|487.42|485.02|0
1651767530000|2022-05-05 16:18:50|487.58|485.18|488.24|485.84|488.24|485.84|487.42|485.02|0
1651767540000|2022-05-05 16:19:00|488.4|486|488.24|485.84|488.73|486.33|488.24|485.84|0
1651767550000|2022-05-05 16:19:10|487.42|485.02|485.13|482.73|487.42|485.02|485.13|482.73|0
1651767560000|2022-05-05 16:19:20|485.87|483.47|485.46|483.06|485.95|483.55|485.46|483.06|0
1651767570000|2022-05-05 16:19:30|485.13|482.73|484.32|481.92|485.13|482.73|484.32|481.92|0
1651767580000|2022-05-05 16:19:40|484.81|482.41|485.62|483.22|485.62|483.22|484.48|482.08|0
1651767590000|2022-05-05 16:19:50|485.95|483.55|484.97|482.57|485.95|483.55|484.97|482.57|0
1651767600000|2022-05-05 16:20:00|484.81|482.41|484.4|482|484.81|482.41|484.4|482|0
1651767610000|2022-05-05 16:20:10|483.02|480.62|483.27|480.87|483.27|480.87|481.88|479.48|0
1651767620000|2022-05-05 16:20:20|483.34|480.94|484.65|482.25|484.97|482.57|483.34|480.94|0
1651767630000|2022-05-05 16:20:30|485.3|482.9|484.48|482.08|485.3|482.9|484.32|481.92|0
1651767640000|2022-05-05 16:20:40|484.65|482.25|483.02|480.62|484.65|482.25|483.02|480.62|0
1651767650000|2022-05-05 16:20:50|483.67|481.27|482.94|480.54|484.16|481.76|482.94|480.54|0
1651767660000|2022-05-05 16:21:00|483.18|480.78|482.37|479.97|483.18|480.78|482.37|479.97|0
1651767670000|2022-05-05 16:21:10|481.97|479.57|483.02|480.62|483.02|480.62|481.97|479.57|0
1651767680000|2022-05-05 16:21:20|483.83|481.43|483.51|481.11|483.83|481.43|482.86|480.46|0
1651767690000|2022-05-05 16:21:30|483.83|481.43|483.18|480.78|483.83|481.43|483.18|480.78|0
1651767700000|2022-05-05 16:21:40|483.34|480.94|484.16|481.76|484.32|481.92|483.34|480.94|0
1651767710000|2022-05-05 16:21:50|484.32|481.92|484.16|481.76|484.32|481.92|483.99|481.59|0
1651767720000|2022-05-05 16:22:00|484.32|481.92|482.86|480.46|484.32|481.92|482.86|480.46|0
1651767730000|2022-05-05 16:22:10|482.53|480.13|485.13|482.73|485.13|482.73|482.53|480.13|0
1651767740000|2022-05-05 16:22:20|485.46|483.06|488.24|485.84|488.24|485.84|485.46|483.06|0
1651767750000|2022-05-05 16:22:30|488.73|486.33|488.56|486.16|488.73|486.33|488.4|486|0
1651767760000|2022-05-05 16:22:40|488.24|485.84|489.71|487.31|489.71|487.31|488.24|485.84|0
1651767770000|2022-05-05 16:22:50|489.55|487.15|488.24|485.84|489.55|487.15|488.24|485.84|0
1651767780000|2022-05-05 16:23:00|488.16|485.76|489.87|487.47|489.87|487.47|488.16|485.76|0
1651767790000|2022-05-05 16:23:10|489.38|486.98|488.56|486.16|489.96|487.56|488.56|486.16|0
1651767800000|2022-05-05 16:23:20|488.4|486|490.04|487.64|490.04|487.64|488.4|486|0
1651767810000|2022-05-05 16:23:30|489.96|487.56|490.2|487.8|490.2|487.8|489.38|486.98|0
1651767820000|2022-05-05 16:23:40|489.87|487.47|489.38|486.98|489.87|487.47|489.22|486.82|0
1651767830000|2022-05-05 16:23:50|489.05|486.65|489.05|486.65|489.22|486.82|488.73|486.33|0
1651767840000|2022-05-05 16:24:00|489.38|486.98|489.22|486.82|490.2|487.8|489.22|486.82|0
1651767850000|2022-05-05 16:24:10|489.55|487.15|490.04|487.64|490.04|487.64|488.89|486.49|0
1651767860000|2022-05-05 16:24:20|489.87|487.47|489.38|486.98|490.2|487.8|489.38|486.98|0
1651767870000|2022-05-05 16:24:30|488.56|486.16|489.38|486.98|489.38|486.98|488.24|485.84|0
1651767880000|2022-05-05 16:24:40|489.87|487.47|490.2|487.8|490.2|487.8|489.71|487.31|0
1651767890000|2022-05-05 16:24:50|489.71|487.31|489.22|486.82|489.71|487.31|489.05|486.65|0
1651767900000|2022-05-05 16:25:00|487.74|485.34|487.91|485.51|487.91|485.51|486.6|484.2|0
1651767910000|2022-05-05 16:25:10|488.24|485.84|487.99|485.59|488.4|486|487.99|485.59|0
1651767920000|2022-05-05 16:25:20|487.25|484.85|487.99|485.59|487.99|485.59|487.09|484.69|0
1651767930000|2022-05-05 16:25:30|487.91|485.51|487.58|485.18|487.91|485.51|487.09|484.69|0
1651767940000|2022-05-05 16:25:40|487.42|485.02|487.58|485.18|487.58|485.18|487.42|485.02|0
1651767950000|2022-05-05 16:25:50|486.44|484.04|484.97|482.57|486.44|484.04|484.97|482.57|0
1651767960000|2022-05-05 16:26:00|485.22|482.82|483.75|481.35|485.22|482.82|483.75|481.35|0
1651767970000|2022-05-05 16:26:10|484.15|481.75|485.46|483.06|485.46|483.06|484.15|481.75|0
1651767980000|2022-05-05 16:26:20|485.62|483.22|485.13|482.73|485.71|483.31|485.13|482.73|0
1651767990000|2022-05-05 16:26:30|485.78|483.38|485.95|483.55|485.95|483.55|485.54|483.14|0
1651768000000|2022-05-05 16:26:40|486.27|483.87|484.89|482.49|486.27|483.87|484.89|482.49|0
1651768010000|2022-05-05 16:26:50|484.64|482.24|483.99|481.59|484.64|482.24|483.34|480.94|0
1651768020000|2022-05-05 16:27:00|484.24|481.84|484.64|482.24|484.81|482.41|484.24|481.84|0
1651768030000|2022-05-05 16:27:10|485.29|482.89|483.02|480.62|485.29|482.89|483.02|480.62|0
1651768040000|2022-05-05 16:27:20|482.69|480.29|483.59|481.19|483.59|481.19|482.45|480.05|0
1651768050000|2022-05-05 16:27:30|482.85|480.45|483.34|480.94|483.34|480.94|482.85|480.45|0
1651768060000|2022-05-05 16:27:40|484.15|481.75|483.99|481.59|484.15|481.75|483.34|480.94|0
1651768070000|2022-05-05 16:27:50|484.15|481.75|482.53|480.13|484.15|481.75|482.53|480.13|0
1651768080000|2022-05-05 16:28:00|482.2|479.8|481.23|478.83|482.2|479.8|480.91|478.51|0
1651768090000|2022-05-05 16:28:10|481.39|478.99|481.07|478.67|482.04|479.64|481.07|478.67|0
1651768100000|2022-05-05 16:28:20|481.23|478.83|481.39|478.99|481.88|479.48|481.23|478.83|0
1651768110000|2022-05-05 16:28:30|481.23|478.83|480.09|477.69|481.23|478.83|480.09|477.69|0
1651768120000|2022-05-05 16:28:40|479.45|477.05|479.12|476.72|479.45|477.05|479.12|476.72|0
1651768130000|2022-05-05 16:28:50|480.26|477.86|481.39|478.99|481.39|478.99|480.26|477.86|0
1651768140000|2022-05-05 16:29:00|481.55|479.15|480.58|478.18|481.55|479.15|480.58|478.18|0
1651768150000|2022-05-05 16:29:10|481.07|478.67|482.85|480.45|482.85|480.45|481.07|478.67|0
1651768160000|2022-05-05 16:29:20|483.67|481.27|485.13|482.73|485.13|482.73|483.67|481.27|0
1651768170000|2022-05-05 16:29:30|485.29|482.89|484.32|481.92|485.29|482.89|484.15|481.75|0
1651768180000|2022-05-05 16:29:40|484.15|481.75|484.32|481.92|484.48|482.08|484.15|481.75|0
1651768190000|2022-05-05 16:29:50|484.15|481.75|484.89|482.49|484.89|482.49|484.15|481.75|0
1651768200000|2022-05-05 16:30:00|484.64|482.24|485.62|483.22|485.62|483.22|484.64|482.24|0
1651768210000|2022-05-05 16:30:10|485.29|482.89|485.13|482.73|485.29|482.89|485.13|482.73|0
1651768220000|2022-05-05 16:30:20|484.8|482.4|483.01|480.61|484.8|482.4|483.01|480.61|0
1651768230000|2022-05-05 16:30:30|482.53|480.13|483.66|481.26|483.83|481.43|482.53|480.13|0
1651768240000|2022-05-05 16:30:40|483.91|481.51|483.66|481.26|483.99|481.59|483.66|481.26|0
1651768250000|2022-05-05 16:30:50|483.01|480.61|483.34|480.94|483.99|481.59|483.01|480.61|0
1651768260000|2022-05-05 16:31:00|483.18|480.78|483.5|481.1|484.15|481.75|483.18|480.78|0
1651768270000|2022-05-05 16:31:10|483.18|480.78|483.18|480.78|483.83|481.43|483.18|480.78|0
1651768280000|2022-05-05 16:31:20|481.88|479.48|481.88|479.48|481.88|479.48|481.88|479.48|0
1651768290000|2022-05-05 16:31:30|480.9|478.5|483.9|481.5|483.9|481.5|480.9|478.5|0
1651768300000|2022-05-05 16:31:40|484.31|481.91|483.09|480.69|484.31|481.91|483.09|480.69|0
1651768310000|2022-05-05 16:31:50|483.74|481.34|480.82|478.42|484.06|481.66|480.82|478.42|0
1651768320000|2022-05-05 16:32:00|481.47|479.07|481.47|479.07|482.12|479.72|481.47|479.07|0
1651768330000|2022-05-05 16:32:10|481.31|478.91|480.98|478.58|481.31|478.91|480.98|478.58|0
1651768340000|2022-05-05 16:32:20|482.28|479.88|482.77|480.37|482.93|480.53|482.28|479.88|0
1651768350000|2022-05-05 16:32:30|483.58|481.18|483.74|481.34|484.07|481.67|483.42|481.02|0
1651768360000|2022-05-05 16:32:40|483.42|481.02|483.42|481.02|483.42|481.02|483.18|480.78|0
1651768370000|2022-05-05 16:32:50|483.26|480.86|483.09|480.69|483.42|481.02|483.09|480.69|0
1651768380000|2022-05-05 16:33:00|482.12|479.72|481.79|479.39|482.12|479.72|481.79|479.39|0
1651768390000|2022-05-05 16:33:10|481.96|479.56|482.12|479.72|482.12|479.72|481.96|479.56|0
1651768400000|2022-05-05 16:33:20|481.79|479.39|483.74|481.34|483.74|481.34|481.79|479.39|0
1651768410000|2022-05-05 16:33:30|482.61|480.21|482.61|480.21|482.61|480.21|482.28|479.88|0
1651768420000|2022-05-05 16:33:40|482.93|480.53|481.63|479.23|482.93|480.53|481.31|478.91|0
1651768430000|2022-05-05 16:33:50|482.37|479.97|483.74|481.34|483.74|481.34|482.37|479.97|0
1651768440000|2022-05-05 16:34:00|483.91|481.51|484.07|481.67|484.07|481.67|483.66|481.26|0
1651768450000|2022-05-05 16:34:10|484.48|482.08|484.07|481.67|484.48|482.08|483.74|481.34|0
1651768460000|2022-05-05 16:34:20|483.91|481.51|485.37|482.97|485.7|483.3|483.91|481.51|0
1651768470000|2022-05-05 16:34:30|485.04|482.64|484.97|482.57|485.04|482.64|484.97|482.57|0
1651768480000|2022-05-05 16:34:40|484.72|482.32|485.7|483.3|485.7|483.3|484.72|482.32|0
1651768490000|2022-05-05 16:34:50|482.96|480.56|483.04|480.64|483.28|480.88|482.96|480.56|0
1651768500000|2022-05-05 16:35:00|483.45|481.05|484.1|481.7|485.74|483.34|483.45|481.05|0
1651768510000|2022-05-05 16:35:10|484.43|482.03|485.33|482.93|485.66|483.26|484.43|482.03|0
1651768520000|2022-05-05 16:35:20|486.07|483.67|486.56|484.16|486.56|484.16|485.58|483.18|0
1651768530000|2022-05-05 16:35:30|487.22|484.82|487.22|484.82|487.22|484.82|487.05|484.65|0
1651768540000|2022-05-05 16:35:40|487.71|485.31|487.96|485.56|487.96|485.56|487.71|485.31|0
1651768550000|2022-05-05 16:35:50|487.87|485.47|487.87|485.47|488.2|485.8|487.71|485.31|0
1651768560000|2022-05-05 16:36:00|487.38|484.98|488.2|485.8|488.2|485.8|487.38|484.98|0
1651768570000|2022-05-05 16:36:10|488.04|485.64|487.87|485.47|488.2|485.8|487.87|485.47|0
1651768580000|2022-05-05 16:36:20|488.53|486.13|488.2|485.8|489.68|487.28|488.2|485.8|0
1651768590000|2022-05-05 16:36:30|489.03|486.63|489.85|487.45|489.85|487.45|489.03|486.63|0
1651768600000|2022-05-05 16:36:40|490.18|487.78|490.34|487.94|490.51|488.11|490.18|487.78|0
1651768610000|2022-05-05 16:36:50|490.01|487.61|490.18|487.78|490.67|488.27|490.01|487.61|0
1651768620000|2022-05-05 16:37:00|489.68|487.28|488.2|485.8|489.68|487.28|488.2|485.8|0
1651768630000|2022-05-05 16:37:10|487.54|485.14|489.52|487.12|489.52|487.12|487.54|485.14|0
1651768640000|2022-05-05 16:37:20|489.35|486.95|490.18|487.78|490.18|487.78|489.35|486.95|0
1651768650000|2022-05-05 16:37:30|490.51|488.11|491.17|488.77|491.5|489.1|490.26|487.86|0
1651768660000|2022-05-05 16:37:40|491|488.6|490.01|487.61|491|488.6|489.52|487.12|0
1651768670000|2022-05-05 16:37:50|489.35|486.95|489.19|486.79|489.35|486.95|488.95|486.55|0
1651768680000|2022-05-05 16:38:00|489.02|486.62|488.62|486.22|489.02|486.62|488.37|485.97|0
1651768690000|2022-05-05 16:38:10|488.2|485.8|488.86|486.46|488.86|486.46|488.2|485.8|0
1651768700000|2022-05-05 16:38:20|488.7|486.3|490.01|487.61|490.01|487.61|488.62|486.22|0
1651768710000|2022-05-05 16:38:30|490.67|488.27|490.01|487.61|490.84|488.44|490.01|487.61|0
1651768720000|2022-05-05 16:38:40|488.86|486.46|489.52|487.12|489.52|487.12|488.7|486.3|0
1651768730000|2022-05-05 16:38:50|489.02|486.62|489.19|486.79|489.19|486.79|488.86|486.46|0
1651768740000|2022-05-05 16:39:00|488.7|486.3|488.37|485.97|488.7|486.3|487.87|485.47|0
1651768750000|2022-05-05 16:39:10|488.53|486.13|489.35|486.95|489.35|486.95|487.79|485.39|0
1651768760000|2022-05-05 16:39:20|489.52|487.12|487.54|485.14|489.52|487.12|487.54|485.14|0
1651768770000|2022-05-05 16:39:30|487.38|484.98|488.53|486.13|488.62|486.22|487.38|484.98|0
1651768780000|2022-05-05 16:39:40|488.69|486.29|488.69|486.29|488.69|486.29|488.2|485.8|0
1651768790000|2022-05-05 16:39:50|487.71|485.31|487.54|485.14|487.71|485.31|487.38|484.98|0
1651768800000|2022-05-05 16:40:00|488.04|485.64|488.37|485.97|488.37|485.97|487.54|485.14|0
1651768810000|2022-05-05 16:40:10|487.87|485.47|489.11|486.71|489.11|486.71|487.87|485.47|0
1651768820000|2022-05-05 16:40:20|489.52|487.12|489.35|486.95|489.52|487.12|489.19|486.79|0
1651768830000|2022-05-05 16:40:30|489.19|486.79|489.19|486.79|489.19|486.79|489.02|486.62|0
1651768840000|2022-05-05 16:40:40|489.52|487.12|489.52|487.12|489.77|487.37|489.35|486.95|0
1651768850000|2022-05-05 16:40:50|489.85|487.45|489.93|487.53|489.93|487.53|489.68|487.28|0
1651768860000|2022-05-05 16:41:00|489.85|487.45|489.85|487.45|490.18|487.78|489.85|487.45|0
1651768870000|2022-05-05 16:41:10|490.18|487.78|490.34|487.94|490.34|487.94|490.01|487.61|0
1651768880000|2022-05-05 16:41:20|491.09|488.69|491|488.6|491.17|488.77|490.34|487.94|0
1651768890000|2022-05-05 16:41:30|491.33|488.93|492.16|489.76|492.16|489.76|491.33|488.93|0
1651768900000|2022-05-05 16:41:40|491.99|489.59|492.32|489.92|492.32|489.92|491.99|489.59|0
1651768910000|2022-05-05 16:41:50|492.65|490.25|491.5|489.1|492.65|490.25|491.5|489.1|0
1651768920000|2022-05-05 16:42:00|491|488.6|490.84|488.44|491|488.6|490.01|487.61|0
1651768930000|2022-05-05 16:42:10|491.17|488.77|492.16|489.76|492.16|489.76|491.17|488.77|0
1651768940000|2022-05-05 16:42:20|492.49|490.09|492.49|490.09|492.49|490.09|492.49|490.09|0
1651768950000|2022-05-05 16:42:30|492.65|490.25|492.49|490.09|492.65|490.25|492.16|489.76|0
1651768960000|2022-05-05 16:42:40|492.98|490.58|491.99|489.59|492.98|490.58|491.75|489.35|0
1651768970000|2022-05-05 16:42:50|491.83|489.43|490.67|488.27|492.32|489.92|490.67|488.27|0
1651768980000|2022-05-05 16:43:00|490.84|488.44|491.33|488.93|491.33|488.93|490.84|488.44|0
1651768990000|2022-05-05 16:43:10|490.51|488.11|489.35|486.95|490.51|488.11|489.35|486.95|0
1651769000000|2022-05-05 16:43:20|489.19|486.79|490.84|488.44|490.84|488.44|489.19|486.79|0
1651769010000|2022-05-05 16:43:30|490.67|488.27|490.51|488.11|490.84|488.44|490.51|488.11|0
1651769020000|2022-05-05 16:43:40|489.68|487.28|489.11|486.71|489.68|487.28|489.11|486.71|0
1651769030000|2022-05-05 16:43:50|489.02|486.62|488.36|485.96|489.02|486.62|488.36|485.96|0
1651769040000|2022-05-05 16:44:00|489.52|487.12|491.33|488.93|491.33|488.93|489.52|487.12|0
1651769050000|2022-05-05 16:44:10|491.66|489.26|491.58|489.18|491.83|489.43|491.33|488.93|0
1651769060000|2022-05-05 16:44:20|491.33|488.93|489.52|487.12|491.33|488.93|489.52|487.12|0
1651769070000|2022-05-05 16:44:30|489.85|487.45|490.43|488.03|490.43|488.03|489.85|487.45|0
1651769080000|2022-05-05 16:44:40|490.67|488.27|490.84|488.44|490.84|488.44|490.34|487.94|0
1651769090000|2022-05-05 16:44:50|490.01|487.61|490.67|488.27|490.67|488.27|490.01|487.61|0
1651769100000|2022-05-05 16:45:00|490.51|488.11|490.51|488.11|490.67|488.27|490.18|487.78|0
1651769110000|2022-05-05 16:45:10|490.67|488.27|490.34|487.94|490.67|488.27|490.34|487.94|0
1651769120000|2022-05-05 16:45:20|490.51|488.11|489.35|486.95|490.51|488.11|488.86|486.46|0
1651769130000|2022-05-05 16:45:30|489.19|486.79|489.19|486.79|489.27|486.87|489.19|486.79|0
1651769140000|2022-05-05 16:45:40|489.85|487.45|490.18|487.78|490.34|487.94|489.85|487.45|0
1651769150000|2022-05-05 16:45:50|490.51|488.11|490.18|487.78|490.51|488.11|489.77|487.37|0
1651769160000|2022-05-05 16:46:00|490.51|488.11|489.85|487.45|490.76|488.36|489.68|487.28|0
1651769170000|2022-05-05 16:46:10|489.68|487.28|488.86|486.46|489.68|487.28|488.86|486.46|0
1651769180000|2022-05-05 16:46:20|489.35|486.95|490.18|487.78|490.34|487.94|489.35|486.95|0
1651769190000|2022-05-05 16:46:30|490.51|488.11|489.6|487.2|490.51|488.11|489.52|487.12|0
1651769200000|2022-05-05 16:46:40|489.52|487.12|489.77|487.37|490.34|487.94|489.52|487.12|0
1651769210000|2022-05-05 16:46:50|489.35|486.95|490.17|487.77|490.17|487.77|489.35|486.95|0
1651769220000|2022-05-05 16:47:00|491|488.6|492.32|489.92|492.32|489.92|491|488.6|0
1651769230000|2022-05-05 16:47:10|492.49|490.09|492.49|490.09|492.49|490.09|492.32|489.92|0
1651769240000|2022-05-05 16:47:20|492.32|489.92|491.99|489.59|492.32|489.92|491.5|489.1|0
1651769250000|2022-05-05 16:47:30|493.31|490.91|493.48|491.08|493.81|491.41|493.31|490.91|0
1651769260000|2022-05-05 16:47:40|493.57|491.17|493.73|491.33|493.73|491.33|493.57|491.17|0
1651769270000|2022-05-05 16:47:50|493.98|491.58|494.47|492.07|494.47|492.07|493.98|491.58|0
1651769280000|2022-05-05 16:48:00|494.31|491.91|495.14|492.74|495.3|492.9|494.31|491.91|0
1651769290000|2022-05-05 16:48:10|494.81|492.41|493.15|490.75|494.97|492.57|493.15|490.75|0
1651769300000|2022-05-05 16:48:20|493.48|491.08|493.98|491.58|493.98|491.58|493.48|491.08|0
1651769310000|2022-05-05 16:48:30|493.81|491.41|493.48|491.08|493.98|491.58|493.48|491.08|0
1651769320000|2022-05-05 16:48:40|493.15|490.75|492.74|490.34|493.9|491.5|492.74|490.34|0
1651769330000|2022-05-05 16:48:50|492.98|490.58|491.33|488.93|492.98|490.58|491.33|488.93|0
1651769340000|2022-05-05 16:49:00|490.5|488.1|490.67|488.27|490.67|488.27|490.17|487.77|0
1651769350000|2022-05-05 16:49:10|490.83|488.43|491.82|489.42|491.82|489.42|490.83|488.43|0
1651769360000|2022-05-05 16:49:20|491.99|489.59|492.49|490.09|492.49|490.09|491.82|489.42|0
1651769370000|2022-05-05 16:49:30|491.99|489.59|490.83|488.43|491.99|489.59|490.83|488.43|0
1651769380000|2022-05-05 16:49:40|491|488.6|492.32|489.92|492.32|489.92|491|488.6|0
1651769390000|2022-05-05 16:49:50|492.16|489.76|493.15|490.75|493.15|490.75|491.99|489.59|0
1651769400000|2022-05-05 16:50:00|492.49|490.09|490.83|488.43|492.49|490.09|490.83|488.43|0
1651769410000|2022-05-05 16:50:10|491.33|488.93|492.65|490.25|492.65|490.25|491.33|488.93|0
1651769420000|2022-05-05 16:50:20|492.16|489.76|491|488.6|492.16|489.76|491|488.6|0
1651769430000|2022-05-05 16:50:30|490.67|488.27|491.33|488.93|491.33|488.93|490.67|488.27|0
1651769440000|2022-05-05 16:50:40|491.49|489.09|490.67|488.27|491.82|489.42|490.67|488.27|0
1651769450000|2022-05-05 16:50:50|490.34|487.94|490.01|487.61|490.34|487.94|489.84|487.44|0
1651769460000|2022-05-05 16:51:00|489.68|487.28|488.45|486.05|489.68|487.28|488.45|486.05|0
1651769470000|2022-05-05 16:51:10|488.61|486.21|488.36|485.96|488.61|486.21|488.03|485.63|0
1651769480000|2022-05-05 16:51:20|487.79|485.39|486.72|484.32|487.79|485.39|486.72|484.32|0
1651769490000|2022-05-05 16:51:30|487.05|484.65|488.36|485.96|488.36|485.96|487.05|484.65|0
1651769500000|2022-05-05 16:51:40|488.2|485.8|488.53|486.13|488.69|486.29|488.2|485.8|0
1651769510000|2022-05-05 16:51:50|488.2|485.8|488.69|486.29|488.94|486.54|488.2|485.8|0
1651769520000|2022-05-05 16:52:00|488.85|486.45|488.2|485.8|489.18|486.78|488.2|485.8|0
1651769530000|2022-05-05 16:52:10|487.7|485.3|487.7|485.3|487.7|485.3|487.7|485.3|0
1651769540000|2022-05-05 16:52:20|487.05|484.65|487.05|484.65|487.37|484.97|486.88|484.48|0
1651769550000|2022-05-05 16:52:30|488.36|485.96|488.36|485.96|488.85|486.45|488.36|485.96|0
1651769560000|2022-05-05 16:52:40|486.22|483.82|486.72|484.32|486.72|484.32|486.06|483.66|0
1651769570000|2022-05-05 16:52:50|486.55|484.15|486.55|484.15|486.55|484.15|486.06|483.66|0
1651769580000|2022-05-05 16:53:00|486.39|483.99|484.91|482.51|486.39|483.99|484.91|482.51|0
1651769590000|2022-05-05 16:53:10|485.24|482.84|484.91|482.51|485.24|482.84|484.75|482.35|0
1651769600000|2022-05-05 16:53:20|484.83|482.43|483.93|481.53|484.83|482.43|483.6|481.2|0
1651769610000|2022-05-05 16:53:30|484.09|481.69|484.58|482.18|484.58|482.18|484.09|481.69|0
1651769620000|2022-05-05 16:53:40|485.65|483.25|486.8|484.4|486.8|484.4|485.65|483.25|0
1651769630000|2022-05-05 16:53:50|486.72|484.32|485.9|483.5|486.72|484.32|485.9|483.5|0
1651769640000|2022-05-05 16:54:00|486.06|483.66|486.72|484.32|486.72|484.32|486.06|483.66|0
1651769650000|2022-05-05 16:54:10|487.04|484.64|487.04|484.64|487.21|484.81|487.04|484.64|0
1651769660000|2022-05-05 16:54:20|486.72|484.32|486.8|484.4|487.04|484.64|486.72|484.32|0
1651769670000|2022-05-05 16:54:30|485.9|483.5|484.58|482.18|485.9|483.5|484.58|482.18|0
1651769680000|2022-05-05 16:54:40|484.91|482.51|483.6|481.2|484.91|482.51|483.6|481.2|0
1651769690000|2022-05-05 16:54:50|484.58|482.18|484.42|482.02|484.58|482.18|484.09|481.69|0
1651769700000|2022-05-05 16:55:00|482.95|480.55|482.79|480.39|482.95|480.55|482.71|480.31|0
1651769710000|2022-05-05 16:55:10|482.95|480.55|482.13|479.73|482.95|480.55|482.13|479.73|0
1651769720000|2022-05-05 16:55:20|482.29|479.89|482.29|479.89|482.62|480.22|482.29|479.89|0
1651769730000|2022-05-05 16:55:30|482.46|480.06|481.81|479.41|482.46|480.06|481.56|479.16|0
1651769740000|2022-05-05 16:55:40|481.89|479.49|482.38|479.98|482.38|479.98|481.64|479.24|0
1651769750000|2022-05-05 16:55:50|482.13|479.73|481.8|479.4|482.62|480.22|481.8|479.4|0
1651769760000|2022-05-05 16:56:00|481.48|479.08|482.62|480.22|482.62|480.22|481.48|479.08|0
1651769770000|2022-05-05 16:56:10|482.13|479.73|481.97|479.57|482.13|479.73|481.97|479.57|0
1651769780000|2022-05-05 16:56:20|481.89|479.49|481.97|479.57|482.62|480.22|481.89|479.49|0
1651769790000|2022-05-05 16:56:30|482.05|479.65|482.13|479.73|482.54|480.14|482.05|479.65|0
1651769800000|2022-05-05 16:56:40|482.46|480.06|482.87|480.47|482.87|480.47|482.46|480.06|0
1651769810000|2022-05-05 16:56:50|483.11|480.71|481.89|479.49|483.11|480.71|481.89|479.49|0
1651769820000|2022-05-05 16:57:00|481.48|479.08|480.83|478.43|481.97|479.57|480.83|478.43|0
1651769830000|2022-05-05 16:57:10|480.5|478.1|479.85|477.45|480.75|478.35|479.85|477.45|0
1651769840000|2022-05-05 16:57:20|480.58|478.18|481.32|478.92|481.56|479.16|480.58|478.18|0
1651769850000|2022-05-05 16:57:30|481.07|478.67|480.01|477.61|481.07|478.67|480.01|477.61|0
1651769860000|2022-05-05 16:57:40|479.69|477.29|480.34|477.94|480.34|477.94|479.69|477.29|0
1651769870000|2022-05-05 16:57:50|480.01|477.61|480.66|478.26|480.66|478.26|480.01|477.61|0
1651769880000|2022-05-05 16:58:00|480.83|478.43|481.64|479.24|481.64|479.24|480.58|478.18|0
1651769890000|2022-05-05 16:58:10|482.78|480.38|483.93|481.53|483.93|481.53|482.78|480.38|0
1651769900000|2022-05-05 16:58:20|483.76|481.36|483.6|481.2|483.76|481.36|483.44|481.04|0
1651769910000|2022-05-05 16:58:30|483.44|481.04|483.93|481.53|483.93|481.53|483.11|480.71|0
1651769920000|2022-05-05 16:58:40|483.76|481.36|482.87|480.47|483.76|481.36|482.87|480.47|0
1651769930000|2022-05-05 16:58:50|483.03|480.63|483.11|480.71|483.11|480.71|482.95|480.55|0
1651769940000|2022-05-05 16:59:00|483.44|481.04|484.26|481.86|484.26|481.86|483.44|481.04|0
1651769950000|2022-05-05 16:59:10|483.93|481.53|482.95|480.55|483.93|481.53|482.95|480.55|0
1651769960000|2022-05-05 16:59:20|482.62|480.22|482.46|480.06|482.78|480.38|481.97|479.57|0
1651769970000|2022-05-05 16:59:30|482.95|480.55|481.73|479.33|482.95|480.55|481.64|479.24|0
1651769980000|2022-05-05 16:59:40|481.15|478.75|481.24|478.84|481.24|478.84|480.83|478.43|0
1651769990000|2022-05-05 16:59:50|480.82|478.42|479.85|477.45|480.82|478.42|479.68|477.28|0
1651770000000|2022-05-05 17:00:00|479.52|477.12|478.06|475.66|479.52|477.12|477.9|475.5|0
1651770010000|2022-05-05 17:00:10|478.71|476.31|478.38|475.98|478.87|476.47|478.38|475.98|0
1651770020000|2022-05-05 17:00:20|477.9|475.5|478.06|475.66|478.06|475.66|477.57|475.17|0
1651770030000|2022-05-05 17:00:30|478.38|475.98|477.73|475.33|478.38|475.98|477.73|475.33|0
1651770040000|2022-05-05 17:00:40|477.57|475.17|478.22|475.82|478.22|475.82|477.57|475.17|0
1651770050000|2022-05-05 17:00:50|477.57|475.17|477.25|474.85|477.57|475.17|477.25|474.85|0
1651770060000|2022-05-05 17:01:00|476.92|474.52|475.79|473.39|476.92|474.52|475.79|473.39|0
1651770070000|2022-05-05 17:01:10|476.27|473.87|475.63|473.23|476.27|473.87|475.63|473.23|0
1651770080000|2022-05-05 17:01:20|474.82|472.42|475.06|472.66|475.06|472.66|474.82|472.42|0
1651770090000|2022-05-05 17:01:30|475.3|472.9|475.63|473.23|475.63|473.23|474.98|472.58|0
1651770100000|2022-05-05 17:01:40|474.82|472.42|475.46|473.06|475.46|473.06|474.82|472.42|0
1651770110000|2022-05-05 17:01:50|475.79|473.39|475.3|472.9|475.79|473.39|475.3|472.9|0
1651770120000|2022-05-05 17:02:00|474.82|472.42|474.17|471.77|474.82|472.42|474.17|471.77|0
1651770130000|2022-05-05 17:02:10|474.33|471.93|474.01|471.61|474.98|472.58|474.01|471.61|0
1651770140000|2022-05-05 17:02:20|473.04|470.64|471.91|469.51|473.2|470.8|471.91|469.51|0
1651770150000|2022-05-05 17:02:30|471.43|469.03|470.78|468.38|471.43|469.03|470.78|468.38|0
1651770160000|2022-05-05 17:02:40|470.3|467.9|470.46|468.06|470.62|468.22|470.3|467.9|0
1651770170000|2022-05-05 17:02:50|470.3|467.9|471.59|469.19|471.59|469.19|470.3|467.9|0
1651770180000|2022-05-05 17:03:00|471.75|469.35|471.75|469.35|471.91|469.51|471.75|469.35|0
1651770190000|2022-05-05 17:03:10|471.91|469.51|472.23|469.83|472.23|469.83|471.91|469.51|0
1651770200000|2022-05-05 17:03:20|472.07|469.67|472.23|469.83|472.23|469.83|471.91|469.51|0
1651770210000|2022-05-05 17:03:30|472.56|470.16|472.88|470.48|473.04|470.64|472.56|470.16|0
1651770220000|2022-05-05 17:03:40|473.04|470.64|472.88|470.48|473.04|470.64|472.72|470.32|0
1651770230000|2022-05-05 17:03:50|472.8|470.4|471.91|469.51|472.8|470.4|471.91|469.51|0
1651770240000|2022-05-05 17:04:00|471.75|469.35|471.59|469.19|472.23|469.83|471.59|469.19|0
1651770250000|2022-05-05 17:04:10|472.39|469.99|471.91|469.51|472.56|470.16|471.91|469.51|0
1651770260000|2022-05-05 17:04:20|471.99|469.59|472.23|469.83|472.88|470.48|471.99|469.59|0
1651770270000|2022-05-05 17:04:30|472.39|469.99|473.36|470.96|473.36|470.96|472.39|469.99|0
1651770280000|2022-05-05 17:04:40|473.2|470.8|473.85|471.45|473.85|471.45|473.2|470.8|0
1651770290000|2022-05-05 17:04:50|473.52|471.12|473.68|471.28|473.85|471.45|473.52|471.12|0
1651770300000|2022-05-05 17:05:00|473.52|471.12|472.23|469.83|473.52|471.12|472.23|469.83|0
1651770310000|2022-05-05 17:05:10|471.91|469.51|473.04|470.64|473.04|470.64|471.91|469.51|0
1651770320000|2022-05-05 17:05:20|473.68|471.28|473.04|470.64|474.01|471.61|473.04|470.64|0
1651770330000|2022-05-05 17:05:30|473.36|470.96|473.36|470.96|473.52|471.12|473.2|470.8|0
1651770340000|2022-05-05 17:05:40|473.61|471.21|473.52|471.12|474.01|471.61|473.52|471.12|0
1651770350000|2022-05-05 17:05:50|473.68|471.28|473.85|471.45|473.85|471.45|473.52|471.12|0
1651770360000|2022-05-05 17:06:00|473.61|471.21|474.01|471.61|474.01|471.61|473.61|471.21|0
1651770370000|2022-05-05 17:06:10|473.52|471.12|473.36|470.96|473.52|471.12|473.36|470.96|0
1651770380000|2022-05-05 17:06:20|473.2|470.8|471.43|469.03|473.2|470.8|471.1|468.7|0
1651770390000|2022-05-05 17:06:30|471.51|469.11|471.43|469.03|471.59|469.19|471.43|469.03|0
1651770400000|2022-05-05 17:06:40|470.87|468.47|469.66|467.26|470.87|468.47|469.66|467.26|0
1651770410000|2022-05-05 17:06:50|469.5|467.1|469.98|467.58|469.98|467.58|469.5|467.1|0
1651770420000|2022-05-05 17:07:00|469.66|467.26|469.5|467.1|469.98|467.58|469.5|467.1|0
1651770430000|2022-05-05 17:07:10|469.66|467.26|471.03|468.63|471.03|468.63|469.5|467.1|0
1651770440000|2022-05-05 17:07:20|471.51|469.11|471.91|469.51|471.91|469.51|471.43|469.03|0
1651770450000|2022-05-05 17:07:30|472.07|469.67|470.94|468.54|472.07|469.67|470.94|468.54|0
1651770460000|2022-05-05 17:07:40|470.87|468.47|469.82|467.42|470.87|468.47|469.82|467.42|0
1651770470000|2022-05-05 17:07:50|469.34|466.94|469.18|466.78|469.5|467.1|469.01|466.61|0
1651770480000|2022-05-05 17:08:00|468.85|466.45|468.85|466.45|469.18|466.78|468.69|466.29|0
1651770490000|2022-05-05 17:08:10|468.53|466.13|468.53|466.13|468.69|466.29|468.37|465.97|0
1651770500000|2022-05-05 17:08:20|468.05|465.65|467.73|465.33|468.05|465.65|467.57|465.17|0
1651770510000|2022-05-05 17:08:30|467.89|465.49|468.69|466.29|468.69|466.29|467.89|465.49|0
1651770520000|2022-05-05 17:08:40|468.53|466.13|468.69|466.29|469.01|466.61|468.53|466.13|0
1651770530000|2022-05-05 17:08:50|468.37|465.97|468.53|466.13|468.53|466.13|468.37|465.97|0
1651770540000|2022-05-05 17:09:00|468.37|465.97|468.53|466.13|468.53|466.13|467.73|465.33|0
1651770550000|2022-05-05 17:09:10|468.05|465.65|468.14|465.74|468.14|465.74|468.05|465.65|0
1651770560000|2022-05-05 17:09:20|468.21|465.81|468.05|465.65|468.21|465.81|468.05|465.65|0
1651770570000|2022-05-05 17:09:30|467.89|465.49|467.73|465.33|467.89|465.49|467.57|465.17|0
1651770580000|2022-05-05 17:09:40|467.57|465.17|469.5|467.1|469.5|467.1|467.57|465.17|0
1651770590000|2022-05-05 17:09:50|469.66|467.26|470.06|467.66|470.06|467.66|469.66|467.26|0
1651770600000|2022-05-05 17:10:00|470.14|467.74|471.77|469.37|471.77|469.37|470.06|467.66|0
1651770610000|2022-05-05 17:10:10|471.45|469.05|471.93|469.53|471.93|469.53|471.45|469.05|0
1651770620000|2022-05-05 17:10:20|472.73|470.33|472.73|470.33|472.89|470.49|472.73|470.33|0
1651770630000|2022-05-05 17:10:30|473.05|470.65|473.38|470.98|473.38|470.98|472.98|470.58|0
1651770640000|2022-05-05 17:10:40|473.21|470.81|473.7|471.3|473.7|471.3|473.21|470.81|0
1651770650000|2022-05-05 17:10:50|473.86|471.46|474.34|471.94|474.5|472.1|473.7|471.3|0
1651770660000|2022-05-05 17:11:00|474.66|472.26|475.23|472.83|475.23|472.83|474.66|472.26|0
1651770670000|2022-05-05 17:11:10|475.47|473.07|476.11|473.71|476.11|473.71|475.47|473.07|0
1651770680000|2022-05-05 17:11:20|475.63|473.23|474.75|472.35|475.63|473.23|474.75|472.35|0
1651770690000|2022-05-05 17:11:30|474.5|472.1|473.62|471.22|474.5|472.1|473.62|471.22|0
1651770700000|2022-05-05 17:11:40|473.38|470.98|474.66|472.26|474.66|472.26|473.38|470.98|0
1651770710000|2022-05-05 17:11:50|474.5|472.1|475.47|473.07|475.47|473.07|474.5|472.1|0
1651770720000|2022-05-05 17:12:00|475.31|472.91|474.75|472.35|475.31|472.91|474.75|472.35|0
1651770730000|2022-05-05 17:12:10|474.34|471.94|474.98|472.58|474.98|472.58|474.34|471.94|0
1651770740000|2022-05-05 17:12:20|475.31|472.91|476.6|474.2|476.6|474.2|475.15|472.75|0
1651770750000|2022-05-05 17:12:30|476.44|474.04|476.68|474.28|476.68|474.28|476.44|474.04|0
1651770760000|2022-05-05 17:12:40|476.92|474.52|477.57|475.17|477.73|475.33|476.92|474.52|0
1651770770000|2022-05-05 17:12:50|477.73|475.33|477.73|475.33|477.73|475.33|477.57|475.17|0
1651770780000|2022-05-05 17:13:00|478.38|475.98|477.98|475.58|478.38|475.98|477.98|475.58|0
1651770790000|2022-05-05 17:13:10|476.76|474.36|477.73|475.33|477.73|475.33|476.76|474.36|0
1651770800000|2022-05-05 17:13:20|478.54|476.14|478.21|475.81|478.54|476.14|477.89|475.49|0
1651770810000|2022-05-05 17:13:30|478.54|476.14|477.89|475.49|478.54|476.14|477.57|475.17|0
1651770820000|2022-05-05 17:13:40|478.38|475.98|479.02|476.62|479.02|476.62|478.38|475.98|0
1651770830000|2022-05-05 17:13:50|478.7|476.3|479.67|477.27|479.67|477.27|478.7|476.3|0
1651770840000|2022-05-05 17:14:00|479.19|476.79|477.73|475.33|479.19|476.79|477.73|475.33|0
1651770850000|2022-05-05 17:14:10|478.22|475.82|479.44|477.04|479.44|477.04|478.22|475.82|0
1651770860000|2022-05-05 17:14:20|479.52|477.12|477|474.6|479.52|477.12|477|474.6|0
1651770870000|2022-05-05 17:14:30|477.17|474.77|477.98|475.58|477.98|475.58|477|474.6|0
1651770880000|2022-05-05 17:14:40|477.65|475.25|477.82|475.42|477.98|475.58|477.65|475.25|0
1651770890000|2022-05-05 17:14:50|478.47|476.07|477.98|475.58|478.47|476.07|477.98|475.58|0
1651770900000|2022-05-05 17:15:00|477.49|475.09|476.76|474.36|477.49|475.09|476.76|474.36|0
1651770910000|2022-05-05 17:15:10|477|474.6|474.89|472.49|477|474.6|474.89|472.49|0
1651770920000|2022-05-05 17:15:20|476.03|473.63|476.03|473.63|476.19|473.79|475.95|473.55|0
1651770930000|2022-05-05 17:15:30|475.7|473.3|476.84|474.44|476.84|474.44|475.7|473.3|0
1651770940000|2022-05-05 17:15:40|477|474.6|477.65|475.25|477.65|475.25|477|474.6|0
1651770950000|2022-05-05 17:15:50|477.09|474.69|477.49|475.09|477.49|475.09|476.84|474.44|0
1651770960000|2022-05-05 17:16:00|477.82|475.42|478.79|476.39|478.79|476.39|477.82|475.42|0
1651770970000|2022-05-05 17:16:10|479.94|477.54|480.1|477.7|480.1|477.7|479.94|477.54|0
1651770980000|2022-05-05 17:16:20|480.59|478.19|481.41|479.01|481.41|479.01|480.59|478.19|0
1651770990000|2022-05-05 17:16:30|481.57|479.17|481.74|479.34|482.55|480.15|481.57|479.17|0
1651771000000|2022-05-05 17:16:40|482.06|479.66|481.9|479.5|482.06|479.66|481.74|479.34|0
1651771010000|2022-05-05 17:16:50|481.57|479.17|481.57|479.17|482.06|479.66|481.57|479.17|0
1651771020000|2022-05-05 17:17:00|480.92|478.52|480.43|478.03|480.92|478.52|480.43|478.03|0
1651771030000|2022-05-05 17:17:10|480.92|478.52|481.9|479.5|482.39|479.99|480.92|478.52|0
1651771040000|2022-05-05 17:17:20|481.41|479.01|480.59|478.19|481.41|479.01|480.59|478.19|0
1651771050000|2022-05-05 17:17:30|480.43|478.03|480.18|477.78|480.43|478.03|480.18|477.78|0
1651771060000|2022-05-05 17:17:40|479.94|477.54|479.61|477.21|480.43|478.03|479.61|477.21|0
1651771070000|2022-05-05 17:17:50|479.45|477.05|479.12|476.72|479.45|477.05|479.12|476.72|0
1651771080000|2022-05-05 17:18:00|479.28|476.88|475.7|473.3|479.28|476.88|475.7|473.3|0
1651771090000|2022-05-05 17:18:10|475.38|472.98|477|474.6|477|474.6|475.38|472.98|0
1651771100000|2022-05-05 17:18:20|476.84|474.44|476.68|474.28|476.84|474.44|476.6|474.2|0
1651771110000|2022-05-05 17:18:30|477|474.6|476.6|474.2|477|474.6|476.19|473.79|0
1651771120000|2022-05-05 17:18:40|476.68|474.28|477|474.6|477.33|474.93|476.68|474.28|0
1651771130000|2022-05-05 17:18:50|477.16|474.76|477.25|474.85|477.25|474.85|477|474.6|0
1651771140000|2022-05-05 17:19:00|477|474.6|477.74|475.34|477.74|475.34|477|474.6|0
1651771150000|2022-05-05 17:19:10|477.65|475.25|476.35|473.95|477.65|475.25|476.35|473.95|0
1651771160000|2022-05-05 17:19:20|476.03|473.63|476.68|474.28|476.68|474.28|476.03|473.63|0
1651771170000|2022-05-05 17:19:30|477.16|474.76|477.82|475.42|477.98|475.58|477.16|474.76|0
1651771180000|2022-05-05 17:19:40|477.49|475.09|476.51|474.11|477.82|475.42|476.51|474.11|0
1651771190000|2022-05-05 17:19:50|476.68|474.28|477|474.6|477|474.6|476.51|474.11|0
1651771200000|2022-05-05 17:20:00|477.49|475.09|479.12|476.72|479.12|476.72|477.49|475.09|0
1651771210000|2022-05-05 17:20:10|478.47|476.07|479.61|477.21|479.77|477.37|478.47|476.07|0
1651771220000|2022-05-05 17:20:20|479.45|477.05|478.96|476.56|479.45|477.05|478.96|476.56|0
1651771230000|2022-05-05 17:20:30|479.04|476.64|477.82|475.42|479.04|476.64|477.82|475.42|0
1651771240000|2022-05-05 17:20:40|478.63|476.23|479.77|477.37|479.77|477.37|478.63|476.23|0
1651771250000|2022-05-05 17:20:50|479.61|477.21|478.3|475.9|479.77|477.37|478.3|475.9|0
1651771260000|2022-05-05 17:21:00|477.65|475.25|477.98|475.58|478.3|475.9|477.65|475.25|0
1651771270000|2022-05-05 17:21:10|478.3|475.9|478.63|476.23|478.79|476.39|478.3|475.9|0
1651771280000|2022-05-05 17:21:20|478.3|475.9|477|474.6|478.3|475.9|477|474.6|0
1651771290000|2022-05-05 17:21:30|477.81|475.41|477.81|475.41|477.9|475.5|477.65|475.25|0
1651771300000|2022-05-05 17:21:40|477.16|474.76|477.16|474.76|477.33|474.93|477.16|474.76|0
1651771310000|2022-05-05 17:21:50|477.49|475.09|475.21|472.81|477.49|475.09|475.21|472.81|0
1651771320000|2022-05-05 17:22:00|475.05|472.65|475.38|472.98|475.7|473.3|475.05|472.65|0
1651771330000|2022-05-05 17:22:10|475.78|473.38|475.46|473.06|475.86|473.46|475.14|472.74|0
1651771340000|2022-05-05 17:22:20|474.73|472.33|474.4|472|475.21|472.81|474.4|472|0
1651771350000|2022-05-05 17:22:30|474.08|471.68|476.03|473.63|476.03|473.63|474.08|471.68|0
1651771360000|2022-05-05 17:22:40|475.86|473.46|475.86|473.46|475.86|473.46|475.7|473.3|0
1651771370000|2022-05-05 17:22:50|475.38|472.98|475.7|473.3|475.7|473.3|475.38|472.98|0
1651771380000|2022-05-05 17:23:00|475.86|473.46|476.68|474.28|476.68|474.28|475.86|473.46|0
1651771390000|2022-05-05 17:23:10|476.76|474.36|477.98|475.58|477.98|475.58|476.68|474.28|0
1651771400000|2022-05-05 17:23:20|478.3|475.9|478.47|476.07|478.47|476.07|477.98|475.58|0
1651771410000|2022-05-05 17:23:30|478.3|475.9|477.98|475.58|478.3|475.9|477.98|475.58|0
1651771420000|2022-05-05 17:23:40|478.14|475.74|477.81|475.41|478.14|475.74|477.33|474.93|0
1651771430000|2022-05-05 17:23:50|477.33|474.93|476.11|473.71|477.33|474.93|475.86|473.46|0
1651771440000|2022-05-05 17:24:00|476.35|473.95|476.51|474.11|476.67|474.27|476.02|473.62|0
1651771450000|2022-05-05 17:24:10|476.35|473.95|477.08|474.68|477.16|474.76|476.35|473.95|0
1651771460000|2022-05-05 17:24:20|476.84|474.44|477|474.6|477|474.6|476.84|474.44|0
1651771470000|2022-05-05 17:24:30|477.33|474.93|477.65|475.25|477.65|475.25|477.33|474.93|0
1651771480000|2022-05-05 17:24:40|477.16|474.76|477|474.6|477.16|474.76|476.67|474.27|0
1651771490000|2022-05-05 17:24:50|476.35|473.95|475.86|473.46|476.35|473.95|475.54|473.14|0
1651771500000|2022-05-05 17:25:00|476.35|473.95|476.76|474.36|476.76|474.36|476.19|473.79|0
1651771510000|2022-05-05 17:25:10|476.84|474.44|476.02|473.62|476.84|474.44|476.02|473.62|0
1651771520000|2022-05-05 17:25:20|475.86|473.46|475.86|473.46|475.86|473.46|475.86|473.46|0
1651771530000|2022-05-05 17:25:30|476.19|473.79|476.84|474.44|477|474.6|476.19|473.79|0
1651771540000|2022-05-05 17:25:40|477.65|475.25|477.98|475.58|478.47|476.07|477.65|475.25|0
1651771550000|2022-05-05 17:25:50|477.65|475.25|476.84|474.44|478.46|476.06|476.84|474.44|0
1651771560000|2022-05-05 17:26:00|476.19|473.79|476.02|473.62|476.19|473.79|475.37|472.97|0
1651771570000|2022-05-05 17:26:10|475.86|473.46|475.7|473.3|476.19|473.79|475.7|473.3|0
1651771580000|2022-05-05 17:26:20|475.62|473.22|476.6|474.2|476.6|474.2|475.13|472.73|0
1651771590000|2022-05-05 17:26:30|477.98|475.58|479.36|476.96|479.36|476.96|477.98|475.58|0
1651771600000|2022-05-05 17:26:40|479.44|477.04|479.77|477.37|479.77|477.37|479.44|477.04|0
1651771610000|2022-05-05 17:26:50|479.44|477.04|479.28|476.88|479.44|477.04|478.46|476.06|0
1651771620000|2022-05-05 17:27:00|479.12|476.72|480.1|477.7|480.18|477.78|479.12|476.72|0
1651771630000|2022-05-05 17:27:10|480.75|478.35|478.63|476.23|480.75|478.35|478.63|476.23|0
1651771640000|2022-05-05 17:27:20|478.3|475.9|478.14|475.74|478.79|476.39|478.14|475.74|0
1651771650000|2022-05-05 17:27:30|478.95|476.55|479.61|477.21|479.61|477.21|478.46|476.06|0
1651771660000|2022-05-05 17:27:40|479.77|477.37|479.61|477.21|479.77|477.37|479.36|476.96|0
1651771670000|2022-05-05 17:27:50|479.12|476.72|479.93|477.53|479.93|477.53|479.12|476.72|0
1651771680000|2022-05-05 17:28:00|479.61|477.21|478.14|475.74|479.61|477.21|477.98|475.58|0
1651771690000|2022-05-05 17:28:10|478.95|476.55|478.39|475.99|479.36|476.96|478.39|475.99|0
1651771700000|2022-05-05 17:28:20|478.95|476.55|478.87|476.47|478.95|476.55|478.46|476.06|0
1651771710000|2022-05-05 17:28:30|479.12|476.72|478.95|476.55|479.44|477.04|478.95|476.55|0
1651771720000|2022-05-05 17:28:40|478.22|475.82|478.14|475.74|478.22|475.82|477.65|475.25|0
1651771730000|2022-05-05 17:28:50|478.22|475.82|477.65|475.25|478.22|475.82|477.65|475.25|0
1651771740000|2022-05-05 17:29:00|476.67|474.27|476.84|474.44|477.32|474.92|476.67|474.27|0
1651771750000|2022-05-05 17:29:10|477.25|474.85|475.21|472.81|477.25|474.85|475.21|472.81|0
1651771760000|2022-05-05 17:29:20|475.86|473.46|475.05|472.65|475.86|473.46|475.05|472.65|0
1651771770000|2022-05-05 17:29:30|475.37|472.97|476.35|473.95|476.51|474.11|475.37|472.97|0
1651771780000|2022-05-05 17:29:40|476.27|473.87|475.7|473.3|476.27|473.87|475.7|473.3|0
1651771790000|2022-05-05 17:29:50|475.86|473.46|475.86|473.46|475.86|473.46|475.78|473.38|0
1651771800000|2022-05-05 17:30:00|475.7|473.3|478.63|476.23|478.95|476.55|475.7|473.3|0
1651771810000|2022-05-05 17:30:10|479.2|476.8|478.46|476.06|479.2|476.8|478.46|476.06|0
1651771820000|2022-05-05 17:30:20|479.36|476.96|481.57|479.17|481.57|479.17|479.36|476.96|0
1651771830000|2022-05-05 17:30:30|481.24|478.84|482.47|480.07|482.71|480.31|481.24|478.84|0
1651771840000|2022-05-05 17:30:40|482.22|479.82|481.73|479.33|482.71|480.31|481.73|479.33|0
1651771850000|2022-05-05 17:30:50|481.4|479|480.26|477.86|481.4|479|480.26|477.86|0
1651771860000|2022-05-05 17:31:00|481.4|479|481.24|478.84|481.4|479|481.24|478.84|0
1651771870000|2022-05-05 17:31:10|480.75|478.35|480.75|478.35|480.75|478.35|480.75|478.35|0
1651771880000|2022-05-05 17:31:20|480.26|477.86|480.26|477.86|480.58|478.18|480.26|477.86|0
1651771890000|2022-05-05 17:31:30|479.6|477.2|477.81|475.41|479.6|477.2|477.65|475.25|0
1651771900000|2022-05-05 17:31:40|478.63|476.23|479.77|477.37|479.77|477.37|478.63|476.23|0
1651771910000|2022-05-05 17:31:50|480.42|478.02|480.75|478.35|480.75|478.35|480.42|478.02|0
1651771920000|2022-05-05 17:32:00|481.24|478.84|481.49|479.09|481.49|479.09|480.67|478.27|0
1651771930000|2022-05-05 17:32:10|481.57|479.17|481.07|478.67|481.57|479.17|481.07|478.67|0
1651771940000|2022-05-05 17:32:20|481.24|478.84|482.06|479.66|482.06|479.66|481.24|478.84|0
1651771950000|2022-05-05 17:32:30|481.89|479.49|480.51|478.11|481.89|479.49|480.51|478.11|0
1651771960000|2022-05-05 17:32:40|480.09|477.69|481.89|479.49|481.89|479.49|480.09|477.69|0
1651771970000|2022-05-05 17:32:50|481.73|479.33|481.89|479.49|482.38|479.98|481.73|479.33|0
1651771980000|2022-05-05 17:33:00|482.55|480.15|481.73|479.33|482.55|480.15|481.73|479.33|0
1651771990000|2022-05-05 17:33:10|481.89|479.49|481.65|479.25|481.89|479.49|481.16|478.76|0
1651772000000|2022-05-05 17:33:20|480.91|478.51|481|478.6|481|478.6|480.75|478.35|0
1651772010000|2022-05-05 17:33:30|481.89|479.49|481.89|479.49|482.06|479.66|481.73|479.33|0
1651772020000|2022-05-05 17:33:40|482.06|479.66|481.24|478.84|482.38|479.98|481.24|478.84|0
1651772030000|2022-05-05 17:33:50|481.4|479|480.75|478.35|481.4|479|480.75|478.35|0
1651772040000|2022-05-05 17:34:00|480.83|478.43|479.11|476.71|480.83|478.43|478.3|475.9|0
1651772050000|2022-05-05 17:34:10|479.28|476.88|478.46|476.06|479.28|476.88|478.46|476.06|0
1651772060000|2022-05-05 17:34:20|479.2|476.8|480.09|477.69|480.09|477.69|479.2|476.8|0
1651772070000|2022-05-05 17:34:30|479.93|477.53|479.11|476.71|479.93|477.53|479.11|476.71|0
1651772080000|2022-05-05 17:34:40|478.62|476.22|479.28|476.88|479.28|476.88|478.62|476.22|0
1651772090000|2022-05-05 17:34:50|479.52|477.12|479.93|477.53|480.09|477.69|479.52|477.12|0
1651772100000|2022-05-05 17:35:00|479.69|477.29|478.62|476.22|479.69|477.29|478.46|476.06|0
1651772110000|2022-05-05 17:35:10|479.36|476.96|479.11|476.71|479.36|476.96|479.11|476.71|0
1651772120000|2022-05-05 17:35:20|479.28|476.88|478.3|475.9|479.28|476.88|477.81|475.41|0
1651772130000|2022-05-05 17:35:30|479.11|476.71|479.36|476.96|479.44|477.04|479.11|476.71|0
1651772140000|2022-05-05 17:35:40|479.28|476.88|478.95|476.55|479.28|476.88|478.79|476.39|0
1651772150000|2022-05-05 17:35:50|478.71|476.31|477.32|474.92|478.71|476.31|477|474.6|0
1651772160000|2022-05-05 17:36:00|477.48|475.08|475.86|473.46|477.48|475.08|475.86|473.46|0
1651772170000|2022-05-05 17:36:10|474.72|472.32|473.59|471.19|474.72|472.32|473.59|471.19|0
1651772180000|2022-05-05 17:36:20|473.42|471.02|474.07|471.67|474.07|471.67|473.42|471.02|0
1651772190000|2022-05-05 17:36:30|473.99|471.59|474.64|472.24|474.72|472.32|473.42|471.02|0
1651772200000|2022-05-05 17:36:40|474.4|472|473.51|471.11|474.4|472|473.1|470.7|0
1651772210000|2022-05-05 17:36:50|473.26|470.86|472.62|470.22|473.26|470.86|472.62|470.22|0
1651772220000|2022-05-05 17:37:00|472.45|470.05|471.81|469.41|472.45|470.05|471.16|468.76|0
1651772230000|2022-05-05 17:37:10|471.73|469.33|470.51|468.11|471.73|469.33|470.51|468.11|0
1651772240000|2022-05-05 17:37:20|470.35|467.95|470.11|467.71|470.35|467.95|470.03|467.63|0
1651772250000|2022-05-05 17:37:30|470.19|467.79|469.63|467.23|470.19|467.79|468.9|466.5|0
1651772260000|2022-05-05 17:37:40|469.71|467.31|469.71|467.31|469.71|467.31|469.39|466.99|0
1651772270000|2022-05-05 17:37:50|470.35|467.95|471|468.6|471.16|468.76|470.35|467.95|0
1651772280000|2022-05-05 17:38:00|470.35|467.95|470.68|468.28|471|468.6|470.35|467.95|0
1651772290000|2022-05-05 17:38:10|471.48|469.08|471.89|469.49|471.89|469.49|471.48|469.08|0
1651772300000|2022-05-05 17:38:20|472.29|469.89|472.94|470.54|472.94|470.54|472.29|469.89|0
1651772310000|2022-05-05 17:38:30|473.26|470.86|473.02|470.62|473.59|471.19|473.02|470.62|0
1651772320000|2022-05-05 17:38:40|473.1|470.7|472.94|470.54|473.1|470.7|472.78|470.38|0
1651772330000|2022-05-05 17:38:50|474.88|472.48|475.69|473.29|475.69|473.29|474.88|472.48|0
1651772340000|2022-05-05 17:39:00|476.18|473.78|477.32|474.92|477.48|475.08|476.18|473.78|0
1651772350000|2022-05-05 17:39:10|477.81|475.41|477.32|474.92|477.81|475.41|476.18|473.78|0
1651772360000|2022-05-05 17:39:20|477.16|474.76|477.16|474.76|477.16|474.76|476.67|474.27|0
1651772370000|2022-05-05 17:39:30|477.73|475.33|477.48|475.08|477.73|475.33|477.48|475.08|0
1651772380000|2022-05-05 17:39:40|476.83|474.43|476.34|473.94|476.83|474.43|476.34|473.94|0
1651772390000|2022-05-05 17:39:50|476.67|474.27|476.67|474.27|477.32|474.92|476.67|474.27|0
1651772400000|2022-05-05 17:40:00|476.51|474.11|477.4|475|477.4|475|476.51|474.11|0
1651772410000|2022-05-05 17:40:10|477.48|475.08|477.64|475.24|477.64|475.24|477.32|474.92|0
1651772420000|2022-05-05 17:40:20|478.3|475.9|478.13|475.73|478.46|476.06|477.64|475.24|0
1651772430000|2022-05-05 17:40:30|477.97|475.57|478.13|475.73|478.22|475.82|477.97|475.57|0
1651772440000|2022-05-05 17:40:40|478.46|476.06|477.08|474.68|478.46|476.06|477.08|474.68|0
1651772450000|2022-05-05 17:40:50|475.86|473.46|476.51|474.11|476.51|474.11|475.86|473.46|0
1651772460000|2022-05-05 17:41:00|475.37|472.97|476.18|473.78|476.34|473.94|475.37|472.97|0
1651772470000|2022-05-05 17:41:10|477.48|475.08|476.26|473.86|477.48|475.08|476.26|473.86|0
1651772480000|2022-05-05 17:41:20|476.18|473.78|476.02|473.62|476.43|474.03|475.53|473.13|0
1651772490000|2022-05-05 17:41:30|475.78|473.38|475.86|473.46|476.67|474.27|475.78|473.38|0
1651772500000|2022-05-05 17:41:40|474.97|472.57|475.37|472.97|475.37|472.97|474.97|472.57|0
1651772510000|2022-05-05 17:41:50|475.04|472.64|475.04|472.64|475.53|473.13|474.97|472.57|0
1651772520000|2022-05-05 17:42:00|474.07|471.67|475.53|473.13|475.53|473.13|474.07|471.67|0
1651772530000|2022-05-05 17:42:10|476.26|473.86|476.51|474.11|476.67|474.27|476.26|473.86|0
1651772540000|2022-05-05 17:42:20|476.18|473.78|474.23|471.83|476.18|473.78|474.23|471.83|0
1651772550000|2022-05-05 17:42:30|474.72|472.32|474.97|472.57|474.97|472.57|474.07|471.67|0
1651772560000|2022-05-05 17:42:40|475.29|472.89|472.61|470.21|475.29|472.89|472.61|470.21|0
1651772570000|2022-05-05 17:42:50|473.1|470.7|472.13|469.73|473.26|470.86|472.13|469.73|0
1651772580000|2022-05-05 17:43:00|471|468.6|472.13|469.73|472.13|469.73|470.84|468.44|0
1651772590000|2022-05-05 17:43:10|471.73|469.33|471|468.6|471.73|469.33|470.76|468.36|0
1651772600000|2022-05-05 17:43:20|470.84|468.44|471.16|468.76|471.16|468.76|470.84|468.44|0
1651772610000|2022-05-05 17:43:30|470.84|468.44|472.29|469.89|472.29|469.89|470.84|468.44|0
1651772620000|2022-05-05 17:43:40|472.77|470.37|473.26|470.86|473.26|470.86|472.77|470.37|0
1651772630000|2022-05-05 17:43:50|472.94|470.54|473.42|471.02|474.07|471.67|472.94|470.54|0
1651772640000|2022-05-05 17:44:00|474.07|471.67|474.23|471.83|474.72|472.32|474.07|471.67|0
1651772650000|2022-05-05 17:44:10|474.39|471.99|472.94|470.54|474.39|471.99|472.94|470.54|0
1651772660000|2022-05-05 17:44:20|473.1|470.7|473.26|470.86|473.26|470.86|472.77|470.37|0
1651772670000|2022-05-05 17:44:30|473.42|471.02|474.39|471.99|474.39|471.99|473.42|471.02|0
1651772680000|2022-05-05 17:44:40|475.2|472.8|475.53|473.13|475.69|473.29|475.2|472.8|0
1651772690000|2022-05-05 17:44:50|476.02|473.62|476.5|474.1|476.67|474.27|476.02|473.62|0
1651772700000|2022-05-05 17:45:00|476.83|474.43|476.18|473.78|476.83|474.43|475.78|473.38|0
1651772710000|2022-05-05 17:45:10|475.94|473.54|475.04|472.64|476.18|473.78|475.04|472.64|0
1651772720000|2022-05-05 17:45:20|474.56|472.16|475.2|472.8|475.2|472.8|474.56|472.16|0
1651772730000|2022-05-05 17:45:30|475.04|472.64|475.37|472.97|475.37|472.97|475.04|472.64|0
1651772740000|2022-05-05 17:45:40|474.88|472.48|474.56|472.16|474.88|472.48|474.07|471.67|0
1651772750000|2022-05-05 17:45:50|475.13|472.73|475.37|472.97|475.37|472.97|475.13|472.73|0
1651772760000|2022-05-05 17:46:00|476.34|473.94|476.34|473.94|476.34|473.94|476.18|473.78|0
1651772770000|2022-05-05 17:46:10|476.83|474.43|477.15|474.75|477.15|474.75|476.67|474.27|0
1651772780000|2022-05-05 17:46:20|477.48|475.08|477.15|474.75|477.64|475.24|477.15|474.75|0
1651772790000|2022-05-05 17:46:30|476.67|474.27|475.53|473.13|476.67|474.27|475.04|472.64|0
1651772800000|2022-05-05 17:46:40|475.85|473.45|475.69|473.29|475.85|473.45|475.37|472.97|0
1651772810000|2022-05-05 17:46:50|476.34|473.94|476.5|474.1|476.5|474.1|476.18|473.78|0
1651772820000|2022-05-05 17:47:00|476.83|474.43|476.67|474.27|477.32|474.92|476.67|474.27|0
1651772830000|2022-05-05 17:47:10|476.18|473.78|476.18|473.78|476.18|473.78|475.94|473.54|0
1651772840000|2022-05-05 17:47:20|476.34|473.94|477.32|474.92|477.32|474.92|476.34|473.94|0
1651772850000|2022-05-05 17:47:30|477.48|475.08|477.64|475.24|477.64|475.24|477.48|475.08|0
1651772860000|2022-05-05 17:47:40|477.48|475.08|477.32|474.92|477.48|475.08|477.32|474.92|0
1651772870000|2022-05-05 17:47:50|476.34|473.94|476.67|474.27|476.67|474.27|476.34|473.94|0
1651772880000|2022-05-05 17:48:00|477.15|474.75|479.6|477.2|479.6|477.2|477.15|474.75|0
1651772890000|2022-05-05 17:48:10|479.43|477.03|478.78|476.38|479.92|477.52|478.78|476.38|0
1651772900000|2022-05-05 17:48:20|478.46|476.06|478.7|476.3|478.7|476.3|478.29|475.89|0
1651772910000|2022-05-05 17:48:30|478.46|476.06|478.62|476.22|478.62|476.22|477.97|475.57|0
1651772920000|2022-05-05 17:48:40|478.46|476.06|478.29|475.89|478.46|476.06|478.29|475.89|0
1651772930000|2022-05-05 17:48:50|478.95|476.55|478.62|476.22|479.27|476.87|478.46|476.06|0
1651772940000|2022-05-05 17:49:00|478.46|476.06|479.27|476.87|479.43|477.03|478.46|476.06|0
1651772950000|2022-05-05 17:49:10|479.6|477.2|480.66|478.26|480.66|478.26|479.6|477.2|0
1651772960000|2022-05-05 17:49:20|481.07|478.67|480.9|478.5|481.07|478.67|480.74|478.34|0
1651772970000|2022-05-05 17:49:30|480.58|478.18|480.41|478.01|480.58|478.18|480.25|477.85|0
1651772980000|2022-05-05 17:49:40|480.58|478.18|480.17|477.77|480.74|478.34|480.17|477.77|0
1651772990000|2022-05-05 17:49:50|480.41|478.01|481.23|478.83|481.23|478.83|480.41|478.01|0
1651773000000|2022-05-05 17:50:00|480.74|478.34|482.54|480.14|482.54|480.14|480.74|478.34|0
1651773010000|2022-05-05 17:50:10|482.21|479.81|483.03|480.63|483.03|480.63|482.21|479.81|0
1651773020000|2022-05-05 17:50:20|483.36|480.96|483.77|481.37|483.77|481.37|483.2|480.8|0
1651773030000|2022-05-05 17:50:30|484.02|481.62|485|482.6|485|482.6|484.02|481.62|0
1651773040000|2022-05-05 17:50:40|484.84|482.44|485.66|483.26|485.66|483.26|484.84|482.44|0
1651773050000|2022-05-05 17:50:50|485.33|482.93|485.75|483.35|485.91|483.51|485.33|482.93|0
1651773060000|2022-05-05 17:51:00|485.82|483.42|485.99|483.59|486.32|483.92|485.82|483.42|0
1651773070000|2022-05-05 17:51:10|486.07|483.67|486.48|484.08|486.48|484.08|485.99|483.59|0
1651773080000|2022-05-05 17:51:20|486.15|483.75|485.5|483.1|486.15|483.75|485.5|483.1|0
1651773090000|2022-05-05 17:51:30|485.17|482.77|485.5|483.1|485.66|483.26|485|482.6|0
1651773100000|2022-05-05 17:51:40|485.91|483.51|485.66|483.26|485.91|483.51|485.5|483.1|0
1651773110000|2022-05-05 17:51:50|485.58|483.18|486.65|484.25|486.65|484.25|485.58|483.18|0
1651773120000|2022-05-05 17:52:00|486.48|484.08|486.98|484.58|486.98|484.58|486.48|484.08|0
1651773130000|2022-05-05 17:52:10|487.14|484.74|486.98|484.58|487.31|484.91|486.98|484.58|0
1651773140000|2022-05-05 17:52:20|487.14|484.74|487.31|484.91|487.31|484.91|486.98|484.58|0
1651773150000|2022-05-05 17:52:30|486.81|484.41|486.48|484.08|486.81|484.41|486.48|484.08|0
1651773160000|2022-05-05 17:52:40|486.65|484.25|486.65|484.25|486.81|484.41|486.32|483.92|0
1651773170000|2022-05-05 17:52:50|486.9|484.5|486.65|484.25|487.23|484.83|486.65|484.25|0
1651773180000|2022-05-05 17:53:00|485.33|482.93|485|482.6|485.66|483.26|485|482.6|0
1651773190000|2022-05-05 17:53:10|485.42|483.02|486.15|483.75|486.15|483.75|485.42|483.02|0
1651773200000|2022-05-05 17:53:20|486.07|483.67|485.49|483.09|486.07|483.67|485.49|483.09|0
1651773210000|2022-05-05 17:53:30|485.33|482.93|484.76|482.36|485.33|482.93|483.52|481.12|0
1651773220000|2022-05-05 17:53:40|484.51|482.11|484.67|482.27|484.67|482.27|484.34|481.94|0
1651773230000|2022-05-05 17:53:50|484.34|481.94|484.34|481.94|484.51|482.11|484.34|481.94|0
1651773240000|2022-05-05 17:54:00|484.67|482.27|485.17|482.77|485.17|482.77|484.67|482.27|0
1651773250000|2022-05-05 17:54:10|485.82|483.42|485.99|483.59|486.15|483.75|485.82|483.42|0
1651773260000|2022-05-05 17:54:20|485.82|483.42|486.15|483.75|486.32|483.92|485.82|483.42|0
1651773270000|2022-05-05 17:54:30|485.99|483.59|485.66|483.26|486.07|483.67|485.66|483.26|0
1651773280000|2022-05-05 17:54:40|485.49|483.09|485.66|483.26|485.66|483.26|485.49|483.09|0
1651773290000|2022-05-05 17:54:50|485.49|483.09|485.17|482.77|485.66|483.26|485.17|482.77|0
1651773300000|2022-05-05 17:55:00|484.67|482.27|485.49|483.09|485.49|483.09|484.67|482.27|0
1651773310000|2022-05-05 17:55:10|485.66|483.26|486.48|484.08|486.48|484.08|485.66|483.26|0
1651773320000|2022-05-05 17:55:20|486.32|483.92|486.81|484.41|486.81|484.41|486.32|483.92|0
1651773330000|2022-05-05 17:55:30|486.32|483.92|486.32|483.92|486.32|483.92|486.15|483.75|0
1651773340000|2022-05-05 17:55:40|486.65|484.25|487.23|484.83|487.23|484.83|486.65|484.25|0
1651773350000|2022-05-05 17:55:50|487.3|484.9|488.79|486.39|488.79|486.39|487.3|484.9|0
1651773360000|2022-05-05 17:56:00|488.95|486.55|487.47|485.07|488.95|486.55|487.47|485.07|0
1651773370000|2022-05-05 17:56:10|488.13|485.73|488.13|485.73|488.29|485.89|488.13|485.73|0
1651773380000|2022-05-05 17:56:20|488.46|486.06|488.79|486.39|489.28|486.88|488.46|486.06|0
1651773390000|2022-05-05 17:56:30|488.46|486.06|488.54|486.14|488.54|486.14|487.96|485.56|0
1651773400000|2022-05-05 17:56:40|488.29|485.89|487.8|485.4|488.46|486.06|487.8|485.4|0
1651773410000|2022-05-05 17:56:50|487.96|485.56|487.47|485.07|488.13|485.73|487.47|485.07|0
1651773420000|2022-05-05 17:57:00|486.32|483.92|485.82|483.42|486.32|483.92|484.34|481.94|0
1651773430000|2022-05-05 17:57:10|485.25|482.85|485.33|482.93|485.33|482.93|485.16|482.76|0
1651773440000|2022-05-05 17:57:20|485.49|483.09|484.34|481.94|485.49|483.09|484.34|481.94|0
1651773450000|2022-05-05 17:57:30|484.67|482.27|484.51|482.11|484.84|482.44|484.51|482.11|0
1651773460000|2022-05-05 17:57:40|485.16|482.76|485.33|482.93|485.33|482.93|485.16|482.76|0
1651773470000|2022-05-05 17:57:50|485|482.6|485.16|482.76|485.16|482.76|484.51|482.11|0
1651773480000|2022-05-05 17:58:00|484.67|482.27|485.66|483.26|485.82|483.42|484.67|482.27|0
1651773490000|2022-05-05 17:58:10|485.41|483.01|486.24|483.84|486.32|483.92|485.41|483.01|0
1651773500000|2022-05-05 17:58:20|485.99|483.59|485.33|482.93|485.99|483.59|485.33|482.93|0
1651773510000|2022-05-05 17:58:30|485.49|483.09|486.81|484.41|486.81|484.41|485.49|483.09|0
1651773520000|2022-05-05 17:58:40|486.32|483.92|486.64|484.24|486.81|484.41|486.32|483.92|0
1651773530000|2022-05-05 17:58:50|485.82|483.42|486.24|483.84|486.24|483.84|485.66|483.26|0
1651773540000|2022-05-05 17:59:00|486.15|483.75|486.15|483.75|486.48|484.08|486.15|483.75|0
1651773550000|2022-05-05 17:59:10|486.32|483.92|485.66|483.26|486.32|483.92|485.66|483.26|0
1651773560000|2022-05-05 17:59:20|485.49|483.09|485|482.6|485.49|483.09|485|482.6|0
1651773570000|2022-05-05 17:59:30|485.49|483.09|484.83|482.43|485.49|483.09|484.83|482.43|0
1651773580000|2022-05-05 17:59:40|484.59|482.19|484.18|481.78|485.58|483.18|484.18|481.78|0
1651773590000|2022-05-05 17:59:50|484.51|482.11|485.33|482.93|485.33|482.93|484.34|481.94|0
1651773600000|2022-05-05 18:00:00|485.49|483.09|486.73|484.33|486.73|484.33|484.83|482.43|0
1651773610000|2022-05-05 18:00:10|486.48|484.08|485.99|483.59|486.48|484.08|485.82|483.42|0
1651773620000|2022-05-05 18:00:20|486.31|483.91|485.33|482.93|486.31|483.91|485.16|482.76|0
1651773630000|2022-05-05 18:00:30|486.31|483.91|486.81|484.41|486.81|484.41|486.31|483.91|0
1651773640000|2022-05-05 18:00:40|486.48|484.08|487.3|484.9|487.3|484.9|486.48|484.08|0
1651773650000|2022-05-05 18:00:50|485.23|482.83|484.73|482.33|485.23|482.83|484.73|482.33|0
1651773660000|2022-05-05 18:01:00|484.24|481.84|483.08|480.68|484.24|481.84|482.51|480.11|0
1651773670000|2022-05-05 18:01:10|482.92|480.52|483.99|481.59|483.99|481.59|482.92|480.52|0
1651773680000|2022-05-05 18:01:20|485.06|482.66|485.06|482.66|485.39|482.99|485.06|482.66|0
1651773690000|2022-05-05 18:01:30|485.39|482.99|485.23|482.83|485.39|482.99|485.23|482.83|0
1651773700000|2022-05-05 18:01:40|485.39|482.99|487.12|484.72|487.29|484.89|484.98|482.58|0
1651773710000|2022-05-05 18:01:50|486.79|484.39|488.32|485.92|488.32|485.92|486.79|484.39|0
1651773720000|2022-05-05 18:02:00|488.65|486.25|489.31|486.91|489.47|487.07|488.65|486.25|0
1651773730000|2022-05-05 18:02:10|489.64|487.24|490.29|487.89|490.29|487.89|489.64|487.24|0
1651773740000|2022-05-05 18:02:20|490.95|488.55|491.45|489.05|491.45|489.05|490.95|488.55|0
1651773750000|2022-05-05 18:02:30|491.53|489.13|491.37|488.97|491.61|489.21|491.37|488.97|0
1651773760000|2022-05-05 18:02:40|491.28|488.88|490.4|488|491.28|488.88|490.4|488|0
1651773770000|2022-05-05 18:02:50|490.15|487.75|489.98|487.58|490.15|487.75|489.98|487.58|0
1651773780000|2022-05-05 18:03:00|489.9|487.5|489.65|487.25|489.9|487.5|489.16|486.76|0
1651773790000|2022-05-05 18:03:10|490.15|487.75|490.31|487.91|490.31|487.91|490.15|487.75|0
1651773800000|2022-05-05 18:03:20|489.82|487.42|489.98|487.58|490.15|487.75|489.65|487.25|0
1651773810000|2022-05-05 18:03:30|490.15|487.75|489.98|487.58|490.15|487.75|489.9|487.5|0
1651773820000|2022-05-05 18:03:40|490.31|487.91|490.48|488.08|490.48|488.08|490.15|487.75|0
1651773830000|2022-05-05 18:03:50|490.31|487.91|490.64|488.24|490.64|488.24|490.31|487.91|0
1651773840000|2022-05-05 18:04:00|490.15|487.75|490.31|487.91|490.31|487.91|489.65|487.25|0
1651773850000|2022-05-05 18:04:10|489.82|487.42|489.98|487.58|489.98|487.58|489.49|487.09|0
1651773860000|2022-05-05 18:04:20|489.65|487.25|490.48|488.08|490.48|488.08|489.65|487.25|0
1651773870000|2022-05-05 18:04:30|489.98|487.58|489.32|486.92|490.15|487.75|489.32|486.92|0
1651773880000|2022-05-05 18:04:40|489.49|487.09|488.83|486.43|489.49|487.09|488.5|486.1|0
1651773890000|2022-05-05 18:04:50|489.16|486.76|489.32|486.92|489.49|487.09|489.16|486.76|0
1651773900000|2022-05-05 18:05:00|488.99|486.59|488|485.6|488.99|486.59|488|485.6|0
1651773910000|2022-05-05 18:05:10|488.17|485.77|489.82|487.42|489.82|487.42|488.17|485.77|0
1651773920000|2022-05-05 18:05:20|489.65|487.25|490.31|487.91|490.31|487.91|489.49|487.09|0
1651773930000|2022-05-05 18:05:30|489.98|487.58|488.99|486.59|490.31|487.91|488.99|486.59|0
1651773940000|2022-05-05 18:05:40|489.49|487.09|489.49|487.09|489.81|487.41|489.49|487.09|0
1651773950000|2022-05-05 18:05:50|489.81|487.41|488.66|486.26|489.81|487.41|488.66|486.26|0
1651773960000|2022-05-05 18:06:00|488.83|486.43|488.5|486.1|488.83|486.43|488.17|485.77|0
1651773970000|2022-05-05 18:06:10|488.66|486.26|488.33|485.93|488.66|486.26|488.17|485.77|0
1651773980000|2022-05-05 18:06:20|488.58|486.18|488.5|486.1|489.16|486.76|488.5|486.1|0
1651773990000|2022-05-05 18:06:30|488.66|486.26|488.5|486.1|488.66|486.26|488.5|486.1|0
1651774000000|2022-05-05 18:06:40|488|485.6|488.33|485.93|488.5|486.1|488|485.6|0
1651774010000|2022-05-05 18:06:50|488.17|485.77|487.84|485.44|488.17|485.77|487.67|485.27|0
1651774020000|2022-05-05 18:07:00|487.35|484.95|487.67|485.27|487.67|485.27|487.1|484.7|0
1651774030000|2022-05-05 18:07:10|488.17|485.77|487.35|484.95|488.17|485.77|487.35|484.95|0
1651774040000|2022-05-05 18:07:20|487.67|485.27|488.17|485.77|488.17|485.77|487.51|485.11|0
1651774050000|2022-05-05 18:07:30|487.6|485.2|486.36|483.96|487.6|485.2|486.36|483.96|0
1651774060000|2022-05-05 18:07:40|485.05|482.65|484.23|481.83|485.05|482.65|484.23|481.83|0
1651774070000|2022-05-05 18:07:50|484.72|482.32|485.87|483.47|485.87|483.47|484.72|482.32|0
1651774080000|2022-05-05 18:08:00|486.94|484.54|486.36|483.96|487.02|484.62|486.36|483.96|0
1651774090000|2022-05-05 18:08:10|485.87|483.47|486.69|484.29|486.69|484.29|485.87|483.47|0
1651774100000|2022-05-05 18:08:20|485.87|483.47|485.54|483.14|485.87|483.47|485.05|482.65|0
1651774110000|2022-05-05 18:08:30|485.21|482.81|484.72|482.32|485.7|483.3|484.56|482.16|0
1651774120000|2022-05-05 18:08:40|484.56|482.16|484.39|481.99|484.72|482.32|484.39|481.99|0
1651774130000|2022-05-05 18:08:50|484.56|482.16|484.23|481.83|484.56|482.16|483.9|481.5|0
1651774140000|2022-05-05 18:09:00|483.99|481.59|485.21|482.81|485.38|482.98|483.99|481.59|0
1651774150000|2022-05-05 18:09:10|485.38|482.98|485.87|483.47|486.03|483.63|485.38|482.98|0
1651774160000|2022-05-05 18:09:20|485.7|483.3|486.2|483.8|486.2|483.8|485.62|483.22|0
1651774170000|2022-05-05 18:09:30|486.69|484.29|486.36|483.96|486.69|484.29|486.36|483.96|0
1651774180000|2022-05-05 18:09:40|486.69|484.29|486.52|484.12|486.69|484.29|486.19|483.79|0
1651774190000|2022-05-05 18:09:50|486.69|484.29|485.7|483.3|486.69|484.29|485.7|483.3|0
1651774200000|2022-05-05 18:10:00|485.54|483.14|485.05|482.65|485.54|483.14|485.05|482.65|0
1651774210000|2022-05-05 18:10:10|484.8|482.4|485.37|482.97|485.37|482.97|483.9|481.5|0
1651774220000|2022-05-05 18:10:20|485.79|483.39|485.95|483.55|486.03|483.63|485.7|483.3|0
1651774230000|2022-05-05 18:10:30|485.87|483.47|485.87|483.47|486.03|483.63|485.87|483.47|0
1651774240000|2022-05-05 18:10:40|486.03|483.63|486.85|484.45|487.02|484.62|486.03|483.63|0
1651774250000|2022-05-05 18:10:50|487.02|484.62|486.52|484.12|487.02|484.62|486.52|484.12|0
1651774260000|2022-05-05 18:11:00|486.85|484.45|488.66|486.26|488.66|486.26|486.85|484.45|0
1651774270000|2022-05-05 18:11:10|488.99|486.59|488.82|486.42|488.99|486.59|488.09|485.69|0
1651774280000|2022-05-05 18:11:20|488.66|486.26|489.32|486.92|489.32|486.92|488.66|486.26|0
1651774290000|2022-05-05 18:11:30|488.82|486.42|489.48|487.08|489.48|487.08|488.82|486.42|0
1651774300000|2022-05-05 18:11:40|489.81|487.41|489.48|487.08|489.81|487.41|489.48|487.08|0
1651774310000|2022-05-05 18:11:50|488.99|486.59|489.65|487.25|489.65|487.25|488.99|486.59|0
1651774320000|2022-05-05 18:12:00|489.48|487.08|489.32|486.92|489.48|487.08|489.15|486.75|0
1651774330000|2022-05-05 18:12:10|489.48|487.08|489.98|487.58|489.98|487.58|489.32|486.92|0
1651774340000|2022-05-05 18:12:20|489.81|487.41|489.73|487.33|489.81|487.41|489.73|487.33|0
1651774350000|2022-05-05 18:12:30|490.14|487.74|489.98|487.58|490.47|488.07|489.98|487.58|0
1651774360000|2022-05-05 18:12:40|489.32|486.92|489.32|486.92|489.73|487.33|489.32|486.92|0
1651774370000|2022-05-05 18:12:50|489.81|487.41|488.66|486.26|489.81|487.41|488.66|486.26|0
1651774380000|2022-05-05 18:13:00|489.15|486.75|488.42|486.02|489.15|486.75|488.33|485.93|0
1651774390000|2022-05-05 18:13:10|488.17|485.77|486.19|483.79|488.17|485.77|485.54|483.14|0
1651774400000|2022-05-05 18:13:20|486.61|484.21|488|485.6|488|485.6|486.61|484.21|0
1651774410000|2022-05-05 18:13:30|488.42|486.02|488.17|485.77|488.82|486.42|488.17|485.77|0
1651774420000|2022-05-05 18:13:40|487.59|485.19|487.34|484.94|487.84|485.44|487.34|484.94|0
1651774430000|2022-05-05 18:13:50|486.85|484.45|487.18|484.78|487.34|484.94|486.85|484.45|0
1651774440000|2022-05-05 18:14:00|487.51|485.11|488.66|486.26|488.82|486.42|487.51|485.11|0
1651774450000|2022-05-05 18:14:10|488.49|486.09|487.51|485.11|488.49|486.09|487.51|485.11|0
1651774460000|2022-05-05 18:14:20|487.34|484.94|487.51|485.11|487.51|485.11|487.34|484.94|0
1651774470000|2022-05-05 18:14:30|487.76|485.36|487.34|484.94|487.76|485.36|486.85|484.45|0
1651774480000|2022-05-05 18:14:40|486.36|483.96|486.36|483.96|486.36|483.96|486.19|483.79|0
1651774490000|2022-05-05 18:14:50|486.03|483.63|487.18|484.78|487.18|484.78|486.03|483.63|0
1651774500000|2022-05-05 18:15:00|487.01|484.61|486.85|484.45|487.51|485.11|486.85|484.45|0
1651774510000|2022-05-05 18:15:10|485.7|483.3|485.37|482.97|485.7|483.3|484.88|482.48|0
1651774520000|2022-05-05 18:15:20|485.04|482.64|485.54|483.14|485.54|483.14|485.04|482.64|0
1651774530000|2022-05-05 18:15:30|485.7|483.3|486.36|483.96|486.36|483.96|485.7|483.3|0
1651774540000|2022-05-05 18:15:40|486.69|484.29|486.19|483.79|486.69|484.29|486.11|483.71|0
1651774550000|2022-05-05 18:15:50|485.54|483.14|485.21|482.81|485.7|483.3|485.21|482.81|0
1651774560000|2022-05-05 18:16:00|484.72|482.32|482.59|480.19|484.72|482.32|482.59|480.19|0
1651774570000|2022-05-05 18:16:10|482.26|479.86|484.31|481.91|484.31|481.91|482.26|479.86|0
1651774580000|2022-05-05 18:16:20|484.06|481.66|484.39|481.99|484.39|481.99|484.06|481.66|0
1651774590000|2022-05-05 18:16:30|484.97|482.57|485.7|483.3|485.7|483.3|484.97|482.57|0
1651774600000|2022-05-05 18:16:40|485.37|482.97|484.39|481.99|485.37|482.97|484.39|481.99|0
1651774610000|2022-05-05 18:16:50|484.88|482.48|484.88|482.48|485.37|482.97|484.88|482.48|0
1651774620000|2022-05-05 18:17:00|485.04|482.64|484.23|481.83|485.04|482.64|484.23|481.83|0
1651774630000|2022-05-05 18:17:10|484.72|482.32|484.39|481.99|484.72|482.32|484.39|481.99|0
1651774640000|2022-05-05 18:17:20|484.55|482.15|485.54|483.14|485.54|483.14|484.55|482.15|0
1651774650000|2022-05-05 18:17:30|485.21|482.81|483.41|481.01|485.21|482.81|483.41|481.01|0
1651774660000|2022-05-05 18:17:40|483.73|481.33|483.41|481.01|483.73|481.33|483.41|481.01|0
1651774670000|2022-05-05 18:17:50|482.92|480.52|482.26|479.86|482.92|480.52|482.26|479.86|0
1651774680000|2022-05-05 18:18:00|480.79|478.39|480.31|477.91|480.79|478.39|480.31|477.91|0
1651774690000|2022-05-05 18:18:10|480.63|478.23|480.63|478.23|480.63|478.23|480.47|478.07|0
1651774700000|2022-05-05 18:18:20|480.96|478.56|480.47|478.07|480.96|478.56|480.31|477.91|0
1651774710000|2022-05-05 18:18:30|480.63|478.23|480.31|477.91|480.63|478.23|480.31|477.91|0
1651774720000|2022-05-05 18:18:40|480.47|478.07|481.51|479.11|481.51|479.11|479|476.6|0
1651774730000|2022-05-05 18:18:50|480.21|477.81|480.7|478.3|480.7|478.3|480.05|477.65|0
1651774740000|2022-05-05 18:19:00|480.3|477.9|480.54|478.14|480.54|478.14|480.21|477.81|0
1651774750000|2022-05-05 18:19:10|481.02|478.62|479.4|477|481.02|478.62|479.4|477|0
1651774760000|2022-05-05 18:19:20|479.57|477.17|479.08|476.68|479.57|477.17|479.08|476.68|0
1651774770000|2022-05-05 18:19:30|479.24|476.84|479.08|476.68|479.24|476.84|479.08|476.68|0
1651774780000|2022-05-05 18:19:40|478.92|476.52|477.3|474.9|479.73|477.33|477.3|474.9|0
1651774790000|2022-05-05 18:19:50|476.97|474.57|476.65|474.25|477.3|474.9|476.65|474.25|0
1651774800000|2022-05-05 18:20:00|475.6|473.2|477.3|474.9|477.3|474.9|475.6|473.2|0
1651774810000|2022-05-05 18:20:10|476.81|474.41|477.46|475.06|477.46|475.06|476.81|474.41|0
1651774820000|2022-05-05 18:20:20|477.62|475.22|477.3|474.9|477.95|475.55|477.3|474.9|0
1651774830000|2022-05-05 18:20:30|477.46|475.06|477.3|474.9|477.46|475.06|477.22|474.82|0
1651774840000|2022-05-05 18:20:40|477.13|474.73|477.95|475.55|477.95|475.55|477.13|474.73|0
1651774850000|2022-05-05 18:20:50|477.54|475.14|477.62|475.22|477.95|475.55|477.54|475.14|0
1651774860000|2022-05-05 18:21:00|478.43|476.03|478.76|476.36|478.76|476.36|478.35|475.95|0
1651774870000|2022-05-05 18:21:10|479.08|476.68|480.22|477.82|480.22|477.82|479.08|476.68|0
1651774880000|2022-05-05 18:21:20|480.87|478.47|480.79|478.39|481.2|478.8|480.38|477.98|0
1651774890000|2022-05-05 18:21:30|480.71|478.31|479.24|476.84|480.71|478.31|479.24|476.84|0
1651774900000|2022-05-05 18:21:40|479.17|476.77|479.41|477.01|479.41|477.01|479.08|476.68|0
1651774910000|2022-05-05 18:21:50|479.57|477.17|479.65|477.25|479.9|477.5|479.57|477.17|0
1651774920000|2022-05-05 18:22:00|480.22|477.82|479.49|477.09|480.22|477.82|479.24|476.84|0
1651774930000|2022-05-05 18:22:10|479.57|477.17|480.06|477.66|480.06|477.66|479.24|476.84|0
1651774940000|2022-05-05 18:22:20|480.22|477.82|479.82|477.42|480.38|477.98|479.82|477.42|0
1651774950000|2022-05-05 18:22:30|479.08|476.68|478.92|476.52|479.24|476.84|478.92|476.52|0
1651774960000|2022-05-05 18:22:40|479.24|476.84|479.17|476.77|479.57|477.17|479.17|476.77|0
1651774970000|2022-05-05 18:22:50|479.41|477.01|478.92|476.52|479.41|477.01|478.92|476.52|0
1651774980000|2022-05-05 18:23:00|479|476.6|479.73|477.33|479.89|477.49|479|476.6|0
1651774990000|2022-05-05 18:23:10|479.89|477.49|481.52|479.12|481.52|479.12|479.89|477.49|0
1651775000000|2022-05-05 18:23:20|481.45|479.05|482.34|479.94|482.34|479.94|481.45|479.05|0
1651775010000|2022-05-05 18:23:30|482.18|479.78|484.06|481.66|484.06|481.66|482.18|479.78|0
1651775020000|2022-05-05 18:23:40|485.04|482.64|485.45|483.05|485.45|483.05|484.79|482.39|0
1651775030000|2022-05-05 18:23:50|485.28|482.88|485.12|482.72|485.45|483.05|485.12|482.72|0
1651775040000|2022-05-05 18:24:00|485.28|482.88|486.92|484.52|486.92|484.52|484.95|482.55|0
1651775050000|2022-05-05 18:24:10|487.09|484.69|487.83|485.43|487.83|485.43|486.84|484.44|0
1651775060000|2022-05-05 18:24:20|487.91|485.51|488.89|486.49|488.89|486.49|487.91|485.51|0
1651775070000|2022-05-05 18:24:30|489.55|487.15|489.88|487.48|489.88|487.48|489.55|487.15|0
1651775080000|2022-05-05 18:24:40|489.97|487.57|490.05|487.65|490.46|488.06|489.97|487.57|0
1651775090000|2022-05-05 18:24:50|489.97|487.57|489.22|486.82|489.97|487.57|489.22|486.82|0
1651775100000|2022-05-05 18:25:00|489.72|487.32|491.04|488.64|491.04|488.64|489.72|487.32|0
1651775110000|2022-05-05 18:25:10|491.2|488.8|491.04|488.64|491.53|489.13|490.87|488.47|0
1651775120000|2022-05-05 18:25:20|490.79|488.39|490.21|487.81|490.79|488.39|490.21|487.81|0
1651775130000|2022-05-05 18:25:30|490.38|487.98|490.71|488.31|491.2|488.8|490.38|487.98|0
1651775140000|2022-05-05 18:25:40|490.87|488.47|490.87|488.47|491.04|488.64|490.71|488.31|0
1651775150000|2022-05-05 18:25:50|490.71|488.31|490.87|488.47|491.37|488.97|490.71|488.31|0
1651775160000|2022-05-05 18:26:00|491.04|488.64|491.86|489.46|491.86|489.46|491.04|488.64|0
1651775170000|2022-05-05 18:26:10|491.53|489.13|490.21|487.81|491.53|489.13|490.21|487.81|0
1651775180000|2022-05-05 18:26:20|490.05|487.65|491.2|488.8|491.2|488.8|490.05|487.65|0
1651775190000|2022-05-05 18:26:30|491.37|488.97|490.54|488.14|491.37|488.97|490.54|488.14|0
1651775200000|2022-05-05 18:26:40|491.2|488.8|491.86|489.46|491.86|489.46|491.2|488.8|0
1651775210000|2022-05-05 18:26:50|491.7|489.3|492.36|489.96|492.36|489.96|491.7|489.3|0
1651775220000|2022-05-05 18:27:00|492.69|490.29|493.85|491.45|494.51|492.11|492.69|490.29|0
1651775230000|2022-05-05 18:27:10|493.68|491.28|494.18|491.78|494.18|491.78|493.68|491.28|0
1651775240000|2022-05-05 18:27:20|493.85|491.45|492.36|489.96|493.85|491.45|492.36|489.96|0
1651775250000|2022-05-05 18:27:30|492.03|489.63|492.19|489.79|492.19|489.79|491.45|489.05|0
1651775260000|2022-05-05 18:27:40|492.44|490.04|491.37|488.97|492.44|490.04|491.37|488.97|0
1651775270000|2022-05-05 18:27:50|491.36|488.96|491.2|488.8|491.36|488.96|490.87|488.47|0
1651775280000|2022-05-05 18:28:00|490.21|487.81|491.36|488.96|491.36|488.96|490.21|487.81|0
1651775290000|2022-05-05 18:28:10|490.87|488.47|491.03|488.63|491.2|488.8|490.87|488.47|0
1651775300000|2022-05-05 18:28:20|490.87|488.47|490.37|487.97|490.87|488.47|490.21|487.81|0
1651775310000|2022-05-05 18:28:30|490.05|487.65|488.56|486.16|490.05|487.65|488.4|486|0
1651775320000|2022-05-05 18:28:40|486.08|483.68|487.24|484.84|487.24|484.84|486.08|483.68|0
1651775330000|2022-05-05 18:28:50|487.73|485.33|487.73|485.33|487.9|485.5|487.57|485.17|0
1651775340000|2022-05-05 18:29:00|488.39|485.99|489.38|486.98|489.38|486.98|488.39|485.99|0
1651775350000|2022-05-05 18:29:10|490.05|487.65|489.88|487.48|490.05|487.65|489.55|487.15|0
1651775360000|2022-05-05 18:29:20|490.05|487.65|490.71|488.31|490.71|488.31|489.72|487.32|0
1651775370000|2022-05-05 18:29:30|491.04|488.64|491.87|489.47|491.87|489.47|491.04|488.64|0
1651775380000|2022-05-05 18:29:40|492.7|490.3|492.7|490.3|492.7|490.3|491.87|489.47|0
1651775390000|2022-05-05 18:29:50|493.37|490.97|494.12|491.72|494.12|491.72|493.37|490.97|0
1651775400000|2022-05-05 18:30:00|494.53|492.13|492.54|490.14|494.53|492.13|492.54|490.14|0
1651775410000|2022-05-05 18:30:10|493.03|490.63|493.53|491.13|494.03|491.63|493.03|490.63|0
1651775420000|2022-05-05 18:30:20|493.2|490.8|492.54|490.14|493.2|490.8|492.54|490.14|0
1651775430000|2022-05-05 18:30:30|492.29|489.89|491.87|489.47|492.7|490.3|491.87|489.47|0
1651775440000|2022-05-05 18:30:40|492.2|489.8|491.87|489.47|492.2|489.8|491.87|489.47|0
1651775450000|2022-05-05 18:30:50|491.29|488.89|492.7|490.3|492.7|490.3|491.29|488.89|0
1651775460000|2022-05-05 18:31:00|492.2|489.8|492.04|489.64|492.7|490.3|492.04|489.64|0
1651775470000|2022-05-05 18:31:10|491.54|489.14|492.04|489.64|492.04|489.64|491.54|489.14|0
1651775480000|2022-05-05 18:31:20|492.87|490.47|490.72|488.32|492.87|490.47|490.72|488.32|0
1651775490000|2022-05-05 18:31:30|490.8|488.4|494.53|492.13|494.86|492.46|490.8|488.4|0
1651775500000|2022-05-05 18:31:40|495.03|492.63|494.86|492.46|495.53|493.13|494.86|492.46|0
1651775510000|2022-05-05 18:31:50|495.39|492.99|495.89|493.49|495.89|493.49|495.23|492.83|0
1651775520000|2022-05-05 18:32:00|496.38|493.98|496.55|494.15|496.55|494.15|496.38|493.98|0
1651775530000|2022-05-05 18:32:10|496.38|493.98|497.04|494.64|497.04|494.64|496.38|493.98|0
1651775540000|2022-05-05 18:32:20|497.38|494.98|497.3|494.9|497.38|494.98|497.3|494.9|0
1651775550000|2022-05-05 18:32:30|497.21|494.81|497.71|495.31|497.71|495.31|497.04|494.64|0
1651775560000|2022-05-05 18:32:40|497.21|494.81|497.87|495.47|497.87|495.47|497.21|494.81|0
1651775570000|2022-05-05 18:32:50|497.71|495.31|498.2|495.8|498.2|495.8|497.71|495.31|0
1651775580000|2022-05-05 18:33:00|497.87|495.47|499.12|496.72|499.12|496.72|497.87|495.47|0
1651775590000|2022-05-05 18:33:10|498.37|495.97|498.87|496.47|499.2|496.8|498.37|495.97|0
1651775600000|2022-05-05 18:33:20|499.03|496.63|499.2|496.8|499.37|496.97|499.03|496.63|0
1651775610000|2022-05-05 18:33:30|499.7|497.3|499.7|497.3|499.86|497.46|499.62|497.22|0
1651775620000|2022-05-05 18:33:40|499.53|497.13|499.78|497.38|499.78|497.38|499.37|496.97|0
1651775630000|2022-05-05 18:33:50|499.53|497.13|500.03|497.63|500.03|497.63|499.53|497.13|0
1651775640000|2022-05-05 18:34:00|499.86|497.46|499.53|497.13|499.86|497.46|499.2|496.8|0
1651775650000|2022-05-05 18:34:10|498.7|496.3|497.21|494.81|498.7|496.3|497.21|494.81|0
1651775660000|2022-05-05 18:34:20|497.54|495.14|498.87|496.47|498.87|496.47|497.54|495.14|0
1651775670000|2022-05-05 18:34:30|498.7|496.3|498.7|496.3|499.03|496.63|498.37|495.97|0
1651775680000|2022-05-05 18:34:40|498.87|496.47|498.37|495.97|498.87|496.47|498.37|495.97|0
1651775690000|2022-05-05 18:34:50|498.62|496.22|498.54|496.14|498.7|496.3|498.54|496.14|0
1651775700000|2022-05-05 18:35:00|498.87|496.47|499.7|497.3|499.7|497.3|498.87|496.47|0
1651775710000|2022-05-05 18:35:10|499.53|497.13|499.7|497.3|499.7|497.3|499.36|496.96|0
1651775720000|2022-05-05 18:35:20|499.36|496.96|498.46|496.06|499.53|497.13|498.46|496.06|0
1651775730000|2022-05-05 18:35:30|498.7|496.3|497.71|495.31|498.87|496.47|497.71|495.31|0
1651775740000|2022-05-05 18:35:40|498.79|496.39|498.37|495.97|498.79|496.39|498.04|495.64|0
1651775750000|2022-05-05 18:35:50|497.87|495.47|498.7|496.3|498.7|496.3|497.87|495.47|0
1651775760000|2022-05-05 18:36:00|498.53|496.13|498.53|496.13|498.53|496.13|498.2|495.8|0
1651775770000|2022-05-05 18:36:10|498.79|496.39|498.37|495.97|499.03|496.63|498.37|495.97|0
1651775780000|2022-05-05 18:36:20|498.29|495.89|499.03|496.63|499.03|496.63|498.29|495.89|0
1651775790000|2022-05-05 18:36:30|498.7|496.3|498.37|495.97|498.7|496.3|498.37|495.97|0
1651775800000|2022-05-05 18:36:40|498.87|496.47|499.12|496.72|499.2|496.8|498.87|496.47|0
1651775810000|2022-05-05 18:36:50|498.53|496.13|498.87|496.47|499.03|496.63|498.53|496.13|0
1651775820000|2022-05-05 18:37:00|498.2|495.8|499.03|496.63|499.03|496.63|498.2|495.8|0
1651775830000|2022-05-05 18:37:10|499.7|497.3|500.19|497.79|500.19|497.79|499.45|497.05|0
1651775840000|2022-05-05 18:37:20|499.86|497.46|500.19|497.79|500.19|497.79|499.86|497.46|0
1651775850000|2022-05-05 18:37:30|499.78|497.38|499.36|496.96|499.78|497.38|499.36|496.96|0
1651775860000|2022-05-05 18:37:40|498.87|496.47|499.45|497.05|499.45|497.05|498.87|496.47|0
1651775870000|2022-05-05 18:37:50|499.7|497.3|499.36|496.96|499.7|497.3|499.28|496.88|0
1651775880000|2022-05-05 18:38:00|499.7|497.3|499.53|497.13|499.7|497.3|499.36|496.96|0
1651775890000|2022-05-05 18:38:10|499.45|497.05|497.7|495.3|499.45|497.05|497.7|495.3|0
1651775900000|2022-05-05 18:38:20|497.54|495.14|496.38|493.98|497.54|495.14|496.38|493.98|0
1651775910000|2022-05-05 18:38:30|497.21|494.81|497.7|495.3|498.2|495.8|497.21|494.81|0
1651775920000|2022-05-05 18:38:40|497.46|495.06|496.55|494.15|497.54|495.14|496.55|494.15|0
1651775930000|2022-05-05 18:38:50|496.14|493.74|496.38|493.98|496.38|493.98|496.05|493.65|0
1651775940000|2022-05-05 18:39:00|496.71|494.31|496.05|493.65|496.71|494.31|496.05|493.65|0
1651775950000|2022-05-05 18:39:10|496.21|493.81|497.21|494.81|497.21|494.81|496.21|493.81|0
1651775960000|2022-05-05 18:39:20|497.37|494.97|497.54|495.14|497.87|495.47|497.37|494.97|0
1651775970000|2022-05-05 18:39:30|497.21|494.81|497.54|495.14|497.7|495.3|497.21|494.81|0
1651775980000|2022-05-05 18:39:40|497.87|495.47|497.21|494.81|497.87|495.47|497.04|494.64|0
1651775990000|2022-05-05 18:39:50|497.04|494.64|494.89|492.49|497.04|494.64|494.89|492.49|0
1651776000000|2022-05-05 18:40:00|495.88|493.48|496.47|494.07|497.04|494.64|495.88|493.48|0
1651776010000|2022-05-05 18:40:10|496.05|493.65|497.13|494.73|497.37|494.97|496.05|493.65|0
1651776020000|2022-05-05 18:40:20|497.54|495.14|498.04|495.64|498.86|496.46|497.54|495.14|0
1651776030000|2022-05-05 18:40:30|497.87|495.47|498.04|495.64|498.04|495.64|497.21|494.81|0
1651776040000|2022-05-05 18:40:40|497.7|495.3|497.54|495.14|497.7|495.3|497.37|494.97|0
1651776050000|2022-05-05 18:40:50|497.37|494.97|495.88|493.48|497.37|494.97|495.88|493.48|0
1651776060000|2022-05-05 18:41:00|496.05|493.65|496.21|493.81|496.88|494.48|496.05|493.65|0
1651776070000|2022-05-05 18:41:10|495.72|493.32|493.16|490.76|495.72|493.32|493.16|490.76|0
1651776080000|2022-05-05 18:41:20|492.91|490.51|494.4|492|494.4|492|492.91|490.51|0
1651776090000|2022-05-05 18:41:30|494.89|492.49|496.21|493.81|496.21|493.81|494.89|492.49|0
1651776100000|2022-05-05 18:41:40|496.38|493.98|497.04|494.64|497.04|494.64|496.38|493.98|0
1651776110000|2022-05-05 18:41:50|497.37|494.97|497.04|494.64|497.37|494.97|497.04|494.64|0
1651776120000|2022-05-05 18:42:00|497.21|494.81|496.8|494.4|497.37|494.97|496.8|494.4|0
1651776130000|2022-05-05 18:42:10|497.04|494.64|496.38|493.98|497.21|494.81|496.38|493.98|0
1651776140000|2022-05-05 18:42:20|496.21|493.81|495.22|492.82|496.21|493.81|494.73|492.33|0
1651776150000|2022-05-05 18:42:30|495.39|492.99|495.72|493.32|495.72|493.32|495.22|492.82|0
1651776160000|2022-05-05 18:42:40|496.38|493.98|495.97|493.57|496.38|493.98|495.97|493.57|0
1651776170000|2022-05-05 18:42:50|495.55|493.15|496.54|494.14|496.54|494.14|495.55|493.15|0
1651776180000|2022-05-05 18:43:00|496.87|494.47|497.7|495.3|497.7|495.3|496.87|494.47|0
1651776190000|2022-05-05 18:43:10|497.37|494.97|497.7|495.3|497.7|495.3|497.37|494.97|0
1651776200000|2022-05-05 18:43:20|497.87|495.47|497.04|494.64|497.87|495.47|497.04|494.64|0
1651776210000|2022-05-05 18:43:30|496.38|493.98|495.22|492.82|496.38|493.98|495.22|492.82|0
1651776220000|2022-05-05 18:43:40|495.72|493.32|495.8|493.4|495.88|493.48|495.72|493.32|0
1651776230000|2022-05-05 18:43:50|496.3|493.9|496.54|494.14|496.71|494.31|496.3|493.9|0
1651776240000|2022-05-05 18:44:00|497.04|494.64|495.88|493.48|497.29|494.89|495.88|493.48|0
1651776250000|2022-05-05 18:44:10|496.21|493.81|496.46|494.06|496.46|494.06|495.88|493.48|0
1651776260000|2022-05-05 18:44:20|497.04|494.64|497.54|495.14|497.7|495.3|497.04|494.64|0
1651776270000|2022-05-05 18:44:30|497.37|494.97|496.71|494.31|497.37|494.97|496.54|494.14|0
1651776280000|2022-05-05 18:44:40|497.21|494.81|496.71|494.31|497.21|494.81|496.71|494.31|0
1651776290000|2022-05-05 18:44:50|496.54|494.14|496.38|493.98|496.87|494.47|496.38|493.98|0
1651776300000|2022-05-05 18:45:00|495.39|492.99|495.55|493.15|495.55|493.15|495.39|492.99|0
1651776310000|2022-05-05 18:45:10|495.72|493.32|495.55|493.15|495.88|493.48|495.39|492.99|0
1651776320000|2022-05-05 18:45:20|495.72|493.32|496.13|493.73|496.21|493.81|495.72|493.32|0
1651776330000|2022-05-05 18:45:30|496.21|493.81|495.14|492.74|496.21|493.81|495.14|492.74|0
1651776340000|2022-05-05 18:45:40|494.39|491.99|494.89|492.49|494.89|492.49|494.23|491.83|0
1651776350000|2022-05-05 18:45:50|495.22|492.82|494.39|491.99|495.22|492.82|494.39|491.99|0
1651776360000|2022-05-05 18:46:00|494.56|492.16|494.72|492.32|495.39|492.99|494.56|492.16|0
1651776370000|2022-05-05 18:46:10|494.81|492.41|495.05|492.65|495.05|492.65|494.81|492.41|0
1651776380000|2022-05-05 18:46:20|494.72|492.32|495.05|492.65|495.05|492.65|494.39|491.99|0
1651776390000|2022-05-05 18:46:30|494.81|492.41|494.06|491.66|494.81|492.41|494.06|491.66|0
1651776400000|2022-05-05 18:46:40|493.57|491.17|493.73|491.33|493.73|491.33|493.33|490.93|0
1651776410000|2022-05-05 18:46:50|493.57|491.17|493.07|490.67|493.57|491.17|493.07|490.67|0
1651776420000|2022-05-05 18:47:00|491.84|489.44|490.77|488.37|492.09|489.69|490.77|488.37|0
1651776430000|2022-05-05 18:47:10|491.1|488.7|490.44|488.04|491.1|488.7|490.28|487.88|0
1651776440000|2022-05-05 18:47:20|491.1|488.7|492.09|489.69|492.42|490.02|491.1|488.7|0
1651776450000|2022-05-05 18:47:30|491.59|489.19|492.09|489.69|492.09|489.69|491.59|489.19|0
1651776460000|2022-05-05 18:47:40|492.25|489.85|493.4|491|493.4|491|492.25|489.85|0
1651776470000|2022-05-05 18:47:50|493.24|490.84|494.23|491.83|494.23|491.83|493.24|490.84|0
1651776480000|2022-05-05 18:48:00|495.22|492.82|494.39|491.99|495.22|492.82|494.39|491.99|0
1651776490000|2022-05-05 18:48:10|494.56|492.16|494.39|491.99|494.81|492.41|494.39|491.99|0
1651776500000|2022-05-05 18:48:20|493.73|491.33|492.42|490.02|494.06|491.66|492.42|490.02|0
1651776510000|2022-05-05 18:48:30|493.24|490.84|493.73|491.33|493.73|491.33|493.24|490.84|0
1651776520000|2022-05-05 18:48:40|493.07|490.67|493.07|490.67|493.4|491|493.07|490.67|0
1651776530000|2022-05-05 18:48:50|493.9|491.5|493.57|491.17|493.9|491.5|493.57|491.17|0
1651776540000|2022-05-05 18:49:00|493.73|491.33|492.74|490.34|493.73|491.33|492.58|490.18|0
1651776550000|2022-05-05 18:49:10|493.07|490.67|493.9|491.5|493.9|491.5|492.91|490.51|0
1651776560000|2022-05-05 18:49:20|493.82|491.42|492.74|490.34|493.9|491.5|492.74|490.34|0
1651776570000|2022-05-05 18:49:30|492.41|490.01|492.25|489.85|492.41|490.01|492.25|489.85|0
1651776580000|2022-05-05 18:49:40|492.41|490.01|493.07|490.67|493.07|490.67|492.09|489.69|0
1651776590000|2022-05-05 18:49:50|492.41|490.01|492.91|490.51|493.07|490.67|492.41|490.01|0
1651776600000|2022-05-05 18:50:00|493.07|490.67|492.74|490.34|493.4|491|492.74|490.34|0
1651776610000|2022-05-05 18:50:10|493.24|490.84|489.13|486.73|493.24|490.84|489.13|486.73|0
1651776620000|2022-05-05 18:50:20|488.8|486.4|488.23|485.83|488.8|486.4|487.16|484.76|0
1651776630000|2022-05-05 18:50:30|488.47|486.07|489.29|486.89|489.29|486.89|488.31|485.91|0
1651776640000|2022-05-05 18:50:40|488.23|485.83|487.16|484.76|488.64|486.24|487.16|484.76|0
1651776650000|2022-05-05 18:50:50|487|484.6|487|484.6|487|484.6|486.18|483.78|0
1651776660000|2022-05-05 18:51:00|486.51|484.11|485.86|483.46|486.51|484.11|485.69|483.29|0
1651776670000|2022-05-05 18:51:10|485.37|482.97|483.57|481.17|485.37|482.97|483.57|481.17|0
1651776680000|2022-05-05 18:51:20|484.8|482.4|486.02|483.62|486.02|483.62|484.8|482.4|0
1651776690000|2022-05-05 18:51:30|485.69|483.29|485.86|483.46|485.86|483.46|485.69|483.29|0
1651776700000|2022-05-05 18:51:40|485.69|483.29|485.53|483.13|485.69|483.29|485.2|482.8|0
1651776710000|2022-05-05 18:51:50|485.69|483.29|485.69|483.29|485.69|483.29|485.37|482.97|0
1651776720000|2022-05-05 18:52:00|486.34|483.94|487.33|484.93|487.33|484.93|486.18|483.78|0
1651776730000|2022-05-05 18:52:10|487.16|484.76|488.96|486.56|489.46|487.06|487.16|484.76|0
1651776740000|2022-05-05 18:52:20|489.29|486.89|489.95|487.55|489.95|487.55|489.29|486.89|0
1651776750000|2022-05-05 18:52:30|488.64|486.24|489.95|487.55|490.11|487.71|488.64|486.24|0
1651776760000|2022-05-05 18:52:40|490.28|487.88|491.59|489.19|491.59|489.19|489.95|487.55|0
1651776770000|2022-05-05 18:52:50|491.92|489.52|491.59|489.19|491.92|489.52|491.59|489.19|0
1651776780000|2022-05-05 18:53:00|492.08|489.68|491.76|489.36|492.08|489.68|491.35|488.95|0
1651776790000|2022-05-05 18:53:10|490.44|488.04|491.1|488.7|491.26|488.86|490.44|488.04|0
1651776800000|2022-05-05 18:53:20|490.28|487.88|490.11|487.71|490.53|488.13|490.11|487.71|0
1651776810000|2022-05-05 18:53:30|490.28|487.88|489.78|487.38|490.28|487.88|489.78|487.38|0
1651776820000|2022-05-05 18:53:40|490.11|487.71|491.43|489.03|491.59|489.19|490.11|487.71|0
1651776830000|2022-05-05 18:53:50|491.26|488.86|491.75|489.35|491.75|489.35|491.26|488.86|0
1651776840000|2022-05-05 18:54:00|492.41|490.01|492.41|490.01|492.58|490.18|492.41|490.01|0
1651776850000|2022-05-05 18:54:10|491.92|489.52|492.25|489.85|492.41|490.01|491.92|489.52|0
1651776860000|2022-05-05 18:54:20|491.43|489.03|489.7|487.3|491.43|489.03|489.7|487.3|0
1651776870000|2022-05-05 18:54:30|489.29|486.89|491.18|488.78|491.18|488.78|489.29|486.89|0
1651776880000|2022-05-05 18:54:40|491.59|489.19|491.43|489.03|491.59|489.19|490.77|488.37|0
1651776890000|2022-05-05 18:54:50|491.59|489.19|491.92|489.52|491.92|489.52|491.59|489.19|0
1651776900000|2022-05-05 18:55:00|492.58|490.18|494.81|492.41|494.81|492.41|492.58|490.18|0
1651776910000|2022-05-05 18:55:10|494.39|491.99|494.72|492.32|494.72|492.32|493.73|491.33|0
1651776920000|2022-05-05 18:55:20|494.81|492.41|495.05|492.65|495.05|492.65|494.56|492.16|0
1651776930000|2022-05-05 18:55:30|494.56|492.16|494.72|492.32|494.72|492.32|494.15|491.75|0
1651776940000|2022-05-05 18:55:40|494.23|491.83|493.57|491.17|494.23|491.83|493.57|491.17|0
1651776950000|2022-05-05 18:55:50|494.48|492.08|494.39|491.99|494.56|492.16|494.31|491.91|0
1651776960000|2022-05-05 18:56:00|493.9|491.5|494.06|491.66|494.06|491.66|493.4|491|0
1651776970000|2022-05-05 18:56:10|493.73|491.33|494.89|492.49|495.22|492.82|493.73|491.33|0
1651776980000|2022-05-05 18:56:20|494.56|492.16|494.39|491.99|494.72|492.32|494.23|491.83|0
1651776990000|2022-05-05 18:56:30|494.23|491.83|492.91|490.51|494.23|491.83|492.91|490.51|0
1651777000000|2022-05-05 18:56:40|492.74|490.34|492.25|489.85|492.99|490.59|492.25|489.85|0
1651777010000|2022-05-05 18:56:50|492.58|490.18|495.22|492.82|495.22|492.82|492.58|490.18|0
1651777020000|2022-05-05 18:57:00|494.89|492.49|494.56|492.16|494.89|492.49|494.56|492.16|0
1651777030000|2022-05-05 18:57:10|493.89|491.49|494.31|491.91|494.31|491.91|493.57|491.17|0
1651777040000|2022-05-05 18:57:20|493.89|491.49|493.89|491.49|493.89|491.49|493.4|491|0
1651777050000|2022-05-05 18:57:30|493.82|491.42|493.73|491.33|493.89|491.49|493.73|491.33|0
1651777060000|2022-05-05 18:57:40|493.4|491|493.56|491.16|493.56|491.16|492.58|490.18|0
1651777070000|2022-05-05 18:57:50|493.07|490.67|492.58|490.18|493.07|490.67|492.58|490.18|0
1651777080000|2022-05-05 18:58:00|493.24|490.84|493.73|491.33|493.89|491.49|493.24|490.84|0
1651777090000|2022-05-05 18:58:10|493.82|491.42|494.22|491.82|494.72|492.32|493.82|491.42|0
1651777100000|2022-05-05 18:58:20|494.06|491.66|493.73|491.33|494.39|491.99|493.73|491.33|0
1651777110000|2022-05-05 18:58:30|493.65|491.25|493.89|491.49|493.89|491.49|493.65|491.25|0
1651777120000|2022-05-05 18:58:40|493.56|491.16|493.73|491.33|493.73|491.33|493.16|490.76|0
1651777130000|2022-05-05 18:58:50|494.15|491.75|493.23|490.83|494.15|491.75|493.16|490.76|0
1651777140000|2022-05-05 18:59:00|493.07|490.67|493.98|491.58|493.98|491.58|492.74|490.34|0
1651777150000|2022-05-05 18:59:10|494.39|491.99|493.73|491.33|494.39|491.99|493.73|491.33|0
1651777160000|2022-05-05 18:59:20|493.81|491.41|494.22|491.82|494.22|491.82|493.73|491.33|0
1651777170000|2022-05-05 18:59:30|493.81|491.41|493.73|491.33|493.81|491.41|493.23|490.83|0
1651777180000|2022-05-05 18:59:40|492.9|490.5|492.66|490.26|492.9|490.5|492.41|490.01|0
1651777190000|2022-05-05 18:59:50|492.58|490.18|492.74|490.34|492.74|490.34|491.92|489.52|0
1651777200000|2022-05-05 19:00:00|492.58|490.18|490.93|488.53|492.58|490.18|490.93|488.53|0
1651777210000|2022-05-05 19:00:10|491.26|488.86|493.23|490.83|493.23|490.83|491.26|488.86|0
1651777220000|2022-05-05 19:00:20|492.58|490.18|494.39|491.99|494.55|492.15|492.58|490.18|0
1651777230000|2022-05-05 19:00:30|493.23|490.83|493.73|491.33|493.73|491.33|493.23|490.83|0
1651777240000|2022-05-05 19:00:40|493.89|491.49|494.39|491.99|494.39|491.99|493.89|491.49|0
1651777250000|2022-05-05 19:00:50|494.22|491.82|493.4|491|494.22|491.82|493.4|491|0
1651777260000|2022-05-05 19:01:00|493.07|490.67|492.08|489.68|493.4|491|492|489.6|0
1651777270000|2022-05-05 19:01:10|492.74|490.34|493.4|491|493.4|491|492.74|490.34|0
1651777280000|2022-05-05 19:01:20|494.22|491.82|495.88|493.48|495.88|493.48|494.22|491.82|0
1651777290000|2022-05-05 19:01:30|496.37|493.97|497.2|494.8|497.2|494.8|496.37|493.97|0
1651777300000|2022-05-05 19:01:40|497.36|494.96|497.36|494.96|497.36|494.96|497.03|494.63|0
1651777310000|2022-05-05 19:01:50|497.7|495.3|497.7|495.3|497.7|495.3|497.53|495.13|0
1651777320000|2022-05-05 19:02:00|497.95|495.55|497.2|494.8|497.95|495.55|497.2|494.8|0
1651777330000|2022-05-05 19:02:10|497.03|494.63|497.62|495.22|497.62|495.22|497.03|494.63|0
1651777340000|2022-05-05 19:02:20|498.36|495.96|499.02|496.62|499.19|496.79|498.36|495.96|0
1651777350000|2022-05-05 19:02:30|499.35|496.95|497.86|495.46|499.35|496.95|497.86|495.46|0
1651777360000|2022-05-05 19:02:40|498.52|496.12|498.86|496.46|499.02|496.62|498.52|496.12|0
1651777370000|2022-05-05 19:02:50|499.35|496.95|499.02|496.62|499.35|496.95|498.86|496.46|0
1651777380000|2022-05-05 19:03:00|499.19|496.79|499.61|497.21|499.61|497.21|498.86|496.46|0
1651777390000|2022-05-05 19:03:10|499.35|496.95|499.69|497.29|499.69|497.29|499.19|496.79|0
1651777400000|2022-05-05 19:03:20|499.85|497.45|498.52|496.12|499.85|497.45|498.52|496.12|0
1651777410000|2022-05-05 19:03:30|498.19|495.79|498.86|496.46|498.86|496.46|497.86|495.46|0
1651777420000|2022-05-05 19:03:40|499.02|496.62|500.02|497.62|500.02|497.62|499.02|496.62|0
1651777430000|2022-05-05 19:03:50|499.69|497.29|499.35|496.95|499.69|497.29|499.27|496.87|0
1651777440000|2022-05-05 19:04:00|498.86|496.46|500.27|497.87|500.27|497.87|498.86|496.46|0
1651777450000|2022-05-05 19:04:10|500.52|498.12|501.02|498.62|501.02|498.62|500.35|497.95|0
1651777460000|2022-05-05 19:04:20|500.35|497.95|499.85|497.45|500.35|497.95|499.85|497.45|0
1651777470000|2022-05-05 19:04:30|499.94|497.54|500.52|498.12|500.52|498.12|499.94|497.54|0
1651777480000|2022-05-05 19:04:40|500.27|497.87|501.02|498.62|501.02|498.62|500.18|497.78|0
1651777490000|2022-05-05 19:04:50|500.85|498.45|501.02|498.62|501.02|498.62|500.85|498.45|0
1651777500000|2022-05-05 19:05:00|500.68|498.28|500.35|497.95|500.68|498.28|500.35|497.95|0
1651777510000|2022-05-05 19:05:10|499.69|497.29|500.35|497.95|500.35|497.95|499.69|497.29|0
1651777520000|2022-05-05 19:05:20|500.68|498.28|500.18|497.78|500.68|498.28|500.18|497.78|0
1651777530000|2022-05-05 19:05:30|500.02|497.62|499.52|497.12|500.02|497.62|499.52|497.12|0
1651777540000|2022-05-05 19:05:40|499.02|496.62|500.68|498.28|500.68|498.28|498.86|496.46|0
1651777550000|2022-05-05 19:05:50|500.52|498.12|500.52|498.12|500.52|498.12|500.35|497.95|0
1651777560000|2022-05-05 19:06:00|500.85|498.45|501.27|498.87|501.27|498.87|500.35|497.95|0
1651777570000|2022-05-05 19:06:10|500.68|498.28|501.51|499.11|501.51|499.11|500.68|498.28|0
1651777580000|2022-05-05 19:06:20|501.68|499.28|502.18|499.78|502.35|499.95|501.68|499.28|0
1651777590000|2022-05-05 19:06:30|502.35|499.95|503.1|500.7|503.1|500.7|502.35|499.95|0
1651777600000|2022-05-05 19:06:40|503.27|500.87|502.85|500.45|503.27|500.87|502.85|500.45|0
1651777610000|2022-05-05 19:06:50|503.18|500.78|503.35|500.95|503.51|501.11|503.18|500.78|0
1651777620000|2022-05-05 19:07:00|503.68|501.28|503.68|501.28|503.68|501.28|503.18|500.78|0
1651777630000|2022-05-05 19:07:10|503.27|500.87|503.68|501.28|503.85|501.45|503.27|500.87|0
1651777640000|2022-05-05 19:07:20|503.18|500.78|503.18|500.78|503.18|500.78|502.68|500.28|0
1651777650000|2022-05-05 19:07:30|503.35|500.95|503.85|501.45|503.85|501.45|503.35|500.95|0
1651777660000|2022-05-05 19:07:40|503.68|501.28|503.01|500.61|503.68|501.28|503.01|500.61|0
1651777670000|2022-05-05 19:07:50|503.43|501.03|503.43|501.03|503.51|501.11|503.01|500.61|0
1651777680000|2022-05-05 19:08:00|504.35|501.95|504.01|501.61|504.35|501.95|503.85|501.45|0
1651777690000|2022-05-05 19:08:10|503.85|501.45|504.01|501.61|504.18|501.78|503.68|501.28|0
1651777700000|2022-05-05 19:08:20|504.35|501.95|504.01|501.61|505.18|502.78|504.01|501.61|0
1651777710000|2022-05-05 19:08:30|503.68|501.28|501.68|499.28|504.18|501.78|501.68|499.28|0
1651777720000|2022-05-05 19:08:40|502.35|499.95|501.1|498.7|502.35|499.95|501.1|498.7|0
1651777730000|2022-05-05 19:08:50|500.85|498.45|500.18|497.78|500.85|498.45|499.52|497.12|0
1651777740000|2022-05-05 19:09:00|500.44|498.04|499.68|497.28|500.44|498.04|499.6|497.2|0
1651777750000|2022-05-05 19:09:10|499.02|496.62|499.35|496.95|499.35|496.95|499.02|496.62|0
1651777760000|2022-05-05 19:09:20|499.85|497.45|500.52|498.12|500.52|498.12|499.85|497.45|0
1651777770000|2022-05-05 19:09:30|501.51|499.11|502.01|499.61|502.18|499.78|501.51|499.11|0
1651777780000|2022-05-05 19:09:40|502.35|499.95|502.85|500.45|502.85|500.45|502.35|499.95|0
1651777790000|2022-05-05 19:09:50|502.93|500.53|501.68|499.28|502.93|500.53|501.68|499.28|0
1651777800000|2022-05-05 19:10:00|501.51|499.11|502.51|500.11|502.51|500.11|501.51|499.11|0
1651777810000|2022-05-05 19:10:10|502.68|500.28|503.77|501.37|503.77|501.37|502.68|500.28|0
1651777820000|2022-05-05 19:10:20|503.51|501.11|502.85|500.45|503.51|501.11|502.85|500.45|0
1651777830000|2022-05-05 19:10:30|502.68|500.28|503.18|500.78|503.18|500.78|502.68|500.28|0
1651777840000|2022-05-05 19:10:40|502.51|500.11|502.6|500.2|503.01|500.61|502.51|500.11|0
1651777850000|2022-05-05 19:10:50|502.18|499.78|501.18|498.78|502.35|499.95|501.18|498.78|0
1651777860000|2022-05-05 19:11:00|501.68|499.28|503.01|500.61|503.01|500.61|501.68|499.28|0
1651777870000|2022-05-05 19:11:10|503.35|500.95|503.01|500.61|503.51|501.11|503.01|500.61|0
1651777880000|2022-05-05 19:11:20|502.85|500.45|503.68|501.28|503.68|501.28|502.85|500.45|0
1651777890000|2022-05-05 19:11:30|503.51|501.11|502.85|500.45|503.51|501.11|502.68|500.28|0
1651777900000|2022-05-05 19:11:40|503.18|500.78|503.51|501.11|503.51|501.11|503.01|500.61|0
1651777910000|2022-05-05 19:11:50|503.01|500.61|503.27|500.87|503.27|500.87|503.01|500.61|0
1651777920000|2022-05-05 19:12:00|503.35|500.95|502.51|500.11|503.35|500.95|502.51|500.11|0
1651777930000|2022-05-05 19:12:10|502.01|499.61|501.85|499.45|502.51|500.11|501.85|499.45|0
1651777940000|2022-05-05 19:12:20|501.51|499.11|502.18|499.78|502.18|499.78|501.51|499.11|0
1651777950000|2022-05-05 19:12:30|501.68|499.28|501.51|499.11|501.68|499.28|501.51|499.11|0
1651777960000|2022-05-05 19:12:40|501.18|498.78|501.01|498.61|501.18|498.78|500.68|498.28|0
1651777970000|2022-05-05 19:12:50|500.77|498.37|502.18|499.78|502.18|499.78|500.77|498.37|0
1651777980000|2022-05-05 19:13:00|502.51|500.11|502.68|500.28|503.01|500.61|502.51|500.11|0
1651777990000|2022-05-05 19:13:10|502.01|499.61|502.1|499.7|502.18|499.78|502.01|499.61|0
1651778000000|2022-05-05 19:13:20|502.43|500.03|503.35|500.95|503.35|500.95|502.43|500.03|0
1651778010000|2022-05-05 19:13:30|503.68|501.28|504.68|502.28|504.68|502.28|503.68|501.28|0
1651778020000|2022-05-05 19:13:40|504.51|502.11|504.68|502.28|504.85|502.45|504.51|502.11|0
1651778030000|2022-05-05 19:13:50|504.85|502.45|504.85|502.45|504.94|502.54|504.51|502.11|0
1651778040000|2022-05-05 19:14:00|505.02|502.62|506.02|503.62|506.02|503.62|504.77|502.37|0
1651778050000|2022-05-05 19:14:10|505.68|503.28|505.85|503.45|505.85|503.45|505.6|503.2|0
1651778060000|2022-05-05 19:14:20|506.02|503.62|505.77|503.37|506.02|503.62|505.77|503.37|0
1651778070000|2022-05-05 19:14:30|505.85|503.45|507.02|504.62|507.02|504.62|505.85|503.45|0
1651778080000|2022-05-05 19:14:40|508.03|505.63|509.21|506.81|509.21|506.81|508.03|505.63|0
1651778090000|2022-05-05 19:14:50|509.37|506.97|509.71|507.31|509.71|507.31|509.37|506.97|0
1651778100000|2022-05-05 19:15:00|509.54|507.14|509.88|507.48|509.88|507.48|509.37|506.97|0
1651778110000|2022-05-05 19:15:10|509.37|506.97|507.69|505.29|509.37|506.97|507.69|505.29|0
1651778120000|2022-05-05 19:15:20|507.53|505.13|505.85|503.45|507.53|505.13|505.85|503.45|0
1651778130000|2022-05-05 19:15:30|506.02|503.62|507.53|505.13|507.53|505.13|506.02|503.62|0
1651778140000|2022-05-05 19:15:40|507.69|505.29|508.37|505.97|508.7|506.3|507.69|505.29|0
1651778150000|2022-05-05 19:15:50|508.2|505.8|508.7|506.3|508.7|506.3|508.03|505.63|0
1651778160000|2022-05-05 19:16:00|508.37|505.97|508.2|505.8|508.53|506.13|508.03|505.63|0
1651778170000|2022-05-05 19:16:10|508.36|505.96|509.04|506.64|509.04|506.64|508.36|505.96|0
1651778180000|2022-05-05 19:16:20|509.2|506.8|508.7|506.3|509.54|507.14|508.7|506.3|0
1651778190000|2022-05-05 19:16:30|508.2|505.8|508.2|505.8|508.2|505.8|507.86|505.46|0
1651778200000|2022-05-05 19:16:40|507.19|504.79|507.69|505.29|507.86|505.46|507.19|504.79|0
1651778210000|2022-05-05 19:16:50|507.36|504.96|507.86|505.46|507.86|505.46|507.02|504.62|0
1651778220000|2022-05-05 19:17:00|508.03|505.63|507.86|505.46|508.03|505.63|507.86|505.46|0
1651778230000|2022-05-05 19:17:10|508.03|505.63|508.53|506.13|508.7|506.3|508.03|505.63|0
1651778240000|2022-05-05 19:17:20|508.2|505.8|509.2|506.8|509.2|506.8|508.2|505.8|0
1651778250000|2022-05-05 19:17:30|509.04|506.64|508.87|506.47|509.37|506.97|508.87|506.47|0
1651778260000|2022-05-05 19:17:40|509.2|506.8|509.37|506.97|509.8|507.4|509.2|506.8|0
1651778270000|2022-05-05 19:17:50|509.04|506.64|510.04|507.64|510.04|507.64|509.04|506.64|0
1651778280000|2022-05-05 19:18:00|509.88|507.48|510.04|507.64|510.04|507.64|509.71|507.31|0
1651778290000|2022-05-05 19:18:10|509.88|507.48|508.53|506.13|509.88|507.48|508.53|506.13|0
1651778300000|2022-05-05 19:18:20|508.2|505.8|507.53|505.13|508.2|505.8|507.53|505.13|0
1651778310000|2022-05-05 19:18:30|508.36|505.96|508.87|506.47|509.04|506.64|508.36|505.96|0
1651778320000|2022-05-05 19:18:40|509.04|506.64|508.7|506.3|509.2|506.8|508.7|506.3|0
1651778330000|2022-05-05 19:18:50|508.87|506.47|509.37|506.97|509.37|506.97|508.7|506.3|0
1651778340000|2022-05-05 19:19:00|509.54|507.14|508.53|506.13|509.54|507.14|508.53|506.13|0
1651778350000|2022-05-05 19:19:10|508.7|506.3|508.53|506.13|508.87|506.47|508.53|506.13|0
1651778360000|2022-05-05 19:19:20|508.03|505.63|507.11|504.71|508.03|505.63|507.02|504.62|0
1651778370000|2022-05-05 19:19:30|506.69|504.29|507.19|504.79|507.19|504.79|506.69|504.29|0
1651778380000|2022-05-05 19:19:40|506.85|504.45|506.69|504.29|507.11|504.71|506.69|504.29|0
1651778390000|2022-05-05 19:19:50|506.61|504.21|506.18|503.78|506.61|504.21|506.18|503.78|0
1651778400000|2022-05-05 19:20:00|506.02|503.62|507.36|504.96|507.36|504.96|506.02|503.62|0
1651778410000|2022-05-05 19:20:10|507.69|505.29|507.86|505.46|507.86|505.46|507.36|504.96|0
1651778420000|2022-05-05 19:20:20|507.36|504.96|507.36|504.96|507.36|504.96|506.69|504.29|0
1651778430000|2022-05-05 19:20:30|507.02|504.62|506.69|504.29|507.02|504.62|506.69|504.29|0
1651778440000|2022-05-05 19:20:40|506.85|504.45|505.85|503.45|507.02|504.62|505.85|503.45|0
1651778450000|2022-05-05 19:20:50|506.18|503.78|507.52|505.12|507.69|505.29|506.18|503.78|0
1651778460000|2022-05-05 19:21:00|507.69|505.29|506.69|504.29|507.69|505.29|506.69|504.29|0
1651778470000|2022-05-05 19:21:10|506.85|504.45|506.85|504.45|506.85|504.45|506.61|504.21|0
1651778480000|2022-05-05 19:21:20|507.36|504.96|507.19|504.79|507.36|504.96|507.19|504.79|0
1651778490000|2022-05-05 19:21:30|506.85|504.45|506.69|504.29|507.02|504.62|506.69|504.29|0
1651778500000|2022-05-05 19:21:40|507.19|504.79|507.36|504.96|507.36|504.96|507.19|504.79|0
1651778510000|2022-05-05 19:21:50|507.69|505.29|508.19|505.79|508.19|505.79|507.69|505.29|0
1651778520000|2022-05-05 19:22:00|507.95|505.55|508.87|506.47|508.87|506.47|507.95|505.55|0
1651778530000|2022-05-05 19:22:10|508.53|506.13|508.62|506.22|508.7|506.3|508.53|506.13|0
1651778540000|2022-05-05 19:22:20|508.7|506.3|509.03|506.63|509.2|506.8|508.7|506.3|0
1651778550000|2022-05-05 19:22:30|509.2|506.8|509.71|507.31|509.71|507.31|509.2|506.8|0
1651778560000|2022-05-05 19:22:40|509.37|506.97|509.54|507.14|509.54|507.14|509.2|506.8|0
1651778570000|2022-05-05 19:22:50|509.46|507.06|509.87|507.47|509.87|507.47|509.46|507.06|0
1651778580000|2022-05-05 19:23:00|510.72|508.32|510.21|507.81|510.88|508.48|510.21|507.81|0
1651778590000|2022-05-05 19:23:10|509.54|507.14|510.55|508.15|510.55|508.15|509.54|507.14|0
1651778600000|2022-05-05 19:23:20|510.21|507.81|510.21|507.81|510.38|507.98|510.21|507.81|0
1651778610000|2022-05-05 19:23:30|509.87|507.47|509.54|507.14|509.87|507.47|509.54|507.14|0
1651778620000|2022-05-05 19:23:40|508.87|506.47|508.87|506.47|508.87|506.47|508.7|506.3|0
1651778630000|2022-05-05 19:23:50|508.95|506.55|508.53|506.13|508.95|506.55|508.53|506.13|0
1651778640000|2022-05-05 19:24:00|508.87|506.47|506.94|504.54|508.87|506.47|506.94|504.54|0
1651778650000|2022-05-05 19:24:10|506.52|504.12|508.03|505.63|508.03|505.63|506.52|504.12|0
1651778660000|2022-05-05 19:24:20|507.19|504.79|506.68|504.28|507.19|504.79|506.68|504.28|0
1651778670000|2022-05-05 19:24:30|507.02|504.62|508.53|506.13|508.53|506.13|507.02|504.62|0
1651778680000|2022-05-05 19:24:40|508.36|505.96|508.03|505.63|508.36|505.96|508.03|505.63|0
1651778690000|2022-05-05 19:24:50|508.19|505.79|508.87|506.47|508.87|506.47|508.19|505.79|0
1651778700000|2022-05-05 19:25:00|508.7|506.3|509.2|506.8|509.54|507.14|508.7|506.3|0
1651778710000|2022-05-05 19:25:10|509.03|506.63|507.86|505.46|509.03|506.63|507.86|505.46|0
1651778720000|2022-05-05 19:25:20|507.52|505.12|506.68|504.28|507.52|505.12|506.68|504.28|0
1651778730000|2022-05-05 19:25:30|506.18|503.78|504.51|502.11|506.18|503.78|504.18|501.78|0
1651778740000|2022-05-05 19:25:40|504.68|502.28|504.68|502.28|504.84|502.44|504.68|502.28|0
1651778750000|2022-05-05 19:25:50|503.59|501.19|502.51|500.11|503.59|501.19|502.34|499.94|0
1651778760000|2022-05-05 19:26:00|502.01|499.61|503.43|501.03|504.34|501.94|502.01|499.61|0
1651778770000|2022-05-05 19:26:10|503.77|501.37|505.11|502.71|505.11|502.71|503.77|501.37|0
1651778780000|2022-05-05 19:26:20|504.94|502.54|506.12|503.72|506.28|503.88|504.94|502.54|0
1651778790000|2022-05-05 19:26:30|506.45|504.05|506.62|504.22|506.79|504.39|506.45|504.05|0
1651778800000|2022-05-05 19:26:40|506.79|504.39|506.96|504.56|506.96|504.56|506.79|504.39|0
1651778810000|2022-05-05 19:26:50|506.45|504.05|506.96|504.56|506.96|504.56|506.28|503.88|0
1651778820000|2022-05-05 19:27:00|506.62|504.22|506.45|504.05|506.79|504.39|506.28|503.88|0
1651778830000|2022-05-05 19:27:10|506.79|504.39|508.3|505.9|508.3|505.9|506.79|504.39|0
1651778840000|2022-05-05 19:27:20|508.98|506.58|508.64|506.24|509.31|506.91|508.64|506.24|0
1651778850000|2022-05-05 19:27:30|507.8|505.4|508.64|506.24|508.64|506.24|507.8|505.4|0
1651778860000|2022-05-05 19:27:40|508.81|506.41|509.23|506.83|509.57|507.17|508.81|506.41|0
1651778870000|2022-05-05 19:27:50|508.81|506.41|509.74|507.34|509.74|507.34|508.81|506.41|0
1651778880000|2022-05-05 19:28:00|509.31|506.91|509.15|506.75|509.48|507.08|508.81|506.41|0
1651778890000|2022-05-05 19:28:10|509.48|507.08|509.4|507|509.82|507.42|509.4|507|0
1651778900000|2022-05-05 19:28:20|509.65|507.25|510.5|508.1|510.5|508.1|509.65|507.25|0
1651778910000|2022-05-05 19:28:30|509.99|507.59|510.16|507.76|510.16|507.76|509.65|507.25|0
1651778920000|2022-05-05 19:28:40|510.66|508.26|510.5|508.1|510.66|508.26|510.5|508.1|0
1651778930000|2022-05-05 19:28:50|511.17|508.77|511.34|508.94|511.34|508.94|511.09|508.69|0
1651778940000|2022-05-05 19:29:00|510.83|508.43|511.17|508.77|511.51|509.11|510.83|508.43|0
1651778950000|2022-05-05 19:29:10|511|508.6|510.33|507.93|511|508.6|510.33|507.93|0
1651778960000|2022-05-05 19:29:20|509.82|507.42|509.15|506.75|509.82|507.42|507.97|505.57|0
1651778970000|2022-05-05 19:29:30|508.13|505.73|507.97|505.57|508.64|506.24|507.97|505.57|0
1651778980000|2022-05-05 19:29:40|508.3|505.9|509.14|506.74|509.14|506.74|508.3|505.9|0
1651778990000|2022-05-05 19:29:50|508.47|506.07|508.98|506.58|508.98|506.58|508.3|505.9|0
1651779000000|2022-05-05 19:30:00|509.48|507.08|511.17|508.77|511.17|508.77|509.48|507.08|0
1651779010000|2022-05-05 19:30:10|511|508.6|512.02|509.62|512.02|509.62|511|508.6|0
1651779020000|2022-05-05 19:30:20|511.85|509.45|512.35|509.95|512.35|509.95|511.85|509.45|0
1651779030000|2022-05-05 19:30:30|512.19|509.79|512.35|509.95|512.52|510.12|512.19|509.79|0
1651779040000|2022-05-05 19:30:40|512.19|509.79|511.26|508.86|512.52|510.12|511.26|508.86|0
1651779050000|2022-05-05 19:30:50|511.85|509.45|511.85|509.45|511.85|509.45|511.68|509.28|0
1651779060000|2022-05-05 19:31:00|512.02|509.62|512.86|510.46|512.86|510.46|512.02|509.62|0
1651779070000|2022-05-05 19:31:10|513.03|510.63|513.2|510.8|513.54|511.14|513.03|510.63|0
1651779080000|2022-05-05 19:31:20|513.03|510.63|513.37|510.97|513.37|510.97|512.69|510.29|0
1651779090000|2022-05-05 19:31:30|512.86|510.46|512.86|510.46|512.86|510.46|512.27|509.87|0
1651779100000|2022-05-05 19:31:40|512.52|510.12|512.02|509.62|512.69|510.29|512.02|509.62|0
1651779110000|2022-05-05 19:31:50|511.68|509.28|510.16|507.76|511.68|509.28|510.16|507.76|0
1651779120000|2022-05-05 19:32:00|510.08|507.68|508.81|506.41|510.08|507.68|508.81|506.41|0
1651779130000|2022-05-05 19:32:10|508.64|506.24|507.96|505.56|508.81|506.41|507.63|505.23|0
1651779140000|2022-05-05 19:32:20|506.45|504.05|506.25|503.85|506.45|504.05|505.75|503.35|0
1651779150000|2022-05-05 19:32:30|506.42|504.02|506.68|504.28|506.68|504.28|506.25|503.85|0
1651779160000|2022-05-05 19:32:40|505.75|503.35|504.57|502.17|505.75|503.35|504.57|502.17|0
1651779170000|2022-05-05 19:32:50|506.25|503.85|506.18|503.78|507.6|505.2|506.18|503.78|0
1651779180000|2022-05-05 19:33:00|506.6|504.2|505.26|502.86|506.6|504.2|505.26|502.86|0
1651779190000|2022-05-05 19:33:10|504.93|502.53|504.76|502.36|504.93|502.53|504.18|501.78|0
1651779200000|2022-05-05 19:33:20|504.09|501.69|504.93|502.53|504.93|502.53|504.09|501.69|0
1651779210000|2022-05-05 19:33:30|505.6|503.2|506.93|504.53|506.93|504.53|505.6|503.2|0
1651779220000|2022-05-05 19:33:40|507.44|505.04|507.36|504.96|507.44|505.04|506.6|504.2|0
1651779230000|2022-05-05 19:33:50|507.94|505.54|508.11|505.71|508.27|505.87|507.77|505.37|0
1651779240000|2022-05-05 19:34:00|507.6|505.2|505.76|503.36|507.77|505.37|505.76|503.36|0
1651779250000|2022-05-05 19:34:10|505.09|502.69|505.76|503.36|505.76|503.36|505.09|502.69|0
1651779260000|2022-05-05 19:34:20|505.09|502.69|504.26|501.86|505.09|502.69|503.76|501.36|0
1651779270000|2022-05-05 19:34:30|505.01|502.61|504.76|502.36|505.18|502.78|504.76|502.36|0
1651779280000|2022-05-05 19:34:40|504.43|502.03|504.09|501.69|505.26|502.86|504.09|501.69|0
1651779290000|2022-05-05 19:34:50|504.59|502.19|505.43|503.03|505.43|503.03|504.59|502.19|0
1651779300000|2022-05-05 19:35:00|505.01|502.61|502.76|500.36|505.01|502.61|502.76|500.36|0
1651779310000|2022-05-05 19:35:10|502.59|500.19|502.59|500.19|502.76|500.36|502.59|500.19|0
1651779320000|2022-05-05 19:35:20|502.93|500.53|500.52|498.12|502.93|500.53|500.52|498.12|0
1651779330000|2022-05-05 19:35:30|500.93|498.53|501.26|498.86|501.43|499.03|500.93|498.53|0
1651779340000|2022-05-05 19:35:40|501.93|499.53|503.25|500.85|503.25|500.85|501.93|499.53|0
1651779350000|2022-05-05 19:35:50|503.59|501.19|502.09|499.69|503.59|501.19|502.09|499.69|0
1651779360000|2022-05-05 19:36:00|501.76|499.36|500.6|498.2|501.76|499.36|500.6|498.2|0
1651779370000|2022-05-05 19:36:10|500.27|497.87|500.19|497.79|500.27|497.87|499.77|497.37|0
1651779380000|2022-05-05 19:36:20|499.75|497.35|499.25|496.85|499.75|497.35|499.25|496.85|0
1651779390000|2022-05-05 19:36:30|499.09|496.69|498.76|496.36|499.09|496.69|498.59|496.19|0
1651779400000|2022-05-05 19:36:40|499.25|496.85|499.01|496.61|499.25|496.85|498.92|496.52|0
1651779410000|2022-05-05 19:36:50|499.58|497.18|499.58|497.18|500|497.6|499.58|497.18|0
1651779420000|2022-05-05 19:37:00|500.17|497.77|499.58|497.18|500.17|497.77|499.58|497.18|0
1651779430000|2022-05-05 19:37:10|500.08|497.68|502.23|499.83|502.23|499.83|500.08|497.68|0
1651779440000|2022-05-05 19:37:20|502.9|500.5|504.56|502.16|504.56|502.16|502.9|500.5|0
1651779450000|2022-05-05 19:37:30|504.72|502.32|505.39|502.99|505.56|503.16|504.72|502.32|0
1651779460000|2022-05-05 19:37:40|504.72|502.32|505.72|503.32|505.72|503.32|504.72|502.32|0
1651779470000|2022-05-05 19:37:50|505.06|502.66|504.89|502.49|505.56|503.16|504.89|502.49|0
1651779480000|2022-05-05 19:38:00|506.06|503.66|507.72|505.32|507.72|505.32|506.06|503.66|0
1651779490000|2022-05-05 19:38:10|506.22|503.82|506.06|503.66|506.22|503.82|506.06|503.66|0
1651779500000|2022-05-05 19:38:20|505.39|502.99|506.39|503.99|506.39|503.99|505.39|502.99|0
1651779510000|2022-05-05 19:38:30|505.56|503.16|505.89|503.49|506.22|503.82|505.56|503.16|0
1651779520000|2022-05-05 19:38:40|506.72|504.32|506.81|504.41|507.06|504.66|506.22|503.82|0
1651779530000|2022-05-05 19:38:50|506.72|504.32|507.22|504.82|507.56|505.16|506.72|504.32|0
1651779540000|2022-05-05 19:39:00|506.56|504.16|506.89|504.49|507.22|504.82|506.56|504.16|0
1651779550000|2022-05-05 19:39:10|505.89|503.49|503.73|501.33|505.89|503.49|503.73|501.33|0
1651779560000|2022-05-05 19:39:20|504.15|501.75|503.56|501.16|505.06|502.66|503.56|501.16|0
1651779570000|2022-05-05 19:39:30|504.39|501.99|503.48|501.08|504.39|501.99|503.48|501.08|0
1651779580000|2022-05-05 19:39:40|503.73|501.33|504.56|502.16|504.56|502.16|503.73|501.33|0
1651779590000|2022-05-05 19:39:50|503.89|501.49|502.73|500.33|503.89|501.49|502.73|500.33|0
1651779600000|2022-05-05 19:40:00|500.74|498.34|500.24|497.84|500.74|498.34|500.24|497.84|0
1651779610000|2022-05-05 19:40:10|499.75|497.35|497.93|495.53|499.75|497.35|497.6|495.2|0
1651779620000|2022-05-05 19:40:20|497.27|494.87|497.11|494.71|497.93|495.53|496.61|494.21|0
1651779630000|2022-05-05 19:40:30|497.27|494.87|499.09|496.69|499.09|496.69|497.27|494.87|0
1651779640000|2022-05-05 19:40:40|499.42|497.02|499.09|496.69|499.75|497.35|498.92|496.52|0
1651779650000|2022-05-05 19:40:50|500.08|497.68|499.42|497.02|500.08|497.68|499.25|496.85|0
1651779660000|2022-05-05 19:41:00|500.41|498.01|501.57|499.17|501.57|499.17|500.08|497.68|0
1651779670000|2022-05-05 19:41:10|500.74|498.34|501.73|499.33|501.99|499.59|500.74|498.34|0
1651779680000|2022-05-05 19:41:20|502.23|499.83|501.07|498.67|502.23|499.83|501.07|498.67|0
1651779690000|2022-05-05 19:41:30|500.91|498.51|500.41|498.01|500.91|498.51|499.5|497.1|0
1651779700000|2022-05-05 19:41:40|501.4|499|499.42|497.02|501.4|499|499.42|497.02|0
1651779710000|2022-05-05 19:41:50|499.75|497.35|498.43|496.03|499.75|497.35|498.43|496.03|0
1651779720000|2022-05-05 19:42:00|498.92|496.52|499.58|497.18|499.58|497.18|498.26|495.86|0
1651779730000|2022-05-05 19:42:10|498.76|496.36|495.01|492.61|498.76|496.36|494.51|492.11|0
1651779740000|2022-05-05 19:42:20|494.84|492.44|495.34|492.94|495.34|492.94|494.84|492.44|0
1651779750000|2022-05-05 19:42:30|496.06|493.66|497.39|494.99|497.88|495.48|496.06|493.66|0
1651779760000|2022-05-05 19:42:40|498.22|495.82|497.88|495.48|498.22|495.82|497.88|495.48|0
1651779770000|2022-05-05 19:42:50|497.05|494.65|497.55|495.15|497.55|495.15|497.05|494.65|0
1651779780000|2022-05-05 19:43:00|497.31|494.91|496.72|494.32|497.88|495.48|496.39|493.99|0
1651779790000|2022-05-05 19:43:10|496.64|494.24|497.88|495.48|497.88|495.48|496.64|494.24|0
1651779800000|2022-05-05 19:43:20|496.72|494.32|497.22|494.82|497.22|494.82|496.55|494.15|0
1651779810000|2022-05-05 19:43:30|497.05|494.65|498.38|495.98|498.38|495.98|497.05|494.65|0
1651779820000|2022-05-05 19:43:40|497.88|495.48|498.72|496.32|498.72|496.32|497.88|495.48|0
1651779830000|2022-05-05 19:43:50|499.13|496.73|499.88|497.48|500.3|497.9|499.13|496.73|0
1651779840000|2022-05-05 19:44:00|499.55|497.15|497.88|495.48|499.55|497.15|497.88|495.48|0
1651779850000|2022-05-05 19:44:10|497.47|495.07|500.21|497.81|500.21|497.81|497.47|495.07|0
1651779860000|2022-05-05 19:44:20|500.55|498.15|499.88|497.48|500.55|498.15|499.3|496.9|0
1651779870000|2022-05-05 19:44:30|499.55|497.15|498.22|495.82|499.55|497.15|498.22|495.82|0
1651779880000|2022-05-05 19:44:40|498.88|496.48|498.88|496.48|498.88|496.48|498.38|495.98|0
1651779890000|2022-05-05 19:44:50|498.71|496.31|499.21|496.81|499.55|497.15|498.71|496.31|0
1651779900000|2022-05-05 19:45:00|498.55|496.15|498.71|496.31|499.21|496.81|498.55|496.15|0
1651779910000|2022-05-05 19:45:10|499.38|496.98|500.05|497.65|500.38|497.98|499.38|496.98|0
1651779920000|2022-05-05 19:45:20|497.8|495.4|496.64|494.24|497.88|495.48|496.64|494.24|0
1651779930000|2022-05-05 19:45:30|495.23|492.83|495.06|492.66|496.55|494.15|495.06|492.66|0
1651779940000|2022-05-05 19:45:40|495.56|493.16|495.89|493.49|496.14|493.74|495.56|493.16|0
1651779950000|2022-05-05 19:45:50|495.23|492.83|495.31|492.91|496.64|494.24|495.23|492.83|0
1651779960000|2022-05-05 19:46:00|495.89|493.49|497.38|494.98|497.38|494.98|494.73|492.33|0
1651779970000|2022-05-05 19:46:10|497.47|495.07|498.22|495.82|498.22|495.82|497.47|495.07|0
1651779980000|2022-05-05 19:46:20|498.55|496.15|498.88|496.48|498.88|496.48|497.88|495.48|0
1651779990000|2022-05-05 19:46:30|499.3|496.9|499.05|496.65|499.3|496.9|498.88|496.48|0
1651780000000|2022-05-05 19:46:40|499.71|497.31|501.3|498.9|501.3|498.9|499.71|497.31|0
1651780010000|2022-05-05 19:46:50|501.55|499.15|502.14|499.74|502.14|499.74|501.55|499.15|0
1651780020000|2022-05-05 19:47:00|502.22|499.82|504.06|501.66|504.06|501.66|502.22|499.82|0
1651780030000|2022-05-05 19:47:10|505.4|503|504.89|502.49|505.4|503|504.89|502.49|0
1651780040000|2022-05-05 19:47:20|505.9|503.5|506.24|503.84|506.24|503.84|505.23|502.83|0
1651780050000|2022-05-05 19:47:30|506.32|503.92|505.73|503.33|506.32|503.92|505.73|503.33|0
1651780060000|2022-05-05 19:47:40|506.24|503.84|507.84|505.44|507.84|505.44|506.24|503.84|0
1651780070000|2022-05-05 19:47:50|507.58|505.18|507.92|505.52|508.59|506.19|507.58|505.18|0
1651780080000|2022-05-05 19:48:00|508.59|506.19|508.59|506.19|508.59|506.19|508.25|505.85|0
1651780090000|2022-05-05 19:48:10|508.25|505.85|507.75|505.35|508.25|505.85|507.75|505.35|0
1651780100000|2022-05-05 19:48:20|508.42|506.02|508.59|506.19|508.76|506.36|507.92|505.52|0
1651780110000|2022-05-05 19:48:30|509.26|506.86|509.09|506.69|509.69|507.29|509.09|506.69|0
1651780120000|2022-05-05 19:48:40|509.77|507.37|509.43|507.03|509.77|507.37|509.26|506.86|0
1651780130000|2022-05-05 19:48:50|509.09|506.69|508.42|506.02|510.36|507.96|508.42|506.02|0
1651780140000|2022-05-05 19:49:00|508.08|505.68|506.4|504|508.08|505.68|505.4|503|0
1651780150000|2022-05-05 19:49:10|505.13|502.73|506.81|504.41|506.9|504.5|505.13|502.73|0
1651780160000|2022-05-05 19:49:20|510.66|508.26|508.65|506.25|510.66|508.26|507.9|505.5|0
1651780170000|2022-05-05 19:49:30|509.15|506.75|508.98|506.58|509.15|506.75|508.98|506.58|0
1651780180000|2022-05-05 19:49:40|507.81|505.41|508.48|506.08|508.48|506.08|507.81|505.41|0
1651780190000|2022-05-05 19:49:50|508.98|506.58|510.5|508.1|510.5|508.1|508.98|506.58|0
1651780200000|2022-05-05 19:50:00|509.49|507.09|502.14|499.74|509.49|507.09|501.14|498.74|0
1651780210000|2022-05-05 19:50:10|500.64|498.24|496.83|494.43|500.64|498.24|496.83|494.43|0
1651780220000|2022-05-05 19:50:20|497.16|494.76|495.18|492.78|497.16|494.76|495.18|492.78|0
1651780230000|2022-05-05 19:50:30|494.02|491.62|493.2|490.8|494.02|491.62|492.14|489.74|0
1651780240000|2022-05-05 19:50:40|491.56|489.16|488.61|486.21|491.56|489.16|488.61|486.21|0
1651780250000|2022-05-05 19:50:50|493.51|491.11|491.79|489.39|493.91|491.51|491.79|489.39|0
1651780260000|2022-05-05 19:51:00|490.49|488.09|488.71|486.31|490.49|488.09|488.71|486.31|0
1651780270000|2022-05-05 19:51:10|488.06|485.66|488.95|486.55|489.19|486.79|486.76|484.36|0
1651780280000|2022-05-05 19:51:20|489.84|487.44|491.63|489.23|491.63|489.23|489.84|487.44|0
1651780290000|2022-05-05 19:51:30|492.37|489.97|492.04|489.64|493.1|490.7|492.04|489.64|0
1651780300000|2022-05-05 19:51:40|491.63|489.23|494.08|491.68|494.08|491.68|491.63|489.23|0
1651780310000|2022-05-05 19:51:50|494.4|492|492.66|490.26|494.4|492|492.49|490.09|0
1651780320000|2022-05-05 19:52:00|492.25|489.85|491.67|489.27|492.25|489.85|490.85|488.45|0
1651780330000|2022-05-05 19:52:10|491.1|488.7|489.47|487.07|491.1|488.7|489.47|487.07|0
1651780340000|2022-05-05 19:52:20|490.2|487.8|491.1|488.7|491.1|488.7|489.38|486.98|0
1651780350000|2022-05-05 19:52:30|491.51|489.11|492|489.6|492.33|489.93|491.51|489.11|0
1651780360000|2022-05-05 19:52:40|492.08|489.68|490.85|488.45|492.08|489.68|490.85|488.45|0
1651780370000|2022-05-05 19:52:50|492.66|490.26|494.22|491.82|494.38|491.98|492.66|490.26|0
1651780380000|2022-05-05 19:53:00|493.97|491.57|491.51|489.11|493.97|491.57|491.51|489.11|0
1651780390000|2022-05-05 19:53:10|492.33|489.93|495.53|493.13|495.53|493.13|492.33|489.93|0
1651780400000|2022-05-05 19:53:20|496.11|493.71|493.97|491.57|496.11|493.71|493.97|491.57|0
1651780410000|2022-05-05 19:53:30|495.61|493.21|497.75|495.35|497.75|495.35|495.61|493.21|0
1651780420000|2022-05-05 19:53:40|498.08|495.68|498.91|496.51|498.91|496.51|498.08|495.68|0
1651780430000|2022-05-05 19:53:50|497.75|495.35|496.6|494.2|497.75|495.35|496.6|494.2|0
1651780440000|2022-05-05 19:54:00|496.44|494.04|497.09|494.69|497.09|494.69|496.44|494.04|0
1651780450000|2022-05-05 19:54:10|496.11|493.71|496.76|494.36|496.76|494.36|495.78|493.38|0
1651780460000|2022-05-05 19:54:20|496.36|493.96|495.61|493.21|496.36|493.96|494.79|492.39|0
1651780470000|2022-05-05 19:54:30|495.45|493.05|495.04|492.64|495.61|493.21|495.04|492.64|0
1651780480000|2022-05-05 19:54:40|496.11|493.71|499.57|497.17|500.07|497.67|496.11|493.71|0
1651780490000|2022-05-05 19:54:50|498.58|496.18|498.41|496.01|499.33|496.93|498|495.6|0
1651780500000|2022-05-05 19:55:00|496.27|493.87|495.28|492.88|496.27|493.87|495.28|492.88|0
1651780510000|2022-05-05 19:55:10|495.78|493.38|493.56|491.16|495.78|493.38|493.47|491.07|0
1651780520000|2022-05-05 19:55:20|493.97|491.57|495.45|493.05|495.45|493.05|493.8|491.4|0
1651780530000|2022-05-05 19:55:30|495.7|493.3|495.28|492.88|495.7|493.3|494.13|491.73|0
1651780540000|2022-05-05 19:55:40|495.12|492.72|496.11|493.71|496.11|493.71|494.13|491.73|0
1651780550000|2022-05-05 19:55:50|495.94|493.54|494.62|492.22|495.94|493.54|494.62|492.22|0
1651780560000|2022-05-05 19:56:00|496.76|494.36|493.97|491.57|496.76|494.36|493.97|491.57|0
1651780570000|2022-05-05 19:56:10|494.13|491.73|494.38|491.98|494.38|491.98|493.8|491.4|0
1651780580000|2022-05-05 19:56:20|494.3|491.9|494.79|492.39|495.45|493.05|494.3|491.9|0
1651780590000|2022-05-05 19:56:30|495.28|492.88|495.78|493.38|495.78|493.38|495.28|492.88|0
1651780600000|2022-05-05 19:56:40|495.53|493.13|493.89|491.49|495.53|493.13|493.64|491.24|0
1651780610000|2022-05-05 19:56:50|493.47|491.07|493.15|490.75|493.97|491.57|493.15|490.75|0
1651780620000|2022-05-05 19:57:00|493.97|491.57|493.64|491.24|494.95|492.55|493.64|491.24|0
1651780630000|2022-05-05 19:57:10|493.97|491.57|493.47|491.07|494.38|491.98|493.47|491.07|0
1651780640000|2022-05-05 19:57:20|493.15|490.75|492.65|490.25|493.15|490.75|491.83|489.43|0
1651780650000|2022-05-05 19:57:30|492|489.6|491.34|488.94|492|489.6|491.02|488.62|0
1651780660000|2022-05-05 19:57:40|491.02|488.62|491.01|488.61|491.02|488.62|490.69|488.29|0
1651780670000|2022-05-05 19:57:50|491.34|488.94|491.26|488.86|491.34|488.94|491.01|488.61|0
1651780680000|2022-05-05 19:58:00|492.33|489.93|492.16|489.76|493.8|491.4|492.16|489.76|0
1651780690000|2022-05-05 19:58:10|492.74|490.34|492|489.6|493.15|490.75|492|489.6|0
1651780700000|2022-05-05 19:58:20|491.43|489.03|490.69|488.29|491.43|489.03|490.69|488.29|0
1651780710000|2022-05-05 19:58:30|490.85|488.45|489.71|487.31|490.85|488.45|489.71|487.31|0
1651780720000|2022-05-05 19:58:40|489.22|486.82|488.56|486.16|489.38|486.98|488.56|486.16|0
1651780730000|2022-05-05 19:58:50|488.73|486.33|488.56|486.16|488.73|486.33|487.91|485.51|0
1651780740000|2022-05-05 19:59:00|491.34|488.94|489.54|487.14|492.32|489.92|489.54|487.14|0
1651780750000|2022-05-05 19:59:10|489.22|486.82|491.67|489.27|491.67|489.27|489.22|486.82|0
1651780760000|2022-05-05 19:59:20|491.34|488.94|491.83|489.43|492.16|489.76|491.34|488.94|0
1651780770000|2022-05-05 19:59:30|490.85|488.45|491.18|488.78|491.18|488.78|490.85|488.45|0
1651780780000|2022-05-05 19:59:40|489.71|487.31|487.75|485.35|490.85|488.45|487.75|485.35|0
1651780790000|2022-05-05 19:59:50|486.77|484.37|484.98|482.58|486.77|484.37|484.98|482.58|0
1651780800000|2022-05-05 20:00:00|485.63|483.23|486.93|484.53|487.1|484.7|485.63|483.23|0
1651780810000|2022-05-05 20:00:10|488.07|485.67|486.61|484.21|488.07|485.67|486.61|484.21|0
1651780820000|2022-05-05 20:00:20|488.07|485.67|485.31|482.91|488.07|485.67|485.31|482.91|0
1651780830000|2022-05-05 20:00:30|485.14|482.74|485.63|483.23|485.63|483.23|484.17|481.77|0
1651780840000|2022-05-05 20:00:40|484.82|482.42|483.68|481.28|484.82|482.42|483.68|481.28|0
1651780850000|2022-05-05 20:00:50|484.42|482.02|484.17|481.77|484.42|482.02|483.2|480.8|0
1651780860000|2022-05-05 20:01:00|484.49|482.09|485.79|483.39|485.79|483.39|484.49|482.09|0
1651780870000|2022-05-05 20:01:10|486.28|483.88|487.26|484.86|487.26|484.86|486.28|483.88|0
1651780880000|2022-05-05 20:01:20|488.24|485.84|489.05|486.65|489.05|486.65|488.24|485.84|0
1651780890000|2022-05-05 20:01:30|488.4|486|487.1|484.7|488.4|486|487.1|484.7|0
1651780900000|2022-05-05 20:01:40|486.61|484.21|486.61|484.21|486.61|484.21|486.44|484.04|0
1651780910000|2022-05-05 20:01:50|486.28|483.88|486.93|484.53|487.26|484.86|486.28|483.88|0
1651780920000|2022-05-05 20:02:00|487.26|484.86|486.77|484.37|487.26|484.86|486.77|484.37|0
1651780930000|2022-05-05 20:02:10|486.93|484.53|485.96|483.56|486.93|484.53|485.96|483.56|0
1651780940000|2022-05-05 20:02:20|486.12|483.72|485.47|483.07|486.12|483.72|485.47|483.07|0
1651780950000|2022-05-05 20:02:30|485.63|483.23|485.31|482.91|485.63|483.23|485.23|482.83|0
1651780960000|2022-05-05 20:02:40|485.23|482.83|486.61|484.21|486.61|484.21|485.14|482.74|0
1651780970000|2022-05-05 20:02:50|486.77|484.37|487.09|484.69|487.42|485.02|486.61|484.21|0
1651780980000|2022-05-05 20:03:00|486.77|484.37|487.58|485.18|487.58|485.18|486.61|484.21|0
1651780990000|2022-05-05 20:03:10|487.91|485.51|487.75|485.35|487.91|485.51|487.42|485.02|0
1651781000000|2022-05-05 20:03:20|487.83|485.43|488.56|486.16|488.56|486.16|487.58|485.18|0
1651781010000|2022-05-05 20:03:30|488.07|485.67|487.51|485.11|488.72|486.32|487.51|485.11|0
1651781020000|2022-05-05 20:03:40|488.07|485.67|487.91|485.51|488.72|486.32|487.91|485.51|0
1651781030000|2022-05-05 20:03:50|488.89|486.49|488.4|486|488.89|486.49|488.4|486|0
1651781040000|2022-05-05 20:04:00|488.24|485.84|487.91|485.51|488.24|485.84|487.91|485.51|0
1651781050000|2022-05-05 20:04:10|487.58|485.18|486.93|484.53|487.58|485.18|486.77|484.37|0
1651781060000|2022-05-05 20:04:20|487.26|484.86|487.99|485.59|487.99|485.59|487.26|484.86|0
1651781070000|2022-05-05 20:04:30|488.24|485.84|486.93|484.53|488.24|485.84|486.93|484.53|0
1651781080000|2022-05-05 20:04:40|486.28|483.88|486.44|484.04|486.61|484.21|486.12|483.72|0
1651781090000|2022-05-05 20:04:50|485.79|483.39|485.47|483.07|485.79|483.39|485.3|482.9|0
1651781100000|2022-05-05 20:05:00|484.98|482.58|486.12|483.72|486.12|483.72|484.82|482.42|0
1651781110000|2022-05-05 20:05:10|486.61|484.21|487.09|484.69|487.09|484.69|486.61|484.21|0
1651781120000|2022-05-05 20:05:20|486.93|484.53|487.26|484.86|487.26|484.86|486.93|484.53|0
1651781130000|2022-05-05 20:05:30|487.5|485.1|487.75|485.35|487.91|485.51|487.5|485.1|0
1651781140000|2022-05-05 20:05:40|487.91|485.51|488.65|486.25|488.65|486.25|487.91|485.51|0
1651781150000|2022-05-05 20:05:50|488.56|486.16|487.75|485.35|488.72|486.32|487.75|485.35|0
1651781160000|2022-05-05 20:06:00|487.91|485.51|488.89|486.49|488.89|486.49|487.18|484.78|0
1651781170000|2022-05-05 20:06:10|488.81|486.41|487.91|485.51|488.89|486.49|487.91|485.51|0
1651781180000|2022-05-05 20:06:20|487.75|485.35|487.26|484.86|487.75|485.35|487.26|484.86|0
1651781190000|2022-05-05 20:06:30|487.5|485.1|487.09|484.69|487.58|485.18|487.09|484.69|0
1651781200000|2022-05-05 20:06:40|487.58|485.18|487.09|484.69|487.58|485.18|486.93|484.53|0
1651781210000|2022-05-05 20:06:50|487.75|485.35|486.61|484.21|487.75|485.35|486.61|484.21|0
1651781220000|2022-05-05 20:07:00|486.77|484.37|486.44|484.04|486.77|484.37|486.12|483.72|0
1651781230000|2022-05-05 20:07:10|486.28|483.88|486.6|484.2|486.6|484.2|486.28|483.88|0
1651781240000|2022-05-05 20:07:20|486.44|484.04|485.3|482.9|486.44|484.04|485.3|482.9|0
1651781250000|2022-05-05 20:07:30|485.14|482.74|485.3|482.9|485.3|482.9|485.14|482.74|0
1651781260000|2022-05-05 20:07:40|484.82|482.42|485.63|483.23|485.63|483.23|484.82|482.42|0
1651781270000|2022-05-05 20:07:50|485.3|482.9|484.65|482.25|485.47|483.07|484.65|482.25|0
1651781280000|2022-05-05 20:08:00|484.58|482.18|485.79|483.39|485.79|483.39|484.58|482.18|0
1651781290000|2022-05-05 20:08:10|485.47|483.07|484.98|482.58|485.47|483.07|484.82|482.42|0
1651781300000|2022-05-05 20:08:20|485.06|482.66|485.3|482.9|485.3|482.9|485.06|482.66|0
1651781310000|2022-05-05 20:08:30|485.14|482.74|484.98|482.58|485.3|482.9|484.98|482.58|0
1651781320000|2022-05-05 20:08:40|484.82|482.42|484|481.6|484.82|482.42|484|481.6|0
1651781330000|2022-05-05 20:08:50|484.17|481.77|484.41|482.01|484.41|482.01|484.17|481.77|0
1651781340000|2022-05-05 20:09:00|484.98|482.58|484.82|482.42|484.98|482.58|484.82|482.42|0
1651781350000|2022-05-05 20:09:10|484.98|482.58|484.58|482.18|485.14|482.74|484.58|482.18|0
1651781360000|2022-05-05 20:09:20|484.74|482.34|485.55|483.15|485.55|483.15|484.74|482.34|0
1651781370000|2022-05-05 20:09:30|485.47|483.07|484.82|482.42|485.47|483.07|484.82|482.42|0
1651781380000|2022-05-05 20:09:40|484.98|482.58|485.3|482.9|485.3|482.9|484.82|482.42|0
1651781390000|2022-05-05 20:09:50|485.47|483.07|485.3|482.9|485.47|483.07|485.22|482.82|0
1651781400000|2022-05-05 20:10:00|485.47|483.07|484.65|482.25|485.47|483.07|484.65|482.25|0
1651781410000|2022-05-05 20:10:10|484.58|482.18|483.6|481.2|484.58|482.18|483.6|481.2|0
1651781420000|2022-05-05 20:10:20|483.36|480.96|482.55|480.15|483.36|480.96|482.55|480.15|0
1651781430000|2022-05-05 20:10:30|482.22|479.82|482.22|479.82|482.22|479.82|481.74|479.34|0
1651781440000|2022-05-05 20:10:40|482.55|480.15|482.22|479.82|482.55|480.15|482.22|479.82|0
1651781450000|2022-05-05 20:10:50|482.38|479.98|482.38|479.98|482.38|479.98|482.22|479.82|0
1651781460000|2022-05-05 20:11:00|483.03|480.63|483.68|481.28|484|481.6|483.03|480.63|0
1651781470000|2022-05-05 20:11:10|483.6|481.2|482.38|479.98|483.6|481.2|482.38|479.98|0
1651781480000|2022-05-05 20:11:20|481.9|479.5|484.28|481.88|484.28|481.88|481.9|479.5|0
1651781490000|2022-05-05 20:11:30|484.37|481.97|484.2|481.8|484.44|482.04|484.2|481.8|0
1651781500000|2022-05-05 20:11:40|484.61|482.21|482.18|479.78|484.61|482.21|482.18|479.78|0
1651781510000|2022-05-05 20:11:50|482.01|479.61|482.01|479.61|482.01|479.61|481.94|479.54|0
1651781520000|2022-05-05 20:12:00|481.77|479.37|481.85|479.45|481.94|479.54|481.77|479.37|0
1651781530000|2022-05-05 20:12:10|482.01|479.61|483.15|480.75|483.15|480.75|482.01|479.61|0
1651781540000|2022-05-05 20:12:20|482.66|480.26|483.47|481.07|483.47|481.07|482.66|480.26|0
1651781550000|2022-05-05 20:12:30|483.31|480.91|482.83|480.43|483.31|480.91|482.83|480.43|0
1651781560000|2022-05-05 20:12:40|482.66|480.26|483.31|480.91|483.31|480.91|482.66|480.26|0
1651781570000|2022-05-05 20:12:50|483.64|481.24|483.15|480.75|483.64|481.24|482.99|480.59|0
1651781580000|2022-05-05 20:13:00|483.31|480.91|483.31|480.91|483.96|481.56|483.31|480.91|0
1651781590000|2022-05-05 20:13:10|483.23|480.83|481.85|479.45|483.23|480.83|481.85|479.45|0
1651781600000|2022-05-05 20:13:20|482.5|480.1|481.53|479.13|482.5|480.1|481.53|479.13|0
1651781610000|2022-05-05 20:13:30|481.04|478.64|480.72|478.32|481.04|478.64|480.07|477.67|0
1651781620000|2022-05-05 20:13:40|481.04|478.64|480.56|478.16|481.04|478.64|480.56|478.16|0
1651781630000|2022-05-05 20:13:50|480.72|478.32|481.04|478.64|481.37|478.97|480.72|478.32|0
1651781640000|2022-05-05 20:14:00|480.72|478.32|480.07|477.67|480.72|478.32|480.07|477.67|0
1651781650000|2022-05-05 20:14:10|480.23|477.83|480.39|477.99|480.56|478.16|480.23|477.83|0
1651781660000|2022-05-05 20:14:20|480.96|478.56|480.72|478.32|481.04|478.64|480.56|478.16|0
1651781670000|2022-05-05 20:14:30|480.88|478.48|481.36|478.96|481.36|478.96|480.88|478.48|0
1651781680000|2022-05-05 20:14:40|481.13|478.73|481.2|478.8|481.2|478.8|481.13|478.73|0
1651781690000|2022-05-05 20:14:50|481.04|478.64|481.45|479.05|481.53|479.13|481.04|478.64|0
1651781710000|2022-05-05 20:15:10|482.38|479.58|482.38|479.58|482.38|479.58|482.38|479.58|0
1651781720000|2022-05-05 20:15:20|482.3|479.5|482.38|479.58|482.54|479.74|482.3|479.5|0
1651781730000|2022-05-05 20:15:30|482.46|479.66|482.37|479.57|482.46|479.66|482.37|479.57|0
1651781740000|2022-05-05 20:15:40|481.81|479.01|481.89|479.09|482.05|479.25|481.81|479.01|0
1651781750000|2022-05-05 20:15:50|482.37|479.57|482.05|479.25|482.37|479.57|482.05|479.25|0
1651781760000|2022-05-05 20:16:00|482.21|479.41|482.37|479.57|482.37|479.57|482.05|479.25|0
1651781770000|2022-05-05 20:16:10|482.21|479.41|482.21|479.41|482.21|479.41|482.21|479.41|0
1651781780000|2022-05-05 20:16:20|482.13|479.33|482.13|479.33|482.13|479.33|482.13|479.33|0
1651781790000|2022-05-05 20:16:30|482.37|479.57|482.37|479.57|482.37|479.57|482.3|479.5|0
1651781800000|2022-05-05 20:16:40|482.21|479.41|482.21|479.41|482.21|479.41|482.21|479.41|0
1651781810000|2022-05-05 20:16:50|482.3|479.5|482.54|479.74|482.54|479.74|482.3|479.5|0
1651781820000|2022-05-05 20:17:00|482.37|479.57|482.05|479.25|482.37|479.57|482.05|479.25|0
1651781830000|2022-05-05 20:17:10|482.13|479.33|481.73|478.93|482.13|479.33|481.73|478.93|0
1651781840000|2022-05-05 20:17:20|481.56|478.76|481.4|478.6|481.73|478.93|481.4|478.6|0
1651781850000|2022-05-05 20:17:30|481.24|478.44|481.24|478.44|481.24|478.44|481.24|478.44|0
1651781860000|2022-05-05 20:17:40|481.56|478.76|481.4|478.6|481.56|478.76|481.4|478.6|0
1651781870000|2022-05-05 20:17:50|481.49|478.69|481.56|478.76|481.65|478.85|481.49|478.69|0
1651781880000|2022-05-05 20:18:00|481.73|478.93|481.73|478.93|481.73|478.93|481.73|478.93|0
1651781890000|2022-05-05 20:18:10|482.05|479.25|482.37|479.57|482.37|479.57|482.05|479.25|0
1651781900000|2022-05-05 20:18:20|482.54|479.74|482.37|479.57|482.54|479.74|482.37|479.57|0
1651781910000|2022-05-05 20:18:30|482.21|479.41|482.37|479.57|482.37|479.57|482.21|479.41|0
1651781920000|2022-05-05 20:18:40|482.54|479.74|482.46|479.66|482.54|479.74|482.46|479.66|0
1651781930000|2022-05-05 20:18:50|482.37|479.57|482.37|479.57|482.37|479.57|482.37|479.57|0
1651781950000|2022-05-05 20:19:10|482.54|479.74|482.37|479.57|482.54|479.74|482.37|479.57|0
1651781960000|2022-05-05 20:19:20|482.54|479.74|482.54|479.74|482.54|479.74|482.54|479.74|0
1651781970000|2022-05-05 20:19:30|482.62|479.82|482.54|479.74|482.7|479.9|482.54|479.74|0
1651781980000|2022-05-05 20:19:40|483.35|480.55|483.51|480.71|483.51|480.71|483.35|480.55|0
1651781990000|2022-05-05 20:19:50|483.59|480.79|483.51|480.71|483.59|480.79|483.51|480.71|0
1651782000000|2022-05-05 20:20:00|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1651782010000|2022-05-05 20:20:10|483.67|480.87|483.51|480.71|483.67|480.87|483.51|480.71|0
1651782020000|2022-05-05 20:20:20|483.35|480.55|483.43|480.63|483.43|480.63|483.35|480.55|0
1651782030000|2022-05-05 20:20:30|483.35|480.55|482.86|480.06|483.35|480.55|482.86|480.06|0
1651782040000|2022-05-05 20:20:40|483.02|480.22|483.02|480.22|483.02|480.22|483.02|480.22|0
1651782050000|2022-05-05 20:20:50|482.86|480.06|483.02|480.22|483.02|480.22|482.86|480.06|0
1651782060000|2022-05-05 20:21:00|483.11|480.31|483.51|480.71|483.51|480.71|483.11|480.31|0
1651782080000|2022-05-05 20:21:20|483.02|480.22|483.02|480.22|483.02|480.22|483.02|480.22|0
1651782100000|2022-05-05 20:21:40|483.18|480.38|483.18|480.38|483.18|480.38|483.18|480.38|0
1651782110000|2022-05-05 20:21:50|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1651782120000|2022-05-05 20:22:00|483.35|480.55|483.18|480.38|483.51|480.71|483.18|480.38|0
1651782130000|2022-05-05 20:22:10|482.94|480.14|482.94|480.14|483.02|480.22|482.94|480.14|0
1651782140000|2022-05-05 20:22:20|482.7|479.9|481.89|479.09|482.7|479.9|481.89|479.09|0
1651782150000|2022-05-05 20:22:30|481.81|479.01|482.05|479.25|482.05|479.25|481.81|479.01|0
1651782160000|2022-05-05 20:22:40|481.89|479.09|482.62|479.82|482.62|479.82|481.89|479.09|0
1651782170000|2022-05-05 20:22:50|482.7|479.9|482.21|479.41|482.7|479.9|482.21|479.41|0
1651782180000|2022-05-05 20:23:00|482.29|479.49|482.46|479.66|482.78|479.98|482.29|479.49|0
1651782190000|2022-05-05 20:23:10|482.7|479.9|482.86|480.06|483.02|480.22|482.7|479.9|0
1651782200000|2022-05-05 20:23:20|483.02|480.22|483.35|480.55|483.35|480.55|483.02|480.22|0
1651782210000|2022-05-05 20:23:30|483.18|480.38|483.02|480.22|483.18|480.38|483.02|480.22|0
1651782220000|2022-05-05 20:23:40|483.11|480.31|483.18|480.38|483.18|480.38|482.94|480.14|0
1651782230000|2022-05-05 20:23:50|483.11|480.31|482.86|480.06|483.11|480.31|482.86|480.06|0
1651782240000|2022-05-05 20:24:00|483.02|480.22|483.67|480.87|483.67|480.87|483.02|480.22|0
1651782250000|2022-05-05 20:24:10|483.75|480.95|484.16|481.36|484.16|481.36|483.75|480.95|0
1651782260000|2022-05-05 20:24:20|483.83|481.03|484.48|481.68|484.48|481.68|483.83|481.03|0
1651782270000|2022-05-05 20:24:30|484.4|481.6|483.92|481.12|484.48|481.68|483.92|481.12|0
1651782280000|2022-05-05 20:24:40|483.59|480.79|483.92|481.12|483.92|481.12|483.59|480.79|0
1651782290000|2022-05-05 20:24:50|484.32|481.52|484.48|481.68|484.48|481.68|484.32|481.52|0
1651782300000|2022-05-05 20:25:00|484.65|481.85|484.81|482.01|484.81|482.01|484.65|481.85|0
1651782310000|2022-05-05 20:25:10|484.73|481.93|484.64|481.84|484.97|482.17|484.64|481.84|0
1651782320000|2022-05-05 20:25:20|484.73|481.93|484.73|481.93|484.81|482.01|484.73|481.93|0
1651782330000|2022-05-05 20:25:30|484.81|482.01|484.97|482.17|485.05|482.25|484.81|482.01|0
1651782340000|2022-05-05 20:25:40|485.05|482.25|485.22|482.42|485.22|482.42|485.05|482.25|0
1651782350000|2022-05-05 20:25:50|485.13|482.33|485.22|482.42|485.3|482.5|485.13|482.33|0
1651782360000|2022-05-05 20:26:00|484.81|482.01|483.67|480.87|484.81|482.01|483.59|480.79|0
1651782370000|2022-05-05 20:26:10|483.83|481.03|484.08|481.28|484.08|481.28|483.83|481.03|0
1651782380000|2022-05-05 20:26:20|484.16|481.36|484.48|481.68|484.48|481.68|484.16|481.36|0
1651782390000|2022-05-05 20:26:30|484.81|482.01|485.05|482.25|485.05|482.25|484.81|482.01|0
1651782400000|2022-05-05 20:26:40|484.97|482.17|485.3|482.5|485.3|482.5|484.57|481.77|0
1651782410000|2022-05-05 20:26:50|485.05|482.25|485.3|482.5|485.3|482.5|485.05|482.25|0
1651782420000|2022-05-05 20:27:00|485.13|482.33|484.81|482.01|485.13|482.33|484.81|482.01|0
1651782430000|2022-05-05 20:27:10|484.89|482.09|485.22|482.42|485.22|482.42|484.89|482.09|0
1651782440000|2022-05-05 20:27:20|485.13|482.33|485.05|482.25|485.13|482.33|485.05|482.25|0
1651782450000|2022-05-05 20:27:30|485.13|482.33|485.05|482.25|485.13|482.33|485.05|482.25|0
1651782460000|2022-05-05 20:27:40|484.97|482.17|484.97|482.17|484.97|482.17|484.89|482.09|0
1651782470000|2022-05-05 20:27:50|484.89|482.09|484.97|482.17|485.05|482.25|484.89|482.09|0
1651782480000|2022-05-05 20:28:00|485.22|482.42|485.22|482.42|485.29|482.49|485.22|482.42|0
1651782490000|2022-05-05 20:28:10|485.29|482.49|484.81|482.01|485.29|482.49|484.81|482.01|0
1651782500000|2022-05-05 20:28:20|485.13|482.33|485.22|482.42|485.29|482.49|485.13|482.33|0
1651782510000|2022-05-05 20:28:30|485.05|482.25|484.89|482.09|485.05|482.25|484.89|482.09|0
1651782520000|2022-05-05 20:28:40|484.97|482.17|484.97|482.17|484.97|482.17|484.97|482.17|0
1651782530000|2022-05-05 20:28:50|485.13|482.33|485.13|482.33|485.13|482.33|485.05|482.25|0
1651782540000|2022-05-05 20:29:00|484.81|482.01|484.73|481.93|484.81|482.01|484.73|481.93|0
1651782550000|2022-05-05 20:29:10|484.4|481.6|484.48|481.68|484.48|481.68|484.32|481.52|0
1651782560000|2022-05-05 20:29:20|484.4|481.6|484.4|481.6|484.4|481.6|484.32|481.52|0
1651782570000|2022-05-05 20:29:30|484.32|481.52|484.24|481.44|484.32|481.52|484.24|481.44|0
1651782580000|2022-05-05 20:29:40|484.16|481.36|484.48|481.68|484.57|481.77|484.16|481.36|0
1651782590000|2022-05-05 20:29:50|484.4|481.6|483.99|481.19|484.4|481.6|483.83|481.03|0
1651782600000|2022-05-05 20:30:00|483.91|481.11|483.59|480.79|483.91|481.11|483.51|480.71|0
1651782610000|2022-05-05 20:30:10|483.67|480.87|483.51|480.71|483.67|480.87|483.51|480.71|0
1651782620000|2022-05-05 20:30:20|483.67|480.87|484.16|481.36|484.16|481.36|483.67|480.87|0
1651782630000|2022-05-05 20:30:30|484.24|481.44|483.99|481.19|484.32|481.52|483.99|481.19|0
1651782640000|2022-05-05 20:30:40|483.51|480.71|483.91|481.11|483.91|481.11|483.51|480.71|0
1651782650000|2022-05-05 20:30:50|483.99|481.19|483.75|480.95|483.99|481.19|483.75|480.95|0
1651782660000|2022-05-05 20:31:00|483.5|480.7|483.83|481.03|483.83|481.03|483.5|480.7|0
1651782670000|2022-05-05 20:31:10|483.75|480.95|484.32|481.52|484.32|481.52|483.75|480.95|0
1651782680000|2022-05-05 20:31:20|484.56|481.76|484.48|481.68|484.64|481.84|484.48|481.68|0
1651782690000|2022-05-05 20:31:30|484.73|481.93|485.13|482.33|485.13|482.33|484.73|481.93|0
1651782700000|2022-05-05 20:31:40|485.05|482.25|485.29|482.49|485.29|482.49|485.05|482.25|0
1651782710000|2022-05-05 20:31:50|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1651782720000|2022-05-05 20:32:00|484.64|481.84|484.8|482|484.8|482|484.64|481.84|0
1651782730000|2022-05-05 20:32:10|484.73|481.93|485.05|482.25|485.05|482.25|484.73|481.93|0
1651782740000|2022-05-05 20:32:20|484.89|482.09|484.97|482.17|484.97|482.17|484.73|481.93|0
1651782750000|2022-05-05 20:32:30|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1651782760000|2022-05-05 20:32:40|485.05|482.25|485.29|482.49|485.29|482.49|485.05|482.25|0
1651782770000|2022-05-05 20:32:50|485.21|482.41|485.29|482.49|485.29|482.49|485.13|482.33|0
1651782780000|2022-05-05 20:33:00|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1651782790000|2022-05-05 20:33:10|485.29|482.49|485.13|482.33|485.29|482.49|485.13|482.33|0
1651782800000|2022-05-05 20:33:20|485.29|482.49|485.29|482.49|485.29|482.49|485.29|482.49|0
1651782820000|2022-05-05 20:33:40|485.13|482.33|485.13|482.33|485.13|482.33|485.13|482.33|0
1651782830000|2022-05-05 20:33:50|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1651782840000|2022-05-05 20:34:00|485.13|482.33|484.97|482.17|485.13|482.33|484.8|482|0
1651782850000|2022-05-05 20:34:10|484.8|482|484.64|481.84|484.8|482|484.64|481.84|0
1651782860000|2022-05-05 20:34:20|484.97|482.17|484.97|482.17|484.97|482.17|484.97|482.17|0
1651782870000|2022-05-05 20:34:30|484.73|481.93|484.73|481.93|484.73|481.93|484.73|481.93|0
1651782890000|2022-05-05 20:34:50|484.64|481.84|484.64|481.84|484.64|481.84|484.48|481.68|0
1651782900000|2022-05-05 20:35:00|485.13|482.33|485.21|482.41|485.29|482.49|485.13|482.33|0
1651782910000|2022-05-05 20:35:10|485.13|482.33|485.29|482.49|485.29|482.49|485.13|482.33|0
1651782920000|2022-05-05 20:35:20|485.13|482.33|485.29|482.49|485.29|482.49|485.13|482.33|0
1651782940000|2022-05-05 20:35:40|485.13|482.33|485.13|482.33|485.13|482.33|484.97|482.17|0
1651782950000|2022-05-05 20:35:50|485.29|482.49|485.13|482.33|485.29|482.49|485.13|482.33|0
1651782960000|2022-05-05 20:36:00|484.97|482.17|485.29|482.49|485.29|482.49|484.97|482.17|0
1651782970000|2022-05-05 20:36:10|485.13|482.33|484.97|482.17|485.13|482.33|484.97|482.17|0
1651782990000|2022-05-05 20:36:30|485.29|482.49|485.29|482.49|485.29|482.49|485.29|482.49|0
1651783000000|2022-05-05 20:36:40|484.8|482|484.8|482|484.8|482|484.8|482|0
1651783010000|2022-05-05 20:36:50|484.89|482.09|484.89|482.09|484.89|482.09|484.8|482|0
1651783020000|2022-05-05 20:37:00|484.8|482|485.13|482.33|485.13|482.33|484.8|482|0
1651783040000|2022-05-05 20:37:20|484.97|482.17|484.8|482|484.97|482.17|484.8|482|0
1651783050000|2022-05-05 20:37:30|484.89|482.09|485.13|482.33|485.13|482.33|484.8|482|0
1651783060000|2022-05-05 20:37:40|484.8|482|484.8|482|484.8|482|484.8|482|0
1651783070000|2022-05-05 20:37:50|484.48|481.68|484.48|481.68|484.48|481.68|484.48|481.68|0
1651783080000|2022-05-05 20:38:00|484.31|481.51|484.24|481.44|484.31|481.51|484.24|481.44|0
1651783090000|2022-05-05 20:38:10|484.48|481.68|484.8|482|484.8|482|484.48|481.68|0
1651783100000|2022-05-05 20:38:20|484.56|481.76|484.72|481.92|484.72|481.92|484.48|481.68|0
1651783110000|2022-05-05 20:38:30|484.8|482|484.48|481.68|484.8|482|484.48|481.68|0
1651783120000|2022-05-05 20:38:40|484.31|481.51|483.99|481.19|484.31|481.51|483.99|481.19|0
1651783130000|2022-05-05 20:38:50|483.66|480.86|483.5|480.7|483.66|480.86|483.5|480.7|0
1651783140000|2022-05-05 20:39:00|483.66|480.86|483.5|480.7|483.66|480.86|483.5|480.7|0
1651783150000|2022-05-05 20:39:10|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1651783160000|2022-05-05 20:39:20|483.18|480.38|483.34|480.54|483.34|480.54|483.01|480.21|0
1651783170000|2022-05-05 20:39:30|483.5|480.7|483.42|480.62|483.5|480.7|483.34|480.54|0
1651783180000|2022-05-05 20:39:40|483.18|480.38|483.01|480.21|483.18|480.38|483.01|480.21|0
1651783190000|2022-05-05 20:39:50|483.18|480.38|483.01|480.21|483.18|480.38|483.01|480.21|0
1651783200000|2022-05-05 20:40:00|483.18|480.38|483.01|480.21|483.18|480.38|482.85|480.05|0
1651783210000|2022-05-05 20:40:10|483.18|480.38|483.34|480.54|483.34|480.54|483.18|480.38|0
1651783220000|2022-05-05 20:40:20|483.26|480.46|483.5|480.7|483.5|480.7|483.26|480.46|0
1651783230000|2022-05-05 20:40:30|483.34|480.54|483.34|480.54|483.5|480.7|483.34|480.54|0
1651783260000|2022-05-05 20:41:00|483.18|480.38|483.18|480.38|483.26|480.46|483.18|480.38|0
1651783270000|2022-05-05 20:41:10|483.34|480.54|482.85|480.05|483.34|480.54|482.85|480.05|0
1651783290000|2022-05-05 20:41:30|482.77|479.97|482.69|479.89|482.77|479.97|482.69|479.89|0
1651783300000|2022-05-05 20:41:40|482.53|479.73|482.29|479.49|482.53|479.73|482.29|479.49|0
1651783310000|2022-05-05 20:41:50|482.2|479.4|482.12|479.32|482.2|479.4|482.12|479.32|0
1651783320000|2022-05-05 20:42:00|482.04|479.24|482.29|479.49|482.36|479.56|482.04|479.24|0
1651783330000|2022-05-05 20:42:10|482.2|479.4|481.72|478.92|482.2|479.4|481.72|478.92|0
1651783340000|2022-05-05 20:42:20|481.55|478.75|481.55|478.75|481.72|478.92|481.55|478.75|0
1651783350000|2022-05-05 20:42:30|481.39|478.59|481.39|478.59|481.39|478.59|481.39|478.59|0
1651783370000|2022-05-05 20:42:50|481.23|478.43|481.07|478.27|481.23|478.43|481.07|478.27|0
1651783380000|2022-05-05 20:43:00|480.74|477.94|481.07|478.27|481.07|478.27|480.5|477.7|0
1651783390000|2022-05-05 20:43:10|480.91|478.11|480.99|478.19|481.07|478.27|480.83|478.03|0
1651783400000|2022-05-05 20:43:20|480.91|478.11|481.07|478.27|481.07|478.27|480.91|478.11|0
1651783410000|2022-05-05 20:43:30|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1651783420000|2022-05-05 20:43:40|480.58|477.78|480.58|477.78|480.58|477.78|480.58|477.78|0
1651783430000|2022-05-05 20:43:50|480.67|477.87|480.74|477.94|480.74|477.94|480.67|477.87|0
1651783440000|2022-05-05 20:44:00|480.58|477.78|480.42|477.62|480.58|477.78|480.42|477.62|0
1651783450000|2022-05-05 20:44:10|480.26|477.46|480.18|477.38|480.26|477.46|480.18|477.38|0
1651783460000|2022-05-05 20:44:20|480.1|477.3|479.93|477.13|480.1|477.3|479.93|477.13|0
1651783470000|2022-05-05 20:44:30|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1651783500000|2022-05-05 20:45:00|479.61|476.81|479.37|476.57|479.61|476.81|479.37|476.57|0
1651783510000|2022-05-05 20:45:10|479.29|476.49|479.77|476.97|479.77|476.97|479.29|476.49|0
1651783520000|2022-05-05 20:45:20|479.93|477.13|480.26|477.46|480.26|477.46|479.93|477.13|0
1651783530000|2022-05-05 20:45:30|480.18|477.38|479.93|477.13|480.26|477.46|479.93|477.13|0
1651783540000|2022-05-05 20:45:40|479.77|476.97|479.77|476.97|479.77|476.97|479.77|476.97|0
1651783550000|2022-05-05 20:45:50|479.61|476.81|479.61|476.81|479.61|476.81|479.61|476.81|0
1651783560000|2022-05-05 20:46:00|479.45|476.65|479.13|476.33|479.45|476.65|479.13|476.33|0
1651783570000|2022-05-05 20:46:10|479.29|476.49|479.13|476.33|479.29|476.49|479.13|476.33|0
1651783580000|2022-05-05 20:46:20|479.29|476.49|479.45|476.65|479.45|476.65|479.29|476.49|0
1651783590000|2022-05-05 20:46:30|479.61|476.81|479.45|476.65|479.61|476.81|479.45|476.65|0
1651783600000|2022-05-05 20:46:40|479.21|476.41|479.13|476.33|479.21|476.41|479.13|476.33|0
1651783610000|2022-05-05 20:46:50|478.89|476.09|478.8|476|478.89|476.09|478.8|476|0
1651783630000|2022-05-05 20:47:10|478.96|476.16|478.96|476.16|478.96|476.16|478.96|476.16|0
1651783640000|2022-05-05 20:47:20|478.8|476|478.8|476|478.96|476.16|478.8|476|0
1651783650000|2022-05-05 20:47:30|478.64|475.84|478.64|475.84|478.8|476|478.64|475.84|0
1651783660000|2022-05-05 20:47:40|478.48|475.68|478.48|475.68|478.48|475.68|478.48|475.68|0
1651783670000|2022-05-05 20:47:50|478.4|475.6|478.16|475.36|478.4|475.6|478.16|475.36|0
1651783680000|2022-05-05 20:48:00|478.32|475.52|478.16|475.36|478.32|475.52|478.16|475.36|0
1651783690000|2022-05-05 20:48:10|478|475.2|478|475.2|478.16|475.36|478|475.2|0
1651783700000|2022-05-05 20:48:20|478.16|475.36|478.16|475.36|478.24|475.44|478.16|475.36|0
1651783710000|2022-05-05 20:48:30|478|475.2|478|475.2|478|475.2|478|475.2|0
1651783720000|2022-05-05 20:48:40|478.16|475.36|478.16|475.36|478.16|475.36|478.16|475.36|0
1651783730000|2022-05-05 20:48:50|479.21|476.41|479.29|476.49|479.61|476.81|479.21|476.41|0
1651783740000|2022-05-05 20:49:00|479.45|476.65|480.42|477.62|480.42|477.62|479.45|476.65|0
1651783750000|2022-05-05 20:49:10|480.26|477.46|479.93|477.13|480.26|477.46|479.93|477.13|0
1651783760000|2022-05-05 20:49:20|479.77|476.97|479.69|476.89|479.77|476.97|479.61|476.81|0
1651783770000|2022-05-05 20:49:30|479.45|476.65|480.18|477.38|480.18|477.38|479.45|476.65|0
1651783780000|2022-05-05 20:49:40|480.09|477.29|480.26|477.46|480.26|477.46|479.93|477.13|0
1651783790000|2022-05-05 20:49:50|480.58|477.78|480.58|477.78|480.58|477.78|480.42|477.62|0
1651783800000|2022-05-05 20:50:00|480.74|477.94|480.74|477.94|480.74|477.94|480.66|477.86|0
1651783810000|2022-05-05 20:50:10|480.58|477.78|480.9|478.1|480.9|478.1|480.58|477.78|0
1651783820000|2022-05-05 20:50:20|480.74|477.94|480.74|477.94|480.9|478.1|480.74|477.94|0
1651783830000|2022-05-05 20:50:30|480.83|478.03|480.9|478.1|480.9|478.1|480.83|478.03|0
1651783840000|2022-05-05 20:50:40|480.74|477.94|480.58|477.78|480.74|477.94|480.58|477.78|0
1651783850000|2022-05-05 20:50:50|480.42|477.62|480.26|477.46|480.42|477.62|480.18|477.38|0
1651783860000|2022-05-05 20:51:00|480.09|477.29|480.34|477.54|480.42|477.62|480.09|477.29|0
1651783870000|2022-05-05 20:51:10|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1651783880000|2022-05-05 20:51:20|480.26|477.46|480.18|477.38|480.26|477.46|480.09|477.29|0
1651783890000|2022-05-05 20:51:30|480.26|477.46|480.09|477.29|480.26|477.46|480.09|477.29|0
1651783900000|2022-05-05 20:51:40|480.18|477.38|479.77|476.97|480.18|477.38|479.77|476.97|0
1651783910000|2022-05-05 20:51:50|479.61|476.81|480.09|477.29|480.09|477.29|479.61|476.81|0
1651783920000|2022-05-05 20:52:00|479.93|477.13|480.42|477.62|480.42|477.62|479.93|477.13|0
1651783930000|2022-05-05 20:52:10|480.58|477.78|480.74|477.94|480.74|477.94|480.58|477.78|0
1651783940000|2022-05-05 20:52:20|481.06|478.26|481.23|478.43|481.23|478.43|481.06|478.26|0
1651783950000|2022-05-05 20:52:30|480.58|477.78|481.06|478.26|481.06|478.26|480.58|477.78|0
1651783960000|2022-05-05 20:52:40|480.99|478.19|480.99|478.19|480.99|478.19|480.99|478.19|0
1651783970000|2022-05-05 20:52:50|481.06|478.26|480.99|478.19|481.06|478.26|480.99|478.19|0
1651783980000|2022-05-05 20:53:00|481.06|478.26|480.9|478.1|481.06|478.26|480.74|477.94|0
1651783990000|2022-05-05 20:53:10|480.82|478.02|480.74|477.94|480.9|478.1|480.58|477.78|0
1651784000000|2022-05-05 20:53:20|480.66|477.86|480.74|477.94|480.82|478.02|480.66|477.86|0
1651784010000|2022-05-05 20:53:30|480.82|478.02|480.9|478.1|480.9|478.1|480.82|478.02|0
1651784020000|2022-05-05 20:53:40|480.99|478.19|481.06|478.26|481.06|478.26|480.99|478.19|0
1651784030000|2022-05-05 20:53:50|480.99|478.19|480.9|478.1|480.99|478.19|480.9|478.1|0
1651784040000|2022-05-05 20:54:00|480.82|478.02|480.82|478.02|480.82|478.02|480.82|478.02|0
1651784050000|2022-05-05 20:54:10|480.9|478.1|481.06|478.26|481.06|478.26|480.9|478.1|0
1651784060000|2022-05-05 20:54:20|480.99|478.19|480.9|478.1|480.99|478.19|480.9|478.1|0
1651784070000|2022-05-05 20:54:30|481.06|478.26|481.23|478.43|481.23|478.43|481.06|478.26|0
1651784090000|2022-05-05 20:54:50|480.82|478.02|480.9|478.1|480.9|478.1|480.82|478.02|0
1651784100000|2022-05-05 20:55:00|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1651784110000|2022-05-05 20:55:10|480.66|477.86|480.66|477.86|480.66|477.86|480.66|477.86|0
1651784120000|2022-05-05 20:55:20|480.74|477.94|480.66|477.86|480.74|477.94|480.66|477.86|0
1651784130000|2022-05-05 20:55:30|480.74|477.94|480.74|477.94|480.74|477.94|480.74|477.94|0
1651784150000|2022-05-05 20:55:50|480.9|478.1|480.82|478.02|480.9|478.1|480.66|477.86|0
1651784160000|2022-05-05 20:56:00|480.42|477.62|480.25|477.45|480.42|477.62|480.09|477.29|0
1651784170000|2022-05-05 20:56:10|480.42|477.62|480.42|477.62|480.42|477.62|480.42|477.62|0
1651784180000|2022-05-05 20:56:20|480.58|477.78|480.58|477.78|480.58|477.78|480.42|477.62|0
1651784190000|2022-05-05 20:56:30|480.5|477.7|480.58|477.78|480.58|477.78|480.5|477.7|0
1651784200000|2022-05-05 20:56:40|480.5|477.7|480.74|477.94|480.74|477.94|480.5|477.7|0
1651784210000|2022-05-05 20:56:50|480.66|477.86|480.5|477.7|480.74|477.94|480.5|477.7|0
1651784220000|2022-05-05 20:57:00|480.41|477.61|480.9|478.1|480.9|478.1|480.41|477.61|0
1651784230000|2022-05-05 20:57:10|481.06|478.26|481.06|478.26|481.06|478.26|481.06|478.26|0
1651784240000|2022-05-05 20:57:20|480.98|478.18|481.06|478.26|481.06|478.26|480.98|478.18|0
1651784250000|2022-05-05 20:57:30|481.47|478.67|481.47|478.67|481.47|478.67|481.47|478.67|0
1651784260000|2022-05-05 20:57:40|481.55|478.75|481.71|478.91|481.71|478.91|481.55|478.75|0
1651784270000|2022-05-05 20:57:50|481.87|479.07|481.55|478.75|482.03|479.23|481.55|478.75|0
1651784280000|2022-05-05 20:58:00|481.39|478.59|481.87|479.07|482.03|479.23|481.39|478.59|0
1651784290000|2022-05-05 20:58:10|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1651784300000|2022-05-05 20:58:20|481.63|478.83|481.71|478.91|481.71|478.91|481.63|478.83|0
1651784310000|2022-05-05 20:58:30|481.63|478.83|481.55|478.75|481.63|478.83|481.55|478.75|0
1651784320000|2022-05-05 20:58:40|481.71|478.91|482.52|479.72|482.84|480.04|481.71|478.91|0
1651784330000|2022-05-05 20:58:50|482.44|479.64|483.66|480.86|483.82|481.02|482.44|479.64|0
1651784340000|2022-05-05 20:59:00|482.36|479.56|482.28|479.48|482.6|479.8|482.2|479.4|0
1651784350000|2022-05-05 20:59:10|482.36|479.56|482.52|479.72|482.52|479.72|482.36|479.56|0
1651784360000|2022-05-05 20:59:20|482.6|479.8|481.87|479.07|482.6|479.8|481.87|479.07|0
1651784370000|2022-05-05 20:59:30|482.03|479.23|482.03|479.23|482.2|479.4|482.03|479.23|0
1651784380000|2022-05-05 20:59:40|482.2|479.4|482.52|479.72|482.52|479.72|482.2|479.4|0
1651784390000|2022-05-05 20:59:50|482.6|479.8|481.91|479.11|482.6|479.8|481.91|479.11|0
1651784400000|2022-05-05 21:00:00|481.58|478.78|481.84|479.04|481.84|479.04|481.58|478.78|0
1651784410000|2022-05-05 21:00:10|481.82|479.02|481.82|479.02|481.82|479.02|481.82|479.02|0
1651784420000|2022-05-05 21:00:20|481.39|478.59|481.35|478.55|481.39|478.59|481.35|478.55|0
1651784430000|2022-05-05 21:00:30|481.25|478.45|481.29|478.49|481.29|478.49|481.25|478.45|0
1651784440000|2022-05-05 21:00:40|481.51|478.71|482.05|479.25|482.05|479.25|481.51|478.71|0
1651784460000|2022-05-05 21:01:00|481.89|479.09|481.89|479.09|481.89|479.09|481.89|479.09|0
1651784470000|2022-05-05 21:01:10|481.75|478.95|481.37|478.57|481.75|478.95|481.37|478.57|0
1651784480000|2022-05-05 21:01:20|481.36|478.56|481.39|478.59|481.39|478.59|481.36|478.56|0
1651784500000|2022-05-05 21:01:40|481.36|478.56|481.36|478.56|481.36|478.56|481.36|478.56|0
1651784510000|2022-05-05 21:01:50|481.39|478.59|481.39|478.59|481.39|478.59|481.39|478.59|0
1651784520000|2022-05-05 21:02:00|481.29|478.49|481.65|478.85|481.65|478.85|481.29|478.49|0
1651784540000|2022-05-05 21:02:20|481.71|478.91|481.71|478.91|481.71|478.91|481.71|478.91|0
1651784560000|2022-05-05 21:02:40|482.05|479.25|482.05|479.25|482.05|479.25|482.05|479.25|0
1651784570000|2022-05-05 21:02:50|482.04|479.24|482.17|479.37|482.17|479.37|482.04|479.24|0
1651784580000|2022-05-05 21:03:00|481.84|479.04|482.06|479.26|482.06|479.26|481.84|479.04|0
1651784600000|2022-05-05 21:03:20|482.22|479.42|482.22|479.42|482.22|479.42|482.22|479.42|0
1651784610000|2022-05-05 21:03:30|482.2|479.4|482.15|479.35|482.2|479.4|482.15|479.35|0
1651784620000|2022-05-05 21:03:40|482.22|479.42|482.22|479.42|482.22|479.42|482.22|479.42|0
1651784630000|2022-05-05 21:03:50|482.45|479.65|482.45|479.65|482.45|479.65|482.45|479.65|0
1651784640000|2022-05-05 21:04:00|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1651784650000|2022-05-05 21:04:10|482.71|479.91|482.71|479.91|482.71|479.91|482.71|479.91|0
1651784680000|2022-05-05 21:04:40|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1651784690000|2022-05-05 21:04:50|482.61|479.81|482.61|479.81|482.61|479.81|482.61|479.81|0
1651784700000|2022-05-05 21:05:00|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1651784710000|2022-05-05 21:05:10|482.58|479.78|482.58|479.78|482.58|479.78|482.58|479.78|0
1651784720000|2022-05-05 21:05:20|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1651784730000|2022-05-05 21:05:30|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1651784750000|2022-05-05 21:05:50|482.63|479.83|482.63|479.83|482.63|479.83|482.63|479.83|0
1651784800000|2022-05-05 21:06:40|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1651784810000|2022-05-05 21:06:50|482.75|479.95|482.75|479.95|482.75|479.95|482.75|479.95|0
1651784820000|2022-05-05 21:07:00|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1651784830000|2022-05-05 21:07:10|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1651784880000|2022-05-05 21:08:00|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1651784890000|2022-05-05 21:08:10|482.98|480.18|482.98|480.18|482.98|480.18|482.98|480.18|0
1651784930000|2022-05-05 21:08:50|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1651784940000|2022-05-05 21:09:00|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1651784950000|2022-05-05 21:09:10|482.91|480.11|482.91|480.11|482.91|480.11|482.91|480.11|0
1651784990000|2022-05-05 21:09:50|482.84|480.04|482.84|480.04|482.84|480.04|482.84|480.04|0
1651785010000|2022-05-05 21:10:10|482.79|479.99|482.82|480.02|482.82|480.02|482.79|479.99|0
1651785070000|2022-05-05 21:11:10|482.79|479.99|482.68|479.88|482.79|479.99|482.68|479.88|0
1651785080000|2022-05-05 21:11:20|482.79|479.99|482.79|479.99|482.79|479.99|482.79|479.99|0
1651785100000|2022-05-05 21:11:40|482.77|479.97|482.77|479.97|482.77|479.97|482.77|479.97|0
1651785120000|2022-05-05 21:12:00|482.65|479.85|482.65|479.85|482.65|479.85|482.65|479.85|0
1651785130000|2022-05-05 21:12:10|482.78|479.98|482.94|480.14|482.94|480.14|482.78|479.98|0
1651785170000|2022-05-05 21:12:50|483.01|480.21|483.01|480.21|483.01|480.21|483.01|480.21|0
1651785180000|2022-05-05 21:13:00|483.24|480.44|483.24|480.44|483.24|480.44|483.24|480.44|0
1651785210000|2022-05-05 21:13:30|483.01|480.21|483.27|480.47|483.27|480.47|483.01|480.21|0
1651785230000|2022-05-05 21:13:50|483.12|480.32|483.24|480.44|483.24|480.44|483.12|480.32|0
1651785240000|2022-05-05 21:14:00|483.27|480.47|483.27|480.47|483.27|480.47|483.27|480.47|0
1651785250000|2022-05-05 21:14:10|483.31|480.51|483.24|480.44|483.31|480.51|483.24|480.44|0
1651785260000|2022-05-05 21:14:20|483.2|480.4|483.2|480.4|483.2|480.4|483.2|480.4|0
1651785270000|2022-05-05 21:14:30|483.22|480.42|483.22|480.42|483.22|480.42|483.22|480.42|0
1651785280000|2022-05-05 21:14:40|483.53|480.73|483.53|480.73|483.53|480.73|483.53|480.73|0
1651785300000|2022-05-05 21:15:00|483.22|480.42|483.22|480.42|483.22|480.42|483.22|480.42|0
1651785390000|2022-05-05 21:16:30|483.12|480.32|483.12|480.32|483.12|480.32|483.12|480.32|0
1651785450000|2022-05-05 21:17:30|483.24|480.44|483.24|480.44|483.24|480.44|483.24|480.44|0
1651785460000|2022-05-05 21:17:40|483.34|480.54|483.34|480.54|483.34|480.54|483.34|480.54|0
1651785530000|2022-05-05 21:18:50|483.36|480.56|483.36|480.56|483.36|480.56|483.36|480.56|0
1651785540000|2022-05-05 21:19:00|483.38|480.58|483.38|480.58|483.38|480.58|483.38|480.58|0
1651785550000|2022-05-05 21:19:10|483.31|480.51|483.31|480.51|483.31|480.51|483.31|480.51|0
1651785610000|2022-05-05 21:20:10|483.62|480.82|483.62|480.82|483.62|480.82|483.62|480.82|0
1651785620000|2022-05-05 21:20:20|483.48|480.68|483.48|480.68|483.48|480.68|483.48|480.68|0
1651785630000|2022-05-05 21:20:30|483.45|480.65|483.45|480.65|483.45|480.65|483.45|480.65|0
1651785640000|2022-05-05 21:20:40|483.5|480.7|483.5|480.7|483.5|480.7|483.5|480.7|0
1651785650000|2022-05-05 21:20:50|483.62|480.82|483.62|480.82|483.62|480.82|483.62|480.82|0
1651785660000|2022-05-05 21:21:00|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1651785670000|2022-05-05 21:21:10|484.12|481.32|484.12|481.32|484.12|481.32|484.12|481.32|0
1651785680000|2022-05-05 21:21:20|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1651785710000|2022-05-05 21:21:50|484.19|481.39|484.14|481.34|484.19|481.39|484.14|481.34|0
1651785720000|2022-05-05 21:22:00|484.12|481.32|484.12|481.32|484.12|481.32|484.12|481.32|0
1651785730000|2022-05-05 21:22:10|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1651785770000|2022-05-05 21:22:50|484.19|481.39|484.19|481.39|484.19|481.39|484.19|481.39|0
1651785800000|2022-05-05 21:23:20|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1651785830000|2022-05-05 21:23:50|484.19|481.39|484.21|481.41|484.21|481.41|484.19|481.39|0
1651785840000|2022-05-05 21:24:00|484.19|481.39|484.19|481.39|484.19|481.39|484.19|481.39|0
1651785850000|2022-05-05 21:24:10|484.28|481.48|484.28|481.48|484.28|481.48|484.28|481.48|0
1651785860000|2022-05-05 21:24:20|484.21|481.41|484.21|481.41|484.21|481.41|484.21|481.41|0
1651785920000|2022-05-05 21:25:20|484.19|481.39|484.19|481.39|484.19|481.39|484.19|481.39|0
1651785940000|2022-05-05 21:25:40|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1651786080000|2022-05-05 21:28:00|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1651786110000|2022-05-05 21:28:30|484.18|481.38|484.18|481.38|484.18|481.38|484.18|481.38|0
1651786120000|2022-05-05 21:28:40|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1651786130000|2022-05-05 21:28:50|484.18|481.38|484.24|481.44|484.24|481.44|484.18|481.38|0
1651786140000|2022-05-05 21:29:00|484.35|481.55|484.47|481.67|484.5|481.7|484.35|481.55|0
1651786210000|2022-05-05 21:30:10|484.45|481.65|484.42|481.62|484.45|481.65|484.42|481.62|0
1651786400000|2022-05-05 21:33:20|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1651786410000|2022-05-05 21:33:30|484.42|481.62|484.42|481.62|484.42|481.62|484.42|481.62|0
1651786440000|2022-05-05 21:34:00|484.4|481.6|484.4|481.6|484.4|481.6|484.4|481.6|0
1651786450000|2022-05-05 21:34:10|484.14|481.34|484.14|481.34|484.14|481.34|484.14|481.34|0
1651786460000|2022-05-05 21:34:20|484.11|481.31|484.11|481.31|484.11|481.31|484.11|481.31|0
1651786470000|2022-05-05 21:34:30|484.09|481.29|484.09|481.29|484.09|481.29|484.09|481.29|0
1651786480000|2022-05-05 21:34:40|484.23|481.43|484.23|481.43|484.23|481.43|484.23|481.43|0
1651786490000|2022-05-05 21:34:50|484.18|481.38|484.18|481.38|484.18|481.38|484.18|481.38|0
1651786510000|2022-05-05 21:35:10|484.31|481.51|484.38|481.58|484.38|481.58|484.31|481.51|0
1651786590000|2022-05-05 21:36:30|484.33|481.53|484.33|481.53|484.33|481.53|484.33|481.53|0
1651786600000|2022-05-05 21:36:40|484.38|481.58|484.38|481.58|484.38|481.58|484.38|481.58|0
1651786680000|2022-05-05 21:38:00|484.45|481.65|484.38|481.58|484.45|481.65|484.38|481.58|0
1651786710000|2022-05-05 21:38:30|484.14|481.34|484.12|481.32|484.17|481.37|484.12|481.32|0
1651786720000|2022-05-05 21:38:40|484.1|481.3|484.1|481.3|484.1|481.3|484.1|481.3|0
1651786730000|2022-05-05 21:38:50|484.07|481.27|484.07|481.27|484.07|481.27|484.07|481.27|0
1651786740000|2022-05-05 21:39:00|484.04|481.24|484.04|481.24|484.04|481.24|484.04|481.24|0
1651786760000|2022-05-05 21:39:20|483.67|480.87|483.74|480.94|483.85|481.05|483.67|480.87|0
1651786770000|2022-05-05 21:39:30|483.85|481.05|483.64|480.84|483.85|481.05|483.64|480.84|0
1651786780000|2022-05-05 21:39:40|483.62|480.82|483.64|480.84|483.64|480.84|483.62|480.82|0
1651786820000|2022-05-05 21:40:20|483.69|480.89|483.69|480.89|483.69|480.89|483.69|480.89|0
1651786840000|2022-05-05 21:40:40|483.67|480.87|483.69|480.89|483.69|480.89|483.67|480.87|0
1651786890000|2022-05-05 21:41:30|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1651786920000|2022-05-05 21:42:00|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1651786950000|2022-05-05 21:42:30|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1651786960000|2022-05-05 21:42:40|483.85|481.05|483.88|481.08|483.88|481.08|483.83|481.03|0
1651787010000|2022-05-05 21:43:30|484|481.2|483.92|481.12|484|481.2|483.92|481.12|0
1651787020000|2022-05-05 21:43:40|484.02|481.22|484.11|481.31|484.11|481.31|484.02|481.22|0
1651787030000|2022-05-05 21:43:50|483.9|481.1|483.78|480.98|483.9|481.1|483.78|480.98|0
1651787050000|2022-05-05 21:44:10|483.81|481.01|484.17|481.37|484.17|481.37|483.81|481.01|0
1651787060000|2022-05-05 21:44:20|483.9|481.1|483.9|481.1|483.9|481.1|483.9|481.1|0
1651787070000|2022-05-05 21:44:30|483.92|481.12|483.92|481.12|483.92|481.12|483.92|481.12|0
1651787090000|2022-05-05 21:44:50|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1651787120000|2022-05-05 21:45:20|484|481.2|484|481.2|484|481.2|484|481.2|0
1651787170000|2022-05-05 21:46:10|484.02|481.22|484.02|481.22|484.02|481.22|484.02|481.22|0
1651787190000|2022-05-05 21:46:30|483.81|481.01|483.81|481.01|483.81|481.01|483.81|481.01|0
1651787200000|2022-05-05 21:46:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1651787310000|2022-05-05 21:48:30|483.64|480.84|483.64|480.84|483.64|480.84|483.64|480.84|0
1651787320000|2022-05-05 21:48:40|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1651787450000|2022-05-05 21:50:50|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1651787460000|2022-05-05 21:51:00|483.66|480.86|483.68|480.88|483.68|480.88|483.66|480.86|0
1651787480000|2022-05-05 21:51:20|483.66|480.86|483.66|480.86|483.66|480.86|483.66|480.86|0
1651787500000|2022-05-05 21:51:40|483.68|480.88|483.68|480.88|483.68|480.88|483.68|480.88|0
1651787620000|2022-05-05 21:53:40|483.73|480.93|483.73|480.93|483.73|480.93|483.73|480.93|0
1651787630000|2022-05-05 21:53:50|483.56|480.76|483.66|480.86|483.66|480.86|483.56|480.76|0
1651787640000|2022-05-05 21:54:00|483.56|480.76|483.56|480.76|483.56|480.76|483.56|480.76|0
1651787740000|2022-05-05 21:55:40|483.61|480.81|483.61|480.81|483.61|480.81|483.61|480.81|0
1651787750000|2022-05-05 21:55:50|483.59|480.79|483.59|480.79|483.59|480.79|483.59|480.79|0
1651787760000|2022-05-05 21:56:00|483.68|480.88|483.75|480.95|483.75|480.95|483.68|480.88|0
1651787790000|2022-05-05 21:56:30|483.85|481.05|483.75|480.95|483.85|481.05|483.75|480.95|0
1651787810000|2022-05-05 21:56:50|483.85|481.05|483.95|481.15|483.95|481.15|483.85|481.05|0
1651787820000|2022-05-05 21:57:00|483.85|481.05|483.85|481.05|483.85|481.05|483.85|481.05|0
1651787830000|2022-05-05 21:57:10|483.75|480.95|483.75|480.95|483.75|480.95|483.75|480.95|0
1651787980000|2022-05-05 21:59:40|483.73|480.93|483.73|480.93|483.73|480.93|483.73|480.93|0
1651788000000|2022-05-05 22:00:00|484.69|481.89|485.18|482.38|485.51|482.71|484.69|481.89|0
1651788010000|2022-05-05 22:00:10|485.42|482.62|485.51|482.71|485.51|482.71|485.34|482.54|0
1651788020000|2022-05-05 22:00:20|485.58|482.78|486.07|483.27|486.07|483.27|485.58|482.78|0
1651788030000|2022-05-05 22:00:30|485.99|483.19|485.83|483.03|485.99|483.19|485.83|483.03|0
1651788040000|2022-05-05 22:00:40|485.75|482.95|485.75|482.95|485.75|482.95|485.75|482.95|0
1651788070000|2022-05-05 22:01:10|485.91|483.11|485.75|482.95|485.91|483.11|485.75|482.95|0
1651788080000|2022-05-05 22:01:20|486.07|483.27|486.07|483.27|486.07|483.27|486.07|483.27|0
1651788090000|2022-05-05 22:01:30|485.75|482.95|485.91|483.11|485.91|483.11|485.75|482.95|0
1651788100000|2022-05-05 22:01:40|485.58|482.78|485.58|482.78|485.58|482.78|485.1|482.3|0
1651788110000|2022-05-05 22:01:50|485.83|483.03|485.99|483.19|485.99|483.19|485.83|483.03|0
1651788120000|2022-05-05 22:02:00|485.75|482.95|485.58|482.78|485.75|482.95|485.42|482.62|0
1651788130000|2022-05-05 22:02:10|485.51|482.71|486.07|483.27|486.07|483.27|485.51|482.71|0
1651788140000|2022-05-05 22:02:20|485.91|483.11|486.4|483.6|486.4|483.6|485.91|483.11|0
1651788150000|2022-05-05 22:02:30|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1651788160000|2022-05-05 22:02:40|486.89|484.09|487.14|484.34|487.14|484.34|486.89|484.09|0
1651788170000|2022-05-05 22:02:50|486.89|484.09|486.4|483.6|486.89|484.09|486.4|483.6|0
1651788180000|2022-05-05 22:03:00|486.56|483.76|486.72|483.92|486.72|483.92|486.56|483.76|0
1651788190000|2022-05-05 22:03:10|486.65|483.85|486.65|483.85|486.65|483.85|486.56|483.76|0
1651788200000|2022-05-05 22:03:20|486.56|483.76|486.72|483.92|486.72|483.92|486.56|483.76|0
1651788210000|2022-05-05 22:03:30|486.81|484.01|487.05|484.25|487.05|484.25|486.81|484.01|0
1651788220000|2022-05-05 22:03:40|486.89|484.09|487.05|484.25|487.05|484.25|486.89|484.09|0
1651788230000|2022-05-05 22:03:50|486.97|484.17|487.05|484.25|487.05|484.25|486.89|484.09|0
1651788250000|2022-05-05 22:04:10|486.89|484.09|486.72|483.92|486.89|484.09|486.72|483.92|0
1651788260000|2022-05-05 22:04:20|486.56|483.76|486.4|483.6|486.56|483.76|486.4|483.6|0
1651788280000|2022-05-05 22:04:40|486.48|483.68|486.72|483.92|486.72|483.92|486.48|483.68|0
1651788290000|2022-05-05 22:04:50|486.81|484.01|486.72|483.92|486.81|484.01|486.72|483.92|0
1651788300000|2022-05-05 22:05:00|486.81|484.01|486.97|484.17|486.97|484.17|486.81|484.01|0
1651788310000|2022-05-05 22:05:10|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1651788320000|2022-05-05 22:05:20|487.05|484.25|487.05|484.25|487.21|484.41|487.05|484.25|0
1651788360000|2022-05-05 22:06:00|486.89|484.09|486.89|484.09|486.89|484.09|486.89|484.09|0
1651788370000|2022-05-05 22:06:10|486.72|483.92|486.72|483.92|486.72|483.92|486.72|483.92|0
1651788380000|2022-05-05 22:06:20|486.4|483.6|486.32|483.52|486.4|483.6|486.32|483.52|0
1651788390000|2022-05-05 22:06:30|486.4|483.6|486.48|483.68|486.56|483.76|486.4|483.6|0
1651788400000|2022-05-05 22:06:40|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1651788410000|2022-05-05 22:06:50|485.99|483.19|486.07|483.27|486.07|483.27|485.99|483.19|0
1651788420000|2022-05-05 22:07:00|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1651788430000|2022-05-05 22:07:10|486.4|483.6|486.48|483.68|486.48|483.68|486.4|483.6|0
1651788440000|2022-05-05 22:07:20|486.4|483.6|486.56|483.76|486.56|483.76|486.4|483.6|0
1651788450000|2022-05-05 22:07:30|486.48|483.68|486.48|483.68|486.48|483.68|486.48|483.68|0
1651788460000|2022-05-05 22:07:40|486.4|483.6|486.56|483.76|486.56|483.76|486.4|483.6|0
1651788470000|2022-05-05 22:07:50|486.48|483.68|486.48|483.68|486.56|483.76|486.48|483.68|0
1651788480000|2022-05-05 22:08:00|486.4|483.6|486.48|483.68|486.48|483.68|486.4|483.6|0
1651788490000|2022-05-05 22:08:10|486.4|483.6|486.4|483.6|486.4|483.6|486.4|483.6|0
1651788510000|2022-05-05 22:08:30|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1651788530000|2022-05-05 22:08:50|486.64|483.84|486.64|483.84|486.64|483.84|486.64|483.84|0
1651788540000|2022-05-05 22:09:00|486.56|483.76|486.81|484.01|486.81|484.01|486.56|483.76|0
1651788550000|2022-05-05 22:09:10|486.88|484.08|486.72|483.92|486.88|484.08|486.72|483.92|0
1651788560000|2022-05-05 22:09:20|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1651788580000|2022-05-05 22:09:40|487.05|484.25|487.05|484.25|487.05|484.25|487.05|484.25|0
1651788600000|2022-05-05 22:10:00|486.72|483.92|486.72|483.92|486.88|484.08|486.72|483.92|0
1651788620000|2022-05-05 22:10:20|486.56|483.76|486.56|483.76|486.56|483.76|486.56|483.76|0
1651788650000|2022-05-05 22:10:50|486.39|483.59|486.56|483.76|486.56|483.76|485.99|483.19|0
1651788660000|2022-05-05 22:11:00|486.23|483.43|486.32|483.52|486.32|483.52|486.23|483.43|0
1651788670000|2022-05-05 22:11:10|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1651788700000|2022-05-05 22:11:40|486.32|483.52|486.32|483.52|486.32|483.52|486.32|483.52|0
1651788710000|2022-05-05 22:11:50|486.23|483.43|486.23|483.43|486.23|483.43|486.23|483.43|0
1651788760000|2022-05-05 22:12:40|485.83|483.03|485.83|483.03|485.83|483.03|485.83|483.03|0
1651788770000|2022-05-05 22:12:50|485.74|482.94|485.74|482.94|485.74|482.94|485.74|482.94|0
1651788780000|2022-05-05 22:13:00|485.66|482.86|485.66|482.86|485.66|482.86|485.66|482.86|0
1651788790000|2022-05-05 22:13:10|485.58|482.78|485.58|482.78|485.58|482.78|485.58|482.78|0
1651788800000|2022-05-05 22:13:20|485.5|482.7|485.5|482.7|485.5|482.7|485.42|482.62|0
1651788810000|2022-05-05 22:13:30|485.42|482.62|485.34|482.54|485.42|482.62|485.34|482.54|0
1651788820000|2022-05-05 22:13:40|485.42|482.62|485.42|482.62|485.42|482.62|485.34|482.54|0
1651788830000|2022-05-05 22:13:50|485.34|482.54|485.42|482.62|485.42|482.62|485.34|482.54|0
1651788840000|2022-05-05 22:14:00|485.34|482.54|485.34|482.54|485.34|482.54|485.34|482.54|0
1651788850000|2022-05-05 22:14:10|485.17|482.37|485.25|482.45|485.25|482.45|485.17|482.37|0
1651788860000|2022-05-05 22:14:20|485.17|482.37|485.17|482.37|485.17|482.37|485.17|482.37|0
1651788870000|2022-05-05 22:14:30|485.25|482.45|485.17|482.37|485.25|482.45|485.17|482.37|0
1651788880000|2022-05-05 22:14:40|485.09|482.29|485.17|482.37|485.17|482.37|485.09|482.29|0
1651788890000|2022-05-05 22:14:50|485.09|482.29|485.09|482.29|485.09|482.29|485.09|482.29|0
1651788910000|2022-05-05 22:15:10|485.25|482.45|485.42|482.62|485.42|482.62|485.25|482.45|0
1651788920000|2022-05-05 22:15:20|485.34|482.54|485.25|482.45|485.34|482.54|485.25|482.45|0
1651788930000|2022-05-05 22:15:30|485.42|482.62|485.25|482.45|485.42|482.62|485.25|482.45|0
1651788940000|2022-05-05 22:15:40|485.42|482.62|485.42|482.62|485.42|482.62|485.42|482.62|0
1651788960000|2022-05-05 22:16:00|485.58|482.78|485.58|482.78|485.58|482.78|485.58|482.78|0
1651788970000|2022-05-05 22:16:10|485.5|482.7|485.5|482.7|485.5|482.7|485.5|482.7|0
1651788980000|2022-05-05 22:16:20|485.58|482.78|485.66|482.86|485.66|482.86|485.58|482.78|0
1651788990000|2022-05-05 22:16:30|485.74|482.94|485.83|483.03|485.99|483.19|485.74|482.94|0
1651789000000|2022-05-05 22:16:40|485.9|483.1|486.07|483.27|486.07|483.27|485.9|483.1|0
1651789010000|2022-05-05 22:16:50|486.39|483.59|486.39|483.59|486.39|483.59|486.39|483.59|0
1651789020000|2022-05-05 22:17:00|486.56|483.76|486.56|483.76|486.72|483.92|486.56|483.76|0
1651789030000|2022-05-05 22:17:10|486.64|483.84|486.64|483.84|486.64|483.84|486.64|483.84|0
1651789040000|2022-05-05 22:17:20|486.56|483.76|486.56|483.76|486.64|483.84|486.56|483.76|0
1651789050000|2022-05-05 22:17:30|486.72|483.92|486.88|484.08|486.88|484.08|486.72|483.92|0
1651789060000|2022-05-05 22:17:40|486.97|484.17|487.04|484.24|487.04|484.24|486.88|484.08|0
1651789070000|2022-05-05 22:17:50|486.97|484.17|486.97|484.17|487.04|484.24|486.88|484.08|0
1651789080000|2022-05-05 22:18:00|486.88|484.08|486.88|484.08|486.88|484.08|486.88|484.08|0
1651789090000|2022-05-05 22:18:10|486.97|484.17|487.04|484.24|487.04|484.24|486.97|484.17|0
1651789100000|2022-05-05 22:18:20|487.13|484.33|487.37|484.57|487.37|484.57|487.04|484.24|0
1651789110000|2022-05-05 22:18:30|487.7|484.9|488.11|485.31|488.19|485.39|487.7|484.9|0
1651789120000|2022-05-05 22:18:40|488.19|485.39|488.27|485.47|488.27|485.47|488.02|485.22|0
1651789130000|2022-05-05 22:18:50|488.35|485.55|488.35|485.55|488.44|485.64|488.35|485.55|0
1651789140000|2022-05-05 22:19:00|488.44|485.64|488.35|485.55|488.44|485.64|488.35|485.55|0
1651789150000|2022-05-05 22:19:10|488.19|485.39|488.27|485.47|488.27|485.47|488.19|485.39|0
1651789160000|2022-05-05 22:19:20|488.35|485.55|488.35|485.55|488.35|485.55|488.19|485.39|0
1651789170000|2022-05-05 22:19:30|488.44|485.64|488.19|485.39|488.44|485.64|488.19|485.39|0
1651789180000|2022-05-05 22:19:40|488.35|485.55|488.68|485.88|488.68|485.88|488.35|485.55|0
1651789190000|2022-05-05 22:19:50|488.84|486.04|489.25|486.45|489.25|486.45|488.84|486.04|0
1651789200000|2022-05-05 22:20:00|489.42|486.62|488.35|485.55|489.42|486.62|488.27|485.47|0
1651789210000|2022-05-05 22:20:10|488.51|485.71|488.51|485.71|488.51|485.71|488.43|485.63|0
1651789220000|2022-05-05 22:20:20|488.68|485.88|489.33|486.53|489.33|486.53|488.68|485.88|0
1651789230000|2022-05-05 22:20:30|489.49|486.69|489.09|486.29|489.49|486.69|489.09|486.29|0
1651789240000|2022-05-05 22:20:40|489|486.2|489|486.2|489|486.2|489|486.2|0
1651789250000|2022-05-05 22:20:50|489.33|486.53|489.49|486.69|489.49|486.69|489.33|486.53|0
1651789260000|2022-05-05 22:21:00|489.42|486.62|489.66|486.86|489.66|486.86|489.42|486.62|0
1651789270000|2022-05-05 22:21:10|489.82|487.02|489.82|487.02|489.82|487.02|489.74|486.94|0
1651789280000|2022-05-05 22:21:20|489.74|486.94|489.66|486.86|489.82|487.02|489.66|486.86|0
1651789290000|2022-05-05 22:21:30|489.82|487.02|489.91|487.11|489.91|487.11|489.82|487.02|0
1651789300000|2022-05-05 22:21:40|489.99|487.19|489.99|487.19|490.15|487.35|489.99|487.19|0
1651789310000|2022-05-05 22:21:50|490.31|487.51|490.31|487.51|490.31|487.51|490.31|487.51|0
1651789320000|2022-05-05 22:22:00|490.07|487.27|489.66|486.86|490.07|487.27|489.66|486.86|0
1651789330000|2022-05-05 22:22:10|489.82|487.02|490.07|487.27|490.23|487.43|489.82|487.02|0
1651789340000|2022-05-05 22:22:20|489.99|487.19|489.74|486.94|489.99|487.19|489.74|486.94|0
1651789350000|2022-05-05 22:22:30|489.91|487.11|489.91|487.11|489.91|487.11|489.82|487.02|0
1651789360000|2022-05-05 22:22:40|489.98|487.18|490.31|487.51|490.31|487.51|489.98|487.18|0
1651789370000|2022-05-05 22:22:50|490.4|487.6|490.4|487.6|490.4|487.6|490.4|487.6|0
1651789380000|2022-05-05 22:23:00|490.48|487.68|490.48|487.68|490.48|487.68|490.4|487.6|0
1651789390000|2022-05-05 22:23:10|490.4|487.6|490.48|487.68|490.48|487.68|490.4|487.6|0
1651789400000|2022-05-05 22:23:20|490.64|487.84|490.64|487.84|490.64|487.84|490.48|487.68|0
1651789410000|2022-05-05 22:23:30|490.73|487.93|490.64|487.84|490.73|487.93|490.64|487.84|0
1651789420000|2022-05-05 22:23:40|490.48|487.68|490.48|487.68|490.48|487.68|490.48|487.68|0
1651789430000|2022-05-05 22:23:50|490.56|487.76|490.48|487.68|490.64|487.84|490.48|487.68|0
1651789440000|2022-05-05 22:24:00|490.31|487.51|490.15|487.35|490.31|487.51|490.15|487.35|0
1651789450000|2022-05-05 22:24:10|489.98|487.18|489.98|487.18|490.07|487.27|489.82|487.02|0
1651789460000|2022-05-05 22:24:20|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1651789470000|2022-05-05 22:24:30|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1651789480000|2022-05-05 22:24:40|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1651789490000|2022-05-05 22:24:50|489.66|486.86|489.82|487.02|489.82|487.02|489.66|486.86|0
1651789500000|2022-05-05 22:25:00|489.98|487.18|490.07|487.27|490.15|487.35|489.98|487.18|0
1651789510000|2022-05-05 22:25:10|489.98|487.18|490.31|487.51|490.31|487.51|489.98|487.18|0
1651789520000|2022-05-05 22:25:20|490.4|487.6|490.48|487.68|490.48|487.68|490.4|487.6|0
1651789530000|2022-05-05 22:25:30|490.31|487.51|490.31|487.51|490.31|487.51|490.31|487.51|0
1651789540000|2022-05-05 22:25:40|490.4|487.6|490.31|487.51|490.4|487.6|490.31|487.51|0
1651789560000|2022-05-05 22:26:00|490.4|487.6|490.56|487.76|490.56|487.76|490.4|487.6|0
1651789570000|2022-05-05 22:26:10|490.4|487.6|490.47|487.67|490.64|487.84|490.4|487.6|0
1651789580000|2022-05-05 22:26:20|490.31|487.51|490.15|487.35|490.31|487.51|489.98|487.18|0
1651789590000|2022-05-05 22:26:30|489.98|487.18|489.98|487.18|490.15|487.35|489.98|487.18|0
1651789600000|2022-05-05 22:26:40|489.82|487.02|489.16|486.36|489.82|487.02|489.16|486.36|0
1651789610000|2022-05-05 22:26:50|489.33|486.53|489.41|486.61|489.41|486.61|489.16|486.36|0
1651789620000|2022-05-05 22:27:00|489.58|486.78|489.98|487.18|489.98|487.18|489.58|486.78|0
1651789630000|2022-05-05 22:27:10|489.9|487.1|489.9|487.1|489.98|487.18|489.9|487.1|0
1651789640000|2022-05-05 22:27:20|490.07|487.27|490.07|487.27|490.07|487.27|490.07|487.27|0
1651789650000|2022-05-05 22:27:30|490.15|487.35|490.47|487.67|490.47|487.67|490.15|487.35|0
1651789660000|2022-05-05 22:27:40|490.64|487.84|490.64|487.84|490.64|487.84|490.56|487.76|0
1651789670000|2022-05-05 22:27:50|490.56|487.76|490.8|488|490.8|488|490.56|487.76|0
1651789680000|2022-05-05 22:28:00|490.72|487.92|490.64|487.84|490.72|487.92|490.64|487.84|0
1651789690000|2022-05-05 22:28:10|490.72|487.92|490.64|487.84|490.8|488|490.64|487.84|0
1651789700000|2022-05-05 22:28:20|490.8|488|490.56|487.76|490.8|488|490.47|487.67|0
1651789710000|2022-05-05 22:28:30|490.47|487.67|490.31|487.51|490.47|487.67|490.31|487.51|0
1651789720000|2022-05-05 22:28:40|489.82|487.02|489.9|487.1|489.98|487.18|489.82|487.02|0
1651789730000|2022-05-05 22:28:50|489.98|487.18|490.31|487.51|490.31|487.51|489.98|487.18|0
1651789740000|2022-05-05 22:29:00|490.15|487.35|489.82|487.02|490.23|487.43|489.82|487.02|0
1651789750000|2022-05-05 22:29:10|489.49|486.69|489.33|486.53|489.49|486.69|489.33|486.53|0
1651789760000|2022-05-05 22:29:20|489.49|486.69|489.49|486.69|489.49|486.69|489.41|486.61|0
1651789770000|2022-05-05 22:29:30|489.74|486.94|489.41|486.61|489.74|486.94|489.41|486.61|0
1651789780000|2022-05-05 22:29:40|489.49|486.69|489.33|486.53|489.58|486.78|489.33|486.53|0
1651789790000|2022-05-05 22:29:50|489.41|486.61|489.58|486.78|489.58|486.78|489.33|486.53|0
1651789800000|2022-05-05 22:30:00|489.16|486.36|488.84|486.04|489.16|486.36|488.76|485.96|0
1651789810000|2022-05-05 22:30:10|488.76|485.96|488.51|485.71|488.76|485.96|488.35|485.55|0
1651789820000|2022-05-05 22:30:20|488.35|485.55|488.18|485.38|488.35|485.55|488.18|485.38|0
1651789830000|2022-05-05 22:30:30|488.27|485.47|488.02|485.22|488.27|485.47|488.02|485.22|0
1651789840000|2022-05-05 22:30:40|487.86|485.06|487.86|485.06|487.94|485.14|487.86|485.06|0
1651789850000|2022-05-05 22:30:50|487.69|484.89|488.02|485.22|488.02|485.22|487.69|484.89|0
1651789860000|2022-05-05 22:31:00|488.18|485.38|487.86|485.06|488.18|485.38|487.86|485.06|0
1651789870000|2022-05-05 22:31:10|487.78|484.98|487.78|484.98|487.86|485.06|487.78|484.98|0
1651789880000|2022-05-05 22:31:20|487.86|485.06|487.86|485.06|487.86|485.06|487.69|484.89|0
1651789890000|2022-05-05 22:31:30|487.78|484.98|487.78|484.98|487.86|485.06|487.78|484.98|0
1651789900000|2022-05-05 22:31:40|487.69|484.89|487.69|484.89|487.69|484.89|487.69|484.89|0
1651789920000|2022-05-05 22:32:00|487.37|484.57|487.2|484.4|487.37|484.57|487.2|484.4|0
1651789930000|2022-05-05 22:32:10|487.45|484.65|487.37|484.57|487.45|484.65|487.37|484.57|0
1651789940000|2022-05-05 22:32:20|487.53|484.73|487.53|484.73|487.53|484.73|487.53|484.73|0
1651789950000|2022-05-05 22:32:30|487.69|484.89|487.36|484.56|487.69|484.89|487.36|484.56|0
1651789960000|2022-05-05 22:32:40|487.2|484.4|487.36|484.56|487.36|484.56|487.2|484.4|0
1651789970000|2022-05-05 22:32:50|487.53|484.73|487.53|484.73|487.53|484.73|487.53|484.73|0
1651789980000|2022-05-05 22:33:00|487.69|484.89|487.36|484.56|487.69|484.89|487.36|484.56|0
1651789990000|2022-05-05 22:33:10|487.2|484.4|487.2|484.4|487.2|484.4|487.2|484.4|0
1651790000000|2022-05-05 22:33:20|487.04|484.24|486.88|484.08|487.04|484.24|486.88|484.08|0
1651790010000|2022-05-05 22:33:30|486.96|484.16|486.88|484.08|486.96|484.16|486.88|484.08|0
1651790020000|2022-05-05 22:33:40|487.04|484.24|486.71|483.91|487.04|484.24|486.71|483.91|0
1651790030000|2022-05-05 22:33:50|486.87|484.07|486.87|484.07|486.87|484.07|486.87|484.07|0
1651790040000|2022-05-05 22:34:00|486.8|484|486.71|483.91|486.8|484|486.71|483.91|0
1651790050000|2022-05-05 22:34:10|486.55|483.75|486.39|483.59|486.55|483.75|486.39|483.59|0
1651790060000|2022-05-05 22:34:20|486.06|483.26|485.73|482.93|486.06|483.26|485.73|482.93|0
1651790070000|2022-05-05 22:34:30|485.66|482.86|485.9|483.1|485.9|483.1|485.66|482.86|0
1651790080000|2022-05-05 22:34:40|485.82|483.02|486.06|483.26|486.06|483.26|485.82|483.02|0
1651790090000|2022-05-05 22:34:50|486.22|483.42|486.47|483.67|486.55|483.75|486.22|483.42|0
1651790100000|2022-05-05 22:35:00|486.55|483.75|486.39|483.59|486.55|483.75|486.39|483.59|0
1651790110000|2022-05-05 22:35:10|486.06|483.26|485.9|483.1|486.22|483.42|485.9|483.1|0
1651790120000|2022-05-05 22:35:20|485.73|482.93|485.66|482.86|485.73|482.93|485.57|482.77|0
1651790130000|2022-05-05 22:35:30|485.57|482.77|485.73|482.93|485.73|482.93|485.57|482.77|0
1651790140000|2022-05-05 22:35:40|485.9|483.1|486.06|483.26|486.06|483.26|485.9|483.1|0
1651790150000|2022-05-05 22:35:50|485.98|483.18|485.73|482.93|485.98|483.18|485.73|482.93|0
1651790160000|2022-05-05 22:36:00|485.9|483.1|485.82|483.02|485.9|483.1|485.73|482.93|0
1651790170000|2022-05-05 22:36:10|485.9|483.1|485.9|483.1|485.9|483.1|485.9|483.1|0
1651790190000|2022-05-05 22:36:30|485.57|482.77|485.73|482.93|485.73|482.93|485.57|482.77|0
1651790210000|2022-05-05 22:36:50|485.41|482.61|485.57|482.77|485.57|482.77|485.24|482.44|0
1651790220000|2022-05-05 22:37:00|485.73|482.93|485.65|482.85|485.73|482.93|485.57|482.77|0
1651790230000|2022-05-05 22:37:10|485.73|482.93|485.98|483.18|485.98|483.18|485.73|482.93|0
1651790240000|2022-05-05 22:37:20|486.06|483.26|486.38|483.58|486.38|483.58|486.06|483.26|0
1651790250000|2022-05-05 22:37:30|486.31|483.51|486.22|483.42|486.38|483.58|486.22|483.42|0
1651790260000|2022-05-05 22:37:40|486.47|483.67|486.38|483.58|486.47|483.67|486.38|483.58|0
1651790270000|2022-05-05 22:37:50|486.55|483.75|486.22|483.42|486.55|483.75|486.22|483.42|0
1651790280000|2022-05-05 22:38:00|486.38|483.58|486.38|483.58|486.38|483.58|486.22|483.42|0
1651790290000|2022-05-05 22:38:10|486.06|483.26|485.73|482.93|486.06|483.26|485.73|482.93|0
1651790300000|2022-05-05 22:38:20|485.41|482.61|485.57|482.77|485.57|482.77|485.41|482.61|0
1651790310000|2022-05-05 22:38:30|485.82|483.02|486.06|483.26|486.22|483.42|485.82|483.02|0
1651790320000|2022-05-05 22:38:40|485.98|483.18|485.73|482.93|485.98|483.18|485.73|482.93|0
1651790330000|2022-05-05 22:38:50|485.65|482.85|485.57|482.77|485.65|482.85|485.49|482.69|0
1651790340000|2022-05-05 22:39:00|485.41|482.61|485.41|482.61|485.49|482.69|485.41|482.61|0
1651790350000|2022-05-05 22:39:10|485.57|482.77|485.49|482.69|485.65|482.85|485.49|482.69|0
1651790360000|2022-05-05 22:39:20|485.57|482.77|485.65|482.85|485.65|482.85|485.57|482.77|0
1651790370000|2022-05-05 22:39:30|485.73|482.93|486.06|483.26|486.06|483.26|485.73|482.93|0
1651790380000|2022-05-05 22:39:40|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1651790390000|2022-05-05 22:39:50|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1651790400000|2022-05-05 22:40:00|485.82|483.02|485.89|483.09|485.89|483.09|485.82|483.02|0
1651790410000|2022-05-05 22:40:10|485.82|483.02|485.82|483.02|485.82|483.02|485.82|483.02|0
1651790420000|2022-05-05 22:40:20|485.57|482.77|485.49|482.69|485.57|482.77|485.49|482.69|0
1651790430000|2022-05-05 22:40:30|485.57|482.77|485.57|482.77|485.57|482.77|485.41|482.61|0
1651790440000|2022-05-05 22:40:40|485.49|482.69|485.57|482.77|485.57|482.77|485.49|482.69|0
1651790460000|2022-05-05 22:41:00|485.73|482.93|485.65|482.85|485.73|482.93|485.65|482.85|0
1651790470000|2022-05-05 22:41:10|485.73|482.93|485.57|482.77|485.73|482.93|485.41|482.61|0
1651790490000|2022-05-05 22:41:30|485.41|482.61|485.41|482.61|485.41|482.61|485.41|482.61|0
1651790510000|2022-05-05 22:41:50|485.4|482.6|485.49|482.69|485.49|482.69|485.4|482.6|0
1651790520000|2022-05-05 22:42:00|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1651790530000|2022-05-05 22:42:10|485.49|482.69|485.57|482.77|485.57|482.77|485.49|482.69|0
1651790540000|2022-05-05 22:42:20|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1651790550000|2022-05-05 22:42:30|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1651790560000|2022-05-05 22:42:40|485.4|482.6|485.24|482.44|485.4|482.6|485.24|482.44|0
1651790580000|2022-05-05 22:43:00|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1651790590000|2022-05-05 22:43:10|485.49|482.69|485.57|482.77|485.57|482.77|485.49|482.69|0
1651790600000|2022-05-05 22:43:20|485.49|482.69|485.57|482.77|485.57|482.77|485.49|482.69|0
1651790610000|2022-05-05 22:43:30|486.06|483.26|486.22|483.42|486.22|483.42|486.06|483.26|0
1651790620000|2022-05-05 22:43:40|486.06|483.26|486.14|483.34|486.14|483.34|486.06|483.26|0
1651790630000|2022-05-05 22:43:50|485.89|483.09|485.73|482.93|485.89|483.09|485.73|482.93|0
1651790650000|2022-05-05 22:44:10|485.57|482.77|485.57|482.77|485.57|482.77|485.57|482.77|0
1651790660000|2022-05-05 22:44:20|485.4|482.6|485.24|482.44|485.4|482.6|485.24|482.44|0
1651790670000|2022-05-05 22:44:30|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1651790680000|2022-05-05 22:44:40|485.57|482.77|485.57|482.77|485.65|482.85|485.57|482.77|0
1651790700000|2022-05-05 22:45:00|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1651790720000|2022-05-05 22:45:20|485.33|482.53|485.33|482.53|485.33|482.53|485.33|482.53|0
1651790730000|2022-05-05 22:45:30|485.4|482.6|485.57|482.77|485.57|482.77|485.4|482.6|0
1651790740000|2022-05-05 22:45:40|485.73|482.93|485.81|483.01|485.81|483.01|485.73|482.93|0
1651790750000|2022-05-05 22:45:50|485.73|482.93|485.57|482.77|485.73|482.93|485.57|482.77|0
1651790760000|2022-05-05 22:46:00|485.73|482.93|485.57|482.77|485.81|483.01|485.49|482.69|0
1651790770000|2022-05-05 22:46:10|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1651790790000|2022-05-05 22:46:30|485.57|482.77|485.24|482.44|485.57|482.77|485.24|482.44|0
1651790820000|2022-05-05 22:47:00|485.08|482.28|485.08|482.28|485.08|482.28|485.08|482.28|0
1651790830000|2022-05-05 22:47:10|484.91|482.11|484.59|481.79|484.91|482.11|484.59|481.79|0
1651790840000|2022-05-05 22:47:20|484.43|481.63|484.59|481.79|484.59|481.79|484.43|481.63|0
1651790850000|2022-05-05 22:47:30|484.51|481.71|484.59|481.79|484.59|481.79|484.51|481.71|0
1651790870000|2022-05-05 22:47:50|484.75|481.95|484.91|482.11|484.91|482.11|484.75|481.95|0
1651790880000|2022-05-05 22:48:00|484.75|481.95|484.75|481.95|484.75|481.95|484.75|481.95|0
1651790890000|2022-05-05 22:48:10|484.67|481.87|484.67|481.87|484.67|481.87|484.67|481.87|0
1651790900000|2022-05-05 22:48:20|484.84|482.04|484.75|481.95|484.84|482.04|484.75|481.95|0
1651790910000|2022-05-05 22:48:30|484.91|482.11|484.91|482.11|484.91|482.11|484.91|482.11|0
1651790920000|2022-05-05 22:48:40|485.08|482.28|485.16|482.36|485.16|482.36|485.08|482.28|0
1651790930000|2022-05-05 22:48:50|485.24|482.44|485.4|482.6|485.4|482.6|485.24|482.44|0
1651790940000|2022-05-05 22:49:00|485.49|482.69|485.56|482.76|485.57|482.77|485.49|482.69|0
1651790950000|2022-05-05 22:49:10|485.49|482.69|485.4|482.6|485.49|482.69|485.4|482.6|0
1651790960000|2022-05-05 22:49:20|485.49|482.69|485.49|482.69|485.49|482.69|485.49|482.69|0
1651790970000|2022-05-05 22:49:30|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1651790980000|2022-05-05 22:49:40|485.65|482.85|485.56|482.76|485.65|482.85|485.56|482.76|0
1651790990000|2022-05-05 22:49:50|485.4|482.6|485.4|482.6|485.4|482.6|485.4|482.6|0
1651791000000|2022-05-05 22:50:00|485.49|482.69|485.4|482.6|485.49|482.69|485.4|482.6|0
1651791090000|2022-05-05 22:51:30|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1651791100000|2022-05-05 22:51:40|485.73|482.93|485.73|482.93|485.73|482.93|485.73|482.93|0
1651791110000|2022-05-05 22:51:50|485.89|483.09|486.05|483.25|486.05|483.25|485.89|483.09|0
1651791120000|2022-05-05 22:52:00|485.89|483.09|486.22|483.42|486.22|483.42|485.89|483.09|0
1651791140000|2022-05-05 22:52:20|486.38|483.58|486.38|483.58|486.38|483.58|486.38|483.58|0
1651791150000|2022-05-05 22:52:30|486.54|483.74|486.54|483.74|486.54|483.74|486.54|483.74|0
1651791160000|2022-05-05 22:52:40|486.38|483.58|486.22|483.42|486.38|483.58|486.22|483.42|0
1651791180000|2022-05-05 22:53:00|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651791190000|2022-05-05 22:53:10|485.89|483.09|485.89|483.09|485.97|483.17|485.89|483.09|0
1651791210000|2022-05-05 22:53:30|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651791220000|2022-05-05 22:53:40|486.21|483.41|486.21|483.41|486.3|483.5|486.21|483.41|0
1651791230000|2022-05-05 22:53:50|486.3|483.5|486.3|483.5|486.3|483.5|486.3|483.5|0
1651791240000|2022-05-05 22:54:00|486.38|483.58|486.95|484.15|486.95|484.15|486.38|483.58|0
1651791250000|2022-05-05 22:54:10|487.36|484.56|487.28|484.48|487.36|484.56|487.19|484.39|0
1651791260000|2022-05-05 22:54:20|487.36|484.56|487.19|484.39|487.36|484.56|487.19|484.39|0
1651791290000|2022-05-05 22:54:50|487.36|484.56|487.85|485.05|487.85|485.05|487.36|484.56|0
1651791300000|2022-05-05 22:55:00|487.77|484.97|487.52|484.72|487.77|484.97|487.52|484.72|0
1651791310000|2022-05-05 22:55:10|487.36|484.56|486.54|483.74|487.36|484.56|486.54|483.74|0
1651791320000|2022-05-05 22:55:20|486.38|483.58|486.21|483.41|486.38|483.58|486.21|483.41|0
1651791330000|2022-05-05 22:55:30|486.38|483.58|486.46|483.66|486.46|483.66|486.38|483.58|0
1651791340000|2022-05-05 22:55:40|486.38|483.58|486.14|483.34|486.38|483.58|486.14|483.34|0
1651791350000|2022-05-05 22:55:50|486.05|483.25|486.21|483.41|486.21|483.41|486.05|483.25|0
1651791360000|2022-05-05 22:56:00|486.46|483.66|486.3|483.5|486.54|483.74|486.3|483.5|0
1651791370000|2022-05-05 22:56:10|486.21|483.41|485.81|483.01|486.21|483.41|485.81|483.01|0
1651791380000|2022-05-05 22:56:20|485.73|482.93|485.72|482.92|485.73|482.93|485.72|482.92|0
1651791390000|2022-05-05 22:56:30|485.65|482.85|485.56|482.76|485.65|482.85|485.56|482.76|0
1651791400000|2022-05-05 22:56:40|485.65|482.85|485.81|483.01|485.81|483.01|485.65|482.85|0
1651791410000|2022-05-05 22:56:50|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1651791420000|2022-05-05 22:57:00|485.81|483.01|485.81|483.01|485.89|483.09|485.81|483.01|0
1651791430000|2022-05-05 22:57:10|485.72|482.92|485.72|482.92|485.72|482.92|485.56|482.76|0
1651791440000|2022-05-05 22:57:20|485.65|482.85|485.72|482.92|485.72|482.92|485.65|482.85|0
1651791450000|2022-05-05 22:57:30|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1651791460000|2022-05-05 22:57:40|485.81|483.01|485.72|482.92|485.81|483.01|485.72|482.92|0
1651791470000|2022-05-05 22:57:50|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1651791480000|2022-05-05 22:58:00|485.72|482.92|485.72|482.92|485.72|482.92|485.72|482.92|0
1651791500000|2022-05-05 22:58:20|485.89|483.09|486.05|483.25|486.05|483.25|485.89|483.09|0
1651791510000|2022-05-05 22:58:30|486.13|483.33|486.21|483.41|486.21|483.41|486.05|483.25|0
1651791520000|2022-05-05 22:58:40|486.3|483.5|485.97|483.17|486.3|483.5|485.97|483.17|0
1651791530000|2022-05-05 22:58:50|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651791540000|2022-05-05 22:59:00|485.81|483.01|485.81|483.01|485.81|483.01|485.72|482.92|0
1651791550000|2022-05-05 22:59:10|485.72|482.92|485.56|482.76|485.72|482.92|485.56|482.76|0
1651791560000|2022-05-05 22:59:20|485.72|482.92|485.65|482.85|485.72|482.92|485.65|482.85|0
1651791570000|2022-05-05 22:59:30|485.72|482.92|486.05|483.25|486.05|483.25|485.72|482.92|0
1651791580000|2022-05-05 22:59:40|486.13|483.33|486.05|483.25|486.13|483.33|486.05|483.25|0
1651791590000|2022-05-05 22:59:50|486.13|483.33|485.97|483.17|486.13|483.33|485.97|483.17|0
1651791600000|2022-05-05 23:00:00|486.54|483.74|486.86|484.06|486.86|484.06|486.54|483.74|0
1651791610000|2022-05-05 23:00:10|486.79|483.99|486.86|484.06|487.03|484.23|486.79|483.99|0
1651791620000|2022-05-05 23:00:20|487.03|484.23|487.03|484.23|487.03|484.23|487.03|484.23|0
1651791630000|2022-05-05 23:00:30|486.95|484.15|486.86|484.06|486.95|484.15|486.7|483.9|0
1651791640000|2022-05-05 23:00:40|487.03|484.23|487.19|484.39|487.35|484.55|487.03|484.23|0
1651791650000|2022-05-05 23:00:50|487.28|484.48|487.11|484.31|487.28|484.48|487.03|484.23|0
1651791660000|2022-05-05 23:01:00|486.86|484.06|486.7|483.9|486.86|484.06|486.7|483.9|0
1651791670000|2022-05-05 23:01:10|487.03|484.23|487.19|484.39|487.19|484.39|487.03|484.23|0
1651791680000|2022-05-05 23:01:20|487.03|484.23|487.03|484.23|487.03|484.23|486.95|484.15|0
1651791690000|2022-05-05 23:01:30|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1651791700000|2022-05-05 23:01:40|486.7|483.9|486.7|483.9|486.79|483.99|486.7|483.9|0
1651791710000|2022-05-05 23:01:50|486.37|483.57|486.37|483.57|486.37|483.57|486.21|483.41|0
1651791720000|2022-05-05 23:02:00|486.21|483.41|486.21|483.41|486.37|483.57|486.21|483.41|0
1651791730000|2022-05-05 23:02:10|486.05|483.25|485.89|483.09|486.05|483.25|485.89|483.09|0
1651791740000|2022-05-05 23:02:20|485.81|483.01|485.89|483.09|485.89|483.09|485.81|483.01|0
1651791750000|2022-05-05 23:02:30|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651791760000|2022-05-05 23:02:40|486.13|483.33|486.05|483.25|486.13|483.33|486.05|483.25|0
1651791770000|2022-05-05 23:02:50|485.89|483.09|485.89|483.09|485.89|483.09|485.89|483.09|0
1651791780000|2022-05-05 23:03:00|485.72|482.92|485.89|483.09|485.89|483.09|485.72|482.92|0
1651791790000|2022-05-05 23:03:10|486.05|483.25|486.21|483.41|486.3|483.5|486.05|483.25|0
1651791800000|2022-05-05 23:03:20|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651791810000|2022-05-05 23:03:30|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1651791820000|2022-05-05 23:03:40|485.89|483.09|486.13|483.33|486.21|483.41|485.89|483.09|0
1651791830000|2022-05-05 23:03:50|486.21|483.41|486.21|483.41|486.37|483.57|486.21|483.41|0
1651791840000|2022-05-05 23:04:00|486.46|483.66|486.46|483.66|486.7|483.9|486.46|483.66|0
1651791850000|2022-05-05 23:04:10|486.21|483.41|486.21|483.41|486.21|483.41|486.21|483.41|0
1651791860000|2022-05-05 23:04:20|486.05|483.25|486.21|483.41|486.21|483.41|486.05|483.25|0
1651791870000|2022-05-05 23:04:30|486.05|483.25|485.88|483.08|486.05|483.25|485.88|483.08|0
1651791880000|2022-05-05 23:04:40|485.81|483.01|485.72|482.92|485.81|483.01|485.72|482.92|0
1651791890000|2022-05-05 23:04:50|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1651791900000|2022-05-05 23:05:00|485.72|482.92|485.72|482.92|485.72|482.92|485.72|482.92|0
1651791910000|2022-05-05 23:05:10|485.64|482.84|485.72|482.92|485.72|482.92|485.64|482.84|0
1651791920000|2022-05-05 23:05:20|485.88|483.08|485.72|482.92|485.88|483.08|485.72|482.92|0
1651791930000|2022-05-05 23:05:30|485.88|483.08|485.88|483.08|485.88|483.08|485.88|483.08|0
1651791940000|2022-05-05 23:05:40|485.81|483.01|485.81|483.01|485.81|483.01|485.81|483.01|0
1651791950000|2022-05-05 23:05:50|485.72|482.92|485.81|483.01|485.88|483.08|485.72|482.92|0
1651791960000|2022-05-05 23:06:00|485.88|483.08|485.56|482.76|485.97|483.17|485.56|482.76|0
1651791970000|2022-05-05 23:06:10|485.72|482.92|485.72|482.92|485.72|482.92|485.72|482.92|0
1651791980000|2022-05-05 23:06:20|485.64|482.84|485.48|482.68|485.64|482.84|485.48|482.68|0
1651791990000|2022-05-05 23:06:30|485.4|482.6|485.56|482.76|485.56|482.76|485.4|482.6|0
1651792020000|2022-05-05 23:07:00|486.05|483.25|486.05|483.25|486.05|483.25|486.05|483.25|0
1651792030000|2022-05-05 23:07:10|486.29|483.49|486.05|483.25|486.29|483.49|486.05|483.25|0
1651792050000|2022-05-05 23:07:30|486.13|483.33|486.05|483.25|486.13|483.33|486.05|483.25|0
1651792070000|2022-05-05 23:07:50|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1651792080000|2022-05-05 23:08:00|485.72|482.92|485.72|482.92|485.72|482.92|485.72|482.92|0
1651792090000|2022-05-05 23:08:10|485.56|482.76|485.56|482.76|485.56|482.76|485.56|482.76|0
1651792100000|2022-05-05 23:08:20|485.48|482.68|485.56|482.76|485.56|482.76|485.48|482.68|0
1651792110000|2022-05-05 23:08:30|485.72|482.92|485.88|483.08|485.88|483.08|485.72|482.92|0
1651792120000|2022-05-05 23:08:40|485.56|482.76|485.39|482.59|485.56|482.76|485.39|482.59|0
1651792130000|2022-05-05 23:08:50|485.56|482.76|485.56|482.76|485.64|482.84|485.56|482.76|0
1651792140000|2022-05-05 23:09:00|485.64|482.84|485.72|482.92|485.72|482.92|485.64|482.84|0
1651792160000|2022-05-05 23:09:20|485.64|482.84|485.64|482.84|485.64|482.84|485.64|482.84|0
1651792170000|2022-05-05 23:09:30|485.72|482.92|485.72|482.92|485.72|482.92|485.72|482.92|0
1651792180000|2022-05-05 23:09:40|485.8|483|485.8|483|485.8|483|485.8|483|0
1651792190000|2022-05-05 23:09:50|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1651792200000|2022-05-05 23:10:00|485.88|483.08|485.72|482.92|485.88|483.08|485.72|482.92|0
1651792210000|2022-05-05 23:10:10|485.56|482.76|485.88|483.08|485.88|483.08|485.56|482.76|0
1651792220000|2022-05-05 23:10:20|485.97|483.17|485.97|483.17|485.97|483.17|485.97|483.17|0
1651792230000|2022-05-05 23:10:30|486.05|483.25|486.21|483.41|486.29|483.49|486.05|483.25|0
1651792240000|2022-05-05 23:10:40|486.37|483.57|486.53|483.73|486.53|483.73|486.37|483.57|0
1651792250000|2022-05-05 23:10:50|486.62|483.82|486.7|483.9|486.86|484.06|486.62|483.82|0
1651792260000|2022-05-05 23:11:00|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1651792270000|2022-05-05 23:11:10|486.53|483.73|486.62|483.82|486.7|483.9|486.53|483.73|0
1651792280000|2022-05-05 23:11:20|486.7|483.9|486.62|483.82|486.7|483.9|486.62|483.82|0
1651792290000|2022-05-05 23:11:30|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1651792300000|2022-05-05 23:11:40|486.46|483.66|486.7|483.9|486.86|484.06|486.46|483.66|0
1651792310000|2022-05-05 23:11:50|486.86|484.06|487.02|484.22|487.02|484.22|486.86|484.06|0
1651792320000|2022-05-05 23:12:00|486.94|484.14|486.94|484.14|486.94|484.14|486.94|484.14|0
1651792330000|2022-05-05 23:12:10|486.86|484.06|486.62|483.82|486.86|484.06|486.62|483.82|0
1651792340000|2022-05-05 23:12:20|486.53|483.73|486.53|483.73|486.7|483.9|486.53|483.73|0
1651792370000|2022-05-05 23:12:50|486.62|483.82|486.62|483.82|486.62|483.82|486.62|483.82|0
1651792380000|2022-05-05 23:13:00|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1651792390000|2022-05-05 23:13:10|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1651792400000|2022-05-05 23:13:20|486.94|484.14|486.86|484.06|486.94|484.14|486.86|484.06|0
1651792410000|2022-05-05 23:13:30|486.94|484.14|486.7|483.9|486.94|484.14|486.7|483.9|0
1651792420000|2022-05-05 23:13:40|486.62|483.82|486.86|484.06|486.86|484.06|486.62|483.82|0
1651792440000|2022-05-05 23:14:00|487.11|484.31|487.02|484.22|487.11|484.31|487.02|484.22|0
1651792450000|2022-05-05 23:14:10|487.19|484.39|487.19|484.39|487.19|484.39|487.19|484.39|0
1651792460000|2022-05-05 23:14:20|487.11|484.31|487.11|484.31|487.11|484.31|487.11|484.31|0
1651792470000|2022-05-05 23:14:30|487.19|484.39|487.02|484.22|487.19|484.39|487.02|484.22|0
1651792480000|2022-05-05 23:14:40|486.94|484.14|486.7|483.9|486.94|484.14|486.7|483.9|0
1651792500000|2022-05-05 23:15:00|486.53|483.73|486.37|483.57|486.7|483.9|486.37|483.57|0
1651792510000|2022-05-05 23:15:10|486.53|483.73|486.62|483.82|486.62|483.82|486.53|483.73|0
1651792520000|2022-05-05 23:15:20|486.86|484.06|486.86|484.06|486.86|484.06|486.86|484.06|0
1651792530000|2022-05-05 23:15:30|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1651792540000|2022-05-05 23:15:40|486.94|484.14|486.86|484.06|486.94|484.14|486.86|484.06|0
1651792550000|2022-05-05 23:15:50|486.78|483.98|486.86|484.06|486.86|484.06|486.78|483.98|0
1651792570000|2022-05-05 23:16:10|486.53|483.73|486.62|483.82|486.62|483.82|486.53|483.73|0
1651792580000|2022-05-05 23:16:20|486.37|483.57|486.53|483.73|486.53|483.73|486.37|483.57|0
1651792590000|2022-05-05 23:16:30|486.86|484.06|487.02|484.22|487.02|484.22|486.86|484.06|0
1651792600000|2022-05-05 23:16:40|487.11|484.31|486.94|484.14|487.11|484.31|486.94|484.14|0
1651792610000|2022-05-05 23:16:50|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1651792620000|2022-05-05 23:17:00|486.94|484.14|487.02|484.22|487.02|484.22|486.94|484.14|0
1651792630000|2022-05-05 23:17:10|486.94|484.14|487.02|484.22|487.02|484.22|486.94|484.14|0
1651792640000|2022-05-05 23:17:20|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1651792660000|2022-05-05 23:17:40|487.11|484.31|487.11|484.31|487.11|484.31|487.02|484.22|0
1651792670000|2022-05-05 23:17:50|487.18|484.38|487.11|484.31|487.18|484.38|487.11|484.31|0
1651792680000|2022-05-05 23:18:00|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1651792700000|2022-05-05 23:18:20|486.69|483.89|486.86|484.06|486.86|484.06|486.69|483.89|0
1651792710000|2022-05-05 23:18:30|486.78|483.98|486.78|483.98|486.78|483.98|486.78|483.98|0
1651792720000|2022-05-05 23:18:40|486.69|483.89|487.02|484.22|487.02|484.22|486.69|483.89|0
1651792730000|2022-05-05 23:18:50|487.27|484.47|487.67|484.87|487.67|484.87|487.27|484.47|0
1651792740000|2022-05-05 23:19:00|487.51|484.71|487.59|484.79|487.59|484.79|487.51|484.71|0
1651792750000|2022-05-05 23:19:10|487.51|484.71|487.67|484.87|487.67|484.87|487.51|484.71|0
1651792760000|2022-05-05 23:19:20|487.59|484.79|487.59|484.79|487.59|484.79|487.59|484.79|0
1651792770000|2022-05-05 23:19:30|487.51|484.71|487.43|484.63|487.51|484.71|487.35|484.55|0
1651792780000|2022-05-05 23:19:40|487.59|484.79|487.59|484.79|487.59|484.79|487.51|484.71|0
1651792790000|2022-05-05 23:19:50|487.67|484.87|487.84|485.04|487.84|485.04|487.67|484.87|0
1651792800000|2022-05-05 23:20:00|487.76|484.96|487.35|484.55|487.84|485.04|487.35|484.55|0
1651792810000|2022-05-05 23:20:10|487.02|484.22|487.35|484.55|487.35|484.55|487.02|484.22|0
1651792830000|2022-05-05 23:20:30|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1651792840000|2022-05-05 23:20:40|487.27|484.47|487.35|484.55|487.51|484.71|487.27|484.47|0
1651792850000|2022-05-05 23:20:50|487.18|484.38|487.27|484.47|487.27|484.47|487.18|484.38|0
1651792860000|2022-05-05 23:21:00|487.43|484.63|487.51|484.71|487.51|484.71|487.43|484.63|0
1651792870000|2022-05-05 23:21:10|487.35|484.55|487.51|484.71|487.51|484.71|487.35|484.55|0
1651792880000|2022-05-05 23:21:20|487.43|484.63|487.67|484.87|487.67|484.87|487.43|484.63|0
1651792890000|2022-05-05 23:21:30|487.51|484.71|487.35|484.55|487.51|484.71|487.35|484.55|0
1651792900000|2022-05-05 23:21:40|487.51|484.71|487.67|484.87|487.67|484.87|487.35|484.55|0
1651792920000|2022-05-05 23:22:00|487.59|484.79|487.59|484.79|487.59|484.79|487.59|484.79|0
1651792930000|2022-05-05 23:22:10|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1651792950000|2022-05-05 23:22:30|487.84|485.04|487.84|485.04|487.84|485.04|487.76|484.96|0
1651792980000|2022-05-05 23:23:00|487.67|484.87|487.84|485.04|487.84|485.04|487.67|484.87|0
1651792990000|2022-05-05 23:23:10|488|485.2|487.84|485.04|488|485.2|487.84|485.04|0
1651793000000|2022-05-05 23:23:20|487.83|485.03|488|485.2|488|485.2|487.83|485.03|0
1651793020000|2022-05-05 23:23:40|487.83|485.03|487.83|485.03|487.83|485.03|487.83|485.03|0
1651793030000|2022-05-05 23:23:50|487.67|484.87|487.67|484.87|487.67|484.87|487.67|484.87|0
1651793040000|2022-05-05 23:24:00|487.92|485.12|487.67|484.87|487.92|485.12|487.67|484.87|0
1651793060000|2022-05-05 23:24:20|487.83|485.03|487.18|484.38|487.83|485.03|487.18|484.38|0
1651793070000|2022-05-05 23:24:30|486.86|484.06|487.02|484.22|487.02|484.22|486.86|484.06|0
1651793080000|2022-05-05 23:24:40|487.18|484.38|487.34|484.54|487.34|484.54|487.18|484.38|0
1651793100000|2022-05-05 23:25:00|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1651793110000|2022-05-05 23:25:10|487.27|484.47|487.67|484.87|487.67|484.87|487.27|484.47|0
1651793120000|2022-05-05 23:25:20|487.83|485.03|487.51|484.71|487.83|485.03|487.51|484.71|0
1651793140000|2022-05-05 23:25:40|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1651793160000|2022-05-05 23:26:00|487.34|484.54|487.34|484.54|487.34|484.54|487.34|484.54|0
1651793170000|2022-05-05 23:26:10|487.02|484.22|487.02|484.22|487.02|484.22|487.02|484.22|0
1651793180000|2022-05-05 23:26:20|486.94|484.14|486.94|484.14|487.02|484.22|486.85|484.05|0
1651793190000|2022-05-05 23:26:30|487.02|484.22|487.1|484.3|487.18|484.38|487.02|484.22|0
1651793210000|2022-05-05 23:26:50|486.85|484.05|486.94|484.14|487.02|484.22|486.85|484.05|0
1651793220000|2022-05-05 23:27:00|487.02|484.22|487.18|484.38|487.18|484.38|486.85|484.05|0
1651793230000|2022-05-05 23:27:10|487.43|484.63|487.1|484.3|487.43|484.63|487.1|484.3|0
1651793240000|2022-05-05 23:27:20|487.18|484.38|487.18|484.38|487.18|484.38|487.18|484.38|0
1651793250000|2022-05-05 23:27:30|487.27|484.47|487.34|484.54|487.34|484.54|487.27|484.47|0
1651793260000|2022-05-05 23:27:40|487.43|484.63|487.43|484.63|487.43|484.63|487.43|484.63|0
1651793270000|2022-05-05 23:27:50|487.51|484.71|487.34|484.54|487.51|484.71|487.34|484.54|0
1651793280000|2022-05-05 23:28:00|487.18|484.38|487.02|484.22|487.18|484.38|487.02|484.22|0
1651793290000|2022-05-05 23:28:10|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1651793300000|2022-05-05 23:28:20|486.69|483.89|486.85|484.05|486.85|484.05|486.36|483.56|0
1651793310000|2022-05-05 23:28:30|486.78|483.98|486.85|484.05|486.85|484.05|486.78|483.98|0
1651793320000|2022-05-05 23:28:40|486.69|483.89|486.78|483.98|486.85|484.05|486.69|483.89|0
1651793330000|2022-05-05 23:28:50|486.85|484.05|486.69|483.89|486.85|484.05|486.61|483.81|0
1651793340000|2022-05-05 23:29:00|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1651793350000|2022-05-05 23:29:10|486.61|483.81|486.36|483.56|486.61|483.81|486.36|483.56|0
1651793360000|2022-05-05 23:29:20|486.2|483.4|486.2|483.4|486.29|483.49|486.2|483.4|0
1651793370000|2022-05-05 23:29:30|486.04|483.24|486.04|483.24|486.04|483.24|486.04|483.24|0
1651793380000|2022-05-05 23:29:40|486.2|483.4|486.2|483.4|486.29|483.49|486.2|483.4|0
1651793390000|2022-05-05 23:29:50|486.04|483.24|485.87|483.07|486.04|483.24|485.87|483.07|0
1651793400000|2022-05-05 23:30:00|485.8|483|485.39|482.59|485.8|483|485.39|482.59|0
1651793410000|2022-05-05 23:30:10|485.55|482.75|485.55|482.75|485.63|482.83|485.55|482.75|0
1651793420000|2022-05-05 23:30:20|485.63|482.83|485.55|482.75|485.63|482.83|485.55|482.75|0
1651793430000|2022-05-05 23:30:30|485.47|482.67|485.39|482.59|485.47|482.67|485.39|482.59|0
1651793440000|2022-05-05 23:30:40|485.22|482.42|484.9|482.1|485.22|482.42|484.9|482.1|0
1651793450000|2022-05-05 23:30:50|484.73|481.93|484.57|481.77|484.73|481.93|484.57|481.77|0
1651793460000|2022-05-05 23:31:00|484.98|482.18|484.57|481.77|484.98|482.18|484.57|481.77|0
1651793470000|2022-05-05 23:31:10|484.66|481.86|484.66|481.86|484.66|481.86|484.41|481.61|0
1651793480000|2022-05-05 23:31:20|484.57|481.77|484.73|481.93|484.73|481.93|484.41|481.61|0
1651793490000|2022-05-05 23:31:30|484.57|481.77|484.33|481.53|484.57|481.77|484.33|481.53|0
1651793500000|2022-05-05 23:31:40|484.41|481.61|484.57|481.77|484.57|481.77|484.41|481.61|0
1651793510000|2022-05-05 23:31:50|484.49|481.69|484.57|481.77|484.57|481.77|484.49|481.69|0
1651793520000|2022-05-05 23:32:00|484.41|481.61|484.08|481.28|484.49|481.69|484.08|481.28|0
1651793530000|2022-05-05 23:32:10|484.17|481.37|484.17|481.37|484.17|481.37|484.17|481.37|0
1651793540000|2022-05-05 23:32:20|484.41|481.61|484.49|481.69|484.49|481.69|484.41|481.61|0
1651793550000|2022-05-05 23:32:30|484.41|481.61|484.49|481.69|484.49|481.69|484.41|481.61|0
1651793560000|2022-05-05 23:32:40|484.57|481.77|484.66|481.86|484.73|481.93|484.57|481.77|0
1651793570000|2022-05-05 23:32:50|484.73|481.93|484.73|481.93|484.73|481.93|484.73|481.93|0
1651793580000|2022-05-05 23:33:00|484.66|481.86|484.25|481.45|484.66|481.86|484.25|481.45|0
1651793590000|2022-05-05 23:33:10|484.41|481.61|484.49|481.69|484.49|481.69|484.41|481.61|0
1651793600000|2022-05-05 23:33:20|484.57|481.77|484.73|481.93|484.73|481.93|484.57|481.77|0
1651793610000|2022-05-05 23:33:30|484.9|482.1|484.73|481.93|484.9|482.1|484.73|481.93|0
1651793620000|2022-05-05 23:33:40|484.57|481.77|484.73|481.93|484.82|482.02|484.57|481.77|0
1651793630000|2022-05-05 23:33:50|484.66|481.86|484.73|481.93|484.73|481.93|484.66|481.86|0
1651793640000|2022-05-05 23:34:00|484.66|481.86|484.49|481.69|484.66|481.86|484.49|481.69|0
1651793650000|2022-05-05 23:34:10|484.41|481.61|484.33|481.53|484.41|481.61|484.25|481.45|0
1651793660000|2022-05-05 23:34:20|484.25|481.45|484.41|481.61|484.41|481.61|484.25|481.45|0
1651793680000|2022-05-05 23:34:40|484.25|481.45|484.25|481.45|484.33|481.53|484.25|481.45|0
1651793700000|2022-05-05 23:35:00|484.08|481.28|484.41|481.61|484.41|481.61|484.08|481.28|0
1651793710000|2022-05-05 23:35:10|484.49|481.69|484.49|481.69|484.49|481.69|484.49|481.69|0
1651793720000|2022-05-05 23:35:20|484.9|482.1|484.9|482.1|484.9|482.1|484.9|482.1|0
1651793730000|2022-05-05 23:35:30|484.98|482.18|484.9|482.1|484.98|482.18|484.9|482.1|0
1651793740000|2022-05-05 23:35:40|484.82|482.02|484.9|482.1|484.9|482.1|484.82|482.02|0
1651793750000|2022-05-05 23:35:50|484.73|481.93|484.73|481.93|484.73|481.93|484.73|481.93|0
1651793760000|2022-05-05 23:36:00|485.06|482.26|485.22|482.42|485.22|482.42|485.06|482.26|0
1651793770000|2022-05-05 23:36:10|485.31|482.51|485.31|482.51|485.31|482.51|485.31|482.51|0
1651793780000|2022-05-05 23:36:20|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1651793790000|2022-05-05 23:36:30|485.47|482.67|485.47|482.67|485.47|482.67|485.38|482.58|0
1651793800000|2022-05-05 23:36:40|485.38|482.58|485.38|482.58|485.38|482.58|485.38|482.58|0
1651793810000|2022-05-05 23:36:50|485.47|482.67|485.55|482.75|485.55|482.75|485.47|482.67|0
1651793820000|2022-05-05 23:37:00|485.38|482.58|485.31|482.51|485.38|482.58|485.31|482.51|0
1651793830000|2022-05-05 23:37:10|485.06|482.26|485.06|482.26|485.06|482.26|485.06|482.26|0
1651793840000|2022-05-05 23:37:20|484.98|482.18|485.06|482.26|485.06|482.26|484.89|482.09|0
1651793850000|2022-05-05 23:37:30|485.22|482.42|485.38|482.58|485.38|482.58|485.22|482.42|0
1651793860000|2022-05-05 23:37:40|485.22|482.42|485.22|482.42|485.22|482.42|485.14|482.34|0
1651793870000|2022-05-05 23:37:50|485.14|482.34|484.98|482.18|485.14|482.34|484.98|482.18|0
1651793880000|2022-05-05 23:38:00|485.06|482.26|484.89|482.09|485.06|482.26|484.89|482.09|0
1651793890000|2022-05-05 23:38:10|484.73|481.93|484.41|481.61|484.73|481.93|484.41|481.61|0
1651793900000|2022-05-05 23:38:20|484.33|481.53|484.49|481.69|484.57|481.77|484.33|481.53|0
1651793910000|2022-05-05 23:38:30|484.41|481.61|484.57|481.77|484.57|481.77|484.41|481.61|0
1651793920000|2022-05-05 23:38:40|484.49|481.69|484.41|481.61|484.57|481.77|484.41|481.61|0
1651793950000|2022-05-05 23:39:10|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1651793960000|2022-05-05 23:39:20|484.41|481.61|484.57|481.77|484.57|481.77|484.41|481.61|0
1651793970000|2022-05-05 23:39:30|484.65|481.85|484.73|481.93|484.73|481.93|484.65|481.85|0
1651793980000|2022-05-05 23:39:40|484.89|482.09|484.89|482.09|484.89|482.09|484.89|482.09|0
1651793990000|2022-05-05 23:39:50|484.73|481.93|484.73|481.93|484.73|481.93|484.73|481.93|0
1651794000000|2022-05-05 23:40:00|484.89|482.09|485.22|482.42|485.22|482.42|484.89|482.09|0
1651794010000|2022-05-05 23:40:10|485.06|482.26|485.06|482.26|485.06|482.26|485.06|482.26|0
1651794020000|2022-05-05 23:40:20|485.14|482.34|485.22|482.42|485.22|482.42|485.14|482.34|0
1651794030000|2022-05-05 23:40:30|485.06|482.26|484.89|482.09|485.06|482.26|484.89|482.09|0
1651794040000|2022-05-05 23:40:40|484.98|482.18|484.89|482.09|484.98|482.18|484.89|482.09|0
1651794050000|2022-05-05 23:40:50|484.73|481.93|484.57|481.77|484.73|481.93|484.57|481.77|0
1651794060000|2022-05-05 23:41:00|484.65|481.85|484.65|481.85|484.65|481.85|484.65|481.85|0
1651794070000|2022-05-05 23:41:10|484.57|481.77|484.41|481.61|484.57|481.77|484.24|481.44|0
1651794080000|2022-05-05 23:41:20|484.57|481.77|484.57|481.77|484.57|481.77|484.41|481.61|0
1651794100000|2022-05-05 23:41:40|484.41|481.61|484.24|481.44|484.41|481.61|484.24|481.44|0
1651794110000|2022-05-05 23:41:50|484.16|481.36|484.16|481.36|484.16|481.36|484.16|481.36|0
1651794120000|2022-05-05 23:42:00|484.24|481.44|484.4|481.6|484.49|481.69|484.24|481.44|0
1651794130000|2022-05-05 23:42:10|484.57|481.77|484.4|481.6|484.57|481.77|484.4|481.6|0
1651794140000|2022-05-05 23:42:20|484.33|481.53|484.24|481.44|484.33|481.53|484.24|481.44|0
1651794150000|2022-05-05 23:42:30|484.16|481.36|484.4|481.6|484.4|481.6|484.16|481.36|0
1651794170000|2022-05-05 23:42:50|484.57|481.77|484.57|481.77|484.57|481.77|484.57|481.77|0
1651794180000|2022-05-05 23:43:00|484.73|481.93|484.81|482.01|484.81|482.01|484.73|481.93|0
1651794190000|2022-05-05 23:43:10|484.73|481.93|484.73|481.93|484.73|481.93|484.57|481.77|0
1651794200000|2022-05-05 23:43:20|484.89|482.09|484.89|482.09|484.98|482.18|484.89|482.09|0
1651794220000|2022-05-05 23:43:40|484.73|481.93|484.89|482.09|484.89|482.09|484.73|481.93|0
1651794230000|2022-05-05 23:43:50|485.06|482.26|484.89|482.09|485.06|482.26|484.73|481.93|0
1651794240000|2022-05-05 23:44:00|484.98|482.18|484.73|481.93|484.98|482.18|484.73|481.93|0
1651794250000|2022-05-05 23:44:10|484.89|482.09|484.81|482.01|484.89|482.09|484.73|481.93|0
1651794260000|2022-05-05 23:44:20|484.89|482.09|484.73|481.93|484.89|482.09|484.73|481.93|0
1651794270000|2022-05-05 23:44:30|484.65|481.85|484.73|481.93|484.73|481.93|484.65|481.85|0
1651794280000|2022-05-05 23:44:40|484.89|482.09|485.05|482.25|485.05|482.25|484.89|482.09|0
1651794290000|2022-05-05 23:44:50|484.89|482.09|484.89|482.09|484.89|482.09|484.89|482.09|0
1651794300000|2022-05-05 23:45:00|485.05|482.25|484.65|481.85|485.05|482.25|484.65|481.85|0
1651794310000|2022-05-05 23:45:10|484.73|481.93|484.89|482.09|484.89|482.09|484.73|481.93|0
1651794320000|2022-05-05 23:45:20|485.05|482.25|485.38|482.58|485.38|482.58|485.05|482.25|0
1651794330000|2022-05-05 23:45:30|485.54|482.74|486.19|483.39|486.19|483.39|485.54|482.74|0
1651794340000|2022-05-05 23:45:40|486.12|483.32|486.36|483.56|486.36|483.56|486.03|483.23|0
1651794350000|2022-05-05 23:45:50|486.44|483.64|486.19|483.39|486.44|483.64|486.19|483.39|0
1651794360000|2022-05-05 23:46:00|486.36|483.56|486.52|483.72|486.52|483.72|486.36|483.56|0
1651794370000|2022-05-05 23:46:10|486.68|483.88|486.03|483.23|486.68|483.88|486.03|483.23|0
1651794380000|2022-05-05 23:46:20|486.12|483.32|485.87|483.07|486.12|483.32|485.87|483.07|0
1651794390000|2022-05-05 23:46:30|486.03|483.23|486.03|483.23|486.03|483.23|485.95|483.15|0
1651794400000|2022-05-05 23:46:40|486.19|483.39|485.95|483.15|486.19|483.39|485.87|483.07|0
1651794410000|2022-05-05 23:46:50|486.03|483.23|486.19|483.39|486.19|483.39|486.03|483.23|0
1651794420000|2022-05-05 23:47:00|486.52|483.72|486.03|483.23|486.52|483.72|486.03|483.23|0
1651794430000|2022-05-05 23:47:10|486.12|483.32|486.03|483.23|486.19|483.39|486.03|483.23|0
1651794440000|2022-05-05 23:47:20|485.87|483.07|485.7|482.9|485.87|483.07|485.7|482.9|0
1651794450000|2022-05-05 23:47:30|485.54|482.74|485.38|482.58|485.7|482.9|485.38|482.58|0
1651794460000|2022-05-05 23:47:40|485.22|482.42|485.05|482.25|485.22|482.42|484.89|482.09|0
1651794470000|2022-05-05 23:47:50|485.3|482.5|485.46|482.66|485.46|482.66|485.22|482.42|0
1651794480000|2022-05-05 23:48:00|485.05|482.25|485.14|482.34|485.14|482.34|484.89|482.09|0
1651794490000|2022-05-05 23:48:10|484.57|481.77|484.89|482.09|485.05|482.25|484.57|481.77|0
1651794500000|2022-05-05 23:48:20|484.81|482.01|484.89|482.09|484.89|482.09|484.81|482.01|0
1651794510000|2022-05-05 23:48:30|484.81|482.01|484.98|482.18|484.98|482.18|484.81|482.01|0
1651794520000|2022-05-05 23:48:40|485.05|482.25|484.97|482.17|485.05|482.25|484.89|482.09|0
1651794530000|2022-05-05 23:48:50|485.05|482.25|485.05|482.25|485.05|482.25|485.05|482.25|0
1651794540000|2022-05-05 23:49:00|485.14|482.34|485.38|482.58|485.38|482.58|485.14|482.34|0
1651794550000|2022-05-05 23:49:10|485.54|482.74|485.54|482.74|485.54|482.74|485.38|482.58|0
1651794560000|2022-05-05 23:49:20|485.7|482.9|485.87|483.07|485.87|483.07|485.7|482.9|0
1651794570000|2022-05-05 23:49:30|486.03|483.23|486.03|483.23|486.03|483.23|485.87|483.07|0
1651794580000|2022-05-05 23:49:40|486.19|483.39|485.87|483.07|486.19|483.39|485.87|483.07|0
1651794590000|2022-05-05 23:49:50|485.7|482.9|485.7|482.9|485.87|483.07|485.7|482.9|0
1651794600000|2022-05-05 23:50:00|485.79|482.99|485.87|483.07|485.87|483.07|485.79|482.99|0
1651794610000|2022-05-05 23:50:10|485.79|482.99|485.95|483.15|485.95|483.15|485.79|482.99|0
1651794620000|2022-05-05 23:50:20|485.87|483.07|485.38|482.58|485.87|483.07|485.38|482.58|0
1651794630000|2022-05-05 23:50:30|485.46|482.66|485.46|482.66|485.7|482.9|485.46|482.66|0
1651794640000|2022-05-05 23:50:40|485.38|482.58|485.22|482.42|485.38|482.58|485.22|482.42|0
1651794650000|2022-05-05 23:50:50|485.05|482.25|484.73|481.93|485.22|482.42|484.73|481.93|0
1651794660000|2022-05-05 23:51:00|484.89|482.09|485.05|482.25|485.05|482.25|484.89|482.09|0
1651794670000|2022-05-05 23:51:10|485.14|482.34|485.21|482.41|485.21|482.41|485.14|482.34|0
1651794680000|2022-05-05 23:51:20|485.14|482.34|484.89|482.09|485.14|482.34|484.89|482.09|0
1651794690000|2022-05-05 23:51:30|484.56|481.76|484.56|481.76|484.56|481.76|484.56|481.76|0
1651794700000|2022-05-05 23:51:40|484.4|481.6|484.24|481.44|484.4|481.6|484.24|481.44|0
1651794710000|2022-05-05 23:51:50|484.32|481.52|484.4|481.6|484.4|481.6|484.32|481.52|0
1651794720000|2022-05-05 23:52:00|484.24|481.44|484.24|481.44|484.24|481.44|484.16|481.36|0
1651794730000|2022-05-05 23:52:10|484.4|481.6|484.56|481.76|484.56|481.76|484.4|481.6|0
1651794740000|2022-05-05 23:52:20|484.4|481.6|484.24|481.44|484.4|481.6|484.24|481.44|0
1651794750000|2022-05-05 23:52:30|484.16|481.36|484.08|481.28|484.16|481.36|484.08|481.28|0
1651794770000|2022-05-05 23:52:50|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1651794780000|2022-05-05 23:53:00|484.4|481.6|484.08|481.28|484.4|481.6|484.08|481.28|0
1651794790000|2022-05-05 23:53:10|484.16|481.36|484.32|481.52|484.32|481.52|484.16|481.36|0
1651794800000|2022-05-05 23:53:20|484.08|481.28|484.24|481.44|484.24|481.44|484.08|481.28|0
1651794810000|2022-05-05 23:53:30|484.32|481.52|484.32|481.52|484.32|481.52|484.32|481.52|0
1651794820000|2022-05-05 23:53:40|484.24|481.44|484.4|481.6|484.4|481.6|484.24|481.44|0
1651794840000|2022-05-05 23:54:00|484.24|481.44|484.08|481.28|484.24|481.44|484.08|481.28|0
1651794850000|2022-05-05 23:54:10|484.07|481.27|484.16|481.36|484.16|481.36|484.07|481.27|0
1651794860000|2022-05-05 23:54:20|484.07|481.27|484.16|481.36|484.16|481.36|484.07|481.27|0
1651794870000|2022-05-05 23:54:30|484.07|481.27|484.24|481.44|484.24|481.44|484.07|481.27|0
1651794890000|2022-05-05 23:54:50|484.16|481.36|484.07|481.27|484.16|481.36|484.07|481.27|0
1651794900000|2022-05-05 23:55:00|484.16|481.36|484.07|481.27|484.16|481.36|484.07|481.27|0
1651794920000|2022-05-05 23:55:20|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1651794930000|2022-05-05 23:55:30|484.32|481.52|484.4|481.6|484.4|481.6|484.32|481.52|0
1651794940000|2022-05-05 23:55:40|484.32|481.52|484.4|481.6|484.4|481.6|484.32|481.52|0
1651794950000|2022-05-05 23:55:50|484.48|481.68|484.4|481.6|484.48|481.68|484.4|481.6|0
1651794960000|2022-05-05 23:56:00|484.24|481.44|484.07|481.27|484.24|481.44|484.07|481.27|0
1651794970000|2022-05-05 23:56:10|484.24|481.44|484.4|481.6|484.4|481.6|484.24|481.44|0
1651794980000|2022-05-05 23:56:20|484.32|481.52|484.16|481.36|484.32|481.52|484.16|481.36|0
1651794990000|2022-05-05 23:56:30|484.24|481.44|484.07|481.27|484.24|481.44|484.07|481.27|0
1651795010000|2022-05-05 23:56:50|484.24|481.44|484.07|481.27|484.24|481.44|484.07|481.27|0
1651795040000|2022-05-05 23:57:20|484.24|481.44|484.07|481.27|484.24|481.44|484.07|481.27|0
1651795050000|2022-05-05 23:57:30|484.16|481.36|484.16|481.36|484.16|481.36|484.07|481.27|0
1651795060000|2022-05-05 23:57:40|484.24|481.44|484.24|481.44|484.24|481.44|484.24|481.44|0
1651795070000|2022-05-05 23:57:50|484.16|481.36|484.07|481.27|484.16|481.36|484.07|481.27|0
1651795080000|2022-05-05 23:58:00|483.42|480.62|483.42|480.62|483.42|480.62|483.42|480.62|0
1651795090000|2022-05-05 23:58:10|483.26|480.46|483.59|480.79|483.59|480.79|483.26|480.46|0
1651795100000|2022-05-05 23:58:20|483.91|481.11|483.91|481.11|483.91|481.11|483.91|481.11|0
1651795110000|2022-05-05 23:58:30|483.83|481.03|483.75|480.95|483.83|481.03|483.75|480.95|0
1651795120000|2022-05-05 23:58:40|483.83|481.03|483.91|481.11|483.91|481.11|483.83|481.03|0
1651795130000|2022-05-05 23:58:50|483.83|481.03|483.83|481.03|483.83|481.03|483.83|481.03|0
1651795140000|2022-05-05 23:59:00|483.75|480.95|483.42|480.62|483.75|480.95|483.42|480.62|0
1651795150000|2022-05-05 23:59:10|483.59|480.79|483.42|480.62|483.59|480.79|483.42|480.62|0
1651795160000|2022-05-05 23:59:20|483.59|480.79|483.75|480.95|483.75|480.95|483.59|480.79|0
1651795170000|2022-05-05 23:59:30|483.91|481.11|483.91|481.11|483.91|481.11|483.91|481.11|0
1651795180000|2022-05-05 23:59:40|483.75|480.95|483.91|481.11|484.07|481.27|483.75|480.95|0
1651795190000|2022-05-05 23:59:50|484.07|481.27|483.91|481.11|484.07|481.27|483.75|480.95|0
1651795200000|2022-05-06 00:00:00|483.42|480.62|483.59|480.79|483.75|480.95|483.42|480.62|0
1651795210000|2022-05-06 00:00:10|483.51|480.71|483.02|480.22|483.51|480.71|483.02|480.22|0
1651795220000|2022-05-06 00:00:20|483.1|480.3|482.94|480.14|483.1|480.3|482.94|480.14|0
1651795230000|2022-05-06 00:00:30|483.1|480.3|482.94|480.14|483.1|480.3|482.94|480.14|0
1651795240000|2022-05-06 00:00:40|482.77|479.97|483.1|480.3|483.1|480.3|482.77|479.97|0
1651795250000|2022-05-06 00:00:50|483.26|480.46|483.18|480.38|483.26|480.46|483.18|480.38|0
1651795260000|2022-05-06 00:01:00|483.42|480.62|483.75|480.95|483.75|480.95|483.42|480.62|0
1651795270000|2022-05-06 00:01:10|483.91|481.11|483.67|480.87|483.91|481.11|483.67|480.87|0
1651795280000|2022-05-06 00:01:20|483.75|480.95|483.58|480.78|483.75|480.95|483.58|480.78|0
1651795290000|2022-05-06 00:01:30|483.91|481.11|483.75|480.95|483.99|481.19|483.75|480.95|0
1651795300000|2022-05-06 00:01:40|484.07|481.27|484.4|481.6|484.4|481.6|484.07|481.27|0
1651795310000|2022-05-06 00:01:50|484.56|481.76|484.89|482.09|484.89|482.09|484.56|481.76|0
1651795320000|2022-05-06 00:02:00|484.81|482.01|484.89|482.09|485.05|482.25|484.81|482.01|0
1651795330000|2022-05-06 00:02:10|485.05|482.25|484.89|482.09|485.05|482.25|484.89|482.09|0
1651795340000|2022-05-06 00:02:20|485.05|482.25|485.78|482.98|485.78|482.98|485.05|482.25|0
1651795350000|2022-05-06 00:02:30|486.02|483.22|486.19|483.39|486.19|483.39|485.95|483.15|0
1651795360000|2022-05-06 00:02:40|486.02|483.22|486.02|483.22|486.02|483.22|485.86|483.06|0
1651795370000|2022-05-06 00:02:50|486.11|483.31|486.02|483.22|486.11|483.31|486.02|483.22|0
1651795380000|2022-05-06 00:03:00|486.19|483.39|486.35|483.55|486.51|483.71|486.19|483.39|0
1651795390000|2022-05-06 00:03:10|486.6|483.8|486.6|483.8|486.6|483.8|486.6|483.8|0
1651795400000|2022-05-06 00:03:20|486.76|483.96|486.51|483.71|486.76|483.96|486.51|483.71|0
1651795410000|2022-05-06 00:03:30|486.84|484.04|487.17|484.37|487.17|484.37|486.84|484.04|0
1651795420000|2022-05-06 00:03:40|487|484.2|486.84|484.04|487|484.2|486.84|484.04|0
1651795430000|2022-05-06 00:03:50|487|484.2|487.17|484.37|487.17|484.37|487|484.2|0
1651795440000|2022-05-06 00:04:00|487|484.2|486.68|483.88|487|484.2|486.68|483.88|0
1651795450000|2022-05-06 00:04:10|486.51|483.71|486.68|483.88|486.68|483.88|486.51|483.71|0
1651795460000|2022-05-06 00:04:20|486.51|483.71|486.35|483.55|486.51|483.71|486.35|483.55|0
1651795470000|2022-05-06 00:04:30|486.51|483.71|486.68|483.88|486.68|483.88|486.51|483.71|0
1651795480000|2022-05-06 00:04:40|486.51|483.71|486.51|483.71|486.51|483.71|486.51|483.71|0
1651795490000|2022-05-06 00:04:50|486.35|483.55|486.43|483.63|486.43|483.63|486.35|483.55|0
1651795500000|2022-05-06 00:05:00|486.68|483.88|488.47|485.67|488.47|485.67|486.68|483.88|0
1651795510000|2022-05-06 00:05:10|488.31|485.51|488.31|485.51|488.31|485.51|488.15|485.35|0
1651795520000|2022-05-06 00:05:20|488.39|485.59|488.23|485.43|488.39|485.59|488.15|485.35|0
1651795530000|2022-05-06 00:05:30|488.15|485.35|488.47|485.67|488.47|485.67|488.15|485.35|0
1651795540000|2022-05-06 00:05:40|488.39|485.59|488.31|485.51|488.39|485.59|488.31|485.51|0
1651795550000|2022-05-06 00:05:50|488.47|485.67|489.13|486.33|489.13|486.33|488.47|485.67|0
1651795560000|2022-05-06 00:06:00|488.72|485.92|488.88|486.08|488.96|486.16|488.72|485.92|0
1651795570000|2022-05-06 00:06:10|488.96|486.16|489.13|486.33|489.13|486.33|488.96|486.16|0
1651795580000|2022-05-06 00:06:20|488.96|486.16|489.13|486.33|489.13|486.33|488.96|486.16|0
1651795590000|2022-05-06 00:06:30|488.8|486|489.13|486.33|489.13|486.33|488.8|486|0
1651795600000|2022-05-06 00:06:40|489.29|486.49|489.62|486.82|489.62|486.82|489.29|486.49|0
1651795610000|2022-05-06 00:06:50|489.78|486.98|489.62|486.82|489.78|486.98|489.62|486.82|0
1651795620000|2022-05-06 00:07:00|489.78|486.98|489.94|487.14|489.94|487.14|489.78|486.98|0
1651795630000|2022-05-06 00:07:10|490.11|487.31|490.44|487.64|490.44|487.64|490.11|487.31|0
1651795640000|2022-05-06 00:07:20|490.76|487.96|490.52|487.72|490.76|487.96|490.52|487.72|0
1651795650000|2022-05-06 00:07:30|490.44|487.64|490.44|487.64|490.6|487.8|490.44|487.64|0
1651795660000|2022-05-06 00:07:40|490.76|487.96|491.26|488.46|491.5|488.7|490.76|487.96|0
1651795670000|2022-05-06 00:07:50|491.18|488.38|491.26|488.46|491.26|488.46|491.18|488.38|0
1651795680000|2022-05-06 00:08:00|491.42|488.62|491.09|488.29|491.42|488.62|491.09|488.29|0
1651795690000|2022-05-06 00:08:10|490.93|488.13|491.09|488.29|491.09|488.29|490.93|488.13|0
1651795700000|2022-05-06 00:08:20|490.93|488.13|490.93|488.13|491.09|488.29|490.93|488.13|0
1651795710000|2022-05-06 00:08:30|491.09|488.29|491.09|488.29|491.25|488.45|491.09|488.29|0
1651795720000|2022-05-06 00:08:40|490.43|487.63|490.6|487.8|490.6|487.8|490.43|487.63|0
1651795730000|2022-05-06 00:08:50|490.52|487.72|490.43|487.63|490.52|487.72|490.43|487.63|0
1651795740000|2022-05-06 00:09:00|490.6|487.8|490.27|487.47|490.6|487.8|490.27|487.47|0
1651795750000|2022-05-06 00:09:10|490.43|487.63|490.93|488.13|490.93|488.13|490.43|487.63|0
1651795760000|2022-05-06 00:09:20|491.09|488.29|490.93|488.13|491.09|488.29|490.93|488.13|0
1651795770000|2022-05-06 00:09:30|491.01|488.21|491.09|488.29|491.09|488.29|490.93|488.13|0
1651795780000|2022-05-06 00:09:40|490.93|488.13|490.11|487.31|491.09|488.29|490.11|487.31|0
1651795790000|2022-05-06 00:09:50|489.94|487.14|490.03|487.23|490.03|487.23|489.86|487.06|0
1651795800000|2022-05-06 00:10:00|490.11|487.31|490.27|487.47|490.27|487.47|489.94|487.14|0
1651795810000|2022-05-06 00:10:10|489.94|487.14|490.27|487.47|490.27|487.47|489.94|487.14|0
1651795820000|2022-05-06 00:10:20|490.11|487.31|490.19|487.39|490.27|487.47|490.11|487.31|0
1651795830000|2022-05-06 00:10:30|489.94|487.14|489.78|486.98|489.94|487.14|489.78|486.98|0
1651795840000|2022-05-06 00:10:40|489.94|487.14|490.27|487.47|490.27|487.47|489.94|487.14|0
1651795850000|2022-05-06 00:10:50|490.11|487.31|490.27|487.47|490.27|487.47|489.94|487.14|0
1651795860000|2022-05-06 00:11:00|490.11|487.31|490.27|487.47|490.27|487.47|489.94|487.14|0
1651795870000|2022-05-06 00:11:10|490.6|487.8|490.6|487.8|490.6|487.8|490.43|487.63|0
1651795880000|2022-05-06 00:11:20|490.76|487.96|490.76|487.96|490.85|488.05|490.76|487.96|0
1651795890000|2022-05-06 00:11:30|490.68|487.88|490.6|487.8|490.76|487.96|490.6|487.8|0
1651795900000|2022-05-06 00:11:40|490.27|487.47|490.11|487.31|490.27|487.47|490.11|487.31|0
1651795910000|2022-05-06 00:11:50|490.27|487.47|490.52|487.72|490.6|487.8|490.27|487.47|0
1651795920000|2022-05-06 00:12:00|490.43|487.63|490.43|487.63|490.6|487.8|490.43|487.63|0
1651795930000|2022-05-06 00:12:10|490.19|487.39|490.6|487.8|490.76|487.96|490.19|487.39|0
1651795940000|2022-05-06 00:12:20|490.43|487.63|490.43|487.63|490.52|487.72|490.43|487.63|0
1651795950000|2022-05-06 00:12:30|490.27|487.47|490.11|487.31|490.27|487.47|490.11|487.31|0
1651795960000|2022-05-06 00:12:40|490.43|487.63|490.35|487.55|490.43|487.63|490.35|487.55|0
1651795970000|2022-05-06 00:12:50|491.58|488.78|491.58|488.78|491.83|489.03|491.58|488.78|0
1651795980000|2022-05-06 00:13:00|491.75|488.95|491.75|488.95|491.91|489.11|491.5|488.7|0
1651795990000|2022-05-06 00:13:10|492.07|489.27|492.24|489.44|492.24|489.44|492.07|489.27|0
1651796000000|2022-05-06 00:13:20|491.91|489.11|491.91|489.11|491.91|489.11|491.91|489.11|0
1651796010000|2022-05-06 00:13:30|491.75|488.95|491.91|489.11|491.91|489.11|491.75|488.95|0
1651796020000|2022-05-06 00:13:40|492.07|489.27|492.07|489.27|492.24|489.44|492.07|489.27|0
1651796030000|2022-05-06 00:13:50|491.91|489.11|491.91|489.11|492.07|489.27|491.91|489.11|0
1651796040000|2022-05-06 00:14:00|492.07|489.27|492.24|489.44|492.24|489.44|492.07|489.27|0
1651796050000|2022-05-06 00:14:10|492.57|489.77|492.32|489.52|493.06|490.26|492.32|489.52|0
1651796060000|2022-05-06 00:14:20|492.24|489.44|493.22|490.42|493.22|490.42|492.24|489.44|0
1651796070000|2022-05-06 00:14:30|493.72|490.92|493.39|490.59|493.72|490.92|493.39|490.59|0
1651796080000|2022-05-06 00:14:40|493.72|490.92|493.72|490.92|493.72|490.92|493.55|490.75|0
1651796090000|2022-05-06 00:14:50|493.39|490.59|493.22|490.42|493.39|490.59|493.22|490.42|0
1651796100000|2022-05-06 00:15:00|493.39|490.59|493.31|490.51|493.39|490.59|493.14|490.34|0
1651796110000|2022-05-06 00:15:10|492.73|489.93|492.57|489.77|492.98|490.18|492.57|489.77|0
1651796120000|2022-05-06 00:15:20|492.4|489.6|491.74|488.94|492.4|489.6|491.74|488.94|0
1651796130000|2022-05-06 00:15:30|492.24|489.44|491.91|489.11|492.57|489.77|491.91|489.11|0
1651796140000|2022-05-06 00:15:40|491.99|489.19|492.07|489.27|492.07|489.27|491.91|489.11|0
1651796150000|2022-05-06 00:15:50|492.24|489.44|491.91|489.11|492.24|489.44|491.91|489.11|0
1651796160000|2022-05-06 00:16:00|492.07|489.27|491.74|488.94|492.07|489.27|491.74|488.94|0
1651796170000|2022-05-06 00:16:10|491.58|488.78|491.58|488.78|491.58|488.78|491.58|488.78|0
1651796180000|2022-05-06 00:16:20|491.67|488.87|491.91|489.11|491.91|489.11|491.58|488.78|0
1651796190000|2022-05-06 00:16:30|492.07|489.27|491.91|489.11|492.07|489.27|491.74|488.94|0
1651796200000|2022-05-06 00:16:40|491.74|488.94|491.58|488.78|491.74|488.94|491.58|488.78|0
1651796210000|2022-05-06 00:16:50|491.74|488.94|491.42|488.62|491.74|488.94|491.42|488.62|0
1651796220000|2022-05-06 00:17:00|491.09|488.29|490.92|488.12|491.09|488.29|490.92|488.12|0
1651796230000|2022-05-06 00:17:10|491.09|488.29|490.92|488.12|491.09|488.29|490.92|488.12|0
1651796240000|2022-05-06 00:17:20|490.76|487.96|490.6|487.8|490.76|487.96|490.6|487.8|0
1651796250000|2022-05-06 00:17:30|491.09|488.29|490.92|488.12|491.09|488.29|490.92|488.12|0
1651796260000|2022-05-06 00:17:40|490.6|487.8|490.6|487.8|490.6|487.8|490.6|487.8|0
1651796270000|2022-05-06 00:17:50|490.76|487.96|489.86|487.06|490.76|487.96|489.86|487.06|0
1651796280000|2022-05-06 00:18:00|489.94|487.14|490.27|487.47|490.27|487.47|489.94|487.14|0
1651796290000|2022-05-06 00:18:10|490.43|487.63|490.6|487.8|490.6|487.8|490.43|487.63|0
1651796300000|2022-05-06 00:18:20|490.43|487.63|490.27|487.47|490.43|487.63|490.27|487.47|0
1651796310000|2022-05-06 00:18:30|490.43|487.63|490.27|487.47|490.43|487.63|490.27|487.47|0
1651796320000|2022-05-06 00:18:40|490.1|487.3|490.1|487.3|490.1|487.3|489.94|487.14|0
1651796330000|2022-05-06 00:18:50|490.27|487.47|490.35|487.55|490.35|487.55|490.27|487.47|0
1651796340000|2022-05-06 00:19:00|490.27|487.47|489.94|487.14|490.27|487.47|489.86|487.06|0
1651796350000|2022-05-06 00:19:10|488.47|485.67|487.98|485.18|488.47|485.67|487.98|485.18|0
1651796360000|2022-05-06 00:19:20|487.81|485.01|487.98|485.18|487.98|485.18|487.81|485.01|0
1651796370000|2022-05-06 00:19:30|488.14|485.34|488.47|485.67|488.47|485.67|488.14|485.34|0
1651796380000|2022-05-06 00:19:40|488.63|485.83|488.47|485.67|488.79|485.99|488.47|485.67|0
1651796390000|2022-05-06 00:19:50|488.39|485.59|488.3|485.5|488.39|485.59|488.22|485.42|0
1651796400000|2022-05-06 00:20:00|488.14|485.34|488.3|485.5|488.47|485.67|488.14|485.34|0
1651796410000|2022-05-06 00:20:10|488.14|485.34|488.47|485.67|488.47|485.67|488.14|485.34|0
1651796420000|2022-05-06 00:20:20|488.55|485.75|488.55|485.75|488.55|485.75|488.55|485.75|0
1651796430000|2022-05-06 00:20:30|488.14|485.34|488.14|485.34|488.3|485.5|488.14|485.34|0
1651796440000|2022-05-06 00:20:40|488.3|485.5|488.39|485.59|488.39|485.59|488.3|485.5|0
1651796450000|2022-05-06 00:20:50|488.3|485.5|488.3|485.5|488.3|485.5|488.3|485.5|0
1651796460000|2022-05-06 00:21:00|488.39|485.59|487.81|485.01|488.39|485.59|487.81|485.01|0
1651796470000|2022-05-06 00:21:10|487.9|485.1|487.81|485.01|487.98|485.18|487.81|485.01|0
1651796480000|2022-05-06 00:21:20|487.98|485.18|488.14|485.34|488.14|485.34|487.98|485.18|0
1651796490000|2022-05-06 00:21:30|487.81|485.01|487.65|484.85|487.81|485.01|487.65|484.85|0
1651796500000|2022-05-06 00:21:40|487.81|485.01|487.98|485.18|487.98|485.18|487.65|484.85|0
1651796510000|2022-05-06 00:21:50|488.06|485.26|487.98|485.18|488.14|485.34|487.98|485.18|0
1651796520000|2022-05-06 00:22:00|487.73|484.93|487.65|484.85|487.73|484.93|487.65|484.85|0
1651796530000|2022-05-06 00:22:10|487.81|485.01|487.81|485.01|487.81|485.01|487.73|484.93|0
1651796540000|2022-05-06 00:22:20|487.98|485.18|487.81|485.01|487.98|485.18|487.81|485.01|0
1651796550000|2022-05-06 00:22:30|487.65|484.85|487.73|484.93|487.81|485.01|487.65|484.85|0
1651796560000|2022-05-06 00:22:40|487.57|484.77|487.49|484.69|487.57|484.77|487.49|484.69|0
1651796570000|2022-05-06 00:22:50|487.16|484.36|487.16|484.36|487.16|484.36|487|484.2|0
1651796580000|2022-05-06 00:23:00|487.08|484.28|487.24|484.44|487.24|484.44|487|484.2|0
1651796590000|2022-05-06 00:23:10|487.16|484.36|487.16|484.36|487.32|484.52|487|484.2|0
1651796600000|2022-05-06 00:23:20|487|484.2|487.16|484.36|487.16|484.36|487|484.2|0
1651796610000|2022-05-06 00:23:30|487.32|484.52|487.16|484.36|487.48|484.68|487.16|484.36|0
1651796620000|2022-05-06 00:23:40|487.24|484.44|487.32|484.52|487.41|484.61|487.24|484.44|0
1651796630000|2022-05-06 00:23:50|487.16|484.36|487.32|484.52|487.32|484.52|487.16|484.36|0
1651796640000|2022-05-06 00:24:00|487.41|484.61|487.41|484.61|487.48|484.68|487.41|484.61|0
1651796650000|2022-05-06 00:24:10|487.48|484.68|487.65|484.85|487.65|484.85|487.48|484.68|0
1651796660000|2022-05-06 00:24:20|487.48|484.68|487.32|484.52|487.48|484.68|487.32|484.52|0
1651796670000|2022-05-06 00:24:30|487.48|484.68|487.9|485.1|487.9|485.1|487.48|484.68|0
1651796680000|2022-05-06 00:24:40|487.97|485.17|488.06|485.26|488.06|485.26|487.97|485.17|0
1651796690000|2022-05-06 00:24:50|488.14|485.34|488.3|485.5|488.3|485.5|488.14|485.34|0
1651796700000|2022-05-06 00:25:00|488.46|485.66|488.46|485.66|488.46|485.66|488.46|485.66|0
1651796710000|2022-05-06 00:25:10|488.55|485.75|488.46|485.66|488.63|485.83|488.46|485.66|0
1651796720000|2022-05-06 00:25:20|488.3|485.5|488.22|485.42|488.3|485.5|488.22|485.42|0
1651796730000|2022-05-06 00:25:30|488.3|485.5|488.14|485.34|488.3|485.5|488.14|485.34|0
1651796740000|2022-05-06 00:25:40|488.06|485.26|488.06|485.26|488.06|485.26|488.06|485.26|0
1651796750000|2022-05-06 00:25:50|487.97|485.17|487.97|485.17|487.97|485.17|487.9|485.1|0
1651796760000|2022-05-06 00:26:00|488.14|485.34|488.63|485.83|488.63|485.83|488.14|485.34|0
1651796770000|2022-05-06 00:26:10|488.46|485.66|488.46|485.66|488.46|485.66|488.3|485.5|0
1651796780000|2022-05-06 00:26:20|488.55|485.75|488.46|485.66|488.55|485.75|488.46|485.66|0
1651796790000|2022-05-06 00:26:30|488.63|485.83|488.63|485.83|488.63|485.83|488.63|485.83|0
1651796800000|2022-05-06 00:26:40|488.46|485.66|488.3|485.5|488.46|485.66|488.3|485.5|0
1651796810000|2022-05-06 00:26:50|488.46|485.66|488.46|485.66|488.46|485.66|488.3|485.5|0
1651796820000|2022-05-06 00:27:00|488.3|485.5|488.46|485.66|488.46|485.66|488.22|485.42|0
1651796830000|2022-05-06 00:27:10|488.39|485.59|488.55|485.75|488.55|485.75|488.39|485.59|0
1651796840000|2022-05-06 00:27:20|488.46|485.66|488.46|485.66|488.46|485.66|488.39|485.59|0
1651796850000|2022-05-06 00:27:30|488.39|485.59|488.38|485.58|488.39|485.59|488.38|485.58|0
1651796860000|2022-05-06 00:27:40|488.14|485.34|487.97|485.17|488.3|485.5|487.97|485.17|0
1651796870000|2022-05-06 00:27:50|488.14|485.34|488.14|485.34|488.14|485.34|487.89|485.09|0
1651796880000|2022-05-06 00:28:00|488.06|485.26|487.97|485.17|488.06|485.26|487.81|485.01|0
1651796890000|2022-05-06 00:28:10|488.14|485.34|488.3|485.5|488.3|485.5|488.14|485.34|0
1651796900000|2022-05-06 00:28:20|488.14|485.34|488.14|485.34|488.3|485.5|488.14|485.34|0
1651796910000|2022-05-06 00:28:30|487.89|485.09|487.97|485.17|487.97|485.17|487.89|485.09|0
1651796920000|2022-05-06 00:28:40|488.14|485.34|488.3|485.5|488.3|485.5|488.14|485.34|0
1651796930000|2022-05-06 00:28:50|488.14|485.34|488.14|485.34|488.14|485.34|488.14|485.34|0
1651796940000|2022-05-06 00:29:00|488.3|485.5|488.14|485.34|488.3|485.5|488.14|485.34|0
1651796950000|2022-05-06 00:29:10|487.97|485.17|488.22|485.42|488.3|485.5|487.97|485.17|0
1651796960000|2022-05-06 00:29:20|488.14|485.34|488.14|485.34|488.22|485.42|488.14|485.34|0
1651796970000|2022-05-06 00:29:30|488.22|485.42|488.14|485.34|488.22|485.42|488.14|485.34|0
1651796980000|2022-05-06 00:29:40|488.3|485.5|488.46|485.66|488.46|485.66|488.14|485.34|0
1651796990000|2022-05-06 00:29:50|488.3|485.5|488.3|485.5|488.3|485.5|488.3|485.5|0
1651797000000|2022-05-06 00:30:00|488.46|485.66|488.87|486.07|488.87|486.07|488.46|485.66|0
1651797010000|2022-05-06 00:30:10|488.95|486.15|488.63|485.83|488.95|486.15|488.63|485.83|0
1651797020000|2022-05-06 00:30:20|488.79|485.99|488.63|485.83|488.79|485.99|488.46|485.66|0
1651797030000|2022-05-06 00:30:30|488.87|486.07|489.12|486.32|489.12|486.32|488.87|486.07|0
1651797040000|2022-05-06 00:30:40|488.95|486.15|489.12|486.32|489.12|486.32|488.95|486.15|0
1651797050000|2022-05-06 00:30:50|489.04|486.24|489.28|486.48|489.28|486.48|489.04|486.24|0
1651797060000|2022-05-06 00:31:00|489.37|486.57|489.44|486.64|489.44|486.64|489.37|486.57|0
1651797070000|2022-05-06 00:31:10|489.36|486.56|489.36|486.56|489.36|486.56|489.36|486.56|0
1651797080000|2022-05-06 00:31:20|489.44|486.64|490.1|487.3|490.1|487.3|489.44|486.64|0
1651797090000|2022-05-06 00:31:30|489.77|486.97|490.26|487.46|490.26|487.46|489.77|486.97|0
1651797100000|2022-05-06 00:31:40|490.43|487.63|490.75|487.95|490.75|487.95|490.26|487.46|0
1651797110000|2022-05-06 00:31:50|490.92|488.12|490.92|488.12|490.92|488.12|490.84|488.04|0
1651797120000|2022-05-06 00:32:00|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1651797130000|2022-05-06 00:32:10|490.67|487.87|490.75|487.95|490.75|487.95|490.67|487.87|0
1651797140000|2022-05-06 00:32:20|490.59|487.79|490.26|487.46|490.59|487.79|490.26|487.46|0
1651797150000|2022-05-06 00:32:30|489.93|487.13|490.43|487.63|490.43|487.63|489.93|487.13|0
1651797160000|2022-05-06 00:32:40|490.59|487.79|490.59|487.79|490.59|487.79|490.59|487.79|0
1651797180000|2022-05-06 00:33:00|490.67|487.87|490.67|487.87|490.67|487.87|490.67|487.87|0
1651797190000|2022-05-06 00:33:10|490.92|488.12|491.25|488.45|491.25|488.45|490.92|488.12|0
1651797200000|2022-05-06 00:33:20|491.08|488.28|490.75|487.95|491.08|488.28|490.75|487.95|0
1651797210000|2022-05-06 00:33:30|490.59|487.79|490.1|487.3|490.59|487.79|490.1|487.3|0
1651797230000|2022-05-06 00:33:50|490.26|487.46|490.59|487.79|490.59|487.79|490.26|487.46|0
1651797240000|2022-05-06 00:34:00|490.67|487.87|490.59|487.79|490.67|487.87|490.51|487.71|0
1651797250000|2022-05-06 00:34:10|490.75|487.95|490.75|487.95|490.75|487.95|490.75|487.95|0
1651797260000|2022-05-06 00:34:20|490.92|488.12|491|488.2|491|488.2|490.92|488.12|0
1651797270000|2022-05-06 00:34:30|490.92|488.12|490.84|488.04|490.92|488.12|490.84|488.04|0
1651797280000|2022-05-06 00:34:40|490.26|487.46|490.26|487.46|490.26|487.46|490.1|487.3|0
1651797290000|2022-05-06 00:34:50|490.35|487.55|490.26|487.46|490.42|487.62|490.26|487.46|0
1651797300000|2022-05-06 00:35:00|490.42|487.62|490.26|487.46|490.42|487.62|490.26|487.46|0
1651797310000|2022-05-06 00:35:10|490.59|487.79|490.75|487.95|490.75|487.95|490.59|487.79|0
1651797320000|2022-05-06 00:35:20|490.84|488.04|490.92|488.12|491.08|488.28|490.84|488.04|0
1651797330000|2022-05-06 00:35:30|491|488.2|491|488.2|491|488.2|491|488.2|0
1651797340000|2022-05-06 00:35:40|490.92|488.12|490.59|487.79|491.08|488.28|490.59|487.79|0
1651797350000|2022-05-06 00:35:50|490.51|487.71|490.59|487.79|490.59|487.79|490.51|487.71|0
1651797360000|2022-05-06 00:36:00|490.75|487.95|490.35|487.55|490.75|487.95|490.35|487.55|0
1651797370000|2022-05-06 00:36:10|490.42|487.62|490.42|487.62|490.42|487.62|490.42|487.62|0
1651797380000|2022-05-06 00:36:20|490.35|487.55|490.42|487.62|490.42|487.62|490.35|487.55|0
1651797390000|2022-05-06 00:36:30|490.59|487.79|490.75|487.95|490.92|488.12|490.59|487.79|0
1651797400000|2022-05-06 00:36:40|490.59|487.79|490.75|487.95|490.75|487.95|490.59|487.79|0
1651797410000|2022-05-06 00:36:50|490.92|488.12|490.67|487.87|490.92|488.12|490.67|487.87|0
1651797420000|2022-05-06 00:37:00|490.59|487.79|490.59|487.79|490.59|487.79|490.42|487.62|0
1651797430000|2022-05-06 00:37:10|490.42|487.62|490.59|487.79|490.59|487.79|490.42|487.62|0
1651797440000|2022-05-06 00:37:20|490.1|487.3|490.59|487.79|490.59|487.79|490.1|487.3|0
1651797450000|2022-05-06 00:37:30|490.42|487.62|490.42|487.62|490.42|487.62|490.42|487.62|0
1651797460000|2022-05-06 00:37:40|490.26|487.46|490.26|487.46|490.42|487.62|490.26|487.46|0
1651797470000|2022-05-06 00:37:50|490.1|487.3|491.24|488.44|491.24|488.44|490.1|487.3|0
1651797480000|2022-05-06 00:38:00|491|488.2|491.24|488.44|491.24|488.44|491|488.2|0
1651797490000|2022-05-06 00:38:10|491.16|488.36|490.92|488.12|491.16|488.36|490.92|488.12|0
1651797500000|2022-05-06 00:38:20|490.75|487.95|490.75|487.95|490.92|488.12|490.75|487.95|0
1651797510000|2022-05-06 00:38:30|490.92|488.12|490.92|488.12|490.92|488.12|490.92|488.12|0
1651797520000|2022-05-06 00:38:40|490.84|488.04|490.59|487.79|490.84|488.04|490.59|487.79|0
1651797530000|2022-05-06 00:38:50|491.08|488.28|491.41|488.61|491.41|488.61|491.08|488.28|0
1651797540000|2022-05-06 00:39:00|491.74|488.94|492.06|489.26|492.39|489.59|491.74|488.94|0
1651797550000|2022-05-06 00:39:10|492.23|489.43|492.23|489.43|492.23|489.43|492.23|489.43|0
1651797560000|2022-05-06 00:39:20|492.31|489.51|492.06|489.26|492.31|489.51|492.06|489.26|0
1651797570000|2022-05-06 00:39:30|491.9|489.1|491.9|489.1|491.9|489.1|491.9|489.1|0
1651797580000|2022-05-06 00:39:40|491.74|488.94|492.23|489.43|492.23|489.43|491.57|488.77|0
1651797590000|2022-05-06 00:39:50|492.06|489.26|491.9|489.1|492.06|489.26|491.9|489.1|0
1651797600000|2022-05-06 00:40:00|491.82|489.02|491.9|489.1|491.98|489.18|491.82|489.02|0
1651797610000|2022-05-06 00:40:10|491.98|489.18|491.9|489.1|491.98|489.18|491.73|488.93|0
1651797620000|2022-05-06 00:40:20|491.73|488.93|491.57|488.77|491.73|488.93|491.57|488.77|0
1651797630000|2022-05-06 00:40:30|491.66|488.86|491.9|489.1|491.9|489.1|491.66|488.86|0
1651797640000|2022-05-06 00:40:40|491.73|488.93|491.9|489.1|491.9|489.1|491.57|488.77|0
1651797650000|2022-05-06 00:40:50|491.73|488.93|491.73|488.93|491.73|488.93|491.73|488.93|0
1651797660000|2022-05-06 00:41:00|491.57|488.77|491.9|489.1|491.9|489.1|491.57|488.77|0
1651797670000|2022-05-06 00:41:10|491.73|488.93|491.57|488.77|491.73|488.93|491.41|488.61|0
1651797680000|2022-05-06 00:41:20|491.66|488.86|491.49|488.69|491.66|488.86|491.49|488.69|0
1651797690000|2022-05-06 00:41:30|491.57|488.77|491.9|489.1|491.9|489.1|491.57|488.77|0
1651797700000|2022-05-06 00:41:40|491.82|489.02|491.73|488.93|491.9|489.1|491.73|488.93|0
1651797710000|2022-05-06 00:41:50|491.66|488.86|491.57|488.77|491.66|488.86|491.49|488.69|0
1651797720000|2022-05-06 00:42:00|491.49|488.69|491.57|488.77|491.57|488.77|491.49|488.69|0
1651797730000|2022-05-06 00:42:10|491.49|488.69|491.41|488.61|491.49|488.69|491.41|488.61|0
1651797740000|2022-05-06 00:42:20|491.57|488.77|491.41|488.61|491.57|488.77|491.41|488.61|0
1651797750000|2022-05-06 00:42:30|491.57|488.77|491.57|488.77|491.57|488.77|491.24|488.44|0
1651797760000|2022-05-06 00:42:40|491.24|488.44|491.24|488.44|491.24|488.44|491.24|488.44|0
1651797770000|2022-05-06 00:42:50|491.16|488.36|491.08|488.28|491.16|488.36|491.08|488.28|0
1651797780000|2022-05-06 00:43:00|491.24|488.44|491.24|488.44|491.24|488.44|491.08|488.28|0
1651797790000|2022-05-06 00:43:10|491.73|488.93|491.57|488.77|491.73|488.93|491.57|488.77|0
1651797800000|2022-05-06 00:43:20|491.65|488.85|491.73|488.93|491.73|488.93|491.57|488.77|0
1651797810000|2022-05-06 00:43:30|491.57|488.77|491.57|488.77|491.73|488.93|491.57|488.77|0
1651797820000|2022-05-06 00:43:40|491.65|488.85|491.57|488.77|491.65|488.85|491.57|488.77|0
1651797830000|2022-05-06 00:43:50|491.41|488.61|491.41|488.61|491.41|488.61|491.41|488.61|0
1651797840000|2022-05-06 00:44:00|491.24|488.44|491.24|488.44|491.41|488.61|491.08|488.28|0
1651797850000|2022-05-06 00:44:10|491.73|488.93|491.57|488.77|491.73|488.93|491.57|488.77|0
1651797860000|2022-05-06 00:44:20|491.65|488.85|491.57|488.77|491.65|488.85|491.57|488.77|0
1651797870000|2022-05-06 00:44:30|491.73|488.93|491.73|488.93|491.73|488.93|491.57|488.77|0
1651797880000|2022-05-06 00:44:40|491.57|488.77|491.24|488.44|491.57|488.77|491.24|488.44|0
1651797890000|2022-05-06 00:44:50|491.08|488.28|491.4|488.6|491.57|488.77|491.08|488.28|0
1651797900000|2022-05-06 00:45:00|491.73|488.93|491.9|489.1|491.9|489.1|491.73|488.93|0
1651797910000|2022-05-06 00:45:10|491.73|488.93|491.82|489.02|491.9|489.1|491.73|488.93|0
1651797920000|2022-05-06 00:45:20|491.57|488.77|491.4|488.6|491.57|488.77|491.33|488.53|0
1651797930000|2022-05-06 00:45:30|491.57|488.77|491.24|488.44|491.57|488.77|491.24|488.44|0
1651797940000|2022-05-06 00:45:40|491.4|488.6|491.9|489.1|491.9|489.1|491.4|488.6|0
1651797950000|2022-05-06 00:45:50|491.73|488.93|491.98|489.18|491.98|489.18|491.73|488.93|0
1651797960000|2022-05-06 00:46:00|492.55|489.75|492.72|489.92|492.72|489.92|492.39|489.59|0
1651797970000|2022-05-06 00:46:10|492.8|490|493.21|490.41|493.38|490.58|492.8|490|0
1651797980000|2022-05-06 00:46:20|493.38|490.58|493.05|490.25|493.38|490.58|493.05|490.25|0
1651797990000|2022-05-06 00:46:30|493.13|490.33|493.05|490.25|493.13|490.33|493.05|490.25|0
1651798000000|2022-05-06 00:46:40|492.97|490.17|492.06|489.26|492.97|490.17|492.06|489.26|0
1651798010000|2022-05-06 00:46:50|491.9|489.1|492.06|489.26|492.22|489.42|491.9|489.1|0
1651798020000|2022-05-06 00:47:00|491.98|489.18|491.49|488.69|492.06|489.26|491.49|488.69|0
1651798030000|2022-05-06 00:47:10|491.24|488.44|490.91|488.11|491.24|488.44|490.91|488.11|0
1651798040000|2022-05-06 00:47:20|491.08|488.28|490.75|487.95|491.08|488.28|490.75|487.95|0
1651798050000|2022-05-06 00:47:30|490.58|487.78|490.58|487.78|490.58|487.78|490.58|487.78|0
1651798060000|2022-05-06 00:47:40|491|488.2|491.08|488.28|491.08|488.28|490.91|488.11|0
1651798070000|2022-05-06 00:47:50|490.91|488.11|490.67|487.87|490.91|488.11|490.67|487.87|0
1651798080000|2022-05-06 00:48:00|490.58|487.78|490.91|488.11|490.91|488.11|490.58|487.78|0
1651798090000|2022-05-06 00:48:10|490.83|488.03|491.24|488.44|491.24|488.44|490.83|488.03|0
1651798100000|2022-05-06 00:48:20|491.16|488.36|491.16|488.36|491.24|488.44|491.16|488.36|0
1651798110000|2022-05-06 00:48:30|491.24|488.44|491.16|488.36|491.24|488.44|491.16|488.36|0
1651798120000|2022-05-06 00:48:40|491.24|488.44|491.24|488.44|491.32|488.52|491.24|488.44|0
1651798140000|2022-05-06 00:49:00|491.32|488.52|491.57|488.77|491.57|488.77|491.32|488.52|0
1651798150000|2022-05-06 00:49:10|491.73|488.93|491.9|489.1|491.9|489.1|491.73|488.93|0
1651798160000|2022-05-06 00:49:20|492.15|489.35|492.22|489.42|492.22|489.42|492.15|489.35|0
1651798170000|2022-05-06 00:49:30|492.06|489.26|491.98|489.18|492.14|489.34|491.98|489.18|0
1651798180000|2022-05-06 00:49:40|491.9|489.1|491.57|488.77|491.9|489.1|491.49|488.69|0
1651798190000|2022-05-06 00:49:50|491.73|488.93|491.65|488.85|491.73|488.93|491.65|488.85|0
1651798200000|2022-05-06 00:50:00|491.9|489.1|491.82|489.02|491.9|489.1|491.73|488.93|0
1651798210000|2022-05-06 00:50:10|491.98|489.18|492.39|489.59|492.39|489.59|491.98|489.18|0
1651798220000|2022-05-06 00:50:20|492.22|489.42|492.39|489.59|492.39|489.59|492.22|489.42|0
1651798230000|2022-05-06 00:50:30|492.55|489.75|492.31|489.51|492.55|489.75|492.31|489.51|0
1651798240000|2022-05-06 00:50:40|492.14|489.34|492.14|489.34|492.14|489.34|492.06|489.26|0
1651798250000|2022-05-06 00:50:50|491.98|489.18|491.4|488.6|491.98|489.18|491.4|488.6|0
1651798260000|2022-05-06 00:51:00|491.32|488.52|491|488.2|491.32|488.52|491|488.2|0
1651798270000|2022-05-06 00:51:10|490.83|488.03|490.91|488.11|491|488.2|490.83|488.03|0
1651798280000|2022-05-06 00:51:20|490.83|488.03|490.75|487.95|490.83|488.03|490.75|487.95|0
1651798290000|2022-05-06 00:51:30|490.91|488.11|491.07|488.27|491.07|488.27|490.91|488.11|0
1651798300000|2022-05-06 00:51:40|491.24|488.44|490.58|487.78|491.32|488.52|490.58|487.78|0
1651798310000|2022-05-06 00:51:50|490.5|487.7|490.42|487.62|490.5|487.7|490.42|487.62|0
1651798320000|2022-05-06 00:52:00|490.67|487.87|490.58|487.78|490.67|487.87|490.58|487.78|0
1651798330000|2022-05-06 00:52:10|490.75|487.95|490.67|487.87|490.75|487.95|490.58|487.78|0
1651798340000|2022-05-06 00:52:20|490.75|487.95|491.07|488.27|491.07|488.27|490.58|487.78|0
1651798350000|2022-05-06 00:52:30|490.91|488.11|491.07|488.27|491.07|488.27|490.91|488.11|0
1651798360000|2022-05-06 00:52:40|491.16|488.36|491.24|488.44|491.24|488.44|491.16|488.36|0
1651798370000|2022-05-06 00:52:50|491.32|488.52|492.06|489.26|492.06|489.26|491.32|488.52|0
1651798380000|2022-05-06 00:53:00|491.89|489.09|492.06|489.26|492.06|489.26|491.89|489.09|0
1651798390000|2022-05-06 00:53:10|492.14|489.34|492.22|489.42|492.22|489.42|492.06|489.26|0
1651798400000|2022-05-06 00:53:20|493.29|490.49|493.21|490.41|493.7|490.9|493.21|490.41|0
1651798410000|2022-05-06 00:53:30|492.88|490.08|492.55|489.75|492.88|490.08|492.55|489.75|0
1651798430000|2022-05-06 00:53:50|492.22|489.42|491.73|488.93|492.22|489.42|491.49|488.69|0
1651798440000|2022-05-06 00:54:00|491.81|489.01|491.81|489.01|491.89|489.09|491.81|489.01|0
1651798450000|2022-05-06 00:54:10|491.73|488.93|491.65|488.85|491.73|488.93|491.65|488.85|0
1651798460000|2022-05-06 00:54:20|491.73|488.93|492.06|489.26|492.22|489.42|491.73|488.93|0
1651798470000|2022-05-06 00:54:30|492.14|489.34|492.22|489.42|492.22|489.42|492.14|489.34|0
1651798480000|2022-05-06 00:54:40|492.39|489.59|492.96|490.16|492.96|490.16|492.39|489.59|0
1651798490000|2022-05-06 00:54:50|492.88|490.08|492.71|489.91|492.88|490.08|492.55|489.75|0
1651798500000|2022-05-06 00:55:00|492.55|489.75|492.96|490.16|493.21|490.41|492.55|489.75|0
1651798510000|2022-05-06 00:55:10|492.71|489.91|492.88|490.08|492.88|490.08|492.71|489.91|0
1651798520000|2022-05-06 00:55:20|493.21|490.41|492.88|490.08|493.21|490.41|492.88|490.08|0
1651798530000|2022-05-06 00:55:30|492.71|489.91|492.47|489.67|492.71|489.91|492.47|489.67|0
1651798540000|2022-05-06 00:55:40|492.8|490|493.04|490.24|493.04|490.24|492.71|489.91|0
1651798550000|2022-05-06 00:55:50|494.52|491.72|494.19|491.39|494.52|491.72|494.19|491.39|0
1651798560000|2022-05-06 00:56:00|494.28|491.48|495.27|492.47|495.27|492.47|494.28|491.48|0
1651798570000|2022-05-06 00:56:10|495.18|492.38|495.51|492.71|495.51|492.71|495.18|492.38|0
1651798580000|2022-05-06 00:56:20|495.35|492.55|495.02|492.22|495.35|492.55|495.02|492.22|0
1651798590000|2022-05-06 00:56:30|495.18|492.38|495.68|492.88|495.68|492.88|495.18|492.38|0
1651798600000|2022-05-06 00:56:40|495.76|492.96|495.51|492.71|495.76|492.96|495.51|492.71|0
1651798610000|2022-05-06 00:56:50|495.84|493.04|495.84|493.04|495.84|493.04|495.68|492.88|0
1651798620000|2022-05-06 00:57:00|495.68|492.88|495.02|492.22|495.68|492.88|495.02|492.22|0
1651798630000|2022-05-06 00:57:10|495.18|492.38|495.18|492.38|495.18|492.38|495.18|492.38|0
1651798640000|2022-05-06 00:57:20|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651798650000|2022-05-06 00:57:30|495.68|492.88|495.84|493.04|495.84|493.04|495.6|492.8|0
1651798660000|2022-05-06 00:57:40|496.01|493.21|495.51|492.71|496.01|493.21|495.51|492.71|0
1651798670000|2022-05-06 00:57:50|495.68|492.88|495.6|492.8|495.68|492.88|495.6|492.8|0
1651798680000|2022-05-06 00:58:00|495.35|492.55|495.35|492.55|495.51|492.71|495.35|492.55|0
1651798690000|2022-05-06 00:58:10|495.27|492.47|495.27|492.47|495.27|492.47|495.18|492.38|0
1651798700000|2022-05-06 00:58:20|495.18|492.38|495.27|492.47|495.35|492.55|495.18|492.38|0
1651798710000|2022-05-06 00:58:30|495.02|492.22|495.51|492.71|495.51|492.71|495.02|492.22|0
1651798720000|2022-05-06 00:58:40|495.6|492.8|495.68|492.88|495.68|492.88|495.6|492.8|0
1651798730000|2022-05-06 00:58:50|495.6|492.8|495.68|492.88|495.68|492.88|495.6|492.8|0
1651798740000|2022-05-06 00:59:00|495.51|492.71|495.1|492.3|495.51|492.71|495.1|492.3|0
1651798750000|2022-05-06 00:59:10|495.02|492.22|495.18|492.38|495.18|492.38|494.85|492.05|0
1651798760000|2022-05-06 00:59:20|495.51|492.71|495.51|492.71|495.51|492.71|495.51|492.71|0
1651798770000|2022-05-06 00:59:30|495.35|492.55|494.85|492.05|495.35|492.55|494.85|492.05|0
1651798780000|2022-05-06 00:59:40|494.69|491.89|494.69|491.89|494.69|491.89|494.69|491.89|0
1651798790000|2022-05-06 00:59:50|494.52|491.72|494.69|491.89|494.69|491.89|494.52|491.72|0
1651798800000|2022-05-06 01:00:00|494.85|492.05|494.69|491.89|494.85|492.05|494.69|491.89|0
1651798810000|2022-05-06 01:00:10|494.61|491.81|494.03|491.23|494.61|491.81|494.03|491.23|0
1651798820000|2022-05-06 01:00:20|493.95|491.15|494.03|491.23|494.03|491.23|493.86|491.06|0
1651798830000|2022-05-06 01:00:30|494.19|491.39|494.69|491.89|494.69|491.89|494.19|491.39|0
1651798840000|2022-05-06 01:00:40|494.52|491.72|494.52|491.72|494.69|491.89|494.52|491.72|0
1651798850000|2022-05-06 01:00:50|494.36|491.56|494.36|491.56|494.36|491.56|494.28|491.48|0
1651798860000|2022-05-06 01:01:00|494.52|491.72|494.52|491.72|494.52|491.72|494.36|491.56|0
1651798870000|2022-05-06 01:01:10|494.69|491.89|494.85|492.05|494.85|492.05|494.69|491.89|0
1651798880000|2022-05-06 01:01:20|495.02|492.22|495.18|492.38|495.18|492.38|495.02|492.22|0
1651798890000|2022-05-06 01:01:30|495.35|492.55|495.18|492.38|495.35|492.55|495.1|492.3|0
1651798900000|2022-05-06 01:01:40|495.02|492.22|494.69|491.89|495.02|492.22|494.69|491.89|0
1651798910000|2022-05-06 01:01:50|494.52|491.72|494.44|491.64|494.52|491.72|494.44|491.64|0
1651798920000|2022-05-06 01:02:00|494.03|491.23|494.03|491.23|494.03|491.23|494.03|491.23|0
1651798930000|2022-05-06 01:02:10|493.86|491.06|493.2|490.4|493.86|491.06|493.2|490.4|0
1651798940000|2022-05-06 01:02:20|493.7|490.9|493.7|490.9|493.7|490.9|493.53|490.73|0
1651798950000|2022-05-06 01:02:30|493.95|491.15|494.19|491.39|494.19|491.39|493.95|491.15|0
1651798960000|2022-05-06 01:02:40|493.95|491.15|494.11|491.31|494.11|491.31|493.95|491.15|0
1651798970000|2022-05-06 01:02:50|494.19|491.39|494.03|491.23|494.19|491.39|494.03|491.23|0
1651798980000|2022-05-06 01:03:00|494.85|492.05|494.85|492.05|494.85|492.05|494.85|492.05|0
1651798990000|2022-05-06 01:03:10|494.77|491.97|494.19|491.39|494.77|491.97|494.19|491.39|0
1651799000000|2022-05-06 01:03:20|494.03|491.23|493.86|491.06|494.19|491.39|493.86|491.06|0
1651799010000|2022-05-06 01:03:30|494.03|491.23|493.86|491.06|494.03|491.23|493.86|491.06|0
1651799020000|2022-05-06 01:03:40|494.03|491.23|494.52|491.72|495.02|492.22|494.03|491.23|0
1651799030000|2022-05-06 01:03:50|494.36|491.56|494.36|491.56|494.52|491.72|494.36|491.56|0
1651799040000|2022-05-06 01:04:00|494.52|491.72|494.85|492.05|494.85|492.05|494.52|491.72|0
1651799050000|2022-05-06 01:04:10|494.69|491.89|494.61|491.81|494.85|492.05|494.61|491.81|0
1651799060000|2022-05-06 01:04:20|494.44|491.64|494.85|492.05|494.85|492.05|494.44|491.64|0
1651799070000|2022-05-06 01:04:30|495.27|492.47|495.34|492.54|495.34|492.54|495.27|492.47|0
1651799080000|2022-05-06 01:04:40|495.18|492.38|494.85|492.05|495.18|492.38|494.85|492.05|0
1651799090000|2022-05-06 01:04:50|494.94|492.14|495.1|492.3|495.1|492.3|494.85|492.05|0
1651799100000|2022-05-06 01:05:00|495.27|492.47|494.85|492.05|495.27|492.47|494.85|492.05|0
1651799110000|2022-05-06 01:05:10|495.01|492.21|495.01|492.21|495.01|492.21|494.85|492.05|0
1651799120000|2022-05-06 01:05:20|494.85|492.05|494.69|491.89|494.85|492.05|494.61|491.81|0
1651799130000|2022-05-06 01:05:30|494.52|491.72|494.44|491.64|494.52|491.72|494.36|491.56|0
1651799140000|2022-05-06 01:05:40|494.69|491.89|494.44|491.64|494.69|491.89|494.44|491.64|0
1651799150000|2022-05-06 01:05:50|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1651799160000|2022-05-06 01:06:00|494.36|491.56|495.1|492.3|495.1|492.3|494.36|491.56|0
1651799170000|2022-05-06 01:06:10|495.18|492.38|495.18|492.38|495.34|492.54|495.18|492.38|0
1651799180000|2022-05-06 01:06:20|495.1|492.3|495.1|492.3|495.1|492.3|495.1|492.3|0
1651799190000|2022-05-06 01:06:30|494.68|491.88|495.18|492.38|495.18|492.38|494.68|491.88|0
1651799200000|2022-05-06 01:06:40|494.77|491.97|494.68|491.88|494.77|491.97|494.68|491.88|0
1651799210000|2022-05-06 01:06:50|494.36|491.56|494.52|491.72|494.52|491.72|494.19|491.39|0
1651799220000|2022-05-06 01:07:00|494.44|491.64|494.52|491.72|494.68|491.88|494.44|491.64|0
1651799230000|2022-05-06 01:07:10|494.44|491.64|493.37|490.57|494.44|491.64|493.37|490.57|0
1651799240000|2022-05-06 01:07:20|493.2|490.4|493.53|490.73|493.53|490.73|493.2|490.4|0
1651799250000|2022-05-06 01:07:30|493.37|490.57|493.37|490.57|493.37|490.57|493.37|490.57|0
1651799260000|2022-05-06 01:07:40|493.2|490.4|493.2|490.4|493.2|490.4|493.2|490.4|0
1651799270000|2022-05-06 01:07:50|493.37|490.57|493.2|490.4|493.37|490.57|493.2|490.4|0
1651799280000|2022-05-06 01:08:00|493.12|490.32|493.04|490.24|493.12|490.32|493.04|490.24|0
1651799290000|2022-05-06 01:08:10|493.12|490.32|493.37|490.57|493.37|490.57|493.04|490.24|0
1651799300000|2022-05-06 01:08:20|493.29|490.49|493.37|490.57|493.37|490.57|493.29|490.49|0
1651799310000|2022-05-06 01:08:30|493.53|490.73|493.62|490.82|493.62|490.82|493.53|490.73|0
1651799320000|2022-05-06 01:08:40|493.7|490.9|493.53|490.73|493.7|490.9|493.53|490.73|0
1651799330000|2022-05-06 01:08:50|493.29|490.49|493.04|490.24|493.29|490.49|493.04|490.24|0
1651799340000|2022-05-06 01:09:00|493.12|490.32|493.12|490.32|493.12|490.32|493.04|490.24|0
1651799350000|2022-05-06 01:09:10|493.37|490.57|493.37|490.57|493.53|490.73|493.37|490.57|0
1651799360000|2022-05-06 01:09:20|493.53|490.73|493.53|490.73|493.7|490.9|493.53|490.73|0
1651799370000|2022-05-06 01:09:30|493.2|490.4|493.53|490.73|493.7|490.9|493.2|490.4|0
1651799380000|2022-05-06 01:09:40|493.7|490.9|493.53|490.73|493.7|490.9|493.53|490.73|0
1651799390000|2022-05-06 01:09:50|493.7|490.9|493.7|490.9|493.86|491.06|493.7|490.9|0
1651799400000|2022-05-06 01:10:00|493.62|490.82|493.53|490.73|493.86|491.06|493.53|490.73|0
1651799410000|2022-05-06 01:10:10|493.62|490.82|494.02|491.22|494.02|491.22|493.62|490.82|0
1651799420000|2022-05-06 01:10:20|494.11|491.31|494.19|491.39|494.19|491.39|494.11|491.31|0
1651799430000|2022-05-06 01:10:30|493.95|491.15|493.86|491.06|493.95|491.15|493.78|490.98|0
1651799440000|2022-05-06 01:10:40|494.19|491.39|494.11|491.31|494.19|491.39|494.11|491.31|0
1651799450000|2022-05-06 01:10:50|494.02|491.22|494.02|491.22|494.02|491.22|493.86|491.06|0
1651799460000|2022-05-06 01:11:00|494.27|491.47|494.35|491.55|494.44|491.64|494.27|491.47|0
1651799470000|2022-05-06 01:11:10|494.19|491.39|493.69|490.89|494.19|491.39|493.69|490.89|0
1651799480000|2022-05-06 01:11:20|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1651799490000|2022-05-06 01:11:30|494.11|491.31|493.86|491.06|494.11|491.31|493.86|491.06|0
1651799500000|2022-05-06 01:11:40|494.02|491.22|494.02|491.22|494.02|491.22|494.02|491.22|0
1651799510000|2022-05-06 01:11:50|494.19|491.39|494.19|491.39|494.19|491.39|494.19|491.39|0
1651799520000|2022-05-06 01:12:00|494.35|491.55|494.27|491.47|494.35|491.55|494.19|491.39|0
1651799530000|2022-05-06 01:12:10|494.52|491.72|494.77|491.97|494.85|492.05|494.52|491.72|0
1651799540000|2022-05-06 01:12:20|494.68|491.88|494.52|491.72|494.68|491.88|494.52|491.72|0
1651799550000|2022-05-06 01:12:30|494.35|491.55|494.35|491.55|494.35|491.55|494.35|491.55|0
1651799560000|2022-05-06 01:12:40|494.52|491.72|494.52|491.72|494.68|491.88|494.52|491.72|0
1651799570000|2022-05-06 01:12:50|494.19|491.39|494.6|491.8|494.6|491.8|494.19|491.39|0
1651799580000|2022-05-06 01:13:00|494.68|491.88|494.68|491.88|494.68|491.88|494.52|491.72|0
1651799590000|2022-05-06 01:13:10|494.85|492.05|495.01|492.21|495.01|492.21|494.85|492.05|0
1651799600000|2022-05-06 01:13:20|495.18|492.38|495.18|492.38|495.18|492.38|494.85|492.05|0
1651799610000|2022-05-06 01:13:30|495.51|492.71|495.51|492.71|495.51|492.71|495.51|492.71|0
1651799620000|2022-05-06 01:13:40|495.34|492.54|495.18|492.38|495.34|492.54|495.18|492.38|0
1651799630000|2022-05-06 01:13:50|495.34|492.54|495.84|493.04|495.84|493.04|495.26|492.46|0
1651799640000|2022-05-06 01:14:00|495.51|492.71|495.84|493.04|495.84|493.04|495.51|492.71|0
1651799650000|2022-05-06 01:14:10|496|493.2|496|493.2|496|493.2|496|493.2|0
1651799660000|2022-05-06 01:14:20|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651799670000|2022-05-06 01:14:30|495.67|492.87|495.92|493.12|495.92|493.12|495.67|492.87|0
1651799680000|2022-05-06 01:14:40|495.84|493.04|495.84|493.04|495.84|493.04|495.84|493.04|0
1651799690000|2022-05-06 01:14:50|495.51|492.71|496|493.2|496|493.2|495.51|492.71|0
1651799700000|2022-05-06 01:15:00|495.76|492.96|496.33|493.53|496.33|493.53|495.76|492.96|0
1651799710000|2022-05-06 01:15:10|496.66|493.86|496.83|494.03|496.99|494.19|496.66|493.86|0
1651799720000|2022-05-06 01:15:20|496.66|493.86|496.99|494.19|496.99|494.19|496.66|493.86|0
1651799730000|2022-05-06 01:15:30|496.83|494.03|496.66|493.86|496.83|494.03|496.66|493.86|0
1651799740000|2022-05-06 01:15:40|496.83|494.03|496.83|494.03|496.91|494.11|496.83|494.03|0
1651799750000|2022-05-06 01:15:50|497.16|494.36|496.83|494.03|497.32|494.52|496.83|494.03|0
1651799760000|2022-05-06 01:16:00|496.66|493.86|496.83|494.03|496.99|494.19|496.66|493.86|0
1651799770000|2022-05-06 01:16:10|496.66|493.86|497.16|494.36|497.16|494.36|496.66|493.86|0
1651799780000|2022-05-06 01:16:20|496.99|494.19|496.99|494.19|497.16|494.36|496.99|494.19|0
1651799790000|2022-05-06 01:16:30|496.83|494.03|496.99|494.19|496.99|494.19|496.83|494.03|0
1651799800000|2022-05-06 01:16:40|496.66|493.86|496.83|494.03|496.83|494.03|496.66|493.86|0
1651799810000|2022-05-06 01:16:50|496.66|493.86|496.83|494.03|496.83|494.03|496.66|493.86|0
1651799820000|2022-05-06 01:17:00|496.91|494.11|496.91|494.11|496.91|494.11|496.83|494.03|0
1651799830000|2022-05-06 01:17:10|496.83|494.03|496.83|494.03|496.99|494.19|496.83|494.03|0
1651799840000|2022-05-06 01:17:20|496.75|493.95|496|493.2|496.75|493.95|496|493.2|0
1651799850000|2022-05-06 01:17:30|495.76|492.96|496.16|493.36|496.25|493.45|495.76|492.96|0
1651799860000|2022-05-06 01:17:40|496|493.2|495.34|492.54|496|493.2|495.34|492.54|0
1651799870000|2022-05-06 01:17:50|495.17|492.37|495.17|492.37|495.34|492.54|495.17|492.37|0
1651799880000|2022-05-06 01:18:00|495.34|492.54|495.5|492.7|495.5|492.7|495.34|492.54|0
1651799890000|2022-05-06 01:18:10|496|493.2|496|493.2|496|493.2|496|493.2|0
1651799900000|2022-05-06 01:18:20|495.76|492.96|496.33|493.53|496.33|493.53|495.76|492.96|0
1651799910000|2022-05-06 01:18:30|496.16|493.36|496.16|493.36|496.16|493.36|496|493.2|0
1651799920000|2022-05-06 01:18:40|496|493.2|495.83|493.03|496|493.2|495.59|492.79|0
1651799930000|2022-05-06 01:18:50|496|493.2|495.83|493.03|496|493.2|495.83|493.03|0
1651799940000|2022-05-06 01:19:00|495.59|492.79|495.34|492.54|495.67|492.87|495.34|492.54|0
1651799950000|2022-05-06 01:19:10|495.17|492.37|495.83|493.03|495.83|493.03|495.17|492.37|0
1651799960000|2022-05-06 01:19:20|496|493.2|496.16|493.36|496.33|493.53|496|493.2|0
1651799970000|2022-05-06 01:19:30|496.33|493.53|496.41|493.61|496.41|493.61|496.33|493.53|0
1651799980000|2022-05-06 01:19:40|496.33|493.53|496.82|494.02|496.82|494.02|496.33|493.53|0
1651799990000|2022-05-06 01:19:50|496.99|494.19|497.15|494.35|497.15|494.35|496.99|494.19|0
1651800000000|2022-05-06 01:20:00|497.32|494.52|497.32|494.52|497.49|494.69|497.32|494.52|0
1651800010000|2022-05-06 01:20:10|497.49|494.69|497.82|495.02|497.82|495.02|497.32|494.52|0
1651800020000|2022-05-06 01:20:20|497.65|494.85|497.74|494.94|497.74|494.94|497.49|494.69|0
1651800030000|2022-05-06 01:20:30|497.82|495.02|498.15|495.35|498.31|495.51|497.82|495.02|0
1651800040000|2022-05-06 01:20:40|497.98|495.18|497.65|494.85|497.98|495.18|497.65|494.85|0
1651800050000|2022-05-06 01:20:50|497.48|494.68|497.48|494.68|497.48|494.68|497.24|494.44|0
1651800060000|2022-05-06 01:21:00|497.82|495.02|497.65|494.85|497.98|495.18|497.65|494.85|0
1651800070000|2022-05-06 01:21:10|497.32|494.52|497.32|494.52|497.32|494.52|497.24|494.44|0
1651800080000|2022-05-06 01:21:20|497.57|494.77|497.65|494.85|497.65|494.85|497.57|494.77|0
1651800090000|2022-05-06 01:21:30|497.82|495.02|498.48|495.68|498.48|495.68|497.82|495.02|0
1651800100000|2022-05-06 01:21:40|498.31|495.51|498.15|495.35|498.31|495.51|498.15|495.35|0
1651800110000|2022-05-06 01:21:50|498.23|495.43|498.64|495.84|498.73|495.93|498.23|495.43|0
1651800120000|2022-05-06 01:22:00|498.97|496.17|498.48|495.68|498.97|496.17|498.48|495.68|0
1651800130000|2022-05-06 01:22:10|498.64|495.84|498.48|495.68|498.81|496.01|498.48|495.68|0
1651800140000|2022-05-06 01:22:20|498.31|495.51|498.31|495.51|498.4|495.6|498.31|495.51|0
1651800150000|2022-05-06 01:22:30|498.48|495.68|498.15|495.35|498.48|495.68|498.15|495.35|0
1651800160000|2022-05-06 01:22:40|497.98|495.18|497.81|495.01|498.15|495.35|497.81|495.01|0
1651800170000|2022-05-06 01:22:50|497.65|494.85|497.65|494.85|497.65|494.85|497.65|494.85|0
1651800180000|2022-05-06 01:23:00|497.48|494.68|497.48|494.68|497.48|494.68|497.48|494.68|0
1651800190000|2022-05-06 01:23:10|497.65|494.85|497.81|495.01|497.81|495.01|497.65|494.85|0
1651800200000|2022-05-06 01:23:20|497.98|495.18|497.98|495.18|498.15|495.35|497.98|495.18|0
1651800210000|2022-05-06 01:23:30|497.9|495.1|497.9|495.1|497.98|495.18|497.81|495.01|0
1651800220000|2022-05-06 01:23:40|497.81|495.01|497.65|494.85|497.81|495.01|497.65|494.85|0
1651800230000|2022-05-06 01:23:50|497.57|494.77|497.65|494.85|497.81|495.01|497.57|494.77|0
1651800240000|2022-05-06 01:24:00|497.57|494.77|497.48|494.68|497.65|494.85|497.48|494.68|0
1651800250000|2022-05-06 01:24:10|497.81|495.01|497.98|495.18|497.98|495.18|497.73|494.93|0
1651800260000|2022-05-06 01:24:20|497.9|495.1|497.24|494.44|497.9|495.1|497.24|494.44|0
1651800270000|2022-05-06 01:24:30|497.32|494.52|497.15|494.35|497.32|494.52|497.15|494.35|0
1651800280000|2022-05-06 01:24:40|496.99|494.19|496.66|493.86|497.15|494.35|496.66|493.86|0
1651800290000|2022-05-06 01:24:50|496.49|493.69|496.49|493.69|496.66|493.86|496.49|493.69|0
1651800300000|2022-05-06 01:25:00|496.66|493.86|496.82|494.02|496.82|494.02|496.66|493.86|0
1651800310000|2022-05-06 01:25:10|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1651800320000|2022-05-06 01:25:20|496.41|493.61|496.16|493.36|496.41|493.61|496.16|493.36|0
1651800330000|2022-05-06 01:25:30|496.08|493.28|496.16|493.36|496.16|493.36|496.08|493.28|0
1651800340000|2022-05-06 01:25:40|496.66|493.86|496.66|493.86|496.66|493.86|496.66|493.86|0
1651800350000|2022-05-06 01:25:50|496.49|493.69|496|493.2|496.49|493.69|496|493.2|0
1651800360000|2022-05-06 01:26:00|496.16|493.36|496.33|493.53|496.33|493.53|496.16|493.36|0
1651800370000|2022-05-06 01:26:10|496.25|493.45|496.16|493.36|496.25|493.45|496.16|493.36|0
1651800380000|2022-05-06 01:26:20|496.49|493.69|496.49|493.69|496.49|493.69|496.49|493.69|0
1651800390000|2022-05-06 01:26:30|496.33|493.53|496.33|493.53|496.33|493.53|496.33|493.53|0
1651800400000|2022-05-06 01:26:40|496.49|493.69|496.16|493.36|496.49|493.69|496.16|493.36|0
1651800410000|2022-05-06 01:26:50|496.33|493.53|496.16|493.36|496.49|493.69|496.16|493.36|0
1651800420000|2022-05-06 01:27:00|496|493.2|496|493.2|496|493.2|496|493.2|0
1651800430000|2022-05-06 01:27:10|495.5|492.7|495.34|492.54|495.5|492.7|495.34|492.54|0
1651800440000|2022-05-06 01:27:20|495.17|492.37|495.17|492.37|495.17|492.37|495.01|492.21|0
1651800450000|2022-05-06 01:27:30|495.01|492.21|494.51|491.71|495.01|492.21|494.51|491.71|0
1651800460000|2022-05-06 01:27:40|494.35|491.55|494.51|491.71|494.51|491.71|494.18|491.38|0
1651800480000|2022-05-06 01:28:00|494.68|491.88|494.84|492.04|494.84|492.04|494.68|491.88|0
1651800490000|2022-05-06 01:28:10|494.68|491.88|494.68|491.88|494.68|491.88|494.68|491.88|0
1651800500000|2022-05-06 01:28:20|494.84|492.04|494.84|492.04|494.84|492.04|494.68|491.88|0
1651800510000|2022-05-06 01:28:30|494.51|491.71|494.68|491.88|494.68|491.88|494.51|491.71|0
1651800520000|2022-05-06 01:28:40|494.51|491.71|494.51|491.71|494.51|491.71|494.35|491.55|0
1651800530000|2022-05-06 01:28:50|494.68|491.88|494.84|492.04|494.84|492.04|494.68|491.88|0
1651800540000|2022-05-06 01:29:00|494.51|491.71|494.18|491.38|494.51|491.71|494.18|491.38|0
1651800550000|2022-05-06 01:29:10|494.51|491.71|494.02|491.22|494.51|491.71|494.02|491.22|0
1651800560000|2022-05-06 01:29:20|493.85|491.05|493.85|491.05|493.85|491.05|493.52|490.72|0
1651800570000|2022-05-06 01:29:30|493.77|490.97|493.77|490.97|493.77|490.97|493.77|490.97|0
1651800580000|2022-05-06 01:29:40|493.85|491.05|494.02|491.22|494.18|491.38|493.85|491.05|0
1651800600000|2022-05-06 01:30:00|493.85|491.05|494.35|491.55|494.35|491.55|493.85|491.05|0
1651800610000|2022-05-06 01:30:10|494.51|491.71|494.35|491.55|494.51|491.71|494.02|491.22|0
1651800620000|2022-05-06 01:30:20|494.27|491.47|494.51|491.71|494.68|491.88|494.27|491.47|0
1651800630000|2022-05-06 01:30:30|494.27|491.47|494.18|491.38|494.35|491.55|494.18|491.38|0
1651800640000|2022-05-06 01:30:40|494.35|491.55|494.18|491.38|494.35|491.55|494.18|491.38|0
1651800650000|2022-05-06 01:30:50|494.35|491.55|494.35|491.55|494.51|491.71|494.35|491.55|0
1651800660000|2022-05-06 01:31:00|494.43|491.63|494.68|491.88|494.68|491.88|494.35|491.55|0
1651800670000|2022-05-06 01:31:10|494.76|491.96|494.68|491.88|494.93|492.13|494.68|491.88|0
1651800680000|2022-05-06 01:31:20|494.84|492.04|494.68|491.88|495.17|492.37|494.68|491.88|0
1651800690000|2022-05-06 01:31:30|494.51|491.71|494.35|491.55|494.51|491.71|494.18|491.38|0
1651800700000|2022-05-06 01:31:40|494.27|491.47|494.35|491.55|494.35|491.55|494.27|491.47|0
1651800710000|2022-05-06 01:31:50|494.67|491.87|494.67|491.87|494.67|491.87|494.67|491.87|0
1651800720000|2022-05-06 01:32:00|494.51|491.71|494.67|491.87|494.67|491.87|494.35|491.55|0
1651800730000|2022-05-06 01:32:10|494.84|492.04|494.84|492.04|494.84|492.04|494.84|492.04|0
1651800740000|2022-05-06 01:32:20|495|492.2|494.84|492.04|495|492.2|494.84|492.04|0
1651800750000|2022-05-06 01:32:30|494.93|492.13|495|492.2|495|492.2|494.84|492.04|0
1651800760000|2022-05-06 01:32:40|494.51|491.71|494.35|491.55|494.67|491.87|494.35|491.55|0
1651800770000|2022-05-06 01:32:50|494.51|491.71|494.51|491.71|494.51|491.71|494.35|491.55|0
1651800780000|2022-05-06 01:33:00|494.34|491.54|494.67|491.87|494.67|491.87|494.34|491.54|0
1651800790000|2022-05-06 01:33:10|495|492.2|495|492.2|495.09|492.29|495|492.2|0
1651800800000|2022-05-06 01:33:20|495.5|492.7|495|492.2|495.5|492.7|495|492.2|0
1651800810000|2022-05-06 01:33:30|495.17|492.37|495.5|492.7|495.5|492.7|495.09|492.29|0
1651800820000|2022-05-06 01:33:40|495.33|492.53|495.5|492.7|495.5|492.7|495.33|492.53|0
1651800830000|2022-05-06 01:33:50|495.58|492.78|495.17|492.37|495.58|492.78|495.17|492.37|0
1651800840000|2022-05-06 01:34:00|495|492.2|495.17|492.37|495.33|492.53|495|492.2|0
1651800850000|2022-05-06 01:34:10|495.33|492.53|495.33|492.53|495.33|492.53|495.25|492.45|0
1651800860000|2022-05-06 01:34:20|495.5|492.7|495|492.2|495.5|492.7|494.84|492.04|0
1651800870000|2022-05-06 01:34:30|495.17|492.37|495|492.2|495.17|492.37|494.84|492.04|0
1651800880000|2022-05-06 01:34:40|495.17|492.37|494.92|492.12|495.17|492.37|494.92|492.12|0
1651800890000|2022-05-06 01:34:50|495|492.2|495.66|492.86|495.66|492.86|495|492.2|0
1651800900000|2022-05-06 01:35:00|495.5|492.7|495.33|492.53|495.5|492.7|495.33|492.53|0
1651800910000|2022-05-06 01:35:10|495.42|492.62|495.33|492.53|495.42|492.62|495.33|492.53|0
1651800930000|2022-05-06 01:35:30|495.17|492.37|495|492.2|495.17|492.37|494.84|492.04|0
1651800940000|2022-05-06 01:35:40|495.33|492.53|495.33|492.53|495.33|492.53|495.17|492.37|0
1651800950000|2022-05-06 01:35:50|495.25|492.45|495.17|492.37|495.25|492.45|495.17|492.37|0
1651800960000|2022-05-06 01:36:00|495.33|492.53|495.66|492.86|495.66|492.86|495.33|492.53|0
1651800970000|2022-05-06 01:36:10|495.5|492.7|495.58|492.78|495.58|492.78|495.42|492.62|0
1651800980000|2022-05-06 01:36:20|495.5|492.7|495.33|492.53|495.5|492.7|495.33|492.53|0
1651800990000|2022-05-06 01:36:30|495|492.2|495.17|492.37|495.17|492.37|495|492.2|0
1651801010000|2022-05-06 01:36:50|495|492.2|494.84|492.04|495.17|492.37|494.84|492.04|0
1651801020000|2022-05-06 01:37:00|494.51|491.71|494.18|491.38|494.51|491.71|494.18|491.38|0
1651801030000|2022-05-06 01:37:10|494.01|491.21|494.18|491.38|494.18|491.38|494.01|491.21|0
1651801040000|2022-05-06 01:37:20|494.01|491.21|493.68|490.88|494.01|491.21|493.68|490.88|0
1651801050000|2022-05-06 01:37:30|493.52|490.72|493.52|490.72|493.68|490.88|493.52|490.72|0
1651801060000|2022-05-06 01:37:40|493.44|490.64|493.52|490.72|493.52|490.72|493.36|490.56|0
1651801070000|2022-05-06 01:37:50|493.68|490.88|493.85|491.05|494.01|491.21|493.68|490.88|0
1651801080000|2022-05-06 01:38:00|493.68|490.88|494.34|491.54|494.34|491.54|493.68|490.88|0
1651801090000|2022-05-06 01:38:10|494.51|491.71|494.51|491.71|494.51|491.71|494.18|491.38|0
1651801100000|2022-05-06 01:38:20|494.34|491.54|494.67|491.87|494.67|491.87|494.34|491.54|0
1651801110000|2022-05-06 01:38:30|494.76|491.96|494.67|491.87|494.76|491.96|494.67|491.87|0
1651801120000|2022-05-06 01:38:40|494.43|491.63|494.34|491.54|494.51|491.71|494.34|491.54|0
1651801130000|2022-05-06 01:38:50|494.59|491.79|494.67|491.87|494.67|491.87|494.59|491.79|0
1651801140000|2022-05-06 01:39:00|494.84|492.04|495.17|492.37|495.17|492.37|494.84|492.04|0
1651801150000|2022-05-06 01:39:10|495.33|492.53|495.25|492.45|495.33|492.53|495.25|492.45|0
1651801160000|2022-05-06 01:39:20|494.67|491.87|494.51|491.71|495.33|492.53|494.51|491.71|0
1651801170000|2022-05-06 01:39:30|494.76|491.96|494.51|491.71|494.84|492.04|494.51|491.71|0
1651801180000|2022-05-06 01:39:40|494.34|491.54|494.51|491.71|494.51|491.71|494.34|491.54|0
1651801190000|2022-05-06 01:39:50|494.34|491.54|494.51|491.71|494.51|491.71|494.34|491.54|0
1651801200000|2022-05-06 01:40:00|494.34|491.54|494.43|491.63|494.51|491.71|494.34|491.54|0
1651801210000|2022-05-06 01:40:10|494.67|491.87|494.84|492.04|495|492.2|494.67|491.87|0
1651801220000|2022-05-06 01:40:20|494.67|491.87|494.59|491.79|494.67|491.87|494.59|491.79|0
1651801230000|2022-05-06 01:40:30|494.34|491.54|494.51|491.71|494.67|491.87|494.34|491.54|0
1651801240000|2022-05-06 01:40:40|494.67|491.87|494.59|491.79|494.67|491.87|494.59|491.79|0
1651801250000|2022-05-06 01:40:50|494.67|491.87|494.76|491.96|494.84|492.04|494.67|491.87|0
1651801260000|2022-05-06 01:41:00|494.51|491.71|494.34|491.54|494.51|491.71|494.34|491.54|0
1651801270000|2022-05-06 01:41:10|494.51|491.71|494.59|491.79|494.67|491.87|494.51|491.71|0
1651801280000|2022-05-06 01:41:20|494.51|491.71|494.34|491.54|494.51|491.71|494.34|491.54|0
1651801290000|2022-05-06 01:41:30|494.51|491.71|494.51|491.71|494.67|491.87|494.43|491.63|0
1651801300000|2022-05-06 01:41:40|494.84|492.04|494.51|491.71|494.84|492.04|494.51|491.71|0
1651801310000|2022-05-06 01:41:50|494.43|491.63|494.34|491.54|494.51|491.71|494.34|491.54|0
1651801320000|2022-05-06 01:42:00|494.18|491.38|494.01|491.21|494.18|491.38|494.01|491.21|0
1651801330000|2022-05-06 01:42:10|494.18|491.38|493.35|490.55|494.18|491.38|493.35|490.55|0
1651801340000|2022-05-06 01:42:20|493.02|490.22|492.7|489.9|493.02|490.22|492.7|489.9|0
1651801350000|2022-05-06 01:42:30|492.86|490.06|492.86|490.06|492.86|490.06|492.7|489.9|0
1651801360000|2022-05-06 01:42:40|493.27|490.47|493.85|491.05|493.85|491.05|493.27|490.47|0
1651801370000|2022-05-06 01:42:50|493.77|490.97|493.68|490.88|493.77|490.97|493.68|490.88|0
1651801380000|2022-05-06 01:43:00|493.85|491.05|493.85|491.05|493.93|491.13|493.85|491.05|0
1651801390000|2022-05-06 01:43:10|493.77|490.97|493.85|491.05|493.85|491.05|493.77|490.97|0
1651801400000|2022-05-06 01:43:20|493.93|491.13|494.18|491.38|494.18|491.38|493.93|491.13|0
1651801410000|2022-05-06 01:43:30|494.1|491.3|494.26|491.46|494.34|491.54|494.1|491.3|0
1651801420000|2022-05-06 01:43:40|494.34|491.54|494.43|491.63|494.51|491.71|494.34|491.54|0
1651801430000|2022-05-06 01:43:50|494.34|491.54|494.34|491.54|494.34|491.54|494.34|491.54|0
1651801440000|2022-05-06 01:44:00|494.59|491.79|495.09|492.29|495.09|492.29|494.59|491.79|0
1651801450000|2022-05-06 01:44:10|495.33|492.53|495.66|492.86|495.66|492.86|495.33|492.53|0
1651801470000|2022-05-06 01:44:30|495.49|492.69|495.41|492.61|495.49|492.69|495.33|492.53|0
1651801480000|2022-05-06 01:44:40|495.49|492.69|495.41|492.61|495.66|492.86|495.41|492.61|0
1651801490000|2022-05-06 01:44:50|495|492.2|495.25|492.45|495.25|492.45|495|492.2|0
1651801500000|2022-05-06 01:45:00|495.41|492.61|495.33|492.53|495.66|492.86|495.33|492.53|0
1651801520000|2022-05-06 01:45:20|495.49|492.69|495.25|492.45|495.49|492.69|495.25|492.45|0
1651801530000|2022-05-06 01:45:30|495.33|492.53|495.16|492.36|495.33|492.53|495|492.2|0
1651801540000|2022-05-06 01:45:40|495.33|492.53|495.16|492.36|495.33|492.53|495.16|492.36|0
1651801550000|2022-05-06 01:45:50|495.33|492.53|495.41|492.61|495.41|492.61|495.33|492.53|0
1651801560000|2022-05-06 01:46:00|495.66|492.86|495.66|492.86|495.66|492.86|495.66|492.86|0
1651801570000|2022-05-06 01:46:10|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1651801580000|2022-05-06 01:46:20|495.66|492.86|495.41|492.61|495.66|492.86|495.41|492.61|0
1651801590000|2022-05-06 01:46:30|495.49|492.69|495.41|492.61|495.49|492.69|495.41|492.61|0
1651801600000|2022-05-06 01:46:40|495.49|492.69|495.16|492.36|495.49|492.69|495.16|492.36|0
1651801610000|2022-05-06 01:46:50|495.25|492.45|495|492.2|495.25|492.45|495|492.2|0
1651801620000|2022-05-06 01:47:00|495.16|492.36|495.33|492.53|495.33|492.53|495.16|492.36|0
1651801630000|2022-05-06 01:47:10|495.25|492.45|494.67|491.87|495.25|492.45|494.67|491.87|0
1651801640000|2022-05-06 01:47:20|494.5|491.7|494.5|491.7|494.5|491.7|494.5|491.7|0
1651801650000|2022-05-06 01:47:30|494.34|491.54|494.1|491.3|494.34|491.54|494.1|491.3|0
1651801660000|2022-05-06 01:47:40|494.34|491.54|494.34|491.54|494.34|491.54|494.17|491.37|0
1651801670000|2022-05-06 01:47:50|494.67|491.87|494.34|491.54|494.67|491.87|494.34|491.54|0
1651801680000|2022-05-06 01:48:00|494.26|491.46|494.83|492.03|494.83|492.03|494.26|491.46|0
1651801690000|2022-05-06 01:48:10|494.67|491.87|495|492.2|495|492.2|494.67|491.87|0
1651801700000|2022-05-06 01:48:20|494.67|491.87|494.67|491.87|494.83|492.03|494.67|491.87|0
1651801710000|2022-05-06 01:48:30|494.75|491.95|494.67|491.87|494.83|492.03|494.67|491.87|0
1651801720000|2022-05-06 01:48:40|494.75|491.95|494.67|491.87|494.75|491.95|494.67|491.87|0
1651801730000|2022-05-06 01:48:50|494.83|492.03|495.25|492.45|495.25|492.45|494.83|492.03|0
1651801740000|2022-05-06 01:49:00|495.08|492.28|495.16|492.36|495.33|492.53|495.08|492.28|0
1651801750000|2022-05-06 01:49:10|495.33|492.53|495.49|492.69|495.49|492.69|495.33|492.53|0
1651801760000|2022-05-06 01:49:20|495.33|492.53|495.16|492.36|495.49|492.69|495.16|492.36|0
1651801770000|2022-05-06 01:49:30|495.41|492.61|495.25|492.45|495.41|492.61|495.25|492.45|0
1651801780000|2022-05-06 01:49:40|495.33|492.53|495.49|492.69|495.49|492.69|495.33|492.53|0
1651801790000|2022-05-06 01:49:50|495.66|492.86|495.66|492.86|495.66|492.86|495.58|492.78|0
1651801800000|2022-05-06 01:50:00|495.49|492.69|496.32|493.52|496.65|493.85|495.49|492.69|0
1651801810000|2022-05-06 01:50:10|496.48|493.68|496.65|493.85|496.81|494.01|496.48|493.68|0
1651801820000|2022-05-06 01:50:20|496.48|493.68|496.32|493.52|496.48|493.68|496.32|493.52|0
1651801830000|2022-05-06 01:50:30|496.15|493.35|495.82|493.02|496.15|493.35|495.82|493.02|0
1651801840000|2022-05-06 01:50:40|495.33|492.53|494.92|492.12|495.33|492.53|494.92|492.12|0
1651801850000|2022-05-06 01:50:50|494.83|492.03|495.16|492.36|495.16|492.36|494.83|492.03|0
1651801860000|2022-05-06 01:51:00|495.33|492.53|495.82|493.02|495.82|493.02|495.33|492.53|0
1651801870000|2022-05-06 01:51:10|495.99|493.19|495.82|493.02|495.99|493.19|495.82|493.02|0
1651801880000|2022-05-06 01:51:20|495.74|492.94|495.74|492.94|495.74|492.94|495.74|492.94|0
1651801890000|2022-05-06 01:51:30|495.66|492.86|495.66|492.86|495.82|493.02|495.66|492.86|0
1651801900000|2022-05-06 01:51:40|495.49|492.69|495.66|492.86|495.66|492.86|495.49|492.69|0
1651801910000|2022-05-06 01:51:50|495.49|492.69|495.66|492.86|495.66|492.86|495.49|492.69|0
1651801920000|2022-05-06 01:52:00|495.49|492.69|495.25|492.45|495.49|492.69|495.16|492.36|0
1651801930000|2022-05-06 01:52:10|495.41|492.61|495.41|492.61|495.41|492.61|495.33|492.53|0
1651801940000|2022-05-06 01:52:20|495.33|492.53|495.33|492.53|495.41|492.61|495.33|492.53|0
1651801950000|2022-05-06 01:52:30|495.66|492.86|495.74|492.94|495.82|493.02|495.66|492.86|0
1651801960000|2022-05-06 01:52:40|495.66|492.86|495.58|492.78|495.66|492.86|495.49|492.69|0
1651801970000|2022-05-06 01:52:50|495.49|492.69|495.33|492.53|495.49|492.69|495.33|492.53|0
1651801980000|2022-05-06 01:53:00|495.49|492.69|495.49|492.69|495.58|492.78|495.49|492.69|0
1651801990000|2022-05-06 01:53:10|495.66|492.86|495.74|492.94|495.74|492.94|495.66|492.86|0
1651802000000|2022-05-06 01:53:20|495.82|493.02|495.49|492.69|495.82|493.02|495.49|492.69|0
1651802010000|2022-05-06 01:53:30|495.58|492.78|495.49|492.69|495.66|492.86|495.49|492.69|0
1651802020000|2022-05-06 01:53:40|495.74|492.94|495.74|492.94|495.82|493.02|495.74|492.94|0
1651802030000|2022-05-06 01:53:50|495.66|492.86|495.49|492.69|495.66|492.86|495.49|492.69|0
1651802040000|2022-05-06 01:54:00|495.33|492.53|495.66|492.86|495.66|492.86|495.33|492.53|0
1651802050000|2022-05-06 01:54:10|495.58|492.78|495.82|493.02|495.82|493.02|495.58|492.78|0
1651802060000|2022-05-06 01:54:20|495.66|492.86|495.91|493.11|495.91|493.11|495.66|492.86|0
1651802070000|2022-05-06 01:54:30|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1651802080000|2022-05-06 01:54:40|495.74|492.94|495.82|493.02|495.82|493.02|495.74|492.94|0
1651802090000|2022-05-06 01:54:50|495.99|493.19|496.15|493.35|496.15|493.35|495.99|493.19|0
1651802100000|2022-05-06 01:55:00|495.99|493.19|495.66|492.86|495.99|493.19|495.66|492.86|0
1651802110000|2022-05-06 01:55:10|495.65|492.85|495.65|492.85|495.65|492.85|495.58|492.78|0
1651802120000|2022-05-06 01:55:20|495.49|492.69|495.49|492.69|495.49|492.69|495.49|492.69|0
1651802130000|2022-05-06 01:55:30|495.58|492.78|495.65|492.85|495.65|492.85|495.58|492.78|0
1651802140000|2022-05-06 01:55:40|495.98|493.18|495.82|493.02|495.98|493.18|495.82|493.02|0
1651802150000|2022-05-06 01:55:50|495.91|493.11|495.98|493.18|495.98|493.18|495.82|493.02|0
1651802160000|2022-05-06 01:56:00|495.91|493.11|496.07|493.27|496.07|493.27|495.91|493.11|0
1651802170000|2022-05-06 01:56:10|495.98|493.18|495.91|493.11|496.15|493.35|495.91|493.11|0
1651802180000|2022-05-06 01:56:20|495.98|493.18|495.74|492.94|495.98|493.18|495.65|492.85|0
1651802190000|2022-05-06 01:56:30|495.65|492.85|495.32|492.52|495.65|492.85|495.32|492.52|0
1651802200000|2022-05-06 01:56:40|494.99|492.19|494.92|492.12|494.99|492.19|494.83|492.03|0
1651802210000|2022-05-06 01:56:50|494.99|492.19|494.99|492.19|495.08|492.28|494.99|492.19|0
1651802220000|2022-05-06 01:57:00|495.08|492.28|495.65|492.85|495.65|492.85|495.08|492.28|0
1651802230000|2022-05-06 01:57:10|495.58|492.78|495.58|492.78|495.58|492.78|495.58|492.78|0
1651802240000|2022-05-06 01:57:20|495.57|492.77|495.49|492.69|495.57|492.77|495.49|492.69|0
1651802250000|2022-05-06 01:57:30|495.65|492.85|495.49|492.69|495.65|492.85|495.49|492.69|0
1651802260000|2022-05-06 01:57:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1651802270000|2022-05-06 01:57:50|495.82|493.02|495.82|493.02|495.9|493.1|495.82|493.02|0
1651802280000|2022-05-06 01:58:00|496.07|493.27|495.98|493.18|496.07|493.27|495.98|493.18|0
1651802290000|2022-05-06 01:58:10|495.9|493.1|495.98|493.18|495.98|493.18|495.82|493.02|0
1651802300000|2022-05-06 01:58:20|495.82|493.02|495.49|492.69|495.82|493.02|495.49|492.69|0
1651802310000|2022-05-06 01:58:30|495.65|492.85|495.74|492.94|495.74|492.94|495.57|492.77|0
1651802320000|2022-05-06 01:58:40|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1651802330000|2022-05-06 01:58:50|495.82|493.02|495.65|492.85|495.82|493.02|495.65|492.85|0
1651802340000|2022-05-06 01:59:00|495.57|492.77|495.32|492.52|495.57|492.77|495.32|492.52|0
1651802350000|2022-05-06 01:59:10|495.57|492.77|495.49|492.69|495.57|492.77|495.49|492.69|0
1651802360000|2022-05-06 01:59:20|495.41|492.61|495.49|492.69|495.49|492.69|495.41|492.61|0
1651802370000|2022-05-06 01:59:30|495.32|492.52|494.99|492.19|495.32|492.52|494.99|492.19|0
1651802380000|2022-05-06 01:59:40|495.49|492.69|495.41|492.61|495.49|492.69|495.32|492.52|0
1651802390000|2022-05-06 01:59:50|495.24|492.44|495.16|492.36|495.32|492.52|495.16|492.36|0
1651802400000|2022-05-06 02:00:00|494.99|492.19|495.32|492.52|495.32|492.52|494.99|492.19|0
1651802410000|2022-05-06 02:00:10|495.16|492.36|494.66|491.86|495.16|492.36|494.66|491.86|0
1651802420000|2022-05-06 02:00:20|494.83|492.03|494.66|491.86|494.83|492.03|494.66|491.86|0
1651802430000|2022-05-06 02:00:30|494.58|491.78|494.09|491.29|494.58|491.78|494.09|491.29|0
1651802440000|2022-05-06 02:00:40|494.17|491.37|494.33|491.53|494.33|491.53|494.17|491.37|0
1651802450000|2022-05-06 02:00:50|494.26|491.46|494.26|491.46|494.26|491.46|494.26|491.46|0
1651802460000|2022-05-06 02:01:00|494.17|491.37|494|491.2|494.17|491.37|494|491.2|0
1651802470000|2022-05-06 02:01:10|494.17|491.37|494.5|491.7|494.5|491.7|494.17|491.37|0
1651802480000|2022-05-06 02:01:20|494.83|492.03|494.83|492.03|494.83|492.03|494.83|492.03|0
1651802490000|2022-05-06 02:01:30|494.66|491.86|494.66|491.86|494.66|491.86|494.66|491.86|0
1651802500000|2022-05-06 02:01:40|494.83|492.03|494.99|492.19|494.99|492.19|494.83|492.03|0
1651802510000|2022-05-06 02:01:50|494.83|492.03|494.66|491.86|494.83|492.03|494.66|491.86|0
1651802520000|2022-05-06 02:02:00|494.42|491.62|494.33|491.53|494.42|491.62|494.17|491.37|0
1651802530000|2022-05-06 02:02:10|494.17|491.37|494|491.2|494.17|491.37|494|491.2|0
1651802540000|2022-05-06 02:02:20|493.68|490.88|493.6|490.8|493.68|490.88|493.51|490.71|0
1651802550000|2022-05-06 02:02:30|493.84|491.04|494.17|491.37|494.17|491.37|493.84|491.04|0
1651802560000|2022-05-06 02:02:40|494.58|491.78|494.66|491.86|494.66|491.86|494.58|491.78|0
1651802570000|2022-05-06 02:02:50|494.83|492.03|494.99|492.19|494.99|492.19|494.83|492.03|0
1651802580000|2022-05-06 02:03:00|495.16|492.36|495.16|492.36|495.32|492.52|495.16|492.36|0
1651802590000|2022-05-06 02:03:10|495.32|492.52|495.16|492.36|495.32|492.52|495.16|492.36|0
1651802600000|2022-05-06 02:03:20|494.83|492.03|494.5|491.7|494.83|492.03|494.5|491.7|0
1651802610000|2022-05-06 02:03:30|494.42|491.62|494.66|491.86|494.66|491.86|494.42|491.62|0
1651802620000|2022-05-06 02:03:40|494.5|491.7|494.5|491.7|494.66|491.86|494.5|491.7|0
1651802630000|2022-05-06 02:03:50|494.25|491.45|494.5|491.7|494.5|491.7|494.25|491.45|0
1651802640000|2022-05-06 02:04:00|494.66|491.86|494.58|491.78|494.66|491.86|494.33|491.53|0
1651802650000|2022-05-06 02:04:10|494.99|492.19|494.99|492.19|494.99|492.19|494.66|491.86|0
1651802660000|2022-05-06 02:04:20|495.32|492.52|495.24|492.44|495.32|492.52|494.99|492.19|0
1651802670000|2022-05-06 02:04:30|495.32|492.52|495.32|492.52|495.32|492.52|495.32|492.52|0
1651802680000|2022-05-06 02:04:40|495.41|492.61|495.32|492.52|495.57|492.77|495.32|492.52|0
1651802690000|2022-05-06 02:04:50|495.49|492.69|495.16|492.36|495.49|492.69|495.16|492.36|0
1651802700000|2022-05-06 02:05:00|495.32|492.52|495.32|492.52|495.32|492.52|495.16|492.36|0
1651802710000|2022-05-06 02:05:10|495.24|492.44|495.16|492.36|495.24|492.44|495.08|492.28|0
1651802720000|2022-05-06 02:05:20|495.32|492.52|495.32|492.52|495.41|492.61|495.32|492.52|0
1651802730000|2022-05-06 02:05:30|495.16|492.36|495.16|492.36|495.16|492.36|495.16|492.36|0
1651802740000|2022-05-06 02:05:40|495.32|492.52|495.32|492.52|495.32|492.52|495.32|492.52|0
1651802750000|2022-05-06 02:05:50|495.65|492.85|495.49|492.69|495.65|492.85|495.49|492.69|0
1651802760000|2022-05-06 02:06:00|495.57|492.77|495.49|492.69|495.65|492.85|495.49|492.69|0
1651802770000|2022-05-06 02:06:10|495.65|492.85|495.98|493.18|495.98|493.18|495.65|492.85|0
1651802780000|2022-05-06 02:06:20|496.48|493.68|495.98|493.18|496.48|493.68|495.98|493.18|0
1651802790000|2022-05-06 02:06:30|495.9|493.1|495.65|492.85|495.98|493.18|495.65|492.85|0
1651802800000|2022-05-06 02:06:40|495.82|493.02|495.82|493.02|495.82|493.02|495.82|493.02|0
1651802810000|2022-05-06 02:06:50|495.65|492.85|495.98|493.18|496.07|493.27|495.65|492.85|0
1651802820000|2022-05-06 02:07:00|496.15|493.35|496.15|493.35|496.15|493.35|496.15|493.35|0
1651802830000|2022-05-06 02:07:10|496.07|493.27|495.98|493.18|496.15|493.35|495.98|493.18|0
1651802840000|2022-05-06 02:07:20|496.07|493.27|495.98|493.18|496.15|493.35|495.98|493.18|0
1651802850000|2022-05-06 02:07:30|495.82|493.02|496.31|493.51|496.31|493.51|495.82|493.02|0
1651802860000|2022-05-06 02:07:40|496.15|493.35|496.07|493.27|496.23|493.43|496.07|493.27|0
1651802870000|2022-05-06 02:07:50|495.98|493.18|495.98|493.18|495.98|493.18|495.82|493.02|0
1651802880000|2022-05-06 02:08:00|496.15|493.35|495.98|493.18|496.15|493.35|495.98|493.18|0
1651802890000|2022-05-06 02:08:10|496.14|493.34|496.14|493.34|496.14|493.34|496.14|493.34|0
1651802910000|2022-05-06 02:08:30|496.07|493.27|496.14|493.34|496.14|493.34|496.07|493.27|0
1651802920000|2022-05-06 02:08:40|496.31|493.51|496.31|493.51|496.47|493.67|496.31|493.51|0
1651802930000|2022-05-06 02:08:50|496.47|493.67|496.47|493.67|496.47|493.67|496.47|493.67|0
1651802940000|2022-05-06 02:09:00|496.31|493.51|496.14|493.34|496.31|493.51|496.14|493.34|0
1651802950000|2022-05-06 02:09:10|496.64|493.84|496.64|493.84|496.64|493.84|496.47|493.67|0
1651802960000|2022-05-06 02:09:20|496.47|493.67|496.56|493.76|496.64|493.84|496.47|493.67|0
1651802970000|2022-05-06 02:09:30|496.64|493.84|496.64|493.84|496.73|493.93|496.64|493.84|0
1651802980000|2022-05-06 02:09:40|496.73|493.93|496.64|493.84|496.8|494|496.64|493.84|0
1651802990000|2022-05-06 02:09:50|496.73|493.93|496.47|493.67|496.73|493.93|496.47|493.67|0
1651803000000|2022-05-06 02:10:00|496.8|494|497.22|494.42|497.3|494.5|496.8|494|0
1651803010000|2022-05-06 02:10:10|497.14|494.34|496.56|493.76|497.14|494.34|496.56|493.76|0
1651803020000|2022-05-06 02:10:20|496.64|493.84|496.8|494|496.8|494|496.64|493.84|0
1651803030000|2022-05-06 02:10:30|496.97|494.17|497.14|494.34|497.14|494.34|496.97|494.17|0
1651803040000|2022-05-06 02:10:40|496.97|494.17|496.97|494.17|497.13|494.33|496.97|494.17|0
1651803050000|2022-05-06 02:10:50|496.8|494|497.13|494.33|497.13|494.33|496.8|494|0
1651803060000|2022-05-06 02:11:00|497.06|494.26|497.06|494.26|497.13|494.33|497.06|494.26|0
1651803070000|2022-05-06 02:11:10|497.13|494.33|496.97|494.17|497.13|494.33|496.97|494.17|0
1651803080000|2022-05-06 02:11:20|496.8|494|496.97|494.17|496.97|494.17|496.8|494|0
1651803090000|2022-05-06 02:11:30|496.89|494.09|496.64|493.84|496.89|494.09|496.64|493.84|0
1651803110000|2022-05-06 02:11:50|496.47|493.67|496.47|493.67|496.47|493.67|496.14|493.34|0
1651803130000|2022-05-06 02:12:10|496.31|493.51|496.31|493.51|496.31|493.51|496.14|493.34|0
1651803140000|2022-05-06 02:12:20|496.47|493.67|496.31|493.51|496.47|493.67|496.31|493.51|0
1651803150000|2022-05-06 02:12:30|496.39|493.59|496.47|493.67|496.47|493.67|496.39|493.59|0
1651803160000|2022-05-06 02:12:40|496.31|493.51|496.31|493.51|496.31|493.51|496.31|493.51|0
1651803170000|2022-05-06 02:12:50|496.39|493.59|496.47|493.67|496.47|493.67|496.39|493.59|0
1651803180000|2022-05-06 02:13:00|496.64|493.84|496.8|494|496.89|494.09|496.64|493.84|0
1651803190000|2022-05-06 02:13:10|496.56|493.76|496.97|494.17|496.97|494.17|496.56|493.76|0
1651803200000|2022-05-06 02:13:20|497.13|494.33|497.22|494.42|497.22|494.42|497.13|494.33|0
1651803210000|2022-05-06 02:13:30|497.13|494.33|497.13|494.33|497.3|494.5|497.13|494.33|0
1651803220000|2022-05-06 02:13:40|497.22|494.42|497.13|494.33|497.3|494.5|497.13|494.33|0
1651803230000|2022-05-06 02:13:50|496.97|494.17|496.97|494.17|497.13|494.33|496.97|494.17|0
1651803240000|2022-05-06 02:14:00|497.13|494.33|496.97|494.17|497.13|494.33|496.97|494.17|0
1651803250000|2022-05-06 02:14:10|496.8|494|496.97|494.17|496.97|494.17|496.8|494|0
1651803260000|2022-05-06 02:14:20|496.8|494|496.97|494.17|496.97|494.17|496.8|494|0
1651803270000|2022-05-06 02:14:30|496.8|494|496.8|494|496.97|494.17|496.8|494|0
1651803280000|2022-05-06 02:14:40|496.97|494.17|496.97|494.17|496.97|494.17|496.97|494.17|0
1651803290000|2022-05-06 02:14:50|496.8|494|496.8|494|496.8|494|496.8|494|0
1651803300000|2022-05-06 02:15:00|496.64|493.84|496.8|494|496.97|494.17|496.64|493.84|0
1651803310000|2022-05-06 02:15:10|496.64|493.84|496.64|493.84|496.8|494|496.64|493.84|0
1651803320000|2022-05-06 02:15:20|496.31|493.51|496.31|493.51|496.39|493.59|496.31|493.51|0
1651803330000|2022-05-06 02:15:30|496.23|493.43|496.31|493.51|496.31|493.51|496.23|493.43|0
1651803340000|2022-05-06 02:15:40|496.23|493.43|496.14|493.34|496.31|493.51|496.14|493.34|0
1651803350000|2022-05-06 02:15:50|496.06|493.26|496.14|493.34|496.14|493.34|495.98|493.18|0
1651803370000|2022-05-06 02:16:10|496.31|493.51|496.47|493.67|496.47|493.67|496.31|493.51|0
1651803380000|2022-05-06 02:16:20|496.64|493.84|496.56|493.76|496.64|493.84|496.47|493.67|0
1651803390000|2022-05-06 02:16:30|496.64|493.84|496.47|493.67|496.72|493.92|496.47|493.67|0
1651803400000|2022-05-06 02:16:40|496.64|493.84|496.47|493.67|496.64|493.84|496.47|493.67|0
1651803410000|2022-05-06 02:16:50|496.31|493.51|496.31|493.51|496.39|493.59|496.31|493.51|0
1651803420000|2022-05-06 02:17:00|496.23|493.43|496.31|493.51|496.31|493.51|496.23|493.43|0
1651803430000|2022-05-06 02:17:10|496.14|493.34|495.81|493.01|496.14|493.34|495.81|493.01|0
1651803440000|2022-05-06 02:17:20|495.9|493.1|495.81|493.01|495.9|493.1|495.81|493.01|0
1651803450000|2022-05-06 02:17:30|495.65|492.85|495.65|492.85|495.65|492.85|495.65|492.85|0
1651803460000|2022-05-06 02:17:40|495.15|492.35|494.99|492.19|495.15|492.35|494.91|492.11|0
1651803470000|2022-05-06 02:17:50|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651803480000|2022-05-06 02:18:00|494.99|492.19|495.24|492.44|495.24|492.44|494.99|492.19|0
1651803490000|2022-05-06 02:18:10|495.15|492.35|495.15|492.35|495.24|492.44|495.15|492.35|0
1651803500000|2022-05-06 02:18:20|495.07|492.27|494.82|492.02|495.07|492.27|494.82|492.02|0
1651803510000|2022-05-06 02:18:30|494.66|491.86|494.74|491.94|494.74|491.94|494.58|491.78|0
1651803520000|2022-05-06 02:18:40|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1651803530000|2022-05-06 02:18:50|494.82|492.02|494.82|492.02|494.82|492.02|494.82|492.02|0
1651803540000|2022-05-06 02:19:00|494.74|491.94|494.66|491.86|494.74|491.94|494.66|491.86|0
1651803550000|2022-05-06 02:19:10|494.74|491.94|494.74|491.94|494.74|491.94|494.74|491.94|0
1651803560000|2022-05-06 02:19:20|494.66|491.86|494.74|491.94|494.74|491.94|494.33|491.53|0
1651803570000|2022-05-06 02:19:30|494.99|492.19|494.99|492.19|494.99|492.19|494.99|492.19|0
1651803580000|2022-05-06 02:19:40|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651803590000|2022-05-06 02:19:50|495.32|492.52|495.15|492.35|495.32|492.52|495.15|492.35|0
1651803600000|2022-05-06 02:20:00|495.32|492.52|495.65|492.85|495.65|492.85|495.32|492.52|0
1651803610000|2022-05-06 02:20:10|495.81|493.01|495.65|492.85|495.81|493.01|495.65|492.85|0
1651803630000|2022-05-06 02:20:30|495.81|493.01|495.81|493.01|495.81|493.01|495.81|493.01|0
1651803640000|2022-05-06 02:20:40|495.98|493.18|495.65|492.85|495.98|493.18|495.65|492.85|0
1651803650000|2022-05-06 02:20:50|495.48|492.68|495.48|492.68|495.57|492.77|495.48|492.68|0
1651803660000|2022-05-06 02:21:00|495.57|492.77|495.57|492.77|495.64|492.84|495.48|492.68|0
1651803670000|2022-05-06 02:21:10|495.81|493.01|495.81|493.01|495.81|493.01|495.81|493.01|0
1651803690000|2022-05-06 02:21:30|495.97|493.17|495.73|492.93|495.97|493.17|495.73|492.93|0
1651803700000|2022-05-06 02:21:40|495.64|492.84|495.64|492.84|495.64|492.84|495.64|492.84|0
1651803710000|2022-05-06 02:21:50|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1651803720000|2022-05-06 02:22:00|495.57|492.77|495.48|492.68|495.64|492.84|495.48|492.68|0
1651803730000|2022-05-06 02:22:10|495.64|492.84|495.48|492.68|495.64|492.84|495.48|492.68|0
1651803740000|2022-05-06 02:22:20|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1651803750000|2022-05-06 02:22:30|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651803760000|2022-05-06 02:22:40|495.31|492.51|495.31|492.51|495.31|492.51|495.31|492.51|0
1651803770000|2022-05-06 02:22:50|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651803780000|2022-05-06 02:23:00|495.31|492.51|495.15|492.35|495.31|492.51|495.15|492.35|0
1651803790000|2022-05-06 02:23:10|494.98|492.18|494.98|492.18|494.98|492.18|494.98|492.18|0
1651803800000|2022-05-06 02:23:20|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1651803810000|2022-05-06 02:23:30|494.98|492.18|494.98|492.18|494.98|492.18|494.98|492.18|0
1651803840000|2022-05-06 02:24:00|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651803850000|2022-05-06 02:24:10|495.31|492.51|495.15|492.35|495.48|492.68|495.15|492.35|0
1651803870000|2022-05-06 02:24:30|495.31|492.51|495.48|492.68|495.48|492.68|495.31|492.51|0
1651803880000|2022-05-06 02:24:40|495.4|492.6|495.31|492.51|495.48|492.68|495.31|492.51|0
1651803890000|2022-05-06 02:24:50|495.48|492.68|495.48|492.68|495.48|492.68|495.48|492.68|0
1651803900000|2022-05-06 02:25:00|495.4|492.6|495.31|492.51|495.4|492.6|495.31|492.51|0
1651803910000|2022-05-06 02:25:10|495.15|492.35|495.15|492.35|495.15|492.35|495.15|492.35|0
1651803920000|2022-05-06 02:25:20|495.31|492.51|495.64|492.84|495.64|492.84|495.31|492.51|0
1651803930000|2022-05-06 02:25:30|495.81|493.01|495.64|492.84|495.81|493.01|495.64|492.84|0
1651803940000|2022-05-06 02:25:40|495.48|492.68|495.56|492.76|495.56|492.76|495.48|492.68|0
1651803950000|2022-05-06 02:25:50|495.48|492.68|494.98|492.18|495.48|492.68|494.98|492.18|0
1651803960000|2022-05-06 02:26:00|495.07|492.27|495.07|492.27|495.07|492.27|495.07|492.27|0
1651803970000|2022-05-06 02:26:10|495.4|492.6|495.15|492.35|495.4|492.6|495.15|492.35|0
1651803980000|2022-05-06 02:26:20|495.31|492.51|495.48|492.68|495.48|492.68|495.31|492.51|0
1651804010000|2022-05-06 02:26:50|495.31|492.51|495.48|492.68|495.48|492.68|495.31|492.51|0
1651804020000|2022-05-06 02:27:00|495.31|492.51|494.98|492.18|495.31|492.51|494.98|492.18|0
1651804030000|2022-05-06 02:27:10|494.82|492.02|494.65|491.85|494.82|492.02|494.65|491.85|0
1651804040000|2022-05-06 02:27:20|494.41|491.61|494.41|491.61|494.41|491.61|494.41|491.61|0
1651804050000|2022-05-06 02:27:30|494.32|491.52|494.49|491.69|494.49|491.69|494.32|491.52|0
1651804060000|2022-05-06 02:27:40|494.65|491.85|494.65|491.85|494.65|491.85|494.65|491.85|0
1651804070000|2022-05-06 02:27:50|494.74|491.94|494.82|492.02|494.82|492.02|494.74|491.94|0
1651804080000|2022-05-06 02:28:00|494.65|491.85|494.32|491.52|494.65|491.85|494.32|491.52|0
1651804110000|2022-05-06 02:28:30|494.16|491.36|493.5|490.7|494.16|491.36|493.5|490.7|0
1651804130000|2022-05-06 02:28:50|493.34|490.54|493.17|490.37|493.34|490.54|493.17|490.37|0
1651804140000|2022-05-06 02:29:00|493.01|490.21|492.84|490.04|493.01|490.21|492.84|490.04|0
1651804150000|2022-05-06 02:29:10|492.93|490.13|493.01|490.21|493.17|490.37|492.93|490.13|0
1651804160000|2022-05-06 02:29:20|492.84|490.04|492.51|489.71|492.84|490.04|492.51|489.71|0
1651804170000|2022-05-06 02:29:30|492.18|489.38|493.01|490.21|493.01|490.21|492.18|489.38|0
1651804180000|2022-05-06 02:29:40|492.68|489.88|492.68|489.88|492.68|489.88|492.68|489.88|0
1651804190000|2022-05-06 02:29:50|492.76|489.96|492.68|489.88|492.76|489.96|492.68|489.88|0
1651804200000|2022-05-06 02:30:00|492.51|489.71|492.27|489.47|492.51|489.71|491.86|489.06|0
1651804210000|2022-05-06 02:30:10|491.94|489.14|491.86|489.06|492.02|489.22|491.86|489.06|0
1651804220000|2022-05-06 02:30:20|491.94|489.14|492.02|489.22|492.18|489.38|491.94|489.14|0
1651804230000|2022-05-06 02:30:30|491.86|489.06|491.78|488.98|491.86|489.06|491.78|488.98|0
1651804240000|2022-05-06 02:30:40|491.86|489.06|491.2|488.4|491.86|489.06|491.2|488.4|0
1651804250000|2022-05-06 02:30:50|491.28|488.48|491.36|488.56|491.53|488.73|491.2|488.4|0
1651804260000|2022-05-06 02:31:00|491.2|488.4|491.04|488.24|491.2|488.4|490.87|488.07|0
1651804270000|2022-05-06 02:31:10|491.2|488.4|491.53|488.73|491.53|488.73|491.2|488.4|0
1651804280000|2022-05-06 02:31:20|491.36|488.56|491.2|488.4|491.36|488.56|491.2|488.4|0
1651804290000|2022-05-06 02:31:30|491.36|488.56|491.36|488.56|491.36|488.56|491.36|488.56|0
1651804300000|2022-05-06 02:31:40|491.04|488.24|491.36|488.56|491.36|488.56|491.03|488.23|0
1651804310000|2022-05-06 02:31:50|491.2|488.4|491.28|488.48|491.28|488.48|491.03|488.23|0
1651804320000|2022-05-06 02:32:00|491.36|488.56|491.53|488.73|491.53|488.73|491.36|488.56|0
1651804330000|2022-05-06 02:32:10|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1651804350000|2022-05-06 02:32:30|492.18|489.38|491.86|489.06|492.35|489.55|491.86|489.06|0
1651804360000|2022-05-06 02:32:40|491.94|489.14|492.02|489.22|492.02|489.22|491.86|489.06|0
1651804370000|2022-05-06 02:32:50|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1651804380000|2022-05-06 02:33:00|491.69|488.89|491.69|488.89|491.69|488.89|491.69|488.89|0
1651804390000|2022-05-06 02:33:10|491.36|488.56|491.53|488.73|491.53|488.73|491.36|488.56|0
1651804400000|2022-05-06 02:33:20|491.69|488.89|491.53|488.73|491.69|488.89|491.36|488.56|0
1651804410000|2022-05-06 02:33:30|491.69|488.89|491.85|489.05|491.85|489.05|491.69|488.89|0
1651804420000|2022-05-06 02:33:40|492.02|489.22|492.02|489.22|492.02|489.22|492.02|489.22|0
1651804430000|2022-05-06 02:33:50|492.1|489.3|492.02|489.22|492.1|489.3|492.02|489.22|0
1651804440000|2022-05-06 02:34:00|492.18|489.38|492.02|489.22|492.18|489.38|492.02|489.22|0
1651804450000|2022-05-06 02:34:10|491.85|489.05|491.85|489.05|491.85|489.05|491.85|489.05|0
1651804460000|2022-05-06 02:34:20|492.18|489.38|492.18|489.38|492.35|489.55|492.18|489.38|0
1651804470000|2022-05-06 02:34:30|492.35|489.55|492.35|489.55|492.35|489.55|492.35|489.55|0
1651804480000|2022-05-06 02:34:40|492.51|489.71|492.35|489.55|492.51|489.71|492.35|489.55|0
1651804490000|2022-05-06 02:34:50|492.43|489.63|492.35|489.55|492.43|489.63|492.35|489.55|0
1651804500000|2022-05-06 02:35:00|492.18|489.38|492.51|489.71|492.51|489.71|492.18|489.38|0
1651804510000|2022-05-06 02:35:10|492.35|489.55|492.51|489.71|492.51|489.71|492.35|489.55|0
1651804520000|2022-05-06 02:35:20|492.6|489.8|492.51|489.71|492.6|489.8|492.51|489.71|0
1651804530000|2022-05-06 02:35:30|492.6|489.8|492.35|489.55|492.6|489.8|492.35|489.55|0
1651804540000|2022-05-06 02:35:40|492.18|489.38|492.51|489.71|492.51|489.71|492.18|489.38|0
1651804550000|2022-05-06 02:35:50|492.68|489.88|492.51|489.71|492.68|489.88|492.51|489.71|0
1651804560000|2022-05-06 02:36:00|492.84|490.04|492.76|489.96|492.84|490.04|492.68|489.88|0
1651804570000|2022-05-06 02:36:10|492.68|489.88|492.51|489.71|492.68|489.88|492.51|489.71|0
1651804580000|2022-05-06 02:36:20|492.68|489.88|492.6|489.8|492.68|489.88|492.6|489.8|0
1651804590000|2022-05-06 02:36:30|492.68|489.88|492.6|489.8|492.68|489.88|492.6|489.8|0
1651804600000|2022-05-06 02:36:40|492.67|489.87|492.92|490.12|492.92|490.12|492.67|489.87|0
1651804610000|2022-05-06 02:36:50|493|490.2|493|490.2|493|490.2|492.92|490.12|0
1651804620000|2022-05-06 02:37:00|493.17|490.37|493.25|490.45|493.25|490.45|493.17|490.37|0
1651804630000|2022-05-06 02:37:10|493.33|490.53|493.5|490.7|493.5|490.7|493.33|490.53|0
1651804640000|2022-05-06 02:37:20|493.33|490.53|493.33|490.53|493.33|490.53|493.33|490.53|0
1651804650000|2022-05-06 02:37:30|493.5|490.7|493.33|490.53|493.5|490.7|493.33|490.53|0
1651804670000|2022-05-06 02:37:50|493.17|490.37|493|490.2|493.17|490.37|493|490.2|0
1651804710000|2022-05-06 02:38:30|492.92|490.12|492.84|490.04|492.92|490.12|492.84|490.04|0
1651804720000|2022-05-06 02:38:40|492.67|489.87|492.67|489.87|492.84|490.04|492.67|489.87|0
1651804730000|2022-05-06 02:38:50|492.51|489.71|492.67|489.87|492.67|489.87|492.51|489.71|0
1651804740000|2022-05-06 02:39:00|492.84|490.04|492.92|490.12|493|490.2|492.84|490.04|0
1651804750000|2022-05-06 02:39:10|493|490.2|493.17|490.37|493.17|490.37|493|490.2|0
1651804760000|2022-05-06 02:39:20|493|490.2|493.33|490.53|493.33|490.53|493|490.2|0
1651804780000|2022-05-06 02:39:40|493.42|490.62|493.5|490.7|493.5|490.7|493.42|490.62|0
1651804790000|2022-05-06 02:39:50|493.33|490.53|493.42|490.62|493.42|490.62|493.33|490.53|0
1651804800000|2022-05-06 02:40:00|493.66|490.86|493.5|490.7|493.66|490.86|493.5|490.7|0
1651804810000|2022-05-06 02:40:10|493.66|490.86|493.66|490.86|493.66|490.86|493.66|490.86|0
1651804820000|2022-05-06 02:40:20|493.82|491.02|493.82|491.02|494.15|491.35|493.82|491.02|0
1651804830000|2022-05-06 02:40:30|493.66|490.86|493.82|491.02|493.82|491.02|493.66|490.86|0
1651804840000|2022-05-06 02:40:40|493.99|491.19|493.99|491.19|493.99|491.19|493.82|491.02|0
1651804850000|2022-05-06 02:40:50|493.82|491.02|493.5|490.7|493.82|491.02|493.5|490.7|0
1651804860000|2022-05-06 02:41:00|493.66|490.86|493.82|491.02|493.82|491.02|493.66|490.86|0
1651804870000|2022-05-06 02:41:10|493.66|490.86|493.82|491.02|493.82|491.02|493.66|490.86|0
1651804890000|2022-05-06 02:41:30|493.99|491.19|493.99|491.19|493.99|491.19|493.99|491.19|0
1651804900000|2022-05-06 02:41:40|494.15|491.35|494.07|491.27|494.15|491.35|494.07|491.27|0
1651804910000|2022-05-06 02:41:50|493.99|491.19|493.99|491.19|493.99|491.19|493.75|490.95|0
1651804920000|2022-05-06 02:42:00|493.82|491.02|493.99|491.19|493.99|491.19|493.82|491.02|0
1651804930000|2022-05-06 02:42:10|493.82|491.02|493.82|491.02|493.82|491.02|493.66|490.86|0
1651804940000|2022-05-06 02:42:20|493.99|491.19|493.66|490.86|493.99|491.19|493.66|490.86|0
1651804950000|2022-05-06 02:42:30|493.82|491.02|493.82|491.02|493.82|491.02|493.82|491.02|0
1651804960000|2022-05-06 02:42:40|493.66|490.86|493.82|491.02|493.82|491.02|493.66|490.86|0
1651804980000|2022-05-06 02:43:00|493.66|490.86|493.33|490.53|493.66|490.86|493.33|490.53|0
1651804990000|2022-05-06 02:43:10|493.49|490.69|493.66|490.86|493.82|491.02|493.49|490.69|0
1651805000000|2022-05-06 02:43:20|493.49|490.69|493.58|490.78|493.66|490.86|493.49|490.69|0
1651805010000|2022-05-06 02:43:30|493.49|490.69|493.66|490.86|493.66|490.86|493.49|490.69|0
1651805020000|2022-05-06 02:43:40|493.82|491.02|493.99|491.19|493.99|491.19|493.82|491.02|0
1651805030000|2022-05-06 02:43:50|494.15|491.35|493.99|491.19|494.15|491.35|493.99|491.19|0
1651805040000|2022-05-06 02:44:00|494.15|491.35|493.99|491.19|494.15|491.35|493.99|491.19|0
1651805050000|2022-05-06 02:44:10|493.82|491.02|493.66|490.86|493.82|491.02|493.66|490.86|0
1651805060000|2022-05-06 02:44:20|493.49|490.69|493.66|490.86|493.66|490.86|493.49|490.69|0
1651805070000|2022-05-06 02:44:30|493.58|490.78|493.66|490.86|493.66|490.86|493.58|490.78|0
1651805080000|2022-05-06 02:44:40|493.49|490.69|493.58|490.78|493.66|490.86|493.49|490.69|0
1651805090000|2022-05-06 02:44:50|493.49|490.69|493.66|490.86|493.74|490.94|493.49|490.69|0
1651805110000|2022-05-06 02:45:10|493.82|491.02|493.74|490.94|493.82|491.02|493.74|490.94|0
1651805120000|2022-05-06 02:45:20|493.82|491.02|494.15|491.35|494.32|491.52|493.82|491.02|0
1651805130000|2022-05-06 02:45:30|494.32|491.52|493.99|491.19|494.32|491.52|493.99|491.19|0
1651805140000|2022-05-06 02:45:40|494.15|491.35|493.99|491.19|494.15|491.35|493.99|491.19|0
1651805150000|2022-05-06 02:45:50|493.82|491.02|493.66|490.86|493.82|491.02|493.66|490.86|0
1651805160000|2022-05-06 02:46:00|493.58|490.78|493.49|490.69|493.66|490.86|493.49|490.69|0
1651805170000|2022-05-06 02:46:10|493.41|490.61|493.33|490.53|493.41|490.61|493.33|490.53|0
1651805180000|2022-05-06 02:46:20|493.41|490.61|493.33|490.53|493.41|490.61|493.33|490.53|0
1651805190000|2022-05-06 02:46:30|493.49|490.69|493.33|490.53|493.49|490.69|493.33|490.53|0
1651805210000|2022-05-06 02:46:50|493.25|490.45|493.33|490.53|493.33|490.53|493.25|490.45|0
1651805220000|2022-05-06 02:47:00|493.25|490.45|493.33|490.53|493.33|490.53|493.25|490.45|0
1651805230000|2022-05-06 02:47:10|493.25|490.45|493.16|490.36|493.25|490.45|493|490.2|0
1651805240000|2022-05-06 02:47:20|493.09|490.29|493.16|490.36|493.16|490.36|493.09|490.29|0
1651805260000|2022-05-06 02:47:40|493|490.2|493.16|490.36|493.16|490.36|493|490.2|0
1651805270000|2022-05-06 02:47:50|493.33|490.53|493|490.2|493.33|490.53|493|490.2|0
1651805280000|2022-05-06 02:48:00|492.83|490.03|492.83|490.03|492.83|490.03|492.83|490.03|0
1651805290000|2022-05-06 02:48:10|492.67|489.87|492.51|489.71|492.67|489.87|492.43|489.63|0
1651805300000|2022-05-06 02:48:20|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1651805310000|2022-05-06 02:48:30|492.51|489.71|492.67|489.87|492.67|489.87|492.51|489.71|0
1651805320000|2022-05-06 02:48:40|493|490.2|493|490.2|493|490.2|492.83|490.03|0
1651805330000|2022-05-06 02:48:50|493.16|490.36|493.08|490.28|493.16|490.36|493|490.2|0
1651805340000|2022-05-06 02:49:00|493.16|490.36|493|490.2|493.16|490.36|493|490.2|0
1651805350000|2022-05-06 02:49:10|493.08|490.28|492.51|489.71|493.08|490.28|492.51|489.71|0
1651805370000|2022-05-06 02:49:30|492.67|489.87|492.51|489.71|492.67|489.87|492.51|489.71|0
1651805380000|2022-05-06 02:49:40|492.18|489.38|492.18|489.38|492.18|489.38|492.18|489.38|0
1651805390000|2022-05-06 02:49:50|492.34|489.54|492.18|489.38|492.34|489.54|492.18|489.38|0
1651805400000|2022-05-06 02:50:00|492.51|489.71|492.34|489.54|492.51|489.71|492.34|489.54|0
1651805410000|2022-05-06 02:50:10|492.18|489.38|492.34|489.54|492.34|489.54|492.18|489.38|0
1651805420000|2022-05-06 02:50:20|492.26|489.46|492.34|489.54|492.51|489.71|492.18|489.38|0
1651805430000|2022-05-06 02:50:30|492.51|489.71|492.26|489.46|492.51|489.71|492.18|489.38|0
1651805450000|2022-05-06 02:50:50|492.18|489.38|492.34|489.54|492.34|489.54|492.18|489.38|0
1651805460000|2022-05-06 02:51:00|492.26|489.46|492.18|489.38|492.34|489.54|492.18|489.38|0
1651805470000|2022-05-06 02:51:10|492.01|489.21|492.5|489.7|492.5|489.7|492.01|489.21|0
1651805480000|2022-05-06 02:51:20|492.43|489.63|492.43|489.63|492.5|489.7|492.34|489.54|0
1651805490000|2022-05-06 02:51:30|492.5|489.7|492.5|489.7|492.67|489.87|492.5|489.7|0
1651805500000|2022-05-06 02:51:40|492.59|489.79|492.67|489.87|492.67|489.87|492.59|489.79|0
1651805510000|2022-05-06 02:51:50|492.59|489.79|492.59|489.79|492.59|489.79|492.5|489.7|0
1651805520000|2022-05-06 02:52:00|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1651805530000|2022-05-06 02:52:10|492.59|489.79|492.59|489.79|492.59|489.79|492.59|489.79|0
1651805540000|2022-05-06 02:52:20|492.67|489.87|492.67|489.87|492.67|489.87|492.67|489.87|0
1651805550000|2022-05-06 02:52:30|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1651805560000|2022-05-06 02:52:40|492.34|489.54|492.34|489.54|492.43|489.63|492.34|489.54|0
1651805570000|2022-05-06 02:52:50|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1651805580000|2022-05-06 02:53:00|492.34|489.54|492.18|489.38|492.34|489.54|492.18|489.38|0
1651805590000|2022-05-06 02:53:10|492.34|489.54|492.01|489.21|492.34|489.54|492.01|489.21|0
1651805600000|2022-05-06 02:53:20|491.93|489.13|491.52|488.72|491.93|489.13|491.52|488.72|0
1651805610000|2022-05-06 02:53:30|491.6|488.8|491.6|488.8|491.6|488.8|491.6|488.8|0
1651805620000|2022-05-06 02:53:40|491.52|488.72|491.68|488.88|491.68|488.88|491.52|488.72|0
1651805630000|2022-05-06 02:53:50|491.93|489.13|492.18|489.38|492.18|489.38|491.93|489.13|0
1651805640000|2022-05-06 02:54:00|491.93|489.13|491.52|488.72|492.01|489.21|491.52|488.72|0
1651805650000|2022-05-06 02:54:10|491.77|488.97|492.18|489.38|492.18|489.38|491.77|488.97|0
1651805660000|2022-05-06 02:54:20|492.1|489.3|492.01|489.21|492.1|489.3|492.01|489.21|0
1651805670000|2022-05-06 02:54:30|492.18|489.38|492.1|489.3|492.18|489.38|492.1|489.3|0
1651805680000|2022-05-06 02:54:40|492.18|489.38|492.18|489.38|492.18|489.38|492.1|489.3|0
1651805690000|2022-05-06 02:54:50|491.93|489.13|491.68|488.88|491.93|489.13|491.68|488.88|0
1651805710000|2022-05-06 02:55:10|491.6|488.8|491.85|489.05|491.85|489.05|491.6|488.8|0
1651805720000|2022-05-06 02:55:20|491.68|488.88|491.77|488.97|491.85|489.05|491.68|488.88|0
1651805730000|2022-05-06 02:55:30|491.85|489.05|491.85|489.05|491.93|489.13|491.85|489.05|0
1651805740000|2022-05-06 02:55:40|492.01|489.21|491.85|489.05|492.01|489.21|491.85|489.05|0
1651805750000|2022-05-06 02:55:50|491.68|488.88|491.77|488.97|491.77|488.97|491.68|488.88|0
1651805760000|2022-05-06 02:56:00|491.68|488.88|491.85|489.05|491.85|489.05|491.68|488.88|0
1651805770000|2022-05-06 02:56:10|491.68|488.88|491.68|488.88|491.68|488.88|491.68|488.88|0
1651805790000|2022-05-06 02:56:30|491.52|488.72|491.68|488.88|491.68|488.88|491.52|488.72|0
1651805800000|2022-05-06 02:56:40|491.52|488.72|491.6|488.8|491.6|488.8|491.52|488.72|0
1651805810000|2022-05-06 02:56:50|491.52|488.72|491.35|488.55|491.52|488.72|491.35|488.55|0
1651805820000|2022-05-06 02:57:00|491.19|488.39|491.03|488.23|491.19|488.39|491.03|488.23|0
1651805830000|2022-05-06 02:57:10|491.27|488.47|491.19|488.39|491.27|488.47|491.19|488.39|0
1651805840000|2022-05-06 02:57:20|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1651805860000|2022-05-06 02:57:40|490.86|488.06|490.86|488.06|491.02|488.22|490.86|488.06|0
1651805870000|2022-05-06 02:57:50|490.7|487.9|491.02|488.22|491.02|488.22|490.7|487.9|0
1651805880000|2022-05-06 02:58:00|491.11|488.31|491.11|488.31|491.11|488.31|491.11|488.31|0
1651805890000|2022-05-06 02:58:10|491.19|488.39|491.19|488.39|491.19|488.39|491.02|488.22|0
1651805900000|2022-05-06 02:58:20|491.35|488.55|491.35|488.55|491.35|488.55|491.27|488.47|0
1651805910000|2022-05-06 02:58:30|491.27|488.47|491.11|488.31|491.27|488.47|491.02|488.22|0
1651805920000|2022-05-06 02:58:40|491.19|488.39|491.44|488.64|491.44|488.64|491.19|488.39|0
1651805930000|2022-05-06 02:58:50|491.52|488.72|491.44|488.64|491.52|488.72|491.44|488.64|0
1651805940000|2022-05-06 02:59:00|491.52|488.72|491.52|488.72|491.6|488.8|491.52|488.72|0
1651805950000|2022-05-06 02:59:10|491.84|489.04|491.68|488.88|491.84|489.04|491.68|488.88|0
1651805960000|2022-05-06 02:59:20|491.35|488.55|491.6|488.8|491.6|488.8|491.35|488.55|0
1651805970000|2022-05-06 02:59:30|491.52|488.72|491.35|488.55|491.52|488.72|491.35|488.55|0
1651805980000|2022-05-06 02:59:40|491.52|488.72|491.52|488.72|491.52|488.72|491.52|488.72|0
1651805990000|2022-05-06 02:59:50|491.6|488.8|491.6|488.8|491.6|488.8|491.6|488.8|0
1651806000000|2022-05-06 03:00:00|491.52|488.72|490.86|488.06|491.52|488.72|490.86|488.06|0
1651806010000|2022-05-06 03:00:10|490.7|487.9|490.7|487.9|490.7|487.9|490.7|487.9|0
1651806020000|2022-05-06 03:00:20|490.37|487.57|490.04|487.24|490.37|487.57|490.04|487.24|0
1651806030000|2022-05-06 03:00:30|489.96|487.16|490.37|487.57|490.53|487.73|489.96|487.16|0
1651806040000|2022-05-06 03:00:40|490.13|487.33|489.88|487.08|490.13|487.33|489.88|487.08|0
1651806050000|2022-05-06 03:00:50|489.55|486.75|489.55|486.75|489.71|486.91|489.55|486.75|0
1651806060000|2022-05-06 03:01:00|489.8|487|490.2|487.4|490.2|487.4|489.8|487|0
1651806070000|2022-05-06 03:01:10|490.53|487.73|490.45|487.65|490.53|487.73|490.45|487.65|0
1651806080000|2022-05-06 03:01:20|490.53|487.73|490.53|487.73|490.53|487.73|490.53|487.73|0
1651806090000|2022-05-06 03:01:30|490.62|487.82|490.53|487.73|490.62|487.82|490.53|487.73|0
1651806100000|2022-05-06 03:01:40|490.62|487.82|490.7|487.9|490.7|487.9|490.62|487.82|0
1651806110000|2022-05-06 03:01:50|490.86|488.06|491.02|488.22|491.02|488.22|490.86|488.06|0
1651806120000|2022-05-06 03:02:00|491.19|488.39|491.02|488.22|491.19|488.39|491.02|488.22|0
1651806130000|2022-05-06 03:02:10|490.86|488.06|491.11|488.31|491.11|488.31|490.86|488.06|0
1651806140000|2022-05-06 03:02:20|491.02|488.22|490.78|487.98|491.02|488.22|490.78|487.98|0
1651806150000|2022-05-06 03:02:30|490.86|488.06|491.02|488.22|491.02|488.22|490.86|488.06|0
1651806160000|2022-05-06 03:02:40|490.86|488.06|490.86|488.06|490.86|488.06|490.86|488.06|0
1651806170000|2022-05-06 03:02:50|490.69|487.89|490.69|487.89|490.69|487.89|490.69|487.89|0
1651806180000|2022-05-06 03:03:00|490.86|488.06|490.69|487.89|490.86|488.06|490.69|487.89|0
1651806190000|2022-05-06 03:03:10|490.53|487.73|490.62|487.82|490.78|487.98|490.53|487.73|0
1651806200000|2022-05-06 03:03:20|490.53|487.73|490.86|488.06|490.86|488.06|490.53|487.73|0
1651806210000|2022-05-06 03:03:30|490.69|487.89|490.78|487.98|490.78|487.98|490.69|487.89|0
1651806220000|2022-05-06 03:03:40|490.69|487.89|490.86|488.06|490.86|488.06|490.69|487.89|0
1651806230000|2022-05-06 03:03:50|490.78|487.98|490.86|488.06|490.86|488.06|490.78|487.98|0
1651806240000|2022-05-06 03:04:00|491.02|488.22|491.11|488.31|491.19|488.39|491.02|488.22|0
1651806250000|2022-05-06 03:04:10|491.19|488.39|491.11|488.31|491.19|488.39|491.11|488.31|0
1651806260000|2022-05-06 03:04:20|491.19|488.39|491.19|488.39|491.19|488.39|491.19|488.39|0
1651806270000|2022-05-06 03:04:30|491.27|488.47|491.11|488.31|491.27|488.47|491.11|488.31|0
1651806280000|2022-05-06 03:04:40|491.02|488.22|491.02|488.22|491.02|488.22|491.02|488.22|0
1651806290000|2022-05-06 03:04:50|491.11|488.31|491.11|488.31|491.11|488.31|491.02|488.22|0
1651806300000|2022-05-06 03:05:00|491.19|488.39|491.76|488.96|491.76|488.96|491.19|488.39|0
1651806310000|2022-05-06 03:05:10|491.68|488.88|491.84|489.04|491.84|489.04|491.51|488.71|0
1651806320000|2022-05-06 03:05:20|491.93|489.13|492.01|489.21|492.01|489.21|491.84|489.04|0
1651806340000|2022-05-06 03:05:40|492.17|489.37|492.17|489.37|492.34|489.54|492.17|489.37|0
1651806350000|2022-05-06 03:05:50|492.26|489.46|492.17|489.37|492.26|489.46|492.17|489.37|0
1651806360000|2022-05-06 03:06:00|492.26|489.46|492.33|489.53|492.33|489.53|492.26|489.46|0
1651806370000|2022-05-06 03:06:10|492.17|489.37|492.26|489.46|492.26|489.46|492.17|489.37|0
1651806380000|2022-05-06 03:06:20|492.17|489.37|492.33|489.53|492.33|489.53|492.17|489.37|0
1651806390000|2022-05-06 03:06:30|492.5|489.7|492.58|489.78|492.58|489.78|492.33|489.53|0
1651806400000|2022-05-06 03:06:40|492.5|489.7|492.33|489.53|492.5|489.7|492.33|489.53|0
1651806410000|2022-05-06 03:06:50|492.26|489.46|492.26|489.46|492.33|489.53|492.26|489.46|0
1651806420000|2022-05-06 03:07:00|492.33|489.53|492.17|489.37|492.33|489.53|492.17|489.37|0
1651806430000|2022-05-06 03:07:10|492.26|489.46|492.01|489.21|492.26|489.46|492.01|489.21|0
1651806440000|2022-05-06 03:07:20|492.17|489.37|492.26|489.46|492.26|489.46|492.17|489.37|0
1651806450000|2022-05-06 03:07:30|492.33|489.53|492.5|489.7|492.5|489.7|492.33|489.53|0
1651806460000|2022-05-06 03:07:40|492.66|489.86|492.5|489.7|492.66|489.86|492.5|489.7|0
1651806470000|2022-05-06 03:07:50|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1651806480000|2022-05-06 03:08:00|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1651806490000|2022-05-06 03:08:10|492.58|489.78|492.66|489.86|492.66|489.86|492.5|489.7|0
1651806500000|2022-05-06 03:08:20|492.5|489.7|492.5|489.7|492.5|489.7|492.5|489.7|0
1651806510000|2022-05-06 03:08:30|492.58|489.78|492.66|489.86|492.66|489.86|492.5|489.7|0
1651806520000|2022-05-06 03:08:40|492.5|489.7|492.33|489.53|492.5|489.7|492.33|489.53|0
1651806530000|2022-05-06 03:08:50|492.17|489.37|492.33|489.53|492.33|489.53|492.17|489.37|0
1651806540000|2022-05-06 03:09:00|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1651806550000|2022-05-06 03:09:10|492.01|489.21|492.01|489.21|492.01|489.21|492.01|489.21|0
1651806560000|2022-05-06 03:09:20|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1651806570000|2022-05-06 03:09:30|492.01|489.21|492.17|489.37|492.17|489.37|492.01|489.21|0
1651806580000|2022-05-06 03:09:40|492.25|489.45|492.25|489.45|492.25|489.45|492.25|489.45|0
1651806590000|2022-05-06 03:09:50|492.17|489.37|492|489.2|492.17|489.37|492|489.2|0
1651806600000|2022-05-06 03:10:00|492.09|489.29|492|489.2|492.09|489.29|492|489.2|0
1651806630000|2022-05-06 03:10:30|492.09|489.29|492.17|489.37|492.17|489.37|492.09|489.29|0
1651806640000|2022-05-06 03:10:40|492.09|489.29|492|489.2|492.09|489.29|492|489.2|0
1651806650000|2022-05-06 03:10:50|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1651806660000|2022-05-06 03:11:00|492.25|489.45|492.33|489.53|492.33|489.53|492.25|489.45|0
1651806670000|2022-05-06 03:11:10|492.25|489.45|492.25|489.45|492.25|489.45|492.25|489.45|0
1651806680000|2022-05-06 03:11:20|492.17|489.37|492|489.2|492.17|489.37|492|489.2|0
1651806690000|2022-05-06 03:11:30|491.84|489.04|491.84|489.04|492|489.2|491.84|489.04|0
1651806700000|2022-05-06 03:11:40|491.93|489.13|492|489.2|492|489.2|491.93|489.13|0
1651806720000|2022-05-06 03:12:00|491.84|489.04|491.93|489.13|491.93|489.13|491.84|489.04|0
1651806730000|2022-05-06 03:12:10|492|489.2|491.93|489.13|492|489.2|491.84|489.04|0
1651806740000|2022-05-06 03:12:20|491.84|489.04|492|489.2|492|489.2|491.84|489.04|0
1651806760000|2022-05-06 03:12:40|491.84|489.04|492|489.2|492|489.2|491.84|489.04|0
1651806770000|2022-05-06 03:12:50|492.17|489.37|492.25|489.45|492.25|489.45|492.17|489.37|0
1651806780000|2022-05-06 03:13:00|492.33|489.53|492|489.2|492.33|489.53|492|489.2|0
1651806790000|2022-05-06 03:13:10|491.92|489.12|491.84|489.04|491.92|489.12|491.84|489.04|0
1651806800000|2022-05-06 03:13:20|492|489.2|492|489.2|492|489.2|492|489.2|0
1651806810000|2022-05-06 03:13:30|492.09|489.29|492|489.2|492.09|489.29|492|489.2|0
1651806820000|2022-05-06 03:13:40|492.09|489.29|492|489.2|492.09|489.29|492|489.2|0
1651806850000|2022-05-06 03:14:10|492.17|489.37|492.25|489.45|492.33|489.53|492.17|489.37|0
1651806860000|2022-05-06 03:14:20|492.17|489.37|492.33|489.53|492.33|489.53|492.17|489.37|0
1651806870000|2022-05-06 03:14:30|492.42|489.62|492.5|489.7|492.5|489.7|492.42|489.62|0
1651806880000|2022-05-06 03:14:40|492.58|489.78|492.58|489.78|492.58|489.78|492.58|489.78|0
1651806890000|2022-05-06 03:14:50|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1651806900000|2022-05-06 03:15:00|492.5|489.7|492.33|489.53|492.5|489.7|492.33|489.53|0
1651806910000|2022-05-06 03:15:10|492.58|489.78|492.66|489.86|492.66|489.86|492.58|489.78|0
1651806920000|2022-05-06 03:15:20|492.82|490.02|492.5|489.7|492.82|490.02|492.5|489.7|0
1651806930000|2022-05-06 03:15:30|492.42|489.62|492.33|489.53|492.5|489.7|492.33|489.53|0
1651806940000|2022-05-06 03:15:40|492.42|489.62|492.5|489.7|492.5|489.7|492.42|489.62|0
1651806950000|2022-05-06 03:15:50|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1651806960000|2022-05-06 03:16:00|492.5|489.7|492.5|489.7|492.5|489.7|492.33|489.53|0
1651806980000|2022-05-06 03:16:20|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1651807010000|2022-05-06 03:16:50|492.5|489.7|492.49|489.69|492.5|489.7|492.49|489.69|0
1651807030000|2022-05-06 03:17:10|492.17|489.37|492.17|489.37|492.17|489.37|492.17|489.37|0
1651807050000|2022-05-06 03:17:30|492.33|489.53|492.33|489.53|492.42|489.62|492.33|489.53|0
1651807060000|2022-05-06 03:17:40|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1651807080000|2022-05-06 03:18:00|492.66|489.86|492.49|489.69|492.66|489.86|492.49|489.69|0
1651807090000|2022-05-06 03:18:10|492.42|489.62|492.33|489.53|492.42|489.62|492.33|489.53|0
1651807110000|2022-05-06 03:18:30|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1651807120000|2022-05-06 03:18:40|492.33|489.53|492.49|489.69|492.49|489.69|492.33|489.53|0
1651807140000|2022-05-06 03:19:00|492.33|489.53|492.17|489.37|492.33|489.53|492.17|489.37|0
1651807150000|2022-05-06 03:19:10|492.42|489.62|492.33|489.53|492.42|489.62|492.33|489.53|0
1651807160000|2022-05-06 03:19:20|492.49|489.69|492.66|489.86|492.66|489.86|492.49|489.69|0
1651807170000|2022-05-06 03:19:30|492.49|489.69|492.58|489.78|492.58|489.78|492.49|489.69|0
1651807180000|2022-05-06 03:19:40|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1651807190000|2022-05-06 03:19:50|492.58|489.78|492.49|489.69|492.58|489.78|492.49|489.69|0
1651807200000|2022-05-06 03:20:00|492.33|489.53|492.17|489.37|492.33|489.53|492.17|489.37|0
1651807210000|2022-05-06 03:20:10|492|489.2|492|489.2|492|489.2|492|489.2|0
1651807220000|2022-05-06 03:20:20|492.09|489.29|492.09|489.29|492.09|489.29|492.09|489.29|0
1651807230000|2022-05-06 03:20:30|492.17|489.37|492.16|489.36|492.17|489.37|492.16|489.36|0
1651807240000|2022-05-06 03:20:40|492|489.2|492|489.2|492|489.2|492|489.2|0
1651807250000|2022-05-06 03:20:50|491.84|489.04|491.67|488.87|491.84|489.04|491.67|488.87|0
1651807260000|2022-05-06 03:21:00|491.84|489.04|492.16|489.36|492.16|489.36|491.84|489.04|0
1651807270000|2022-05-06 03:21:10|492|489.2|492|489.2|492|489.2|491.84|489.04|0
1651807280000|2022-05-06 03:21:20|491.84|489.04|492|489.2|492|489.2|491.84|489.04|0
1651807290000|2022-05-06 03:21:30|492.16|489.36|492.16|489.36|492.25|489.45|492.16|489.36|0
1651807300000|2022-05-06 03:21:40|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1651807310000|2022-05-06 03:21:50|492.49|489.69|492.49|489.69|492.49|489.69|492.33|489.53|0
1651807320000|2022-05-06 03:22:00|492.33|489.53|492.49|489.69|492.49|489.69|492.33|489.53|0
1651807330000|2022-05-06 03:22:10|492.41|489.61|492.49|489.69|492.49|489.69|492.41|489.61|0
1651807340000|2022-05-06 03:22:20|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1651807350000|2022-05-06 03:22:30|492.41|489.61|492.41|489.61|492.41|489.61|492.41|489.61|0
1651807360000|2022-05-06 03:22:40|492.49|489.69|492.49|489.69|492.49|489.69|492.41|489.61|0
1651807370000|2022-05-06 03:22:50|492.66|489.86|492.66|489.86|492.66|489.86|492.66|489.86|0
1651807380000|2022-05-06 03:23:00|492.49|489.69|492.49|489.69|492.58|489.78|492.49|489.69|0
1651807390000|2022-05-06 03:23:10|492.66|489.86|492.49|489.69|492.66|489.86|492.49|489.69|0
1651807400000|2022-05-06 03:23:20|492.33|489.53|492.41|489.61|492.41|489.61|492.33|489.53|0
1651807410000|2022-05-06 03:23:30|492.58|489.78|492.41|489.61|492.58|489.78|492.41|489.61|0
1651807420000|2022-05-06 03:23:40|492.49|489.69|492.41|489.61|492.49|489.69|492.41|489.61|0
1651807430000|2022-05-06 03:23:50|492.49|489.69|492.49|489.69|492.49|489.69|492.49|489.69|0
1651807440000|2022-05-06 03:24:00|492.41|489.61|492.49|489.69|492.49|489.69|492.41|489.61|0
1651807450000|2022-05-06 03:24:10|492.33|489.53|492.33|489.53|492.33|489.53|492.33|489.53|0
1651807460000|2022-05-06 03:24:20|492.16|489.36|492.16|489.36|492.16|489.36|492.16|489.36|0
1651807480000|2022-05-06 03:24:40|492.33|489.53|492.25|489.45|492.33|489.53|492.25|489.45|0
1651807490000|2022-05-06 03:24:50|492.33|489.53|491.34|488.54|492.33|489.53|491.18|488.38|0
1651807500000|2022-05-06 03:25:00|491.51|488.71|491.51|488.71|491.51|488.71|491.34|488.54|0
1651807510000|2022-05-06 03:25:10|491.43|488.63|491.67|488.87|491.67|488.87|491.43|488.63|0
1651807520000|2022-05-06 03:25:20|491.59|488.79|491.83|489.03|491.83|489.03|491.59|488.79|0
1651807530000|2022-05-06 03:25:30|491.76|488.96|491.67|488.87|491.76|488.96|491.67|488.87|0
1651807540000|2022-05-06 03:25:40|491.76|488.96|491.51|488.71|491.76|488.96|491.51|488.71|0
1651807550000|2022-05-06 03:25:50|491.34|488.54|491.34|488.54|491.34|488.54|491.34|488.54|0
1651807570000|2022-05-06 03:26:10|491.51|488.71|491.34|488.54|491.51|488.71|491.18|488.38|0
1651807580000|2022-05-06 03:26:20|491.51|488.71|491.34|488.54|491.51|488.71|491.34|488.54|0
1651807590000|2022-05-06 03:26:30|491.43|488.63|491.34|488.54|491.51|488.71|491.34|488.54|0
1651807600000|2022-05-06 03:26:40|491.51|488.71|491.51|488.71|491.67|488.87|491.51|488.71|0
1651807610000|2022-05-06 03:26:50|491.67|488.87|491.67|488.87|491.67|488.87|491.67|488.87|0
1651807620000|2022-05-06 03:27:00|491.83|489.03|492|489.2|492|489.2|491.83|489.03|0
1651807630000|2022-05-06 03:27:10|491.83|489.03|491.67|488.87|491.83|489.03|491.67|488.87|0
1651807640000|2022-05-06 03:27:20|491.83|489.03|492|489.2|492|489.2|491.83|489.03|0
1651807650000|2022-05-06 03:27:30|491.92|489.12|492|489.2|492|489.2|491.92|489.12|0
1651807660000|2022-05-06 03:27:40|491.83|489.03|492|489.2|492|489.2|491.83|489.03|0
1651807680000|2022-05-06 03:28:00|491.83|489.03|491.51|488.71|491.83|489.03|491.51|488.71|0
1651807690000|2022-05-06 03:28:10|491.67|488.87|491.34|488.54|491.83|489.03|491.34|488.54|0
1651807700000|2022-05-06 03:28:20|491.1|488.3|491.18|488.38|491.18|488.38|491.1|488.3|0
1651807710000|2022-05-06 03:28:30|491.34|488.54|491.18|488.38|491.34|488.54|491.18|488.38|0
1651807720000|2022-05-06 03:28:40|491.26|488.46|491.26|488.46|491.26|488.46|491.26|488.46|0
1651807730000|2022-05-06 03:28:50|491.34|488.54|491.26|488.46|491.34|488.54|491.26|488.46|0
1651807740000|2022-05-06 03:29:00|491.34|488.54|491.18|488.38|491.5|488.7|491.18|488.38|0
1651807750000|2022-05-06 03:29:10|491.34|488.54|491.34|488.54|491.34|488.54|491.18|488.38|0
1651807760000|2022-05-06 03:29:20|491.18|488.38|491.18|488.38|491.18|488.38|491.18|488.38|0
1651807770000|2022-05-06 03:29:30|491.1|488.3|491.01|488.21|491.18|488.38|491.01|488.21|0
1651807780000|2022-05-06 03:29:40|491.18|488.38|491.5|488.7|491.5|488.7|491.18|488.38|0
1651807790000|2022-05-06 03:29:50|491.43|488.63|491.43|488.63|491.43|488.63|491.43|488.63|0
1651807800000|2022-05-06 03:30:00|491.26|488.46|491.34|488.54|491.59|488.79|491.26|488.46|0
1651807810000|2022-05-06 03:30:10|491.26|488.46|491.34|488.54|491.34|488.54|491.26|488.46|0
1651807820000|2022-05-06 03:30:20|491.5|488.7|491.5|488.7|491.5|488.7|491.5|488.7|0
1651807830000|2022-05-06 03:30:30|491.67|488.87|491.5|488.7|491.67|488.87|491.5|488.7|0
1651807840000|2022-05-06 03:30:40|491.18|488.38|491.18|488.38|491.18|488.38|491.18|488.38|0
1651807850000|2022-05-06 03:30:50|491.01|488.21|490.85|488.05|491.01|488.21|490.85|488.05|0
1651807860000|2022-05-06 03:31:00|491.01|488.21|490.85|488.05|491.18|488.38|490.85|488.05|0
1651807870000|2022-05-06 03:31:10|490.68|487.88|490.52|487.72|490.85|488.05|490.52|487.72|0
1651807880000|2022-05-06 03:31:20|490.36|487.56|490.36|487.56|490.36|487.56|490.36|487.56|0
1651807890000|2022-05-06 03:31:30|489.79|486.99|490.11|487.31|490.19|487.39|489.79|486.99|0
1651807900000|2022-05-06 03:31:40|490.03|487.23|490.03|487.23|490.19|487.39|490.03|487.23|0
1651807910000|2022-05-06 03:31:50|490.19|487.39|490.19|487.39|490.19|487.39|490.19|487.39|0
1651807920000|2022-05-06 03:32:00|490.36|487.56|490.11|487.31|490.36|487.56|490.11|487.31|0
1651807930000|2022-05-06 03:32:10|490.19|487.39|489.7|486.9|490.19|487.39|489.7|486.9|0
1651807940000|2022-05-06 03:32:20|489.86|487.06|489.7|486.9|489.86|487.06|489.7|486.9|0
1651807950000|2022-05-06 03:32:30|489.95|487.15|489.95|487.15|489.95|487.15|489.86|487.06|0
1651807960000|2022-05-06 03:32:40|489.86|487.06|489.54|486.74|489.86|487.06|489.54|486.74|0
1651807970000|2022-05-06 03:32:50|489.86|487.06|489.86|487.06|489.86|487.06|489.86|487.06|0
1651807980000|2022-05-06 03:33:00|489.79|486.99|489.86|487.06|489.86|487.06|489.79|486.99|0
1651807990000|2022-05-06 03:33:10|489.78|486.98|489.78|486.98|489.78|486.98|489.78|486.98|0
1651808000000|2022-05-06 03:33:20|489.86|487.06|489.54|486.74|489.86|487.06|489.54|486.74|0
1651808010000|2022-05-06 03:33:30|489.37|486.57|489.21|486.41|489.37|486.57|489.21|486.41|0
1651808030000|2022-05-06 03:33:50|489.37|486.57|489.04|486.24|489.37|486.57|488.88|486.08|0
1651808040000|2022-05-06 03:34:00|489.37|486.57|489.21|486.41|489.37|486.57|489.21|486.41|0
1651808050000|2022-05-06 03:34:10|489.04|486.24|489.04|486.24|489.21|486.41|489.04|486.24|0
1651808060000|2022-05-06 03:34:20|488.88|486.08|489.04|486.24|489.04|486.24|488.88|486.08|0
1651808070000|2022-05-06 03:34:30|488.88|486.08|488.55|485.75|488.88|486.08|488.55|485.75|0
1651808080000|2022-05-06 03:34:40|488.72|485.92|488.55|485.75|488.72|485.92|488.55|485.75|0
1651808090000|2022-05-06 03:34:50|488.39|485.59|488.72|485.92|488.72|485.92|488.39|485.59|0
1651808100000|2022-05-06 03:35:00|488.55|485.75|488.72|485.92|488.72|485.92|488.55|485.75|0
1651808110000|2022-05-06 03:35:10|488.55|485.75|488.39|485.59|488.55|485.75|488.39|485.59|0
1651808120000|2022-05-06 03:35:20|488.23|485.43|488.39|485.59|488.39|485.59|488.23|485.43|0
1651808130000|2022-05-06 03:35:30|488.55|485.75|488.39|485.59|488.55|485.75|488.23|485.43|0
1651808140000|2022-05-06 03:35:40|488.72|485.92|488.97|486.17|488.97|486.17|488.72|485.92|0
1651808150000|2022-05-06 03:35:50|488.8|486|488.88|486.08|489.04|486.24|488.8|486|0
1651808160000|2022-05-06 03:36:00|488.72|485.92|488.23|485.43|488.72|485.92|488.23|485.43|0
1651808170000|2022-05-06 03:36:10|488.39|485.59|488.23|485.43|488.39|485.59|488.23|485.43|0
1651808180000|2022-05-06 03:36:20|488.06|485.26|487.82|485.02|488.06|485.26|487.82|485.02|0
1651808190000|2022-05-06 03:36:30|487.57|484.77|487.41|484.61|487.57|484.77|487.41|484.61|0
1651808200000|2022-05-06 03:36:40|487.57|484.77|487.25|484.45|487.57|484.77|487.08|484.28|0
1651808210000|2022-05-06 03:36:50|487.57|484.77|487.41|484.61|487.57|484.77|487.25|484.45|0
1651808220000|2022-05-06 03:37:00|487.57|484.77|487.57|484.77|487.57|484.77|487.41|484.61|0
1651808230000|2022-05-06 03:37:10|487.74|484.94|487.74|484.94|487.82|485.02|487.74|484.94|0
1651808240000|2022-05-06 03:37:20|487.9|485.1|488.06|485.26|488.06|485.26|487.9|485.1|0
1651808250000|2022-05-06 03:37:30|487.9|485.1|488.06|485.26|488.06|485.26|487.9|485.1|0
1651808260000|2022-05-06 03:37:40|487.9|485.1|488.06|485.26|488.06|485.26|487.9|485.1|0
1651808280000|2022-05-06 03:38:00|487.98|485.18|487.9|485.1|488.06|485.26|487.9|485.1|0
1651808290000|2022-05-06 03:38:10|487.74|484.94|487.57|484.77|487.74|484.94|487.57|484.77|0
1651808300000|2022-05-06 03:38:20|487.74|484.94|487.66|484.86|487.74|484.94|487.66|484.86|0
1651808310000|2022-05-06 03:38:30|487.74|484.94|488.06|485.26|488.06|485.26|487.74|484.94|0
1651808320000|2022-05-06 03:38:40|488.23|485.43|487.9|485.1|488.23|485.43|487.9|485.1|0
1651808350000|2022-05-06 03:39:10|487.66|484.86|487.73|484.93|487.73|484.93|487.66|484.86|0
1651808360000|2022-05-06 03:39:20|487.57|484.77|487.73|484.93|487.73|484.93|487.57|484.77|0
1651808370000|2022-05-06 03:39:30|487.66|484.86|487.9|485.1|487.9|485.1|487.66|484.86|0
1651808380000|2022-05-06 03:39:40|487.73|484.93|488.06|485.26|488.06|485.26|487.73|484.93|0
1651808390000|2022-05-06 03:39:50|487.9|485.1|487.9|485.1|487.9|485.1|487.9|485.1|0
1651808400000|2022-05-06 03:40:00|487.98|485.18|488.06|485.26|488.06|485.26|487.9|485.1|0
1651808410000|2022-05-06 03:40:10|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1651808420000|2022-05-06 03:40:20|488.39|485.59|488.06|485.26|488.39|485.59|488.06|485.26|0
1651808430000|2022-05-06 03:40:30|488.22|485.42|488.06|485.26|488.22|485.42|488.06|485.26|0
1651808440000|2022-05-06 03:40:40|487.9|485.1|488.22|485.42|488.22|485.42|487.9|485.1|0
1651808460000|2022-05-06 03:41:00|488.39|485.59|488.39|485.59|488.39|485.59|488.39|485.59|0
1651808470000|2022-05-06 03:41:10|488.55|485.75|488.55|485.75|488.55|485.75|488.55|485.75|0
1651808480000|2022-05-06 03:41:20|488.71|485.91|488.71|485.91|488.88|486.08|488.71|485.91|0
1651808490000|2022-05-06 03:41:30|488.55|485.75|488.55|485.75|488.55|485.75|488.47|485.67|0
1651808500000|2022-05-06 03:41:40|488.39|485.59|488.55|485.75|488.64|485.84|488.39|485.59|0
1651808510000|2022-05-06 03:41:50|488.71|485.91|488.64|485.84|488.71|485.91|488.55|485.75|0
1651808520000|2022-05-06 03:42:00|488.71|485.91|488.47|485.67|488.71|485.91|488.47|485.67|0
1651808530000|2022-05-06 03:42:10|488.64|485.84|488.55|485.75|488.64|485.84|488.39|485.59|0
1651808540000|2022-05-06 03:42:20|488.71|485.91|488.88|486.08|488.88|486.08|488.71|485.91|0
1651808550000|2022-05-06 03:42:30|488.71|485.91|488.88|486.08|488.88|486.08|488.71|485.91|0
1651808560000|2022-05-06 03:42:40|488.8|486|489.04|486.24|489.04|486.24|488.8|486|0
1651808570000|2022-05-06 03:42:50|488.88|486.08|488.88|486.08|488.88|486.08|488.88|486.08|0
1651808580000|2022-05-06 03:43:00|488.71|485.91|488.64|485.84|488.8|486|488.47|485.67|0
1651808590000|2022-05-06 03:43:10|488.55|485.75|488.64|485.84|488.64|485.84|488.39|485.59|0
1651808600000|2022-05-06 03:43:20|488.55|485.75|488.47|485.67|488.55|485.75|488.47|485.67|0
1651808610000|2022-05-06 03:43:30|488.39|485.59|488.39|485.59|488.47|485.67|488.22|485.42|0
1651808620000|2022-05-06 03:43:40|488.31|485.51|488.39|485.59|488.39|485.59|488.31|485.51|0
1651808630000|2022-05-06 03:43:50|488.22|485.42|488.22|485.42|488.22|485.42|488.22|485.42|0
1651808640000|2022-05-06 03:44:00|488.06|485.26|487.73|484.93|488.06|485.26|487.73|484.93|0
1651808650000|2022-05-06 03:44:10|487.65|484.85|487.73|484.93|487.73|484.93|487.65|484.85|0
1651808660000|2022-05-06 03:44:20|487.57|484.77|487.57|484.77|487.57|484.77|487.57|484.77|0
1651808670000|2022-05-06 03:44:30|487.41|484.61|487.24|484.44|487.41|484.61|487.24|484.44|0
1651808690000|2022-05-06 03:44:50|487.41|484.61|487.24|484.44|487.41|484.61|487.24|484.44|0
1651808700000|2022-05-06 03:45:00|487.08|484.28|487.33|484.53|487.33|484.53|487.08|484.28|0
1651808710000|2022-05-06 03:45:10|487.16|484.36|487.08|484.28|487.16|484.36|487.08|484.28|0
1651808730000|2022-05-06 03:45:30|487.24|484.44|487.41|484.61|487.41|484.61|487.16|484.36|0
1651808740000|2022-05-06 03:45:40|487.24|484.44|487.24|484.44|487.24|484.44|487.24|484.44|0
1651808750000|2022-05-06 03:45:50|487.33|484.53|486.92|484.12|487.33|484.53|486.92|484.12|0
1651808760000|2022-05-06 03:46:00|487.08|484.28|487.24|484.44|487.24|484.44|487.08|484.28|0
1651808770000|2022-05-06 03:46:10|487.73|484.93|487.73|484.93|487.73|484.93|487.73|484.93|0
1651808780000|2022-05-06 03:46:20|487.57|484.77|487.41|484.61|487.57|484.77|487.41|484.61|0
1651808790000|2022-05-06 03:46:30|487.24|484.44|487.24|484.44|487.24|484.44|487.24|484.44|0
1651808810000|2022-05-06 03:46:50|487.08|484.28|487.08|484.28|487.08|484.28|487.08|484.28|0
1651808820000|2022-05-06 03:47:00|487.24|484.44|487.41|484.61|487.41|484.61|487.24|484.44|0
1651808830000|2022-05-06 03:47:10|487.24|484.44|487.33|484.53|487.41|484.61|487.24|484.44|0
1651808840000|2022-05-06 03:47:20|487.4|484.6|487.08|484.28|487.4|484.6|487.08|484.28|0
1651808870000|2022-05-06 03:47:50|487.4|484.6|487.24|484.44|487.4|484.6|487.24|484.44|0
1651808880000|2022-05-06 03:48:00|487.49|484.69|487.57|484.77|487.57|484.77|487.49|484.69|0
1651808890000|2022-05-06 03:48:10|487.24|484.44|487|484.2|487.24|484.44|487|484.2|0
1651808900000|2022-05-06 03:48:20|487.08|484.28|487|484.2|487.08|484.28|487|484.2|0
1651808910000|2022-05-06 03:48:30|486.91|484.11|487.24|484.44|487.24|484.44|486.91|484.11|0
1651808920000|2022-05-06 03:48:40|487.57|484.77|487.33|484.53|487.57|484.77|487.33|484.53|0
1651808930000|2022-05-06 03:48:50|487.24|484.44|487.33|484.53|487.33|484.53|487.24|484.44|0
1651808940000|2022-05-06 03:49:00|487.49|484.69|487.49|484.69|487.49|484.69|487.4|484.6|0
1651808950000|2022-05-06 03:49:10|487.4|484.6|487.57|484.77|487.57|484.77|487.4|484.6|0
1651808980000|2022-05-06 03:49:40|487.65|484.85|487.65|484.85|487.65|484.85|487.65|484.85|0
1651808990000|2022-05-06 03:49:50|487.57|484.77|487.57|484.77|487.57|484.77|487.49|484.69|0
1651809000000|2022-05-06 03:50:00|487.73|484.93|487.4|484.6|487.73|484.93|487.4|484.6|0
1651809010000|2022-05-06 03:50:10|487.24|484.44|487.24|484.44|487.24|484.44|487.24|484.44|0
1651809020000|2022-05-06 03:50:20|487.08|484.28|487.24|484.44|487.24|484.44|487.08|484.28|0
1651809040000|2022-05-06 03:50:40|487.08|484.28|487.24|484.44|487.24|484.44|487.08|484.28|0
1651809060000|2022-05-06 03:51:00|487.33|484.53|487.24|484.44|487.4|484.6|487.24|484.44|0
1651809070000|2022-05-06 03:51:10|487.16|484.36|487.24|484.44|487.24|484.44|487.08|484.28|0
1651809080000|2022-05-06 03:51:20|487.08|484.28|487.24|484.44|487.24|484.44|487.08|484.28|0
1651809100000|2022-05-06 03:51:40|487.16|484.36|487.24|484.44|487.24|484.44|487.16|484.36|0
1651809110000|2022-05-06 03:51:50|487.16|484.36|487.16|484.36|487.24|484.44|487.16|484.36|0
1651809120000|2022-05-06 03:52:00|486.1|483.3|486.35|483.55|486.35|483.55|486.1|483.3|0
1651809130000|2022-05-06 03:52:10|486.26|483.46|486.1|483.3|486.26|483.46|486.1|483.3|0
1651809140000|2022-05-06 03:52:20|486.42|483.62|486.59|483.79|486.59|483.79|486.42|483.62|0
1651809150000|2022-05-06 03:52:30|486.42|483.62|486.42|483.62|486.42|483.62|486.35|483.55|0
1651809160000|2022-05-06 03:52:40|486.26|483.46|485.61|482.81|486.26|483.46|485.61|482.81|0
1651809170000|2022-05-06 03:52:50|485.45|482.65|485.45|482.65|485.45|482.65|485.45|482.65|0
1651809180000|2022-05-06 03:53:00|485.77|482.97|485.28|482.48|485.77|482.97|485.28|482.48|0
1651809190000|2022-05-06 03:53:10|485.45|482.65|485.45|482.65|485.45|482.65|485.28|482.48|0
1651809200000|2022-05-06 03:53:20|485.28|482.48|485.45|482.65|485.45|482.65|485.28|482.48|0
1651809210000|2022-05-06 03:53:30|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651809220000|2022-05-06 03:53:40|485.12|482.32|485.28|482.48|485.28|482.48|485.12|482.32|0
1651809230000|2022-05-06 03:53:50|484.88|482.08|484.96|482.16|484.96|482.16|484.79|481.99|0
1651809240000|2022-05-06 03:54:00|484.88|482.08|484.96|482.16|484.96|482.16|484.88|482.08|0
1651809250000|2022-05-06 03:54:10|485.12|482.32|485.12|482.32|485.28|482.48|485.12|482.32|0
1651809260000|2022-05-06 03:54:20|485.28|482.48|485.12|482.32|485.28|482.48|485.12|482.32|0
1651809270000|2022-05-06 03:54:30|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1651809280000|2022-05-06 03:54:40|484.88|482.08|484.96|482.16|484.96|482.16|484.79|481.99|0
1651809290000|2022-05-06 03:54:50|484.79|481.99|485.12|482.32|485.12|482.32|484.79|481.99|0
1651809300000|2022-05-06 03:55:00|485.2|482.4|485.04|482.24|485.28|482.48|485.04|482.24|0
1651809310000|2022-05-06 03:55:10|484.96|482.16|484.79|481.99|485.04|482.24|484.79|481.99|0
1651809320000|2022-05-06 03:55:20|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1651809330000|2022-05-06 03:55:30|484.79|481.99|484.88|482.08|484.96|482.16|484.79|481.99|0
1651809340000|2022-05-06 03:55:40|484.96|482.16|484.96|482.16|484.96|482.16|484.96|482.16|0
1651809350000|2022-05-06 03:55:50|484.79|481.99|484.88|482.08|484.88|482.08|484.79|481.99|0
1651809360000|2022-05-06 03:56:00|484.79|481.99|484.79|481.99|484.79|481.99|484.63|481.83|0
1651809370000|2022-05-06 03:56:10|484.63|481.83|484.63|481.83|484.63|481.83|484.47|481.67|0
1651809380000|2022-05-06 03:56:20|484.47|481.67|484.55|481.75|484.55|481.75|484.47|481.67|0
1651809390000|2022-05-06 03:56:30|484.47|481.67|484.47|481.67|484.47|481.67|484.3|481.5|0
1651809400000|2022-05-06 03:56:40|484.63|481.83|484.96|482.16|484.96|482.16|484.63|481.83|0
1651809410000|2022-05-06 03:56:50|485.12|482.32|485.12|482.32|485.12|482.32|484.96|482.16|0
1651809420000|2022-05-06 03:57:00|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651809430000|2022-05-06 03:57:10|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1651809440000|2022-05-06 03:57:20|485.2|482.4|485.28|482.48|485.28|482.48|485.2|482.4|0
1651809450000|2022-05-06 03:57:30|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1651809460000|2022-05-06 03:57:40|485.37|482.57|485.37|482.57|485.44|482.64|485.37|482.57|0
1651809470000|2022-05-06 03:57:50|485.44|482.64|485.61|482.81|485.61|482.81|485.37|482.57|0
1651809480000|2022-05-06 03:58:00|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1651809500000|2022-05-06 03:58:20|485.53|482.73|485.44|482.64|485.53|482.73|485.44|482.64|0
1651809510000|2022-05-06 03:58:30|485.12|482.32|485.28|482.48|485.28|482.48|485.12|482.32|0
1651809520000|2022-05-06 03:58:40|485.12|482.32|485.28|482.48|485.28|482.48|485.12|482.32|0
1651809530000|2022-05-06 03:58:50|485.37|482.57|485.37|482.57|485.37|482.57|485.37|482.57|0
1651809540000|2022-05-06 03:59:00|485.44|482.64|485.44|482.64|485.44|482.64|485.37|482.57|0
1651809550000|2022-05-06 03:59:10|485.61|482.81|485.53|482.73|485.61|482.81|485.44|482.64|0
1651809560000|2022-05-06 03:59:20|485.44|482.64|485.28|482.48|485.61|482.81|485.28|482.48|0
1651809570000|2022-05-06 03:59:30|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1651809580000|2022-05-06 03:59:40|485.04|482.24|485.04|482.24|485.04|482.24|485.04|482.24|0
1651809590000|2022-05-06 03:59:50|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1651809600000|2022-05-06 04:00:00|485.2|482.4|485.2|482.4|485.2|482.4|485.04|482.24|0
1651809610000|2022-05-06 04:00:10|485.12|482.32|484.95|482.15|485.12|482.32|484.95|482.15|0
1651809620000|2022-05-06 04:00:20|485.04|482.24|484.95|482.15|485.12|482.32|484.95|482.15|0
1651809640000|2022-05-06 04:00:40|485.04|482.24|485.2|482.4|485.2|482.4|485.04|482.24|0
1651809650000|2022-05-06 04:00:50|485.28|482.48|485.28|482.48|485.36|482.56|485.28|482.48|0
1651809660000|2022-05-06 04:01:00|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1651809670000|2022-05-06 04:01:10|485.36|482.56|485.36|482.56|485.36|482.56|485.28|482.48|0
1651809680000|2022-05-06 04:01:20|485.28|482.48|485.44|482.64|485.53|482.73|485.28|482.48|0
1651809690000|2022-05-06 04:01:30|485.61|482.81|485.44|482.64|485.61|482.81|485.44|482.64|0
1651809700000|2022-05-06 04:01:40|485.28|482.48|485.61|482.81|485.61|482.81|485.28|482.48|0
1651809710000|2022-05-06 04:01:50|485.53|482.73|485.28|482.48|485.53|482.73|485.28|482.48|0
1651809730000|2022-05-06 04:02:10|485.12|482.32|485.44|482.64|485.44|482.64|485.12|482.32|0
1651809740000|2022-05-06 04:02:20|485.53|482.73|485.53|482.73|485.53|482.73|485.53|482.73|0
1651809750000|2022-05-06 04:02:30|485.44|482.64|485.6|482.8|485.6|482.8|485.44|482.64|0
1651809760000|2022-05-06 04:02:40|485.44|482.64|485.44|482.64|485.44|482.64|485.28|482.48|0
1651809770000|2022-05-06 04:02:50|485.53|482.73|485.6|482.8|485.6|482.8|485.53|482.73|0
1651809780000|2022-05-06 04:03:00|485.44|482.64|485.53|482.73|485.6|482.8|485.44|482.64|0
1651809790000|2022-05-06 04:03:10|485.44|482.64|485.28|482.48|485.44|482.64|485.28|482.48|0
1651809800000|2022-05-06 04:03:20|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1651809810000|2022-05-06 04:03:30|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651809820000|2022-05-06 04:03:40|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1651809830000|2022-05-06 04:03:50|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651809840000|2022-05-06 04:04:00|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1651809850000|2022-05-06 04:04:10|485.28|482.48|485.2|482.4|485.28|482.48|485.2|482.4|0
1651809860000|2022-05-06 04:04:20|485.12|482.32|485.12|482.32|485.12|482.32|485.12|482.32|0
1651809870000|2022-05-06 04:04:30|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651809880000|2022-05-06 04:04:40|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1651809890000|2022-05-06 04:04:50|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651809900000|2022-05-06 04:05:00|485.12|482.32|485.12|482.32|485.28|482.48|485.12|482.32|0
1651809910000|2022-05-06 04:05:10|484.95|482.15|484.95|482.15|485.12|482.32|484.95|482.15|0
1651809930000|2022-05-06 04:05:30|485.04|482.24|485.04|482.24|485.04|482.24|485.04|482.24|0
1651809940000|2022-05-06 04:05:40|484.95|482.15|484.95|482.15|484.95|482.15|484.95|482.15|0
1651809950000|2022-05-06 04:05:50|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1651809960000|2022-05-06 04:06:00|485.04|482.24|485.11|482.31|485.11|482.31|485.04|482.24|0
1651809970000|2022-05-06 04:06:10|485.04|482.24|485.04|482.24|485.11|482.31|485.04|482.24|0
1651809980000|2022-05-06 04:06:20|485.11|482.31|485.04|482.24|485.11|482.31|485.04|482.24|0
1651809990000|2022-05-06 04:06:30|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1651810000000|2022-05-06 04:06:40|484.95|482.15|485.04|482.24|485.04|482.24|484.95|482.15|0
1651810010000|2022-05-06 04:06:50|485.11|482.31|485.04|482.24|485.11|482.31|485.04|482.24|0
1651810020000|2022-05-06 04:07:00|484.95|482.15|484.95|482.15|484.95|482.15|484.95|482.15|0
1651810040000|2022-05-06 04:07:20|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1651810050000|2022-05-06 04:07:30|485.04|482.24|485.11|482.31|485.11|482.31|485.04|482.24|0
1651810060000|2022-05-06 04:07:40|484.95|482.15|485.11|482.31|485.11|482.31|484.95|482.15|0
1651810070000|2022-05-06 04:07:50|484.95|482.15|485.11|482.31|485.11|482.31|484.95|482.15|0
1651810080000|2022-05-06 04:08:00|484.95|482.15|485.04|482.24|485.04|482.24|484.95|482.15|0
1651810090000|2022-05-06 04:08:10|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1651810110000|2022-05-06 04:08:30|484.71|481.91|484.71|481.91|484.71|481.91|484.71|481.91|0
1651810120000|2022-05-06 04:08:40|484.63|481.83|484.63|481.83|484.63|481.83|484.63|481.83|0
1651810140000|2022-05-06 04:09:00|484.46|481.66|484.46|481.66|484.63|481.83|484.46|481.66|0
1651810150000|2022-05-06 04:09:10|484.55|481.75|484.79|481.99|484.79|481.99|484.55|481.75|0
1651810170000|2022-05-06 04:09:30|484.95|482.15|484.79|481.99|484.95|482.15|484.79|481.99|0
1651810180000|2022-05-06 04:09:40|484.87|482.07|484.95|482.15|484.95|482.15|484.87|482.07|0
1651810190000|2022-05-06 04:09:50|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1651810200000|2022-05-06 04:10:00|484.95|482.15|485.11|482.31|485.11|482.31|484.95|482.15|0
1651810210000|2022-05-06 04:10:10|485.04|482.24|485.11|482.31|485.11|482.31|485.04|482.24|0
1651810230000|2022-05-06 04:10:30|485.2|482.4|485.03|482.23|485.2|482.4|485.03|482.23|0
1651810240000|2022-05-06 04:10:40|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1651810250000|2022-05-06 04:10:50|485.03|482.23|485.03|482.23|485.03|482.23|485.03|482.23|0
1651810260000|2022-05-06 04:11:00|485.11|482.31|484.95|482.15|485.11|482.31|484.79|481.99|0
1651810270000|2022-05-06 04:11:10|485.11|482.31|485.11|482.31|485.11|482.31|485.11|482.31|0
1651810280000|2022-05-06 04:11:20|485.2|482.4|485.2|482.4|485.2|482.4|485.2|482.4|0
1651810290000|2022-05-06 04:11:30|485.28|482.48|485.28|482.48|485.28|482.48|485.28|482.48|0
1651810310000|2022-05-06 04:11:50|485.36|482.56|485.36|482.56|485.36|482.56|485.36|482.56|0
1651810320000|2022-05-06 04:12:00|485.44|482.64|485.44|482.64|485.44|482.64|485.28|482.48|0
1651810340000|2022-05-06 04:12:20|485.36|482.56|485.6|482.8|485.6|482.8|485.36|482.56|0
1651810350000|2022-05-06 04:12:30|485.76|482.96|485.6|482.8|485.76|482.96|485.6|482.8|0
1651810360000|2022-05-06 04:12:40|485.52|482.72|485.6|482.8|485.6|482.8|485.52|482.72|0
1651810380000|2022-05-06 04:13:00|485.52|482.72|485.27|482.47|485.52|482.72|485.27|482.47|0
1651810390000|2022-05-06 04:13:10|485.44|482.64|485.44|482.64|485.44|482.64|485.44|482.64|0
1651810410000|2022-05-06 04:13:30|485.27|482.47|485.27|482.47|485.27|482.47|485.27|482.47|0
1651810420000|2022-05-06 04:13:40|485.36|482.56|485.6|482.8|485.6|482.8|485.36|482.56|0
1651810430000|2022-05-06 04:13:50|485.93|483.13|485.93|483.13|485.93|483.13|485.93|483.13|0
1651810440000|2022-05-06 04:14:00|485.76|482.96|485.76|482.96|485.76|482.96|485.76|482.96|0
1651810460000|2022-05-06 04:14:20|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1651810470000|2022-05-06 04:14:30|485.76|482.96|485.85|483.05|485.93|483.13|485.76|482.96|0
1651810480000|2022-05-06 04:14:40|485.76|482.96|485.76|482.96|485.76|482.96|485.76|482.96|0
1651810500000|2022-05-06 04:15:00|485.68|482.88|485.76|482.96|485.76|482.96|485.6|482.8|0
1651810510000|2022-05-06 04:15:10|485.93|483.13|485.93|483.13|485.93|483.13|485.93|483.13|0
1651810520000|2022-05-06 04:15:20|485.85|483.05|485.85|483.05|485.85|483.05|485.85|483.05|0
1651810530000|2022-05-06 04:15:30|485.76|482.96|485.76|482.96|485.93|483.13|485.76|482.96|0
1651810540000|2022-05-06 04:15:40|485.68|482.88|485.68|482.88|485.68|482.88|485.68|482.88|0
1651810550000|2022-05-06 04:15:50|485.76|482.96|485.93|483.13|485.93|483.13|485.76|482.96|0
1651810570000|2022-05-06 04:16:10|486.25|483.45|486.25|483.45|486.25|483.45|486.17|483.37|0
1651810580000|2022-05-06 04:16:20|486.17|483.37|486.25|483.45|486.25|483.45|486.17|483.37|0
1651810590000|2022-05-06 04:16:30|486.41|483.61|486.41|483.61|486.58|483.78|486.41|483.61|0
1651810600000|2022-05-06 04:16:40|486.25|483.45|486.25|483.45|486.41|483.61|486.25|483.45|0
1651810610000|2022-05-06 04:16:50|486.17|483.37|486.25|483.45|486.25|483.45|486.17|483.37|0
1651810620000|2022-05-06 04:17:00|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1651810630000|2022-05-06 04:17:10|486.5|483.7|486.58|483.78|486.58|483.78|486.41|483.61|0
1651810640000|2022-05-06 04:17:20|486.41|483.61|486.41|483.61|486.41|483.61|486.41|483.61|0
1651810650000|2022-05-06 04:17:30|486.25|483.45|486.41|483.61|486.41|483.61|486.25|483.45|0
1651810660000|2022-05-06 04:17:40|486.74|483.94|486.58|483.78|486.74|483.94|486.58|483.78|0
1651810670000|2022-05-06 04:17:50|486.66|483.86|486.58|483.78|486.74|483.94|486.58|483.78|0
1651810680000|2022-05-06 04:18:00|486.66|483.86|487.07|484.27|487.07|484.27|486.66|483.86|0
1651810690000|2022-05-06 04:18:10|486.9|484.1|487.23|484.43|487.23|484.43|486.9|484.1|0
1651810700000|2022-05-06 04:18:20|487.39|484.59|487.39|484.59|487.39|484.59|487.39|484.59|0
1651810710000|2022-05-06 04:18:30|487.23|484.43|487.07|484.27|487.23|484.43|487.07|484.27|0
1651810720000|2022-05-06 04:18:40|486.9|484.1|487.07|484.27|487.07|484.27|486.9|484.1|0
1651810730000|2022-05-06 04:18:50|487.15|484.35|487.23|484.43|487.23|484.43|487.15|484.35|0
1651810750000|2022-05-06 04:19:10|487.07|484.27|487.07|484.27|487.07|484.27|487.07|484.27|0
1651810760000|2022-05-06 04:19:20|487.23|484.43|487.31|484.51|487.31|484.51|487.23|484.43|0
1651810770000|2022-05-06 04:19:30|487.56|484.76|487.72|484.92|487.72|484.92|487.56|484.76|0
1651810780000|2022-05-06 04:19:40|487.8|485|487.97|485.17|487.97|485.17|487.8|485|0
1651810790000|2022-05-06 04:19:50|488.21|485.41|488.05|485.25|488.21|485.41|488.05|485.25|0
1651810800000|2022-05-06 04:20:00|488.13|485.33|487.88|485.08|488.13|485.33|487.88|485.08|0
1651810810000|2022-05-06 04:20:10|488.05|485.25|488.13|485.33|488.13|485.33|488.05|485.25|0
1651810820000|2022-05-06 04:20:20|487.97|485.17|488.05|485.25|488.05|485.25|487.97|485.17|0
1651810830000|2022-05-06 04:20:30|488.54|485.74|488.37|485.57|488.54|485.74|488.37|485.57|0
1651810840000|2022-05-06 04:20:40|488.29|485.49|488.29|485.49|488.29|485.49|488.29|485.49|0
1651810850000|2022-05-06 04:20:50|488.54|485.74|488.7|485.9|488.86|486.06|488.54|485.74|0
1651810860000|2022-05-06 04:21:00|488.86|486.06|489.19|486.39|489.19|486.39|488.86|486.06|0
1651810870000|2022-05-06 04:21:10|489.28|486.48|489.19|486.39|489.28|486.48|489.19|486.39|0
1651810880000|2022-05-06 04:21:20|489.03|486.23|489.19|486.39|489.19|486.39|489.03|486.23|0
1651810890000|2022-05-06 04:21:30|489.03|486.23|488.86|486.06|489.11|486.31|488.86|486.06|0
1651810900000|2022-05-06 04:21:40|488.7|485.9|488.37|485.57|488.7|485.9|488.37|485.57|0
1651810910000|2022-05-06 04:21:50|488.29|485.49|488.21|485.41|488.29|485.49|488.21|485.41|0
1651810920000|2022-05-06 04:22:00|488.29|485.49|488.54|485.74|488.54|485.74|488.29|485.49|0
1651810930000|2022-05-06 04:22:10|488.62|485.82|488.37|485.57|488.62|485.82|488.37|485.57|0
1651810940000|2022-05-06 04:22:20|488.46|485.66|488.29|485.49|488.54|485.74|488.29|485.49|0
1651810950000|2022-05-06 04:22:30|488.21|485.41|488.21|485.41|488.21|485.41|488.21|485.41|0
1651810960000|2022-05-06 04:22:40|488.29|485.49|488.21|485.41|488.29|485.49|488.21|485.41|0
1651810970000|2022-05-06 04:22:50|488.29|485.49|488.21|485.41|488.29|485.49|488.21|485.41|0
1651810980000|2022-05-06 04:23:00|488.04|485.24|487.97|485.17|488.04|485.24|487.72|484.92|0
1651810990000|2022-05-06 04:23:10|487.72|484.92|487.72|484.92|487.88|485.08|487.72|484.92|0
1651811000000|2022-05-06 04:23:20|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1651811010000|2022-05-06 04:23:30|487.72|484.92|487.55|484.75|487.72|484.92|487.55|484.75|0
1651811020000|2022-05-06 04:23:40|487.64|484.84|487.72|484.92|487.72|484.92|487.55|484.75|0
1651811030000|2022-05-06 04:23:50|487.64|484.84|487.55|484.75|487.64|484.84|487.55|484.75|0
1651811040000|2022-05-06 04:24:00|487.39|484.59|487.39|484.59|487.39|484.59|487.23|484.43|0
1651811070000|2022-05-06 04:24:30|487.55|484.75|487.48|484.68|487.55|484.75|487.39|484.59|0
1651811080000|2022-05-06 04:24:40|487.55|484.75|487.55|484.75|487.55|484.75|487.55|484.75|0
1651811090000|2022-05-06 04:24:50|487.48|484.68|487.55|484.75|487.55|484.75|487.48|484.68|0
1651811100000|2022-05-06 04:25:00|487.48|484.68|487.55|484.75|487.55|484.75|487.48|484.68|0
1651811110000|2022-05-06 04:25:10|487.31|484.51|487.23|484.43|487.31|484.51|487.23|484.43|0
1651811120000|2022-05-06 04:25:20|487.31|484.51|487.47|484.67|487.47|484.67|487.31|484.51|0
1651811130000|2022-05-06 04:25:30|487.55|484.75|487.55|484.75|487.55|484.75|487.55|484.75|0
1651811140000|2022-05-06 04:25:40|487.64|484.84|487.64|484.84|487.64|484.84|487.64|484.84|0
1651811150000|2022-05-06 04:25:50|487.55|484.75|487.55|484.75|487.64|484.84|487.55|484.75|0
1651811160000|2022-05-06 04:26:00|487.64|484.84|487.55|484.75|487.64|484.84|487.55|484.75|0
1651811170000|2022-05-06 04:26:10|488.37|485.57|488.21|485.41|488.37|485.57|488.21|485.41|0
1651811180000|2022-05-06 04:26:20|488.37|485.57|488.21|485.41|488.37|485.57|488.21|485.41|0
1651811270000|2022-05-06 04:27:50|488.37|485.57|488.21|485.41|488.37|485.57|488.21|485.41|0
1651811280000|2022-05-06 04:28:00|488.37|485.57|488.53|485.73|488.53|485.73|488.37|485.57|0
1651811300000|2022-05-06 04:28:20|488.7|485.9|488.7|485.9|488.7|485.9|488.7|485.9|0
1651811310000|2022-05-06 04:28:30|489.02|486.22|489.27|486.47|489.27|486.47|489.02|486.22|0
1651811320000|2022-05-06 04:28:40|488.86|486.06|489.02|486.22|489.11|486.31|488.86|486.06|0
1651811330000|2022-05-06 04:28:50|488.86|486.06|489.02|486.22|489.02|486.22|488.86|486.06|0
1651811340000|2022-05-06 04:29:00|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1651811350000|2022-05-06 04:29:10|488.7|485.9|488.53|485.73|488.7|485.9|488.53|485.73|0
1651811360000|2022-05-06 04:29:20|488.62|485.82|488.62|485.82|488.62|485.82|488.62|485.82|0
1651811370000|2022-05-06 04:29:30|488.7|485.9|488.7|485.9|488.7|485.9|488.7|485.9|0
1651811380000|2022-05-06 04:29:40|488.62|485.82|488.7|485.9|488.7|485.9|488.62|485.82|0
1651811390000|2022-05-06 04:29:50|488.86|486.06|488.7|485.9|488.86|486.06|488.53|485.73|0
1651811400000|2022-05-06 04:30:00|488.37|485.57|488.37|485.57|488.45|485.65|488.37|485.57|0
1651811410000|2022-05-06 04:30:10|488.45|485.65|488.21|485.41|488.45|485.65|488.21|485.41|0
1651811420000|2022-05-06 04:30:20|488.2|485.4|488.29|485.49|488.29|485.49|488.2|485.4|0
1651811430000|2022-05-06 04:30:30|488.2|485.4|488.2|485.4|488.29|485.49|488.2|485.4|0
1651811460000|2022-05-06 04:31:00|488.29|485.49|488.37|485.57|488.37|485.57|488.29|485.49|0
1651811470000|2022-05-06 04:31:10|488.53|485.73|488.7|485.9|488.7|485.9|488.53|485.73|0
1651811480000|2022-05-06 04:31:20|488.78|485.98|489.02|486.22|489.02|486.22|488.78|485.98|0
1651811490000|2022-05-06 04:31:30|488.86|486.06|488.94|486.14|489.02|486.22|488.86|486.06|0
1651811500000|2022-05-06 04:31:40|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1651811510000|2022-05-06 04:31:50|489.68|486.88|489.35|486.55|489.68|486.88|489.35|486.55|0
1651811520000|2022-05-06 04:32:00|489.02|486.22|488.69|485.89|489.02|486.22|488.69|485.89|0
1651811530000|2022-05-06 04:32:10|488.53|485.73|488.53|485.73|488.69|485.89|488.53|485.73|0
1651811540000|2022-05-06 04:32:20|488.62|485.82|488.69|485.89|488.69|485.89|488.62|485.82|0
1651811550000|2022-05-06 04:32:30|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1651811560000|2022-05-06 04:32:40|488.2|485.4|488.2|485.4|488.2|485.4|488.2|485.4|0
1651811570000|2022-05-06 04:32:50|488.69|485.89|488.37|485.57|488.69|485.89|488.37|485.57|0
1651811580000|2022-05-06 04:33:00|488.45|485.65|488.45|485.65|488.45|485.65|488.45|485.65|0
1651811590000|2022-05-06 04:33:10|488.53|485.73|488.78|485.98|488.86|486.06|488.53|485.73|0
1651811600000|2022-05-06 04:33:20|488.69|485.89|488.45|485.65|488.86|486.06|488.45|485.65|0
1651811610000|2022-05-06 04:33:30|488.53|485.73|488.53|485.73|488.53|485.73|488.45|485.65|0
1651811620000|2022-05-06 04:33:40|488.37|485.57|488.2|485.4|488.37|485.57|488.2|485.4|0
1651811630000|2022-05-06 04:33:50|488.37|485.57|488.53|485.73|488.53|485.73|488.37|485.57|0
1651811640000|2022-05-06 04:34:00|488.37|485.57|488.45|485.65|488.45|485.65|488.37|485.57|0
1651811650000|2022-05-06 04:34:10|488.53|485.73|488.53|485.73|488.53|485.73|488.45|485.65|0
1651811660000|2022-05-06 04:34:20|488.69|485.89|488.86|486.06|488.86|486.06|488.69|485.89|0
1651811690000|2022-05-06 04:34:50|488.69|485.89|488.53|485.73|488.69|485.89|488.53|485.73|0
1651811700000|2022-05-06 04:35:00|488.62|485.82|488.69|485.89|488.69|485.89|488.62|485.82|0
1651811710000|2022-05-06 04:35:10|488.86|486.06|488.69|485.89|488.86|486.06|488.69|485.89|0
1651811720000|2022-05-06 04:35:20|488.78|485.98|488.69|485.89|488.78|485.98|488.69|485.89|0
1651811730000|2022-05-06 04:35:30|488.53|485.73|488.37|485.57|488.53|485.73|488.37|485.57|0
1651811750000|2022-05-06 04:35:50|488.45|485.65|488.45|485.65|488.45|485.65|488.45|485.65|0
1651811770000|2022-05-06 04:36:10|488.53|485.73|488.45|485.65|488.53|485.73|488.45|485.65|0
1651811780000|2022-05-06 04:36:20|488.37|485.57|488.37|485.57|488.37|485.57|488.37|485.57|0
1651811790000|2022-05-06 04:36:30|488.2|485.4|488.2|485.4|488.2|485.4|488.2|485.4|0
1651811810000|2022-05-06 04:36:50|488.37|485.57|488.53|485.73|488.53|485.73|488.37|485.57|0
1651811820000|2022-05-06 04:37:00|488.61|485.81|488.53|485.73|488.61|485.81|488.53|485.73|0
1651811830000|2022-05-06 04:37:10|488.61|485.81|488.69|485.89|488.69|485.89|488.61|485.81|0
1651811840000|2022-05-06 04:37:20|488.86|486.06|488.86|486.06|488.86|486.06|488.86|486.06|0
1651811860000|2022-05-06 04:37:40|488.94|486.14|489.02|486.22|489.02|486.22|488.94|486.14|0
1651811870000|2022-05-06 04:37:50|488.94|486.14|488.69|485.89|488.94|486.14|488.69|485.89|0
1651811880000|2022-05-06 04:38:00|488.53|485.73|488.53|485.73|488.53|485.73|488.53|485.73|0
1651811890000|2022-05-06 04:38:10|488.61|485.81|488.69|485.89|488.69|485.89|488.61|485.81|0
1651811910000|2022-05-06 04:38:30|488.94|486.14|488.86|486.06|488.94|486.14|488.86|486.06|0
1651811930000|2022-05-06 04:38:50|488.69|485.89|488.94|486.14|488.94|486.14|488.69|485.89|0
1651811940000|2022-05-06 04:39:00|489.02|486.22|488.86|486.06|489.02|486.22|488.86|486.06|0
1651811960000|2022-05-06 04:39:20|488.69|485.89|488.69|485.89|488.69|485.89|488.69|485.89|0
1651812000000|2022-05-06 04:40:00|488.78|485.98|488.94|486.14|488.94|486.14|488.78|485.98|0
1651812010000|2022-05-06 04:40:10|488.86|486.06|489.02|486.22|489.02|486.22|488.86|486.06|0
1651812020000|2022-05-06 04:40:20|489.18|486.38|489.35|486.55|489.35|486.55|489.18|486.38|0
1651812030000|2022-05-06 04:40:30|489.51|486.71|489.18|486.38|489.51|486.71|489.18|486.38|0
1651812040000|2022-05-06 04:40:40|489.35|486.55|489.35|486.55|489.35|486.55|489.35|486.55|0
1651812050000|2022-05-06 04:40:50|489.27|486.47|489.18|486.38|489.27|486.47|489.18|486.38|0
1651812070000|2022-05-06 04:41:10|489.02|486.22|488.85|486.05|489.02|486.22|488.85|486.05|0
1651812080000|2022-05-06 04:41:20|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1651812090000|2022-05-06 04:41:30|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651812100000|2022-05-06 04:41:40|489.35|486.55|489.35|486.55|489.35|486.55|489.35|486.55|0
1651812120000|2022-05-06 04:42:00|489.02|486.22|489.02|486.22|489.02|486.22|489.02|486.22|0
1651812130000|2022-05-06 04:42:10|488.85|486.05|488.85|486.05|488.85|486.05|488.85|486.05|0
1651812140000|2022-05-06 04:42:20|488.94|486.14|489.02|486.22|489.02|486.22|488.94|486.14|0
1651812160000|2022-05-06 04:42:40|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651812170000|2022-05-06 04:42:50|489.35|486.55|489.43|486.63|489.43|486.63|489.35|486.55|0
1651812180000|2022-05-06 04:43:00|489.35|486.55|489.18|486.38|489.51|486.71|489.18|486.38|0
1651812190000|2022-05-06 04:43:10|489.35|486.55|489.35|486.55|489.43|486.63|489.35|486.55|0
1651812200000|2022-05-06 04:43:20|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812210000|2022-05-06 04:43:30|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1651812240000|2022-05-06 04:44:00|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812250000|2022-05-06 04:44:10|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651812310000|2022-05-06 04:45:10|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812330000|2022-05-06 04:45:30|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1651812350000|2022-05-06 04:45:50|489.84|487.04|490.16|487.36|490.33|487.53|489.84|487.04|0
1651812360000|2022-05-06 04:46:00|490.25|487.45|490.33|487.53|490.33|487.53|490.25|487.45|0
1651812370000|2022-05-06 04:46:10|490.49|487.69|490.65|487.85|490.65|487.85|490.49|487.69|0
1651812380000|2022-05-06 04:46:20|490.82|488.02|490.65|487.85|490.82|488.02|490.65|487.85|0
1651812390000|2022-05-06 04:46:30|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1651812400000|2022-05-06 04:46:40|490.41|487.61|490.33|487.53|490.49|487.69|490.33|487.53|0
1651812410000|2022-05-06 04:46:50|490.49|487.69|490.33|487.53|490.49|487.69|490.33|487.53|0
1651812420000|2022-05-06 04:47:00|490.41|487.61|490.49|487.69|490.49|487.69|490.33|487.53|0
1651812430000|2022-05-06 04:47:10|490.33|487.53|490.41|487.61|490.41|487.61|490.33|487.53|0
1651812440000|2022-05-06 04:47:20|490.49|487.69|490.49|487.69|490.49|487.69|490.49|487.69|0
1651812460000|2022-05-06 04:47:40|490.65|487.85|490.49|487.69|490.65|487.85|490.49|487.69|0
1651812550000|2022-05-06 04:49:10|490.33|487.53|490.33|487.53|490.33|487.53|490.33|487.53|0
1651812610000|2022-05-06 04:50:10|490.25|487.45|490.16|487.36|490.25|487.45|490.16|487.36|0
1651812620000|2022-05-06 04:50:20|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1651812640000|2022-05-06 04:50:40|489.67|486.87|489.83|487.03|489.83|487.03|489.67|486.87|0
1651812650000|2022-05-06 04:50:50|489.75|486.95|489.83|487.03|489.83|487.03|489.75|486.95|0
1651812660000|2022-05-06 04:51:00|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1651812670000|2022-05-06 04:51:10|489.75|486.95|489.83|487.03|489.83|487.03|489.75|486.95|0
1651812700000|2022-05-06 04:51:40|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1651812710000|2022-05-06 04:51:50|489.51|486.71|489.51|486.71|489.51|486.71|489.51|486.71|0
1651812720000|2022-05-06 04:52:00|489.59|486.79|489.67|486.87|489.67|486.87|489.59|486.79|0
1651812730000|2022-05-06 04:52:10|489.59|486.79|489.59|486.79|489.67|486.87|489.59|486.79|0
1651812740000|2022-05-06 04:52:20|489.67|486.87|489.51|486.71|489.67|486.87|489.51|486.71|0
1651812750000|2022-05-06 04:52:30|489.34|486.54|489.18|486.38|489.34|486.54|489.18|486.38|0
1651812770000|2022-05-06 04:52:50|489.26|486.46|489.34|486.54|489.34|486.54|489.26|486.46|0
1651812800000|2022-05-06 04:53:20|489.5|486.7|489.5|486.7|489.5|486.7|489.5|486.7|0
1651812820000|2022-05-06 04:53:40|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812840000|2022-05-06 04:54:00|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651812850000|2022-05-06 04:54:10|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812880000|2022-05-06 04:54:40|489.5|486.7|489.43|486.63|489.5|486.7|489.43|486.63|0
1651812890000|2022-05-06 04:54:50|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812900000|2022-05-06 04:55:00|489.26|486.46|489.34|486.54|489.34|486.54|489.26|486.46|0
1651812930000|2022-05-06 04:55:30|489.5|486.7|489.34|486.54|489.5|486.7|489.34|486.54|0
1651812940000|2022-05-06 04:55:40|489.43|486.63|489.43|486.63|489.43|486.63|489.43|486.63|0
1651812950000|2022-05-06 04:55:50|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651812960000|2022-05-06 04:56:00|489.26|486.46|489.26|486.46|489.26|486.46|489.26|486.46|0
1651812970000|2022-05-06 04:56:10|489.18|486.38|489.01|486.21|489.18|486.38|489.01|486.21|0
1651812980000|2022-05-06 04:56:20|488.93|486.13|489.01|486.21|489.01|486.21|488.85|486.05|0
1651813010000|2022-05-06 04:56:50|489.18|486.38|489.18|486.38|489.18|486.38|489.18|486.38|0
1651813020000|2022-05-06 04:57:00|489.26|486.46|489.42|486.62|489.5|486.7|489.26|486.46|0
1651813030000|2022-05-06 04:57:10|489.5|486.7|489.18|486.38|489.5|486.7|489.18|486.38|0
1651813050000|2022-05-06 04:57:30|489.26|486.46|489.34|486.54|489.34|486.54|489.26|486.46|0
1651813070000|2022-05-06 04:57:50|489.26|486.46|489.18|486.38|489.26|486.46|489.18|486.38|0
1651813080000|2022-05-06 04:58:00|489.1|486.3|489.01|486.21|489.1|486.3|489.01|486.21|0
1651813110000|2022-05-06 04:58:30|488.85|486.05|488.68|485.88|488.85|486.05|488.68|485.88|0
1651813120000|2022-05-06 04:58:40|488.77|485.97|488.77|485.97|488.77|485.97|488.68|485.88|0
1651813140000|2022-05-06 04:59:00|488.68|485.88|488.36|485.56|488.68|485.88|488.36|485.56|0
1651813160000|2022-05-06 04:59:20|488.52|485.72|488.52|485.72|488.52|485.72|488.52|485.72|0
1651813170000|2022-05-06 04:59:30|488.44|485.64|488.52|485.72|488.52|485.72|488.44|485.64|0
1651813200000|2022-05-06 05:00:00|489.01|486.21|489.17|486.37|489.17|486.37|489.01|486.21|0
1651813210000|2022-05-06 05:00:10|489.34|486.54|489.34|486.54|489.34|486.54|489.34|486.54|0
1651813220000|2022-05-06 05:00:20|489.67|486.87|489.67|486.87|489.67|486.87|489.67|486.87|0
1651813230000|2022-05-06 05:00:30|490.41|487.61|490.16|487.36|490.41|487.61|490.16|487.36|0
1651813240000|2022-05-06 05:00:40|490.48|487.68|490.98|488.18|490.98|488.18|490.32|487.52|0
1651813250000|2022-05-06 05:00:50|490.81|488.01|490.81|488.01|490.98|488.18|490.65|487.85|0
1651813260000|2022-05-06 05:01:00|490.98|488.18|490.32|487.52|490.98|488.18|490.32|487.52|0
1651813270000|2022-05-06 05:01:10|490.41|487.61|490.81|488.01|490.9|488.1|490.41|487.61|0
1651813280000|2022-05-06 05:01:20|490.73|487.93|491.39|488.59|491.39|488.59|490.73|487.93|0
1651813290000|2022-05-06 05:01:30|491.3|488.5|491.47|488.67|491.63|488.83|491.3|488.5|0
1651813300000|2022-05-06 05:01:40|491.39|488.59|491.39|488.59|491.39|488.59|491.39|488.59|0
1651813310000|2022-05-06 05:01:50|491.47|488.67|491.3|488.5|491.63|488.83|491.3|488.5|0
1651813320000|2022-05-06 05:02:00|491.47|488.67|491.3|488.5|491.47|488.67|491.3|488.5|0
1651813330000|2022-05-06 05:02:10|491.47|488.67|491.47|488.67|491.47|488.67|491.47|488.67|0
1651813340000|2022-05-06 05:02:20|491.3|488.5|491.23|488.43|491.3|488.5|491.14|488.34|0
1651813350000|2022-05-06 05:02:30|491.3|488.5|491.63|488.83|491.63|488.83|491.3|488.5|0
1651813360000|2022-05-06 05:02:40|491.8|489|492.13|489.33|492.13|489.33|491.8|489|0
1651813370000|2022-05-06 05:02:50|491.96|489.16|491.96|489.16|492.13|489.33|491.96|489.16|0
1651813380000|2022-05-06 05:03:00|492.13|489.33|491.63|488.83|492.29|489.49|491.63|488.83|0
1651813390000|2022-05-06 05:03:10|491.96|489.16|492.05|489.25|492.05|489.25|491.96|489.16|0
1651813400000|2022-05-06 05:03:20|491.8|489|491.8|489|491.8|489|491.63|488.83|0
1651813410000|2022-05-06 05:03:30|491.96|489.16|491.96|489.16|491.96|489.16|491.88|489.08|0
1651813420000|2022-05-06 05:03:40|491.8|489|491.47|488.67|491.8|489|491.47|488.67|0
1651813430000|2022-05-06 05:03:50|491.3|488.5|491.3|488.5|491.3|488.5|491.14|488.34|0
1651813440000|2022-05-06 05:04:00|491.14|488.34|490.81|488.01|491.14|488.34|490.81|488.01|0
1651813450000|2022-05-06 05:04:10|490.65|487.85|490.48|487.68|490.65|487.85|490.48|487.68|0
1651813470000|2022-05-06 05:04:30|490.32|487.52|490.16|487.36|490.4|487.6|490.16|487.36|0
1651813480000|2022-05-06 05:04:40|489.99|487.19|490.16|487.36|490.16|487.36|489.99|487.19|0
1651813490000|2022-05-06 05:04:50|490.24|487.44|490.32|487.52|490.32|487.52|490.24|487.44|0
1651813500000|2022-05-06 05:05:00|489.83|487.03|489.83|487.03|489.83|487.03|489.83|487.03|0
1651813510000|2022-05-06 05:05:10|489.66|486.86|489.5|486.7|489.66|486.86|489.5|486.7|0
1651813520000|2022-05-06 05:05:20|489.34|486.54|489.66|486.86|489.66|486.86|489.34|486.54|0
1651813530000|2022-05-06 05:05:30|489.75|486.95|489.34|486.54|489.75|486.95|489.34|486.54|0
1651813540000|2022-05-06 05:05:40|489.5|486.7|489.66|486.86|489.66|486.86|489.5|486.7|0
1651813550000|2022-05-06 05:05:50|490.16|487.36|490.16|487.36|490.16|487.36|490.16|487.36|0
1651813560000|2022-05-06 05:06:00|490.32|487.52|490.32|487.52|490.32|487.52|490.16|487.36|0
1651813570000|2022-05-06 05:06:10|490.24|487.44|490.81|488.01|490.81|488.01|490.15|487.35|0
1651813580000|2022-05-06 05:06:20|490.65|487.85|490.81|488.01|490.81|488.01|490.65|487.85|0
1651813590000|2022-05-06 05:06:30|490.73|487.93|490.57|487.77|490.73|487.93|490.57|487.77|0
1651813600000|2022-05-06 05:06:40|490.48|487.68|490.4|487.6|490.48|487.68|490.4|487.6|0
1651813610000|2022-05-06 05:06:50|490.48|487.68|490.65|487.85|490.65|487.85|490.48|487.68|0
1651813620000|2022-05-06 05:07:00|490.48|487.68|489.75|486.95|490.48|487.68|489.75|486.95|0
1651813630000|2022-05-06 05:07:10|489.66|486.86|489.34|486.54|489.66|486.86|489.34|486.54|0
1651813640000|2022-05-06 05:07:20|489.42|486.62|489.34|486.54|489.42|486.62|489.34|486.54|0
1651813650000|2022-05-06 05:07:30|489.01|486.21|488.84|486.04|489.01|486.21|488.84|486.04|0
1651813660000|2022-05-06 05:07:40|489.01|486.21|489.17|486.37|489.17|486.37|488.84|486.04|0
1651813680000|2022-05-06 05:08:00|489.34|486.54|489.34|486.54|489.34|486.54|489.09|486.29|0
1651813690000|2022-05-06 05:08:10|489.17|486.37|489.66|486.86|489.66|486.86|489.17|486.37|0
1651813700000|2022-05-06 05:08:20|489.91|487.11|489.91|487.11|489.91|487.11|489.91|487.11|0
1651813710000|2022-05-06 05:08:30|489.83|487.03|489.83|487.03|489.91|487.11|489.83|487.03|0
1651813720000|2022-05-06 05:08:40|489.66|486.86|489.91|487.11|489.91|487.11|489.66|486.86|0
1651813730000|2022-05-06 05:08:50|489.83|487.03|489.99|487.19|490.08|487.28|489.83|487.03|0
1651813740000|2022-05-06 05:09:00|490.08|487.28|490.65|487.85|490.65|487.85|490.08|487.28|0
1651813750000|2022-05-06 05:09:10|490.81|488.01|491.14|488.34|491.14|488.34|490.81|488.01|0
1651813760000|2022-05-06 05:09:20|491.3|488.5|491.22|488.42|491.3|488.5|491.22|488.42|0
1651813770000|2022-05-06 05:09:30|491.47|488.67|491.63|488.83|491.63|488.83|491.47|488.67|0
1651813780000|2022-05-06 05:09:40|491.88|489.08|491.79|488.99|491.88|489.08|491.63|488.83|0
1651813790000|2022-05-06 05:09:50|491.72|488.92|491.63|488.83|491.72|488.92|491.63|488.83|0
1651813800000|2022-05-06 05:10:00|491.47|488.67|491.55|488.75|491.55|488.75|491.3|488.5|0
1651813810000|2022-05-06 05:10:10|491.47|488.67|491.39|488.59|491.55|488.75|491.39|488.59|0
1651813820000|2022-05-06 05:10:20|491.3|488.5|491.79|488.99|492.29|489.49|491.3|488.5|0
1651813830000|2022-05-06 05:10:30|491.47|488.67|491.47|488.67|491.47|488.67|491.47|488.67|0
1651813840000|2022-05-06 05:10:40|491.55|488.75|491.3|488.5|491.63|488.83|491.3|488.5|0
1651813850000|2022-05-06 05:10:50|491.39|488.59|491.22|488.42|491.39|488.59|491.14|488.34|0
1651813860000|2022-05-06 05:11:00|491.14|488.34|491.47|488.67|491.47|488.67|490.81|488.01|0
1651813870000|2022-05-06 05:11:10|491.63|488.83|491.3|488.5|491.88|489.08|491.3|488.5|0
1651813880000|2022-05-06 05:11:20|490.97|488.17|490.97|488.17|490.97|488.17|490.97|488.17|0
1651813890000|2022-05-06 05:11:30|491.14|488.34|491.14|488.34|491.14|488.34|491.14|488.34|0
1651813900000|2022-05-06 05:11:40|491.06|488.26|490.97|488.17|491.14|488.34|490.97|488.17|0
1651813920000|2022-05-06 05:12:00|491.14|488.34|491.3|488.5|491.3|488.5|491.14|488.34|0
1651813930000|2022-05-06 05:12:10|491.55|488.75|491.79|488.99|491.79|488.99|491.55|488.75|0
1651813940000|2022-05-06 05:12:20|491.63|488.83|491.63|488.83|491.63|488.83|491.63|488.83|0
1651813950000|2022-05-06 05:12:30|491.46|488.66|491.46|488.66|491.71|488.91|491.46|488.66|0
1651813960000|2022-05-06 05:12:40|491.63|488.83|491.46|488.66|491.63|488.83|491.46|488.66|0
1651813980000|2022-05-06 05:13:00|491.55|488.75|491.63|488.83|491.79|488.99|491.55|488.75|0
1651813990000|2022-05-06 05:13:10|491.79|488.99|491.79|488.99|491.96|489.16|491.79|488.99|0
1651814000000|2022-05-06 05:13:20|491.63|488.83|491.46|488.66|491.63|488.83|491.46|488.66|0
1651814010000|2022-05-06 05:13:30|491.63|488.83|491.63|488.83|491.63|488.83|491.63|488.83|0
1651814020000|2022-05-06 05:13:40|491.46|488.66|491.63|488.83|491.63|488.83|491.3|488.5|0
1651814030000|2022-05-06 05:13:50|491.46|488.66|491.79|488.99|491.79|488.99|491.46|488.66|0
1651814040000|2022-05-06 05:14:00|491.96|489.16|491.96|489.16|492.12|489.32|491.96|489.16|0
1651814050000|2022-05-06 05:14:10|491.71|488.91|491.79|488.99|491.79|488.99|491.63|488.83|0
1651814060000|2022-05-06 05:14:20|491.71|488.91|491.96|489.16|491.96|489.16|491.71|488.91|0
1651814070000|2022-05-06 05:14:30|491.79|488.99|491.63|488.83|491.79|488.99|491.63|488.83|0
1651814080000|2022-05-06 05:14:40|491.71|488.91|491.79|488.99|491.96|489.16|491.71|488.91|0
1651814090000|2022-05-06 05:14:50|491.96|489.16|491.63|488.83|491.96|489.16|491.63|488.83|0
1651814100000|2022-05-06 05:15:00|491.46|488.66|491.3|488.5|491.46|488.66|491.3|488.5|0
1651814110000|2022-05-06 05:15:10|491.14|488.34|490.97|488.17|491.14|488.34|490.97|488.17|0
1651814120000|2022-05-06 05:15:20|491.3|488.5|491.22|488.42|491.3|488.5|491.14|488.34|0
1651814130000|2022-05-06 05:15:30|491.14|488.34|491.63|488.83|491.63|488.83|491.14|488.34|0
1651814150000|2022-05-06 05:15:50|491.38|488.58|491.71|488.91|491.71|488.91|491.38|488.58|0
1651814160000|2022-05-06 05:16:00|491.63|488.83|491.63|488.83|491.63|488.83|491.63|488.83|0
1651814170000|2022-05-06 05:16:10|491.79|488.99|491.79|488.99|491.79|488.99|491.63|488.83|0
1651814180000|2022-05-06 05:16:20|491.96|489.16|492.12|489.32|492.28|489.48|491.96|489.16|0
1651814190000|2022-05-06 05:16:30|492.28|489.48|491.63|488.83|492.28|489.48|491.63|488.83|0
1651814210000|2022-05-06 05:16:50|491.46|488.66|491.13|488.33|491.46|488.66|491.13|488.33|0
1651814220000|2022-05-06 05:17:00|490.97|488.17|490.97|488.17|491.06|488.26|490.97|488.17|0
1651814230000|2022-05-06 05:17:10|490.81|488.01|490.81|488.01|490.81|488.01|490.81|488.01|0
1651814240000|2022-05-06 05:17:20|490.64|487.84|490.64|487.84|490.64|487.84|490.64|487.84|0
1651814250000|2022-05-06 05:17:30|490.81|488.01|490.89|488.09|490.89|488.09|490.81|488.01|0
1651814260000|2022-05-06 05:17:40|490.81|488.01|490.48|487.68|490.81|488.01|490.24|487.44|0
1651814270000|2022-05-06 05:17:50|490.56|487.76|490.64|487.84|490.73|487.93|490.56|487.76|0
1651814280000|2022-05-06 05:18:00|490.81|488.01|490.97|488.17|490.97|488.17|490.73|487.93|0
1651814290000|2022-05-06 05:18:10|490.89|488.09|490.64|487.84|490.97|488.17|490.64|487.84|0
1651814300000|2022-05-06 05:18:20|490.15|487.35|489.99|487.19|490.24|487.44|489.99|487.19|0
1651814310000|2022-05-06 05:18:30|489.82|487.02|489.82|487.02|489.91|487.11|489.82|487.02|0
1651814320000|2022-05-06 05:18:40|489.58|486.78|489.66|486.86|489.66|486.86|489.58|486.78|0
1651814330000|2022-05-06 05:18:50|489.58|486.78|489.66|486.86|489.66|486.86|489.58|486.78|0
1651814340000|2022-05-06 05:19:00|489.74|486.94|489.66|486.86|489.82|487.02|489.66|486.86|0
1651814350000|2022-05-06 05:19:10|489.17|486.37|489.33|486.53|489.33|486.53|489.09|486.29|0
1651814360000|2022-05-06 05:19:20|489.09|486.29|489.49|486.69|489.49|486.69|489.09|486.29|0
1651814370000|2022-05-06 05:19:30|489.42|486.62|489.33|486.53|489.42|486.62|489.33|486.53|0
1651814380000|2022-05-06 05:19:40|489.25|486.45|489.25|486.45|489.25|486.45|489.25|486.45|0
1651814390000|2022-05-06 05:19:50|489.33|486.53|489.17|486.37|489.33|486.53|489.17|486.37|0
1651814400000|2022-05-06 05:20:00|489|486.2|489.25|486.45|489.25|486.45|489|486.2|0
1651814410000|2022-05-06 05:20:10|489.17|486.37|489.25|486.45|489.33|486.53|489.17|486.37|0
1651814420000|2022-05-06 05:20:20|489.17|486.37|489.17|486.37|489.17|486.37|489|486.2|0
1651814430000|2022-05-06 05:20:30|489.33|486.53|489.25|486.45|489.33|486.53|489.25|486.45|0
1651814440000|2022-05-06 05:20:40|489.17|486.37|489|486.2|489.17|486.37|489|486.2|0
1651814450000|2022-05-06 05:20:50|489.09|486.29|489.17|486.37|489.17|486.37|489.09|486.29|0
1651814460000|2022-05-06 05:21:00|489|486.2|489|486.2|489.09|486.29|489|486.2|0
1651814470000|2022-05-06 05:21:10|489.17|486.37|489.17|486.37|489.17|486.37|489.17|486.37|0
1651814480000|2022-05-06 05:21:20|489.09|486.29|489|486.2|489.09|486.29|489|486.2|0
1651814490000|2022-05-06 05:21:30|489.17|486.37|488.92|486.12|489.17|486.37|488.92|486.12|0
1651814500000|2022-05-06 05:21:40|489|486.2|489|486.2|489|486.2|489|486.2|0
1651814510000|2022-05-06 05:21:50|488.84|486.04|489|486.2|489|486.2|488.84|486.04|0
1651814520000|2022-05-06 05:22:00|488.84|486.04|489.09|486.29|489.17|486.37|488.84|486.04|0
1651814530000|2022-05-06 05:22:10|489|486.2|489.09|486.29|489.17|486.37|489|486.2|0
1651814540000|2022-05-06 05:22:20|489|486.2|489.25|486.45|489.25|486.45|489|486.2|0
1651814550000|2022-05-06 05:22:30|489.17|486.37|489.17|486.37|489.33|486.53|489.17|486.37|0
1651814560000|2022-05-06 05:22:40|489.25|486.45|489.33|486.53|489.33|486.53|489.25|486.45|0
1651814570000|2022-05-06 05:22:50|489.25|486.45|489.33|486.53|489.33|486.53|489.17|486.37|0
1651814580000|2022-05-06 05:23:00|489.09|486.29|489.41|486.61|489.41|486.61|489.09|486.29|0
1651814590000|2022-05-06 05:23:10|489.49|486.69|489.49|486.69|489.49|486.69|489.33|486.53|0
1651814600000|2022-05-06 05:23:20|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1651814610000|2022-05-06 05:23:30|489.98|487.18|489.91|487.11|489.98|487.18|489.91|487.11|0
1651814620000|2022-05-06 05:23:40|489.82|487.02|489.98|487.18|489.98|487.18|489.82|487.02|0
1651814630000|2022-05-06 05:23:50|489.82|487.02|489.82|487.02|489.91|487.11|489.82|487.02|0
1651814640000|2022-05-06 05:24:00|489.98|487.18|489.98|487.18|489.98|487.18|489.98|487.18|0
1651814650000|2022-05-06 05:24:10|489.91|487.11|489.41|486.61|489.91|487.11|489.41|486.61|0
1651814660000|2022-05-06 05:24:20|489.33|486.53|489.33|486.53|489.33|486.53|489.33|486.53|0
1651814670000|2022-05-06 05:24:30|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1651814680000|2022-05-06 05:24:40|489.33|486.53|489.49|486.69|489.49|486.69|489.33|486.53|0
1651814690000|2022-05-06 05:24:50|489.66|486.86|489.66|486.86|489.66|486.86|489.66|486.86|0
1651814700000|2022-05-06 05:25:00|489.58|486.78|489.49|486.69|489.66|486.86|489.49|486.69|0
1651814710000|2022-05-06 05:25:10|489.58|486.78|489.82|487.02|489.82|487.02|489.58|486.78|0
1651814720000|2022-05-06 05:25:20|489.66|486.86|489.98|487.18|489.98|487.18|489.58|486.78|0
1651814730000|2022-05-06 05:25:30|490.07|487.27|490.15|487.35|490.31|487.51|490.07|487.27|0
1651814740000|2022-05-06 05:25:40|490.31|487.51|490.15|487.35|490.31|487.51|490.15|487.35|0
1651814750000|2022-05-06 05:25:50|490.07|487.27|489.98|487.18|490.15|487.35|489.98|487.18|0
1651814760000|2022-05-06 05:26:00|490.15|487.35|490.15|487.35|490.15|487.35|490.07|487.27|0
1651814770000|2022-05-06 05:26:10|490.07|487.27|490.23|487.43|490.23|487.43|490.07|487.27|0
1651814780000|2022-05-06 05:26:20|490.31|487.51|490.23|487.43|490.31|487.51|490.23|487.43|0
1651814790000|2022-05-06 05:26:30|490.15|487.35|490.31|487.51|490.31|487.51|490.15|487.35|0
1651814800000|2022-05-06 05:26:40|490.15|487.35|490.15|487.35|490.15|487.35|490.15|487.35|0
1651814810000|2022-05-06 05:26:50|490.23|487.43|490.15|487.35|490.23|487.43|490.15|487.35|0
1651814820000|2022-05-06 05:27:00|490.31|487.51|490.47|487.67|490.56|487.76|490.31|487.51|0
1651814830000|2022-05-06 05:27:10|490.56|487.76|490.64|487.84|490.64|487.84|490.56|487.76|0
1651814840000|2022-05-06 05:27:20|490.47|487.67|490.31|487.51|490.47|487.67|490.31|487.51|0
1651814850000|2022-05-06 05:27:30|490.15|487.35|490.07|487.27|490.15|487.35|490.07|487.27|0
1651814860000|2022-05-06 05:27:40|489.98|487.18|489.82|487.02|489.98|487.18|489.82|487.02|0
1651814870000|2022-05-06 05:27:50|489.74|486.94|489.66|486.86|489.74|486.94|489.66|486.86|0
1651814880000|2022-05-06 05:28:00|489.49|486.69|489.49|486.69|489.65|486.85|489.49|486.69|0
1651814890000|2022-05-06 05:28:10|489.58|486.78|489.49|486.69|489.58|486.78|489.49|486.69|0
1651814900000|2022-05-06 05:28:20|489.33|486.53|489.49|486.69|489.49|486.69|489.33|486.53|0
1651814920000|2022-05-06 05:28:40|489.33|486.53|488.67|485.87|489.33|486.53|488.67|485.87|0
1651814930000|2022-05-06 05:28:50|488.76|485.96|488.84|486.04|488.84|486.04|488.76|485.96|0
1651814940000|2022-05-06 05:29:00|488.76|485.96|488.84|486.04|488.84|486.04|488.76|485.96|0
1651814950000|2022-05-06 05:29:10|488.76|485.96|488.35|485.55|488.76|485.96|488.35|485.55|0
1651814960000|2022-05-06 05:29:20|488.18|485.38|488.18|485.38|488.35|485.55|488.18|485.38|0
1651814970000|2022-05-06 05:29:30|488.27|485.47|488.18|485.38|488.27|485.47|488.18|485.38|0
1651814980000|2022-05-06 05:29:40|488.27|485.47|488.27|485.47|488.27|485.47|488.27|485.47|0
1651814990000|2022-05-06 05:29:50|488.51|485.71|488.67|485.87|488.67|485.87|488.51|485.71|0
1651815000000|2022-05-06 05:30:00|488.59|485.79|488.43|485.63|488.59|485.79|488.35|485.55|0
1651815010000|2022-05-06 05:30:10|488.92|486.12|489.82|487.02|489.82|487.02|488.92|486.12|0
1651815020000|2022-05-06 05:30:20|489.74|486.94|489.65|486.85|489.74|486.94|489.65|486.85|0
1651815030000|2022-05-06 05:30:30|489.82|487.02|489.82|487.02|489.82|487.02|489.82|487.02|0
1651815040000|2022-05-06 05:30:40|489.9|487.1|489.49|486.69|489.9|487.1|489.49|486.69|0
1651815050000|2022-05-06 05:30:50|489.65|486.85|489|486.2|489.65|486.85|489|486.2|0
1651815060000|2022-05-06 05:31:00|489.16|486.36|488.51|485.71|489.16|486.36|488.51|485.71|0
1651815070000|2022-05-06 05:31:10|488.67|485.87|488.67|485.87|488.67|485.87|488.67|485.87|0
1651815080000|2022-05-06 05:31:20|488.51|485.71|488.51|485.71|488.51|485.71|488.34|485.54|0
1651815090000|2022-05-06 05:31:30|488.43|485.63|488.59|485.79|488.59|485.79|488.43|485.63|0
1651815100000|2022-05-06 05:31:40|488.51|485.71|488.51|485.71|488.51|485.71|488.51|485.71|0
1651815110000|2022-05-06 05:31:50|488.59|485.79|488.67|485.87|488.67|485.87|488.59|485.79|0
1651815120000|2022-05-06 05:32:00|488.76|485.96|488.83|486.03|488.92|486.12|488.76|485.96|0
1651815130000|2022-05-06 05:32:10|488.92|486.12|488.92|486.12|489|486.2|488.92|486.12|0
1651815140000|2022-05-06 05:32:20|488.34|485.54|488.34|485.54|488.67|485.87|488.34|485.54|0
1651815150000|2022-05-06 05:32:30|488.18|485.38|488.27|485.47|488.27|485.47|488.18|485.38|0
1651815160000|2022-05-06 05:32:40|488.18|485.38|488.34|485.54|488.34|485.54|488.18|485.38|0
1651815170000|2022-05-06 05:32:50|488.43|485.63|488.67|485.87|488.67|485.87|488.43|485.63|0
1651815180000|2022-05-06 05:33:00|488.59|485.79|488.34|485.54|488.59|485.79|488.34|485.54|0
1651815190000|2022-05-06 05:33:10|488.43|485.63|488.43|485.63|488.43|485.63|488.43|485.63|0
1651815200000|2022-05-06 05:33:20|488.51|485.71|488.51|485.71|488.51|485.71|488.43|485.63|0
1651815210000|2022-05-06 05:33:30|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1651815220000|2022-05-06 05:33:40|488.76|485.96|488.83|486.03|488.83|486.03|488.76|485.96|0
1651815230000|2022-05-06 05:33:50|488.76|485.96|488.76|485.96|488.76|485.96|488.67|485.87|0
1651815240000|2022-05-06 05:34:00|488.83|486.03|488.76|485.96|488.83|486.03|488.76|485.96|0
1651815250000|2022-05-06 05:34:10|488.83|486.03|488.67|485.87|488.83|486.03|488.67|485.87|0
1651815260000|2022-05-06 05:34:20|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1651815270000|2022-05-06 05:34:30|488.92|486.12|488.92|486.12|488.92|486.12|488.92|486.12|0
1651815280000|2022-05-06 05:34:40|489|486.2|488.67|485.87|489|486.2|488.67|485.87|0
1651815290000|2022-05-06 05:34:50|488.59|485.79|489|486.2|489|486.2|488.59|485.79|0
1651815300000|2022-05-06 05:35:00|489.16|486.36|489.16|486.36|489.16|486.36|489|486.2|0
1651815310000|2022-05-06 05:35:10|489.08|486.28|489.16|486.36|489.16|486.36|489.08|486.28|0
1651815320000|2022-05-06 05:35:20|489.41|486.61|489.32|486.52|489.41|486.61|489.16|486.36|0
1651815330000|2022-05-06 05:35:30|489.49|486.69|489.49|486.69|489.49|486.69|489.49|486.69|0
1651815340000|2022-05-06 05:35:40|489.82|487.02|489.16|486.36|489.82|487.02|489.16|486.36|0
1651815350000|2022-05-06 05:35:50|489.08|486.28|489.32|486.52|489.41|486.61|489.08|486.28|0
1651815360000|2022-05-06 05:36:00|489.41|486.61|490.06|487.26|490.06|487.26|489.41|486.61|0
1651815370000|2022-05-06 05:36:10|489.9|487.1|489.9|487.1|489.9|487.1|489.82|487.02|0
1651815380000|2022-05-06 05:36:20|489.98|487.18|489.82|487.02|489.98|487.18|489.65|486.85|0
1651815390000|2022-05-06 05:36:30|489.65|486.85|489.74|486.94|489.82|487.02|489.65|486.85|0
1651815400000|2022-05-06 05:36:40|489.65|486.85|489.82|487.02|489.82|487.02|489.65|486.85|0
1651815410000|2022-05-06 05:36:50|489.74|486.94|489.57|486.77|489.82|487.02|489.57|486.77|0
1651815420000|2022-05-06 05:37:00|489|486.2|488.67|485.87|489|486.2|488.67|485.87|0
1651815430000|2022-05-06 05:37:10|489|486.2|488.83|486.03|489|486.2|488.75|485.95|0
1651815440000|2022-05-06 05:37:20|489.16|486.36|489.49|486.69|489.49|486.69|489.16|486.36|0
1651815450000|2022-05-06 05:37:30|489.65|486.85|489.82|487.02|489.82|487.02|489.65|486.85|0
1651815460000|2022-05-06 05:37:40|489.74|486.94|489.65|486.85|489.74|486.94|489.65|486.85|0
1651815470000|2022-05-06 05:37:50|489.74|486.94|489.65|486.85|489.74|486.94|489.65|486.85|0
1651815480000|2022-05-06 05:38:00|489.57|486.77|489.41|486.61|489.57|486.77|489.25|486.45|0
1651815490000|2022-05-06 05:38:10|489.32|486.52|489.49|486.69|489.49|486.69|489.32|486.52|0
1651815500000|2022-05-06 05:38:20|489.41|486.61|489.49|486.69|489.49|486.69|489.16|486.36|0
1651815510000|2022-05-06 05:38:30|489.41|486.61|489.32|486.52|489.41|486.61|489.24|486.44|0
1651815520000|2022-05-06 05:38:40|489.16|486.36|489.16|486.36|489.24|486.44|489.16|486.36|0
1651815530000|2022-05-06 05:38:50|489|486.2|488.67|485.87|489|486.2|488.51|485.71|0
1651815540000|2022-05-06 05:39:00|488.75|485.95|488.43|485.63|488.75|485.95|488.43|485.63|0
1651815550000|2022-05-06 05:39:10|488.59|485.79|488.67|485.87|488.67|485.87|488.51|485.71|0
1651815560000|2022-05-06 05:39:20|488.18|485.38|488.01|485.21|488.18|485.38|488.01|485.21|0
1651815570000|2022-05-06 05:39:30|488.18|485.38|488.1|485.3|488.18|485.38|488.1|485.3|0
1651815580000|2022-05-06 05:39:40|488.01|485.21|488.01|485.21|488.01|485.21|488.01|485.21|0
1651815610000|2022-05-06 05:40:10|488.18|485.38|488.26|485.46|488.26|485.46|488.18|485.38|0
1651815620000|2022-05-06 05:40:20|488.34|485.54|488.5|485.7|488.59|485.79|488.26|485.46|0
1651815630000|2022-05-06 05:40:30|488.18|485.38|488.26|485.46|488.26|485.46|488.1|485.3|0
1651815640000|2022-05-06 05:40:40|488.34|485.54|488.34|485.54|488.34|485.54|488.26|485.46|0
1651815660000|2022-05-06 05:41:00|488.5|485.7|489|486.2|489|486.2|488.5|485.7|0
1651815670000|2022-05-06 05:41:10|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1651815680000|2022-05-06 05:41:20|488.75|485.95|488.83|486.03|488.83|486.03|488.75|485.95|0
1651815700000|2022-05-06 05:41:40|489.32|486.52|489.81|487.01|489.98|487.18|489.32|486.52|0
1651815710000|2022-05-06 05:41:50|489.9|487.1|489.73|486.93|489.9|487.1|489.65|486.85|0
1651815720000|2022-05-06 05:42:00|489.65|486.85|489.57|486.77|489.65|486.85|489.57|486.77|0
1651815730000|2022-05-06 05:42:10|489.65|486.85|489.81|487.01|489.81|487.01|489.65|486.85|0
1651815740000|2022-05-06 05:42:20|489.98|487.18|489.9|487.1|489.98|487.18|489.81|487.01|0
1651815750000|2022-05-06 05:42:30|489.98|487.18|490.14|487.34|490.14|487.34|489.98|487.18|0
1651815760000|2022-05-06 05:42:40|490.3|487.5|489.81|487.01|490.3|487.5|489.81|487.01|0
1651815770000|2022-05-06 05:42:50|489.98|487.18|489.81|487.01|489.98|487.18|489.81|487.01|0
1651815780000|2022-05-06 05:43:00|489.9|487.1|489.98|487.18|489.98|487.18|489.81|487.01|0
1651815790000|2022-05-06 05:43:10|490.06|487.26|490.06|487.26|490.14|487.34|489.98|487.18|0
1651815800000|2022-05-06 05:43:20|490.14|487.34|490.14|487.34|490.23|487.43|490.14|487.34|0
1651815810000|2022-05-06 05:43:30|489.98|487.18|490.06|487.26|490.06|487.26|489.98|487.18|0
1651815820000|2022-05-06 05:43:40|489.9|487.1|489.98|487.18|490.06|487.26|489.9|487.1|0
1651815830000|2022-05-06 05:43:50|490.14|487.34|490.06|487.26|490.14|487.34|489.98|487.18|0
1651815840000|2022-05-06 05:44:00|490.14|487.34|489.81|487.01|490.14|487.34|489.81|487.01|0
1651815850000|2022-05-06 05:44:10|489.65|486.85|489.73|486.93|489.81|487.01|489.65|486.85|0
1651815860000|2022-05-06 05:44:20|489.81|487.01|489.73|486.93|489.81|487.01|489.73|486.93|0
1651815870000|2022-05-06 05:44:30|489.65|486.85|489.81|487.01|489.81|487.01|489.65|486.85|0
1651815890000|2022-05-06 05:44:50|489.9|487.1|489.65|486.85|489.9|487.1|489.65|486.85|0
1651815910000|2022-05-06 05:45:10|489.57|486.77|489.48|486.68|489.57|486.77|489.48|486.68|0
1651815920000|2022-05-06 05:45:20|489.65|486.85|489.65|486.85|489.73|486.93|489.65|486.85|0
1651815930000|2022-05-06 05:45:30|489.57|486.77|489.81|487.01|489.81|487.01|489.57|486.77|0
1651815940000|2022-05-06 05:45:40|489.73|486.93|489.32|486.52|489.73|486.93|489.32|486.52|0
1651815950000|2022-05-06 05:45:50|489.16|486.36|489.16|486.36|489.16|486.36|489.08|486.28|0
1651815960000|2022-05-06 05:46:00|489.24|486.44|489.48|486.68|489.48|486.68|489.24|486.44|0
1651815970000|2022-05-06 05:46:10|489.81|487.01|489.73|486.93|489.81|487.01|489.73|486.93|0
1651815980000|2022-05-06 05:46:20|489.81|487.01|489.65|486.85|489.81|487.01|489.65|486.85|0
1651815990000|2022-05-06 05:46:30|489.73|486.93|489.65|486.85|489.73|486.93|489.65|486.85|0
1651816000000|2022-05-06 05:46:40|489.81|487.01|489.81|487.01|489.81|487.01|489.81|487.01|0
1651816010000|2022-05-06 05:46:50|489.98|487.18|489.98|487.18|490.14|487.34|489.98|487.18|0
1651816020000|2022-05-06 05:47:00|490.14|487.34|490.3|487.5|490.3|487.5|489.81|487.01|0
1651816030000|2022-05-06 05:47:10|490.22|487.42|490.3|487.5|490.3|487.5|490.14|487.34|0
1651816040000|2022-05-06 05:47:20|490.55|487.75|490.63|487.83|490.63|487.83|490.47|487.67|0
1651816050000|2022-05-06 05:47:30|490.79|487.99|490.63|487.83|490.79|487.99|490.55|487.75|0
1651816060000|2022-05-06 05:47:40|490.55|487.75|490.47|487.67|490.55|487.75|490.3|487.5|0
1651816070000|2022-05-06 05:47:50|490.63|487.83|490.63|487.83|490.63|487.83|490.55|487.75|0
1651816080000|2022-05-06 05:48:00|490.47|487.67|490.63|487.83|490.63|487.83|490.47|487.67|0
1651816090000|2022-05-06 05:48:10|490.47|487.67|490.14|487.34|490.55|487.75|490.14|487.34|0
1651816100000|2022-05-06 05:48:20|490.39|487.59|490.39|487.59|490.39|487.59|490.39|487.59|0
1651816110000|2022-05-06 05:48:30|490.3|487.5|489.97|487.17|490.3|487.5|489.97|487.17|0
1651816120000|2022-05-06 05:48:40|490.14|487.34|490.06|487.26|490.14|487.34|490.06|487.26|0
1651816130000|2022-05-06 05:48:50|490.14|487.34|490.14|487.34|490.22|487.42|490.14|487.34|0
1651816140000|2022-05-06 05:49:00|489.97|487.17|489.97|487.17|490.06|487.26|489.97|487.17|0
1651816150000|2022-05-06 05:49:10|490.14|487.34|490.3|487.5|490.3|487.5|490.14|487.34|0
1651816160000|2022-05-06 05:49:20|490.22|487.42|490.3|487.5|490.3|487.5|490.22|487.42|0
1651816170000|2022-05-06 05:49:30|490.39|487.59|490.47|487.67|490.47|487.67|490.39|487.59|0
1651816180000|2022-05-06 05:49:40|490.39|487.59|490.55|487.75|490.55|487.75|490.39|487.59|0
1651816190000|2022-05-06 05:49:50|490.47|487.67|490.47|487.67|490.47|487.67|490.47|487.67|0
1651816200000|2022-05-06 05:50:00|490.14|487.34|490.22|487.42|490.3|487.5|490.14|487.34|0
1651816210000|2022-05-06 05:50:10|489.97|487.17|490.14|487.34|490.14|487.34|489.97|487.17|0
1651816220000|2022-05-06 05:50:20|490.06|487.26|490.14|487.34|490.14|487.34|490.06|487.26|0
1651816230000|2022-05-06 05:50:30|489.97|487.17|489.73|486.93|489.97|487.17|489.73|486.93|0
1651816240000|2022-05-06 05:50:40|489.65|486.85|489.81|487.01|489.81|487.01|489.65|486.85|0
1651816250000|2022-05-06 05:50:50|489.73|486.93|489.57|486.77|489.73|486.93|489.57|486.77|0
1651816260000|2022-05-06 05:51:00|489.48|486.68|489.65|486.85|489.65|486.85|489.48|486.68|0
1651816270000|2022-05-06 05:51:10|489.57|486.77|489.15|486.35|489.57|486.77|489.15|486.35|0
1651816280000|2022-05-06 05:51:20|488.99|486.19|488.83|486.03|488.99|486.19|488.75|485.95|0
1651816290000|2022-05-06 05:51:30|488.91|486.11|488.99|486.19|488.99|486.19|488.91|486.11|0
1651816300000|2022-05-06 05:51:40|488.83|486.03|488.83|486.03|488.83|486.03|488.83|486.03|0
1651816310000|2022-05-06 05:51:50|488.99|486.19|488.83|486.03|488.99|486.19|488.83|486.03|0
1651816320000|2022-05-06 05:52:00|488.99|486.19|488.83|486.03|488.99|486.19|488.83|486.03|0
1651816330000|2022-05-06 05:52:10|489.15|486.35|489.57|486.77|489.57|486.77|489.08|486.28|0
1651816340000|2022-05-06 05:52:20|489.32|486.52|489.48|486.68|489.48|486.68|489.32|486.52|0
1651816360000|2022-05-06 05:52:40|489.65|486.85|489.57|486.77|489.65|486.85|489.48|486.68|0
1651816370000|2022-05-06 05:52:50|489.65|486.85|489.48|486.68|489.65|486.85|489.48|486.68|0
1651816380000|2022-05-06 05:53:00|489.65|486.85|489.65|486.85|489.65|486.85|489.65|486.85|0
1651816390000|2022-05-06 05:53:10|489.81|487.01|489.89|487.09|489.89|487.09|489.81|487.01|0
1651816400000|2022-05-06 05:53:20|489.81|487.01|489.81|487.01|489.81|487.01|489.81|487.01|0
1651816410000|2022-05-06 05:53:30|489.65|486.85|489.73|486.93|489.73|486.93|489.65|486.85|0
1651816420000|2022-05-06 05:53:40|489.89|487.09|489.73|486.93|489.89|487.09|489.73|486.93|0
1651816430000|2022-05-06 05:53:50|489.64|486.84|489.97|487.17|489.97|487.17|489.64|486.84|0
1651816440000|2022-05-06 05:54:00|489.89|487.09|489.89|487.09|489.97|487.17|489.89|487.09|0
1651816450000|2022-05-06 05:54:10|489.97|487.17|489.97|487.17|489.97|487.17|489.97|487.17|0
1651816460000|2022-05-06 05:54:20|489.81|487.01|488.75|485.95|489.81|487.01|488.75|485.95|0
1651816470000|2022-05-06 05:54:30|488.34|485.54|488.5|485.7|488.5|485.7|488.34|485.54|0
1651816480000|2022-05-06 05:54:40|488.34|485.54|488.58|485.78|488.58|485.78|488.34|485.54|0
1651816490000|2022-05-06 05:54:50|488.5|485.7|488.5|485.7|488.5|485.7|488.5|485.7|0
1651816500000|2022-05-06 05:55:00|488.83|486.03|488.83|486.03|488.83|486.03|488.66|485.86|0
1651816510000|2022-05-06 05:55:10|488.99|486.19|489.32|486.52|489.32|486.52|488.99|486.19|0
1651816520000|2022-05-06 05:55:20|489.48|486.68|489.32|486.52|489.48|486.68|489.32|486.52|0
1651816530000|2022-05-06 05:55:30|489.48|486.68|489.48|486.68|489.48|486.68|489.48|486.68|0
1651816550000|2022-05-06 05:55:50|489.57|486.77|489.48|486.68|489.57|486.77|489.48|486.68|0
1651816560000|2022-05-06 05:56:00|489.64|486.84|490.22|487.42|490.22|487.42|489.64|486.84|0
1651816570000|2022-05-06 05:56:10|490.3|487.5|490.79|487.99|490.79|487.99|490.3|487.5|0
1651816580000|2022-05-06 05:56:20|490.71|487.91|490.63|487.83|490.79|487.99|490.46|487.66|0
1651816590000|2022-05-06 05:56:30|490.46|487.66|488.99|486.19|490.46|487.66|488.99|486.19|0
1651816600000|2022-05-06 05:56:40|489.4|486.6|489.48|486.68|489.48|486.68|489.4|486.6|0
1651816610000|2022-05-06 05:56:50|489.32|486.52|489.32|486.52|489.32|486.52|489.32|486.52|0
1651816620000|2022-05-06 05:57:00|489.48|486.68|489.64|486.84|489.64|486.84|489.48|486.68|0
1651816630000|2022-05-06 05:57:10|489.73|486.93|489.48|486.68|489.73|486.93|489.48|486.68|0
1651816640000|2022-05-06 05:57:20|489.15|486.35|489.07|486.27|489.15|486.35|488.99|486.19|0
1651816650000|2022-05-06 05:57:30|488.99|486.19|489.32|486.52|489.32|486.52|488.99|486.19|0
1651816660000|2022-05-06 05:57:40|489.64|486.84|489.32|486.52|489.64|486.84|489.32|486.52|0
1651816670000|2022-05-06 05:57:50|489.15|486.35|489.15|486.35|489.32|486.52|489.15|486.35|0
1651816680000|2022-05-06 05:58:00|489.32|486.52|489.32|486.52|489.4|486.6|489.32|486.52|0
1651816690000|2022-05-06 05:58:10|489.4|486.6|489.64|486.84|489.64|486.84|489.4|486.6|0
1651816700000|2022-05-06 05:58:20|489.56|486.76|489.4|486.6|489.56|486.76|489.4|486.6|0
1651816710000|2022-05-06 05:58:30|489.48|486.68|489.64|486.84|489.64|486.84|489.48|486.68|0
1651816720000|2022-05-06 05:58:40|489.89|487.09|489.64|486.84|489.97|487.17|489.64|486.84|0
1651816730000|2022-05-06 05:58:50|489.32|486.52|489.48|486.68|489.48|486.68|489.32|486.52|0
1651816740000|2022-05-06 05:59:00|489.32|486.52|488.99|486.19|489.32|486.52|488.99|486.19|0
1651816750000|2022-05-06 05:59:10|488.66|485.86|488.99|486.19|488.99|486.19|488.66|485.86|0
1651816760000|2022-05-06 05:59:20|488.91|486.11|488.82|486.02|488.91|486.11|488.82|486.02|0
1651816770000|2022-05-06 05:59:30|488.91|486.11|488.91|486.11|488.91|486.11|488.91|486.11|0
1651816780000|2022-05-06 05:59:40|488.82|486.02|488.91|486.11|488.99|486.19|488.82|486.02|0
1651816790000|2022-05-06 05:59:50|488.82|486.02|488.91|486.11|488.91|486.11|488.82|486.02|0
1651816800000|2022-05-06 06:00:00|488.5|485.7|488.33|485.53|488.99|486.19|488.33|485.53|0
1651816810000|2022-05-06 06:00:10|488.5|485.7|488.66|485.86|488.99|486.19|488.5|485.7|0
1651816820000|2022-05-06 06:00:20|488.17|485.37|488.01|485.21|488.17|485.37|488.01|485.21|0
1651816830000|2022-05-06 06:00:30|488.33|485.53|488.17|485.37|488.33|485.53|488.09|485.29|0
1651816840000|2022-05-06 06:00:40|488.33|485.53|488.66|485.86|488.66|485.86|488.33|485.53|0
1651816850000|2022-05-06 06:00:50|488.5|485.7|488.42|485.62|488.58|485.78|488.42|485.62|0
1651816860000|2022-05-06 06:01:00|488.5|485.7|489.31|486.51|489.31|486.51|488.5|485.7|0
1651816870000|2022-05-06 06:01:10|489.64|486.84|489.31|486.51|489.64|486.84|489.31|486.51|0
1651816880000|2022-05-06 06:01:20|489.48|486.68|489.15|486.35|489.48|486.68|489.15|486.35|0
1651816890000|2022-05-06 06:01:30|489.31|486.51|489.31|486.51|489.31|486.51|489.31|486.51|0
1651816900000|2022-05-06 06:01:40|489.15|486.35|488.99|486.19|489.15|486.35|488.99|486.19|0
1651816910000|2022-05-06 06:01:50|488.91|486.11|488.99|486.19|489.07|486.27|488.91|486.11|0
1651816920000|2022-05-06 06:02:00|488.66|485.86|488.33|485.53|488.66|485.86|488.33|485.53|0
1651816930000|2022-05-06 06:02:10|488.5|485.7|489.15|486.35|489.15|486.35|488.5|485.7|0
1651816940000|2022-05-06 06:02:20|488.66|485.86|488.99|486.19|488.99|486.19|488.66|485.86|0
1651816950000|2022-05-06 06:02:30|488.5|485.7|488.74|485.94|488.74|485.94|488.5|485.7|0
1651816960000|2022-05-06 06:02:40|488.66|485.86|488.5|485.7|488.74|485.94|488.5|485.7|0
1651816970000|2022-05-06 06:02:50|488.66|485.86|488.58|485.78|488.66|485.86|488.33|485.53|0
1651816980000|2022-05-06 06:03:00|488.66|485.86|488.33|485.53|488.66|485.86|488.33|485.53|0
1651816990000|2022-05-06 06:03:10|488.5|485.7|488.66|485.86|488.66|485.86|488.5|485.7|0
1651817000000|2022-05-06 06:03:20|488.33|485.53|488.17|485.37|488.5|485.7|488.17|485.37|0
1651817010000|2022-05-06 06:03:30|487.84|485.04|487.84|485.04|487.84|485.04|487.76|484.96|0
1651817020000|2022-05-06 06:03:40|488.01|485.21|488|485.2|488.17|485.37|488|485.2|0
1651817030000|2022-05-06 06:03:50|487.84|485.04|487.6|484.8|487.84|485.04|487.6|484.8|0
1651817040000|2022-05-06 06:04:00|487.51|484.71|486.86|484.06|487.51|484.71|486.86|484.06|0
1651817050000|2022-05-06 06:04:10|487.02|484.22|487.02|484.22|487.19|484.39|487.02|484.22|0
1651817060000|2022-05-06 06:04:20|487.19|484.39|486.86|484.06|487.19|484.39|486.86|484.06|0
1651817070000|2022-05-06 06:04:30|486.95|484.15|486.86|484.06|486.95|484.15|486.86|484.06|0
1651817080000|2022-05-06 06:04:40|486.78|483.98|486.54|483.74|486.78|483.98|486.21|483.41|0
1651817090000|2022-05-06 06:04:50|486.37|483.57|485.56|482.76|486.37|483.57|485.56|482.76|0
1651817100000|2022-05-06 06:05:00|485.88|483.08|486.29|483.49|486.37|483.57|485.88|483.08|0
1651817110000|2022-05-06 06:05:10|486.37|483.57|486.53|483.73|486.53|483.73|486.37|483.57|0
1651817120000|2022-05-06 06:05:20|486.21|483.41|486.37|483.57|486.37|483.57|486.21|483.41|0
1651817130000|2022-05-06 06:05:30|486.53|483.73|486.53|483.73|486.53|483.73|486.53|483.73|0
1651817140000|2022-05-06 06:05:40|486.37|483.57|486.13|483.33|486.37|483.57|486.13|483.33|0
1651817150000|2022-05-06 06:05:50|486.21|483.41|485.72|482.92|486.21|483.41|485.72|482.92|0
1651817160000|2022-05-06 06:06:00|486.05|483.25|485.56|482.76|486.05|483.25|485.56|482.76|0
1651817170000|2022-05-06 06:06:10|485.72|482.92|486.05|483.25|486.05|483.25|485.72|482.92|0
1651817180000|2022-05-06 06:06:20|486.21|483.41|485.88|483.08|486.21|483.41|485.88|483.08|0
1651817190000|2022-05-06 06:06:30|485.72|482.92|485.8|483|485.88|483.08|485.72|482.92|0
1651817200000|2022-05-06 06:06:40|486.05|483.25|485.64|482.84|486.05|483.25|485.64|482.84|0
1651817210000|2022-05-06 06:06:50|485.72|482.92|485.31|482.51|485.72|482.92|485.07|482.27|0
1651817220000|2022-05-06 06:07:00|485.23|482.43|485.23|482.43|485.39|482.59|485.07|482.27|0
1651817230000|2022-05-06 06:07:10|485.39|482.59|485.23|482.43|485.39|482.59|485.23|482.43|0
1651817240000|2022-05-06 06:07:20|485.07|482.27|484.74|481.94|485.07|482.27|484.74|481.94|0
1651817250000|2022-05-06 06:07:30|484.58|481.78|484.58|481.78|484.74|481.94|484.58|481.78|0
1651817260000|2022-05-06 06:07:40|484.74|481.94|484.74|481.94|484.74|481.94|484.58|481.78|0
1651817270000|2022-05-06 06:07:50|484.66|481.86|484.66|481.86|484.66|481.86|484.66|481.86|0
1651817280000|2022-05-06 06:08:00|484.58|481.78|484.74|481.94|484.74|481.94|484.58|481.78|0
1651817290000|2022-05-06 06:08:10|484.58|481.78|484.58|481.78|484.74|481.94|484.58|481.78|0
1651817300000|2022-05-06 06:08:20|484.74|481.94|485.39|482.59|485.39|482.59|484.74|481.94|0
1651817310000|2022-05-06 06:08:30|485.64|482.84|485.23|482.43|485.64|482.84|485.23|482.43|0
1651817320000|2022-05-06 06:08:40|485.31|482.51|485.31|482.51|485.31|482.51|485.31|482.51|0
1651817330000|2022-05-06 06:08:50|485.39|482.59|485.72|482.92|485.72|482.92|485.39|482.59|0
1651817340000|2022-05-06 06:09:00|485.56|482.76|485.48|482.68|485.64|482.84|485.48|482.68|0
1651817350000|2022-05-06 06:09:10|485.39|482.59|485.39|482.59|485.48|482.68|485.31|482.51|0
1651817360000|2022-05-06 06:09:20|485.07|482.27|485.39|482.59|485.39|482.59|485.07|482.27|0
1651817370000|2022-05-06 06:09:30|485.07|482.27|485.07|482.27|485.07|482.27|484.99|482.19|0
1651817380000|2022-05-06 06:09:40|485.23|482.43|484.99|482.19|485.23|482.43|484.99|482.19|0
1651817390000|2022-05-06 06:09:50|484.9|482.1|484.99|482.19|484.99|482.19|484.9|482.1|0
1651817400000|2022-05-06 06:10:00|484.9|482.1|484.58|481.78|484.9|482.1|484.58|481.78|0
1651817410000|2022-05-06 06:10:10|484.74|481.94|484.9|482.1|484.9|482.1|484.74|481.94|0
1651817420000|2022-05-06 06:10:20|484.74|481.94|484.9|482.1|484.9|482.1|484.74|481.94|0
1651817430000|2022-05-06 06:10:30|485.07|482.27|484.74|481.94|485.07|482.27|484.74|481.94|0
1651817440000|2022-05-06 06:10:40|484.82|482.02|485.23|482.43|485.23|482.43|484.82|482.02|0
1651817450000|2022-05-06 06:10:50|485.07|482.27|485.23|482.43|485.23|482.43|485.07|482.27|0
1651817460000|2022-05-06 06:11:00|485.07|482.27|484.74|481.94|485.07|482.27|484.74|481.94|0
1651817470000|2022-05-06 06:11:10|484.58|481.78|484.58|481.78|484.58|481.78|484.5|481.7|0
1651817480000|2022-05-06 06:11:20|484.74|481.94|484.58|481.78|484.74|481.94|484.41|481.61|0
1651817490000|2022-05-06 06:11:30|484.41|481.61|484.25|481.45|484.41|481.61|484.25|481.45|0
1651817500000|2022-05-06 06:11:40|484.41|481.61|484.25|481.45|484.41|481.61|484.25|481.45|0
1651817510000|2022-05-06 06:11:50|484.41|481.61|484.25|481.45|484.41|481.61|484.25|481.45|0
1651817520000|2022-05-06 06:12:00|484.41|481.61|484.41|481.61|484.41|481.61|484.41|481.61|0
1651817530000|2022-05-06 06:12:10|484.5|481.7|484.5|481.7|484.5|481.7|484.5|481.7|0
1651817540000|2022-05-06 06:12:20|484.58|481.78|484.9|482.1|484.9|482.1|484.58|481.78|0
1651817550000|2022-05-06 06:12:30|484.74|481.94|484.66|481.86|484.74|481.94|484.66|481.86|0
1651817560000|2022-05-06 06:12:40|484.74|481.94|484.9|482.1|484.9|482.1|484.74|481.94|0
1651817570000|2022-05-06 06:12:50|485.15|482.35|485.15|482.35|485.23|482.43|485.15|482.35|0
1651817580000|2022-05-06 06:13:00|485.06|482.26|484.99|482.19|485.06|482.26|484.9|482.1|0
1651817590000|2022-05-06 06:13:10|485.06|482.26|485.06|482.26|485.06|482.26|485.06|482.26|0
1651817600000|2022-05-06 06:13:20|484.74|481.94|484.66|481.86|484.74|481.94|484.66|481.86|0
1651817610000|2022-05-06 06:13:30|484.5|481.7|484.41|481.61|484.5|481.7|484.41|481.61|0
1651817620000|2022-05-06 06:13:40|484.58|481.78|484.58|481.78|484.58|481.78|484.58|481.78|0
1651817630000|2022-05-06 06:13:50|484.74|481.94|484.9|482.1|484.9|482.1|484.74|481.94|0
1651817640000|2022-05-06 06:14:00|484.74|481.94|484.41|481.61|484.74|481.94|484.41|481.61|0
1651817660000|2022-05-06 06:14:20|484.5|481.7|484.41|481.61|484.5|481.7|484.41|481.61|0
1651817670000|2022-05-06 06:14:30|484.5|481.7|484.41|481.61|484.5|481.7|484.41|481.61|0
1651817680000|2022-05-06 06:14:40|484.25|481.45|484.41|481.61|484.41|481.61|484.25|481.45|0
1651817690000|2022-05-06 06:14:50|484.5|481.7|484.41|481.61|484.5|481.7|484.41|481.61|0
1651817700000|2022-05-06 06:15:00|484.25|481.45|484.41|481.61|484.41|481.61|484.25|481.45|0
1651817710000|2022-05-06 06:15:10|484.25|481.45|484.41|481.61|484.41|481.61|484.25|481.45|0
1651817720000|2022-05-06 06:15:20|484.58|481.78|484.66|481.86|484.66|481.86|484.5|481.7|0
1651817730000|2022-05-06 06:15:30|484.41|481.61|484.99|482.19|484.99|482.19|484.41|481.61|0
1651817740000|2022-05-06 06:15:40|485.06|482.26|484.9|482.1|485.06|482.26|484.9|482.1|0
1651817750000|2022-05-06 06:15:50|485.06|482.26|485.06|482.26|485.06|482.26|484.9|482.1|0
1651817760000|2022-05-06 06:16:00|485.15|482.35|484.25|481.45|485.15|482.35|484.25|481.45|0
1651817770000|2022-05-06 06:16:10|484.58|481.78|484.9|482.1|484.9|482.1|484.58|481.78|0
1651817780000|2022-05-06 06:16:20|485.06|482.26|485.06|482.26|485.06|482.26|484.9|482.1|0
1651817790000|2022-05-06 06:16:30|485.39|482.59|485.88|483.08|485.88|483.08|485.39|482.59|0
1651817800000|2022-05-06 06:16:40|486.04|483.24|485.8|483|486.04|483.24|485.8|483|0
1651817810000|2022-05-06 06:16:50|485.72|482.92|485.72|482.92|485.8|483|485.72|482.92|0
1651817820000|2022-05-06 06:17:00|485.8|483|485.8|483|485.88|483.08|485.8|483|0
1651817830000|2022-05-06 06:17:10|485.88|483.08|486.04|483.24|486.04|483.24|485.88|483.08|0
1651817840000|2022-05-06 06:17:20|486.13|483.33|485.96|483.16|486.13|483.33|485.88|483.08|0
1651817850000|2022-05-06 06:17:30|486.04|483.24|486.69|483.89|486.69|483.89|486.04|483.24|0
1651817860000|2022-05-06 06:17:40|486.61|483.81|486.69|483.89|486.69|483.89|486.61|483.81|0
1651817870000|2022-05-06 06:17:50|486.61|483.81|486.53|483.73|486.61|483.81|486.53|483.73|0
1651817880000|2022-05-06 06:18:00|486.37|483.57|486.86|484.06|486.86|484.06|486.37|483.57|0
1651817890000|2022-05-06 06:18:10|487.18|484.38|487.02|484.22|487.18|484.38|487.02|484.22|0
1651817900000|2022-05-06 06:18:20|487.18|484.38|487.35|484.55|487.35|484.55|487.18|484.38|0
1651817910000|2022-05-06 06:18:30|487.27|484.47|487.18|484.38|487.35|484.55|487.18|484.38|0
1651817930000|2022-05-06 06:18:50|487.02|484.22|486.86|484.06|487.02|484.22|486.86|484.06|0
1651817940000|2022-05-06 06:19:00|486.69|483.89|486.53|483.73|486.69|483.89|486.53|483.73|0
1651817950000|2022-05-06 06:19:10|486.37|483.57|486.53|483.73|486.53|483.73|486.37|483.57|0
1651817960000|2022-05-06 06:19:20|486.61|483.81|486.61|483.81|486.69|483.89|486.61|483.81|0
1651817970000|2022-05-06 06:19:30|486.29|483.49|486.37|483.57|486.37|483.57|486.2|483.4|0
1651817980000|2022-05-06 06:19:40|486.2|483.4|486.53|483.73|486.53|483.73|486.2|483.4|0
1651817990000|2022-05-06 06:19:50|486.45|483.65|486.12|483.32|486.45|483.65|486.12|483.32|0
1651818000000|2022-05-06 06:20:00|486.04|483.24|485.06|482.26|486.04|483.24|485.06|482.26|0
1651818010000|2022-05-06 06:20:10|485.31|482.51|485.55|482.75|485.55|482.75|485.31|482.51|0
1651818020000|2022-05-06 06:20:20|485.64|482.84|485.71|482.91|485.71|482.91|485.55|482.75|0
1651818030000|2022-05-06 06:20:30|485.64|482.84|485.39|482.59|485.64|482.84|485.31|482.51|0
1651818040000|2022-05-06 06:20:40|485.31|482.51|485.22|482.42|485.31|482.51|485.22|482.42|0
1651818050000|2022-05-06 06:20:50|485.15|482.35|484.98|482.18|485.15|482.35|484.98|482.18|0
1651818060000|2022-05-06 06:21:00|485.15|482.35|485.31|482.51|485.31|482.51|485.06|482.26|0
1651818070000|2022-05-06 06:21:10|485.39|482.59|485.39|482.59|485.39|482.59|485.39|482.59|0
1651818080000|2022-05-06 06:21:20|485.47|482.67|485.71|482.91|485.71|482.91|485.47|482.67|0
1651818090000|2022-05-06 06:21:30|485.63|482.83|485.63|482.83|485.71|482.91|485.63|482.83|0
1651818100000|2022-05-06 06:21:40|485.55|482.75|485.71|482.91|485.71|482.91|485.55|482.75|0
1651818110000|2022-05-06 06:21:50|485.55|482.75|485.71|482.91|485.71|482.91|485.55|482.75|0
1651818120000|2022-05-06 06:22:00|485.96|483.16|486.2|483.4|486.2|483.4|485.96|483.16|0
1651818130000|2022-05-06 06:22:10|486.29|483.49|485.71|482.91|486.29|483.49|485.71|482.91|0
1651818140000|2022-05-06 06:22:20|485.55|482.75|485.47|482.67|485.55|482.75|485.47|482.67|0
1651818150000|2022-05-06 06:22:30|485.22|482.42|485.06|482.26|485.22|482.42|484.9|482.1|0
1651818160000|2022-05-06 06:22:40|485.22|482.42|485.22|482.42|485.22|482.42|485.15|482.35|0
1651818170000|2022-05-06 06:22:50|485.15|482.35|485.15|482.35|485.15|482.35|484.98|482.18|0
1651818180000|2022-05-06 06:23:00|484.98|482.18|485.06|482.26|485.15|482.35|484.98|482.18|0
1651818190000|2022-05-06 06:23:10|485.15|482.35|484.9|482.1|485.15|482.35|484.9|482.1|0
1651818200000|2022-05-06 06:23:20|484.74|481.94|484.74|481.94|484.74|481.94|484.57|481.77|0
1651818210000|2022-05-06 06:23:30|484.82|482.02|484.66|481.86|484.82|482.02|484.57|481.77|0
1651818220000|2022-05-06 06:23:40|484.57|481.77|484.98|482.18|484.98|482.18|484.49|481.69|0
1651818230000|2022-05-06 06:23:50|485.22|482.42|485.31|482.51|485.31|482.51|485.22|482.42|0
1651818240000|2022-05-06 06:24:00|485.47|482.67|485.63|482.83|485.63|482.83|485.39|482.59|0
1651818250000|2022-05-06 06:24:10|485.8|483|485.8|483|485.8|483|485.8|483|0
1651818260000|2022-05-06 06:24:20|485.71|482.91|485.8|483|485.8|483|485.71|482.91|0
1651818270000|2022-05-06 06:24:30|485.88|483.08|485.71|482.91|485.88|483.08|485.63|482.83|0
1651818280000|2022-05-06 06:24:40|485.47|482.67|485.55|482.75|485.55|482.75|485.47|482.67|0
1651818290000|2022-05-06 06:24:50|485.47|482.67|485.39|482.59|485.71|482.91|485.39|482.59|0
1651818300000|2022-05-06 06:25:00|485.55|482.75|485.71|482.91|485.87|483.07|485.55|482.75|0
1651818310000|2022-05-06 06:25:10|485.8|483|485.87|483.07|485.96|483.16|485.8|483|0
1651818320000|2022-05-06 06:25:20|485.71|482.91|486.69|483.89|486.69|483.89|485.71|482.91|0
1651818330000|2022-05-06 06:25:30|486.77|483.97|486.69|483.89|486.77|483.97|486.69|483.89|0
1651818340000|2022-05-06 06:25:40|486.61|483.81|486.77|483.97|486.77|483.97|486.53|483.73|0
1651818350000|2022-05-06 06:25:50|486.69|483.89|486.45|483.65|486.69|483.89|486.45|483.65|0
1651818360000|2022-05-06 06:26:00|486.53|483.73|486.69|483.89|486.69|483.89|486.53|483.73|0
1651818370000|2022-05-06 06:26:10|486.29|483.49|486.2|483.4|486.36|483.56|486.12|483.32|0
1651818380000|2022-05-06 06:26:20|486.36|483.56|486.29|483.49|486.45|483.65|486.29|483.49|0
1651818390000|2022-05-06 06:26:30|486.36|483.56|486.36|483.56|486.45|483.65|486.2|483.4|0
1651818400000|2022-05-06 06:26:40|486.61|483.81|487.18|484.38|487.18|484.38|486.61|483.81|0
1651818410000|2022-05-06 06:26:50|487.1|484.3|487.18|484.38|487.18|484.38|487.1|484.3|0
1651818420000|2022-05-06 06:27:00|487.02|484.22|486.94|484.14|487.1|484.3|486.94|484.14|0
1651818430000|2022-05-06 06:27:10|487.02|484.22|487.18|484.38|487.18|484.38|487.02|484.22|0
1651818440000|2022-05-06 06:27:20|487.02|484.22|486.85|484.05|487.18|484.38|486.85|484.05|0
1651818450000|2022-05-06 06:27:30|487.02|484.22|487.18|484.38|487.18|484.38|486.85|484.05|0
1651818460000|2022-05-06 06:27:40|487.43|484.63|487.67|484.87|487.67|484.87|487.43|484.63|0
1651818470000|2022-05-06 06:27:50|487.59|484.79|487.43|484.63|487.67|484.87|487.43|484.63|0
1651818480000|2022-05-06 06:28:00|487.34|484.54|487.26|484.46|487.34|484.54|487.26|484.46|0
1651818490000|2022-05-06 06:28:10|486.94|484.14|486.85|484.05|486.94|484.14|486.77|483.97|0
1651818500000|2022-05-06 06:28:20|486.69|483.89|486.77|483.97|486.85|484.05|486.69|483.89|0
1651818510000|2022-05-06 06:28:30|486.85|484.05|487.18|484.38|487.18|484.38|486.85|484.05|0
1651818520000|2022-05-06 06:28:40|487.34|484.54|487.67|484.87|487.67|484.87|487.34|484.54|0
1651818530000|2022-05-06 06:28:50|487.83|485.03|488.16|485.36|488.16|485.36|487.83|485.03|0
1651818540000|2022-05-06 06:29:00|488.24|485.44|488.16|485.36|488.24|485.44|488.16|485.36|0
1651818550000|2022-05-06 06:29:10|488.24|485.44|489.3|486.5|489.3|486.5|488.24|485.44|0
1651818560000|2022-05-06 06:29:20|488.98|486.18|489.14|486.34|489.14|486.34|488.9|486.1|0
1651818570000|2022-05-06 06:29:30|489.47|486.67|489.3|486.5|489.79|486.99|489.3|486.5|0
1651818580000|2022-05-06 06:29:40|489.47|486.67|490.12|487.32|490.29|487.49|489.47|486.67|0
1651818590000|2022-05-06 06:29:50|490.45|487.65|490.45|487.65|490.61|487.81|490.45|487.65|0
1651818600000|2022-05-06 06:30:00|490.61|487.81|489.96|487.16|490.61|487.81|489.96|487.16|0
1651818610000|2022-05-06 06:30:10|489.88|487.08|489.47|486.67|489.88|487.08|489.47|486.67|0
1651818620000|2022-05-06 06:30:20|489.55|486.75|489.63|486.83|489.79|486.99|489.55|486.75|0
1651818630000|2022-05-06 06:30:30|489.3|486.5|489.06|486.26|489.3|486.5|489.06|486.26|0
1651818640000|2022-05-06 06:30:40|489.14|486.34|488.16|485.36|489.14|486.34|488.16|485.36|0
1651818650000|2022-05-06 06:30:50|487.83|485.03|487.67|484.87|487.83|485.03|487.67|484.87|0
1651818660000|2022-05-06 06:31:00|487.5|484.7|487.59|484.79|487.59|484.79|487.5|484.7|0
1651818670000|2022-05-06 06:31:10|487.67|484.87|487.75|484.95|487.83|485.03|487.67|484.87|0
1651818680000|2022-05-06 06:31:20|487.67|484.87|487.1|484.3|487.67|484.87|487.1|484.3|0
1651818690000|2022-05-06 06:31:30|487.34|484.54|487.59|484.79|487.67|484.87|487.34|484.54|0
1651818700000|2022-05-06 06:31:40|487.83|485.03|488.65|485.85|488.65|485.85|487.83|485.03|0
1651818710000|2022-05-06 06:31:50|488.41|485.61|488.32|485.52|488.48|485.68|488.32|485.52|0
1651818720000|2022-05-06 06:32:00|488.16|485.36|488.41|485.61|488.41|485.61|488.16|485.36|0
1651818730000|2022-05-06 06:32:10|488.32|485.52|488.32|485.52|488.32|485.52|488.16|485.36|0
1651818740000|2022-05-06 06:32:20|487.83|485.03|487.5|484.7|487.83|485.03|487.5|484.7|0
1651818750000|2022-05-06 06:32:30|487.43|484.63|487.26|484.46|487.43|484.63|487.26|484.46|0
1651818760000|2022-05-06 06:32:40|487.1|484.3|487.18|484.38|487.34|484.54|487.1|484.3|0
1651818770000|2022-05-06 06:32:50|487.5|484.7|487.5|484.7|487.67|484.87|487.5|484.7|0
1651818780000|2022-05-06 06:33:00|487.42|484.62|487.5|484.7|487.59|484.79|487.42|484.62|0
1651818790000|2022-05-06 06:33:10|487.34|484.54|487.59|484.79|487.59|484.79|487.34|484.54|0
1651818800000|2022-05-06 06:33:20|487.42|484.62|487.5|484.7|487.5|484.7|487.18|484.38|0
1651818810000|2022-05-06 06:33:30|487.83|485.03|488.41|485.61|488.41|485.61|487.83|485.03|0
1651818820000|2022-05-06 06:33:40|488.57|485.77|488.16|485.36|488.57|485.77|488.16|485.36|0
1651818830000|2022-05-06 06:33:50|487.83|485.03|487.34|484.54|487.83|485.03|487.34|484.54|0
1651818840000|2022-05-06 06:34:00|487.42|484.62|487.26|484.46|487.42|484.62|487.18|484.38|0
1651818850000|2022-05-06 06:34:10|487.18|484.38|487.18|484.38|487.18|484.38|487.01|484.21|0
1651818860000|2022-05-06 06:34:20|486.93|484.13|487.01|484.21|487.01|484.21|486.85|484.05|0
1651818870000|2022-05-06 06:34:30|486.85|484.05|486.85|484.05|486.85|484.05|486.85|484.05|0
1651818880000|2022-05-06 06:34:40|487.01|484.21|486.77|483.97|487.01|484.21|486.77|483.97|0
1651818890000|2022-05-06 06:34:50|486.61|483.81|486.52|483.72|486.69|483.89|486.52|483.72|0
1651818900000|2022-05-06 06:35:00|486.36|483.56|486.2|483.4|486.36|483.56|486.2|483.4|0
1651818910000|2022-05-06 06:35:10|486.12|483.32|486.69|483.89|486.69|483.89|486.12|483.32|0
1651818920000|2022-05-06 06:35:20|486.52|483.72|486.85|484.05|486.85|484.05|486.52|483.72|0
1651818930000|2022-05-06 06:35:30|486.77|483.97|486.93|484.13|486.93|484.13|486.77|483.97|0
1651818940000|2022-05-06 06:35:40|487.18|484.38|487.83|485.03|487.83|485.03|487.18|484.38|0
1651818950000|2022-05-06 06:35:50|487.75|484.95|487.34|484.54|487.75|484.95|487.34|484.54|0
1651818960000|2022-05-06 06:36:00|487.18|484.38|487.01|484.21|487.42|484.62|487.01|484.21|0
1651818970000|2022-05-06 06:36:10|487.18|484.38|487.1|484.3|487.18|484.38|487.1|484.3|0
1651818980000|2022-05-06 06:36:20|487.01|484.21|487.18|484.38|487.18|484.38|487.01|484.21|0
1651818990000|2022-05-06 06:36:30|487.1|484.3|487.01|484.21|487.1|484.3|487.01|484.21|0
1651819000000|2022-05-06 06:36:40|486.77|483.97|486.52|483.72|486.77|483.97|486.52|483.72|0
1651819010000|2022-05-06 06:36:50|486.36|483.56|486.44|483.64|486.52|483.72|486.36|483.56|0
1651819020000|2022-05-06 06:37:00|486.36|483.56|486.2|483.4|486.36|483.56|486.03|483.23|0
1651819030000|2022-05-06 06:37:10|486.03|483.23|485.87|483.07|486.03|483.23|485.87|483.07|0
1651819040000|2022-05-06 06:37:20|485.71|482.91|485.71|482.91|485.71|482.91|485.71|482.91|0
1651819050000|2022-05-06 06:37:30|485.38|482.58|485.54|482.74|485.54|482.74|485.38|482.58|0
1651819060000|2022-05-06 06:37:40|485.06|482.26|484.98|482.18|485.06|482.26|484.89|482.09|0
1651819070000|2022-05-06 06:37:50|485.06|482.26|484.57|481.77|485.06|482.26|484.57|481.77|0
1651819080000|2022-05-06 06:38:00|484.4|481.6|484.49|481.69|484.49|481.69|484.4|481.6|0
1651819090000|2022-05-06 06:38:10|484.4|481.6|484.49|481.69|484.57|481.77|484.4|481.6|0
1651819100000|2022-05-06 06:38:20|484.73|481.93|484.73|481.93|484.73|481.93|484.73|481.93|0
1651819110000|2022-05-06 06:38:30|484.57|481.77|484.73|481.93|484.73|481.93|484.57|481.77|0
1651819120000|2022-05-06 06:38:40|484.49|481.69|484.49|481.69|484.49|481.69|484.49|481.69|0
1651819130000|2022-05-06 06:38:50|484.4|481.6|484.57|481.77|484.57|481.77|484.24|481.44|0
1651819140000|2022-05-06 06:39:00|484.4|481.6|485.22|482.42|485.22|482.42|484.4|481.6|0
1651819150000|2022-05-06 06:39:10|485.14|482.34|484.89|482.09|485.14|482.34|484.89|482.09|0
1651819160000|2022-05-06 06:39:20|484.73|481.93|484.4|481.6|484.73|481.93|484.4|481.6|0
1651819170000|2022-05-06 06:39:30|484.33|481.53|484.57|481.77|484.57|481.77|484.33|481.53|0
1651819180000|2022-05-06 06:39:40|484.89|482.09|484.57|481.77|484.89|482.09|484.57|481.77|0
1651819190000|2022-05-06 06:39:50|484.73|481.93|484.57|481.77|484.73|481.93|484.57|481.77|0
1651819200000|2022-05-06 06:40:00|484.4|481.6|484.81|482.01|484.81|482.01|484.4|481.6|0
1651819210000|2022-05-06 06:40:10|484.57|481.77|484.4|481.6|484.57|481.77|484.4|481.6|0
1651819220000|2022-05-06 06:40:20|484.57|481.77|484.73|481.93|484.73|481.93|484.57|481.77|0
1651819230000|2022-05-06 06:40:30|485.05|482.25|484.98|482.18|485.05|482.25|484.89|482.09|0
1651819240000|2022-05-06 06:40:40|485.14|482.34|484.73|481.93|485.14|482.34|484.73|481.93|0
1651819250000|2022-05-06 06:40:50|484.89|482.09|484.73|481.93|484.89|482.09|484.73|481.93|0
1651819260000|2022-05-06 06:41:00|484.89|482.09|484.98|482.18|484.98|482.18|484.89|482.09|0
1651819270000|2022-05-06 06:41:10|484.89|482.09|484.73|481.93|485.05|482.25|484.73|481.93|0
1651819280000|2022-05-06 06:41:20|484.65|481.85|484.57|481.77|484.65|481.85|484.57|481.77|0
1651819290000|2022-05-06 06:41:30|484.32|481.52|484.4|481.6|484.4|481.6|484.24|481.44|0
1651819300000|2022-05-06 06:41:40|484.57|481.77|484.81|482.01|484.89|482.09|484.57|481.77|0
1651819310000|2022-05-06 06:41:50|484.89|482.09|484.98|482.18|484.98|482.18|484.89|482.09|0
1651819320000|2022-05-06 06:42:00|485.05|482.25|485.71|482.91|485.71|482.91|484.98|482.18|0
1651819330000|2022-05-06 06:42:10|485.38|482.58|485.38|482.58|485.54|482.74|485.38|482.58|0
1651819340000|2022-05-06 06:42:20|485.71|482.91|485.95|483.15|486.03|483.23|485.71|482.91|0
1651819350000|2022-05-06 06:42:30|485.87|483.07|485.7|482.9|485.87|483.07|485.7|482.9|0
1651819360000|2022-05-06 06:42:40|485.54|482.74|485.38|482.58|485.54|482.74|485.38|482.58|0
1651819370000|2022-05-06 06:42:50|485.3|482.5|485.79|482.99|485.87|483.07|485.22|482.42|0
1651819380000|2022-05-06 06:43:00|485.7|482.9|485.7|482.9|486.03|483.23|485.7|482.9|0
1651819390000|2022-05-06 06:43:10|485.54|482.74|485.3|482.5|485.54|482.74|485.22|482.42|0
1651819400000|2022-05-06 06:43:20|485.46|482.66|485.05|482.25|485.46|482.66|485.05|482.25|0
1651819410000|2022-05-06 06:43:30|485.22|482.42|485.22|482.42|485.22|482.42|485.14|482.34|0
1651819420000|2022-05-06 06:43:40|485.05|482.25|485.05|482.25|485.05|482.25|485.05|482.25|0
1651819430000|2022-05-06 06:43:50|484.81|482.01|484.65|481.85|484.81|482.01|484.65|481.85|0
1651819440000|2022-05-06 06:44:00|484.73|481.93|484.4|481.6|484.73|481.93|484.4|481.6|0
1651819450000|2022-05-06 06:44:10|484.65|481.85|484.56|481.76|484.65|481.85|484.56|481.76|0
1651819460000|2022-05-06 06:44:20|484.65|481.85|484.65|481.85|484.65|481.85|484.65|481.85|0
1651819470000|2022-05-06 06:44:30|484.89|482.09|485.14|482.34|485.14|482.34|484.89|482.09|0
1651819480000|2022-05-06 06:44:40|485.05|482.25|484.89|482.09|485.05|482.25|484.89|482.09|0
1651819490000|2022-05-06 06:44:50|484.81|482.01|484.49|481.69|484.81|482.01|484.49|481.69|0
1651819500000|2022-05-06 06:45:00|484.56|481.76|484.56|481.76|484.56|481.76|484.32|481.52|0
1651819510000|2022-05-06 06:45:10|484.49|481.69|484.24|481.44|484.56|481.76|484.24|481.44|0
1651819520000|2022-05-06 06:45:20|484.49|481.69|484.4|481.6|484.49|481.69|484.4|481.6|0
1651819530000|2022-05-06 06:45:30|484.49|481.69|484.56|481.76|484.56|481.76|484.4|481.6|0
1651819540000|2022-05-06 06:45:40|484.4|481.6|484.65|481.85|484.65|481.85|484.4|481.6|0
1651819550000|2022-05-06 06:45:50|484.56|481.76|484.56|481.76|484.56|481.76|484.56|481.76|0
1651819560000|2022-05-06 06:46:00|485.05|482.25|484.97|482.17|485.3|482.5|484.97|482.17|0
1651819570000|2022-05-06 06:46:10|485.05|482.25|484.89|482.09|485.05|482.25|484.81|482.01|0
1651819580000|2022-05-06 06:46:20|484.97|482.17|485.05|482.25|485.05|482.25|484.97|482.17|0
1651819590000|2022-05-06 06:46:30|484.89|482.09|484.89|482.09|484.89|482.09|484.89|482.09|0
1651819600000|2022-05-06 06:46:40|485.05|482.25|485.05|482.25|485.38|482.58|485.05|482.25|0
1651819610000|2022-05-06 06:46:50|484.65|481.85|484.56|481.76|484.73|481.93|484.24|481.44|0
1651819620000|2022-05-06 06:47:00|484.32|481.52|484.56|481.76|484.56|481.76|484.32|481.52|0
1651819630000|2022-05-06 06:47:10|484.65|481.85|484.89|482.09|484.89|482.09|484.65|481.85|0
1651819640000|2022-05-06 06:47:20|484.73|481.93|484.89|482.09|485.05|482.25|484.73|481.93|0
1651819650000|2022-05-06 06:47:30|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1651819660000|2022-05-06 06:47:40|485.3|482.5|485.21|482.41|485.3|482.5|485.21|482.41|0
1651819670000|2022-05-06 06:47:50|485.05|482.25|485.38|482.58|485.38|482.58|485.05|482.25|0
1651819680000|2022-05-06 06:48:00|485.21|482.41|485.21|482.41|485.21|482.41|485.21|482.41|0
1651819690000|2022-05-06 06:48:10|485.14|482.34|485.21|482.41|485.38|482.58|485.14|482.34|0
1651819700000|2022-05-06 06:48:20|485.05|482.25|485.21|482.41|485.21|482.41|485.05|482.25|0
1651819710000|2022-05-06 06:48:30|485.05|482.25|485.14|482.34|485.14|482.34|485.05|482.25|0
1651819720000|2022-05-06 06:48:40|485.21|482.41|485.3|482.5|485.38|482.58|485.21|482.41|0
1651819730000|2022-05-06 06:48:50|485.21|482.41|485.38|482.58|485.38|482.58|485.21|482.41|0
1651819740000|2022-05-06 06:49:00|485.54|482.74|485.87|483.07|485.87|483.07|485.38|482.58|0
1651819750000|2022-05-06 06:49:10|485.7|482.9|485.87|483.07|485.87|483.07|485.7|482.9|0
1651819760000|2022-05-06 06:49:20|485.95|483.15|486.03|483.23|486.03|483.23|485.7|482.9|0
1651819770000|2022-05-06 06:49:30|485.7|482.9|486.03|483.23|486.03|483.23|485.7|482.9|0
1651819780000|2022-05-06 06:49:40|485.95|483.15|486.19|483.39|486.19|483.39|485.95|483.15|0
1651819790000|2022-05-06 06:49:50|486.28|483.48|486.84|484.04|486.84|484.04|486.28|483.48|0
1651819800000|2022-05-06 06:50:00|487.01|484.21|486.28|483.48|487.01|484.21|486.28|483.48|0
1651819810000|2022-05-06 06:50:10|487.17|484.37|487.33|484.53|487.33|484.53|487.17|484.37|0
1651819820000|2022-05-06 06:50:20|487.17|484.37|487.33|484.53|487.33|484.53|487.17|484.37|0
1651819830000|2022-05-06 06:50:30|487.01|484.21|487.17|484.37|487.17|484.37|487.01|484.21|0
1651819840000|2022-05-06 06:50:40|487.09|484.29|487.17|484.37|487.17|484.37|487.09|484.29|0
1651819850000|2022-05-06 06:50:50|487.09|484.29|487.17|484.37|487.17|484.37|487.09|484.29|0
1651819860000|2022-05-06 06:51:00|486.93|484.13|486.52|483.72|486.93|484.13|486.52|483.72|0
1651819870000|2022-05-06 06:51:10|486.44|483.64|486.6|483.8|486.6|483.8|486.35|483.55|0
1651819880000|2022-05-06 06:51:20|486.84|484.04|486.84|484.04|486.93|484.13|486.84|484.04|0
1651819890000|2022-05-06 06:51:30|486.68|483.88|486.6|483.8|486.68|483.88|486.6|483.8|0
1651819900000|2022-05-06 06:51:40|486.44|483.64|486.84|484.04|486.84|484.04|486.35|483.55|0
1651819910000|2022-05-06 06:51:50|486.76|483.96|486.76|483.96|486.76|483.96|486.76|483.96|0
1651819920000|2022-05-06 06:52:00|486.84|484.04|487.33|484.53|487.33|484.53|486.84|484.04|0
1651819930000|2022-05-06 06:52:10|487.42|484.62|487.74|484.94|487.82|485.02|487.42|484.62|0
1651819940000|2022-05-06 06:52:20|487.66|484.86|487.42|484.62|487.66|484.86|487.42|484.62|0
1651819950000|2022-05-06 06:52:30|487.33|484.53|487.66|484.86|487.66|484.86|487.33|484.53|0
1651819960000|2022-05-06 06:52:40|487.58|484.78|487.5|484.7|487.58|484.78|487.5|484.7|0
1651819970000|2022-05-06 06:52:50|487.33|484.53|487.25|484.45|487.33|484.53|487.25|484.45|0
1651819980000|2022-05-06 06:53:00|487.33|484.53|487.09|484.29|487.33|484.53|487.09|484.29|0
1651819990000|2022-05-06 06:53:10|487.17|484.37|487.5|484.7|487.5|484.7|487.17|484.37|0
1651820000000|2022-05-06 06:53:20|487.42|484.62|487.33|484.53|487.5|484.7|487.33|484.53|0
1651820010000|2022-05-06 06:53:30|487.42|484.62|487.42|484.62|487.42|484.62|487.42|484.62|0
1651820020000|2022-05-06 06:53:40|487.33|484.53|487.66|484.86|487.66|484.86|487.33|484.53|0
1651820030000|2022-05-06 06:53:50|487.74|484.94|488.4|485.6|488.4|485.6|487.74|484.94|0
1651820040000|2022-05-06 06:54:00|488.31|485.51|488.15|485.35|488.31|485.51|488.15|485.35|0
1651820050000|2022-05-06 06:54:10|488.07|485.27|487.91|485.11|488.07|485.27|487.91|485.11|0
1651820060000|2022-05-06 06:54:20|487.99|485.19|488.15|485.35|488.15|485.35|487.99|485.19|0
1651820070000|2022-05-06 06:54:30|488.23|485.43|488.15|485.35|488.23|485.43|488.15|485.35|0
1651820080000|2022-05-06 06:54:40|488.23|485.43|488.4|485.6|488.48|485.68|488.23|485.43|0
1651820090000|2022-05-06 06:54:50|488.31|485.51|488.64|485.84|488.64|485.84|488.31|485.51|0
1651820100000|2022-05-06 06:55:00|488.97|486.17|488.64|485.84|488.97|486.17|488.64|485.84|0
1651820110000|2022-05-06 06:55:10|488.8|486|488.56|485.76|488.8|486|488.56|485.76|0
1651820120000|2022-05-06 06:55:20|488.64|485.84|488.8|486|488.89|486.09|488.64|485.84|0
1651820130000|2022-05-06 06:55:30|488.89|486.09|488.64|485.84|488.89|486.09|488.64|485.84|0
1651820140000|2022-05-06 06:55:40|488.8|486|488.56|485.76|488.8|486|488.56|485.76|0
1651820150000|2022-05-06 06:55:50|488.31|485.51|488.15|485.35|488.31|485.51|487.98|485.18|0
1651820160000|2022-05-06 06:56:00|487.98|485.18|487.49|484.69|487.98|485.18|487.49|484.69|0
1651820170000|2022-05-06 06:56:10|487.66|484.86|487.91|485.11|487.91|485.11|487.66|484.86|0
1651820180000|2022-05-06 06:56:20|487.82|485.02|487.98|485.18|487.98|485.18|487.82|485.02|0
1651820190000|2022-05-06 06:56:30|488.07|485.27|488.64|485.84|488.64|485.84|488.07|485.27|0
1651820200000|2022-05-06 06:56:40|488.8|486|489.29|486.49|489.46|486.66|488.8|486|0
1651820210000|2022-05-06 06:56:50|489.46|486.66|488.97|486.17|489.46|486.66|488.97|486.17|0
1651820220000|2022-05-06 06:57:00|489.29|486.49|488.97|486.17|489.29|486.49|488.97|486.17|0
1651820230000|2022-05-06 06:57:10|488.89|486.09|489.46|486.66|489.46|486.66|488.8|486|0
1651820240000|2022-05-06 06:57:20|489.29|486.49|490.11|487.31|490.11|487.31|489.29|486.49|0
1651820250000|2022-05-06 06:57:30|490.2|487.4|490.03|487.23|490.28|487.48|490.03|487.23|0
1651820260000|2022-05-06 06:57:40|490.28|487.48|490.93|488.13|490.93|488.13|490.28|487.48|0
1651820270000|2022-05-06 06:57:50|490.77|487.97|490.28|487.48|490.77|487.97|490.28|487.48|0
1651820280000|2022-05-06 06:58:00|489.62|486.82|490.52|487.72|490.52|487.72|489.62|486.82|0
1651820290000|2022-05-06 06:58:10|490.6|487.8|490.44|487.64|490.69|487.89|490.44|487.64|0
1651820300000|2022-05-06 06:58:20|490.28|487.48|490.36|487.56|490.36|487.56|490.28|487.48|0
1651820310000|2022-05-06 06:58:30|490.11|487.31|490.52|487.72|490.52|487.72|490.11|487.31|0
1651820320000|2022-05-06 06:58:40|490.44|487.64|490.44|487.64|490.44|487.64|490.27|487.47|0
1651820330000|2022-05-06 06:58:50|490.52|487.72|490.44|487.64|490.52|487.72|490.44|487.64|0
1651820340000|2022-05-06 06:59:00|490.36|487.56|490.27|487.47|490.44|487.64|490.27|487.47|0
1651820350000|2022-05-06 06:59:10|490.11|487.31|490.69|487.89|490.69|487.89|490.11|487.31|0
1651820360000|2022-05-06 06:59:20|490.77|487.97|490.6|487.8|490.85|488.05|490.6|487.8|0
1651820370000|2022-05-06 06:59:30|490.69|487.89|491.02|488.22|491.02|488.22|490.69|487.89|0
1651820380000|2022-05-06 06:59:40|490.93|488.13|491.51|488.71|491.59|488.79|490.93|488.13|0
1651820390000|2022-05-06 06:59:50|491.26|488.46|491.51|488.71|491.51|488.71|491.26|488.46|0
1651820400000|2022-05-06 07:00:00|491.34|488.54|493.15|490.35|493.15|490.35|491.34|488.54|0
1651820410000|2022-05-06 07:00:10|492.66|489.86|493.32|490.52|493.32|490.52|492.66|489.86|0
1651820420000|2022-05-06 07:00:20|492.9|490.1|492.74|489.94|492.9|490.1|492.57|489.77|0
1651820430000|2022-05-06 07:00:30|492.9|490.1|493.39|490.59|493.39|490.59|492.9|490.1|0
1651820440000|2022-05-06 07:00:40|493.56|490.76|493.56|490.76|493.56|490.76|493.39|490.59|0
1651820450000|2022-05-06 07:00:50|493.07|490.27|492.9|490.1|493.23|490.43|492.9|490.1|0
1651820460000|2022-05-06 07:01:00|493.07|490.27|492.74|489.94|493.07|490.27|492.74|489.94|0
1651820470000|2022-05-06 07:01:10|492.9|490.1|494.38|491.58|494.38|491.58|492.9|490.1|0
1651820480000|2022-05-06 07:01:20|494.55|491.75|494.38|491.58|494.71|491.91|494.38|491.58|0
1651820490000|2022-05-06 07:01:30|494.22|491.42|493.72|490.92|494.22|491.42|493.72|490.92|0
1651820500000|2022-05-06 07:01:40|493.89|491.09|494.71|491.91|494.71|491.91|493.89|491.09|0
1651820510000|2022-05-06 07:01:50|494.55|491.75|494.8|492|494.8|492|494.38|491.58|0
1651820520000|2022-05-06 07:02:00|494.88|492.08|494.47|491.67|494.88|492.08|494.47|491.67|0
1651820530000|2022-05-06 07:02:10|494.38|491.58|494.96|492.16|494.96|492.16|494.38|491.58|0
1651820540000|2022-05-06 07:02:20|495.37|492.57|495.54|492.74|495.54|492.74|495.37|492.57|0
1651820550000|2022-05-06 07:02:30|495.37|492.57|495.7|492.9|495.7|492.9|495.37|492.57|0
1651820560000|2022-05-06 07:02:40|496.2|493.4|495.87|493.07|496.2|493.4|495.87|493.07|0
1651820570000|2022-05-06 07:02:50|495.7|492.9|495.37|492.57|495.7|492.9|495.37|492.57|0
1651820580000|2022-05-06 07:03:00|495.7|492.9|495.13|492.33|495.7|492.9|494.96|492.16|0
1651820590000|2022-05-06 07:03:10|495.21|492.41|495.21|492.41|495.29|492.49|495.21|492.41|0
1651820600000|2022-05-06 07:03:20|495.04|492.24|495.21|492.41|495.54|492.74|494.96|492.16|0
1651820610000|2022-05-06 07:03:30|494.88|492.08|494.38|491.58|494.88|492.08|494.38|491.58|0
1651820620000|2022-05-06 07:03:40|494.22|491.42|494.63|491.83|494.63|491.83|494.22|491.42|0
1651820630000|2022-05-06 07:03:50|494.38|491.58|494.55|491.75|494.71|491.91|494.38|491.58|0
1651820640000|2022-05-06 07:04:00|494.22|491.42|494.05|491.25|494.22|491.42|494.05|491.25|0
1651820650000|2022-05-06 07:04:10|494.3|491.5|494.38|491.58|494.38|491.58|494.3|491.5|0
1651820660000|2022-05-06 07:04:20|494.05|491.25|493.72|490.92|494.05|491.25|493.72|490.92|0
1651820670000|2022-05-06 07:04:30|493.39|490.59|492.74|489.94|493.39|490.59|492.74|489.94|0
1651820680000|2022-05-06 07:04:40|492.82|490.02|492.74|489.94|492.9|490.1|492.74|489.94|0
1651820690000|2022-05-06 07:04:50|492.9|490.1|493.23|490.43|493.23|490.43|492.9|490.1|0
1651820700000|2022-05-06 07:05:00|492.86|490.46|492.7|490.3|492.86|490.46|492.7|490.3|0
1651820710000|2022-05-06 07:05:10|492.95|490.55|493.69|491.29|493.69|491.29|492.95|490.55|0
1651820720000|2022-05-06 07:05:20|494.02|491.62|494.51|492.11|494.6|492.2|494.02|491.62|0
1651820730000|2022-05-06 07:05:30|494.35|491.95|495|492.6|495|492.6|494.35|491.95|0
1651820740000|2022-05-06 07:05:40|495.5|493.1|495.26|492.86|495.66|493.26|495.26|492.86|0
1651820750000|2022-05-06 07:05:50|495|492.6|494.35|491.95|495.17|492.77|494.35|491.95|0
1651820760000|2022-05-06 07:06:00|494.27|491.87|493.85|491.45|494.27|491.87|493.85|491.45|0
1651820770000|2022-05-06 07:06:10|494.02|491.62|495.42|493.02|495.5|493.1|494.02|491.62|0
1651820780000|2022-05-06 07:06:20|495.66|493.26|495.5|493.1|495.83|493.43|495.5|493.1|0
1651820790000|2022-05-06 07:06:30|495.17|492.77|495.83|493.43|495.83|493.43|495.17|492.77|0
1651820800000|2022-05-06 07:06:40|495.66|493.26|495.66|493.26|495.92|493.52|495.66|493.26|0
1651820810000|2022-05-06 07:06:50|495.33|492.93|495.33|492.93|495.58|493.18|495.33|492.93|0
1651820820000|2022-05-06 07:07:00|495.58|493.18|495.25|492.85|495.58|493.18|495|492.6|0
1651820830000|2022-05-06 07:07:10|494.84|492.44|494.34|491.94|494.84|492.44|494.34|491.94|0
1651820840000|2022-05-06 07:07:20|494.18|491.78|494.1|491.7|494.43|492.03|494.1|491.7|0
1651820850000|2022-05-06 07:07:30|494.18|491.78|493.77|491.37|494.18|491.78|493.77|491.37|0
1651820860000|2022-05-06 07:07:40|493.69|491.29|494.1|491.7|494.1|491.7|493.69|491.29|0
1651820870000|2022-05-06 07:07:50|494.34|491.94|493.94|491.54|494.34|491.94|493.94|491.54|0
1651820880000|2022-05-06 07:08:00|494.18|491.78|494.27|491.87|494.34|491.94|494.18|491.78|0
1651820890000|2022-05-06 07:08:10|493.94|491.54|492.7|490.3|493.94|491.54|492.7|490.3|0
1651820900000|2022-05-06 07:08:20|492.86|490.46|493.36|490.96|493.44|491.04|492.86|490.46|0
1651820910000|2022-05-06 07:08:30|493.77|491.37|494.01|491.61|494.01|491.61|493.77|491.37|0
1651820920000|2022-05-06 07:08:40|494.59|492.19|494.59|492.19|494.67|492.27|494.59|492.19|0
1651820930000|2022-05-06 07:08:50|495.33|492.93|495.58|493.18|495.58|493.18|495|492.6|0
1651820940000|2022-05-06 07:09:00|495|492.6|495.17|492.77|495.5|493.1|495|492.6|0
1651820950000|2022-05-06 07:09:10|494.84|492.44|494.92|492.52|495.09|492.69|494.84|492.44|0
1651820960000|2022-05-06 07:09:20|495.33|492.93|494.84|492.44|495.33|492.93|494.84|492.44|0
1651820970000|2022-05-06 07:09:30|495.17|492.77|494.67|492.27|495.17|492.77|494.67|492.27|0
1651820980000|2022-05-06 07:09:40|495|492.6|495.75|493.35|495.83|493.43|495|492.6|0
1651820990000|2022-05-06 07:09:50|495.58|493.18|495.66|493.26|495.66|493.26|495.58|493.18|0
1651821000000|2022-05-06 07:10:00|495.99|493.59|496.57|494.17|496.57|494.17|495.99|493.59|0
1651821010000|2022-05-06 07:10:10|496.65|494.25|496.98|494.58|496.98|494.58|496.65|494.25|0
1651821020000|2022-05-06 07:10:20|497.32|494.92|497.07|494.67|497.32|494.92|497.07|494.67|0
1651821030000|2022-05-06 07:10:30|496.98|494.58|497.48|495.08|497.48|495.08|496.98|494.58|0
1651821040000|2022-05-06 07:10:40|497.4|495|497.81|495.41|497.81|495.41|497.4|495|0
1651821050000|2022-05-06 07:10:50|497.65|495.25|497.15|494.75|497.65|495.25|497.15|494.75|0
1651821060000|2022-05-06 07:11:00|497.48|495.08|497.31|494.91|497.48|495.08|497.31|494.91|0
1651821070000|2022-05-06 07:11:10|497.24|494.84|497.31|494.91|497.4|495|497.15|494.75|0
1651821080000|2022-05-06 07:11:20|497.65|495.25|497.48|495.08|497.81|495.41|497.48|495.08|0
1651821090000|2022-05-06 07:11:30|497.15|494.75|496.32|493.92|497.15|494.75|496.32|493.92|0
1651821100000|2022-05-06 07:11:40|496.24|493.84|496.41|494.01|496.41|494.01|496.24|493.84|0
1651821110000|2022-05-06 07:11:50|496.32|493.92|494.7|492.3|496.32|493.92|494.54|492.14|0
1651821120000|2022-05-06 07:12:00|494.87|492.47|494.96|492.56|495.37|492.97|494.87|492.47|0
1651821130000|2022-05-06 07:12:10|494.37|491.97|493.96|491.56|494.37|491.97|493.96|491.56|0
1651821140000|2022-05-06 07:12:20|494.04|491.64|493.8|491.4|494.04|491.64|493.8|491.4|0
1651821150000|2022-05-06 07:12:30|493.88|491.48|494.13|491.73|494.21|491.81|493.88|491.48|0
1651821160000|2022-05-06 07:12:40|494.46|492.06|493.22|490.82|494.46|492.06|493.22|490.82|0
1651821170000|2022-05-06 07:12:50|493.71|491.31|493.71|491.31|493.71|491.31|493.71|491.31|0
1651821180000|2022-05-06 07:13:00|493.38|490.98|492.97|490.57|493.38|490.98|492.97|490.57|0
1651821190000|2022-05-06 07:13:10|493.22|490.82|493.55|491.15|493.55|491.15|493.22|490.82|0
1651821200000|2022-05-06 07:13:20|493.63|491.23|493.71|491.31|494.04|491.64|493.63|491.23|0
1651821210000|2022-05-06 07:13:30|493.38|490.98|493.47|491.07|493.8|491.4|493.38|490.98|0
1651821220000|2022-05-06 07:13:40|493.63|491.23|493.96|491.56|494.13|491.73|493.63|491.23|0
1651821230000|2022-05-06 07:13:50|493.55|491.15|493.55|491.15|493.71|491.31|493.38|490.98|0
1651821240000|2022-05-06 07:14:00|493.71|491.31|494.13|491.73|494.37|491.97|493.71|491.31|0
1651821250000|2022-05-06 07:14:10|494.04|491.64|493.63|491.23|494.04|491.64|493.63|491.23|0
1651821260000|2022-05-06 07:14:20|493.55|491.15|493.05|490.65|493.55|491.15|493.05|490.65|0
1651821270000|2022-05-06 07:14:30|492.88|490.48|493.38|490.98|493.38|490.98|492.88|490.48|0
1651821280000|2022-05-06 07:14:40|493.05|490.65|492.39|489.99|493.05|490.65|492.39|489.99|0
1651821290000|2022-05-06 07:14:50|492.14|489.74|492.14|489.74|492.22|489.82|492.14|489.74|0
1651821300000|2022-05-06 07:15:00|492.55|490.15|492.47|490.07|492.55|490.15|492.47|490.07|0
1651821310000|2022-05-06 07:15:10|493.05|490.65|493.05|490.65|493.05|490.65|492.97|490.57|0
1651821320000|2022-05-06 07:15:20|493.21|490.81|493.71|491.31|493.71|491.31|493.21|490.81|0
1651821330000|2022-05-06 07:15:30|493.55|491.15|493.3|490.9|493.55|491.15|493.3|490.9|0
1651821340000|2022-05-06 07:15:40|493.21|490.81|493.38|490.98|493.38|490.98|493.21|490.81|0
1651821350000|2022-05-06 07:15:50|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1651821360000|2022-05-06 07:16:00|492.14|489.74|491.4|489|492.14|489.74|491.4|489|0
1651821370000|2022-05-06 07:16:10|491.23|488.83|491.23|488.83|491.23|488.83|491.23|488.83|0
1651821380000|2022-05-06 07:16:20|491.65|489.25|491.23|488.83|491.65|489.25|491.23|488.83|0
1651821390000|2022-05-06 07:16:30|491.56|489.16|491.48|489.08|491.56|489.16|491.48|489.08|0
1651821400000|2022-05-06 07:16:40|491.65|489.25|491.81|489.41|491.81|489.41|491.65|489.25|0
1651821410000|2022-05-06 07:16:50|492.06|489.66|491.73|489.33|492.06|489.66|491.73|489.33|0
1651821420000|2022-05-06 07:17:00|491.4|489|491.48|489.08|491.48|489.08|491.4|489|0
1651821430000|2022-05-06 07:17:10|491.4|489|491.56|489.16|491.56|489.16|491.4|489|0
1651821440000|2022-05-06 07:17:20|491.73|489.33|491.48|489.08|491.73|489.33|491.48|489.08|0
1651821450000|2022-05-06 07:17:30|491.73|489.33|491.4|489|491.73|489.33|491.4|489|0
1651821460000|2022-05-06 07:17:40|491.56|489.16|491.56|489.16|491.56|489.16|491.56|489.16|0
1651821470000|2022-05-06 07:17:50|491.23|488.83|491.23|488.83|491.23|488.83|491.23|488.83|0
1651821480000|2022-05-06 07:18:00|491.56|489.16|491.73|489.33|491.73|489.33|491.56|489.16|0
1651821490000|2022-05-06 07:18:10|492.06|489.66|492.39|489.99|492.39|489.99|492.06|489.66|0
1651821500000|2022-05-06 07:18:20|493.05|490.65|493.71|491.31|493.71|491.31|493.05|490.65|0
1651821510000|2022-05-06 07:18:30|493.3|490.9|492.88|490.48|493.3|490.9|492.88|490.48|0
1651821520000|2022-05-06 07:18:40|492.8|490.4|492.8|490.4|492.8|490.4|492.8|490.4|0
1651821530000|2022-05-06 07:18:50|493.05|490.65|493.21|490.81|493.21|490.81|493.05|490.65|0
1651821540000|2022-05-06 07:19:00|492.55|490.15|492.55|490.15|492.55|490.15|492.55|490.15|0
1651821550000|2022-05-06 07:19:10|492.22|489.82|491.73|489.33|492.22|489.82|491.73|489.33|0
1651821560000|2022-05-06 07:19:20|491.48|489.08|492.06|489.66|492.06|489.66|491.48|489.08|0
1651821570000|2022-05-06 07:19:30|492.47|490.07|492.22|489.82|492.47|490.07|492.22|489.82|0
1651821580000|2022-05-06 07:19:40|492.14|489.74|491.23|488.83|492.14|489.74|491.23|488.83|0
1651821590000|2022-05-06 07:19:50|491.4|489|491.4|489|491.4|489|491.4|489|0
1651821600000|2022-05-06 07:20:00|490.99|488.59|491.89|489.49|491.89|489.49|490.99|488.59|0
1651821610000|2022-05-06 07:20:10|491.81|489.41|491.56|489.16|491.81|489.41|491.56|489.16|0
1651821620000|2022-05-06 07:20:20|492.06|489.66|491.81|489.41|492.06|489.66|491.81|489.41|0
1651821630000|2022-05-06 07:20:30|492.22|489.82|492.88|490.48|492.88|490.48|492.22|489.82|0
1651821640000|2022-05-06 07:20:40|493.21|490.81|493.05|490.65|493.21|490.81|493.05|490.65|0
1651821650000|2022-05-06 07:20:50|492.72|490.32|493.79|491.39|493.79|491.39|492.72|490.32|0
1651821660000|2022-05-06 07:21:00|493.87|491.47|494.37|491.97|494.37|491.97|493.87|491.47|0
1651821670000|2022-05-06 07:21:10|494.46|492.06|494.04|491.64|494.46|492.06|494.04|491.64|0
1651821680000|2022-05-06 07:21:20|493.63|491.23|493.54|491.14|493.63|491.23|493.54|491.14|0
1651821690000|2022-05-06 07:21:30|493.87|491.47|494.29|491.89|494.29|491.89|493.87|491.47|0
1651821700000|2022-05-06 07:21:40|495.2|492.8|494.37|491.97|495.2|492.8|494.37|491.97|0
1651821710000|2022-05-06 07:21:50|494.54|492.14|494.54|492.14|494.54|492.14|494.54|492.14|0
1651821720000|2022-05-06 07:22:00|494.46|492.06|494.46|492.06|494.46|492.06|494.46|492.06|0
1651821730000|2022-05-06 07:22:10|494.87|492.47|494.95|492.55|494.95|492.55|494.87|492.47|0
1651821740000|2022-05-06 07:22:20|495.7|493.3|495.86|493.46|495.86|493.46|495.7|493.3|0
1651821750000|2022-05-06 07:22:30|495.03|492.63|495.86|493.46|495.86|493.46|495.03|492.63|0
1651821760000|2022-05-06 07:22:40|495.53|493.13|495.78|493.38|495.78|493.38|495.53|493.13|0
1651821770000|2022-05-06 07:22:50|495.45|493.05|495.53|493.13|495.53|493.13|495.45|493.05|0
1651821780000|2022-05-06 07:23:00|495.78|493.38|495.78|493.38|495.78|493.38|495.78|493.38|0
1651821790000|2022-05-06 07:23:10|495.86|493.46|495.69|493.29|495.86|493.46|495.69|493.29|0
1651821800000|2022-05-06 07:23:20|495.2|492.8|495.78|493.38|495.78|493.38|495.2|492.8|0
1651821810000|2022-05-06 07:23:30|495.12|492.72|495.36|492.96|495.36|492.96|495.12|492.72|0
1651821820000|2022-05-06 07:23:40|494.87|492.47|494.87|492.47|494.87|492.47|494.87|492.47|0
1651821830000|2022-05-06 07:23:50|495.36|492.96|495.86|493.46|495.86|493.46|495.36|492.96|0
1651821840000|2022-05-06 07:24:00|496.11|493.71|495.53|493.13|496.11|493.71|495.53|493.13|0
1651821850000|2022-05-06 07:24:10|495.36|492.96|495.2|492.8|495.36|492.96|495.2|492.8|0
1651821860000|2022-05-06 07:24:20|495.36|492.96|495.36|492.96|495.36|492.96|495.36|492.96|0
1651821870000|2022-05-06 07:24:30|494.79|492.39|494.04|491.64|494.79|492.39|494.04|491.64|0
1651821880000|2022-05-06 07:24:40|494.29|491.89|494.29|491.89|494.29|491.89|494.29|491.89|0
1651821890000|2022-05-06 07:24:50|494.53|492.13|495.2|492.8|495.2|492.8|494.53|492.13|0
1651821900000|2022-05-06 07:25:00|495.86|493.46|496.03|493.63|496.03|493.63|495.86|493.46|0
1651821910000|2022-05-06 07:25:10|495.86|493.46|495.86|493.46|495.86|493.46|495.86|493.46|0
1651821920000|2022-05-06 07:25:20|495.69|493.29|495.2|492.8|495.69|493.29|495.2|492.8|0
1651821930000|2022-05-06 07:25:30|495.36|492.96|495.28|492.88|495.36|492.96|495.28|492.88|0
1651821940000|2022-05-06 07:25:40|494.37|491.97|493.54|491.14|494.37|491.97|493.54|491.14|0
1651821950000|2022-05-06 07:25:50|494.04|491.64|494.04|491.64|494.04|491.64|494.04|491.64|0
1651821960000|2022-05-06 07:26:00|494.79|492.39|494.29|491.89|494.79|492.39|494.29|491.89|0
1651821970000|2022-05-06 07:26:10|494.04|491.64|494.04|491.64|494.04|491.64|494.04|491.64|0
1651821980000|2022-05-06 07:26:20|493.38|490.98|494.87|492.47|494.87|492.47|493.38|490.98|0
1651821990000|2022-05-06 07:26:30|494.53|492.13|495.36|492.96|495.36|492.96|494.53|492.13|0
1651822000000|2022-05-06 07:26:40|495.2|492.8|495.61|493.21|495.61|493.21|495.2|492.8|0
1651822010000|2022-05-06 07:26:50|495.69|493.29|495.61|493.21|495.69|493.29|495.61|493.21|0
1651822020000|2022-05-06 07:27:00|496.11|493.71|495.69|493.29|496.11|493.71|495.69|493.29|0
1651822030000|2022-05-06 07:27:10|496.19|493.79|496.19|493.79|496.19|493.79|496.19|493.79|0
1651822040000|2022-05-06 07:27:20|496.11|493.71|496.19|493.79|496.19|493.79|496.11|493.71|0
1651822050000|2022-05-06 07:27:30|496.11|493.71|496.02|493.62|496.11|493.71|496.02|493.62|0
1651822060000|2022-05-06 07:27:40|495.86|493.46|495.69|493.29|495.86|493.46|495.69|493.29|0
1651822070000|2022-05-06 07:27:50|496.11|493.71|495.61|493.21|496.11|493.71|495.61|493.21|0
1651822080000|2022-05-06 07:28:00|495.69|493.29|495.36|492.96|495.69|493.29|495.36|492.96|0
1651822090000|2022-05-06 07:28:10|495.2|492.8|495.69|493.29|495.69|493.29|495.2|492.8|0
1651822100000|2022-05-06 07:28:20|496.02|493.62|496.36|493.96|496.36|493.96|496.02|493.62|0
1651822110000|2022-05-06 07:28:30|496.77|494.37|496.52|494.12|496.77|494.37|496.52|494.12|0
1651822120000|2022-05-06 07:28:40|496.77|494.37|497.02|494.62|497.02|494.62|496.77|494.37|0
1651822130000|2022-05-06 07:28:50|497.11|494.71|496.61|494.21|497.11|494.71|496.61|494.21|0
1651822140000|2022-05-06 07:29:00|496.85|494.45|496.36|493.96|496.85|494.45|496.36|493.96|0
1651822150000|2022-05-06 07:29:10|495.69|493.29|495.36|492.96|495.69|493.29|495.36|492.96|0
1651822160000|2022-05-06 07:29:20|496.19|493.79|496.36|493.96|496.36|493.96|496.19|493.79|0
1651822170000|2022-05-06 07:29:30|496.69|494.29|496.61|494.21|496.69|494.29|496.61|494.21|0
1651822180000|2022-05-06 07:29:40|496.52|494.12|496.36|493.96|496.52|494.12|496.36|493.96|0
1651822190000|2022-05-06 07:29:50|496.28|493.88|496.11|493.71|496.28|493.88|496.11|493.71|0
1651822200000|2022-05-06 07:30:00|496.19|493.79|497.19|494.79|497.19|494.79|496.19|493.79|0
1651822210000|2022-05-06 07:30:10|496.85|494.45|496.85|494.45|496.85|494.45|496.85|494.45|0
1651822220000|2022-05-06 07:30:20|496.52|494.12|496.85|494.45|496.85|494.45|496.52|494.12|0
1651822230000|2022-05-06 07:30:30|497.19|494.79|497.19|494.79|497.19|494.79|497.19|494.79|0
1651822240000|2022-05-06 07:30:40|497.35|494.95|497.52|495.12|497.52|495.12|497.35|494.95|0
1651822250000|2022-05-06 07:30:50|497.44|495.04|497.52|495.12|497.52|495.12|497.44|495.04|0
1651822260000|2022-05-06 07:31:00|497.6|495.2|498.18|495.78|498.18|495.78|497.6|495.2|0
1651822270000|2022-05-06 07:31:10|498.44|496.04|494.49|492.09|498.44|496.04|494.49|492.09|0
1651822280000|2022-05-06 07:31:20|497.44|495.04|497.19|494.79|497.44|495.04|497.19|494.79|0
1651822290000|2022-05-06 07:31:30|497.1|494.7|498.21|495.81|498.21|495.81|497.1|494.7|0
1651822300000|2022-05-06 07:31:40|498.12|495.72|498.12|495.72|498.12|495.72|498.12|495.72|0
1651822310000|2022-05-06 07:31:50|498.29|495.89|498.45|496.05|498.45|496.05|498.29|495.89|0
1651822320000|2022-05-06 07:32:00|498.54|496.14|498.79|496.39|498.79|496.39|498.54|496.14|0
1651822330000|2022-05-06 07:32:10|499.12|496.72|498.87|496.47|499.12|496.72|498.87|496.47|0
1651822340000|2022-05-06 07:32:20|498.45|496.05|498.21|495.81|498.45|496.05|498.21|495.81|0
1651822350000|2022-05-06 07:32:30|497.95|495.55|498.29|495.89|498.29|495.89|497.95|495.55|0
1651822360000|2022-05-06 07:32:40|498.21|495.81|497.95|495.55|498.21|495.81|497.95|495.55|0
1651822370000|2022-05-06 07:32:50|498.12|495.72|498.12|495.72|498.12|495.72|498.12|495.72|0
1651822380000|2022-05-06 07:33:00|498.29|495.89|498.45|496.05|498.45|496.05|498.29|495.89|0
1651822390000|2022-05-06 07:33:10|498.62|496.22|498.62|496.22|498.62|496.22|498.62|496.22|0
1651822400000|2022-05-06 07:33:20|499.62|497.22|499.87|497.47|499.87|497.47|499.62|497.22|0
1651822410000|2022-05-06 07:33:30|500.2|497.8|500.45|498.05|500.45|498.05|500.2|497.8|0
1651822420000|2022-05-06 07:33:40|499.95|497.55|499.95|497.55|499.95|497.55|499.95|497.55|0
1651822430000|2022-05-06 07:33:50|499.87|497.47|500.12|497.72|500.12|497.72|499.87|497.47|0
1651822440000|2022-05-06 07:34:00|500.7|498.3|500.45|498.05|500.7|498.3|500.45|498.05|0
1651822450000|2022-05-06 07:34:10|500.95|498.55|500.54|498.14|500.95|498.55|500.54|498.14|0
1651822460000|2022-05-06 07:34:20|500.95|498.55|501.12|498.72|501.12|498.72|500.95|498.55|0
1651822470000|2022-05-06 07:34:30|501.28|498.88|501.28|498.88|501.28|498.88|501.28|498.88|0
1651822480000|2022-05-06 07:34:40|501.2|498.8|500.95|498.55|501.2|498.8|500.95|498.55|0
1651822490000|2022-05-06 07:34:50|501.28|498.88|501.62|499.22|501.62|499.22|501.28|498.88|0
1651822500000|2022-05-06 07:35:00|501.45|499.05|501.7|499.3|501.7|499.3|501.45|499.05|0
1651822510000|2022-05-06 07:35:10|501.78|499.38|502.29|499.89|502.29|499.89|501.78|499.38|0
1651822520000|2022-05-06 07:35:20|501.45|499.05|501.95|499.55|501.95|499.55|501.45|499.05|0
1651822530000|2022-05-06 07:35:30|502.12|499.72|501.7|499.3|502.12|499.72|501.7|499.3|0
1651822540000|2022-05-06 07:35:40|501.95|499.55|502.12|499.72|502.12|499.72|501.95|499.55|0
1651822550000|2022-05-06 07:35:50|501.78|499.38|501.04|498.64|501.78|499.38|501.04|498.64|0
1651822560000|2022-05-06 07:36:00|500.95|498.55|500.95|498.55|500.95|498.55|500.28|497.88|0
1651822570000|2022-05-06 07:36:10|500.78|498.38|500.7|498.3|500.78|498.38|500.54|498.14|0
1651822580000|2022-05-06 07:36:20|500.78|498.38|501.62|499.22|501.62|499.22|500.78|498.38|0
1651822590000|2022-05-06 07:36:30|502.29|499.89|502.2|499.8|502.29|499.89|502.12|499.72|0
1651822600000|2022-05-06 07:36:40|502.37|499.97|502.12|499.72|502.37|499.97|502.12|499.72|0
1651822610000|2022-05-06 07:36:50|502.29|499.89|501.78|499.38|502.29|499.89|501.7|499.3|0
1651822620000|2022-05-06 07:37:00|501.7|499.3|501.45|499.05|501.87|499.47|501.45|499.05|0
1651822630000|2022-05-06 07:37:10|501.54|499.14|501.95|499.55|501.95|499.55|501.54|499.14|0
1651822640000|2022-05-06 07:37:20|502.28|499.88|501.78|499.38|502.28|499.88|501.62|499.22|0
1651822650000|2022-05-06 07:37:30|501.28|498.88|502.12|499.72|502.12|499.72|501.28|498.88|0
1651822660000|2022-05-06 07:37:40|501.78|499.38|501.2|498.8|501.78|499.38|501.2|498.8|0
1651822670000|2022-05-06 07:37:50|501.28|498.88|501.45|499.05|501.62|499.22|501.12|498.72|0
1651822680000|2022-05-06 07:38:00|501.54|499.14|500.78|498.38|501.62|499.22|500.78|498.38|0
1651822690000|2022-05-06 07:38:10|501.28|498.88|501.12|498.72|501.45|499.05|501.12|498.72|0
1651822700000|2022-05-06 07:38:20|501.28|498.88|501.78|499.38|501.78|499.38|501.28|498.88|0
1651822710000|2022-05-06 07:38:30|502.04|499.64|502.2|499.8|502.2|499.8|501.45|499.05|0
1651822720000|2022-05-06 07:38:40|502.45|500.05|502.45|500.05|502.45|500.05|502.2|499.8|0
1651822730000|2022-05-06 07:38:50|502.62|500.22|502.45|500.05|502.62|500.22|502.45|500.05|0
1651822740000|2022-05-06 07:39:00|502.37|499.97|502.28|499.88|502.79|500.39|502.28|499.88|0
1651822750000|2022-05-06 07:39:10|502.54|500.14|502.79|500.39|502.79|500.39|502.54|500.14|0
1651822760000|2022-05-06 07:39:20|502.71|500.31|502.71|500.31|502.87|500.47|502.71|500.31|0
1651822770000|2022-05-06 07:39:30|502.28|499.88|502.12|499.72|502.28|499.88|501.95|499.55|0
1651822780000|2022-05-06 07:39:40|502.28|499.88|503.12|500.72|503.12|500.72|502.28|499.88|0
1651822790000|2022-05-06 07:39:50|502.95|500.55|502.71|500.31|502.95|500.55|502.62|500.22|0
1651822800000|2022-05-06 07:40:00|502.62|500.22|503.62|501.22|503.62|501.22|502.45|500.05|0
1651822810000|2022-05-06 07:40:10|503.45|501.05|503.45|501.05|503.45|501.05|503.29|500.89|0
1651822820000|2022-05-06 07:40:20|503.54|501.14|503.62|501.22|503.62|501.22|503.54|501.14|0
1651822830000|2022-05-06 07:40:30|503.54|501.14|503.96|501.56|503.96|501.56|503.54|501.14|0
1651822840000|2022-05-06 07:40:40|503.45|501.05|503.04|500.64|503.45|501.05|502.87|500.47|0
1651822850000|2022-05-06 07:40:50|503.37|500.97|503.62|501.22|503.79|501.39|503.37|500.97|0
1651822860000|2022-05-06 07:41:00|503.29|500.89|502.95|500.55|503.29|500.89|502.95|500.55|0
1651822870000|2022-05-06 07:41:10|503.29|500.89|503.54|501.14|503.54|501.14|503.21|500.81|0
1651822880000|2022-05-06 07:41:20|503.62|501.22|503.62|501.22|503.62|501.22|503.45|501.05|0
1651822890000|2022-05-06 07:41:30|503.45|501.05|503.04|500.64|503.45|501.05|503.04|500.64|0
1651822900000|2022-05-06 07:41:40|502.95|500.55|503.63|501.23|503.79|501.39|502.87|500.47|0
1651822910000|2022-05-06 07:41:50|503.79|501.39|504.55|502.15|504.55|502.15|503.79|501.39|0
1651822920000|2022-05-06 07:42:00|504.8|502.4|505.46|503.06|505.46|503.06|504.8|502.4|0
1651822930000|2022-05-06 07:42:10|504.8|502.4|504.55|502.15|504.8|502.4|504.55|502.15|0
1651822940000|2022-05-06 07:42:20|504.63|502.23|504.8|502.4|504.96|502.56|504.29|501.89|0
1651822950000|2022-05-06 07:42:30|504.55|502.15|504.63|502.23|504.63|502.23|504.55|502.15|0
1651822960000|2022-05-06 07:42:40|504.55|502.15|504.88|502.48|504.88|502.48|504.55|502.15|0
1651822970000|2022-05-06 07:42:50|504.96|502.56|504.96|502.56|505.13|502.73|504.96|502.56|0
1651822980000|2022-05-06 07:43:00|504.8|502.4|504.8|502.4|504.96|502.56|504.8|502.4|0
1651822990000|2022-05-06 07:43:10|504.63|502.23|505.46|503.06|505.46|503.06|504.63|502.23|0
1651823000000|2022-05-06 07:43:20|505.63|503.23|505.46|503.06|505.8|503.4|505.46|503.06|0
1651823010000|2022-05-06 07:43:30|505.22|502.82|505.05|502.65|505.22|502.82|504.96|502.56|0
1651823020000|2022-05-06 07:43:40|504.96|502.56|505.46|503.06|505.46|503.06|504.96|502.56|0
1651823030000|2022-05-06 07:43:50|505.3|502.9|504.13|501.73|505.3|502.9|504.13|501.73|0
1651823040000|2022-05-06 07:44:00|503.79|501.39|502.79|500.39|503.79|501.39|502.79|500.39|0
1651823050000|2022-05-06 07:44:10|502.13|499.73|502.46|500.06|502.46|500.06|502.13|499.73|0
1651823060000|2022-05-06 07:44:20|502.38|499.98|502.29|499.89|502.38|499.98|502.29|499.89|0
1651823070000|2022-05-06 07:44:30|502.38|499.98|502.29|499.89|502.38|499.98|502.29|499.89|0
1651823080000|2022-05-06 07:44:40|502.05|499.65|502.38|499.98|502.38|499.98|502.05|499.65|0
1651823090000|2022-05-06 07:44:50|502.21|499.81|502.63|500.23|502.63|500.23|502.21|499.81|0
1651823100000|2022-05-06 07:45:00|502.62|500.22|502.46|500.06|502.79|500.39|502.46|500.06|0
1651823110000|2022-05-06 07:45:10|502.13|499.73|502.21|499.81|502.21|499.81|502.05|499.65|0
1651823120000|2022-05-06 07:45:20|502.13|499.73|502.29|499.89|502.29|499.89|502.12|499.72|0
1651823130000|2022-05-06 07:45:30|502.46|500.06|503.63|501.23|503.63|501.23|502.46|500.06|0
1651823140000|2022-05-06 07:45:40|503.46|501.06|503.21|500.81|503.46|501.06|503.12|500.72|0
1651823150000|2022-05-06 07:45:50|503.12|500.72|502.96|500.56|503.12|500.72|502.96|500.56|0
1651823160000|2022-05-06 07:46:00|502.62|500.22|502.62|500.22|502.62|500.22|502.54|500.14|0
1651823170000|2022-05-06 07:46:10|502.29|499.89|502.21|499.81|502.29|499.89|502.04|499.64|0
1651823180000|2022-05-06 07:46:20|502.46|500.06|502.54|500.14|502.79|500.39|502.46|500.06|0
1651823190000|2022-05-06 07:46:30|502.46|500.06|502.12|499.72|502.46|500.06|502.12|499.72|0
1651823200000|2022-05-06 07:46:40|502.21|499.81|502.21|499.81|502.29|499.89|502.12|499.72|0
1651823210000|2022-05-06 07:46:50|502.04|499.64|502.04|499.64|502.12|499.72|502.04|499.64|0
1651823220000|2022-05-06 07:47:00|502.46|500.06|502.29|499.89|502.46|500.06|502.29|499.89|0
1651823230000|2022-05-06 07:47:10|502.04|499.64|501.79|499.39|502.21|499.81|501.79|499.39|0
1651823240000|2022-05-06 07:47:20|501.62|499.22|500.96|498.56|501.62|499.22|500.96|498.56|0
1651823250000|2022-05-06 07:47:30|500.88|498.48|501.13|498.73|501.13|498.73|500.79|498.39|0
1651823260000|2022-05-06 07:47:40|500.96|498.56|500.96|498.56|501.13|498.73|500.96|498.56|0
1651823270000|2022-05-06 07:47:50|500.63|498.23|500.46|498.06|500.63|498.23|500.38|497.98|0
1651823280000|2022-05-06 07:48:00|500.55|498.15|501.05|498.65|501.05|498.65|500.55|498.15|0
1651823290000|2022-05-06 07:48:10|500.79|498.39|501.13|498.73|501.13|498.73|500.79|498.39|0
1651823300000|2022-05-06 07:48:20|501.05|498.65|500.55|498.15|501.05|498.65|500.55|498.15|0
1651823310000|2022-05-06 07:48:30|500.63|498.23|500.55|498.15|500.63|498.23|500.46|498.06|0
1651823320000|2022-05-06 07:48:40|500.79|498.39|500.63|498.23|500.79|498.39|500.63|498.23|0
1651823330000|2022-05-06 07:48:50|500.46|498.06|500.29|497.89|500.55|498.15|500.13|497.73|0
1651823340000|2022-05-06 07:49:00|500.46|498.06|500.29|497.89|500.46|498.06|500.29|497.89|0
1651823350000|2022-05-06 07:49:10|500.55|498.15|500.55|498.15|500.63|498.23|500.55|498.15|0
1651823360000|2022-05-06 07:49:20|500.46|498.06|500.88|498.48|500.88|498.48|500.46|498.06|0
1651823370000|2022-05-06 07:49:30|500.96|498.56|501.04|498.64|501.04|498.64|500.96|498.56|0
1651823380000|2022-05-06 07:49:40|501.62|499.22|501.12|498.72|501.62|499.22|501.12|498.72|0
1651823390000|2022-05-06 07:49:50|500.96|498.56|501.29|498.89|501.29|498.89|500.96|498.56|0
1651823400000|2022-05-06 07:50:00|501.21|498.81|501.71|499.31|501.71|499.31|501.12|498.72|0
1651823410000|2022-05-06 07:50:10|501.62|499.22|501.62|499.22|501.71|499.31|501.62|499.22|0
1651823420000|2022-05-06 07:50:20|501.71|499.31|502.12|499.72|502.12|499.72|501.71|499.31|0
1651823430000|2022-05-06 07:50:30|501.88|499.48|501.46|499.06|501.88|499.48|501.46|499.06|0
1651823440000|2022-05-06 07:50:40|501.62|499.22|502.12|499.72|502.12|499.72|501.46|499.06|0
1651823450000|2022-05-06 07:50:50|502.21|499.81|502.21|499.81|502.38|499.98|502.12|499.72|0
1651823460000|2022-05-06 07:51:00|502.54|500.14|502.38|499.98|502.54|500.14|502.38|499.98|0
1651823470000|2022-05-06 07:51:10|502.29|499.89|501.79|499.39|502.29|499.89|501.62|499.22|0
1651823480000|2022-05-06 07:51:20|501.46|499.06|501.71|499.31|501.71|499.31|501.46|499.06|0
1651823490000|2022-05-06 07:51:30|501.62|499.22|502.12|499.72|502.12|499.72|501.62|499.22|0
1651823500000|2022-05-06 07:51:40|502.29|499.89|501.96|499.56|502.38|499.98|501.96|499.56|0
1651823510000|2022-05-06 07:51:50|501.79|499.39|501.79|499.39|501.88|499.48|501.79|499.39|0
1651823520000|2022-05-06 07:52:00|501.71|499.31|501.62|499.22|501.79|499.39|501.62|499.22|0
1651823530000|2022-05-06 07:52:10|501.54|499.14|501.04|498.64|501.54|499.14|501.04|498.64|0
1651823540000|2022-05-06 07:52:20|500.88|498.48|500.62|498.22|500.88|498.48|500.54|498.14|0
1651823550000|2022-05-06 07:52:30|500.79|498.39|500.54|498.14|500.79|498.39|500.46|498.06|0
1651823560000|2022-05-06 07:52:40|500.79|498.39|500.62|498.22|500.88|498.48|500.62|498.22|0
1651823570000|2022-05-06 07:52:50|500.46|498.06|500.88|498.48|500.88|498.48|500.46|498.06|0
1651823580000|2022-05-06 07:53:00|500.62|498.22|499.79|497.39|500.62|498.22|499.79|497.39|0
1651823590000|2022-05-06 07:53:10|499.63|497.23|498.63|496.23|499.63|497.23|498.63|496.23|0
1651823600000|2022-05-06 07:53:20|498.3|495.9|498.47|496.07|498.47|496.07|498.13|495.73|0
1651823610000|2022-05-06 07:53:30|498.63|496.23|498.63|496.23|498.8|496.4|498.63|496.23|0
1651823620000|2022-05-06 07:53:40|498.8|496.4|498.63|496.23|498.8|496.4|498.63|496.23|0
1651823630000|2022-05-06 07:53:50|498.47|496.07|498.72|496.32|498.72|496.32|498.47|496.07|0
1651823640000|2022-05-06 07:54:00|498.47|496.07|497.14|494.74|498.47|496.07|497.14|494.74|0
1651823650000|2022-05-06 07:54:10|496.15|493.75|495.82|493.42|496.15|493.75|495.49|493.09|0
1651823660000|2022-05-06 07:54:20|495.65|493.25|497.14|494.74|497.14|494.74|495.65|493.25|0
1651823670000|2022-05-06 07:54:30|497.31|494.91|496.64|494.24|497.31|494.91|496.31|493.91|0
1651823680000|2022-05-06 07:54:40|496.4|494|496.07|493.67|496.4|494|495.98|493.58|0
1651823690000|2022-05-06 07:54:50|495.49|493.09|496.56|494.16|496.56|494.16|495.49|493.09|0
1651823700000|2022-05-06 07:55:00|496.31|493.91|495.9|493.5|496.31|493.91|495.57|493.17|0
1651823710000|2022-05-06 07:55:10|495.98|493.58|495.82|493.42|495.98|493.58|495.65|493.25|0
1651823720000|2022-05-06 07:55:20|495.98|493.58|496.56|494.16|496.81|494.41|495.98|493.58|0
1651823730000|2022-05-06 07:55:30|496.4|494|496.07|493.67|496.4|494|496.07|493.67|0
1651823740000|2022-05-06 07:55:40|495.9|493.5|495.9|493.5|495.9|493.5|495.57|493.17|0
1651823750000|2022-05-06 07:55:50|495.65|493.25|495.65|493.25|495.82|493.42|495.65|493.25|0
1651823760000|2022-05-06 07:56:00|495.74|493.34|495.32|492.92|495.74|493.34|495.32|492.92|0
1651823770000|2022-05-06 07:56:10|494.49|492.09|494.58|492.18|494.82|492.42|494.49|492.09|0
1651823780000|2022-05-06 07:56:20|494.66|492.26|494.66|492.26|494.99|492.59|494.66|492.26|0
1651823790000|2022-05-06 07:56:30|494.49|492.09|494.66|492.26|494.82|492.42|494.49|492.09|0
1651823800000|2022-05-06 07:56:40|494.74|492.34|495.48|493.08|495.48|493.08|494.74|492.34|0
1651823810000|2022-05-06 07:56:50|495.65|493.25|495.82|493.42|495.98|493.58|495.65|493.25|0
1651823820000|2022-05-06 07:57:00|495.74|493.34|496.07|493.67|496.07|493.67|495.74|493.34|0
1651823830000|2022-05-06 07:57:10|495.65|493.25|495.98|493.58|495.98|493.58|495.48|493.08|0
1651823840000|2022-05-06 07:57:20|495.9|493.5|496.07|493.67|496.07|493.67|495.9|493.5|0
1651823850000|2022-05-06 07:57:30|496.15|493.75|495.81|493.41|496.15|493.75|495.65|493.25|0
1651823860000|2022-05-06 07:57:40|495.9|493.5|496.48|494.08|496.48|494.08|495.9|493.5|0
1651823870000|2022-05-06 07:57:50|496.64|494.24|496.48|494.08|496.81|494.41|496.48|494.08|0
1651823880000|2022-05-06 07:58:00|496.97|494.57|495.81|493.41|496.97|494.57|495.81|493.41|0
1651823890000|2022-05-06 07:58:10|495.98|493.58|496.4|494|496.4|494|495.98|493.58|0
1651823900000|2022-05-06 07:58:20|496.48|494.08|496.15|493.75|496.56|494.16|496.15|493.75|0
1651823910000|2022-05-06 07:58:30|496.31|493.91|495.74|493.34|496.31|493.91|495.74|493.34|0
1651823920000|2022-05-06 07:58:40|495.48|493.08|495.57|493.17|495.81|493.41|495.48|493.08|0
1651823930000|2022-05-06 07:58:50|495.65|493.25|495.98|493.58|495.98|493.58|495.65|493.25|0
1651823940000|2022-05-06 07:59:00|495.81|493.41|495.65|493.25|495.81|493.41|495.65|493.25|0
1651823950000|2022-05-06 07:59:10|495.57|493.17|495.65|493.25|495.73|493.33|495.32|492.92|0
1651823960000|2022-05-06 07:59:20|495.48|493.08|495.48|493.08|495.57|493.17|495.48|493.08|0
1651823970000|2022-05-06 07:59:30|495.57|493.17|494.46|492.06|495.65|493.25|494.46|492.06|0
1651823980000|2022-05-06 07:59:40|494.29|491.89|494.13|491.73|494.46|492.06|494.13|491.73|0
1651823990000|2022-05-06 07:59:50|493.3|490.9|493.47|491.07|493.47|491.07|493.3|490.9|0
1651824000000|2022-05-06 08:00:00|493.3|490.9|494.13|491.73|494.13|491.73|493.3|490.9|0
1651824010000|2022-05-06 08:00:10|493.96|491.56|493.72|491.32|493.96|491.56|493.63|491.23|0
1651824020000|2022-05-06 08:00:20|493.96|491.56|493.96|491.56|494.13|491.73|493.96|491.56|0
1651824030000|2022-05-06 08:00:30|493.72|491.32|493.96|491.56|493.96|491.56|493.63|491.23|0
1651824040000|2022-05-06 08:00:40|493.63|491.23|493.96|491.56|493.96|491.56|493.63|491.23|0
1651824050000|2022-05-06 08:00:50|494.13|491.73|494.38|491.98|494.38|491.98|494.13|491.73|0
1651824060000|2022-05-06 08:01:00|494.79|492.39|494.79|492.39|494.79|492.39|494.63|492.23|0
1651824070000|2022-05-06 08:01:10|494.13|491.73|494.46|492.06|494.46|492.06|494.13|491.73|0
1651824080000|2022-05-06 08:01:20|494.38|491.98|495.29|492.89|495.29|492.89|494.38|491.98|0
1651824090000|2022-05-06 08:01:30|495.95|493.55|495.78|493.38|496.04|493.64|495.78|493.38|0
1651824100000|2022-05-06 08:01:40|495.21|492.81|495.45|493.05|495.45|493.05|495.21|492.81|0
1651824110000|2022-05-06 08:01:50|495.62|493.22|495.62|493.22|495.62|493.22|495.21|492.81|0
1651824120000|2022-05-06 08:02:00|495.7|493.3|495.95|493.55|495.95|493.55|495.62|493.22|0
1651824130000|2022-05-06 08:02:10|496.28|493.88|496.53|494.13|496.53|494.13|496.28|493.88|0
1651824140000|2022-05-06 08:02:20|496.45|494.05|496.12|493.72|496.45|494.05|496.12|493.72|0
1651824150000|2022-05-06 08:02:30|496.28|493.88|496.28|493.88|496.78|494.38|496.12|493.72|0
1651824160000|2022-05-06 08:02:40|496.12|493.72|496.28|493.88|496.28|493.88|496.12|493.72|0
1651824170000|2022-05-06 08:02:50|496.45|494.05|496.61|494.21|496.78|494.38|496.45|494.05|0
1651824180000|2022-05-06 08:03:00|496.78|494.38|497.28|494.88|497.28|494.88|496.78|494.38|0
1651824190000|2022-05-06 08:03:10|497.44|495.04|497.03|494.63|497.44|495.04|497.03|494.63|0
1651824200000|2022-05-06 08:03:20|497.28|494.88|497.03|494.63|497.28|494.88|496.95|494.55|0
1651824210000|2022-05-06 08:03:30|497.11|494.71|496.45|494.05|497.11|494.71|496.45|494.05|0
1651824220000|2022-05-06 08:03:40|495.7|493.3|495.12|492.72|495.7|493.3|495.12|492.72|0
1651824230000|2022-05-06 08:03:50|494.62|492.22|494.46|492.06|494.62|492.22|494.13|491.73|0
1651824240000|2022-05-06 08:04:00|494.62|492.22|494.13|491.73|494.62|492.22|494.13|491.73|0
1651824250000|2022-05-06 08:04:10|494.46|492.06|494.95|492.55|494.95|492.55|494.46|492.06|0
1651824260000|2022-05-06 08:04:20|495.04|492.64|495.95|493.55|495.95|493.55|494.95|492.55|0
1651824270000|2022-05-06 08:04:30|495.29|492.89|494.88|492.48|495.29|492.89|494.88|492.48|0
1651824280000|2022-05-06 08:04:40|495.04|492.64|494.79|492.39|495.37|492.97|494.79|492.39|0
1651824290000|2022-05-06 08:04:50|494.71|492.31|494.13|491.73|494.71|492.31|494.13|491.73|0
1651824300000|2022-05-06 08:05:00|493.96|491.56|494.29|491.89|494.29|491.89|493.8|491.4|0
1651824310000|2022-05-06 08:05:10|494.13|491.73|493.72|491.32|494.13|491.73|493.72|491.32|0
1651824320000|2022-05-06 08:05:20|493.63|491.23|493.8|491.4|493.8|491.4|493.63|491.23|0
1651824330000|2022-05-06 08:05:30|493.63|491.23|493.96|491.56|494.05|491.65|493.63|491.23|0
1651824340000|2022-05-06 08:05:40|494.13|491.73|494.54|492.14|494.54|492.14|494.13|491.73|0
1651824350000|2022-05-06 08:05:50|494.79|492.39|495.12|492.72|495.12|492.72|494.62|492.22|0
1651824360000|2022-05-06 08:06:00|494.79|492.39|494.13|491.73|494.79|492.39|494.13|491.73|0
1651824370000|2022-05-06 08:06:10|494.21|491.81|494.29|491.89|494.46|492.06|494.21|491.81|0
1651824380000|2022-05-06 08:06:20|494.62|492.22|494.46|492.06|494.62|492.22|494.46|492.06|0
1651824390000|2022-05-06 08:06:30|494.38|491.98|493.8|491.4|494.38|491.98|493.8|491.4|0
1651824400000|2022-05-06 08:06:40|493.96|491.56|493.63|491.23|493.96|491.56|493.63|491.23|0
1651824410000|2022-05-06 08:06:50|493.88|491.48|492.47|490.07|493.88|491.48|492.47|490.07|0
1651824420000|2022-05-06 08:07:00|492.64|490.24|491.81|489.41|492.64|490.24|491.81|489.41|0
1651824430000|2022-05-06 08:07:10|491.98|489.58|491.73|489.33|491.98|489.58|491.73|489.33|0
1651824440000|2022-05-06 08:07:20|491.81|489.41|490.91|488.51|491.81|489.41|490.91|488.51|0
1651824450000|2022-05-06 08:07:30|490.99|488.59|490.33|487.93|490.99|488.59|490.33|487.93|0
1651824460000|2022-05-06 08:07:40|490.74|488.34|490.99|488.59|490.99|488.59|490.66|488.26|0
1651824470000|2022-05-06 08:07:50|490.74|488.34|490.33|487.93|490.74|488.34|490.33|487.93|0
1651824480000|2022-05-06 08:08:00|490.66|488.26|490.42|488.02|490.74|488.34|490.42|488.02|0
1651824490000|2022-05-06 08:08:10|490.33|487.93|489.84|487.44|490.33|487.93|489.67|487.27|0
1651824500000|2022-05-06 08:08:20|489.92|487.52|490.66|488.26|490.66|488.26|489.92|487.52|0
1651824510000|2022-05-06 08:08:30|490.49|488.09|490.49|488.09|490.74|488.34|490.49|488.09|0
1651824520000|2022-05-06 08:08:40|490.41|488.01|491.15|488.75|491.15|488.75|490.41|488.01|0
1651824530000|2022-05-06 08:08:50|491.24|488.84|491.4|489|491.48|489.08|491.24|488.84|0
1651824540000|2022-05-06 08:09:00|491.81|489.41|491.65|489.25|491.81|489.41|491.65|489.25|0
1651824550000|2022-05-06 08:09:10|491.48|489.08|491.98|489.58|491.98|489.58|491.48|489.08|0
1651824560000|2022-05-06 08:09:20|492.89|490.49|492.8|490.4|492.89|490.49|492.8|490.4|0
1651824570000|2022-05-06 08:09:30|492.31|489.91|492.31|489.91|492.47|490.07|492.31|489.91|0
1651824580000|2022-05-06 08:09:40|492.64|490.24|492.64|490.24|492.64|490.24|492.56|490.16|0
1651824590000|2022-05-06 08:09:50|491.81|489.41|492.23|489.83|492.23|489.83|491.81|489.41|0
1651824600000|2022-05-06 08:10:00|491.98|489.58|491.65|489.25|492.14|489.74|491.65|489.25|0
1651824610000|2022-05-06 08:10:10|491.32|488.92|491.48|489.08|491.48|489.08|490.99|488.59|0
1651824620000|2022-05-06 08:10:20|491.57|489.17|492.06|489.66|492.06|489.66|491.48|489.08|0
1651824630000|2022-05-06 08:10:30|491.98|489.58|492.14|489.74|492.31|489.91|491.98|489.58|0
1651824640000|2022-05-06 08:10:40|491.98|489.58|492.31|489.91|492.47|490.07|491.98|489.58|0
1651824650000|2022-05-06 08:10:50|492.14|489.74|492.06|489.66|492.14|489.74|492.06|489.66|0
1651824660000|2022-05-06 08:11:00|492.31|489.91|491.98|489.58|492.31|489.91|491.73|489.33|0
1651824670000|2022-05-06 08:11:10|491.9|489.5|491.9|489.5|492.06|489.66|491.9|489.5|0
1651824680000|2022-05-06 08:11:20|491.73|489.33|491.98|489.58|491.98|489.58|491.73|489.33|0
1651824690000|2022-05-06 08:11:30|491.81|489.41|491.73|489.33|491.98|489.58|491.73|489.33|0
1651824700000|2022-05-06 08:11:40|492.23|489.83|492.31|489.91|492.31|489.91|492.14|489.74|0
1651824710000|2022-05-06 08:11:50|492.14|489.74|492.14|489.74|492.14|489.74|491.9|489.5|0
1651824720000|2022-05-06 08:12:00|491.98|489.58|491.48|489.08|492.06|489.66|491.48|489.08|0
1651824730000|2022-05-06 08:12:10|492.14|489.74|491.73|489.33|492.14|489.74|491.73|489.33|0
1651824740000|2022-05-06 08:12:20|491.32|488.92|491.73|489.33|491.73|489.33|491.32|488.92|0
1651824750000|2022-05-06 08:12:30|491.98|489.58|492.06|489.66|492.14|489.74|491.98|489.58|0
1651824760000|2022-05-06 08:12:40|491.81|489.41|491.98|489.58|491.98|489.58|491.65|489.25|0
1651824770000|2022-05-06 08:12:50|491.9|489.5|492.06|489.66|492.31|489.91|491.9|489.5|0
1651824780000|2022-05-06 08:13:00|492.14|489.74|492.97|490.57|492.97|490.57|492.14|489.74|0
1651824790000|2022-05-06 08:13:10|493.05|490.65|493.38|490.98|493.38|490.98|493.05|490.65|0
1651824800000|2022-05-06 08:13:20|493.13|490.73|493.3|490.9|493.3|490.9|493.05|490.65|0
1651824810000|2022-05-06 08:13:30|493.46|491.06|493.13|490.73|493.46|491.06|493.13|490.73|0
1651824820000|2022-05-06 08:13:40|493.63|491.23|493.46|491.06|493.63|491.23|493.3|490.9|0
1651824830000|2022-05-06 08:13:50|493.3|490.9|493.79|491.39|493.79|491.39|493.3|490.9|0
1651824840000|2022-05-06 08:14:00|493.71|491.31|493.79|491.39|494.21|491.81|493.71|491.31|0
1651824850000|2022-05-06 08:14:10|493.3|490.9|493.38|490.98|493.71|491.31|493.3|490.9|0
1651824860000|2022-05-06 08:14:20|493.46|491.06|493.63|491.23|493.71|491.31|493.46|491.06|0
1651824870000|2022-05-06 08:14:30|493.13|490.73|493.38|490.98|493.55|491.15|493.13|490.73|0
1651824880000|2022-05-06 08:14:40|493.3|490.9|493.79|491.39|493.79|491.39|493.3|490.9|0
1651824890000|2022-05-06 08:14:50|493.96|491.56|493.46|491.06|493.96|491.56|493.46|491.06|0
1651824900000|2022-05-06 08:15:00|493.63|491.23|493.46|491.06|493.63|491.23|493.46|491.06|0
1651824910000|2022-05-06 08:15:10|493.63|491.23|493.46|491.06|493.63|491.23|493.13|490.73|0
1651824920000|2022-05-06 08:15:20|494.21|491.81|494.12|491.72|494.21|491.81|494.12|491.72|0
1651824930000|2022-05-06 08:15:30|493.63|491.23|493.13|490.73|493.79|491.39|493.13|490.73|0
1651824940000|2022-05-06 08:15:40|493.3|490.9|493.63|491.23|493.63|491.23|493.3|490.9|0
1651824950000|2022-05-06 08:15:50|493.71|491.31|493.71|491.31|493.71|491.31|493.63|491.23|0
1651824960000|2022-05-06 08:16:00|493.63|491.23|493.05|490.65|493.63|491.23|493.05|490.65|0
1651824970000|2022-05-06 08:16:10|492.97|490.57|493.05|490.65|493.05|490.65|492.97|490.57|0
1651824980000|2022-05-06 08:16:20|493.3|490.9|493.79|491.39|493.79|491.39|493.3|490.9|0
1651824990000|2022-05-06 08:16:30|493.55|491.15|493.79|491.39|493.79|491.39|493.3|490.9|0
1651825000000|2022-05-06 08:16:40|493.63|491.23|493.63|491.23|493.79|491.39|493.63|491.23|0
1651825010000|2022-05-06 08:16:50|493.46|491.06|493.71|491.31|493.71|491.31|493.46|491.06|0
1651825020000|2022-05-06 08:17:00|493.46|491.06|493.63|491.23|493.63|491.23|493.46|491.06|0
1651825030000|2022-05-06 08:17:10|493.79|491.39|493.79|491.39|494.12|491.72|493.79|491.39|0
1651825040000|2022-05-06 08:17:20|493.96|491.56|494.12|491.72|494.12|491.72|493.96|491.56|0
1651825050000|2022-05-06 08:17:30|493.79|491.39|493.96|491.56|494.12|491.72|493.79|491.39|0
1651825060000|2022-05-06 08:17:40|494.04|491.64|494.87|492.47|494.87|492.47|494.04|491.64|0
1651825070000|2022-05-06 08:17:50|494.45|492.05|494.62|492.22|494.62|492.22|494.45|492.05|0
1651825080000|2022-05-06 08:18:00|494.87|492.47|494.54|492.14|494.87|492.47|494.12|491.72|0
1651825090000|2022-05-06 08:18:10|494.62|492.22|494.62|492.22|494.62|492.22|494.62|492.22|0
1651825100000|2022-05-06 08:18:20|494.78|492.38|495.53|493.13|495.61|493.21|494.78|492.38|0
1651825110000|2022-05-06 08:18:30|494.95|492.55|494.29|491.89|494.95|492.55|494.29|491.89|0
1651825120000|2022-05-06 08:18:40|493.96|491.56|492.63|490.23|493.96|491.56|492.63|490.23|0
1651825130000|2022-05-06 08:18:50|492.47|490.07|492.47|490.07|492.8|490.4|492.47|490.07|0
1651825140000|2022-05-06 08:19:00|492.63|490.23|491.31|488.91|492.63|490.23|491.31|488.91|0
1651825150000|2022-05-06 08:19:10|490.98|488.58|490|487.6|490.98|488.58|490|487.6|0
1651825160000|2022-05-06 08:19:20|489.67|487.27|489.5|487.1|489.67|487.27|489.5|487.1|0
1651825170000|2022-05-06 08:19:30|488.52|486.12|488.52|486.12|488.52|486.12|488.02|485.62|0
1651825180000|2022-05-06 08:19:40|489.17|486.77|488.84|486.44|489.17|486.77|488.68|486.28|0
1651825190000|2022-05-06 08:19:50|489.01|486.61|489.01|486.61|489.17|486.77|489.01|486.61|0
1651825200000|2022-05-06 08:20:00|488.68|486.28|488.52|486.12|488.68|486.28|488.52|486.12|0
1651825210000|2022-05-06 08:20:10|488.68|486.28|489.5|487.1|489.5|487.1|488.68|486.28|0
1651825220000|2022-05-06 08:20:20|489.01|486.61|489.09|486.69|489.09|486.69|489.01|486.61|0
1651825230000|2022-05-06 08:20:30|489.17|486.77|489.34|486.94|489.34|486.94|489.17|486.77|0
1651825240000|2022-05-06 08:20:40|489.5|487.1|489.59|487.19|489.59|487.19|489.5|487.1|0
1651825250000|2022-05-06 08:20:50|489.83|487.43|489.34|486.94|489.83|487.43|489.34|486.94|0
1651825260000|2022-05-06 08:21:00|489.42|487.02|490|487.6|490|487.6|489.26|486.86|0
1651825270000|2022-05-06 08:21:10|489.92|487.52|490.57|488.17|490.57|488.17|489.92|487.52|0
1651825280000|2022-05-06 08:21:20|490.49|488.09|490.57|488.17|490.82|488.42|490.49|488.09|0
1651825290000|2022-05-06 08:21:30|490.65|488.25|489.99|487.59|490.65|488.25|489.99|487.59|0
1651825300000|2022-05-06 08:21:40|489.92|487.52|490.49|488.09|490.49|488.09|489.92|487.52|0
1651825310000|2022-05-06 08:21:50|490.32|487.92|490.49|488.09|490.49|488.09|490.16|487.76|0
1651825320000|2022-05-06 08:22:00|490.25|487.85|489.17|486.77|490.25|487.85|489.17|486.77|0
1651825330000|2022-05-06 08:22:10|488.84|486.44|489.67|487.27|489.67|487.27|488.84|486.44|0
1651825340000|2022-05-06 08:22:20|490.16|487.76|490.16|487.76|490.32|487.92|490.16|487.76|0
1651825350000|2022-05-06 08:22:30|490.32|487.92|489.83|487.43|490.32|487.92|489.83|487.43|0
1651825360000|2022-05-06 08:22:40|489.99|487.59|490.57|488.17|490.57|488.17|489.99|487.59|0
1651825370000|2022-05-06 08:22:50|490.32|487.92|490.32|487.92|490.32|487.92|490.16|487.76|0
1651825380000|2022-05-06 08:23:00|490.16|487.76|489.59|487.19|490.16|487.76|489.5|487.1|0
1651825390000|2022-05-06 08:23:10|489.67|487.27|489.42|487.02|489.67|487.27|489.34|486.94|0
1651825400000|2022-05-06 08:23:20|489.26|486.86|489.67|487.27|489.67|487.27|489.17|486.77|0
1651825410000|2022-05-06 08:23:30|489.59|487.19|489.92|487.52|489.99|487.59|489.59|487.19|0
1651825420000|2022-05-06 08:23:40|489.83|487.43|489.99|487.59|489.99|487.59|489.75|487.35|0
1651825430000|2022-05-06 08:23:50|489.92|487.52|490.08|487.68|490.08|487.68|489.83|487.43|0
1651825440000|2022-05-06 08:24:00|489.99|487.59|490.82|488.42|490.82|488.42|489.99|487.59|0
1651825450000|2022-05-06 08:24:10|490.65|488.25|490.98|488.58|490.98|488.58|490.65|488.25|0
1651825460000|2022-05-06 08:24:20|491.07|488.67|490.82|488.42|491.07|488.67|490.74|488.34|0
1651825470000|2022-05-06 08:24:30|490.65|488.25|490.65|488.25|490.74|488.34|490.57|488.17|0
1651825480000|2022-05-06 08:24:40|490.82|488.42|490.74|488.34|490.82|488.42|490.65|488.25|0
1651825490000|2022-05-06 08:24:50|490.57|488.17|490.24|487.84|490.57|488.17|490.16|487.76|0
1651825500000|2022-05-06 08:25:00|490.32|487.92|489.5|487.1|490.32|487.92|489.42|487.02|0
1651825510000|2022-05-06 08:25:10|489.66|487.26|489.17|486.77|489.66|487.26|489.17|486.77|0
1651825520000|2022-05-06 08:25:20|488.93|486.53|489.09|486.69|489.09|486.69|488.93|486.53|0
1651825530000|2022-05-06 08:25:30|489.17|486.77|489.66|487.26|489.66|487.26|489.17|486.77|0
1651825540000|2022-05-06 08:25:40|489.59|487.19|489.99|487.59|489.99|487.59|489.5|487.1|0
1651825550000|2022-05-06 08:25:50|489.66|487.26|489.26|486.86|489.66|487.26|489.26|486.86|0
1651825560000|2022-05-06 08:26:00|489.09|486.69|489.26|486.86|489.26|486.86|488.93|486.53|0
1651825570000|2022-05-06 08:26:10|489.66|487.26|489.75|487.35|489.91|487.51|489.66|487.26|0
1651825580000|2022-05-06 08:26:20|489.83|487.43|490.32|487.92|490.32|487.92|489.83|487.43|0
1651825590000|2022-05-06 08:26:30|490.24|487.84|490.16|487.76|490.32|487.92|490.16|487.76|0
1651825600000|2022-05-06 08:26:40|490.32|487.92|490.16|487.76|490.41|488.01|490.08|487.68|0
1651825610000|2022-05-06 08:26:50|490.08|487.68|490.57|488.17|490.57|488.17|490.08|487.68|0
1651825620000|2022-05-06 08:27:00|490.49|488.09|490.41|488.01|490.49|488.09|490.08|487.68|0
1651825630000|2022-05-06 08:27:10|490.32|487.92|490.98|488.58|490.98|488.58|490.24|487.84|0
1651825640000|2022-05-06 08:27:20|491.15|488.75|491.48|489.08|491.48|489.08|490.98|488.58|0
1651825650000|2022-05-06 08:27:30|491.4|489|490.24|487.84|491.4|489|490.24|487.84|0
1651825660000|2022-05-06 08:27:40|490.16|487.76|490.49|488.09|490.57|488.17|490.16|487.76|0
1651825670000|2022-05-06 08:27:50|490.24|487.84|490.49|488.09|490.49|488.09|490.16|487.76|0
1651825680000|2022-05-06 08:28:00|490.16|487.76|490.32|487.92|490.49|488.09|490.16|487.76|0
1651825690000|2022-05-06 08:28:10|490.41|488.01|490.32|487.92|490.41|488.01|490.32|487.92|0
1651825700000|2022-05-06 08:28:20|490.08|487.68|489.91|487.51|490.08|487.68|489.75|487.35|0
1651825710000|2022-05-06 08:28:30|489.75|487.35|489.99|487.59|489.99|487.59|489.75|487.35|0
1651825720000|2022-05-06 08:28:40|489.83|487.43|490.32|487.92|490.32|487.92|489.83|487.43|0
1651825730000|2022-05-06 08:28:50|490.16|487.76|489.91|487.51|490.16|487.76|489.83|487.43|0
1651825740000|2022-05-06 08:29:00|489.99|487.59|490.08|487.68|490.08|487.68|489.99|487.59|0
1651825750000|2022-05-06 08:29:10|489.66|487.26|489.42|487.02|489.66|487.26|489.42|487.02|0
1651825760000|2022-05-06 08:29:20|489.5|487.1|489.42|487.02|489.66|487.26|489.42|487.02|0
1651825770000|2022-05-06 08:29:30|489.33|486.93|488.51|486.11|489.33|486.93|488.51|486.11|0
1651825780000|2022-05-06 08:29:40|488.6|486.2|488.35|485.95|488.6|486.2|488.35|485.95|0
1651825790000|2022-05-06 08:29:50|488.51|486.11|488.35|485.95|488.6|486.2|488.18|485.78|0
1651825800000|2022-05-06 08:30:00|488.51|486.11|488.6|486.2|488.6|486.2|488.35|485.95|0
1651825810000|2022-05-06 08:30:10|488.27|485.87|487.85|485.45|488.27|485.87|487.85|485.45|0
1651825820000|2022-05-06 08:30:20|487.53|485.13|487.85|485.45|487.85|485.45|487.53|485.13|0
1651825830000|2022-05-06 08:30:30|487.53|485.13|487.36|484.96|487.61|485.21|487.36|484.96|0
1651825840000|2022-05-06 08:30:40|487.45|485.05|487.53|485.13|487.53|485.13|487.36|484.96|0
1651825850000|2022-05-06 08:30:50|487.78|485.38|488.02|485.62|488.02|485.62|487.78|485.38|0
1651825860000|2022-05-06 08:31:00|487.85|485.45|487.53|485.13|487.85|485.45|487.45|485.05|0
1651825870000|2022-05-06 08:31:10|487.36|484.96|487.45|485.05|487.45|485.05|487.36|484.96|0
1651825880000|2022-05-06 08:31:20|487.53|485.13|487.61|485.21|487.61|485.21|487.36|484.96|0
1651825890000|2022-05-06 08:31:30|487.45|485.05|487.69|485.29|487.69|485.29|487.45|485.05|0
1651825900000|2022-05-06 08:31:40|487.53|485.13|487.53|485.13|487.61|485.21|487.53|485.13|0
1651825910000|2022-05-06 08:31:50|487.45|485.05|487.2|484.8|487.45|485.05|487.2|484.8|0
1651825920000|2022-05-06 08:32:00|486.21|483.81|485.72|483.32|486.21|483.81|485.72|483.32|0
1651825930000|2022-05-06 08:32:10|485.89|483.49|485.4|483|486.14|483.74|485.4|483|0
1651825940000|2022-05-06 08:32:20|484.74|482.34|484.41|482.01|484.9|482.5|484.25|481.85|0
1651825950000|2022-05-06 08:32:30|484.01|481.61|486.56|484.16|486.56|484.16|483.76|481.36|0
1651825960000|2022-05-06 08:32:40|483.9|481.5|484.23|481.83|484.39|481.99|483.9|481.5|0
1651825970000|2022-05-06 08:32:50|484.07|481.67|484.07|481.67|484.15|481.75|484.07|481.67|0
1651825980000|2022-05-06 08:33:00|483.99|481.59|484.32|481.92|484.32|481.92|483.99|481.59|0
1651825990000|2022-05-06 08:33:10|483.9|481.5|484.39|481.99|484.39|481.99|483.9|481.5|0
1651826000000|2022-05-06 08:33:20|484.72|482.32|484.23|481.83|484.72|482.32|484.23|481.83|0
1651826010000|2022-05-06 08:33:30|484.39|481.99|484.56|482.16|484.88|482.48|484.39|481.99|0
1651826020000|2022-05-06 08:33:40|484.64|482.24|484.56|482.16|484.64|482.24|484.56|482.16|0
1651826030000|2022-05-06 08:33:50|484.39|481.99|484.56|482.16|484.56|482.16|484.39|481.99|0
1651826040000|2022-05-06 08:34:00|484.23|481.83|484.39|481.99|484.39|481.99|484.07|481.67|0
1651826050000|2022-05-06 08:34:10|484.32|481.92|484.32|481.92|484.39|481.99|484.32|481.92|0
1651826060000|2022-05-06 08:34:20|484.48|482.08|484.72|482.32|484.72|482.32|484.48|482.08|0
1651826070000|2022-05-06 08:34:30|485.05|482.65|485.37|482.97|485.37|482.97|485.05|482.65|0
1651826080000|2022-05-06 08:34:40|485.87|483.47|486.03|483.63|486.03|483.63|485.7|483.3|0
1651826090000|2022-05-06 08:34:50|485.7|483.3|485.7|483.3|486.03|483.63|485.7|483.3|0
1651826100000|2022-05-06 08:35:00|485.62|483.22|487.1|484.7|487.1|484.7|485.62|483.22|0
1651826110000|2022-05-06 08:35:10|486.93|484.53|487.01|484.61|487.01|484.61|486.68|484.28|0
1651826120000|2022-05-06 08:35:20|486.85|484.45|486.52|484.12|486.85|484.45|486.36|483.96|0
1651826130000|2022-05-06 08:35:30|486.36|483.96|486.61|484.21|486.61|484.21|486.19|483.79|0
1651826140000|2022-05-06 08:35:40|486.68|484.28|486.85|484.45|486.85|484.45|486.68|484.28|0
1651826150000|2022-05-06 08:35:50|486.68|484.28|487.26|484.86|487.26|484.86|486.68|484.28|0
1651826160000|2022-05-06 08:36:00|486.93|484.53|486.93|484.53|487.26|484.86|486.93|484.53|0
1651826170000|2022-05-06 08:36:10|486.36|483.96|486.36|483.96|486.68|484.28|486.36|483.96|0
1651826180000|2022-05-06 08:36:20|486.52|484.12|486.44|484.04|486.61|484.21|486.44|484.04|0
1651826190000|2022-05-06 08:36:30|486.61|484.21|486.93|484.53|486.93|484.53|486.61|484.21|0
1651826200000|2022-05-06 08:36:40|487.26|484.86|487.01|484.61|487.26|484.86|486.68|484.28|0
1651826210000|2022-05-06 08:36:50|487.1|484.7|487.1|484.7|487.18|484.78|487.1|484.7|0
1651826220000|2022-05-06 08:37:00|487.01|484.61|486.93|484.53|487.01|484.61|486.93|484.53|0
1651826230000|2022-05-06 08:37:10|486.68|484.28|486.85|484.45|486.85|484.45|486.44|484.04|0
1651826240000|2022-05-06 08:37:20|487.01|484.61|486.85|484.45|487.01|484.61|486.85|484.45|0
1651826250000|2022-05-06 08:37:30|487.01|484.61|487.42|485.02|487.42|485.02|487.01|484.61|0
1651826260000|2022-05-06 08:37:40|487.5|485.1|487.67|485.27|487.67|485.27|487.34|484.94|0
1651826270000|2022-05-06 08:37:50|487.83|485.43|488|485.6|488|485.6|487.75|485.35|0
1651826280000|2022-05-06 08:38:00|487.92|485.52|487.59|485.19|488|485.6|487.5|485.1|0
1651826290000|2022-05-06 08:38:10|487.75|485.35|487.67|485.27|487.75|485.35|487.5|485.1|0
1651826300000|2022-05-06 08:38:20|487.34|484.94|487.34|484.94|487.42|485.02|487.26|484.86|0
1651826310000|2022-05-06 08:38:30|487.26|484.86|487.01|484.61|487.42|485.02|487.01|484.61|0
1651826320000|2022-05-06 08:38:40|486.85|484.45|487.01|484.61|487.1|484.7|486.85|484.45|0
1651826330000|2022-05-06 08:38:50|486.93|484.53|486.52|484.12|486.93|484.53|486.52|484.12|0
1651826340000|2022-05-06 08:39:00|486.36|483.96|487.01|484.61|487.01|484.61|486.36|483.96|0
1651826350000|2022-05-06 08:39:10|486.52|484.12|486.6|484.2|486.6|484.2|486.44|484.04|0
1651826360000|2022-05-06 08:39:20|486.85|484.45|487.17|484.77|487.17|484.77|486.68|484.28|0
1651826370000|2022-05-06 08:39:30|487.1|484.7|487.5|485.1|487.5|485.1|487.01|484.61|0
1651826380000|2022-05-06 08:39:40|487.17|484.77|487.1|484.7|487.34|484.94|487.1|484.7|0
1651826390000|2022-05-06 08:39:50|487.01|484.61|486.52|484.12|487.01|484.61|486.52|484.12|0
1651826400000|2022-05-06 08:40:00|487.01|484.61|486.68|484.28|487.01|484.61|486.6|484.2|0
1651826410000|2022-05-06 08:40:10|486.85|484.45|486.93|484.53|486.93|484.53|486.85|484.45|0
1651826420000|2022-05-06 08:40:20|486.85|484.45|487.34|484.94|487.34|484.94|486.85|484.45|0
1651826430000|2022-05-06 08:40:30|487.5|485.1|488.08|485.68|488.08|485.68|487.34|484.94|0
1651826440000|2022-05-06 08:40:40|487.83|485.43|487.99|485.59|488.08|485.68|487.83|485.43|0
1651826450000|2022-05-06 08:40:50|488.41|486.01|487.99|485.59|488.41|486.01|487.99|485.59|0
1651826460000|2022-05-06 08:41:00|488.16|485.76|488.16|485.76|488.32|485.92|487.99|485.59|0
1651826470000|2022-05-06 08:41:10|488.32|485.92|488.57|486.17|488.57|486.17|488.32|485.92|0
1651826480000|2022-05-06 08:41:20|488.9|486.5|488.82|486.42|488.98|486.58|488.82|486.42|0
1651826490000|2022-05-06 08:41:30|488.65|486.25|488.74|486.34|488.74|486.34|488.65|486.25|0
1651826500000|2022-05-06 08:41:40|488.82|486.42|488.81|486.41|488.82|486.42|488.81|486.41|0
1651826510000|2022-05-06 08:41:50|488.49|486.09|488.74|486.34|488.74|486.34|488.49|486.09|0
1651826520000|2022-05-06 08:42:00|488.65|486.25|487.99|485.59|488.65|486.25|487.99|485.59|0
1651826530000|2022-05-06 08:42:10|487.83|485.43|487.99|485.59|487.99|485.59|487.83|485.43|0
1651826540000|2022-05-06 08:42:20|488.24|485.84|488.49|486.09|488.49|486.09|488.24|485.84|0
1651826550000|2022-05-06 08:42:30|488.65|486.25|489.14|486.74|489.14|486.74|488.65|486.25|0
1651826560000|2022-05-06 08:42:40|489.06|486.66|488.98|486.58|489.06|486.66|488.81|486.41|0
1651826570000|2022-05-06 08:42:50|489.14|486.74|489.23|486.83|489.23|486.83|489.06|486.66|0
1651826580000|2022-05-06 08:43:00|489.14|486.74|489.47|487.07|489.47|487.07|489.06|486.66|0
1651826590000|2022-05-06 08:43:10|489.8|487.4|489.72|487.32|489.8|487.4|489.56|487.16|0
1651826600000|2022-05-06 08:43:20|489.31|486.91|489.14|486.74|489.31|486.91|489.14|486.74|0
1651826610000|2022-05-06 08:43:30|489.06|486.66|489.14|486.74|489.14|486.74|489.06|486.66|0
1651826620000|2022-05-06 08:43:40|488.98|486.58|488.81|486.41|488.98|486.58|488.81|486.41|0
1651826630000|2022-05-06 08:43:50|488.9|486.5|489.47|487.07|489.47|487.07|488.9|486.5|0
1651826640000|2022-05-06 08:44:00|489.31|486.91|489.06|486.66|489.31|486.91|489.06|486.66|0
1651826650000|2022-05-06 08:44:10|488.81|486.41|488.32|485.92|488.81|486.41|488.32|485.92|0
1651826660000|2022-05-06 08:44:20|488.49|486.09|488.16|485.76|488.49|486.09|488.16|485.76|0
1651826670000|2022-05-06 08:44:30|488.32|485.92|488.24|485.84|488.32|485.92|488.16|485.76|0
1651826680000|2022-05-06 08:44:40|488.16|485.76|489.14|486.74|489.14|486.74|488.16|485.76|0
1651826690000|2022-05-06 08:44:50|489.31|486.91|489.64|487.24|489.64|487.24|489.31|486.91|0
1651826700000|2022-05-06 08:45:00|489.56|487.16|489.96|487.56|489.96|487.56|489.47|487.07|0
1651826710000|2022-05-06 08:45:10|489.89|487.49|489.96|487.56|490.05|487.65|489.89|487.49|0
1651826720000|2022-05-06 08:45:20|490.13|487.73|489.8|487.4|490.13|487.73|489.64|487.24|0
1651826730000|2022-05-06 08:45:30|489.72|487.32|489.64|487.24|489.72|487.32|489.56|487.16|0
1651826740000|2022-05-06 08:45:40|489.8|487.4|489.8|487.4|490.13|487.73|489.8|487.4|0
1651826750000|2022-05-06 08:45:50|489.96|487.56|489.39|486.99|489.96|487.56|489.39|486.99|0
1651826760000|2022-05-06 08:46:00|489.47|487.07|489.14|486.74|489.47|487.07|488.98|486.58|0
1651826770000|2022-05-06 08:46:10|488.98|486.58|488.65|486.25|488.98|486.58|488.41|486.01|0
1651826780000|2022-05-06 08:46:20|488.57|486.17|488.16|485.76|488.65|486.25|488.16|485.76|0
1651826790000|2022-05-06 08:46:30|488.32|485.92|488.73|486.33|488.81|486.41|488.32|485.92|0
1651826800000|2022-05-06 08:46:40|488.57|486.17|488.32|485.92|488.57|486.17|488.32|485.92|0
1651826810000|2022-05-06 08:46:50|488.65|486.25|488.32|485.92|488.73|486.33|488.32|485.92|0
1651826820000|2022-05-06 08:47:00|488.57|486.17|488.24|485.84|488.57|486.17|488.24|485.84|0
1651826830000|2022-05-06 08:47:10|488.32|485.92|488.48|486.08|488.48|486.08|488.32|485.92|0
1651826840000|2022-05-06 08:47:20|488.65|486.25|488.08|485.68|488.65|486.25|488.08|485.68|0
1651826850000|2022-05-06 08:47:30|488.16|485.76|487.83|485.43|488.16|485.76|487.83|485.43|0
1651826860000|2022-05-06 08:47:40|488.24|485.84|488.08|485.68|488.57|486.17|487.99|485.59|0
1651826870000|2022-05-06 08:47:50|487.75|485.35|487.5|485.1|487.83|485.43|487.5|485.1|0
1651826880000|2022-05-06 08:48:00|487.66|485.26|487.58|485.18|487.66|485.26|487.5|485.1|0
1651826890000|2022-05-06 08:48:10|487.5|485.1|487.58|485.18|487.58|485.18|487.34|484.94|0
1651826900000|2022-05-06 08:48:20|487.5|485.1|487.66|485.26|487.66|485.26|487.5|485.1|0
1651826910000|2022-05-06 08:48:30|487.75|485.35|489.14|486.74|489.14|486.74|487.75|485.35|0
1651826920000|2022-05-06 08:48:40|489.31|486.91|489.39|486.99|489.39|486.99|489.06|486.66|0
1651826930000|2022-05-06 08:48:50|489.56|487.16|489.14|486.74|489.63|487.23|489.14|486.74|0
1651826940000|2022-05-06 08:49:00|488.4|486|488.08|485.68|488.65|486.25|488.08|485.68|0
1651826950000|2022-05-06 08:49:10|488.32|485.92|488.57|486.17|488.57|486.17|488.32|485.92|0
1651826960000|2022-05-06 08:49:20|488.81|486.41|489.14|486.74|489.14|486.74|488.81|486.41|0
1651826970000|2022-05-06 08:49:30|489.72|487.32|489.47|487.07|489.72|487.32|489.47|487.07|0
1651826980000|2022-05-06 08:49:40|489.23|486.83|489.8|487.4|489.8|487.4|489.23|486.83|0
1651826990000|2022-05-06 08:49:50|489.55|487.15|489.14|486.74|489.55|487.15|489.14|486.74|0
1651827000000|2022-05-06 08:50:00|489.63|487.23|489.72|487.32|489.72|487.32|489.63|487.23|0
1651827010000|2022-05-06 08:50:10|489.8|487.4|489.63|487.23|489.8|487.4|489.55|487.15|0
1651827020000|2022-05-06 08:50:20|489.47|487.07|489.47|487.07|489.47|487.07|489.47|487.07|0
1651827030000|2022-05-06 08:50:30|489.39|486.99|489.23|486.83|489.39|486.99|489.23|486.83|0
1651827040000|2022-05-06 08:50:40|489.14|486.74|488.9|486.5|489.23|486.83|488.9|486.5|0
1651827050000|2022-05-06 08:50:50|488.81|486.41|489.8|487.4|489.8|487.4|488.81|486.41|0
1651827060000|2022-05-06 08:51:00|489.96|487.56|490.38|487.98|490.62|488.22|489.96|487.56|0
1651827070000|2022-05-06 08:51:10|490.46|488.06|490.54|488.14|490.54|488.14|490.46|488.06|0
1651827080000|2022-05-06 08:51:20|490.79|488.39|491.11|488.71|491.11|488.71|490.79|488.39|0
1651827090000|2022-05-06 08:51:30|491.04|488.64|490.79|488.39|491.11|488.71|490.79|488.39|0
1651827100000|2022-05-06 08:51:40|491.04|488.64|490.62|488.22|491.04|488.64|490.62|488.22|0
1651827110000|2022-05-06 08:51:50|490.79|488.39|490.87|488.47|490.87|488.47|490.62|488.22|0
1651827120000|2022-05-06 08:52:00|490.79|488.39|491.2|488.8|491.2|488.8|490.71|488.31|0
1651827130000|2022-05-06 08:52:10|491.53|489.13|491.04|488.64|491.53|489.13|490.95|488.55|0
1651827140000|2022-05-06 08:52:20|490.38|487.98|490.13|487.73|490.38|487.98|489.96|487.56|0
1651827150000|2022-05-06 08:52:30|489.96|487.56|490.21|487.81|490.21|487.81|489.88|487.48|0
1651827160000|2022-05-06 08:52:40|490.54|488.14|490.21|487.81|490.54|488.14|490.21|487.81|0
1651827170000|2022-05-06 08:52:50|490.05|487.65|490.38|487.98|490.38|487.98|490.05|487.65|0
1651827180000|2022-05-06 08:53:00|490.29|487.89|490.46|488.06|490.54|488.14|490.29|487.89|0
1651827190000|2022-05-06 08:53:10|490.54|488.14|490.95|488.55|491.04|488.64|490.54|488.14|0
1651827200000|2022-05-06 08:53:20|491.11|488.71|490.78|488.38|491.11|488.71|490.78|488.38|0
1651827210000|2022-05-06 08:53:30|491.11|488.71|492.43|490.03|492.43|490.03|491.11|488.71|0
1651827220000|2022-05-06 08:53:40|492.76|490.36|492.76|490.36|492.76|490.36|492.76|490.36|0
1651827230000|2022-05-06 08:53:50|492.68|490.28|492.85|490.45|492.85|490.45|492.68|490.28|0
1651827240000|2022-05-06 08:54:00|492.76|490.36|493.42|491.02|493.42|491.02|492.76|490.36|0
1651827250000|2022-05-06 08:54:10|493.34|490.94|493.26|490.86|493.34|490.94|493.26|490.86|0
1651827260000|2022-05-06 08:54:20|493.68|491.28|494.09|491.69|494.09|491.69|493.68|491.28|0
1651827270000|2022-05-06 08:54:30|494.42|492.02|495.41|493.01|495.41|493.01|494.42|492.02|0
1651827280000|2022-05-06 08:54:40|495.66|493.26|496.4|494|496.4|494|495.66|493.26|0
1651827290000|2022-05-06 08:54:50|495.99|493.59|495.83|493.43|496.07|493.67|495.83|493.43|0
1651827300000|2022-05-06 08:55:00|496.24|493.84|495.41|493.01|496.24|493.84|495.16|492.76|0
1651827310000|2022-05-06 08:55:10|495.5|493.1|495.24|492.84|495.5|493.1|495.24|492.84|0
1651827320000|2022-05-06 08:55:20|495.16|492.76|494.91|492.51|495.16|492.76|494.83|492.43|0
1651827330000|2022-05-06 08:55:30|495.08|492.68|494.91|492.51|495.08|492.68|494.91|492.51|0
1651827340000|2022-05-06 08:55:40|494.83|492.43|494.42|492.02|494.83|492.43|494.42|492.02|0
1651827350000|2022-05-06 08:55:50|494.25|491.85|494.08|491.68|494.25|491.85|494.08|491.68|0
1651827360000|2022-05-06 08:56:00|494.17|491.77|494.01|491.61|494.25|491.85|493.92|491.52|0
1651827370000|2022-05-06 08:56:10|493.75|491.35|494.08|491.68|494.08|491.68|493.75|491.35|0
1651827380000|2022-05-06 08:56:20|494.25|491.85|494.58|492.18|494.91|492.51|494.25|491.85|0
1651827390000|2022-05-06 08:56:30|494.25|491.85|493.92|491.52|494.25|491.85|493.84|491.44|0
1651827400000|2022-05-06 08:56:40|493.59|491.19|493.59|491.19|493.59|491.19|493.42|491.02|0
1651827410000|2022-05-06 08:56:50|493.42|491.02|493.09|490.69|493.42|491.02|493.09|490.69|0
1651827420000|2022-05-06 08:57:00|493.01|490.61|493.09|490.69|493.09|490.69|493.01|490.61|0
1651827430000|2022-05-06 08:57:10|492.93|490.53|492.93|490.53|492.93|490.53|492.93|490.53|0
1651827440000|2022-05-06 08:57:20|492.76|490.36|492.85|490.45|492.85|490.45|492.76|490.36|0
1651827450000|2022-05-06 08:57:30|492.76|490.36|492.6|490.2|492.76|490.36|492.43|490.03|0
1651827460000|2022-05-06 08:57:40|492.52|490.12|492.52|490.12|492.52|490.12|492.52|490.12|0
1651827470000|2022-05-06 08:57:50|492.43|490.03|492.43|490.03|492.52|490.12|492.43|490.03|0
1651827480000|2022-05-06 08:58:00|492.76|490.36|492.93|490.53|492.93|490.53|492.76|490.36|0
1651827490000|2022-05-06 08:58:10|493.01|490.61|493.09|490.69|493.09|490.69|492.93|490.53|0
1651827500000|2022-05-06 08:58:20|493.59|491.19|493.75|491.35|493.75|491.35|492.93|490.53|0
1651827510000|2022-05-06 08:58:30|494.08|491.68|494.17|491.77|494.25|491.85|494.08|491.68|0
1651827520000|2022-05-06 08:58:40|494.08|491.68|494.25|491.85|494.25|491.85|494|491.6|0
1651827530000|2022-05-06 08:58:50|494.41|492.01|494.08|491.68|494.41|492.01|494.08|491.68|0
1651827540000|2022-05-06 08:59:00|494|491.6|493.75|491.35|494|491.6|493.75|491.35|0
1651827550000|2022-05-06 08:59:10|493.67|491.27|493.92|491.52|493.92|491.52|493.67|491.27|0
1651827560000|2022-05-06 08:59:20|494.17|491.77|494.75|492.35|494.75|492.35|494.08|491.68|0
1651827570000|2022-05-06 08:59:30|494.41|492.01|495|492.6|495|492.6|494.41|492.01|0
1651827580000|2022-05-06 08:59:40|494.83|492.43|495.08|492.68|495.08|492.68|494.83|492.43|0
1651827590000|2022-05-06 08:59:50|495|492.6|495|492.6|495.16|492.76|495|492.6|0
1651827600000|2022-05-06 09:00:00|495.41|493.01|494.08|491.68|495.41|493.01|494.08|491.68|0
1651827610000|2022-05-06 09:00:10|494.25|491.85|494.08|491.68|494.41|492.01|493.92|491.52|0
1651827620000|2022-05-06 09:00:20|494.25|491.85|494.58|492.18|494.58|492.18|494.25|491.85|0
1651827630000|2022-05-06 09:00:30|494.67|492.27|494.91|492.51|494.91|492.51|494.67|492.27|0
1651827640000|2022-05-06 09:00:40|494.83|492.43|494.41|492.01|494.83|492.43|494.41|492.01|0
1651827650000|2022-05-06 09:00:50|494.33|491.93|494.41|492.01|494.41|492.01|494.25|491.85|0
1651827660000|2022-05-06 09:01:00|495.08|492.68|494.91|492.51|495.08|492.68|494.91|492.51|0
1651827670000|2022-05-06 09:01:10|495|492.6|494.91|492.51|495|492.6|494.91|492.51|0
1651827680000|2022-05-06 09:01:20|494.83|492.43|494.91|492.51|495.16|492.76|494.83|492.43|0
1651827690000|2022-05-06 09:01:30|495|492.6|495.08|492.68|495.74|493.34|495|492.6|0
1651827700000|2022-05-06 09:01:40|495.41|493.01|495.24|492.84|495.41|493.01|495.24|492.84|0
1651827710000|2022-05-06 09:01:50|495.16|492.76|495.49|493.09|495.49|493.09|495.08|492.68|0
1651827720000|2022-05-06 09:02:00|495.24|492.84|496.76|494.36|496.76|494.36|495.24|492.84|0
1651827730000|2022-05-06 09:02:10|496.92|494.52|496.43|494.03|496.92|494.52|496.43|494.03|0
1651827740000|2022-05-06 09:02:20|496.26|493.86|496.26|493.86|496.26|493.86|496.26|493.86|0
1651827750000|2022-05-06 09:02:30|496.43|494.03|496.68|494.28|496.68|494.28|496.18|493.78|0
1651827760000|2022-05-06 09:02:40|496.92|494.52|497.01|494.61|497.01|494.61|496.76|494.36|0
1651827770000|2022-05-06 09:02:50|497.09|494.69|496.43|494.03|497.09|494.69|496.43|494.03|0
1651827780000|2022-05-06 09:03:00|496.59|494.19|496.1|493.7|496.59|494.19|496.1|493.7|0
1651827790000|2022-05-06 09:03:10|495.93|493.53|495.11|492.71|495.93|493.53|495.11|492.71|0
1651827800000|2022-05-06 09:03:20|495.6|493.2|495.6|493.2|495.6|493.2|495.6|493.2|0
1651827810000|2022-05-06 09:03:30|495.27|492.87|495.44|493.04|495.44|493.04|495.19|492.79|0
1651827820000|2022-05-06 09:03:40|495.6|493.2|495.36|492.96|495.69|493.29|495.36|492.96|0
1651827830000|2022-05-06 09:03:50|495.52|493.12|495.6|493.2|495.6|493.2|495.44|493.04|0
1651827840000|2022-05-06 09:04:00|495.69|493.29|495.69|493.29|495.93|493.53|495.69|493.29|0
1651827850000|2022-05-06 09:04:10|495.6|493.2|495.44|493.04|495.6|493.2|495.44|493.04|0
1651827860000|2022-05-06 09:04:20|495.11|492.71|494.61|492.21|495.11|492.71|494.61|492.21|0
1651827870000|2022-05-06 09:04:30|494.78|492.38|494.45|492.05|494.78|492.38|494.45|492.05|0
1651827880000|2022-05-06 09:04:40|494.28|491.88|494.12|491.72|494.28|491.88|494.12|491.72|0
1651827890000|2022-05-06 09:04:50|494.28|491.88|494.28|491.88|494.28|491.88|494.28|491.88|0
1651827900000|2022-05-06 09:05:00|494.12|491.72|493.95|491.55|494.12|491.72|493.87|491.47|0
1651827910000|2022-05-06 09:05:10|493.79|491.39|493.87|491.47|493.95|491.55|493.79|491.39|0
1651827920000|2022-05-06 09:05:20|494.28|491.88|494.2|491.8|494.28|491.88|494.12|491.72|0
1651827930000|2022-05-06 09:05:30|494.12|491.72|494.28|491.88|494.28|491.88|494.12|491.72|0
1651827940000|2022-05-06 09:05:40|494.12|491.72|494.04|491.64|494.28|491.88|494.04|491.64|0
1651827950000|2022-05-06 09:05:50|494.12|491.72|494.28|491.88|494.28|491.88|494.12|491.72|0
1651827960000|2022-05-06 09:06:00|494.61|492.21|494.45|492.05|494.61|492.21|494.28|491.88|0
1651827970000|2022-05-06 09:06:10|494.53|492.13|494.61|492.21|494.61|492.21|494.53|492.13|0
1651827980000|2022-05-06 09:06:20|494.53|492.13|494.61|492.21|494.61|492.21|494.53|492.13|0
1651827990000|2022-05-06 09:06:30|494.94|492.54|494.28|491.88|494.94|492.54|494.28|491.88|0
1651828000000|2022-05-06 09:06:40|494.37|491.97|494.53|492.13|494.61|492.21|494.37|491.97|0
1651828010000|2022-05-06 09:06:50|494.44|492.04|494.53|492.13|494.53|492.13|494.44|492.04|0
1651828020000|2022-05-06 09:07:00|494.61|492.21|494.86|492.46|494.86|492.46|494.61|492.21|0
1651828030000|2022-05-06 09:07:10|494.77|492.37|494.7|492.3|494.86|492.46|494.7|492.3|0
1651828040000|2022-05-06 09:07:20|494.77|492.37|494.77|492.37|494.77|492.37|494.7|492.3|0
1651828050000|2022-05-06 09:07:30|494.86|492.46|495.27|492.87|495.27|492.87|494.86|492.46|0
1651828060000|2022-05-06 09:07:40|495.19|492.79|495.1|492.7|495.19|492.79|495.03|492.63|0
1651828070000|2022-05-06 09:07:50|495.27|492.87|495.6|493.2|495.6|493.2|495.27|492.87|0
1651828080000|2022-05-06 09:08:00|495.77|493.37|495.77|493.37|495.77|493.37|495.52|493.12|0
1651828090000|2022-05-06 09:08:10|496.92|494.52|497.25|494.85|497.25|494.85|496.92|494.52|0
1651828100000|2022-05-06 09:08:20|497.09|494.69|497.25|494.85|497.25|494.85|497.09|494.69|0
1651828110000|2022-05-06 09:08:30|496.92|494.52|497.42|495.02|497.42|495.02|496.92|494.52|0
1651828120000|2022-05-06 09:08:40|497.34|494.94|497.25|494.85|497.34|494.94|497.25|494.85|0
1651828130000|2022-05-06 09:08:50|497.09|494.69|496.92|494.52|497.09|494.69|496.76|494.36|0
1651828140000|2022-05-06 09:09:00|496.76|494.36|496.35|493.95|496.76|494.36|496.35|493.95|0
1651828150000|2022-05-06 09:09:10|496.43|494.03|496.76|494.36|496.76|494.36|496.43|494.03|0
1651828160000|2022-05-06 09:09:20|496.59|494.19|496.59|494.19|496.59|494.19|496.59|494.19|0
1651828170000|2022-05-06 09:09:30|496.68|494.28|496.68|494.28|496.68|494.28|496.68|494.28|0
1651828180000|2022-05-06 09:09:40|496.76|494.36|497.01|494.61|497.01|494.61|496.76|494.36|0
1651828190000|2022-05-06 09:09:50|496.92|494.52|496.76|494.36|496.92|494.52|496.43|494.03|0
1651828200000|2022-05-06 09:10:00|496.92|494.52|496.51|494.11|496.92|494.52|496.43|494.03|0
1651828210000|2022-05-06 09:10:10|496.26|493.86|496.18|493.78|496.26|493.86|496.18|493.78|0
1651828220000|2022-05-06 09:10:20|495.93|493.53|495.76|493.36|495.93|493.53|495.76|493.36|0
1651828230000|2022-05-06 09:10:30|495.93|493.53|495.76|493.36|495.93|493.53|495.76|493.36|0
1651828240000|2022-05-06 09:10:40|495.85|493.45|496.18|493.78|496.18|493.78|495.85|493.45|0
1651828250000|2022-05-06 09:10:50|496.43|494.03|496.35|493.95|496.43|494.03|496.35|493.95|0
1651828260000|2022-05-06 09:11:00|496.09|493.69|496.09|493.69|496.26|493.86|496.09|493.69|0
1651828270000|2022-05-06 09:11:10|496.02|493.62|495.6|493.2|496.02|493.62|495.6|493.2|0
1651828280000|2022-05-06 09:11:20|495.27|492.87|495.19|492.79|495.27|492.87|495.19|492.79|0
1651828290000|2022-05-06 09:11:30|495.27|492.87|495.76|493.36|495.76|493.36|495.27|492.87|0
1651828300000|2022-05-06 09:11:40|495.93|493.53|495.43|493.03|495.93|493.53|495.43|493.03|0
1651828310000|2022-05-06 09:11:50|495.27|492.87|495.27|492.87|495.6|493.2|495.27|492.87|0
1651828320000|2022-05-06 09:12:00|495.43|493.03|495.1|492.7|495.6|493.2|495.1|492.7|0
1651828330000|2022-05-06 09:12:10|495.19|492.79|495.1|492.7|495.27|492.87|495.1|492.7|0
1651828340000|2022-05-06 09:12:20|495.27|492.87|495.19|492.79|495.27|492.87|495.1|492.7|0
1651828350000|2022-05-06 09:12:30|495.1|492.7|494.28|491.88|495.1|492.7|494.03|491.63|0
1651828360000|2022-05-06 09:12:40|494.11|491.71|494.28|491.88|494.28|491.88|494.11|491.71|0
1651828370000|2022-05-06 09:12:50|494.11|491.71|494.53|492.13|494.77|492.37|494.11|491.71|0
1651828380000|2022-05-06 09:13:00|494.28|491.88|494.94|492.54|494.94|492.54|494.28|491.88|0
1651828390000|2022-05-06 09:13:10|495.02|492.62|495.35|492.95|495.35|492.95|495.02|492.62|0
1651828400000|2022-05-06 09:13:20|495.27|492.87|496.09|493.69|496.09|493.69|495.27|492.87|0
1651828410000|2022-05-06 09:13:30|496.01|493.61|496.09|493.69|496.09|493.69|496.01|493.61|0
1651828420000|2022-05-06 09:13:40|496.26|493.86|496.42|494.02|496.42|494.02|496.26|493.86|0
1651828430000|2022-05-06 09:13:50|496.51|494.11|496.92|494.52|496.92|494.52|496.42|494.02|0
1651828440000|2022-05-06 09:14:00|496.84|494.44|496.75|494.35|496.92|494.52|496.75|494.35|0
1651828450000|2022-05-06 09:14:10|496.84|494.44|496.26|493.86|496.84|494.44|496.26|493.86|0
1651828460000|2022-05-06 09:14:20|496.18|493.78|496.26|493.86|496.34|493.94|496.18|493.78|0
1651828470000|2022-05-06 09:14:30|496.42|494.02|496.42|494.02|496.42|494.02|496.42|494.02|0
1651828480000|2022-05-06 09:14:40|496.34|493.94|496.26|493.86|496.42|494.02|496.26|493.86|0
1651828490000|2022-05-06 09:14:50|496.18|493.78|495.93|493.53|496.18|493.78|495.93|493.53|0
1651828500000|2022-05-06 09:15:00|496.18|493.78|496.18|493.78|496.26|493.86|496.18|493.78|0
1651828510000|2022-05-06 09:15:10|496.09|493.69|496.75|494.35|496.75|494.35|496.09|493.69|0
1651828520000|2022-05-06 09:15:20|497.09|494.69|496.92|494.52|497.09|494.69|496.92|494.52|0
1651828530000|2022-05-06 09:15:30|496.42|494.02|495.85|493.45|496.42|494.02|495.85|493.45|0
1651828540000|2022-05-06 09:15:40|495.93|493.53|495.76|493.36|496.26|493.86|495.76|493.36|0
1651828550000|2022-05-06 09:15:50|495.93|493.53|496.09|493.69|496.09|493.69|495.93|493.53|0
1651828560000|2022-05-06 09:16:00|495.6|493.2|495.27|492.87|495.6|493.2|495.27|492.87|0
1651828570000|2022-05-06 09:16:10|495.35|492.95|495.43|493.03|495.6|493.2|495.35|492.95|0
1651828580000|2022-05-06 09:16:20|495.68|493.28|495.93|493.53|495.93|493.53|495.68|493.28|0
1651828590000|2022-05-06 09:16:30|495.85|493.45|496.09|493.69|496.09|493.69|495.85|493.45|0
1651828600000|2022-05-06 09:16:40|496.34|493.94|496.42|494.02|496.42|494.02|496.26|493.86|0
1651828610000|2022-05-06 09:16:50|496.59|494.19|497.08|494.68|497.08|494.68|496.59|494.19|0
1651828620000|2022-05-06 09:17:00|498.24|495.84|498.33|495.93|498.33|495.93|497.91|495.51|0
1651828630000|2022-05-06 09:17:10|498.24|495.84|498.74|496.34|498.74|496.34|498.24|495.84|0
1651828640000|2022-05-06 09:17:20|498.58|496.18|498.41|496.01|498.58|496.18|498.41|496.01|0
1651828650000|2022-05-06 09:17:30|498.66|496.26|498.58|496.18|498.66|496.26|498.58|496.18|0
1651828660000|2022-05-06 09:17:40|498.66|496.26|498.83|496.43|498.83|496.43|498.66|496.26|0
1651828670000|2022-05-06 09:17:50|498.41|496.01|498.58|496.18|498.58|496.18|498.41|496.01|0
1651828680000|2022-05-06 09:18:00|498.41|496.01|498.74|496.34|498.74|496.34|498.24|495.84|0
1651828690000|2022-05-06 09:18:10|498.58|496.18|499.24|496.84|499.24|496.84|498.58|496.18|0
1651828700000|2022-05-06 09:18:20|499.49|497.09|499.57|497.17|499.57|497.17|499.24|496.84|0
1651828710000|2022-05-06 09:18:30|499.74|497.34|499.9|497.5|499.9|497.5|499.74|497.34|0
1651828720000|2022-05-06 09:18:40|499.82|497.42|499.57|497.17|499.82|497.42|499.57|497.17|0
1651828730000|2022-05-06 09:18:50|499.49|497.09|499.32|496.92|499.49|497.09|499.24|496.84|0
1651828740000|2022-05-06 09:19:00|499.24|496.84|498.99|496.59|499.24|496.84|498.99|496.59|0
1651828750000|2022-05-06 09:19:10|499.07|496.67|498.74|496.34|499.07|496.67|498.74|496.34|0
1651828760000|2022-05-06 09:19:20|498.91|496.51|498.57|496.17|498.91|496.51|498.57|496.17|0
1651828770000|2022-05-06 09:19:30|498.74|496.34|499.07|496.67|499.4|497|498.74|496.34|0
1651828780000|2022-05-06 09:19:40|499.24|496.84|499.49|497.09|499.49|497.09|499.24|496.84|0
1651828790000|2022-05-06 09:19:50|499.4|497|498.57|496.17|499.4|497|498.57|496.17|0
1651828800000|2022-05-06 09:20:00|498.74|496.34|498.24|495.84|498.74|496.34|498.24|495.84|0
1651828810000|2022-05-06 09:20:10|498.16|495.76|498.08|495.68|498.24|495.84|498.08|495.68|0
1651828820000|2022-05-06 09:20:20|498|495.6|497.83|495.43|498.08|495.68|497.83|495.43|0
1651828830000|2022-05-06 09:20:30|497.75|495.35|497.25|494.85|497.75|495.35|497.25|494.85|0
1651828840000|2022-05-06 09:20:40|497.08|494.68|496.75|494.35|497.08|494.68|496.42|494.02|0
1651828850000|2022-05-06 09:20:50|497|494.6|497.08|494.68|497.08|494.68|497|494.6|0
1651828860000|2022-05-06 09:21:00|497.33|494.93|497.67|495.27|497.67|495.27|497.33|494.93|0
1651828870000|2022-05-06 09:21:10|497.75|495.35|497.83|495.43|497.83|495.43|497.75|495.35|0
1651828880000|2022-05-06 09:21:20|497.75|495.35|497.67|495.27|497.75|495.35|497.41|495.01|0
1651828890000|2022-05-06 09:21:30|497.41|495.01|498.08|495.68|498.08|495.68|497.41|495.01|0
1651828900000|2022-05-06 09:21:40|497.91|495.51|498.24|495.84|498.41|496.01|497.91|495.51|0
1651828910000|2022-05-06 09:21:50|499.07|496.67|499.4|497|499.4|497|499.07|496.67|0
1651828920000|2022-05-06 09:22:00|499.57|497.17|499.57|497.17|499.74|497.34|499.57|497.17|0
1651828930000|2022-05-06 09:22:10|499.74|497.34|499.57|497.17|499.74|497.34|499.4|497|0
1651828940000|2022-05-06 09:22:20|499.73|497.33|499.73|497.33|499.73|497.33|499.73|497.33|0
1651828950000|2022-05-06 09:22:30|499.82|497.42|500.07|497.67|500.07|497.67|499.73|497.33|0
1651828960000|2022-05-06 09:22:40|499.9|497.5|499.9|497.5|499.9|497.5|499.9|497.5|0
1651828970000|2022-05-06 09:22:50|500.23|497.83|500.4|498|500.4|498|500.07|497.67|0
1651828980000|2022-05-06 09:23:00|500.57|498.17|500.9|498.5|500.9|498.5|500.57|498.17|0
1651828990000|2022-05-06 09:23:10|500.73|498.33|500.73|498.33|500.9|498.5|500.73|498.33|0
1651829000000|2022-05-06 09:23:20|500.9|498.5|501.4|499|501.4|499|500.9|498.5|0
1651829010000|2022-05-06 09:23:30|501.56|499.16|501.73|499.33|501.73|499.33|501.4|499|0
1651829020000|2022-05-06 09:23:40|501.82|499.42|501.73|499.33|501.82|499.42|501.73|499.33|0
1651829030000|2022-05-06 09:23:50|502.06|499.66|502.06|499.66|502.23|499.83|502.06|499.66|0
1651829040000|2022-05-06 09:24:00|501.9|499.5|501.56|499.16|501.9|499.5|501.56|499.16|0
1651829050000|2022-05-06 09:24:10|501.48|499.08|501.15|498.75|501.48|499.08|501.15|498.75|0
1651829060000|2022-05-06 09:24:20|500.73|498.33|500.82|498.42|500.82|498.42|500.73|498.33|0
1651829070000|2022-05-06 09:24:30|500.73|498.33|500.56|498.16|500.73|498.33|500.56|498.16|0
1651829080000|2022-05-06 09:24:40|500.73|498.33|500.9|498.5|500.9|498.5|500.73|498.33|0
1651829090000|2022-05-06 09:24:50|501.23|498.83|501.32|498.92|501.4|499|501.23|498.83|0
1651829100000|2022-05-06 09:25:00|501.23|498.83|501.06|498.66|501.23|498.83|500.56|498.16|0
1651829110000|2022-05-06 09:25:10|501.4|499|500.9|498.5|501.4|499|500.9|498.5|0
1651829120000|2022-05-06 09:25:20|500.98|498.58|500.9|498.5|501.06|498.66|500.9|498.5|0
1651829130000|2022-05-06 09:25:30|500.82|498.42|500.73|498.33|500.9|498.5|500.73|498.33|0
1651829140000|2022-05-06 09:25:40|500.4|498|500.23|497.83|500.4|498|500.23|497.83|0
1651829150000|2022-05-06 09:25:50|500.4|498|500.4|498|500.4|498|500.4|498|0
1651829160000|2022-05-06 09:26:00|500.23|497.83|500.15|497.75|500.23|497.83|500.15|497.75|0
1651829170000|2022-05-06 09:26:10|500.23|497.83|500.4|498|500.4|498|500.23|497.83|0
1651829180000|2022-05-06 09:26:20|500.23|497.83|500.65|498.25|500.65|498.25|500.23|497.83|0
1651829190000|2022-05-06 09:26:30|500.56|498.16|500.56|498.16|500.73|498.33|500.56|498.16|0
1651829200000|2022-05-06 09:26:40|500.73|498.33|500.9|498.5|500.9|498.5|500.73|498.33|0
1651829210000|2022-05-06 09:26:50|501.56|499.16|501.98|499.58|501.98|499.58|501.56|499.16|0
1651829220000|2022-05-06 09:27:00|501.73|499.33|501.98|499.58|501.98|499.58|501.73|499.33|0
1651829230000|2022-05-06 09:27:10|501.65|499.25|501.06|498.66|501.73|499.33|501.06|498.66|0
1651829240000|2022-05-06 09:27:20|500.9|498.5|500.9|498.5|500.9|498.5|500.9|498.5|0
1651829250000|2022-05-06 09:27:30|500.56|498.16|500.56|498.16|500.73|498.33|500.56|498.16|0
1651829260000|2022-05-06 09:27:40|500.48|498.08|500.65|498.25|500.65|498.25|500.48|498.08|0
1651829270000|2022-05-06 09:27:50|500.9|498.5|500.73|498.33|501.23|498.83|500.73|498.33|0
1651829280000|2022-05-06 09:28:00|500.56|498.16|501.06|498.66|501.06|498.66|500.56|498.16|0
1651829290000|2022-05-06 09:28:10|501.31|498.91|501.81|499.41|501.81|499.41|501.23|498.83|0
1651829300000|2022-05-06 09:28:20|502.15|499.75|501.89|499.49|502.15|499.75|501.81|499.41|0
1651829310000|2022-05-06 09:28:30|501.98|499.58|502.06|499.66|502.06|499.66|501.98|499.58|0
1651829320000|2022-05-06 09:28:40|501.98|499.58|501.81|499.41|502.06|499.66|501.81|499.41|0
1651829330000|2022-05-06 09:28:50|501.48|499.08|500.73|498.33|501.48|499.08|500.73|498.33|0
1651829340000|2022-05-06 09:29:00|500.4|498|500.48|498.08|500.48|498.08|500.4|498|0
1651829350000|2022-05-06 09:29:10|500.56|498.16|500.56|498.16|500.56|498.16|500.48|498.08|0
1651829360000|2022-05-06 09:29:20|500.73|498.33|500.48|498.08|500.73|498.33|500.48|498.08|0
1651829370000|2022-05-06 09:29:30|500.56|498.16|500.73|498.33|500.73|498.33|500.56|498.16|0
1651829380000|2022-05-06 09:29:40|500.9|498.5|500.73|498.33|500.9|498.5|500.65|498.25|0
1651829390000|2022-05-06 09:29:50|501.06|498.66|501.23|498.83|501.23|498.83|501.06|498.66|0
1651829400000|2022-05-06 09:30:00|501.48|499.08|501.73|499.33|501.73|499.33|501.48|499.08|0
1651829410000|2022-05-06 09:30:10|501.39|498.99|500.73|498.33|501.39|498.99|500.56|498.16|0
1651829420000|2022-05-06 09:30:20|500.65|498.25|500.73|498.33|500.73|498.33|500.65|498.25|0
1651829430000|2022-05-06 09:30:30|500.98|498.58|500.56|498.16|500.98|498.58|500.56|498.16|0
1651829440000|2022-05-06 09:30:40|500.48|498.08|500.4|498|500.48|498.08|500.4|498|0
1651829450000|2022-05-06 09:30:50|500.32|497.92|500.06|497.66|500.32|497.92|500.06|497.66|0
1651829460000|2022-05-06 09:31:00|499.9|497.5|499.9|497.5|500.06|497.66|499.9|497.5|0
1651829470000|2022-05-06 09:31:10|499.57|497.17|499.4|497|499.57|497.17|499.4|497|0
1651829480000|2022-05-06 09:31:20|499.49|497.09|499.4|497|499.49|497.09|499.4|497|0
1651829490000|2022-05-06 09:31:30|498.9|496.5|498.74|496.34|499.23|496.83|498.57|496.17|0
1651829500000|2022-05-06 09:31:40|498.9|496.5|499.07|496.67|499.07|496.67|498.9|496.5|0
1651829510000|2022-05-06 09:31:50|498.9|496.5|499.07|496.67|499.07|496.67|498.9|496.5|0
1651829520000|2022-05-06 09:32:00|499.23|496.83|498.9|496.5|499.23|496.83|498.9|496.5|0
1651829530000|2022-05-06 09:32:10|498.4|496|498.4|496|498.4|496|498.07|495.67|0
1651829540000|2022-05-06 09:32:20|498.07|495.67|497.74|495.34|498.24|495.84|497.74|495.34|0
1651829550000|2022-05-06 09:32:30|497.83|495.43|497.74|495.34|497.91|495.51|497.74|495.34|0
1651829560000|2022-05-06 09:32:40|497.91|495.51|497.41|495.01|497.91|495.51|497.41|495.01|0
1651829570000|2022-05-06 09:32:50|497.5|495.1|497.5|495.1|497.58|495.18|497.41|495.01|0
1651829580000|2022-05-06 09:33:00|497.41|495.01|497.58|495.18|497.58|495.18|497.33|494.93|0
1651829590000|2022-05-06 09:33:10|497.74|495.34|497.24|494.84|497.74|495.34|497.24|494.84|0
1651829600000|2022-05-06 09:33:20|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1651829610000|2022-05-06 09:33:30|497.57|495.17|497|494.6|497.74|495.34|497|494.6|0
1651829620000|2022-05-06 09:33:40|496.91|494.51|496.75|494.35|496.91|494.51|496.58|494.18|0
1651829630000|2022-05-06 09:33:50|496.83|494.43|496.58|494.18|496.83|494.43|496.58|494.18|0
1651829640000|2022-05-06 09:34:00|496.75|494.35|496.83|494.43|496.91|494.51|496.75|494.35|0
1651829650000|2022-05-06 09:34:10|496.75|494.35|497|494.6|497|494.6|496.75|494.35|0
1651829660000|2022-05-06 09:34:20|496.91|494.51|496.67|494.27|496.91|494.51|496.58|494.18|0
1651829670000|2022-05-06 09:34:30|496.58|494.18|496.83|494.43|496.83|494.43|496.58|494.18|0
1651829680000|2022-05-06 09:34:40|497.08|494.68|496.75|494.35|497.08|494.68|496.75|494.35|0
1651829690000|2022-05-06 09:34:50|496.83|494.43|496.91|494.51|497.08|494.68|496.83|494.43|0
1651829700000|2022-05-06 09:35:00|496.83|494.43|496.83|494.43|496.83|494.43|496.83|494.43|0
1651829710000|2022-05-06 09:35:10|496.75|494.35|497.66|495.26|497.66|495.26|496.75|494.35|0
1651829720000|2022-05-06 09:35:20|497.57|495.17|497.49|495.09|497.57|495.17|497.49|495.09|0
1651829730000|2022-05-06 09:35:30|497.24|494.84|497.24|494.84|497.24|494.84|497.24|494.84|0
1651829740000|2022-05-06 09:35:40|497.33|494.93|497.49|495.09|497.49|495.09|497.24|494.84|0
1651829750000|2022-05-06 09:35:50|497.41|495.01|497.41|495.01|497.41|495.01|497.41|495.01|0
1651829760000|2022-05-06 09:36:00|497.49|495.09|497.74|495.34|497.74|495.34|497.49|495.09|0
1651829770000|2022-05-06 09:36:10|497.57|495.17|497.57|495.17|497.57|495.17|497.57|495.17|0
1651829780000|2022-05-06 09:36:20|497.66|495.26|497.41|495.01|497.66|495.26|496.91|494.51|0
1651829790000|2022-05-06 09:36:30|497.66|495.26|497.91|495.51|497.91|495.51|497.66|495.26|0
1651829800000|2022-05-06 09:36:40|498.07|495.67|498.4|496|498.4|496|497.91|495.51|0
1651829810000|2022-05-06 09:36:50|498.32|495.92|498.57|496.17|498.57|496.17|498.32|495.92|0
1651829820000|2022-05-06 09:37:00|498.49|496.09|498.07|495.67|498.49|496.09|498.07|495.67|0
1651829830000|2022-05-06 09:37:10|498.16|495.76|498.4|496|498.4|496|498.16|495.76|0
1651829840000|2022-05-06 09:37:20|498.57|496.17|498.57|496.17|498.57|496.17|498.4|496|0
1651829850000|2022-05-06 09:37:30|498.07|495.67|497.74|495.34|498.07|495.67|497.74|495.34|0
1651829860000|2022-05-06 09:37:40|497.41|495.01|497.24|494.84|497.41|495.01|497.24|494.84|0
1651829870000|2022-05-06 09:37:50|497.41|495.01|497.57|495.17|497.57|495.17|497.33|494.93|0
1651829880000|2022-05-06 09:38:00|497.74|495.34|497.82|495.42|497.9|495.5|497.74|495.34|0
1651829890000|2022-05-06 09:38:10|497.66|495.26|496.91|494.51|497.66|495.26|496.91|494.51|0
1651829900000|2022-05-06 09:38:20|496.58|494.18|496.41|494.01|496.67|494.27|496.41|494.01|0
1651829910000|2022-05-06 09:38:30|496.5|494.1|496.58|494.18|496.58|494.18|496.34|493.94|0
1651829920000|2022-05-06 09:38:40|496.08|493.68|496.17|493.77|496.17|493.77|496.08|493.68|0
1651829930000|2022-05-06 09:38:50|496.25|493.85|495.92|493.52|496.25|493.85|495.92|493.52|0
1651829940000|2022-05-06 09:39:00|496|493.6|496|493.6|496|493.6|495.92|493.52|0
1651829950000|2022-05-06 09:39:10|495.92|493.52|496.17|493.77|496.17|493.77|495.92|493.52|0
1651829960000|2022-05-06 09:39:20|496.25|493.85|495.67|493.27|496.25|493.85|495.67|493.27|0
1651829970000|2022-05-06 09:39:30|495.42|493.02|495.26|492.86|495.42|493.02|495.26|492.86|0
1651829980000|2022-05-06 09:39:40|495.09|492.69|495.51|493.11|495.51|493.11|495.09|492.69|0
1651829990000|2022-05-06 09:39:50|495.34|492.94|495.26|492.86|495.42|493.02|495.26|492.86|0
1651830000000|2022-05-06 09:40:00|494.93|492.53|494.6|492.2|494.93|492.53|494.6|492.2|0
1651830010000|2022-05-06 09:40:10|494.76|492.36|495.09|492.69|495.09|492.69|494.76|492.36|0
1651830020000|2022-05-06 09:40:20|495.26|492.86|495.34|492.94|495.42|493.02|495.26|492.86|0
1651830030000|2022-05-06 09:40:30|495.59|493.19|495.75|493.35|495.84|493.44|495.59|493.19|0
1651830040000|2022-05-06 09:40:40|495.67|493.27|495.42|493.02|495.67|493.27|495.34|492.94|0
1651830050000|2022-05-06 09:40:50|495.51|493.11|495.09|492.69|495.59|493.19|495.09|492.69|0
1651830060000|2022-05-06 09:41:00|495.42|493.02|495.59|493.19|495.59|493.19|495.42|493.02|0
1651830070000|2022-05-06 09:41:10|495.67|493.27|496.25|493.85|496.25|493.85|495.67|493.27|0
1651830080000|2022-05-06 09:41:20|496.17|493.77|496|493.6|496.33|493.93|496|493.6|0
1651830090000|2022-05-06 09:41:30|495.92|493.52|495.75|493.35|495.92|493.52|495.75|493.35|0
1651830100000|2022-05-06 09:41:40|495.67|493.27|495.09|492.69|495.67|493.27|495.09|492.69|0
1651830110000|2022-05-06 09:41:50|495.26|492.86|494.76|492.36|495.26|492.86|494.76|492.36|0
1651830120000|2022-05-06 09:42:00|494.85|492.45|494.93|492.53|495.01|492.61|494.85|492.45|0
1651830130000|2022-05-06 09:42:10|495.01|492.61|495.01|492.61|495.01|492.61|495.01|492.61|0
1651830140000|2022-05-06 09:42:20|495.09|492.69|495.09|492.69|495.09|492.69|495.09|492.69|0
1651830150000|2022-05-06 09:42:30|495.01|492.61|494.68|492.28|495.01|492.61|494.68|492.28|0
1651830160000|2022-05-06 09:42:40|494.76|492.36|494.76|492.36|494.93|492.53|494.76|492.36|0
1651830170000|2022-05-06 09:42:50|494.85|492.45|494.93|492.53|494.93|492.53|494.76|492.36|0
1651830180000|2022-05-06 09:43:00|495.09|492.69|495.51|493.11|495.51|493.11|495.09|492.69|0
1651830190000|2022-05-06 09:43:10|495.59|493.19|495.59|493.19|495.59|493.19|495.59|493.19|0
1651830200000|2022-05-06 09:43:20|495.67|493.27|495.67|493.27|495.67|493.27|495.59|493.19|0
1651830210000|2022-05-06 09:43:30|495.75|493.35|495.92|493.52|495.92|493.52|495.75|493.35|0
1651830220000|2022-05-06 09:43:40|495.75|493.35|495.51|493.11|495.75|493.35|495.42|493.02|0
1651830230000|2022-05-06 09:43:50|495.59|493.19|495.51|493.11|495.59|493.19|495.51|493.11|0
1651830240000|2022-05-06 09:44:00|495.42|493.02|495.42|493.02|495.42|493.02|495.26|492.86|0
1651830250000|2022-05-06 09:44:10|495.34|492.94|495.26|492.86|495.34|492.94|495.26|492.86|0
1651830260000|2022-05-06 09:44:20|495.34|492.94|495.42|493.02|495.42|493.02|495.34|492.94|0
1651830270000|2022-05-06 09:44:30|495.59|493.19|495.42|493.02|495.59|493.19|495.34|492.94|0
1651830280000|2022-05-06 09:44:40|495.26|492.86|495.09|492.69|495.26|492.86|495.09|492.69|0
1651830290000|2022-05-06 09:44:50|494.76|492.36|494.68|492.28|494.76|492.36|494.68|492.28|0
1651830300000|2022-05-06 09:45:00|494.59|492.19|494.76|492.36|494.76|492.36|494.59|492.19|0
1651830310000|2022-05-06 09:45:10|494.68|492.28|494.59|492.19|494.76|492.36|494.59|492.19|0
1651830320000|2022-05-06 09:45:20|494.52|492.12|493.94|491.54|494.52|492.12|493.94|491.54|0
1651830330000|2022-05-06 09:45:30|494.59|492.19|494.35|491.95|494.59|492.19|494.35|491.95|0
1651830340000|2022-05-06 09:45:40|494.19|491.79|493.69|491.29|494.19|491.79|493.69|491.29|0
1651830350000|2022-05-06 09:45:50|493.93|491.53|493.53|491.13|493.93|491.53|493.53|491.13|0
1651830360000|2022-05-06 09:46:00|493.36|490.96|493.36|490.96|493.36|490.96|493.11|490.71|0
1651830370000|2022-05-06 09:46:10|493.44|491.04|493.44|491.04|493.61|491.21|493.44|491.04|0
1651830380000|2022-05-06 09:46:20|493.36|490.96|493.11|490.71|493.44|491.04|493.11|490.71|0
1651830390000|2022-05-06 09:46:30|492.87|490.47|493.03|490.63|493.03|490.63|492.87|490.47|0
1651830400000|2022-05-06 09:46:40|492.87|490.47|493.2|490.8|493.2|490.8|492.78|490.38|0
1651830410000|2022-05-06 09:46:50|492.95|490.55|492.78|490.38|492.95|490.55|492.78|490.38|0
1651830420000|2022-05-06 09:47:00|492.62|490.22|492.45|490.05|492.62|490.22|492.45|490.05|0
1651830430000|2022-05-06 09:47:10|492.62|490.22|492.62|490.22|492.62|490.22|492.54|490.14|0
1651830440000|2022-05-06 09:47:20|492.29|489.89|492.29|489.89|492.37|489.97|492.29|489.89|0
1651830450000|2022-05-06 09:47:30|492.37|489.97|492.62|490.22|492.62|490.22|492.37|489.97|0
1651830460000|2022-05-06 09:47:40|492.54|490.14|492.95|490.55|492.95|490.55|492.54|490.14|0
1651830470000|2022-05-06 09:47:50|493.03|490.63|492.87|490.47|493.11|490.71|492.87|490.47|0
1651830480000|2022-05-06 09:48:00|492.78|490.38|492.62|490.22|492.78|490.38|492.62|490.22|0
1651830490000|2022-05-06 09:48:10|492.54|490.14|491.79|489.39|492.54|490.14|491.79|489.39|0
1651830500000|2022-05-06 09:48:20|492.12|489.72|492.45|490.05|492.45|490.05|491.96|489.56|0
1651830510000|2022-05-06 09:48:30|492.62|490.22|492.45|490.05|492.87|490.47|492.45|490.05|0
1651830520000|2022-05-06 09:48:40|492.62|490.22|492.62|490.22|492.62|490.22|492.62|490.22|0
1651830530000|2022-05-06 09:48:50|492.87|490.47|493.27|490.87|493.27|490.87|492.87|490.47|0
1651830540000|2022-05-06 09:49:00|492.95|490.55|493.11|490.71|493.11|490.71|492.95|490.55|0
1651830550000|2022-05-06 09:49:10|493.44|491.04|493.93|491.53|493.93|491.53|493.44|491.04|0
1651830560000|2022-05-06 09:49:20|494.02|491.62|494.26|491.86|494.26|491.86|493.93|491.53|0
1651830570000|2022-05-06 09:49:30|494.35|491.95|494.59|492.19|494.59|492.19|494.35|491.95|0
1651830580000|2022-05-06 09:49:40|494.76|492.36|494.51|492.11|494.76|492.36|494.51|492.11|0
1651830590000|2022-05-06 09:49:50|494.43|492.03|493.93|491.53|494.43|492.03|493.93|491.53|0
1651830600000|2022-05-06 09:50:00|494.02|491.62|493.44|491.04|494.02|491.62|493.44|491.04|0
1651830610000|2022-05-06 09:50:10|493.77|491.37|493.69|491.29|493.77|491.37|493.69|491.29|0
1651830620000|2022-05-06 09:50:20|493.77|491.37|494.51|492.11|494.51|492.11|493.77|491.37|0
1651830630000|2022-05-06 09:50:30|494.26|491.86|494.35|491.95|494.35|491.95|494.02|491.62|0
1651830640000|2022-05-06 09:50:40|494.26|491.86|493.6|491.2|494.26|491.86|493.6|491.2|0
1651830650000|2022-05-06 09:50:50|493.36|490.96|492.94|490.54|493.36|490.96|492.94|490.54|0
1651830660000|2022-05-06 09:51:00|492.78|490.38|493.03|490.63|493.11|490.71|492.78|490.38|0
1651830670000|2022-05-06 09:51:10|493.11|490.71|492.78|490.38|493.11|490.71|492.7|490.3|0
1651830680000|2022-05-06 09:51:20|492.61|490.21|492.94|490.54|492.94|490.54|492.61|490.21|0
1651830690000|2022-05-06 09:51:30|492.87|490.47|493.44|491.04|493.44|491.04|492.87|490.47|0
1651830700000|2022-05-06 09:51:40|493.6|491.2|493.85|491.45|493.85|491.45|493.6|491.2|0
1651830710000|2022-05-06 09:51:50|493.93|491.53|494.02|491.62|494.18|491.78|493.93|491.53|0
1651830720000|2022-05-06 09:52:00|493.85|491.45|493.6|491.2|493.85|491.45|493.44|491.04|0
1651830730000|2022-05-06 09:52:10|493.69|491.29|493.85|491.45|493.85|491.45|493.69|491.29|0
1651830740000|2022-05-06 09:52:20|494.1|491.7|494.1|491.7|494.1|491.7|493.93|491.53|0
1651830750000|2022-05-06 09:52:30|493.93|491.53|493.85|491.45|494.02|491.62|493.85|491.45|0
1651830760000|2022-05-06 09:52:40|493.6|491.2|493.03|490.63|493.6|491.2|493.03|490.63|0
1651830770000|2022-05-06 09:52:50|493.11|490.71|493.03|490.63|493.11|490.71|493.03|490.63|0
1651830780000|2022-05-06 09:53:00|492.94|490.54|493.11|490.71|493.11|490.71|492.86|490.46|0
1651830790000|2022-05-06 09:53:10|493.27|490.87|492.7|490.3|493.27|490.87|492.7|490.3|0
1651830800000|2022-05-06 09:53:20|492.61|490.21|492.78|490.38|492.86|490.46|492.61|490.21|0
1651830810000|2022-05-06 09:53:30|492.86|490.46|492.94|490.54|492.94|490.54|492.86|490.46|0
1651830820000|2022-05-06 09:53:40|493.19|490.79|493.19|490.79|493.44|491.04|493.19|490.79|0
1651830830000|2022-05-06 09:53:50|493.27|490.87|493.19|490.79|493.27|490.87|493.19|490.79|0
1651830840000|2022-05-06 09:54:00|492.78|490.38|492.12|489.72|493.19|490.79|492.12|489.72|0
1651830850000|2022-05-06 09:54:10|492.28|489.88|492.28|489.88|492.28|489.88|492.12|489.72|0
1651830860000|2022-05-06 09:54:20|492.21|489.81|492.12|489.72|492.28|489.88|492.12|489.72|0
1651830870000|2022-05-06 09:54:30|491.96|489.56|491.96|489.56|491.96|489.56|491.79|489.39|0
1651830880000|2022-05-06 09:54:40|491.79|489.39|491.55|489.15|491.96|489.56|491.55|489.15|0
1651830890000|2022-05-06 09:54:50|491.46|489.06|491.46|489.06|491.55|489.15|491.46|489.06|0
1651830900000|2022-05-06 09:55:00|491.63|489.23|492.12|489.72|492.12|489.72|491.63|489.23|0
1651830910000|2022-05-06 09:55:10|492.28|489.88|492.28|489.88|492.28|489.88|492.04|489.64|0
1651830920000|2022-05-06 09:55:20|492.21|489.81|492.45|490.05|492.45|490.05|492.21|489.81|0
1651830930000|2022-05-06 09:55:30|492.12|489.72|492.28|489.88|492.28|489.88|492.12|489.72|0
1651830940000|2022-05-06 09:55:40|492.45|490.05|492.78|490.38|493.03|490.63|492.45|490.05|0
1651830950000|2022-05-06 09:55:50|492.86|490.46|493.19|490.79|493.19|490.79|492.7|490.3|0
1651830960000|2022-05-06 09:56:00|492.7|490.3|492.28|489.88|492.7|490.3|492.2|489.8|0
1651830970000|2022-05-06 09:56:10|492.12|489.72|491.71|489.31|492.12|489.72|491.63|489.23|0
1651830980000|2022-05-06 09:56:20|491.63|489.23|492.12|489.72|492.12|489.72|491.63|489.23|0
1651830990000|2022-05-06 09:56:30|491.95|489.55|492.28|489.88|492.37|489.97|491.95|489.55|0
1651831000000|2022-05-06 09:56:40|492.37|489.97|492.37|489.97|492.37|489.97|492.37|489.97|0
1651831010000|2022-05-06 09:56:50|492.61|490.21|492.78|490.38|492.78|490.38|492.61|490.21|0
1651831020000|2022-05-06 09:57:00|492.37|489.97|492.37|489.97|492.45|490.05|492.37|489.97|0
1651831030000|2022-05-06 09:57:10|492.45|490.05|491.88|489.48|492.45|490.05|491.79|489.39|0
1651831040000|2022-05-06 09:57:20|492.2|489.8|492.12|489.72|492.2|489.8|491.95|489.55|0
1651831050000|2022-05-06 09:57:30|492.04|489.64|492.37|489.97|492.37|489.97|492.04|489.64|0
1651831060000|2022-05-06 09:57:40|492.45|490.05|492.78|490.38|492.78|490.38|492.45|490.05|0
1651831070000|2022-05-06 09:57:50|492.37|489.97|492.53|490.13|492.53|490.13|492.12|489.72|0
1651831080000|2022-05-06 09:58:00|492.45|490.05|491.38|488.98|492.45|490.05|491.3|488.9|0
1651831090000|2022-05-06 09:58:10|491.3|488.9|491.22|488.82|491.46|489.06|491.22|488.82|0
1651831100000|2022-05-06 09:58:20|491.63|489.23|491.63|489.23|491.79|489.39|491.63|489.23|0
1651831110000|2022-05-06 09:58:30|491.71|489.31|491.13|488.73|491.71|489.31|490.8|488.4|0
1651831120000|2022-05-06 09:58:40|490.97|488.57|490.8|488.4|491.05|488.65|490.8|488.4|0
1651831130000|2022-05-06 09:58:50|490.64|488.24|490.72|488.32|490.72|488.32|490.64|488.24|0
1651831140000|2022-05-06 09:59:00|490.8|488.4|491.13|488.73|491.13|488.73|490.8|488.4|0
1651831150000|2022-05-06 09:59:10|491.3|488.9|490.64|488.24|491.3|488.9|490.64|488.24|0
1651831160000|2022-05-06 09:59:20|490.8|488.4|491.05|488.65|491.22|488.82|490.8|488.4|0
1651831170000|2022-05-06 09:59:30|490.47|488.07|490.97|488.57|490.97|488.57|490.47|488.07|0
1651831180000|2022-05-06 09:59:40|490.72|488.32|491.13|488.73|491.13|488.73|490.72|488.32|0
1651831190000|2022-05-06 09:59:50|491.3|488.9|491.22|488.82|491.3|488.9|491.13|488.73|0
1651831200000|2022-05-06 10:00:00|491.3|488.9|491.71|489.31|491.95|489.55|491.3|488.9|0
1651831210000|2022-05-06 10:00:10|491.55|489.15|491.55|489.15|491.55|489.15|491.38|488.98|0
1651831220000|2022-05-06 10:00:20|491.71|489.31|492.04|489.64|492.04|489.64|491.71|489.31|0
1651831230000|2022-05-06 10:00:30|491.95|489.55|492.61|490.21|492.78|490.38|491.95|489.55|0
1651831240000|2022-05-06 10:00:40|492.45|490.05|492.28|489.88|492.45|490.05|492.04|489.64|0
1651831250000|2022-05-06 10:00:50|492.2|489.8|491.71|489.31|492.2|489.8|491.46|489.06|0
1651831260000|2022-05-06 10:01:00|491.79|489.39|491.3|488.9|491.95|489.55|491.3|488.9|0
1651831270000|2022-05-06 10:01:10|491.13|488.73|491.46|489.06|491.46|489.06|491.13|488.73|0
1651831280000|2022-05-06 10:01:20|491.62|489.22|492.04|489.64|492.04|489.64|491.46|489.06|0
1651831290000|2022-05-06 10:01:30|492.12|489.72|493.27|490.87|493.27|490.87|492.12|489.72|0
1651831300000|2022-05-06 10:01:40|493.43|491.03|493.43|491.03|493.43|491.03|493.43|491.03|0
1651831310000|2022-05-06 10:01:50|493.52|491.12|493.6|491.2|493.6|491.2|493.52|491.12|0
1651831320000|2022-05-06 10:02:00|493.85|491.45|493.43|491.03|493.85|491.45|493.43|491.03|0
1651831330000|2022-05-06 10:02:10|493.03|490.63|493.68|491.28|493.68|491.28|493.03|490.63|0
1651831340000|2022-05-06 10:02:20|493.76|491.36|493.93|491.53|493.93|491.53|493.76|491.36|0
1651831350000|2022-05-06 10:02:30|493.76|491.36|493.6|491.2|493.76|491.36|493.6|491.2|0
1651831360000|2022-05-06 10:02:40|493.68|491.28|493.76|491.36|493.76|491.36|493.6|491.2|0
1651831370000|2022-05-06 10:02:50|493.6|491.2|492.94|490.54|493.6|491.2|492.78|490.38|0
1651831380000|2022-05-06 10:03:00|493.1|490.7|493.03|490.63|493.1|490.7|493.03|490.63|0
1651831390000|2022-05-06 10:03:10|492.94|490.54|492.28|489.88|492.94|490.54|492.28|489.88|0
1651831400000|2022-05-06 10:03:20|492.61|490.21|492.53|490.13|492.61|490.21|492.53|490.13|0
1651831410000|2022-05-06 10:03:30|492.61|490.21|492.2|489.8|492.61|490.21|492.2|489.8|0
1651831420000|2022-05-06 10:03:40|492.53|490.13|492.28|489.88|492.53|490.13|492.28|489.88|0
1651831430000|2022-05-06 10:03:50|492.45|490.05|492.37|489.97|492.53|490.13|492.37|489.97|0
1651831440000|2022-05-06 10:04:00|492.2|489.8|491.71|489.31|492.37|489.97|491.71|489.31|0
1651831450000|2022-05-06 10:04:10|491.95|489.55|492.2|489.8|492.2|489.8|491.95|489.55|0
1651831460000|2022-05-06 10:04:20|492.28|489.88|492.28|489.88|492.28|489.88|492.28|489.88|0
1651831470000|2022-05-06 10:04:30|492.45|490.05|492.45|490.05|492.53|490.13|492.45|490.05|0
1651831480000|2022-05-06 10:04:40|492.53|490.13|492.61|490.21|492.7|490.3|492.53|490.13|0
1651831490000|2022-05-06 10:04:50|492.86|490.46|493.1|490.7|493.1|490.7|492.86|490.46|0
1651831500000|2022-05-06 10:05:00|493.27|490.87|492.86|490.46|493.27|490.87|492.86|490.46|0
1651831510000|2022-05-06 10:05:10|492.61|490.21|492.86|490.46|492.86|490.46|492.61|490.21|0
1651831520000|2022-05-06 10:05:20|492.94|490.54|492.86|490.46|492.94|490.54|492.77|490.37|0
1651831530000|2022-05-06 10:05:30|492.77|490.37|492.69|490.29|492.94|490.54|492.61|490.21|0
1651831540000|2022-05-06 10:05:40|492.61|490.21|492.12|489.72|492.61|490.21|491.87|489.47|0
1651831550000|2022-05-06 10:05:50|491.95|489.55|491.62|489.22|491.95|489.55|491.62|489.22|0
1651831560000|2022-05-06 10:06:00|491.79|489.39|491.79|489.39|491.95|489.55|491.79|489.39|0
1651831570000|2022-05-06 10:06:10|491.95|489.55|491.95|489.55|492.04|489.64|491.95|489.55|0
1651831580000|2022-05-06 10:06:20|492.12|489.72|491.79|489.39|492.12|489.72|491.79|489.39|0
1651831590000|2022-05-06 10:06:30|491.71|489.31|491.71|489.31|491.95|489.55|491.71|489.31|0
1651831600000|2022-05-06 10:06:40|491.21|488.81|490.64|488.24|491.21|488.81|490.64|488.24|0
1651831610000|2022-05-06 10:06:50|490.89|488.49|491.13|488.73|491.13|488.73|490.89|488.49|0
1651831620000|2022-05-06 10:07:00|491.29|488.89|490.8|488.4|491.29|488.89|490.8|488.4|0
1651831630000|2022-05-06 10:07:10|490.89|488.49|491.46|489.06|491.46|489.06|490.8|488.4|0
1651831640000|2022-05-06 10:07:20|491.62|489.22|491.62|489.22|491.62|489.22|491.54|489.14|0
1651831650000|2022-05-06 10:07:30|491.71|489.31|491.95|489.55|491.95|489.55|491.71|489.31|0
1651831660000|2022-05-06 10:07:40|491.79|489.39|491.95|489.55|492.28|489.88|491.79|489.39|0
1651831670000|2022-05-06 10:07:50|491.79|489.39|492.94|490.54|492.94|490.54|491.79|489.39|0
1651831680000|2022-05-06 10:08:00|492.61|490.21|492.94|490.54|492.94|490.54|492.61|490.21|0
1651831690000|2022-05-06 10:08:10|492.86|490.46|493.1|490.7|493.1|490.7|492.77|490.37|0
1651831700000|2022-05-06 10:08:20|493.27|490.87|493.1|490.7|493.27|490.87|493.02|490.62|0
1651831710000|2022-05-06 10:08:30|493.35|490.95|493.6|491.2|493.6|491.2|493.35|490.95|0
1651831720000|2022-05-06 10:08:40|493.76|491.36|493.76|491.36|493.76|491.36|493.76|491.36|0
1651831730000|2022-05-06 10:08:50|493.93|491.53|494.26|491.86|494.26|491.86|493.76|491.36|0
1651831740000|2022-05-06 10:09:00|494.01|491.61|494.26|491.86|494.26|491.86|493.93|491.53|0
1651831750000|2022-05-06 10:09:10|494.34|491.94|494.59|492.19|494.59|492.19|494.34|491.94|0
1651831760000|2022-05-06 10:09:20|494.42|492.02|494.59|492.19|494.59|492.19|494.42|492.02|0
1651831770000|2022-05-06 10:09:30|494.26|491.86|494.42|492.02|494.42|492.02|494.26|491.86|0
1651831780000|2022-05-06 10:09:40|494.67|492.27|494.75|492.35|494.75|492.35|494.59|492.19|0
1651831790000|2022-05-06 10:09:50|494.84|492.44|494.67|492.27|494.84|492.44|494.67|492.27|0
1651831800000|2022-05-06 10:10:00|494.59|492.19|494.92|492.52|494.92|492.52|494.59|492.19|0
1651831810000|2022-05-06 10:10:10|494.84|492.44|495.33|492.93|495.33|492.93|494.84|492.44|0
1651831820000|2022-05-06 10:10:20|495.41|493.01|495.41|493.01|495.58|493.18|495.41|493.01|0
1651831830000|2022-05-06 10:10:30|495.58|493.18|495.08|492.68|495.58|493.18|495.08|492.68|0
1651831840000|2022-05-06 10:10:40|494.92|492.52|494.42|492.02|495|492.6|494.42|492.02|0
1651831850000|2022-05-06 10:10:50|494.26|491.86|494.18|491.78|494.26|491.86|494.09|491.69|0
1651831860000|2022-05-06 10:11:00|494.09|491.69|493.93|491.53|494.09|491.69|493.68|491.28|0
1651831870000|2022-05-06 10:11:10|494.09|491.69|494.25|491.85|494.25|491.85|494.09|491.69|0
1651831880000|2022-05-06 10:11:20|494.09|491.69|493.76|491.36|494.09|491.69|493.76|491.36|0
1651831890000|2022-05-06 10:11:30|493.92|491.52|493.52|491.12|493.92|491.52|493.52|491.12|0
1651831900000|2022-05-06 10:11:40|493.6|491.2|493.43|491.03|493.6|491.2|493.43|491.03|0
1651831910000|2022-05-06 10:11:50|493.27|490.87|493.43|491.03|493.43|491.03|493.02|490.62|0
1651831920000|2022-05-06 10:12:00|493.27|490.87|493.6|491.2|493.6|491.2|493.27|490.87|0
1651831930000|2022-05-06 10:12:10|493.43|491.03|493.43|491.03|493.43|491.03|493.43|491.03|0
1651831940000|2022-05-06 10:12:20|493.52|491.12|493.76|491.36|493.76|491.36|493.43|491.03|0
1651831950000|2022-05-06 10:12:30|493.68|491.28|493.52|491.12|493.68|491.28|493.52|491.12|0
1651831960000|2022-05-06 10:12:40|493.59|491.19|493.1|490.7|493.59|491.19|493.1|490.7|0
1651831970000|2022-05-06 10:12:50|492.86|490.46|492.86|490.46|492.86|490.46|492.61|490.21|0
1651831980000|2022-05-06 10:13:00|493.27|490.87|493.92|491.52|493.92|491.52|493.27|490.87|0
1651831990000|2022-05-06 10:13:10|494.42|492.02|494.91|492.51|494.91|492.51|494.42|492.02|0
1651832000000|2022-05-06 10:13:20|495|492.6|496.16|493.76|496.16|493.76|495|492.6|0
1651832010000|2022-05-06 10:13:30|496.57|494.17|496.73|494.33|496.73|494.33|496.32|493.92|0
1651832020000|2022-05-06 10:13:40|496.65|494.25|496.98|494.58|496.98|494.58|496.65|494.25|0
1651832030000|2022-05-06 10:13:50|497.56|495.16|496.57|494.17|497.56|495.16|496.57|494.17|0
1651832040000|2022-05-06 10:14:00|496.16|493.76|495.99|493.59|496.16|493.76|495.9|493.5|0
1651832050000|2022-05-06 10:14:10|495.57|493.17|495.57|493.17|495.57|493.17|495.57|493.17|0
1651832060000|2022-05-06 10:14:20|495.66|493.26|495.74|493.34|495.74|493.34|495.66|493.26|0
1651832070000|2022-05-06 10:14:30|496.07|493.67|496.07|493.67|496.16|493.76|496.07|493.67|0
1651832080000|2022-05-06 10:14:40|496.16|493.76|495.83|493.43|496.24|493.84|495.83|493.43|0
1651832090000|2022-05-06 10:14:50|496.07|493.67|495.41|493.01|496.24|493.84|495.41|493.01|0
1651832100000|2022-05-06 10:15:00|495.57|493.17|495.41|493.01|495.57|493.17|495.41|493.01|0
1651832110000|2022-05-06 10:15:10|495.57|493.17|495.74|493.34|495.74|493.34|495.57|493.17|0
1651832120000|2022-05-06 10:15:20|495.57|493.17|495.83|493.43|495.83|493.43|495.57|493.17|0
1651832130000|2022-05-06 10:15:30|496.07|493.67|495.74|493.34|496.07|493.67|495.57|493.17|0
1651832140000|2022-05-06 10:15:40|495.57|493.17|495.41|493.01|495.74|493.34|495.41|493.01|0
1651832150000|2022-05-06 10:15:50|495.24|492.84|495.24|492.84|495.24|492.84|495.24|492.84|0
1651832160000|2022-05-06 10:16:00|495.08|492.68|495.41|493.01|495.41|493.01|495.08|492.68|0
1651832170000|2022-05-06 10:16:10|495.49|493.09|495.33|492.93|495.49|493.09|495.33|492.93|0
1651832180000|2022-05-06 10:16:20|495.41|493.01|495.49|493.09|495.57|493.17|495.41|493.01|0
1651832190000|2022-05-06 10:16:30|495.41|493.01|495.49|493.09|495.57|493.17|495.41|493.01|0
1651832200000|2022-05-06 10:16:40|495.41|493.01|495.24|492.84|495.41|493.01|495.24|492.84|0
1651832210000|2022-05-06 10:16:50|495.16|492.76|495.33|492.93|495.33|492.93|495.08|492.68|0
1651832220000|2022-05-06 10:17:00|495.24|492.84|495.41|493.01|495.41|493.01|495.16|492.76|0
1651832230000|2022-05-06 10:17:10|495.57|493.17|495.66|493.26|495.74|493.34|495.57|493.17|0
1651832240000|2022-05-06 10:17:20|495.74|493.34|495.9|493.5|496.15|493.75|495.74|493.34|0
1651832250000|2022-05-06 10:17:30|496.15|493.75|495.99|493.59|496.15|493.75|495.9|493.5|0
1651832260000|2022-05-06 10:17:40|495.9|493.5|495.66|493.26|495.9|493.5|495.66|493.26|0
1651832270000|2022-05-06 10:17:50|495.82|493.42|496.07|493.67|496.07|493.67|495.82|493.42|0
1651832280000|2022-05-06 10:18:00|495.99|493.59|496.73|494.33|496.73|494.33|495.99|493.59|0
1651832290000|2022-05-06 10:18:10|496.82|494.42|496.73|494.33|496.9|494.5|496.65|494.25|0
1651832300000|2022-05-06 10:18:20|496.9|494.5|497.06|494.66|497.06|494.66|496.73|494.33|0
1651832310000|2022-05-06 10:18:30|496.9|494.5|497.15|494.75|497.23|494.83|496.9|494.5|0
1651832320000|2022-05-06 10:18:40|496.9|494.5|497.48|495.08|497.48|495.08|496.9|494.5|0
1651832330000|2022-05-06 10:18:50|497.39|494.99|496.9|494.5|497.56|495.16|496.9|494.5|0
1651832340000|2022-05-06 10:19:00|496.82|494.42|496.56|494.16|496.82|494.42|496.56|494.16|0
1651832350000|2022-05-06 10:19:10|496.4|494|495.99|493.59|496.4|494|495.99|493.59|0
1651832360000|2022-05-06 10:19:20|495.74|493.34|496.07|493.67|496.07|493.67|495.74|493.34|0
1651832370000|2022-05-06 10:19:30|495.57|493.17|495.41|493.01|495.82|493.42|495.24|492.84|0
1651832380000|2022-05-06 10:19:40|495.33|492.93|495.33|492.93|495.41|493.01|495.33|492.93|0
1651832390000|2022-05-06 10:19:50|495.41|493.01|495.57|493.17|495.57|493.17|495.41|493.01|0
1651832400000|2022-05-06 10:20:00|495.49|493.09|495.33|492.93|495.49|493.09|495.33|492.93|0
1651832410000|2022-05-06 10:20:10|495.08|492.68|495.24|492.84|495.24|492.84|495.08|492.68|0
1651832420000|2022-05-06 10:20:20|494.91|492.51|494.58|492.18|494.91|492.51|494.58|492.18|0
1651832430000|2022-05-06 10:20:30|494.25|491.85|494.42|492.02|494.42|492.02|494.17|491.77|0
1651832440000|2022-05-06 10:20:40|494.34|491.94|494.25|491.85|494.42|492.02|494.25|491.85|0
1651832450000|2022-05-06 10:20:50|494.09|491.69|494.42|492.02|494.42|492.02|494.01|491.61|0
1651832460000|2022-05-06 10:21:00|494.58|492.18|495.24|492.84|495.33|492.93|494.58|492.18|0
1651832470000|2022-05-06 10:21:10|495.57|493.17|495.82|493.42|495.9|493.5|495.57|493.17|0
1651832480000|2022-05-06 10:21:20|496.07|493.67|495.33|492.93|496.07|493.67|495.33|492.93|0
1651832490000|2022-05-06 10:21:30|495.16|492.76|494.83|492.43|495.24|492.84|494.83|492.43|0
1651832500000|2022-05-06 10:21:40|494.75|492.35|494.83|492.43|494.83|492.43|494.75|492.35|0
1651832510000|2022-05-06 10:21:50|494.75|492.35|494.91|492.51|494.91|492.51|494.75|492.35|0
1651832520000|2022-05-06 10:22:00|495.08|492.68|494.58|492.18|495.08|492.68|494.58|492.18|0
1651832530000|2022-05-06 10:22:10|494.42|492.02|495.08|492.68|495.08|492.68|494.42|492.02|0
1651832540000|2022-05-06 10:22:20|495.24|492.84|495.08|492.68|495.24|492.84|495|492.6|0
1651832550000|2022-05-06 10:22:30|495.24|492.84|495.16|492.76|495.24|492.84|495.08|492.68|0
1651832560000|2022-05-06 10:22:40|495.08|492.68|495.24|492.84|495.24|492.84|495.08|492.68|0
1651832570000|2022-05-06 10:22:50|495.33|492.93|495.33|492.93|495.33|492.93|495.16|492.76|0
1651832580000|2022-05-06 10:23:00|495.24|492.84|494.75|492.35|495.24|492.84|494.75|492.35|0
1651832590000|2022-05-06 10:23:10|494.67|492.27|494.58|492.18|494.75|492.35|494.58|492.18|0
1651832600000|2022-05-06 10:23:20|494.91|492.51|494.91|492.51|494.91|492.51|494.91|492.51|0
1651832610000|2022-05-06 10:23:30|494.75|492.35|494.75|492.35|494.75|492.35|494.67|492.27|0
1651832620000|2022-05-06 10:23:40|494.67|492.27|494.67|492.27|494.75|492.35|494.58|492.18|0
1651832630000|2022-05-06 10:23:50|494.74|492.34|494.41|492.01|494.74|492.34|494.41|492.01|0
1651832640000|2022-05-06 10:24:00|494.5|492.1|493.59|491.19|494.5|492.1|493.59|491.19|0
1651832650000|2022-05-06 10:24:10|493.43|491.03|493.18|490.78|493.43|491.03|492.77|490.37|0
1651832660000|2022-05-06 10:24:20|493.26|490.86|493.35|490.95|493.35|490.95|493.1|490.7|0
1651832670000|2022-05-06 10:24:30|493.43|491.03|493.26|490.86|493.43|491.03|493.26|490.86|0
1651832680000|2022-05-06 10:24:40|493.92|491.52|494.01|491.61|494.17|491.77|493.92|491.52|0
1651832690000|2022-05-06 10:24:50|494.25|491.85|493.84|491.44|494.25|491.85|493.84|491.44|0
1651832700000|2022-05-06 10:25:00|493.68|491.28|493.75|491.35|493.75|491.35|493.68|491.28|0
1651832710000|2022-05-06 10:25:10|493.59|491.19|493.43|491.03|493.59|491.19|493.43|491.03|0
1651832720000|2022-05-06 10:25:20|493.1|490.7|493.18|490.78|493.18|490.78|492.93|490.53|0
1651832730000|2022-05-06 10:25:30|493.1|490.7|493.43|491.03|493.43|491.03|493.1|490.7|0
1651832740000|2022-05-06 10:25:40|493.26|490.86|493.26|490.86|493.35|490.95|493.26|490.86|0
1651832750000|2022-05-06 10:25:50|493.42|491.02|493.68|491.28|493.68|491.28|493.42|491.02|0
1651832760000|2022-05-06 10:26:00|493.75|491.35|493.68|491.28|493.75|491.35|493.68|491.28|0
1651832770000|2022-05-06 10:26:10|493.75|491.35|493.68|491.28|493.75|491.35|493.59|491.19|0
1651832780000|2022-05-06 10:26:20|493.42|491.02|493.18|490.78|493.42|491.02|493.18|490.78|0
1651832790000|2022-05-06 10:26:30|493.35|490.95|493.1|490.7|493.35|490.95|493.1|490.7|0
1651832800000|2022-05-06 10:26:40|493.18|490.78|493.42|491.02|493.42|491.02|493.18|490.78|0
1651832810000|2022-05-06 10:26:50|493.51|491.11|493.42|491.02|493.51|491.11|493.42|491.02|0
1651832820000|2022-05-06 10:27:00|493.35|490.95|492.93|490.53|493.35|490.95|492.85|490.45|0
1651832830000|2022-05-06 10:27:10|492.77|490.37|492.93|490.53|492.93|490.53|492.77|490.37|0
1651832840000|2022-05-06 10:27:20|492.85|490.45|492.52|490.12|492.85|490.45|492.44|490.04|0
1651832850000|2022-05-06 10:27:30|492.6|490.2|492.36|489.96|492.6|490.2|492.36|489.96|0
1651832860000|2022-05-06 10:27:40|492.27|489.87|492.19|489.79|492.27|489.87|492.19|489.79|0
1651832870000|2022-05-06 10:27:50|492.27|489.87|492.44|490.04|492.44|490.04|492.27|489.87|0
1651832880000|2022-05-06 10:28:00|492.52|490.12|492.27|489.87|492.52|490.12|492.27|489.87|0
1651832890000|2022-05-06 10:28:10|491.94|489.54|491.78|489.38|491.94|489.54|491.78|489.38|0
1651832900000|2022-05-06 10:28:20|491.94|489.54|491.94|489.54|491.94|489.54|491.94|489.54|0
1651832910000|2022-05-06 10:28:30|492.27|489.87|492.03|489.63|492.27|489.87|492.03|489.63|0
1651832920000|2022-05-06 10:28:40|492.11|489.71|492.03|489.63|492.19|489.79|492.03|489.63|0
1651832930000|2022-05-06 10:28:50|491.94|489.54|492.11|489.71|492.11|489.71|491.94|489.54|0
1651832940000|2022-05-06 10:29:00|491.86|489.46|491.78|489.38|491.86|489.46|491.78|489.38|0
1651832950000|2022-05-06 10:29:10|491.94|489.54|491.94|489.54|492.03|489.63|491.94|489.54|0
1651832960000|2022-05-06 10:29:20|491.86|489.46|491.94|489.54|491.94|489.54|491.86|489.46|0
1651832970000|2022-05-06 10:29:30|492.44|490.04|492.27|489.87|492.52|490.12|492.27|489.87|0
1651832980000|2022-05-06 10:29:40|492.36|489.96|492.11|489.71|492.36|489.96|492.11|489.71|0
1651832990000|2022-05-06 10:29:50|492.03|489.63|491.94|489.54|492.03|489.63|491.94|489.54|0
1651833000000|2022-05-06 10:30:00|492.03|489.63|491.21|488.81|492.03|489.63|491.21|488.81|0
1651833010000|2022-05-06 10:30:10|491.12|488.72|491.21|488.81|491.28|488.88|491.12|488.72|0
1651833020000|2022-05-06 10:30:20|491.28|488.88|491.04|488.64|491.28|488.88|490.88|488.48|0
1651833030000|2022-05-06 10:30:30|490.96|488.56|490.96|488.56|490.96|488.56|490.88|488.48|0
1651833040000|2022-05-06 10:30:40|491.12|488.72|491.12|488.72|491.2|488.8|491.12|488.72|0
1651833050000|2022-05-06 10:30:50|491.04|488.64|491.12|488.72|491.12|488.72|491.04|488.64|0
1651833060000|2022-05-06 10:31:00|490.96|488.56|491.2|488.8|491.2|488.8|490.96|488.56|0
1651833070000|2022-05-06 10:31:10|491.04|488.64|490.96|488.56|491.04|488.64|490.88|488.48|0
1651833080000|2022-05-06 10:31:20|490.95|488.55|490.46|488.06|491.12|488.72|490.46|488.06|0
1651833090000|2022-05-06 10:31:30|490.06|487.66|489.48|487.08|490.06|487.66|489.48|487.08|0
1651833100000|2022-05-06 10:31:40|489.64|487.24|490.06|487.66|490.06|487.66|489.64|487.24|0
1651833110000|2022-05-06 10:31:50|490.13|487.73|490.46|488.06|490.63|488.23|490.13|487.73|0
1651833120000|2022-05-06 10:32:00|490.63|488.23|490.63|488.23|490.63|488.23|490.63|488.23|0
1651833130000|2022-05-06 10:32:10|490.55|488.15|490.46|488.06|490.63|488.23|490.46|488.06|0
1651833140000|2022-05-06 10:32:20|490.38|487.98|490.3|487.9|490.38|487.98|490.13|487.73|0
1651833150000|2022-05-06 10:32:30|490.46|488.06|490.55|488.15|490.55|488.15|490.46|488.06|0
1651833160000|2022-05-06 10:32:40|490.63|488.23|490.71|488.31|490.71|488.31|490.46|488.06|0
1651833170000|2022-05-06 10:32:50|490.63|488.23|490.71|488.31|490.79|488.39|490.63|488.23|0
1651833180000|2022-05-06 10:33:00|490.63|488.23|491.28|488.88|491.28|488.88|490.63|488.23|0
1651833190000|2022-05-06 10:33:10|491.12|488.72|491.28|488.88|491.28|488.88|491.12|488.72|0
1651833200000|2022-05-06 10:33:20|491.45|489.05|491.78|489.38|491.78|489.38|491.37|488.97|0
1651833210000|2022-05-06 10:33:30|491.86|489.46|492.03|489.63|492.19|489.79|491.86|489.46|0
1651833220000|2022-05-06 10:33:40|492.19|489.79|492.35|489.95|492.43|490.03|492.1|489.7|0
1651833230000|2022-05-06 10:33:50|492.43|490.03|492.93|490.53|492.93|490.53|492.43|490.03|0
1651833240000|2022-05-06 10:34:00|492.85|490.45|492.6|490.2|492.85|490.45|492.43|490.03|0
1651833250000|2022-05-06 10:34:10|492.76|490.36|493.09|490.69|493.09|490.69|492.76|490.36|0
1651833260000|2022-05-06 10:34:20|492.85|490.45|492.85|490.45|493.01|490.61|492.85|490.45|0
1651833270000|2022-05-06 10:34:30|492.93|490.53|493.09|490.69|493.09|490.69|492.93|490.53|0
1651833280000|2022-05-06 10:34:40|493.01|490.61|492.93|490.53|493.01|490.61|492.85|490.45|0
1651833290000|2022-05-06 10:34:50|493.01|490.61|493.09|490.69|493.09|490.69|493.01|490.61|0
1651833300000|2022-05-06 10:35:00|493.18|490.78|493.18|490.78|493.26|490.86|493.09|490.69|0
1651833310000|2022-05-06 10:35:10|492.93|490.53|492.85|490.45|492.93|490.53|492.76|490.36|0
1651833320000|2022-05-06 10:35:20|492.93|490.53|493.01|490.61|493.01|490.61|492.93|490.53|0
1651833330000|2022-05-06 10:35:30|492.93|490.53|492.35|489.95|492.93|490.53|492.27|489.87|0
1651833340000|2022-05-06 10:35:40|492.68|490.28|492.68|490.28|492.76|490.36|492.68|490.28|0
1651833350000|2022-05-06 10:35:50|492.76|490.36|492.76|490.36|492.76|490.36|492.68|490.28|0
1651833360000|2022-05-06 10:36:00|492.93|490.53|493.42|491.02|493.42|491.02|492.93|490.53|0
1651833370000|2022-05-06 10:36:10|493.59|491.19|493.51|491.11|493.59|491.19|493.51|491.11|0
1651833380000|2022-05-06 10:36:20|493.75|491.35|493.42|491.02|493.75|491.35|493.42|491.02|0
1651833390000|2022-05-06 10:36:30|493.34|490.94|493.84|491.44|493.84|491.44|493.34|490.94|0
1651833400000|2022-05-06 10:36:40|493.92|491.52|494.24|491.84|494.24|491.84|493.92|491.52|0
1651833410000|2022-05-06 10:36:50|493.75|491.35|493.18|490.78|493.75|491.35|493.18|490.78|0
1651833420000|2022-05-06 10:37:00|493.26|490.86|493.84|491.44|493.84|491.44|493.26|490.86|0
1651833430000|2022-05-06 10:37:10|493.92|491.52|493.84|491.44|493.92|491.52|493.84|491.44|0
1651833440000|2022-05-06 10:37:20|493.75|491.35|493.84|491.44|493.91|491.51|493.75|491.35|0
1651833450000|2022-05-06 10:37:30|493.75|491.35|493.51|491.11|493.91|491.51|493.51|491.11|0
1651833460000|2022-05-06 10:37:40|493.59|491.19|493.26|490.86|493.59|491.19|493.26|490.86|0
1651833470000|2022-05-06 10:37:50|493.34|490.94|492.76|490.36|493.34|490.94|492.76|490.36|0
1651833480000|2022-05-06 10:38:00|492.6|490.2|492.52|490.12|492.6|490.2|492.52|490.12|0
1651833490000|2022-05-06 10:38:10|492.6|490.2|492.76|490.36|492.76|490.36|492.6|490.2|0
1651833500000|2022-05-06 10:38:20|492.6|490.2|492.85|490.45|492.85|490.45|492.6|490.2|0
1651833510000|2022-05-06 10:38:30|492.93|490.53|492.68|490.28|493.01|490.61|492.68|490.28|0
1651833520000|2022-05-06 10:38:40|492.35|489.95|491.94|489.54|492.35|489.95|491.94|489.54|0
1651833530000|2022-05-06 10:38:50|492.1|489.7|492.19|489.79|492.19|489.79|492.1|489.7|0
1651833540000|2022-05-06 10:39:00|492.02|489.62|492.02|489.62|492.19|489.79|492.02|489.62|0
1651833550000|2022-05-06 10:39:10|492.19|489.79|492.35|489.95|492.43|490.03|492.19|489.79|0
1651833560000|2022-05-06 10:39:20|492.43|490.03|492.6|490.2|492.6|490.2|492.43|490.03|0
1651833570000|2022-05-06 10:39:30|492.52|490.12|492.52|490.12|492.68|490.28|492.43|490.03|0
1651833580000|2022-05-06 10:39:40|492.43|490.03|492.27|489.87|492.43|490.03|492.1|489.7|0
1651833590000|2022-05-06 10:39:50|492.19|489.79|492.19|489.79|492.19|489.79|492.19|489.79|0
1651833600000|2022-05-06 10:40:00|492.02|489.62|492.19|489.79|492.19|489.79|492.02|489.62|0
1651833610000|2022-05-06 10:40:10|492.52|490.12|492.68|490.28|492.68|490.28|492.52|490.12|0
1651833620000|2022-05-06 10:40:20|492.6|490.2|492.93|490.53|492.93|490.53|492.6|490.2|0
1651833630000|2022-05-06 10:40:30|492.76|490.36|493.34|490.94|493.34|490.94|492.76|490.36|0
1651833640000|2022-05-06 10:40:40|493.42|491.02|493.25|490.85|493.42|491.02|493.25|490.85|0
1651833650000|2022-05-06 10:40:50|492.92|490.52|493.09|490.69|493.09|490.69|492.92|490.52|0
1651833660000|2022-05-06 10:41:00|493.18|490.78|493.18|490.78|493.18|490.78|493.01|490.61|0
1651833670000|2022-05-06 10:41:10|493.25|490.85|493.83|491.43|493.83|491.43|493.25|490.85|0
1651833680000|2022-05-06 10:41:20|494|491.6|494.08|491.68|494.08|491.68|493.91|491.51|0
1651833690000|2022-05-06 10:41:30|494.16|491.76|494|491.6|494.16|491.76|493.83|491.43|0
1651833700000|2022-05-06 10:41:40|494.16|491.76|494.16|491.76|494.24|491.84|494.16|491.76|0
1651833710000|2022-05-06 10:41:50|494.33|491.93|494.08|491.68|494.33|491.93|494.08|491.68|0
1651833720000|2022-05-06 10:42:00|494.16|491.76|494.08|491.68|494.24|491.84|494.08|491.68|0
1651833730000|2022-05-06 10:42:10|494|491.6|494|491.6|494|491.6|494|491.6|0
1651833740000|2022-05-06 10:42:20|494.08|491.68|494.08|491.68|494.08|491.68|494|491.6|0
1651833750000|2022-05-06 10:42:30|494.41|492.01|494.57|492.17|494.57|492.17|494.08|491.68|0
1651833760000|2022-05-06 10:42:40|494.24|491.84|494.24|491.84|494.24|491.84|494|491.6|0
1651833770000|2022-05-06 10:42:50|494.33|491.93|493.09|490.69|494.33|491.93|493.09|490.69|0
1651833780000|2022-05-06 10:43:00|493.25|490.85|493.09|490.69|493.25|490.85|493.09|490.69|0
1651833790000|2022-05-06 10:43:10|493.17|490.77|493.25|490.85|493.25|490.85|493.17|490.77|0
1651833800000|2022-05-06 10:43:20|493.09|490.69|493.09|490.69|493.25|490.85|493.09|490.69|0
1651833810000|2022-05-06 10:43:30|493.17|490.77|492.68|490.28|493.17|490.77|492.68|490.28|0
1651833820000|2022-05-06 10:43:40|492.43|490.03|492.19|489.79|492.43|490.03|492.19|489.79|0
1651833830000|2022-05-06 10:43:50|492.27|489.87|492.52|490.12|492.52|490.12|492.27|489.87|0
1651833840000|2022-05-06 10:44:00|492.68|490.28|492.84|490.44|492.84|490.44|492.68|490.28|0
1651833850000|2022-05-06 10:44:10|492.76|490.36|493.42|491.02|493.5|491.1|492.76|490.36|0
1651833860000|2022-05-06 10:44:20|493.34|490.94|493.75|491.35|493.75|491.35|493.09|490.69|0
1651833870000|2022-05-06 10:44:30|493.67|491.27|493.67|491.27|493.75|491.35|493.67|491.27|0
1651833880000|2022-05-06 10:44:40|493.75|491.35|493.75|491.35|493.75|491.35|493.75|491.35|0
1651833890000|2022-05-06 10:44:50|493.83|491.43|493.42|491.02|493.83|491.43|493.42|491.02|0
1651833900000|2022-05-06 10:45:00|493.5|491.1|493.58|491.18|493.58|491.18|493.42|491.02|0
1651833910000|2022-05-06 10:45:10|493.91|491.51|493.75|491.35|494.08|491.68|493.75|491.35|0
1651833920000|2022-05-06 10:45:20|493.83|491.43|494|491.6|494|491.6|493.75|491.35|0
1651833930000|2022-05-06 10:45:30|493.83|491.43|493.67|491.27|493.91|491.51|493.67|491.27|0
1651833940000|2022-05-06 10:45:40|493.75|491.35|493.75|491.35|494.08|491.68|493.75|491.35|0
1651833950000|2022-05-06 10:45:50|494.08|491.68|494.33|491.93|494.33|491.93|494.08|491.68|0
1651833960000|2022-05-06 10:46:00|494.08|491.68|494.66|492.26|494.66|492.26|494.08|491.68|0
1651833970000|2022-05-06 10:46:10|494.41|492.01|494.33|491.93|494.41|492.01|494.33|491.93|0
1651833980000|2022-05-06 10:46:20|494.24|491.84|494.16|491.76|494.24|491.84|494.16|491.76|0
1651833990000|2022-05-06 10:46:30|494.08|491.68|493.58|491.18|494.08|491.68|493.58|491.18|0
1651834000000|2022-05-06 10:46:40|493.67|491.27|493.83|491.43|493.83|491.43|493.5|491.1|0
1651834010000|2022-05-06 10:46:50|494.08|491.68|494.24|491.84|494.24|491.84|494.08|491.68|0
1651834020000|2022-05-06 10:47:00|494.41|492.01|494.16|491.76|494.49|492.09|494.16|491.76|0
1651834030000|2022-05-06 10:47:10|494|491.6|494.24|491.84|494.41|492.01|494|491.6|0
1651834040000|2022-05-06 10:47:20|494.33|491.93|494.33|491.93|494.57|492.17|494.24|491.84|0
1651834050000|2022-05-06 10:47:30|494.41|492.01|494.33|491.93|494.41|492.01|494.33|491.93|0
1651834060000|2022-05-06 10:47:40|494.08|491.68|493.75|491.35|494.33|491.93|493.75|491.35|0
1651834080000|2022-05-06 10:48:00|493.58|491.18|493.75|491.35|493.75|491.35|493.58|491.18|0
1651834090000|2022-05-06 10:48:10|493.5|491.1|494|491.6|494|491.6|493.5|491.1|0
1651834100000|2022-05-06 10:48:20|493.91|491.51|493.83|491.43|493.91|491.51|493.83|491.43|0
1651834110000|2022-05-06 10:48:30|493.75|491.35|493.83|491.43|493.83|491.43|493.75|491.35|0
1651834120000|2022-05-06 10:48:40|493.75|491.35|493.83|491.43|493.83|491.43|493.67|491.27|0
1651834130000|2022-05-06 10:48:50|493.67|491.27|493.58|491.18|493.67|491.27|493.58|491.18|0
1651834140000|2022-05-06 10:49:00|493.67|491.27|493.75|491.35|493.75|491.35|493.67|491.27|0
1651834150000|2022-05-06 10:49:10|493.09|490.69|493.25|490.85|493.25|490.85|492.92|490.52|0
1651834160000|2022-05-06 10:49:20|493.17|490.77|492.76|490.36|493.17|490.77|492.76|490.36|0
1651834170000|2022-05-06 10:49:30|492.84|490.44|492.76|490.36|492.84|490.44|492.76|490.36|0
1651834180000|2022-05-06 10:49:40|492.59|490.19|492.92|490.52|492.92|490.52|492.59|490.19|0
1651834200000|2022-05-06 10:50:00|493.01|490.61|492.92|490.52|493.01|490.61|492.68|490.28|0
1651834210000|2022-05-06 10:50:10|492.76|490.36|492.68|490.28|492.76|490.36|492.68|490.28|0
1651834220000|2022-05-06 10:50:20|492.84|490.44|492.59|490.19|492.84|490.44|492.59|490.19|0
1651834230000|2022-05-06 10:50:30|492.51|490.11|492.51|490.11|492.51|490.11|492.43|490.03|0
1651834240000|2022-05-06 10:50:40|492.68|490.28|492.51|490.11|492.68|490.28|492.43|490.03|0
1651834250000|2022-05-06 10:50:50|492.43|490.03|492.51|490.11|492.51|490.11|492.43|490.03|0
1651834260000|2022-05-06 10:51:00|492.59|490.19|492.76|490.36|492.92|490.52|492.59|490.19|0
1651834270000|2022-05-06 10:51:10|492.68|490.28|492.76|490.36|492.76|490.36|492.68|490.28|0
1651834280000|2022-05-06 10:51:20|492.84|490.44|492.76|490.36|492.92|490.52|492.76|490.36|0
1651834290000|2022-05-06 10:51:30|492.68|490.28|493.09|490.69|493.09|490.69|492.59|490.19|0
1651834300000|2022-05-06 10:51:40|493.25|490.85|493.74|491.34|493.74|491.34|493.25|490.85|0
1651834310000|2022-05-06 10:51:50|493.67|491.27|493.58|491.18|493.67|491.27|493.58|491.18|0
1651834320000|2022-05-06 10:52:00|493.74|491.34|494.16|491.76|494.4|492|493.74|491.34|0
1651834330000|2022-05-06 10:52:10|493.99|491.59|494.57|492.17|494.65|492.25|493.99|491.59|0
1651834340000|2022-05-06 10:52:20|494.73|492.33|495.23|492.83|495.39|492.99|494.73|492.33|0
1651834350000|2022-05-06 10:52:30|495.39|492.99|495.48|493.08|495.48|493.08|495.39|492.99|0
1651834360000|2022-05-06 10:52:40|495.56|493.16|495.39|492.99|495.72|493.32|495.39|492.99|0
1651834370000|2022-05-06 10:52:50|495.23|492.83|495.56|493.16|495.56|493.16|495.23|492.83|0
1651834380000|2022-05-06 10:53:00|495.65|493.25|495.39|492.99|495.65|493.25|495.39|492.99|0
1651834390000|2022-05-06 10:53:10|494.9|492.5|495.23|492.83|495.23|492.83|494.9|492.5|0
1651834400000|2022-05-06 10:53:20|495.39|492.99|495.65|493.25|495.72|493.32|495.39|492.99|0
1651834410000|2022-05-06 10:53:30|495.81|493.41|495.89|493.49|495.89|493.49|495.81|493.41|0
1651834420000|2022-05-06 10:53:40|495.64|493.24|494.98|492.58|495.64|493.24|494.98|492.58|0
1651834430000|2022-05-06 10:53:50|494.9|492.5|495.23|492.83|495.23|492.83|494.9|492.5|0
1651834440000|2022-05-06 10:54:00|495.39|492.99|495.56|493.16|495.56|493.16|495.39|492.99|0
1651834450000|2022-05-06 10:54:10|495.39|492.99|495.39|492.99|495.56|493.16|495.39|492.99|0
1651834460000|2022-05-06 10:54:20|495.56|493.16|495.89|493.49|495.89|493.49|495.56|493.16|0
1651834470000|2022-05-06 10:54:30|496.05|493.65|496.22|493.82|496.22|493.82|496.05|493.65|0
1651834480000|2022-05-06 10:54:40|496.05|493.65|495.48|493.08|496.05|493.65|495.48|493.08|0
1651834490000|2022-05-06 10:54:50|495.31|492.91|495.56|493.16|495.56|493.16|495.31|492.91|0
1651834500000|2022-05-06 10:55:00|495.89|493.49|496.05|493.65|496.05|493.65|495.89|493.49|0
1651834510000|2022-05-06 10:55:10|495.89|493.49|496.22|493.82|496.22|493.82|495.89|493.49|0
1651834520000|2022-05-06 10:55:20|496.31|493.91|495.81|493.41|496.31|493.91|495.81|493.41|0
1651834530000|2022-05-06 10:55:30|495.72|493.32|495.89|493.49|496.05|493.65|495.72|493.32|0
1651834540000|2022-05-06 10:55:40|495.97|493.57|495.97|493.57|495.97|493.57|495.89|493.49|0
1651834550000|2022-05-06 10:55:50|496.14|493.74|496.55|494.15|496.55|494.15|496.14|493.74|0
1651834560000|2022-05-06 10:56:00|496.31|493.91|496.88|494.48|497.13|494.73|496.31|493.91|0
1651834570000|2022-05-06 10:56:10|496.97|494.57|496.88|494.48|497.05|494.65|496.88|494.48|0
1651834580000|2022-05-06 10:56:20|496.8|494.4|496.72|494.32|496.8|494.4|496.72|494.32|0
1651834590000|2022-05-06 10:56:30|496.8|494.4|496.72|494.32|496.8|494.4|496.72|494.32|0
1651834600000|2022-05-06 10:56:40|496.97|494.57|496.97|494.57|496.97|494.57|496.97|494.57|0
1651834610000|2022-05-06 10:56:50|497.05|494.65|497.05|494.65|497.13|494.73|497.05|494.65|0
1651834620000|2022-05-06 10:57:00|497.21|494.81|496.88|494.48|497.21|494.81|496.88|494.48|0
1651834630000|2022-05-06 10:57:10|496.97|494.57|496.97|494.57|496.97|494.57|496.8|494.4|0
1651834640000|2022-05-06 10:57:20|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1651834650000|2022-05-06 10:57:30|496.88|494.48|496.88|494.48|496.88|494.48|496.8|494.4|0
1651834660000|2022-05-06 10:57:40|496.97|494.57|497.21|494.81|497.21|494.81|496.97|494.57|0
1651834670000|2022-05-06 10:57:50|497.54|495.14|497.54|495.14|497.54|495.14|497.54|495.14|0
1651834680000|2022-05-06 10:58:00|497.38|494.98|497.38|494.98|497.38|494.98|497.3|494.9|0
1651834690000|2022-05-06 10:58:10|497.54|495.14|497.54|495.14|497.71|495.31|497.54|495.14|0
1651834700000|2022-05-06 10:58:20|497.63|495.23|497.54|495.14|497.87|495.47|497.54|495.14|0
1651834710000|2022-05-06 10:58:30|496.88|494.48|496.88|494.48|496.88|494.48|496.71|494.31|0
1651834720000|2022-05-06 10:58:40|497.05|494.65|496.88|494.48|497.05|494.65|496.88|494.48|0
1651834730000|2022-05-06 10:58:50|497.05|494.65|497.05|494.65|497.05|494.65|497.05|494.65|0
1651834740000|2022-05-06 10:59:00|497.21|494.81|497.21|494.81|497.21|494.81|497.21|494.81|0
1651834750000|2022-05-06 10:59:10|497.38|494.98|496.97|494.57|497.38|494.98|496.97|494.57|0
1651834760000|2022-05-06 10:59:20|496.88|494.48|496.71|494.31|496.88|494.48|496.71|494.31|0
1651834770000|2022-05-06 10:59:30|495.72|493.32|495.23|492.83|495.72|493.32|495.23|492.83|0
1651834780000|2022-05-06 10:59:40|495.39|492.99|495.06|492.66|495.39|492.99|495.06|492.66|0
1651834790000|2022-05-06 10:59:50|494.98|492.58|495.39|492.99|495.39|492.99|494.98|492.58|0
1651834800000|2022-05-06 11:00:00|495.23|492.83|495.56|493.16|495.56|493.16|495.15|492.75|0
1651834810000|2022-05-06 11:00:10|496.22|493.82|495.97|493.57|496.38|493.98|495.97|493.57|0
1651834820000|2022-05-06 11:00:20|496.05|493.65|495.81|493.41|496.14|493.74|495.72|493.32|0
1651834830000|2022-05-06 11:00:30|495.89|493.49|496.05|493.65|496.22|493.82|495.89|493.49|0
1651834840000|2022-05-06 11:00:40|496.22|493.82|496.88|494.48|496.88|494.48|496.22|493.82|0
1651834850000|2022-05-06 11:00:50|496.55|494.15|497.71|495.31|497.71|495.31|496.55|494.15|0
1651834860000|2022-05-06 11:01:00|498.04|495.64|498.87|496.47|498.87|496.47|497.87|495.47|0
1651834870000|2022-05-06 11:01:10|498.7|496.3|498.54|496.14|498.7|496.3|498.54|496.14|0
1651834880000|2022-05-06 11:01:20|498.87|496.47|498.62|496.22|498.87|496.47|498.62|496.22|0
1651834890000|2022-05-06 11:01:30|499.03|496.63|499.03|496.63|499.03|496.63|498.7|496.3|0
1651834900000|2022-05-06 11:01:40|498.87|496.47|498.7|496.3|498.87|496.47|498.7|496.3|0
1651834910000|2022-05-06 11:01:50|498.54|496.14|498.87|496.47|499.03|496.63|498.54|496.14|0
1651834920000|2022-05-06 11:02:00|498.79|496.39|498.2|495.8|498.79|496.39|498.2|495.8|0
1651834930000|2022-05-06 11:02:10|497.87|495.47|497.38|494.98|497.87|495.47|497.38|494.98|0
1651834940000|2022-05-06 11:02:20|497.71|495.31|497.38|494.98|497.79|495.39|497.38|494.98|0
1651834950000|2022-05-06 11:02:30|497.63|495.23|497.21|494.81|497.63|495.23|497.21|494.81|0
1651834960000|2022-05-06 11:02:40|497.04|494.64|497.46|495.06|497.46|495.06|497.04|494.64|0
1651834970000|2022-05-06 11:02:50|497.37|494.97|497.37|494.97|497.37|494.97|497.21|494.81|0
1651834980000|2022-05-06 11:03:00|497.54|495.14|497.71|495.31|497.71|495.31|497.54|495.14|0
1651834990000|2022-05-06 11:03:10|497.37|494.97|497.13|494.73|497.37|494.97|497.13|494.73|0
1651835000000|2022-05-06 11:03:20|497.04|494.64|496.88|494.48|497.04|494.64|496.88|494.48|0
1651835010000|2022-05-06 11:03:30|496.55|494.15|496.88|494.48|496.88|494.48|496.55|494.15|0
1651835020000|2022-05-06 11:03:40|497.04|494.64|497.21|494.81|497.21|494.81|496.96|494.56|0
1651835030000|2022-05-06 11:03:50|497.37|494.97|497.37|494.97|497.54|495.14|497.37|494.97|0
1651835040000|2022-05-06 11:04:00|497.46|495.06|497.54|495.14|497.54|495.14|497.46|495.06|0
1651835050000|2022-05-06 11:04:10|497.79|495.39|497.63|495.23|497.79|495.39|497.54|495.14|0
1651835060000|2022-05-06 11:04:20|497.87|495.47|497.79|495.39|497.87|495.47|497.79|495.39|0
1651835070000|2022-05-06 11:04:30|497.96|495.56|498.29|495.89|498.29|495.89|497.96|495.56|0
1651835080000|2022-05-06 11:04:40|498.37|495.97|498.7|496.3|498.7|496.3|498.2|495.8|0
1651835090000|2022-05-06 11:04:50|498.53|496.13|498.95|496.55|498.95|496.55|498.53|496.13|0
1651835100000|2022-05-06 11:05:00|498.87|496.47|498.95|496.55|498.95|496.55|498.79|496.39|0
1651835110000|2022-05-06 11:05:10|499.03|496.63|498.7|496.3|499.03|496.63|498.7|496.3|0
1651835120000|2022-05-06 11:05:20|498.87|496.47|499.53|497.13|499.53|497.13|498.87|496.47|0
1651835130000|2022-05-06 11:05:30|499.7|497.3|498.7|496.3|499.7|497.3|498.7|496.3|0
1651835140000|2022-05-06 11:05:40|498.79|496.39|499.12|496.72|499.12|496.72|498.79|496.39|0
1651835150000|2022-05-06 11:05:50|499.36|496.96|499.03|496.63|499.36|496.96|499.03|496.63|0
1651835160000|2022-05-06 11:06:00|498.87|496.47|498.87|496.47|498.87|496.47|498.79|496.39|0
1651835170000|2022-05-06 11:06:10|499.03|496.63|498.95|496.55|499.03|496.63|498.95|496.55|0
1651835180000|2022-05-06 11:06:20|498.87|496.47|498.12|495.72|498.87|496.47|498.12|495.72|0
1651835190000|2022-05-06 11:06:30|498.04|495.64|498.53|496.13|498.53|496.13|498.04|495.64|0
1651835200000|2022-05-06 11:06:40|498.45|496.05|498.37|495.97|498.45|496.05|498.37|495.97|0
1651835210000|2022-05-06 11:06:50|498.2|495.8|498.53|496.13|498.7|496.3|498.2|495.8|0
1651835220000|2022-05-06 11:07:00|498.62|496.22|498.7|496.3|498.7|496.3|498.62|496.22|0
1651835230000|2022-05-06 11:07:10|499.03|496.63|498.86|496.46|499.03|496.63|498.86|496.46|0
1651835240000|2022-05-06 11:07:20|499.03|496.63|499.12|496.72|499.12|496.72|499.03|496.63|0
1651835250000|2022-05-06 11:07:30|499.03|496.63|499.28|496.88|499.36|496.96|499.03|496.63|0
1651835260000|2022-05-06 11:07:40|499.12|496.72|498.7|496.3|499.12|496.72|498.7|496.3|0
1651835270000|2022-05-06 11:07:50|498.37|495.97|497.96|495.56|498.37|495.97|497.87|495.47|0
1651835280000|2022-05-06 11:08:00|498.04|495.64|498.7|496.3|498.7|496.3|498.04|495.64|0
1651835290000|2022-05-06 11:08:10|498.95|496.55|498.86|496.46|498.95|496.55|498.86|496.46|0
1651835300000|2022-05-06 11:08:20|498.7|496.3|499.53|497.13|499.53|497.13|498.7|496.3|0
1651835310000|2022-05-06 11:08:30|499.2|496.8|499.45|497.05|499.45|497.05|499.2|496.8|0
1651835320000|2022-05-06 11:08:40|499.36|496.96|499.69|497.29|499.69|497.29|499.36|496.96|0
1651835330000|2022-05-06 11:08:50|499.86|497.46|499.86|497.46|499.86|497.46|499.69|497.29|0
1651835340000|2022-05-06 11:09:00|499.69|497.29|500.19|497.79|500.19|497.79|499.69|497.29|0
1651835350000|2022-05-06 11:09:10|500.36|497.96|500.78|498.38|500.78|498.38|500.36|497.96|0
1651835360000|2022-05-06 11:09:20|500.52|498.12|500.36|497.96|500.52|498.12|500.19|497.79|0
1651835370000|2022-05-06 11:09:30|500.52|498.12|500.36|497.96|500.52|498.12|500.36|497.96|0
1651835380000|2022-05-06 11:09:40|500.19|497.79|500.52|498.12|500.52|498.12|500.19|497.79|0
1651835390000|2022-05-06 11:09:50|500.36|497.96|499.95|497.55|500.36|497.96|499.95|497.55|0
1651835400000|2022-05-06 11:10:00|499.86|497.46|500.19|497.79|500.19|497.79|499.86|497.46|0
1651835410000|2022-05-06 11:10:10|500.03|497.63|500.19|497.79|500.19|497.79|499.95|497.55|0
1651835420000|2022-05-06 11:10:20|500.28|497.88|500.44|498.04|500.44|498.04|500.28|497.88|0
1651835430000|2022-05-06 11:10:30|500.52|498.12|500.36|497.96|500.52|498.12|500.36|497.96|0
1651835440000|2022-05-06 11:10:40|500.19|497.79|500.44|498.04|500.52|498.12|500.19|497.79|0
1651835450000|2022-05-06 11:10:50|500.61|498.21|500.11|497.71|500.61|498.21|500.11|497.71|0
1651835460000|2022-05-06 11:11:00|500.19|497.79|500.36|497.96|500.52|498.12|500.19|497.79|0
1651835470000|2022-05-06 11:11:10|500.69|498.29|500.69|498.29|500.86|498.46|500.69|498.29|0
1651835480000|2022-05-06 11:11:20|500.86|498.46|500.94|498.54|501.02|498.62|500.86|498.46|0
1651835490000|2022-05-06 11:11:30|501.02|498.62|501.11|498.71|501.19|498.79|501.02|498.62|0
1651835500000|2022-05-06 11:11:40|501.19|498.79|500.36|497.96|501.19|498.79|500.36|497.96|0
1651835510000|2022-05-06 11:11:50|500.19|497.79|500.52|498.12|500.52|498.12|500.19|497.79|0
1651835520000|2022-05-06 11:12:00|500.69|498.29|501.11|498.71|501.11|498.71|500.69|498.29|0
1651835530000|2022-05-06 11:12:10|501.52|499.12|501.19|498.79|501.52|499.12|501.19|498.79|0
1651835540000|2022-05-06 11:12:20|501.11|498.71|501.35|498.95|501.35|498.95|501.11|498.71|0
1651835550000|2022-05-06 11:12:30|501.52|499.12|501.52|499.12|502.02|499.62|501.52|499.12|0
1651835560000|2022-05-06 11:12:40|501.94|499.54|502.11|499.71|502.11|499.71|501.94|499.54|0
1651835570000|2022-05-06 11:12:50|502.02|499.62|502.02|499.62|502.02|499.62|501.85|499.45|0
1651835580000|2022-05-06 11:13:00|501.85|499.45|502.02|499.62|502.02|499.62|501.85|499.45|0
1651835590000|2022-05-06 11:13:10|502.19|499.79|501.85|499.45|502.19|499.79|501.85|499.45|0
1651835600000|2022-05-06 11:13:20|502.02|499.62|502.19|499.79|502.19|499.79|502.02|499.62|0
1651835610000|2022-05-06 11:13:30|502.02|499.62|502.02|499.62|502.02|499.62|502.02|499.62|0
1651835620000|2022-05-06 11:13:40|502.52|500.12|502.69|500.29|502.69|500.29|502.44|500.04|0
1651835630000|2022-05-06 11:13:50|502.85|500.45|502.85|500.45|502.85|500.45|502.85|500.45|0
1651835640000|2022-05-06 11:14:00|502.69|500.29|502.44|500.04|502.69|500.29|502.44|500.04|0
1651835650000|2022-05-06 11:14:10|502.52|500.12|502.52|500.12|502.52|500.12|502.52|500.12|0
1651835660000|2022-05-06 11:14:20|502.44|500.04|502.77|500.37|502.77|500.37|502.44|500.04|0
1651835670000|2022-05-06 11:14:30|502.69|500.29|502.69|500.29|502.69|500.29|502.69|500.29|0
1651835680000|2022-05-06 11:14:40|502.77|500.37|503.11|500.71|503.52|501.12|502.77|500.37|0
1651835690000|2022-05-06 11:14:50|503.02|500.62|503.02|500.62|503.11|500.71|503.02|500.62|0
1651835700000|2022-05-06 11:15:00|502.85|500.45|503.02|500.62|503.02|500.62|502.85|500.45|0
1651835710000|2022-05-06 11:15:10|502.94|500.54|503.02|500.62|503.02|500.62|502.94|500.54|0
1651835720000|2022-05-06 11:15:20|503.11|500.71|502.77|500.37|503.19|500.79|502.77|500.37|0
1651835730000|2022-05-06 11:15:30|502.85|500.45|502.77|500.37|502.85|500.45|502.77|500.37|0
1651835740000|2022-05-06 11:15:40|502.85|500.45|502.85|500.45|502.85|500.45|502.85|500.45|0
1651835750000|2022-05-06 11:15:50|502.69|500.29|503.02|500.62|503.02|500.62|502.69|500.29|0
1651835760000|2022-05-06 11:16:00|503.52|501.12|504.35|501.95|504.52|502.12|503.52|501.12|0
1651835770000|2022-05-06 11:16:10|504.02|501.62|503.69|501.29|504.02|501.62|503.69|501.29|0
1651835780000|2022-05-06 11:16:20|503.35|500.95|503.35|500.95|503.61|501.21|503.35|500.95|0
1651835790000|2022-05-06 11:16:30|503.11|500.71|503.35|500.95|503.35|500.95|503.11|500.71|0
1651835800000|2022-05-06 11:16:40|503.27|500.87|502.85|500.45|503.52|501.12|502.85|500.45|0
1651835810000|2022-05-06 11:16:50|502.94|500.54|503.44|501.04|503.44|501.04|502.94|500.54|0
1651835820000|2022-05-06 11:17:00|503.35|500.95|503.35|500.95|503.69|501.29|503.35|500.95|0
1651835830000|2022-05-06 11:17:10|503.27|500.87|502.85|500.45|503.27|500.87|502.85|500.45|0
1651835840000|2022-05-06 11:17:20|503.02|500.62|502.69|500.29|503.02|500.62|502.69|500.29|0
1651835850000|2022-05-06 11:17:30|502.77|500.37|503.19|500.79|503.19|500.79|502.77|500.37|0
1651835860000|2022-05-06 11:17:40|503.02|500.62|503.19|500.79|503.19|500.79|503.02|500.62|0
1651835870000|2022-05-06 11:17:50|503.18|500.78|503.27|500.87|503.27|500.87|503.02|500.62|0
1651835880000|2022-05-06 11:18:00|500.16|497.76|502.42|500.02|502.59|500.19|500.16|497.76|0
1651835890000|2022-05-06 11:18:10|502.59|500.19|503.43|501.03|503.68|501.28|502.59|500.19|0
1651835900000|2022-05-06 11:18:20|503.6|501.2|503.93|501.53|503.93|501.53|503.6|501.2|0
1651835910000|2022-05-06 11:18:30|504.26|501.86|504.43|502.03|504.6|502.2|504.26|501.86|0
1651835920000|2022-05-06 11:18:40|504.26|501.86|503.93|501.53|504.26|501.86|503.93|501.53|0
1651835930000|2022-05-06 11:18:50|504.1|501.7|504.18|501.78|504.18|501.78|504.02|501.62|0
1651835940000|2022-05-06 11:19:00|504.1|501.7|504.26|501.86|504.26|501.86|504.1|501.7|0
1651835950000|2022-05-06 11:19:10|504.35|501.95|504.26|501.86|504.35|501.95|504.26|501.86|0
1651835960000|2022-05-06 11:19:20|504.1|501.7|504.18|501.78|504.18|501.78|504.1|501.7|0
1651835970000|2022-05-06 11:19:30|504.26|501.86|503.76|501.36|504.26|501.86|503.76|501.36|0
1651835980000|2022-05-06 11:19:40|503.6|501.2|503.76|501.36|503.76|501.36|503.6|501.2|0
1651835990000|2022-05-06 11:19:50|503.85|501.45|504.6|502.2|504.6|502.2|503.85|501.45|0
1651836000000|2022-05-06 11:20:00|504.43|502.03|503.93|501.53|504.43|502.03|503.93|501.53|0
1651836010000|2022-05-06 11:20:10|503.85|501.45|503.85|501.45|503.85|501.45|503.85|501.45|0
1651836020000|2022-05-06 11:20:20|503.52|501.12|503.6|501.2|503.6|501.2|503.52|501.12|0
1651836030000|2022-05-06 11:20:30|503.43|501.03|503.18|500.78|503.43|501.03|503.18|500.78|0
1651836040000|2022-05-06 11:20:40|502.76|500.36|502.76|500.36|502.93|500.53|502.76|500.36|0
1651836050000|2022-05-06 11:20:50|503.1|500.7|503.43|501.03|503.43|501.03|503.1|500.7|0
1651836060000|2022-05-06 11:21:00|503.35|500.95|502.85|500.45|503.35|500.95|502.85|500.45|0
1651836070000|2022-05-06 11:21:10|502.52|500.12|502.76|500.36|502.76|500.36|502.43|500.03|0
1651836080000|2022-05-06 11:21:20|502.6|500.2|502.43|500.03|502.6|500.2|502.43|500.03|0
1651836090000|2022-05-06 11:21:30|502.35|499.95|502.43|500.03|502.43|500.03|502.26|499.86|0
1651836100000|2022-05-06 11:21:40|502.26|499.86|501.6|499.2|502.26|499.86|501.6|499.2|0
1651836110000|2022-05-06 11:21:50|501.76|499.36|502.1|499.7|502.1|499.7|501.76|499.36|0
1651836120000|2022-05-06 11:22:00|502.26|499.86|501.76|499.36|502.26|499.86|501.76|499.36|0
1651836130000|2022-05-06 11:22:10|501.85|499.45|502.1|499.7|502.1|499.7|501.85|499.45|0
1651836140000|2022-05-06 11:22:20|501.93|499.53|502.02|499.62|502.02|499.62|501.93|499.53|0
1651836150000|2022-05-06 11:22:30|502.1|499.7|502.76|500.36|502.76|500.36|502.1|499.7|0
1651836160000|2022-05-06 11:22:40|502.6|500.2|503.43|501.03|503.43|501.03|502.6|500.2|0
1651836170000|2022-05-06 11:22:50|503.26|500.86|503.6|501.2|503.6|501.2|503.18|500.78|0
1651836180000|2022-05-06 11:23:00|503.68|501.28|503.76|501.36|503.76|501.36|503.68|501.28|0
1651836190000|2022-05-06 11:23:10|503.93|501.53|503.76|501.36|504.1|501.7|503.76|501.36|0
1651836200000|2022-05-06 11:23:20|503.68|501.28|503.68|501.28|503.68|501.28|503.68|501.28|0
1651836210000|2022-05-06 11:23:30|503.43|501.03|503.43|501.03|503.52|501.12|503.43|501.03|0
1651836220000|2022-05-06 11:23:40|503.02|500.62|503.1|500.7|503.26|500.86|503.02|500.62|0
1651836230000|2022-05-06 11:23:50|503.02|500.62|503.02|500.62|503.02|500.62|503.02|500.62|0
1651836240000|2022-05-06 11:24:00|503.18|500.78|502.76|500.36|503.18|500.78|502.76|500.36|0
1651836250000|2022-05-06 11:24:10|502.6|500.2|502.68|500.28|502.76|500.36|502.6|500.2|0
1651836260000|2022-05-06 11:24:20|502.43|500.03|502.1|499.7|502.43|500.03|502.1|499.7|0
1651836270000|2022-05-06 11:24:30|502.26|499.86|501.76|499.36|502.26|499.86|501.76|499.36|0
1651836280000|2022-05-06 11:24:40|501.85|499.45|501.93|499.53|501.93|499.53|501.85|499.45|0
1651836290000|2022-05-06 11:24:50|502.1|499.7|502.26|499.86|502.26|499.86|502.1|499.7|0
1651836300000|2022-05-06 11:25:00|502.18|499.78|502.6|500.2|502.6|500.2|502.18|499.78|0
1651836310000|2022-05-06 11:25:10|503.09|500.69|503.26|500.86|503.26|500.86|502.93|500.53|0
1651836320000|2022-05-06 11:25:20|503.59|501.19|503.35|500.95|503.59|501.19|503.35|500.95|0
1651836330000|2022-05-06 11:25:30|503.43|501.03|503.51|501.11|503.59|501.19|503.43|501.03|0
1651836340000|2022-05-06 11:25:40|503.43|501.03|503.68|501.28|503.68|501.28|503.43|501.03|0
1651836350000|2022-05-06 11:25:50|503.76|501.36|503.68|501.28|503.76|501.36|503.59|501.19|0
1651836360000|2022-05-06 11:26:00|503.85|501.45|503.76|501.36|504.59|502.19|503.76|501.36|0
1651836370000|2022-05-06 11:26:10|503.85|501.45|504.18|501.78|504.18|501.78|503.85|501.45|0
1651836380000|2022-05-06 11:26:20|504.01|501.61|503.18|500.78|504.01|501.61|503.18|500.78|0
1651836390000|2022-05-06 11:26:30|503.43|501.03|503.43|501.03|503.43|501.03|503.09|500.69|0
1651836400000|2022-05-06 11:26:40|503.59|501.19|503.59|501.19|503.59|501.19|503.43|501.03|0
1651836410000|2022-05-06 11:26:50|503.76|501.36|503.76|501.36|503.76|501.36|503.76|501.36|0
1651836420000|2022-05-06 11:27:00|503.59|501.19|503.93|501.53|504.09|501.69|503.59|501.19|0
1651836430000|2022-05-06 11:27:10|503.85|501.45|503.76|501.36|503.93|501.53|503.76|501.36|0
1651836440000|2022-05-06 11:27:20|503.59|501.19|503.93|501.53|503.93|501.53|503.43|501.03|0
1651836450000|2022-05-06 11:27:30|503.85|501.45|503.93|501.53|503.93|501.53|503.85|501.45|0
1651836470000|2022-05-06 11:27:50|503.51|501.11|503.26|500.86|503.51|501.11|503.26|500.86|0
1651836480000|2022-05-06 11:28:00|503.85|501.45|503.68|501.28|503.85|501.45|503.68|501.28|0
1651836490000|2022-05-06 11:28:10|503.43|501.03|503.18|500.78|503.43|501.03|503.09|500.69|0
1651836500000|2022-05-06 11:28:20|502.93|500.53|503.51|501.11|503.51|501.11|502.93|500.53|0
1651836510000|2022-05-06 11:28:30|503.43|501.03|503.09|500.69|503.43|501.03|503.09|500.69|0
1651836520000|2022-05-06 11:28:40|503.26|500.86|503.26|500.86|503.43|501.03|503.26|500.86|0
1651836530000|2022-05-06 11:28:50|503.43|501.03|503.43|501.03|503.43|501.03|503.43|501.03|0
1651836540000|2022-05-06 11:29:00|503.51|501.11|503.51|501.11|503.51|501.11|503.51|501.11|0
1651836550000|2022-05-06 11:29:10|503.18|500.78|503.09|500.69|503.18|500.78|502.93|500.53|0
1651836560000|2022-05-06 11:29:20|503.26|500.86|503.18|500.78|503.35|500.95|503.09|500.69|0
1651836570000|2022-05-06 11:29:30|503.09|500.69|503.26|500.86|503.26|500.86|503.09|500.69|0
1651836580000|2022-05-06 11:29:40|503.43|501.03|503.59|501.19|503.76|501.36|503.43|501.03|0
1651836590000|2022-05-06 11:29:50|503.76|501.36|503.85|501.45|503.85|501.45|503.76|501.36|0
1651836600000|2022-05-06 11:30:00|504.09|501.69|503.68|501.28|504.09|501.69|503.68|501.28|0
1651836610000|2022-05-06 11:30:10|503.59|501.19|503.76|501.36|503.76|501.36|503.43|501.03|0
1651836620000|2022-05-06 11:30:20|504.09|501.69|505.09|502.69|505.09|502.69|504.09|501.69|0
1651836630000|2022-05-06 11:30:30|504.76|502.36|504.93|502.53|505.09|502.69|504.76|502.36|0
1651836640000|2022-05-06 11:30:40|505.26|502.86|505.35|502.95|505.35|502.95|505.01|502.61|0
1651836650000|2022-05-06 11:30:50|505.51|503.11|505.59|503.19|505.93|503.53|505.51|503.11|0
1651836660000|2022-05-06 11:31:00|505.85|503.45|506.26|503.86|506.26|503.86|505.59|503.19|0
1651836670000|2022-05-06 11:31:10|506.6|504.2|505.43|503.03|506.6|504.2|505.43|503.03|0
1651836680000|2022-05-06 11:31:20|505.93|503.53|505.93|503.53|505.93|503.53|505.93|503.53|0
1651836690000|2022-05-06 11:31:30|505.76|503.36|505.59|503.19|505.76|503.36|505.43|503.03|0
1651836700000|2022-05-06 11:31:40|505.76|503.36|505.93|503.53|505.93|503.53|505.68|503.28|0
1651836710000|2022-05-06 11:31:50|506.1|503.7|505.93|503.53|506.1|503.7|505.93|503.53|0
1651836720000|2022-05-06 11:32:00|505.76|503.36|505.51|503.11|505.76|503.36|505.18|502.78|0
1651836730000|2022-05-06 11:32:10|505.76|503.36|505.09|502.69|505.76|503.36|505.09|502.69|0
1651836740000|2022-05-06 11:32:20|505.26|502.86|505.43|503.03|505.43|503.03|505.26|502.86|0
1651836750000|2022-05-06 11:32:30|505.26|502.86|504.76|502.36|505.26|502.86|504.76|502.36|0
1651836760000|2022-05-06 11:32:40|504.59|502.19|504.09|501.69|504.68|502.28|504.09|501.69|0
1651836770000|2022-05-06 11:32:50|504.18|501.78|504.09|501.69|504.18|501.78|504.09|501.69|0
1651836780000|2022-05-06 11:33:00|504.18|501.78|504.09|501.69|504.26|501.86|504.09|501.69|0
1651836790000|2022-05-06 11:33:10|503.92|501.52|503.76|501.36|503.92|501.52|503.76|501.36|0
1651836800000|2022-05-06 11:33:20|503.84|501.44|504.09|501.69|504.09|501.69|503.84|501.44|0
1651836810000|2022-05-06 11:33:30|504.43|502.03|504.59|502.19|504.59|502.19|504.42|502.02|0
1651836820000|2022-05-06 11:33:40|504.42|502.02|504.59|502.19|504.68|502.28|504.26|501.86|0
1651836830000|2022-05-06 11:33:50|504.76|502.36|504.59|502.19|504.76|502.36|504.42|502.02|0
1651836840000|2022-05-06 11:34:00|504.68|502.28|504.42|502.02|504.68|502.28|504.26|501.86|0
1651836850000|2022-05-06 11:34:10|504.51|502.11|504.18|501.78|504.59|502.19|504.18|501.78|0
1651836860000|2022-05-06 11:34:20|503.84|501.44|503.84|501.44|503.92|501.52|503.76|501.36|0
1651836870000|2022-05-06 11:34:30|503.76|501.36|503.76|501.36|503.76|501.36|503.59|501.19|0
1651836880000|2022-05-06 11:34:40|503.84|501.44|503.76|501.36|503.84|501.44|503.76|501.36|0
1651836890000|2022-05-06 11:34:50|503.26|500.86|503.26|500.86|503.26|500.86|503.26|500.86|0
1651836900000|2022-05-06 11:35:00|503.09|500.69|502.76|500.36|503.09|500.69|502.76|500.36|0
1651836910000|2022-05-06 11:35:10|502.59|500.19|502.59|500.19|502.59|500.19|502.26|499.86|0
1651836920000|2022-05-06 11:35:20|502.68|500.28|502.68|500.28|502.76|500.36|502.42|500.02|0
1651836930000|2022-05-06 11:35:30|502.76|500.36|502.92|500.52|502.92|500.52|502.76|500.36|0
1651836940000|2022-05-06 11:35:40|503.26|500.86|503.51|501.11|503.51|501.11|503.26|500.86|0
1651836950000|2022-05-06 11:35:50|503.76|501.36|504.26|501.86|504.26|501.86|503.76|501.36|0
1651836960000|2022-05-06 11:36:00|504.42|502.02|504.59|502.19|504.59|502.19|504.34|501.94|0
1651836970000|2022-05-06 11:36:10|504.42|502.02|504.18|501.78|504.42|502.02|504.18|501.78|0
1651836980000|2022-05-06 11:36:20|503.92|501.52|504.34|501.94|504.34|501.94|503.92|501.52|0
1651836990000|2022-05-06 11:36:30|504.59|502.19|504.59|502.19|504.59|502.19|504.59|502.19|0
1651837000000|2022-05-06 11:36:40|504.84|502.44|504.59|502.19|504.84|502.44|504.59|502.19|0
1651837010000|2022-05-06 11:36:50|504.76|502.36|504.59|502.19|504.76|502.36|504.59|502.19|0
1651837020000|2022-05-06 11:37:00|504.76|502.36|504.68|502.28|504.76|502.36|504.59|502.19|0
1651837030000|2022-05-06 11:37:10|503.92|501.52|503.18|500.78|504.09|501.69|503.18|500.78|0
1651837040000|2022-05-06 11:37:20|503.09|500.69|503.42|501.02|503.42|501.02|503.09|500.69|0
1651837050000|2022-05-06 11:37:30|503.26|500.86|502.26|499.86|503.26|500.86|502.26|499.86|0
1651837060000|2022-05-06 11:37:40|502.34|499.94|501.92|499.52|502.34|499.94|501.92|499.52|0
1651837070000|2022-05-06 11:37:50|501.59|499.19|501.76|499.36|501.76|499.36|501.59|499.19|0
1651837080000|2022-05-06 11:38:00|501.59|499.19|501.92|499.52|502.01|499.61|501.59|499.19|0
1651837090000|2022-05-06 11:38:10|502.09|499.69|501.92|499.52|502.09|499.69|501.92|499.52|0
1651837110000|2022-05-06 11:38:30|502.26|499.86|502.26|499.86|502.26|499.86|502.18|499.78|0
1651837120000|2022-05-06 11:38:40|502.09|499.69|501.84|499.44|502.34|499.94|501.84|499.44|0
1651837130000|2022-05-06 11:38:50|501.76|499.36|501.26|498.86|501.76|499.36|501.26|498.86|0
1651837140000|2022-05-06 11:39:00|501.18|498.78|501.43|499.03|501.43|499.03|501.18|498.78|0
1651837150000|2022-05-06 11:39:10|501.18|498.78|501.59|499.19|501.59|499.19|501.18|498.78|0
1651837160000|2022-05-06 11:39:20|501.92|499.52|501.84|499.44|501.92|499.52|501.76|499.36|0
1651837170000|2022-05-06 11:39:30|501.76|499.36|501.92|499.52|501.92|499.52|501.76|499.36|0
1651837180000|2022-05-06 11:39:40|501.76|499.36|501.59|499.19|501.76|499.36|501.59|499.19|0
1651837190000|2022-05-06 11:39:50|501.51|499.11|501.09|498.69|501.59|499.19|501.09|498.69|0
1651837200000|2022-05-06 11:40:00|501.26|498.86|500.93|498.53|501.26|498.86|500.93|498.53|0
1651837210000|2022-05-06 11:40:10|501.01|498.61|501.26|498.86|501.26|498.86|501.01|498.61|0
1651837220000|2022-05-06 11:40:20|501.42|499.02|501.84|499.44|501.84|499.44|501.42|499.02|0
1651837230000|2022-05-06 11:40:30|501.92|499.52|501.26|498.86|501.92|499.52|501.26|498.86|0
1651837240000|2022-05-06 11:40:40|501.42|499.02|501.59|499.19|501.59|499.19|501.42|499.02|0
1651837250000|2022-05-06 11:40:50|501.92|499.52|502.09|499.69|502.09|499.69|501.92|499.52|0
1651837260000|2022-05-06 11:41:00|502.01|499.61|502.01|499.61|502.09|499.69|501.84|499.44|0
1651837270000|2022-05-06 11:41:10|501.92|499.52|501.42|499.02|501.92|499.52|501.42|499.02|0
1651837280000|2022-05-06 11:41:20|501.09|498.69|501.18|498.78|501.34|498.94|501.09|498.69|0
1651837290000|2022-05-06 11:41:30|501.09|498.69|501.09|498.69|501.26|498.86|501.09|498.69|0
1651837300000|2022-05-06 11:41:40|501.18|498.78|500.93|498.53|501.26|498.86|500.93|498.53|0
1651837310000|2022-05-06 11:41:50|500.76|498.36|500.85|498.45|500.93|498.53|500.76|498.36|0
1651837320000|2022-05-06 11:42:00|500.26|497.86|500.26|497.86|500.43|498.03|500.1|497.7|0
1651837330000|2022-05-06 11:42:10|500.35|497.95|500.18|497.78|500.43|498.03|500.18|497.78|0
1651837340000|2022-05-06 11:42:20|500.26|497.86|500.59|498.19|500.59|498.19|500.26|497.86|0
1651837350000|2022-05-06 11:42:30|500.68|498.28|500.85|498.45|500.85|498.45|500.43|498.03|0
1651837360000|2022-05-06 11:42:40|500.76|498.36|500.85|498.45|500.85|498.45|500.76|498.36|0
1651837370000|2022-05-06 11:42:50|501.09|498.69|500.76|498.36|501.09|498.69|500.76|498.36|0
1651837380000|2022-05-06 11:43:00|500.93|498.53|501.09|498.69|501.09|498.69|500.93|498.53|0
1651837390000|2022-05-06 11:43:10|501.26|498.86|501.42|499.02|501.42|499.02|501.26|498.86|0
1651837400000|2022-05-06 11:43:20|501.26|498.86|500.93|498.53|501.42|499.02|500.93|498.53|0
1651837410000|2022-05-06 11:43:30|501.01|498.61|500.93|498.53|501.01|498.61|500.93|498.53|0
1651837420000|2022-05-06 11:43:40|501.09|498.69|500.59|498.19|501.09|498.69|500.59|498.19|0
1651837430000|2022-05-06 11:43:50|500.35|497.95|500.26|497.86|500.43|498.03|500.26|497.86|0
1651837440000|2022-05-06 11:44:00|500.35|497.95|500.26|497.86|500.35|497.95|500.26|497.86|0
1651837450000|2022-05-06 11:44:10|500.18|497.78|500.43|498.03|500.43|498.03|500.09|497.69|0
1651837460000|2022-05-06 11:44:20|500.59|498.19|500.43|498.03|500.59|498.19|500.09|497.69|0
1651837470000|2022-05-06 11:44:30|500.59|498.19|500.68|498.28|500.92|498.52|500.59|498.19|0
1651837480000|2022-05-06 11:44:40|500.76|498.36|500.43|498.03|500.76|498.36|500.43|498.03|0
1651837490000|2022-05-06 11:44:50|500.26|497.86|500.01|497.61|500.26|497.86|500.01|497.61|0
1651837500000|2022-05-06 11:45:00|499.93|497.53|500.26|497.86|500.26|497.86|499.93|497.53|0
1651837510000|2022-05-06 11:45:10|500.43|498.03|501.26|498.86|501.26|498.86|500.43|498.03|0
1651837520000|2022-05-06 11:45:20|501.18|498.78|501.01|498.61|501.18|498.78|500.92|498.52|0
1651837530000|2022-05-06 11:45:30|500.76|498.36|500.43|498.03|500.76|498.36|500.43|498.03|0
1651837540000|2022-05-06 11:45:40|500.59|498.19|500.43|498.03|500.68|498.28|500.43|498.03|0
1651837550000|2022-05-06 11:45:50|500.51|498.11|500.35|497.95|500.51|498.11|500.35|497.95|0
1651837560000|2022-05-06 11:46:00|500.26|497.86|500.35|497.95|500.43|498.03|500.26|497.86|0
1651837570000|2022-05-06 11:46:10|500.51|498.11|500.51|498.11|500.51|498.11|500.43|498.03|0
1651837580000|2022-05-06 11:46:20|500.76|498.36|500.68|498.28|500.76|498.36|500.43|498.03|0
1651837590000|2022-05-06 11:46:30|500.76|498.36|501.09|498.69|501.09|498.69|500.76|498.36|0
1651837600000|2022-05-06 11:46:40|500.92|498.52|500.92|498.52|501.09|498.69|500.92|498.52|0
1651837610000|2022-05-06 11:46:50|500.43|498.03|500.43|498.03|500.43|498.03|500.26|497.86|0
1651837620000|2022-05-06 11:47:00|500.59|498.19|500.43|498.03|500.59|498.19|500.43|498.03|0
1651837630000|2022-05-06 11:47:10|500.76|498.36|500.68|498.28|500.76|498.36|500.59|498.19|0
1651837640000|2022-05-06 11:47:20|500.92|498.52|500.92|498.52|501.09|498.69|500.92|498.52|0
1651837650000|2022-05-06 11:47:30|500.84|498.44|500.92|498.52|500.92|498.52|500.68|498.28|0
1651837660000|2022-05-06 11:47:40|500.84|498.44|500.92|498.52|501.01|498.61|500.84|498.44|0
1651837670000|2022-05-06 11:47:50|500.84|498.44|500.51|498.11|500.84|498.44|500.51|498.11|0
1651837680000|2022-05-06 11:48:00|500.26|497.86|500.59|498.19|500.59|498.19|500.26|497.86|0
1651837690000|2022-05-06 11:48:10|500.68|498.28|500.92|498.52|500.92|498.52|500.68|498.28|0
1651837710000|2022-05-06 11:48:30|500.76|498.36|500.26|497.86|500.76|498.36|500.26|497.86|0
1651837720000|2022-05-06 11:48:40|500.42|498.02|500.42|498.02|500.42|498.02|500.42|498.02|0
1651837730000|2022-05-06 11:48:50|500.26|497.86|500.26|497.86|500.26|497.86|500.26|497.86|0
1651837740000|2022-05-06 11:49:00|500.42|498.02|500.68|498.28|500.68|498.28|500.42|498.02|0
1651837750000|2022-05-06 11:49:10|500.76|498.36|500.76|498.36|500.76|498.36|500.59|498.19|0
1651837760000|2022-05-06 11:49:20|500.84|498.44|501.09|498.69|501.09|498.69|500.76|498.36|0
1651837770000|2022-05-06 11:49:30|501.01|498.61|501.26|498.86|501.26|498.86|501.01|498.61|0
1651837780000|2022-05-06 11:49:40|501.25|498.85|501.25|498.85|501.25|498.85|501.25|498.85|0
1651837790000|2022-05-06 11:49:50|500.92|498.52|501.25|498.85|501.25|498.85|500.92|498.52|0
1651837800000|2022-05-06 11:50:00|501.01|498.61|500.59|498.19|501.01|498.61|500.59|498.19|0
1651837810000|2022-05-06 11:50:10|500.92|498.52|500.84|498.44|500.92|498.52|500.84|498.44|0
1651837820000|2022-05-06 11:50:20|500.68|498.28|500.76|498.36|500.76|498.36|500.68|498.28|0
1651837830000|2022-05-06 11:50:30|500.59|498.19|500.92|498.52|500.92|498.52|500.59|498.19|0
1651837840000|2022-05-06 11:50:40|501.01|498.61|501.09|498.69|501.09|498.69|500.92|498.52|0
1651837850000|2022-05-06 11:50:50|501.25|498.85|501.09|498.69|501.25|498.85|501.09|498.69|0
1651837870000|2022-05-06 11:51:10|500.92|498.52|500.42|498.02|500.92|498.52|500.42|498.02|0
1651837880000|2022-05-06 11:51:20|500.59|498.19|500.76|498.36|500.76|498.36|500.59|498.19|0
1651837890000|2022-05-06 11:51:30|500.84|498.44|501.42|499.02|501.42|499.02|500.84|498.44|0
1651837900000|2022-05-06 11:51:40|501.51|499.11|501.59|499.19|501.59|499.19|501.42|499.02|0
1651837910000|2022-05-06 11:51:50|501.75|499.35|501.75|499.35|501.84|499.44|501.75|499.35|0
1651837920000|2022-05-06 11:52:00|501.59|499.19|501.59|499.19|501.59|499.19|501.51|499.11|0
1651837930000|2022-05-06 11:52:10|501.42|499.02|501.25|498.85|501.42|499.02|501.25|498.85|0
1651837950000|2022-05-06 11:52:30|501.42|499.02|501.25|498.85|501.42|499.02|501.25|498.85|0
1651837960000|2022-05-06 11:52:40|501.09|498.69|500.59|498.19|501.09|498.69|500.59|498.19|0
1651837970000|2022-05-06 11:52:50|500.76|498.36|500.59|498.19|500.76|498.36|500.59|498.19|0
1651837980000|2022-05-06 11:53:00|500.51|498.11|500.84|498.44|501.09|498.69|500.51|498.11|0
1651837990000|2022-05-06 11:53:10|500.76|498.36|501.09|498.69|501.09|498.69|500.76|498.36|0
1651838000000|2022-05-06 11:53:20|500.92|498.52|500.59|498.19|500.92|498.52|500.59|498.19|0
1651838010000|2022-05-06 11:53:30|500.76|498.36|500.51|498.11|500.76|498.36|500.51|498.11|0
1651838020000|2022-05-06 11:53:40|500.42|498.02|500.42|498.02|500.51|498.11|500.42|498.02|0
1651838030000|2022-05-06 11:53:50|500.34|497.94|500.34|497.94|500.42|498.02|500.34|497.94|0
1651838040000|2022-05-06 11:54:00|500.42|498.02|500.92|498.52|500.92|498.52|500.42|498.02|0
1651838050000|2022-05-06 11:54:10|500.84|498.44|500.92|498.52|500.92|498.52|500.84|498.44|0
1651838060000|2022-05-06 11:54:20|501.09|498.69|501.42|499.02|501.42|499.02|501.09|498.69|0
1651838080000|2022-05-06 11:54:40|501.34|498.94|501.09|498.69|501.34|498.94|500.92|498.52|0
1651838090000|2022-05-06 11:54:50|501.25|498.85|501.17|498.77|501.25|498.85|501.09|498.69|0
1651838100000|2022-05-06 11:55:00|501.09|498.69|500.84|498.44|501.09|498.69|500.75|498.35|0
1651838110000|2022-05-06 11:55:10|500.92|498.52|500.51|498.11|500.92|498.52|500.51|498.11|0
1651838120000|2022-05-06 11:55:20|500.42|498.02|500.51|498.11|500.51|498.11|500.42|498.02|0
1651838130000|2022-05-06 11:55:30|500.59|498.19|500.42|498.02|500.75|498.35|500.42|498.02|0
1651838140000|2022-05-06 11:55:40|500.09|497.69|499.76|497.36|500.09|497.69|499.76|497.36|0
1651838150000|2022-05-06 11:55:50|499.51|497.11|499.09|496.69|499.51|497.11|499.09|496.69|0
1651838160000|2022-05-06 11:56:00|498.93|496.53|498.76|496.36|498.93|496.53|498.76|496.36|0
1651838170000|2022-05-06 11:56:10|498.6|496.2|498.6|496.2|498.6|496.2|498.43|496.03|0
1651838180000|2022-05-06 11:56:20|498.76|496.36|499.09|496.69|499.09|496.69|498.76|496.36|0
1651838190000|2022-05-06 11:56:30|499.35|496.95|499.35|496.95|499.43|497.03|499.35|496.95|0
1651838200000|2022-05-06 11:56:40|499.51|497.11|499.43|497.03|499.51|497.11|499.35|496.95|0
1651838210000|2022-05-06 11:56:50|499.59|497.19|499.59|497.19|499.59|497.19|499.51|497.11|0
1651838220000|2022-05-06 11:57:00|499.76|497.36|500.09|497.69|500.09|497.69|499.76|497.36|0
1651838230000|2022-05-06 11:57:10|500.26|497.86|500.26|497.86|500.26|497.86|500.26|497.86|0
1651838240000|2022-05-06 11:57:20|500.42|498.02|500.42|498.02|500.92|498.52|500.42|498.02|0
1651838250000|2022-05-06 11:57:30|500.67|498.27|500.42|498.02|500.67|498.27|500.42|498.02|0
1651838260000|2022-05-06 11:57:40|500.51|498.11|501.84|499.44|501.84|499.44|500.51|498.11|0
1651838270000|2022-05-06 11:57:50|501.5|499.1|501.34|498.94|501.58|499.18|501.34|498.94|0
1651838280000|2022-05-06 11:58:00|501.42|499.02|501.42|499.02|501.42|499.02|501.25|498.85|0
1651838290000|2022-05-06 11:58:10|501.5|499.1|501.34|498.94|501.5|499.1|501.25|498.85|0
1651838300000|2022-05-06 11:58:20|501.25|498.85|501.25|498.85|501.5|499.1|501.25|498.85|0
1651838310000|2022-05-06 11:58:30|501.09|498.69|501.09|498.69|501.09|498.69|500.92|498.52|0
1651838320000|2022-05-06 11:58:40|501.01|498.61|501.25|498.85|501.25|498.85|501.01|498.61|0
1651838330000|2022-05-06 11:58:50|501.09|498.69|500.92|498.52|501.09|498.69|500.92|498.52|0
1651838340000|2022-05-06 11:59:00|500.59|498.19|500.42|498.02|500.59|498.19|500.42|498.02|0
1651838350000|2022-05-06 11:59:10|500.09|497.69|500.25|497.85|500.34|497.94|500.09|497.69|0
1651838360000|2022-05-06 11:59:20|500.09|497.69|500.01|497.61|500.09|497.69|499.92|497.52|0
1651838370000|2022-05-06 11:59:30|499.92|497.52|499.92|497.52|499.92|497.52|499.92|497.52|0
1651838380000|2022-05-06 11:59:40|499.84|497.44|499.76|497.36|499.84|497.44|499.76|497.36|0
1651838390000|2022-05-06 11:59:50|499.26|496.86|499.59|497.19|499.59|497.19|499.18|496.78|0
1651838400000|2022-05-06 12:00:00|500.09|497.69|499.92|497.52|500.25|497.85|499.59|497.19|0
1651838410000|2022-05-06 12:00:10|500.09|497.69|500.09|497.69|500.17|497.77|500.09|497.69|0
1651838420000|2022-05-06 12:00:20|499.92|497.52|500.09|497.69|500.25|497.85|499.92|497.52|0
1651838430000|2022-05-06 12:00:30|500.25|497.85|499.76|497.36|500.25|497.85|499.76|497.36|0
1651838440000|2022-05-06 12:00:40|499.51|497.11|499.26|496.86|499.51|497.11|499.18|496.78|0
1651838450000|2022-05-06 12:00:50|499.76|497.36|499.92|497.52|499.92|497.52|499.76|497.36|0
1651838460000|2022-05-06 12:01:00|499.59|497.19|499.59|497.19|499.59|497.19|499.26|496.86|0
1651838470000|2022-05-06 12:01:10|499.42|497.02|499.42|497.02|499.42|497.02|499.42|497.02|0
1651838480000|2022-05-06 12:01:20|499.59|497.19|499.51|497.11|499.59|497.19|499.51|497.11|0
1651838490000|2022-05-06 12:01:30|499.42|497.02|499.59|497.19|499.76|497.36|499.42|497.02|0
1651838500000|2022-05-06 12:01:40|499.42|497.02|499.42|497.02|499.51|497.11|499.42|497.02|0
1651838510000|2022-05-06 12:01:50|499.26|496.86|499.59|497.19|499.59|497.19|499.26|496.86|0
1651838520000|2022-05-06 12:02:00|499.84|497.44|499.42|497.02|499.84|497.44|499.42|497.02|0
1651838530000|2022-05-06 12:02:10|499.09|496.69|498.76|496.36|499.09|496.69|498.76|496.36|0
1651838540000|2022-05-06 12:02:20|498.93|496.53|498.93|496.53|498.93|496.53|498.76|496.36|0
1651838550000|2022-05-06 12:02:30|499.26|496.86|499.26|496.86|499.26|496.86|499.26|496.86|0
1651838560000|2022-05-06 12:02:40|499.09|496.69|499.26|496.86|499.26|496.86|499.09|496.69|0
1651838570000|2022-05-06 12:02:50|499.42|497.02|499.59|497.19|499.59|497.19|499.42|497.02|0
1651838580000|2022-05-06 12:03:00|499.42|497.02|499.26|496.86|499.42|497.02|499.09|496.69|0
1651838590000|2022-05-06 12:03:10|499.18|496.78|498.26|495.86|499.18|496.78|498.26|495.86|0
1651838600000|2022-05-06 12:03:20|498.35|495.95|498.59|496.19|498.59|496.19|498.26|495.86|0
1651838610000|2022-05-06 12:03:30|498.43|496.03|498.43|496.03|498.52|496.12|498.43|496.03|0
1651838620000|2022-05-06 12:03:40|498.52|496.12|498.59|496.19|498.59|496.19|498.52|496.12|0
1651838630000|2022-05-06 12:03:50|498.43|496.03|498.43|496.03|498.43|496.03|498.26|495.86|0
1651838640000|2022-05-06 12:04:00|498.26|495.86|498.1|495.7|498.26|495.86|498.1|495.7|0
1651838650000|2022-05-06 12:04:10|498.26|495.86|497.85|495.45|498.26|495.86|497.85|495.45|0
1651838660000|2022-05-06 12:04:20|497.77|495.37|497.6|495.2|497.77|495.37|497.44|495.04|0
1651838670000|2022-05-06 12:04:30|497.52|495.12|497.1|494.7|497.52|495.12|497.1|494.7|0
1651838680000|2022-05-06 12:04:40|497.27|494.87|497.27|494.87|497.27|494.87|497.19|494.79|0
1651838690000|2022-05-06 12:04:50|497.44|495.04|497.44|495.04|497.6|495.2|497.44|495.04|0
1651838700000|2022-05-06 12:05:00|497.52|495.12|497.44|495.04|497.52|495.12|497.44|495.04|0
1651838710000|2022-05-06 12:05:10|497.93|495.53|498.26|495.86|498.26|495.86|497.93|495.53|0
1651838720000|2022-05-06 12:05:20|498.43|496.03|498.43|496.03|498.76|496.36|498.43|496.03|0
1651838730000|2022-05-06 12:05:30|498.59|496.19|498.51|496.11|498.59|496.19|498.51|496.11|0
1651838740000|2022-05-06 12:05:40|498.76|496.36|498.26|495.86|498.76|496.36|498.26|495.86|0
1651838750000|2022-05-06 12:05:50|498.43|496.03|498.59|496.19|498.59|496.19|498.43|496.03|0
1651838760000|2022-05-06 12:06:00|498.76|496.36|498.76|496.36|498.76|496.36|498.35|495.95|0
1651838770000|2022-05-06 12:06:10|498.59|496.19|498.59|496.19|498.59|496.19|498.43|496.03|0
1651838780000|2022-05-06 12:06:20|498.76|496.36|498.43|496.03|498.76|496.36|498.43|496.03|0
1651838790000|2022-05-06 12:06:30|498.26|495.86|498.1|495.7|498.26|495.86|498.1|495.7|0
1651838800000|2022-05-06 12:06:40|498.26|495.86|498.1|495.7|498.26|495.86|498.02|495.62|0
1651838810000|2022-05-06 12:06:50|498.26|495.86|498.26|495.86|498.26|495.86|498.1|495.7|0
1651838820000|2022-05-06 12:07:00|497.93|495.53|497.77|495.37|498.26|495.86|497.77|495.37|0
1651838830000|2022-05-06 12:07:10|497.43|495.03|497.6|495.2|497.6|495.2|497.43|495.03|0
1651838840000|2022-05-06 12:07:20|497.69|495.29|497.77|495.37|497.77|495.37|497.69|495.29|0
1651838850000|2022-05-06 12:07:30|497.6|495.2|497.6|495.2|497.6|495.2|497.6|495.2|0
1651838860000|2022-05-06 12:07:40|497.43|495.03|497.27|494.87|497.6|495.2|497.27|494.87|0
1651838870000|2022-05-06 12:07:50|496.86|494.46|496.86|494.46|496.94|494.54|496.86|494.46|0
1651838880000|2022-05-06 12:08:00|496.94|494.54|496.11|493.71|496.94|494.54|496.11|493.71|0
1651838890000|2022-05-06 12:08:10|495.95|493.55|495.78|493.38|495.95|493.55|495.78|493.38|0
1651838900000|2022-05-06 12:08:20|495.95|493.55|495.78|493.38|495.95|493.55|495.78|493.38|0
1651838910000|2022-05-06 12:08:30|495.95|493.55|495.95|493.55|496.11|493.71|495.95|493.55|0
1651838920000|2022-05-06 12:08:40|496.28|493.88|496.28|493.88|496.36|493.96|496.28|493.88|0
1651838930000|2022-05-06 12:08:50|496.11|493.71|496.2|493.8|496.2|493.8|496.11|493.71|0
1651838940000|2022-05-06 12:09:00|496.11|493.71|495.95|493.55|496.11|493.71|495.95|493.55|0
1651838950000|2022-05-06 12:09:10|495.78|493.38|495.54|493.14|495.78|493.38|495.54|493.14|0
1651838960000|2022-05-06 12:09:20|495.29|492.89|495.12|492.72|495.29|492.89|495.12|492.72|0
1651838970000|2022-05-06 12:09:30|495.21|492.81|495.62|493.22|495.62|493.22|495.12|492.72|0
1651838980000|2022-05-06 12:09:40|495.54|493.14|495.45|493.05|495.54|493.14|495.29|492.89|0
1651838990000|2022-05-06 12:09:50|495.29|492.89|495.78|493.38|495.78|493.38|495.12|492.72|0
1651839000000|2022-05-06 12:10:00|495.29|492.89|495.45|493.05|495.45|493.05|495.29|492.89|0
1651839010000|2022-05-06 12:10:10|495.62|493.22|494.43|492.03|495.62|493.22|494.35|491.95|0
1651839020000|2022-05-06 12:10:20|494.18|491.78|494.26|491.86|494.43|492.03|494.18|491.78|0
1651839030000|2022-05-06 12:10:30|494.43|492.03|494.59|492.19|494.59|492.19|494.43|492.03|0
1651839040000|2022-05-06 12:10:40|494.51|492.11|494.43|492.03|494.59|492.19|494.43|492.03|0
1651839050000|2022-05-06 12:10:50|494.59|492.19|494.1|491.7|494.59|492.19|494.1|491.7|0
1651839060000|2022-05-06 12:11:00|494.26|491.86|494.43|492.03|494.43|492.03|494.26|491.86|0
1651839070000|2022-05-06 12:11:10|494.26|491.86|493.93|491.53|494.26|491.86|493.93|491.53|0
1651839080000|2022-05-06 12:11:20|494.09|491.69|494.09|491.69|494.09|491.69|494.09|491.69|0
1651839090000|2022-05-06 12:11:30|494.26|491.86|493.93|491.53|494.26|491.86|493.93|491.53|0
1651839100000|2022-05-06 12:11:40|494.09|491.69|494.09|491.69|494.09|491.69|494.09|491.69|0
1651839110000|2022-05-06 12:11:50|493.93|491.53|494.09|491.69|494.09|491.69|493.93|491.53|0
1651839120000|2022-05-06 12:12:00|493.76|491.36|493.85|491.45|493.85|491.45|493.6|491.2|0
1651839130000|2022-05-06 12:12:10|493.93|491.53|494.26|491.86|494.26|491.86|493.93|491.53|0
1651839140000|2022-05-06 12:12:20|494.09|491.69|494.09|491.69|494.09|491.69|493.93|491.53|0
1651839150000|2022-05-06 12:12:30|494.02|491.62|494.26|491.86|494.35|491.95|494.02|491.62|0
1651839160000|2022-05-06 12:12:40|494.35|491.95|494.59|492.19|494.59|492.19|494.35|491.95|0
1651839170000|2022-05-06 12:12:50|494.42|492.02|494.42|492.02|494.51|492.11|494.42|492.02|0
1651839180000|2022-05-06 12:13:00|494.09|491.69|494.42|492.02|494.42|492.02|494.09|491.69|0
1651839190000|2022-05-06 12:13:10|494.35|491.95|493.93|491.53|494.42|492.02|493.93|491.53|0
1651839200000|2022-05-06 12:13:20|494.09|491.69|494.26|491.86|494.26|491.86|494.09|491.69|0
1651839210000|2022-05-06 12:13:30|494.42|492.02|494.76|492.36|494.76|492.36|494.42|492.02|0
1651839220000|2022-05-06 12:13:40|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1651839230000|2022-05-06 12:13:50|495.01|492.61|495.01|492.61|495.01|492.61|495.01|492.61|0
1651839240000|2022-05-06 12:14:00|494.92|492.52|494.92|492.52|494.92|492.52|494.76|492.36|0
1651839250000|2022-05-06 12:14:10|495.09|492.69|495.09|492.69|495.25|492.85|495.09|492.69|0
1651839260000|2022-05-06 12:14:20|495.01|492.61|495.09|492.69|495.25|492.85|495.01|492.61|0
1651839270000|2022-05-06 12:14:30|495.25|492.85|495.42|493.02|495.42|493.02|495.25|492.85|0
1651839280000|2022-05-06 12:14:40|495.25|492.85|495.42|493.02|495.42|493.02|495.25|492.85|0
1651839290000|2022-05-06 12:14:50|495.58|493.18|495.09|492.69|495.58|493.18|495.09|492.69|0
1651839300000|2022-05-06 12:15:00|495.42|493.02|495.09|492.69|495.42|493.02|495.09|492.69|0
1651839310000|2022-05-06 12:15:10|495.25|492.85|495.09|492.69|495.25|492.85|495.09|492.69|0
1651839330000|2022-05-06 12:15:30|495.25|492.85|495.25|492.85|495.25|492.85|495.25|492.85|0
1651839350000|2022-05-06 12:15:50|495.42|493.02|495.75|493.35|495.75|493.35|495.42|493.02|0
1651839360000|2022-05-06 12:16:00|495.91|493.51|495.58|493.18|495.91|493.51|495.58|493.18|0
1651839370000|2022-05-06 12:16:10|495.42|493.02|495.42|493.02|495.42|493.02|495.42|493.02|0
1651839380000|2022-05-06 12:16:20|495.09|492.69|495.01|492.61|495.25|492.85|494.92|492.52|0
1651839390000|2022-05-06 12:16:30|495.09|492.69|495.42|493.02|495.42|493.02|495.09|492.69|0
1651839400000|2022-05-06 12:16:40|495.25|492.85|495.75|493.35|495.75|493.35|495.25|492.85|0
1651839410000|2022-05-06 12:16:50|495.83|493.43|495.91|493.51|495.91|493.51|495.83|493.43|0
1651839420000|2022-05-06 12:17:00|495.75|493.35|495.91|493.51|495.91|493.51|495.75|493.35|0
1651839430000|2022-05-06 12:17:10|495.42|493.02|495.42|493.02|495.42|493.02|495.25|492.85|0
1651839440000|2022-05-06 12:17:20|495.5|493.1|495.5|493.1|495.58|493.18|495.42|493.02|0
1651839450000|2022-05-06 12:17:30|495.25|492.85|495.08|492.68|495.25|492.85|495.08|492.68|0
1651839460000|2022-05-06 12:17:40|495.25|492.85|495.34|492.94|495.42|493.02|495.08|492.68|0
1651839470000|2022-05-06 12:17:50|495.25|492.85|495.01|492.61|495.25|492.85|495.01|492.61|0
1651839480000|2022-05-06 12:18:00|495.08|492.68|494.67|492.27|495.08|492.68|494.67|492.27|0
1651839490000|2022-05-06 12:18:10|494.59|492.19|494.42|492.02|494.59|492.19|494.42|492.02|0
1651839500000|2022-05-06 12:18:20|494.59|492.19|494.59|492.19|494.59|492.19|494.51|492.11|0
1651839510000|2022-05-06 12:18:30|494.92|492.52|495.08|492.68|495.08|492.68|494.92|492.52|0
1651839520000|2022-05-06 12:18:40|495.17|492.77|494.92|492.52|495.17|492.77|494.92|492.52|0
1651839530000|2022-05-06 12:18:50|495.08|492.68|494.92|492.52|495.08|492.68|494.75|492.35|0
1651839540000|2022-05-06 12:19:00|495.08|492.68|494.92|492.52|495.08|492.68|494.92|492.52|0
1651839550000|2022-05-06 12:19:10|494.59|492.19|494.42|492.02|494.59|492.19|494.42|492.02|0
1651839560000|2022-05-06 12:19:20|494.34|491.94|494.51|492.11|494.59|492.19|494.34|491.94|0
1651839570000|2022-05-06 12:19:30|494.42|492.02|494.59|492.19|494.59|492.19|494.26|491.86|0
1651839580000|2022-05-06 12:19:40|494.26|491.86|494.26|491.86|494.26|491.86|494.26|491.86|0
1651839590000|2022-05-06 12:19:50|494.42|492.02|494.42|492.02|494.42|492.02|494.42|492.02|0
1651839600000|2022-05-06 12:20:00|494.26|491.86|494.34|491.94|494.34|491.94|494.26|491.86|0
1651839610000|2022-05-06 12:20:10|494.59|492.19|495.08|492.68|495.08|492.68|494.59|492.19|0
1651839620000|2022-05-06 12:20:20|494.92|492.52|495|492.6|495.08|492.68|494.92|492.52|0
1651839630000|2022-05-06 12:20:30|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1651839640000|2022-05-06 12:20:40|495|492.6|495.08|492.68|495.08|492.68|495|492.6|0
1651839650000|2022-05-06 12:20:50|495.17|492.77|495.67|493.27|495.67|493.27|495.17|492.77|0
1651839660000|2022-05-06 12:21:00|495.75|493.35|495.08|492.68|495.75|493.35|495.08|492.68|0
1651839670000|2022-05-06 12:21:10|494.92|492.52|495|492.6|495|492.6|494.92|492.52|0
1651839680000|2022-05-06 12:21:20|495.08|492.68|494.75|492.35|495.08|492.68|494.59|492.19|0
1651839690000|2022-05-06 12:21:30|494.84|492.44|494.75|492.35|494.84|492.44|494.75|492.35|0
1651839700000|2022-05-06 12:21:40|494.42|492.02|494.59|492.19|494.59|492.19|494.42|492.02|0
1651839710000|2022-05-06 12:21:50|494.75|492.35|495.08|492.68|495.08|492.68|494.75|492.35|0
1651839720000|2022-05-06 12:22:00|494.92|492.52|495.08|492.68|495.08|492.68|494.92|492.52|0
1651839730000|2022-05-06 12:22:10|494.92|492.52|494.92|492.52|494.92|492.52|494.92|492.52|0
1651839740000|2022-05-06 12:22:20|495.08|492.68|495.25|492.85|495.25|492.85|495.08|492.68|0
1651839750000|2022-05-06 12:22:30|495.08|492.68|494.92|492.52|495.08|492.68|494.92|492.52|0
1651839760000|2022-05-06 12:22:40|495.08|492.68|495.41|493.01|495.41|493.01|495.08|492.68|0
1651839770000|2022-05-06 12:22:50|495.67|493.27|496.08|493.68|496.08|493.68|495.67|493.27|0
1651839780000|2022-05-06 12:23:00|495.91|493.51|495.41|493.01|495.91|493.51|495.41|493.01|0
1651839790000|2022-05-06 12:23:10|495.74|493.34|495.58|493.18|495.74|493.34|495.58|493.18|0
1651839800000|2022-05-06 12:23:20|495.74|493.34|495.91|493.51|495.91|493.51|495.58|493.18|0
1651839810000|2022-05-06 12:23:30|495.74|493.34|495.91|493.51|495.91|493.51|495.74|493.34|0
1651839820000|2022-05-06 12:23:40|496|493.6|496.08|493.68|496.08|493.68|495.91|493.51|0
1651839830000|2022-05-06 12:23:50|496.24|493.84|496.57|494.17|496.57|494.17|496.16|493.76|0
1651839840000|2022-05-06 12:24:00|496.74|494.34|496.57|494.17|496.74|494.34|496.57|494.17|0
1651839850000|2022-05-06 12:24:10|496.74|494.34|496.9|494.5|496.9|494.5|496.74|494.34|0
1651839860000|2022-05-06 12:24:20|496.57|494.17|496.66|494.26|496.66|494.26|496.41|494.01|0
1651839870000|2022-05-06 12:24:30|496.57|494.17|496.74|494.34|496.82|494.42|496.57|494.17|0
1651839880000|2022-05-06 12:24:40|496.9|494.5|496.9|494.5|497.07|494.67|496.9|494.5|0
1651839890000|2022-05-06 12:24:50|496.57|494.17|496.41|494.01|496.57|494.17|496.41|494.01|0
1651839900000|2022-05-06 12:25:00|496.24|493.84|496.49|494.09|496.49|494.09|496.24|493.84|0
1651839910000|2022-05-06 12:25:10|496.41|494.01|496.57|494.17|496.57|494.17|496.41|494.01|0
1651839920000|2022-05-06 12:25:20|496.74|494.34|496.82|494.42|496.82|494.42|496.74|494.34|0
1651839930000|2022-05-06 12:25:30|496.74|494.34|496.57|494.17|496.74|494.34|496.57|494.17|0
1651839940000|2022-05-06 12:25:40|496.41|494.01|496.24|493.84|496.41|494.01|496.24|493.84|0
1651839950000|2022-05-06 12:25:50|495.91|493.51|496.24|493.84|496.41|494.01|495.91|493.51|0
1651839960000|2022-05-06 12:26:00|496.07|493.67|496.41|494.01|496.41|494.01|495.91|493.51|0
1651839980000|2022-05-06 12:26:20|496.57|494.17|497.23|494.83|497.23|494.83|496.57|494.17|0
1651839990000|2022-05-06 12:26:30|497.32|494.92|497.57|495.17|497.57|495.17|497.32|494.92|0
1651840000000|2022-05-06 12:26:40|498.23|495.83|498.23|495.83|498.23|495.83|497.98|495.58|0
1651840010000|2022-05-06 12:26:50|498.32|495.92|498.23|495.83|498.56|496.16|498.23|495.83|0
1651840020000|2022-05-06 12:27:00|497.98|495.58|498.06|495.66|498.06|495.66|497.98|495.58|0
1651840030000|2022-05-06 12:27:10|497.9|495.5|497.65|495.25|498.32|495.92|497.65|495.25|0
1651840040000|2022-05-06 12:27:20|497.73|495.33|497.82|495.42|497.82|495.42|497.73|495.33|0
1651840050000|2022-05-06 12:27:30|497.9|495.5|497.73|495.33|497.98|495.58|497.73|495.33|0
1651840060000|2022-05-06 12:27:40|497.4|495|496.41|494.01|497.4|495|496.41|494.01|0
1651840070000|2022-05-06 12:27:50|496.33|493.93|496.16|493.76|496.41|494.01|496.16|493.76|0
1651840080000|2022-05-06 12:28:00|495.99|493.59|495.66|493.26|495.99|493.59|495.66|493.26|0
1651840090000|2022-05-06 12:28:10|495.33|492.93|495.5|493.1|495.5|493.1|495.33|492.93|0
1651840100000|2022-05-06 12:28:20|495.33|492.93|492.36|489.96|495.33|492.93|492.36|489.96|0
1651840110000|2022-05-06 12:28:30|492.6|490.2|492.69|490.29|493.35|490.95|492.6|490.2|0
1651840120000|2022-05-06 12:28:40|493.26|490.86|493.76|491.36|494.01|491.61|493.26|490.86|0
1651840130000|2022-05-06 12:28:50|494.25|491.85|494.67|492.27|494.75|492.35|494.25|491.85|0
1651840140000|2022-05-06 12:29:00|494.5|492.1|494.91|492.51|494.91|492.51|494.5|492.1|0
1651840150000|2022-05-06 12:29:10|494.42|492.02|494.5|492.1|494.5|492.1|494.01|491.61|0
1651840160000|2022-05-06 12:29:20|494.17|491.77|495|492.6|495|492.6|494.17|491.77|0
1651840170000|2022-05-06 12:29:30|495.33|492.93|495|492.6|495.33|492.93|495|492.6|0
1651840180000|2022-05-06 12:29:40|495.33|492.93|495|492.6|495.33|492.93|494.91|492.51|0
1651840190000|2022-05-06 12:29:50|494.58|492.18|494.42|492.02|494.58|492.18|494.25|491.85|0
1651840200000|2022-05-06 12:30:00|494.17|491.77|491.7|489.3|494.17|491.77|491.7|489.3|0
1651840210000|2022-05-06 12:30:10|493.18|490.78|487.18|484.78|493.18|490.78|487.18|484.78|0
1651840220000|2022-05-06 12:30:20|487.01|484.61|489.39|486.99|489.47|487.07|487.01|484.61|0
1651840230000|2022-05-06 12:30:30|487.34|484.94|482.6|480.2|487.34|484.94|482.6|480.2|0
1651840240000|2022-05-06 12:30:40|481.14|478.74|480.16|477.76|481.39|478.99|480.16|477.76|0
1651840250000|2022-05-06 12:30:50|481.39|478.99|483.01|480.61|483.01|480.61|481.39|478.99|0
1651840260000|2022-05-06 12:31:00|482.28|479.88|485.62|483.22|485.62|483.22|482.28|479.88|0
1651840270000|2022-05-06 12:31:10|485.3|482.9|484.32|481.92|485.3|482.9|484.32|481.92|0
1651840280000|2022-05-06 12:31:20|483.58|481.18|484.15|481.75|484.15|481.75|483.18|480.78|0
1651840290000|2022-05-06 12:31:30|484.56|482.16|485.54|483.14|486.52|484.12|484.56|482.16|0
1651840300000|2022-05-06 12:31:40|486.03|483.63|488.82|486.42|488.82|486.42|486.03|483.63|0
1651840310000|2022-05-06 12:31:50|490.05|487.65|489.47|487.07|490.71|488.31|489.47|487.07|0
1651840320000|2022-05-06 12:32:00|489.56|487.16|490.13|487.73|490.13|487.73|489.56|487.16|0
1651840330000|2022-05-06 12:32:10|490.62|488.22|489.47|487.07|490.71|488.31|489.47|487.07|0
1651840340000|2022-05-06 12:32:20|488.82|486.42|489.97|487.57|489.97|487.57|488.82|486.42|0
1651840350000|2022-05-06 12:32:30|489.47|487.07|490.87|488.47|490.87|488.47|489.31|486.91|0
1651840360000|2022-05-06 12:32:40|490.54|488.14|489.07|486.67|490.54|488.14|489.07|486.67|0
1651840370000|2022-05-06 12:32:50|488.41|486.01|486.61|484.21|488.41|486.01|486.61|484.21|0
1651840380000|2022-05-06 12:33:00|487.75|485.35|488.9|486.5|488.9|486.5|487.75|485.35|0
1651840390000|2022-05-06 12:33:10|489.23|486.83|489.07|486.67|489.23|486.83|488.9|486.5|0
1651840400000|2022-05-06 12:33:20|488.41|486.01|488.49|486.09|488.49|486.09|487.5|485.1|0
1651840410000|2022-05-06 12:33:30|487.18|484.78|487.83|485.43|487.83|485.43|487.01|484.61|0
1651840420000|2022-05-06 12:33:40|490.87|488.47|491.44|489.04|491.44|489.04|490.87|488.47|0
1651840430000|2022-05-06 12:33:50|491.61|489.21|492.5|490.1|492.5|490.1|491.61|489.21|0
1651840440000|2022-05-06 12:34:00|492.42|490.02|490.79|488.39|492.42|490.02|490.79|488.39|0
1651840450000|2022-05-06 12:34:10|490.95|488.55|490.7|488.3|490.95|488.55|490.62|488.22|0
1651840460000|2022-05-06 12:34:20|491.52|489.12|488.14|485.74|491.52|489.12|488.14|485.74|0
1651840470000|2022-05-06 12:34:30|488.55|486.15|488.22|485.82|488.55|486.15|487.81|485.41|0
1651840480000|2022-05-06 12:34:40|488.47|486.07|487.81|485.41|488.47|486.07|487.65|485.25|0
1651840490000|2022-05-06 12:34:50|487.65|485.25|487.48|485.08|487.65|485.25|487.16|484.76|0
1651840500000|2022-05-06 12:35:00|486.5|484.1|487.16|484.76|487.4|485|486.5|484.1|0
1651840510000|2022-05-06 12:35:10|486.99|484.59|486.5|484.1|486.99|484.59|486.5|484.1|0
1651840520000|2022-05-06 12:35:20|486.75|484.35|487.97|485.57|487.97|485.57|486.75|484.35|0
1651840530000|2022-05-06 12:35:30|487.65|485.25|486.5|484.1|487.65|485.25|486.5|484.1|0
1651840540000|2022-05-06 12:35:40|486.17|483.77|485.36|482.96|486.17|483.77|485.36|482.96|0
1651840550000|2022-05-06 12:35:50|484.3|481.9|483.56|481.16|484.3|481.9|483.32|480.92|0
1651840560000|2022-05-06 12:36:00|483.4|481|482.26|479.86|483.4|481|482.26|479.86|0
1651840570000|2022-05-06 12:36:10|482.09|479.69|482.09|479.69|483.07|480.67|482.09|479.69|0
1651840580000|2022-05-06 12:36:20|482.26|479.86|480.81|478.41|482.26|479.86|480.56|478.16|0
1651840590000|2022-05-06 12:36:30|480.48|478.08|479.42|477.02|480.48|478.08|479.42|477.02|0
1651840600000|2022-05-06 12:36:40|479.26|476.86|479.1|476.7|479.26|476.86|479.1|476.7|0
1651840610000|2022-05-06 12:36:50|479.67|477.27|479.26|476.86|479.67|477.27|479.26|476.86|0
1651840620000|2022-05-06 12:37:00|479.42|477.02|480.56|478.16|480.56|478.16|479.18|476.78|0
1651840630000|2022-05-06 12:37:10|480.89|478.49|480.23|477.83|480.89|478.49|480.23|477.83|0
1651840640000|2022-05-06 12:37:20|480.89|478.49|482.52|480.12|482.52|480.12|480.89|478.49|0
1651840650000|2022-05-06 12:37:30|482.84|480.44|481.95|479.55|482.84|480.44|481.95|479.55|0
1651840660000|2022-05-06 12:37:40|481.7|479.3|480.56|478.16|481.7|479.3|480.56|478.16|0
1651840670000|2022-05-06 12:37:50|480.72|478.32|481.7|479.3|481.7|479.3|480.72|478.32|0
1651840680000|2022-05-06 12:38:00|482.03|479.63|480.56|478.16|482.03|479.63|480.56|478.16|0
1651840690000|2022-05-06 12:38:10|480.16|477.76|480.89|478.49|480.89|478.49|480.16|477.76|0
1651840700000|2022-05-06 12:38:20|481.54|479.14|480.81|478.41|481.54|479.14|480.81|478.41|0
1651840710000|2022-05-06 12:38:30|480.23|477.83|481.37|478.97|481.54|479.14|480.23|477.83|0
1651840720000|2022-05-06 12:38:40|481.05|478.65|481.21|478.81|481.21|478.81|480.89|478.49|0
1651840730000|2022-05-06 12:38:50|480.89|478.49|480.23|477.83|480.89|478.49|480.23|477.83|0
1651840740000|2022-05-06 12:39:00|480.4|478|479.34|476.94|480.4|478|479.34|476.94|0
1651840750000|2022-05-06 12:39:10|479.26|476.86|479.5|477.1|479.75|477.35|479.26|476.86|0
1651840760000|2022-05-06 12:39:20|479.26|476.86|478.77|476.37|479.26|476.86|478.77|476.37|0
1651840770000|2022-05-06 12:39:30|478.93|476.53|480.23|477.83|480.23|477.83|478.93|476.53|0
1651840780000|2022-05-06 12:39:40|479.91|477.51|480.32|477.92|480.32|477.92|479.91|477.51|0
1651840790000|2022-05-06 12:39:50|480.07|477.67|480.56|478.16|480.56|478.16|479.91|477.51|0
1651840800000|2022-05-06 12:40:00|481.05|478.65|480.72|478.32|481.05|478.65|480.56|478.16|0
1651840810000|2022-05-06 12:40:10|481.3|478.9|481.21|478.81|481.3|478.9|480.89|478.49|0
1651840820000|2022-05-06 12:40:20|481.05|478.65|481.37|478.97|481.37|478.97|481.05|478.65|0
1651840830000|2022-05-06 12:40:30|482.35|479.95|482.76|480.36|482.84|480.44|482.35|479.95|0
1651840840000|2022-05-06 12:40:40|482.35|479.95|482.68|480.28|482.68|480.28|482.35|479.95|0
1651840850000|2022-05-06 12:40:50|482.84|480.44|482.35|479.95|482.84|480.44|482.35|479.95|0
1651840860000|2022-05-06 12:41:00|483.17|480.77|483.5|481.1|483.5|481.1|483.01|480.61|0
1651840870000|2022-05-06 12:41:10|484.31|481.91|484.81|482.41|484.81|482.41|484.31|481.91|0
1651840880000|2022-05-06 12:41:20|485.46|483.06|484.97|482.57|485.46|483.06|484.97|482.57|0
1651840890000|2022-05-06 12:41:30|485.3|482.9|485.38|482.98|485.46|483.06|485.3|482.9|0
1651840900000|2022-05-06 12:41:40|485.13|482.73|485.3|482.9|485.46|483.06|485.13|482.73|0
1651840910000|2022-05-06 12:41:50|484.97|482.57|485.46|483.06|485.46|483.06|484.97|482.57|0
1651840920000|2022-05-06 12:42:00|485.62|483.22|486.45|484.05|486.77|484.37|485.62|483.22|0
1651840930000|2022-05-06 12:42:10|486.37|483.97|484.64|482.24|486.37|483.97|484.64|482.24|0
1651840940000|2022-05-06 12:42:20|484.15|481.75|485.3|482.9|485.3|482.9|484.15|481.75|0
1651840950000|2022-05-06 12:42:30|485.79|483.39|485.62|483.22|485.79|483.39|485.62|483.22|0
1651840960000|2022-05-06 12:42:40|485.05|482.65|485.79|483.39|485.79|483.39|485.05|482.65|0
1651840970000|2022-05-06 12:42:50|485.62|483.22|486.12|483.72|486.12|483.72|485.38|482.98|0
1651840980000|2022-05-06 12:43:00|485.46|483.06|487.1|484.7|487.1|484.7|485.46|483.06|0
1651840990000|2022-05-06 12:43:10|486.94|484.54|486.61|484.21|486.94|484.54|486.61|484.21|0
1651841000000|2022-05-06 12:43:20|485.95|483.55|486.12|483.72|486.28|483.88|485.95|483.55|0
1651841010000|2022-05-06 12:43:30|486.28|483.88|486.69|484.29|486.69|484.29|486.28|483.88|0
1651841020000|2022-05-06 12:43:40|486.44|484.04|487.43|485.03|487.43|485.03|486.44|484.04|0
1651841030000|2022-05-06 12:43:50|486.94|484.54|487.27|484.87|487.27|484.87|486.94|484.54|0
1651841040000|2022-05-06 12:44:00|487.59|485.19|487.76|485.36|487.76|485.36|487.27|484.87|0
1651841050000|2022-05-06 12:44:10|488.09|485.69|488.17|485.77|488.17|485.77|488.09|485.69|0
1651841060000|2022-05-06 12:44:20|488.09|485.69|488.09|485.69|488.09|485.69|487.76|485.36|0
1651841070000|2022-05-06 12:44:30|488.42|486.02|488.25|485.85|488.42|486.02|488.09|485.69|0
1651841080000|2022-05-06 12:44:40|488.09|485.69|488.25|485.85|488.42|486.02|488.09|485.69|0
1651841090000|2022-05-06 12:44:50|488.58|486.18|488.42|486.02|488.58|486.18|488.42|486.02|0
1651841100000|2022-05-06 12:45:00|488.09|485.69|488.25|485.85|488.25|485.85|488.09|485.69|0
1651841110000|2022-05-06 12:45:10|488.09|485.69|488.42|486.02|488.42|486.02|488.09|485.69|0
1651841120000|2022-05-06 12:45:20|488.58|486.18|488.67|486.27|489.07|486.67|488.58|486.18|0
1651841130000|2022-05-06 12:45:30|488.91|486.51|488.25|485.85|488.91|486.51|488.25|485.85|0
1651841140000|2022-05-06 12:45:40|488.09|485.69|488.25|485.85|488.25|485.85|487.76|485.36|0
1651841150000|2022-05-06 12:45:50|488.17|485.77|488.01|485.61|488.17|485.77|488.01|485.61|0
1651841160000|2022-05-06 12:46:00|488.09|485.69|489.65|487.25|489.9|487.5|488.09|485.69|0
1651841170000|2022-05-06 12:46:10|489.73|487.33|489.82|487.42|490.39|487.99|489.73|487.33|0
1651841180000|2022-05-06 12:46:20|489.65|487.25|489.9|487.5|489.9|487.5|489.4|487|0
1651841190000|2022-05-06 12:46:30|490.56|488.16|491.22|488.82|491.22|488.82|490.56|488.16|0
1651841200000|2022-05-06 12:46:40|490.97|488.57|491.05|488.65|491.05|488.65|490.56|488.16|0
1651841210000|2022-05-06 12:46:50|491.55|489.15|492.21|489.81|492.21|489.81|491.55|489.15|0
1651841220000|2022-05-06 12:47:00|492.04|489.64|491.22|488.82|492.04|489.64|491.22|488.82|0
1651841230000|2022-05-06 12:47:10|490.89|488.49|491.3|488.9|491.3|488.9|490.64|488.24|0
1651841240000|2022-05-06 12:47:20|491.55|489.15|491.22|488.82|491.55|489.15|491.22|488.82|0
1651841250000|2022-05-06 12:47:30|491.38|488.98|491.22|488.82|491.38|488.98|491.22|488.82|0
1651841260000|2022-05-06 12:47:40|491.38|488.98|491.71|489.31|491.71|489.31|491.38|488.98|0
1651841270000|2022-05-06 12:47:50|491.8|489.4|492.37|489.97|492.37|489.97|491.8|489.4|0
1651841280000|2022-05-06 12:48:00|492.54|490.14|491.55|489.15|492.54|490.14|491.55|489.15|0
1651841290000|2022-05-06 12:48:10|491.38|488.98|490.89|488.49|491.38|488.98|490.72|488.32|0
1651841300000|2022-05-06 12:48:20|490.72|488.32|491.63|489.23|491.63|489.23|490.72|488.32|0
1651841310000|2022-05-06 12:48:30|491.05|488.65|490.39|487.99|491.05|488.65|490.39|487.99|0
1651841320000|2022-05-06 12:48:40|491.71|489.31|492.04|489.64|492.04|489.64|491.38|488.98|0
1651841330000|2022-05-06 12:48:50|492.7|490.3|493.2|490.8|493.2|490.8|492.29|489.89|0
1651841340000|2022-05-06 12:49:00|493.86|491.46|494.03|491.63|494.36|491.96|493.86|491.46|0
1651841350000|2022-05-06 12:49:10|493.37|490.97|494.19|491.79|494.19|491.79|493.37|490.97|0
1651841360000|2022-05-06 12:49:20|494.69|492.29|494.69|492.29|494.86|492.46|494.36|491.96|0
1651841370000|2022-05-06 12:49:30|494.86|492.46|496.02|493.62|496.02|493.62|494.86|492.46|0
1651841380000|2022-05-06 12:49:40|496.18|493.78|496.35|493.95|496.52|494.12|495.69|493.29|0
1651841390000|2022-05-06 12:49:50|496.18|493.78|498.01|495.61|498.01|495.61|496.18|493.78|0
1651841400000|2022-05-06 12:50:00|497.51|495.11|496.6|494.2|497.51|495.11|496.6|494.2|0
1651841410000|2022-05-06 12:50:10|496.68|494.28|497.01|494.61|497.01|494.61|496.68|494.28|0
1651841420000|2022-05-06 12:50:20|496.77|494.37|497.18|494.78|497.18|494.78|496.77|494.37|0
1651841430000|2022-05-06 12:50:30|496.94|494.54|496.68|494.28|497.1|494.7|496.68|494.28|0
1651841440000|2022-05-06 12:50:40|497.01|494.61|497.18|494.78|497.27|494.87|496.85|494.45|0
1651841450000|2022-05-06 12:50:50|497.68|495.28|497.85|495.45|497.85|495.45|497.68|495.28|0
1651841460000|2022-05-06 12:51:00|497.51|495.11|497.01|494.61|497.51|495.11|497.01|494.61|0
1651841470000|2022-05-06 12:51:10|497.35|494.95|497.01|494.61|497.35|494.95|497.01|494.61|0
1651841480000|2022-05-06 12:51:20|496.68|494.28|495.35|492.95|496.68|494.28|495.35|492.95|0
1651841490000|2022-05-06 12:51:30|495.69|493.29|495.35|492.95|495.69|493.29|495.35|492.95|0
1651841500000|2022-05-06 12:51:40|495.19|492.79|496.18|493.78|496.18|493.78|495.19|492.79|0
1651841510000|2022-05-06 12:51:50|496.35|493.95|496.52|494.12|496.52|494.12|496.35|493.95|0
1651841520000|2022-05-06 12:52:00|496.85|494.45|497.18|494.78|497.35|494.95|496.85|494.45|0
1651841530000|2022-05-06 12:52:10|496.85|494.45|496.93|494.53|497.01|494.61|496.85|494.45|0
1651841540000|2022-05-06 12:52:20|497.35|494.95|497.68|495.28|497.68|495.28|497.01|494.61|0
1651841550000|2022-05-06 12:52:30|497.51|495.11|497.35|494.95|497.68|495.28|497.35|494.95|0
1651841560000|2022-05-06 12:52:40|497.18|494.78|496.68|494.28|497.18|494.78|496.52|494.12|0
1651841570000|2022-05-06 12:52:50|497.68|495.28|497.51|495.11|498.18|495.78|497.51|495.11|0
1651841580000|2022-05-06 12:53:00|498.01|495.61|498.01|495.61|498.18|495.78|498.01|495.61|0
1651841590000|2022-05-06 12:53:10|498.18|495.78|497.85|495.45|498.18|495.78|497.51|495.11|0
1651841600000|2022-05-06 12:53:20|497.68|495.28|498.35|495.95|498.35|495.95|497.68|495.28|0
1651841610000|2022-05-06 12:53:30|498.27|495.87|498.18|495.78|498.27|495.87|497.85|495.45|0
1651841620000|2022-05-06 12:53:40|498.84|496.44|500.18|497.78|500.18|497.78|498.84|496.44|0
1651841630000|2022-05-06 12:53:50|500.51|498.11|499.34|496.94|500.51|498.11|499.34|496.94|0
1651841640000|2022-05-06 12:54:00|499.6|497.2|499.34|496.94|499.68|497.28|499.34|496.94|0
1651841650000|2022-05-06 12:54:10|499.26|496.86|500.18|497.78|500.18|497.78|498.84|496.44|0
1651841660000|2022-05-06 12:54:20|499.43|497.03|499.34|496.94|500.18|497.78|499.34|496.94|0
1651841670000|2022-05-06 12:54:30|499.68|497.28|499.34|496.94|499.85|497.45|499.34|496.94|0
1651841680000|2022-05-06 12:54:40|499.01|496.61|499.51|497.11|499.51|497.11|498.51|496.11|0
1651841690000|2022-05-06 12:54:50|499.84|497.44|499.84|497.44|499.84|497.44|499.51|497.11|0
1651841700000|2022-05-06 12:55:00|499.93|497.53|500.18|497.78|500.18|497.78|499.68|497.28|0
1651841710000|2022-05-06 12:55:10|500.01|497.61|500.68|498.28|500.68|498.28|500.01|497.61|0
1651841720000|2022-05-06 12:55:20|500.51|498.11|500.85|498.45|500.85|498.45|500.18|497.78|0
1651841730000|2022-05-06 12:55:30|500.77|498.37|501.68|499.28|501.68|499.28|500.77|498.37|0
1651841740000|2022-05-06 12:55:40|502.02|499.62|501.35|498.95|502.02|499.62|501.35|498.95|0
1651841750000|2022-05-06 12:55:50|502.02|499.62|502.02|499.62|502.18|499.78|502.02|499.62|0
1651841760000|2022-05-06 12:56:00|502.18|499.78|501.68|499.28|502.18|499.78|501.68|499.28|0
1651841770000|2022-05-06 12:56:10|502.35|499.95|501.68|499.28|502.35|499.95|501.51|499.11|0
1651841780000|2022-05-06 12:56:20|501.85|499.45|501.51|499.11|502.18|499.78|501.51|499.11|0
1651841790000|2022-05-06 12:56:30|501.35|498.95|501.18|498.78|501.68|499.28|501.18|498.78|0
1651841800000|2022-05-06 12:56:40|501.51|499.11|501.85|499.45|501.85|499.45|501.51|499.11|0
1651841810000|2022-05-06 12:56:50|501.68|499.28|499.07|496.67|502.02|499.62|499.07|496.67|0
1651841820000|2022-05-06 12:57:00|499.41|497.01|499.91|497.51|499.91|497.51|499.07|496.67|0
1651841830000|2022-05-06 12:57:10|499.83|497.43|499.57|497.17|500.08|497.68|499.57|497.17|0
1651841840000|2022-05-06 12:57:20|499.74|497.34|499.57|497.17|499.74|497.34|499.57|497.17|0
1651841850000|2022-05-06 12:57:30|499.41|497.01|498.57|496.17|499.41|497.01|498.57|496.17|0
1651841860000|2022-05-06 12:57:40|498.65|496.25|498.73|496.33|498.73|496.33|498.57|496.17|0
1651841870000|2022-05-06 12:57:50|498.57|496.17|501.42|499.02|501.42|499.02|498.57|496.17|0
1651841880000|2022-05-06 12:58:00|501.25|498.85|501.08|498.68|501.25|498.85|501.08|498.68|0
1651841890000|2022-05-06 12:58:10|501.34|498.94|501.25|498.85|501.42|499.02|501.25|498.85|0
1651841900000|2022-05-06 12:58:20|501.42|499.02|500.75|498.35|501.42|499.02|500.75|498.35|0
1651841910000|2022-05-06 12:58:30|500.25|497.85|501.08|498.68|501.08|498.68|500.25|497.85|0
1651841920000|2022-05-06 12:58:40|502.26|499.86|502.76|500.36|502.76|500.36|501.92|499.52|0
1651841930000|2022-05-06 12:58:50|502.92|500.52|503.01|500.61|503.01|500.61|502.59|500.19|0
1651841940000|2022-05-06 12:59:00|502.92|500.52|502.76|500.36|502.92|500.52|502.76|500.36|0
1651841950000|2022-05-06 12:59:10|502.92|500.52|502.92|500.52|503.59|501.19|502.84|500.44|0
1651841960000|2022-05-06 12:59:20|503.26|500.86|503.93|501.53|503.93|501.53|503.26|500.86|0
1651841970000|2022-05-06 12:59:30|503.43|501.03|503.93|501.53|503.93|501.53|503.43|501.03|0
1651841980000|2022-05-06 12:59:40|504.26|501.86|505.1|502.7|505.69|503.29|504.26|501.86|0
1651841990000|2022-05-06 12:59:50|504.6|502.2|504.6|502.2|504.93|502.53|504.6|502.2|0
1651842000000|2022-05-06 13:00:00|504.93|502.53|504.76|502.36|504.93|502.53|504.43|502.03|0
1651842010000|2022-05-06 13:00:10|504.43|502.03|504.93|502.53|504.93|502.53|504.43|502.03|0
1651842020000|2022-05-06 13:00:20|504.26|501.86|503.43|501.03|504.43|502.03|503.43|501.03|0
1651842030000|2022-05-06 13:00:30|503.26|500.86|502.59|500.19|503.26|500.86|502.42|500.02|0
1651842040000|2022-05-06 13:00:40|502.18|499.78|502.76|500.36|502.76|500.36|502.18|499.78|0
1651842050000|2022-05-06 13:00:50|502.92|500.52|503.59|501.19|503.59|501.19|502.92|500.52|0
1651842060000|2022-05-06 13:01:00|503.76|501.36|503.43|501.03|503.76|501.36|503.43|501.03|0
1651842070000|2022-05-06 13:01:10|503.76|501.36|503.43|501.03|503.76|501.36|503.43|501.03|0
1651842080000|2022-05-06 13:01:20|503.26|500.86|503.09|500.69|503.26|500.86|503.09|500.69|0
1651842090000|2022-05-06 13:01:30|503.01|500.61|502.92|500.52|503.01|500.61|502.68|500.28|0
1651842100000|2022-05-06 13:01:40|503.26|500.86|503.59|501.19|503.59|501.19|503.09|500.69|0
1651842110000|2022-05-06 13:01:50|503.93|501.53|503.59|501.19|503.93|501.53|503.59|501.19|0
1651842120000|2022-05-06 13:02:00|503.26|500.86|502.59|500.19|503.26|500.86|502.59|500.19|0
1651842140000|2022-05-06 13:02:20|502.42|500.02|502.09|499.69|502.42|500.02|502.09|499.69|0
1651842150000|2022-05-06 13:02:30|502.26|499.86|502.42|500.02|502.42|500.02|502.26|499.86|0
1651842160000|2022-05-06 13:02:40|502.51|500.11|502.42|500.02|502.59|500.19|502.42|500.02|0
1651842170000|2022-05-06 13:02:50|502.17|499.77|503.42|501.02|503.42|501.02|502.17|499.77|0
1651842180000|2022-05-06 13:03:00|503.34|500.94|503.76|501.36|503.76|501.36|503.34|500.94|0
1651842190000|2022-05-06 13:03:10|503.59|501.19|503.26|500.86|503.76|501.36|503.26|500.86|0
1651842200000|2022-05-06 13:03:20|503.42|501.02|503.09|500.69|503.42|501.02|503.09|500.69|0
1651842210000|2022-05-06 13:03:30|503.01|500.61|503.59|501.19|503.59|501.19|503.01|500.61|0
1651842220000|2022-05-06 13:03:40|503.93|501.53|504.26|501.86|504.26|501.86|503.76|501.36|0
1651842230000|2022-05-06 13:03:50|504.43|502.03|503.76|501.36|504.43|502.03|503.59|501.19|0
1651842240000|2022-05-06 13:04:00|503.93|501.53|503.93|501.53|504.26|501.86|503.93|501.53|0
1651842250000|2022-05-06 13:04:10|503.76|501.36|503.93|501.53|504.6|502.2|503.76|501.36|0
1651842260000|2022-05-06 13:04:20|504.43|502.03|504.6|502.2|504.6|502.2|504.09|501.69|0
1651842270000|2022-05-06 13:04:30|504.93|502.53|504.6|502.2|504.93|502.53|504.6|502.2|0
1651842280000|2022-05-06 13:04:40|504.59|502.19|505.77|503.37|505.77|503.37|504.59|502.19|0
1651842290000|2022-05-06 13:04:50|506.61|504.21|507.28|504.88|507.28|504.88|506.61|504.21|0
1651842300000|2022-05-06 13:05:00|506.61|504.21|506.44|504.04|506.61|504.21|506.44|504.04|0
1651842310000|2022-05-06 13:05:10|506.61|504.21|505.77|503.37|506.61|504.21|505.77|503.37|0
1651842320000|2022-05-06 13:05:20|505.85|503.45|506.27|503.87|506.27|503.87|505.77|503.37|0
1651842330000|2022-05-06 13:05:30|506.1|503.7|506.02|503.62|506.1|503.7|506.02|503.62|0
1651842340000|2022-05-06 13:05:40|505.85|503.45|506.36|503.96|506.36|503.96|505.85|503.45|0
1651842350000|2022-05-06 13:05:50|506.61|504.21|504.43|502.03|506.61|504.21|504.43|502.03|0
1651842360000|2022-05-06 13:06:00|504.76|502.36|504.26|501.86|504.76|502.36|504.26|501.86|0
1651842370000|2022-05-06 13:06:10|503.76|501.36|504.09|501.69|504.09|501.69|503.76|501.36|0
1651842380000|2022-05-06 13:06:20|504.43|502.03|505.1|502.7|505.1|502.7|504.43|502.03|0
1651842390000|2022-05-06 13:06:30|505.26|502.86|504.93|502.53|505.26|502.86|504.93|502.53|0
1651842400000|2022-05-06 13:06:40|505.1|502.7|505.43|503.03|505.43|503.03|505.1|502.7|0
1651842410000|2022-05-06 13:06:50|505.26|502.86|505.1|502.7|505.35|502.95|505.1|502.7|0
1651842420000|2022-05-06 13:07:00|504.76|502.36|504.85|502.45|504.85|502.45|504.59|502.19|0
1651842430000|2022-05-06 13:07:10|504.76|502.36|505.1|502.7|505.1|502.7|504.76|502.36|0
1651842440000|2022-05-06 13:07:20|505.6|503.2|505.85|503.45|505.85|503.45|505.43|503.03|0
1651842450000|2022-05-06 13:07:30|505.69|503.29|504.93|502.53|505.77|503.37|504.93|502.53|0
1651842460000|2022-05-06 13:07:40|505.26|502.86|505.43|503.03|505.43|503.03|505.1|502.7|0
1651842470000|2022-05-06 13:07:50|505.6|503.2|506.52|504.12|506.52|504.12|505.6|503.2|0
1651842480000|2022-05-06 13:08:00|506.27|503.87|506.27|503.87|506.27|503.87|506.02|503.62|0
1651842490000|2022-05-06 13:08:10|506.77|504.37|506.61|504.21|506.77|504.37|506.44|504.04|0
1651842500000|2022-05-06 13:08:20|506.77|504.37|507.2|504.8|507.2|504.8|506.61|504.21|0
1651842510000|2022-05-06 13:08:30|507.28|504.88|507.28|504.88|507.28|504.88|506.44|504.04|0
1651842520000|2022-05-06 13:08:40|506.6|504.2|506.6|504.2|506.94|504.54|506.6|504.2|0
1651842530000|2022-05-06 13:08:50|506.94|504.54|506.94|504.54|506.94|504.54|506.1|503.7|0
1651842540000|2022-05-06 13:09:00|506.6|504.2|506.1|503.7|506.77|504.37|506.1|503.7|0
1651842550000|2022-05-06 13:09:10|506.27|503.87|506.27|503.87|506.27|503.87|505.93|503.53|0
1651842560000|2022-05-06 13:09:20|506.1|503.7|506.27|503.87|506.44|504.04|506.1|503.7|0
1651842570000|2022-05-06 13:09:30|506.44|504.04|506.19|503.79|506.44|504.04|506.19|503.79|0
1651842580000|2022-05-06 13:09:40|506.1|503.7|507.11|504.71|507.11|504.71|506.1|503.7|0
1651842590000|2022-05-06 13:09:50|506.77|504.37|506.6|504.2|507.11|504.71|506.6|504.2|0
1651842600000|2022-05-06 13:10:00|506.77|504.37|506.6|504.2|506.94|504.54|506.6|504.2|0
1651842610000|2022-05-06 13:10:10|506.52|504.12|506.77|504.37|506.77|504.37|506.27|503.87|0
1651842620000|2022-05-06 13:10:20|506.94|504.54|506.27|503.87|506.94|504.54|506.1|503.7|0
1651842630000|2022-05-06 13:10:30|506.1|503.7|505.1|502.7|506.1|503.7|505.1|502.7|0
1651842640000|2022-05-06 13:10:40|504.59|502.19|505.1|502.7|505.1|502.7|504.59|502.19|0
1651842650000|2022-05-06 13:10:50|505.26|502.86|504.93|502.53|505.43|503.03|504.93|502.53|0
1651842660000|2022-05-06 13:11:00|504.26|501.86|504.51|502.11|504.51|502.11|504.26|501.86|0
1651842670000|2022-05-06 13:11:10|504.26|501.86|504.43|502.03|504.59|502.19|504.26|501.86|0
1651842680000|2022-05-06 13:11:20|504.26|501.86|503.76|501.36|504.26|501.86|503.76|501.36|0
1651842690000|2022-05-06 13:11:30|503.92|501.52|504.26|501.86|504.26|501.86|503.92|501.52|0
1651842700000|2022-05-06 13:11:40|504.42|502.02|504.76|502.36|505.26|502.86|504.42|502.02|0
1651842710000|2022-05-06 13:11:50|504.59|502.19|504.42|502.02|504.76|502.36|504.42|502.02|0
1651842720000|2022-05-06 13:12:00|504.59|502.19|503.51|501.11|504.59|502.19|503.51|501.11|0
1651842730000|2022-05-06 13:12:10|503.59|501.19|502.59|500.19|503.59|501.19|502.59|500.19|0
1651842740000|2022-05-06 13:12:20|502.25|499.85|501.58|499.18|502.25|499.85|501.58|499.18|0
1651842750000|2022-05-06 13:12:30|501.08|498.68|501.42|499.02|501.5|499.1|501.08|498.68|0
1651842760000|2022-05-06 13:12:40|501.75|499.35|501.75|499.35|501.84|499.44|501.75|499.35|0
1651842770000|2022-05-06 13:12:50|501.92|499.52|502.08|499.68|502.25|499.85|501.92|499.52|0
1651842780000|2022-05-06 13:13:00|502.42|500.02|502|499.6|502.42|500.02|502|499.6|0
1651842790000|2022-05-06 13:13:10|501.92|499.52|502.08|499.68|502.25|499.85|501.92|499.52|0
1651842800000|2022-05-06 13:13:20|501.92|499.52|502.08|499.68|502.08|499.68|501.92|499.52|0
1651842810000|2022-05-06 13:13:30|501.75|499.35|501.75|499.35|501.75|499.35|501.67|499.27|0
1651842820000|2022-05-06 13:13:40|501.58|499.18|501.92|499.52|502.08|499.68|501.58|499.18|0
1651842830000|2022-05-06 13:13:50|501.75|499.35|501.42|499.02|501.75|499.35|501.42|499.02|0
1651842840000|2022-05-06 13:14:00|501.75|499.35|500.58|498.18|501.75|499.35|500.58|498.18|0
1651842850000|2022-05-06 13:14:10|500.75|498.35|500.58|498.18|501.25|498.85|500.58|498.18|0
1651842860000|2022-05-06 13:14:20|500.42|498.02|500.25|497.85|500.42|498.02|500.25|497.85|0
1651842870000|2022-05-06 13:14:30|500.42|498.02|500.34|497.94|500.42|498.02|500.08|497.68|0
1651842880000|2022-05-06 13:14:40|500.25|497.85|500.42|498.02|500.42|498.02|500.25|497.85|0
1651842890000|2022-05-06 13:14:50|500.25|497.85|500.92|498.52|500.92|498.52|500.25|497.85|0
1651842900000|2022-05-06 13:15:00|501.08|498.68|501.42|499.02|501.42|499.02|501.08|498.68|0
1651842910000|2022-05-06 13:15:10|501.58|499.18|503.75|501.35|503.75|501.35|501.58|499.18|0
1651842920000|2022-05-06 13:15:20|503.92|501.52|503.42|501.02|504.42|502.02|503.42|501.02|0
1651842930000|2022-05-06 13:15:30|503.59|501.19|503.42|501.02|503.59|501.19|503.25|500.85|0
1651842940000|2022-05-06 13:15:40|503.09|500.69|503.01|500.61|503.09|500.69|502.92|500.52|0
1651842950000|2022-05-06 13:15:50|503.09|500.69|502.75|500.35|503.09|500.69|502.75|500.35|0
1651842960000|2022-05-06 13:16:00|502.58|500.18|502.75|500.35|502.92|500.52|502.58|500.18|0
1651842970000|2022-05-06 13:16:10|502.08|499.68|502.08|499.68|502.08|499.68|501.92|499.52|0
1651842980000|2022-05-06 13:16:20|501.75|499.35|501.67|499.27|501.75|499.35|501.58|499.18|0
1651842990000|2022-05-06 13:16:30|501.75|499.35|502.08|499.68|502.08|499.68|501.75|499.35|0
1651843000000|2022-05-06 13:16:40|502.25|499.85|501.75|499.35|502.25|499.85|501.75|499.35|0
1651843010000|2022-05-06 13:16:50|502.08|499.68|501.75|499.35|502.08|499.68|501.75|499.35|0
1651843020000|2022-05-06 13:17:00|501.58|499.18|502.08|499.68|502.08|499.68|501.58|499.18|0
1651843030000|2022-05-06 13:17:10|501.92|499.52|501.92|499.52|501.92|499.52|501.75|499.35|0
1651843040000|2022-05-06 13:17:20|501.75|499.35|501.75|499.35|502|499.6|501.75|499.35|0
1651843050000|2022-05-06 13:17:30|501.92|499.52|502.08|499.68|502.08|499.68|501.75|499.35|0
1651843060000|2022-05-06 13:17:40|501.84|499.44|502.08|499.68|502.08|499.68|501.84|499.44|0
1651843070000|2022-05-06 13:17:50|502|499.6|502.08|499.68|502.08|499.68|501.92|499.52|0
1651843080000|2022-05-06 13:18:00|502.25|499.85|501.92|499.52|502.25|499.85|501.75|499.35|0
1651843090000|2022-05-06 13:18:10|501.75|499.35|501.58|499.18|501.92|499.52|501.58|499.18|0
1651843100000|2022-05-06 13:18:20|501.41|499.01|501.58|499.18|501.58|499.18|501.41|499.01|0
1651843110000|2022-05-06 13:18:30|501.75|499.35|501.58|499.18|501.92|499.52|501.58|499.18|0
1651843120000|2022-05-06 13:18:40|501.33|498.93|501.41|499.01|501.58|499.18|501.33|498.93|0
1651843130000|2022-05-06 13:18:50|501.25|498.85|501.08|498.68|501.25|498.85|501.08|498.68|0
1651843140000|2022-05-06 13:19:00|501|498.6|501.41|499.01|501.58|499.18|501|498.6|0
1651843150000|2022-05-06 13:19:10|501.58|499.18|501.25|498.85|501.58|499.18|501.25|498.85|0
1651843160000|2022-05-06 13:19:20|501.41|499.01|500.75|498.35|501.41|499.01|500.75|498.35|0
1651843170000|2022-05-06 13:19:30|500.83|498.43|500.91|498.51|500.91|498.51|500.83|498.43|0
1651843180000|2022-05-06 13:19:40|500.75|498.35|500.25|497.85|500.75|498.35|500.08|497.68|0
1651843190000|2022-05-06 13:19:50|500.08|497.68|500.25|497.85|500.25|497.85|500.08|497.68|0
1651843200000|2022-05-06 13:20:00|500.08|497.68|499.41|497.01|500.08|497.68|499.41|497.01|0
1651843210000|2022-05-06 13:20:10|499.25|496.85|499.25|496.85|499.41|497.01|499.25|496.85|0
1651843220000|2022-05-06 13:20:20|499.41|497.01|499.08|496.68|499.41|497.01|499.08|496.68|0
1651843230000|2022-05-06 13:20:30|499.25|496.85|499.25|496.85|499.25|496.85|499.25|496.85|0
1651843240000|2022-05-06 13:20:40|499.75|497.35|500.25|497.85|500.25|497.85|499.75|497.35|0
1651843250000|2022-05-06 13:20:50|500.58|498.18|499.75|497.35|500.58|498.18|499.75|497.35|0
1651843260000|2022-05-06 13:21:00|499.41|497.01|499.41|497.01|499.41|497.01|499.08|496.68|0
1651843270000|2022-05-06 13:21:10|499.75|497.35|499.25|496.85|499.75|497.35|499.25|496.85|0
1651843280000|2022-05-06 13:21:20|499.08|496.68|499|496.6|499.08|496.68|498.75|496.35|0
1651843290000|2022-05-06 13:21:30|498.92|496.52|498.58|496.18|498.92|496.52|498.58|496.18|0
1651843300000|2022-05-06 13:21:40|498.92|496.52|498.92|496.52|498.92|496.52|498.58|496.18|0
1651843310000|2022-05-06 13:21:50|498.75|496.35|498.58|496.18|498.75|496.35|498.58|496.18|0
1651843320000|2022-05-06 13:22:00|498.25|495.85|498.58|496.18|498.58|496.18|498.25|495.85|0
1651843330000|2022-05-06 13:22:10|498.67|496.27|498.58|496.18|498.67|496.27|498.58|496.18|0
1651843340000|2022-05-06 13:22:20|498.25|495.85|498.42|496.02|498.42|496.02|498.25|495.85|0
1651843350000|2022-05-06 13:22:30|499.08|496.68|499.25|496.85|499.25|496.85|498.91|496.51|0
1651843360000|2022-05-06 13:22:40|499.41|497.01|499.75|497.35|500.08|497.68|499.41|497.01|0
1651843370000|2022-05-06 13:22:50|499.41|497.01|500.25|497.85|500.25|497.85|499.41|497.01|0
1651843380000|2022-05-06 13:23:00|499.91|497.51|500.41|498.01|500.41|498.01|499.91|497.51|0
1651843390000|2022-05-06 13:23:10|501.08|498.68|502.08|499.68|502.08|499.68|501.08|498.68|0
1651843400000|2022-05-06 13:23:20|501.91|499.51|501.75|499.35|502.41|500.01|501.75|499.35|0
1651843410000|2022-05-06 13:23:30|501.58|499.18|502.41|500.01|502.41|500.01|501.58|499.18|0
1651843420000|2022-05-06 13:23:40|502.58|500.18|502.08|499.68|502.58|500.18|502.08|499.68|0
1651843430000|2022-05-06 13:23:50|502.25|499.85|502.41|500.01|502.58|500.18|502.25|499.85|0
1651843440000|2022-05-06 13:24:00|502.08|499.68|502.25|499.85|502.25|499.85|501.91|499.51|0
1651843450000|2022-05-06 13:24:10|502.08|499.68|502.08|499.68|502.08|499.68|502.08|499.68|0
1651843460000|2022-05-06 13:24:20|502|499.6|502.08|499.68|502.08|499.68|502|499.6|0
1651843470000|2022-05-06 13:24:30|501.75|499.35|501.08|498.68|501.75|499.35|501|498.6|0
1651843480000|2022-05-06 13:24:40|500.91|498.51|500.41|498.01|500.91|498.51|500.41|498.01|0
1651843490000|2022-05-06 13:24:50|500.25|497.85|500.25|497.85|500.25|497.85|499.91|497.51|0
1651843500000|2022-05-06 13:25:00|500.08|497.68|498.91|496.51|500.08|497.68|498.91|496.51|0
1651843510000|2022-05-06 13:25:10|499.17|496.77|500.08|497.68|500.08|497.68|499.17|496.77|0
1651843520000|2022-05-06 13:25:20|500.41|498.01|499.75|497.35|500.41|498.01|499.75|497.35|0
1651843530000|2022-05-06 13:25:30|499.91|497.51|499.41|497.01|499.91|497.51|499.41|497.01|0
1651843540000|2022-05-06 13:25:40|499.58|497.18|499.58|497.18|499.58|497.18|499.58|497.18|0
1651843550000|2022-05-06 13:25:50|499.91|497.51|500.08|497.68|500.08|497.68|499.91|497.51|0
1651843560000|2022-05-06 13:26:00|499.91|497.51|499.67|497.27|499.91|497.51|499.58|497.18|0
1651843570000|2022-05-06 13:26:10|499.91|497.51|500.5|498.1|500.5|498.1|499.91|497.51|0
1651843580000|2022-05-06 13:26:20|500.74|498.34|500.08|497.68|500.74|498.34|500.08|497.68|0
1651843590000|2022-05-06 13:26:30|500|497.6|499.5|497.1|500.08|497.68|499.5|497.1|0
1651843600000|2022-05-06 13:26:40|499.41|497.01|499.58|497.18|499.58|497.18|499.41|497.01|0
1651843610000|2022-05-06 13:26:50|499.41|497.01|499.41|497.01|499.58|497.18|499.41|497.01|0
1651843620000|2022-05-06 13:27:00|499.08|496.68|499.25|496.85|499.25|496.85|499.08|496.68|0
1651843630000|2022-05-06 13:27:10|499.75|497.35|500|497.6|500|497.6|499.58|497.18|0
1651843640000|2022-05-06 13:27:20|499.91|497.51|499.74|497.34|499.91|497.51|499.74|497.34|0
1651843650000|2022-05-06 13:27:30|499.41|497.01|499.74|497.34|499.74|497.34|499.41|497.01|0
1651843660000|2022-05-06 13:27:40|499.83|497.43|499.91|497.51|499.91|497.51|499.83|497.43|0
1651843670000|2022-05-06 13:27:50|500.08|497.68|500.41|498.01|500.41|498.01|500|497.6|0
1651843680000|2022-05-06 13:28:00|500.58|498.18|500.91|498.51|500.91|498.51|500.24|497.84|0
1651843690000|2022-05-06 13:28:10|500.74|498.34|500.91|498.51|501.08|498.68|500.74|498.34|0
1651843700000|2022-05-06 13:28:20|500.58|498.18|500.08|497.68|500.74|498.34|500.08|497.68|0
1651843710000|2022-05-06 13:28:30|500.24|497.84|500.24|497.84|500.5|498.1|500.24|497.84|0
1651843720000|2022-05-06 13:28:40|499.91|497.51|499.91|497.51|500.08|497.68|499.91|497.51|0
1651843730000|2022-05-06 13:28:50|499.74|497.34|499.58|497.18|499.74|497.34|499.41|497.01|0
1651843740000|2022-05-06 13:29:00|499.83|497.43|500.58|498.18|500.74|498.34|499.83|497.43|0
1651843750000|2022-05-06 13:29:10|500.74|498.34|500.91|498.51|500.91|498.51|500.74|498.34|0
1651843760000|2022-05-06 13:29:20|501.08|498.68|501.16|498.76|501.41|499.01|500.91|498.51|0
1651843770000|2022-05-06 13:29:30|501.08|498.68|500.74|498.34|501.08|498.68|500.74|498.34|0
1651843780000|2022-05-06 13:29:40|501.08|498.68|501.58|499.18|501.58|499.18|501.08|498.68|0
1651843790000|2022-05-06 13:29:50|501.74|499.34|502.91|500.51|502.91|500.51|501.74|499.34|0
1651843800000|2022-05-06 13:30:00|502.08|499.68|500.41|498.01|502.08|499.68|500.41|498.01|0
1651843810000|2022-05-06 13:30:10|499.24|496.84|501.24|498.84|501.24|498.84|499.24|496.84|0
1651843820000|2022-05-06 13:30:20|500.08|497.68|500.41|498.01|500.58|498.18|500.08|497.68|0
1651843830000|2022-05-06 13:30:30|501.41|499.01|500.74|498.34|501.41|499.01|499.58|497.18|0
1651843840000|2022-05-06 13:30:40|501.41|499.01|502.67|500.27|502.67|500.27|501.41|499.01|0
1651843850000|2022-05-06 13:30:50|503.08|500.68|504.25|501.85|504.42|502.02|503.08|500.68|0
1651843860000|2022-05-06 13:31:00|503.5|501.1|503.41|501.01|503.92|501.52|503.41|501.01|0
1651843870000|2022-05-06 13:31:10|502.83|500.43|499.91|497.51|502.83|500.43|499.08|496.68|0
1651843880000|2022-05-06 13:31:20|498.91|496.51|499.91|497.51|499.91|497.51|498.91|496.51|0
1651843890000|2022-05-06 13:31:30|499.41|497.01|499.74|497.34|499.74|497.34|499.41|497.01|0
1651843900000|2022-05-06 13:31:40|499.91|497.51|499.33|496.93|499.91|497.51|498.91|496.51|0
1651843910000|2022-05-06 13:31:50|500.08|497.68|499.66|497.26|500.24|497.84|499.58|497.18|0
1651843920000|2022-05-06 13:32:00|498.91|496.51|500.08|497.68|500.08|497.68|498.91|496.51|0
1651843930000|2022-05-06 13:32:10|500.24|497.84|501.83|499.43|501.83|499.43|499.74|497.34|0
1651843940000|2022-05-06 13:32:20|502.08|499.68|500.91|498.51|502.74|500.34|500.91|498.51|0
1651843950000|2022-05-06 13:32:30|501.58|499.18|503|500.6|503.08|500.68|501.58|499.18|0
1651843960000|2022-05-06 13:32:40|503.41|501.01|504.17|501.77|504.25|501.85|503.25|500.85|0
1651843970000|2022-05-06 13:32:50|503.58|501.18|504.08|501.68|504.08|501.68|503.58|501.18|0
1651843980000|2022-05-06 13:33:00|504.67|502.27|505.09|502.69|506.09|503.69|504.67|502.27|0
1651843990000|2022-05-06 13:33:10|505.76|503.36|506.26|503.86|506.52|504.12|505.76|503.36|0
1651844000000|2022-05-06 13:33:20|507.1|504.7|507.77|505.37|507.77|505.37|507.1|504.7|0
1651844010000|2022-05-06 13:33:30|508.28|505.88|508.61|506.21|508.87|506.47|508.28|505.88|0
1651844020000|2022-05-06 13:33:40|508.95|506.55|508.95|506.55|509.29|506.89|508.95|506.55|0
1651844030000|2022-05-06 13:33:50|509.45|507.05|509.2|506.8|509.45|507.05|509.2|506.8|0
1651844040000|2022-05-06 13:34:00|509.28|506.88|508.44|506.04|509.28|506.88|508.44|506.04|0
1651844050000|2022-05-06 13:34:10|507.1|504.7|507.1|504.7|507.1|504.7|506.09|503.69|0
1651844060000|2022-05-06 13:34:20|507.43|505.03|508.95|506.55|508.95|506.55|507.35|504.95|0
1651844070000|2022-05-06 13:34:30|508.61|506.21|508.95|506.55|509.45|507.05|508.61|506.21|0
1651844080000|2022-05-06 13:34:40|507.71|505.31|508.39|505.99|508.39|505.99|507.54|505.14|0
1651844090000|2022-05-06 13:34:50|508.22|505.82|508.73|506.33|508.73|506.33|508.05|505.65|0
1651844100000|2022-05-06 13:35:00|508.89|506.49|510.84|508.44|510.84|508.44|508.89|506.49|0
1651844110000|2022-05-06 13:35:10|510.75|508.35|510.33|507.93|510.75|508.35|509.49|507.09|0
1651844120000|2022-05-06 13:35:20|510.25|507.85|513.24|510.84|524.94|522.54|510.25|507.85|0
1651844130000|2022-05-06 13:35:30|513.41|511.01|513.58|511.18|514.68|512.28|513.41|511.01|0
1651844140000|2022-05-06 13:35:40|513.92|511.52|514.76|512.36|514.76|512.36|513.92|511.52|0
1651844150000|2022-05-06 13:35:50|514.26|511.86|514.59|512.19|514.59|512.19|514.26|511.86|0
1651844160000|2022-05-06 13:36:00|514.76|512.36|515.44|513.04|515.44|513.04|514.09|511.69|0
1651844170000|2022-05-06 13:36:10|515.61|513.21|517.3|514.9|517.3|514.9|515.61|513.21|0
1651844180000|2022-05-06 13:36:20|516.62|514.22|517.3|514.9|517.47|515.07|516.62|514.22|0
1651844190000|2022-05-06 13:36:30|518.49|516.09|518.32|515.92|518.49|516.09|518.15|515.75|0
1651844200000|2022-05-06 13:36:40|518.15|515.75|519.17|516.77|519.17|516.77|518.15|515.75|0
1651844210000|2022-05-06 13:36:50|520.15|517.75|520.18|517.78|520.18|517.78|519.24|516.84|0
1651844220000|2022-05-06 13:37:00|520.43|518.03|521.97|519.57|521.97|519.57|520.43|518.03|0
1651844230000|2022-05-06 13:37:10|521.8|519.4|521.97|519.57|522.48|520.08|521.8|519.4|0
1651844240000|2022-05-06 13:37:20|522.31|519.91|521.97|519.57|522.48|520.08|521.97|519.57|0
1651844250000|2022-05-06 13:37:30|522.31|519.91|521.8|519.4|522.31|519.91|521.8|519.4|0
1651844260000|2022-05-06 13:37:40|521.54|519.14|522.5|520.1|522.5|520.1|521.54|519.14|0
1651844270000|2022-05-06 13:37:50|523.7|521.3|520.97|518.57|523.87|521.47|520.97|518.57|0
1651844280000|2022-05-06 13:38:00|518.5|516.1|520.33|517.93|520.33|517.93|518.5|516.1|0
1651844290000|2022-05-06 13:38:10|520.27|517.87|522.1|519.7|522.1|519.7|520.27|517.87|0
1651844300000|2022-05-06 13:38:20|523.8|521.4|523.97|521.57|524.14|521.74|523.8|521.4|0
1651844310000|2022-05-06 13:38:30|522.95|520.55|523.97|521.57|523.97|521.57|522.95|520.55|0
1651844320000|2022-05-06 13:38:40|523.8|521.4|523.29|520.89|523.8|521.4|522.95|520.55|0
1651844330000|2022-05-06 13:38:50|522.95|520.55|524.31|521.91|524.31|521.91|522.95|520.55|0
1651844340000|2022-05-06 13:39:00|523.46|521.06|523.8|521.4|524.4|522|523.29|520.89|0
1651844350000|2022-05-06 13:39:10|524.65|522.25|525.67|523.27|525.67|523.27|524.48|522.08|0
1651844360000|2022-05-06 13:39:20|526.18|523.78|524.99|522.59|526.18|523.78|524.82|522.42|0
1651844370000|2022-05-06 13:39:30|524.91|522.51|527.21|524.81|527.21|524.81|524.91|522.51|0
1651844380000|2022-05-06 13:39:40|527.04|524.64|526.35|523.95|527.04|524.64|526.35|523.95|0
1651844390000|2022-05-06 13:39:50|527.04|524.64|526.7|524.3|527.04|524.64|526.61|524.21|0
1651844400000|2022-05-06 13:40:00|526.52|524.12|524.91|522.51|526.52|524.12|523.72|521.32|0
1651844410000|2022-05-06 13:40:10|523.97|521.57|524.06|521.66|524.06|521.66|523.63|521.23|0
1651844420000|2022-05-06 13:40:20|524.14|521.74|525.42|523.02|525.42|523.02|524.14|521.74|0
1651844430000|2022-05-06 13:40:30|525.84|523.44|524.14|521.74|525.84|523.44|524.14|521.74|0
1651844440000|2022-05-06 13:40:40|523.46|521.06|522.02|519.62|523.89|521.49|522.02|519.62|0
1651844450000|2022-05-06 13:40:50|522.87|520.47|521.93|519.53|523.04|520.64|521.93|519.53|0
1651844460000|2022-05-06 13:41:00|522.44|520.04|521.76|519.36|522.53|520.13|521.76|519.36|0
1651844470000|2022-05-06 13:41:10|522.02|519.62|522.78|520.38|522.95|520.55|522.02|519.62|0
1651844480000|2022-05-06 13:41:20|523.21|520.81|524.4|522|524.4|522|522.61|520.21|0
1651844490000|2022-05-06 13:41:30|524.23|521.83|523.8|521.4|524.82|522.42|523.8|521.4|0
1651844500000|2022-05-06 13:41:40|524.31|521.91|520.75|518.35|524.57|522.17|520.75|518.35|0
1651844510000|2022-05-06 13:41:50|521.08|518.68|519.05|516.65|521.08|518.68|519.05|516.65|0
1651844520000|2022-05-06 13:42:00|520.07|517.67|521.17|518.77|521.51|519.11|520.07|517.67|0
1651844530000|2022-05-06 13:42:10|522.78|520.38|520.58|518.18|522.78|520.38|520.58|518.18|0
1651844540000|2022-05-06 13:42:20|521.08|518.68|521.25|518.85|521.59|519.19|520.07|517.67|0
1651844550000|2022-05-06 13:42:30|522.27|519.87|522.1|519.7|522.27|519.87|521.68|519.28|0
1651844560000|2022-05-06 13:42:40|522.27|519.87|524.31|521.91|524.31|521.91|522.27|519.87|0
1651844570000|2022-05-06 13:42:50|522.78|520.38|523.29|520.89|523.29|520.89|522.61|520.21|0
1651844580000|2022-05-06 13:43:00|523.46|521.06|524.82|522.42|525.25|522.85|523.46|521.06|0
1651844590000|2022-05-06 13:43:10|525.59|523.19|525.67|523.27|525.76|523.36|525.59|523.19|0
1651844600000|2022-05-06 13:43:20|526.18|523.78|526.35|523.95|526.35|523.95|524.82|522.42|0
1651844610000|2022-05-06 13:43:30|526.52|524.12|526.35|523.95|526.52|524.12|524.99|522.59|0
1651844620000|2022-05-06 13:43:40|526.69|524.29|527.72|525.32|527.72|525.32|525.84|523.44|0
1651844630000|2022-05-06 13:43:50|526.78|524.38|525.67|523.27|527.21|524.81|525.67|523.27|0
1651844640000|2022-05-06 13:44:00|526.01|523.61|528.06|525.66|528.06|525.66|526.01|523.61|0
1651844650000|2022-05-06 13:44:10|527.38|524.98|527.64|525.24|528.57|526.17|527.38|524.98|0
1651844660000|2022-05-06 13:44:20|527.55|525.15|528.15|525.75|528.15|525.75|527.55|525.15|0
1651844670000|2022-05-06 13:44:30|528.74|526.34|528.66|526.26|528.74|526.34|528.4|526|0
1651844680000|2022-05-06 13:44:40|527.89|525.49|528.83|526.43|528.83|526.43|527.89|525.49|0
1651844690000|2022-05-06 13:44:50|528.4|526|528.74|526.34|528.74|526.34|528.23|525.83|0
1651844700000|2022-05-06 13:45:00|528.57|526.17|526.86|524.46|528.57|526.17|526.86|524.46|0
1651844710000|2022-05-06 13:45:10|528.57|526.17|528.91|526.51|528.91|526.51|528.57|526.17|0
1651844720000|2022-05-06 13:45:20|529.43|527.03|529.77|527.37|529.77|527.37|529.34|526.94|0
1651844730000|2022-05-06 13:45:30|529.6|527.2|530.62|528.22|530.62|528.22|529.6|527.2|0
1651844740000|2022-05-06 13:45:40|529.6|527.2|526.95|524.55|529.6|527.2|526.95|524.55|0
1651844750000|2022-05-06 13:45:50|527.38|524.98|528.91|526.51|528.91|526.51|527.38|524.98|0
1651844760000|2022-05-06 13:46:00|529.69|527.29|530.45|528.05|530.45|528.05|529.6|527.2|0
1651844770000|2022-05-06 13:46:10|530.62|528.22|532.68|530.28|532.68|530.28|530.62|528.22|0
1651844780000|2022-05-06 13:46:20|531.82|529.42|532.68|530.28|532.85|530.45|531.82|529.42|0
1651844790000|2022-05-06 13:46:30|532.85|530.45|532.85|530.45|532.85|530.45|532.51|530.11|0
1651844800000|2022-05-06 13:46:40|533.03|530.63|532.34|529.94|533.03|530.63|531.48|529.08|0
1651844810000|2022-05-06 13:46:50|532.68|530.28|532.85|530.45|532.85|530.45|532.17|529.77|0
1651844820000|2022-05-06 13:47:00|533.54|531.14|534.4|532|534.4|532|533.54|531.14|0
1651844830000|2022-05-06 13:47:10|534.23|531.83|535.61|533.21|535.61|533.21|534.23|531.83|0
1651844840000|2022-05-06 13:47:20|535.95|533.55|536.64|534.24|536.64|534.24|535.95|533.55|0
1651844850000|2022-05-06 13:47:30|536.81|534.41|537.67|535.27|537.67|535.27|536.64|534.24|0
1651844860000|2022-05-06 13:47:40|538.37|535.97|538.71|536.31|538.71|536.31|538.19|535.79|0
1651844870000|2022-05-06 13:47:50|538.88|536.48|539.06|536.66|539.06|536.66|538.88|536.48|0
1651844880000|2022-05-06 13:48:00|538.88|536.48|538.36|535.96|539.4|537|538.36|535.96|0
1651844890000|2022-05-06 13:48:10|537.5|535.1|536.98|534.58|537.5|535.1|536.29|533.89|0
1651844900000|2022-05-06 13:48:20|536.64|534.24|536.12|533.72|536.64|534.24|535.95|533.55|0
1651844910000|2022-05-06 13:48:30|535.6|533.2|536.64|534.24|536.64|534.24|534.74|532.34|0
1651844920000|2022-05-06 13:48:40|535.26|532.86|535.26|532.86|535.78|533.38|535.26|532.86|0
1651844930000|2022-05-06 13:48:50|534.57|532.17|535.09|532.69|535.78|533.38|534.57|532.17|0
1651844940000|2022-05-06 13:49:00|531.83|529.43|532.17|529.77|532.17|529.77|531.65|529.25|0
1651844950000|2022-05-06 13:49:10|531.65|529.25|529.07|526.67|531.65|529.25|529.07|526.67|0
1651844960000|2022-05-06 13:49:20|530.96|528.56|531.48|529.08|531.48|529.08|530.88|528.48|0
1651844970000|2022-05-06 13:49:30|532.17|529.77|532.43|530.03|533.04|530.64|532.17|529.77|0
1651844980000|2022-05-06 13:49:40|532.52|530.12|530.62|528.22|532.52|530.12|530.62|528.22|0
1651844990000|2022-05-06 13:49:50|529.93|527.53|528.9|526.5|530.1|527.7|528.55|526.15|0
1651845000000|2022-05-06 13:50:00|529.59|527.19|527.96|525.56|529.93|527.53|527.96|525.56|0
1651845010000|2022-05-06 13:50:10|527.27|524.87|527.35|524.95|527.35|524.95|526.84|524.44|0
1651845020000|2022-05-06 13:50:20|528.47|526.07|529.76|527.36|529.93|527.53|528.47|526.07|0
1651845030000|2022-05-06 13:50:30|528.38|525.98|527.35|524.95|528.38|525.98|527.35|524.95|0
1651845040000|2022-05-06 13:50:40|529.41|527.01|529.07|526.67|529.93|527.53|529.07|526.67|0
1651845050000|2022-05-06 13:50:50|529.24|526.84|529.16|526.76|529.24|526.84|528.73|526.33|0
1651845060000|2022-05-06 13:51:00|528.21|525.81|528.04|525.64|528.73|526.33|528.04|525.64|0
1651845070000|2022-05-06 13:51:10|527.35|524.95|528.72|526.32|529.07|526.67|527.35|524.95|0
1651845080000|2022-05-06 13:51:20|530.1|527.7|530.1|527.7|530.1|527.7|529.07|526.67|0
1651845090000|2022-05-06 13:51:30|530.27|527.87|531.83|529.43|531.83|529.43|530.27|527.87|0
1651845100000|2022-05-06 13:51:40|532.95|530.55|532.86|530.46|532.95|530.55|532|529.6|0
1651845110000|2022-05-06 13:51:50|533.21|530.81|534.73|532.33|535.25|532.85|533.21|530.81|0
1651845120000|2022-05-06 13:52:00|533.52|531.12|535.94|533.54|535.94|533.54|533.52|531.12|0
1651845130000|2022-05-06 13:52:10|535.76|533.36|535.76|533.36|536.03|533.63|535.76|533.36|0
1651845140000|2022-05-06 13:52:20|536.28|533.88|534.65|532.25|536.28|533.88|534.65|532.25|0
1651845150000|2022-05-06 13:52:30|534.21|531.81|535.42|533.02|535.42|533.02|534.21|531.81|0
1651845160000|2022-05-06 13:52:40|536.45|534.05|536.8|534.4|536.8|534.4|536.11|533.71|0
1651845170000|2022-05-06 13:52:50|536.97|534.57|538.36|535.96|538.36|535.96|536.97|534.57|0
1651845180000|2022-05-06 13:53:00|536.45|534.05|535.76|533.36|536.45|534.05|535.76|533.36|0
1651845190000|2022-05-06 13:53:10|536.11|533.71|535.94|533.54|536.28|533.88|535.94|533.54|0
1651845200000|2022-05-06 13:53:20|535.59|533.19|535.59|533.19|536.28|533.88|535.59|533.19|0
1651845210000|2022-05-06 13:53:30|535.94|533.54|538.01|535.61|538.1|535.7|535.94|533.54|0
1651845220000|2022-05-06 13:53:40|537.84|535.44|535.34|532.94|537.84|535.44|535.34|532.94|0
1651845230000|2022-05-06 13:53:50|533.87|531.47|536.63|534.23|536.63|534.23|533.87|531.47|0
1651845240000|2022-05-06 13:54:00|536.97|534.57|535.59|533.19|536.97|534.57|535.59|533.19|0
1651845250000|2022-05-06 13:54:10|536.11|533.71|534.9|532.5|536.45|534.05|534.9|532.5|0
1651845260000|2022-05-06 13:54:20|535.25|532.85|536.63|534.23|536.63|534.23|535.25|532.85|0
1651845270000|2022-05-06 13:54:30|536.89|534.49|537.66|535.26|537.66|535.26|536.89|534.49|0
1651845280000|2022-05-06 13:54:40|536.45|534.05|535.76|533.36|536.45|534.05|535.07|532.67|0
1651845290000|2022-05-06 13:54:50|535.42|533.02|536.8|534.4|536.8|534.4|535.25|532.85|0
1651845300000|2022-05-06 13:55:00|536.63|534.23|535.76|533.36|536.63|534.23|535.76|533.36|0
1651845310000|2022-05-06 13:55:10|535.07|532.67|535.25|532.85|535.25|532.85|533.69|531.29|0
1651845320000|2022-05-06 13:55:20|535.76|533.36|537.58|535.18|537.58|535.18|535.76|533.36|0
1651845330000|2022-05-06 13:55:30|537.49|535.09|538.87|536.47|538.87|536.47|537.49|535.09|0
1651845340000|2022-05-06 13:55:40|537.49|535.09|537.84|535.44|537.84|535.44|537.49|535.09|0
1651845350000|2022-05-06 13:55:50|538.36|535.96|539.05|536.65|539.05|536.65|538.01|535.61|0
1651845360000|2022-05-06 13:56:00|538.87|536.47|537.49|535.09|538.87|536.47|537.49|535.09|0
1651845370000|2022-05-06 13:56:10|538.01|535.61|536.97|534.57|538.01|535.61|536.97|534.57|0
1651845380000|2022-05-06 13:56:20|537.49|535.09|538.18|535.78|538.18|535.78|537.32|534.92|0
1651845390000|2022-05-06 13:56:30|537.32|534.92|535.59|533.19|537.32|534.92|535.07|532.67|0
1651845400000|2022-05-06 13:56:40|536.8|534.4|538.7|536.3|538.7|536.3|536.8|534.4|0
1651845410000|2022-05-06 13:56:50|538.35|535.95|539.22|536.82|539.57|537.17|538.35|535.95|0
1651845420000|2022-05-06 13:57:00|540.78|538.38|541.3|538.9|541.3|538.9|540.78|538.38|0
1651845430000|2022-05-06 13:57:10|540.95|538.55|540.78|538.38|540.95|538.55|540.78|538.38|0
1651845440000|2022-05-06 13:57:20|538.87|536.47|538.7|536.3|539.57|537.17|538.7|536.3|0
1651845450000|2022-05-06 13:57:30|538.53|536.13|539.39|536.99|539.39|536.99|538.35|535.95|0
1651845460000|2022-05-06 13:57:40|538.53|536.13|538.7|536.3|538.7|536.3|538.53|536.13|0
1651845470000|2022-05-06 13:57:50|539.05|536.65|540.7|538.3|540.7|538.3|539.05|536.65|0
1651845480000|2022-05-06 13:58:00|539.39|536.99|540.78|538.38|540.78|538.38|539.39|536.99|0
1651845490000|2022-05-06 13:58:10|540.95|538.55|540.26|537.86|540.95|538.55|539.05|536.65|0
1651845500000|2022-05-06 13:58:20|539.57|537.17|538.53|536.13|539.57|537.17|538.53|536.13|0
1651845510000|2022-05-06 13:58:30|539.39|536.99|539.14|536.74|539.39|536.99|538.35|535.95|0
1651845520000|2022-05-06 13:58:40|539.57|537.17|539.22|536.82|539.83|537.43|539.14|536.74|0
1651845530000|2022-05-06 13:58:50|538.96|536.56|537.32|534.92|539.31|536.91|537.32|534.92|0
1651845540000|2022-05-06 13:59:00|538.01|535.61|539.05|536.65|539.05|536.65|538.01|535.61|0
1651845550000|2022-05-06 13:59:10|539.39|536.99|538.87|536.47|539.39|536.99|538.87|536.47|0
1651845560000|2022-05-06 13:59:20|538.53|536.13|538.01|535.61|538.87|536.47|538.01|535.61|0
1651845570000|2022-05-06 13:59:30|536.54|534.14|538.18|535.78|538.18|535.78|536.54|534.14|0
1651845580000|2022-05-06 13:59:40|537.32|534.92|536.71|534.31|537.32|534.92|536.62|534.22|0
1651845590000|2022-05-06 13:59:50|537.23|534.83|536.28|533.88|537.23|534.83|536.28|533.88|0
1651845600000|2022-05-06 14:00:00|538.27|535.87|537.41|535.01|538.27|535.87|536.89|534.49|0
1651845610000|2022-05-06 14:00:10|537.66|535.26|534.55|532.15|537.66|535.26|534.55|532.15|0
1651845620000|2022-05-06 14:00:20|534.04|531.64|535.59|533.19|535.59|533.19|534.04|531.64|0
1651845630000|2022-05-06 14:00:30|534.21|531.81|535.07|532.67|535.07|532.67|534.04|531.64|0
1651845640000|2022-05-06 14:00:40|534.9|532.5|534.38|531.98|534.9|532.5|534.38|531.98|0
1651845650000|2022-05-06 14:00:50|534.3|531.9|535.59|533.19|535.59|533.19|534.04|531.64|0
1651845660000|2022-05-06 14:01:00|535.42|533.02|535.59|533.19|535.93|533.53|535.42|533.02|0
1651845670000|2022-05-06 14:01:10|534.73|532.33|533.86|531.46|534.73|532.33|533.86|531.46|0
1651845680000|2022-05-06 14:01:20|533.18|530.78|533.69|531.29|534.21|531.81|533.18|530.78|0
1651845690000|2022-05-06 14:01:30|533|530.6|531.89|529.49|533|530.6|531.89|529.49|0
1651845700000|2022-05-06 14:01:40|532.14|529.74|533.86|531.46|533.86|531.46|532.14|529.74|0
1651845710000|2022-05-06 14:01:50|534.04|531.64|533.52|531.12|534.04|531.64|533.52|531.12|0
1651845720000|2022-05-06 14:02:00|533.86|531.46|534.21|531.81|534.55|532.15|533.86|531.46|0
1651845730000|2022-05-06 14:02:10|535.07|532.67|537.14|534.74|537.14|534.74|535.07|532.67|0
1651845740000|2022-05-06 14:02:20|536.62|534.22|536.97|534.57|537.32|534.92|536.37|533.97|0
1651845750000|2022-05-06 14:02:30|537.49|535.09|537.32|534.92|537.66|535.26|537.14|534.74|0
1651845760000|2022-05-06 14:02:40|538.35|535.95|538.87|536.47|538.87|536.47|538.18|535.78|0
1651845770000|2022-05-06 14:02:50|539.91|537.51|540.43|538.03|540.43|538.03|539.39|536.99|0
1651845780000|2022-05-06 14:03:00|539.74|537.34|540.95|538.55|540.95|538.55|539.74|537.34|0
1651845790000|2022-05-06 14:03:10|541.47|539.07|539.39|536.99|541.47|539.07|539.39|536.99|0
1651845800000|2022-05-06 14:03:20|539.22|536.82|538.44|536.04|539.39|536.99|538.44|536.04|0
1651845810000|2022-05-06 14:03:30|539.22|536.82|538.01|535.61|539.22|536.82|538.01|535.61|0
1651845820000|2022-05-06 14:03:40|536.45|534.05|536.89|534.49|536.89|534.49|536.45|534.05|0
1651845830000|2022-05-06 14:03:50|536.8|534.4|537.23|534.83|537.31|534.91|536.8|534.4|0
1651845840000|2022-05-06 14:04:00|539.04|536.64|536.11|533.71|539.04|536.64|536.11|533.71|0
1651845850000|2022-05-06 14:04:10|535.76|533.36|536.11|533.71|536.28|533.88|535.76|533.36|0
1651845860000|2022-05-06 14:04:20|535.93|533.53|535.76|533.36|535.93|533.53|534.38|531.98|0
1651845870000|2022-05-06 14:04:30|536.97|534.57|537.31|534.91|537.31|534.91|536.62|534.22|0
1651845880000|2022-05-06 14:04:40|536.19|533.79|534.99|532.59|536.19|533.79|534.9|532.5|0
1651845890000|2022-05-06 14:04:50|534.72|532.32|534.21|531.81|535.24|532.84|534.21|531.81|0
1651845900000|2022-05-06 14:05:00|533.17|530.77|532.31|529.91|533.17|530.77|531.8|529.4|0
1651845910000|2022-05-06 14:05:10|530.08|527.68|529.22|526.82|530.43|528.03|529.22|526.82|0
1651845920000|2022-05-06 14:05:20|529.4|527|529.57|527.17|529.57|527.17|529.4|527|0
1651845930000|2022-05-06 14:05:30|529.4|527|529.22|526.82|529.4|527|528.2|525.8|0
1651845940000|2022-05-06 14:05:40|528.71|526.31|528.54|526.14|529.05|526.65|528.54|526.14|0
1651845950000|2022-05-06 14:05:50|527.85|525.45|528.71|526.31|528.71|526.31|527.68|525.28|0
1651845960000|2022-05-06 14:06:00|527.6|525.2|527.17|524.77|527.6|525.2|527.17|524.77|0
1651845970000|2022-05-06 14:06:10|527.51|525.11|527|524.6|527.51|525.11|527|524.6|0
1651845980000|2022-05-06 14:06:20|526.83|524.43|527.34|524.94|527.43|525.03|526.83|524.43|0
1651845990000|2022-05-06 14:06:30|527.17|524.77|527|524.6|527.17|524.77|526.32|523.92|0
1651846000000|2022-05-06 14:06:40|527.51|525.11|524.95|522.55|527.51|525.11|524.95|522.55|0
1651846010000|2022-05-06 14:06:50|525.63|523.23|524.95|522.55|525.63|523.23|524.61|522.21|0
1651846020000|2022-05-06 14:07:00|524.61|522.21|523.51|521.11|524.61|522.21|523.51|521.11|0
1651846030000|2022-05-06 14:07:10|523.25|520.85|522.91|520.51|523.25|520.85|522.91|520.51|0
1651846040000|2022-05-06 14:07:20|522.74|520.34|522.23|519.83|522.74|520.34|521.89|519.49|0
1651846050000|2022-05-06 14:07:30|523.08|520.68|522.74|520.34|523.08|520.68|522.74|520.34|0
1651846060000|2022-05-06 14:07:40|525.25|522.85|521.91|519.51|525.25|522.85|521.05|518.65|0
1651846070000|2022-05-06 14:07:50|521.74|519.34|523.11|520.71|523.11|520.71|521.74|519.34|0
1651846080000|2022-05-06 14:08:00|522.93|520.53|524.48|522.08|524.48|522.08|522.93|520.53|0
1651846090000|2022-05-06 14:08:10|523.62|521.22|524.48|522.08|524.48|522.08|523.54|521.14|0
1651846100000|2022-05-06 14:08:20|524.13|521.73|527.05|524.65|527.05|524.65|524.13|521.73|0
1651846110000|2022-05-06 14:08:30|526.36|523.96|527.91|525.51|527.91|525.51|526.36|523.96|0
1651846120000|2022-05-06 14:08:40|527.39|524.99|529.29|526.89|529.29|526.89|527.22|524.82|0
1651846130000|2022-05-06 14:08:50|528.77|526.37|528.94|526.54|528.94|526.54|528.69|526.29|0
1651846140000|2022-05-06 14:09:00|528.08|525.68|529.11|526.71|529.2|526.8|528.08|525.68|0
1651846150000|2022-05-06 14:09:10|528.43|526.03|527.22|524.82|528.6|526.2|527.22|524.82|0
1651846160000|2022-05-06 14:09:20|527.05|524.65|527.31|524.91|527.56|525.16|526.53|524.13|0
1651846170000|2022-05-06 14:09:30|528.25|525.85|528.6|526.2|528.6|526.2|527.48|525.08|0
1651846180000|2022-05-06 14:09:40|529.29|526.89|528.94|526.54|529.46|527.06|528.42|526.02|0
1651846190000|2022-05-06 14:09:50|528.42|526.02|528.42|526.02|528.6|526.2|528.42|526.02|0
1651846200000|2022-05-06 14:10:00|530.67|528.27|529.46|527.06|530.67|528.27|529.46|527.06|0
1651846210000|2022-05-06 14:10:10|528.94|526.54|530.67|528.27|530.67|528.27|528.77|526.37|0
1651846220000|2022-05-06 14:10:20|530.84|528.44|531.87|529.47|531.87|529.47|530.84|528.44|0
1651846230000|2022-05-06 14:10:30|531.53|529.13|532.74|530.34|532.74|530.34|531.53|529.13|0
1651846240000|2022-05-06 14:10:40|532.22|529.82|532.74|530.34|532.74|530.34|532.22|529.82|0
1651846250000|2022-05-06 14:10:50|533|530.6|533.08|530.68|533.08|530.68|532.57|530.17|0
1651846260000|2022-05-06 14:11:00|533.95|531.55|533.6|531.2|534.47|532.07|533.6|531.2|0
1651846270000|2022-05-06 14:11:10|532.74|530.34|532.56|530.16|533.08|530.68|532.56|530.16|0
1651846280000|2022-05-06 14:11:20|531.7|529.3|531.01|528.61|531.7|529.3|530.15|527.75|0
1651846290000|2022-05-06 14:11:30|529.97|527.57|526.53|524.13|529.97|527.57|526.02|523.62|0
1651846300000|2022-05-06 14:11:40|527.39|524.99|528.77|526.37|528.77|526.37|527.39|524.99|0
1651846310000|2022-05-06 14:11:50|527.91|525.51|527.65|525.25|527.91|525.51|526.36|523.96|0
1651846320000|2022-05-06 14:12:00|527.22|524.82|528.64|526.24|529.32|526.92|527.22|524.82|0
1651846330000|2022-05-06 14:12:10|528.98|526.58|527.96|525.56|528.98|526.58|527.78|525.38|0
1651846340000|2022-05-06 14:12:20|527.61|525.21|529.5|527.1|529.5|527.1|527.61|525.21|0
1651846350000|2022-05-06 14:12:30|530.01|527.61|528.81|526.41|530.01|527.61|528.81|526.41|0
1651846360000|2022-05-06 14:12:40|528.64|526.24|528.98|526.58|528.98|526.58|527.96|525.56|0
1651846370000|2022-05-06 14:12:50|529.5|527.1|528.3|525.9|529.5|527.1|528.3|525.9|0
1651846380000|2022-05-06 14:13:00|529.67|527.27|529.32|526.92|529.67|527.27|529.24|526.84|0
1651846390000|2022-05-06 14:13:10|528.64|526.24|529.5|527.1|529.84|527.44|528.64|526.24|0
1651846400000|2022-05-06 14:13:20|529.32|526.92|529.41|527.01|529.5|527.1|528.81|526.41|0
1651846410000|2022-05-06 14:13:30|528.98|526.58|529.84|527.44|530.52|528.12|528.98|526.58|0
1651846420000|2022-05-06 14:13:40|528.47|526.07|527.7|525.3|528.98|526.58|527.7|525.3|0
1651846430000|2022-05-06 14:13:50|526.59|524.19|523.27|520.87|526.59|524.19|523.27|520.87|0
1651846440000|2022-05-06 14:14:00|523.52|521.12|524.59|522.19|524.59|522.19|523.1|520.7|0
1651846450000|2022-05-06 14:14:10|525.01|522.61|523.14|520.74|525.01|522.61|523.14|520.74|0
1651846460000|2022-05-06 14:14:20|523.48|521.08|523.91|521.51|524.33|521.93|523.48|521.08|0
1651846470000|2022-05-06 14:14:30|525.52|523.12|526.37|523.97|526.88|524.48|525.52|523.12|0
1651846480000|2022-05-06 14:14:40|526.46|524.06|526.88|524.48|527.39|524.99|526.46|524.06|0
1651846490000|2022-05-06 14:14:50|527.73|525.33|527.9|525.5|528.76|526.36|527.73|525.33|0
1651846500000|2022-05-06 14:15:00|526.88|524.48|525.86|523.46|526.88|524.48|525.18|522.78|0
1651846510000|2022-05-06 14:15:10|525.61|523.21|524.67|522.27|525.86|523.46|524.67|522.27|0
1651846520000|2022-05-06 14:15:20|524.76|522.36|526.2|523.8|526.2|523.8|524.76|522.36|0
1651846530000|2022-05-06 14:15:30|525.44|523.04|524.5|522.1|525.44|523.04|524.33|521.93|0
1651846540000|2022-05-06 14:15:40|525.18|522.78|524.33|521.93|525.18|522.78|523.74|521.34|0
1651846550000|2022-05-06 14:15:50|524.84|522.44|525.01|522.61|525.1|522.7|523.99|521.59|0
1651846560000|2022-05-06 14:16:00|525.35|522.95|522.29|519.89|525.69|523.29|522.29|519.89|0
1651846570000|2022-05-06 14:16:10|522.8|520.4|523.14|520.74|523.48|521.08|522.8|520.4|0
1651846580000|2022-05-06 14:16:20|523.57|521.17|524.67|522.27|525.01|522.61|523.57|521.17|0
1651846590000|2022-05-06 14:16:30|525.01|522.61|522.97|520.57|525.01|522.61|522.97|520.57|0
1651846600000|2022-05-06 14:16:40|521.44|519.04|522.12|519.72|522.46|520.06|521.44|519.04|0
1651846610000|2022-05-06 14:16:50|521.61|519.21|522.55|520.15|522.55|520.15|521.61|519.21|0
1651846620000|2022-05-06 14:17:00|522.8|520.4|519.67|517.27|522.8|520.4|519.67|517.27|0
1651846630000|2022-05-06 14:17:10|519.58|517.18|519.75|517.35|520.09|517.69|519.25|516.85|0
1651846640000|2022-05-06 14:17:20|518.91|516.51|518.91|516.51|519.5|517.1|518.91|516.51|0
1651846650000|2022-05-06 14:17:30|519.16|516.76|516.72|514.32|519.16|516.76|516.72|514.32|0
1651846660000|2022-05-06 14:17:40|516.88|514.48|516.21|513.81|516.88|514.48|515.46|513.06|0
1651846670000|2022-05-06 14:17:50|515.63|513.23|514.7|512.3|515.63|513.23|514.7|512.3|0
1651846680000|2022-05-06 14:18:00|514.36|511.96|513.69|511.29|514.36|511.96|513.69|511.29|0
1651846690000|2022-05-06 14:18:10|513.52|511.12|514.36|511.96|514.36|511.96|513.52|511.12|0
1651846700000|2022-05-06 14:18:20|514.03|511.63|514.46|512.06|515.96|513.56|514.03|511.63|0
1651846710000|2022-05-06 14:18:30|514.13|511.73|512.29|509.89|514.13|511.73|512.29|509.89|0
1651846720000|2022-05-06 14:18:40|508.77|506.37|509.77|507.37|509.77|507.37|508.61|506.21|0
1651846730000|2022-05-06 14:18:50|509.44|507.04|506.6|504.2|509.44|507.04|506.36|503.96|0
1651846740000|2022-05-06 14:19:00|505.86|503.46|507.19|504.79|507.85|505.45|505.86|503.46|0
1651846750000|2022-05-06 14:19:10|507.77|505.37|506.36|503.96|507.77|505.37|506.19|503.79|0
1651846760000|2022-05-06 14:19:20|506.03|503.63|505.2|502.8|506.36|503.96|505.2|502.8|0
1651846770000|2022-05-06 14:19:30|504.7|502.3|505.2|502.8|505.2|502.8|504.54|502.14|0
1651846780000|2022-05-06 14:19:40|504.87|502.47|508.19|505.79|508.19|505.79|504.7|502.3|0
1651846790000|2022-05-06 14:19:50|508.52|506.12|510.35|507.95|510.35|507.95|508.52|506.12|0
1651846800000|2022-05-06 14:20:00|509.17|506.77|510.35|507.95|511.19|508.79|509.17|506.77|0
1651846810000|2022-05-06 14:20:10|510.43|508.03|511.86|509.46|511.86|509.46|510.43|508.03|0
1651846820000|2022-05-06 14:20:20|511.69|509.29|511.69|509.29|511.86|509.46|511.52|509.12|0
1651846830000|2022-05-06 14:20:30|511.52|509.12|510.68|508.28|511.52|509.12|510.68|508.28|0
1651846840000|2022-05-06 14:20:40|509.68|507.28|509.84|507.44|509.84|507.44|509.51|507.11|0
1651846850000|2022-05-06 14:20:50|510.43|508.03|510.35|507.95|510.6|508.2|510.35|507.95|0
1651846860000|2022-05-06 14:21:00|511.35|508.95|512.36|509.96|512.36|509.96|510.35|507.95|0
1651846870000|2022-05-06 14:21:10|511.94|509.54|513.03|510.63|513.54|511.14|511.94|509.54|0
1651846880000|2022-05-06 14:21:20|512.53|510.13|512.53|510.13|513.03|510.63|512.53|510.13|0
1651846890000|2022-05-06 14:21:30|511.52|509.12|512.78|510.38|512.78|510.38|511.18|508.78|0
1651846900000|2022-05-06 14:21:40|512.53|510.13|513.03|510.63|513.03|510.63|512.53|510.13|0
1651846910000|2022-05-06 14:21:50|513.2|510.8|513.2|510.8|513.2|510.8|513.2|510.8|0
1651846920000|2022-05-06 14:22:00|512.95|510.55|509.51|507.11|512.95|510.55|509.51|507.11|0
1651846930000|2022-05-06 14:22:10|509.34|506.94|509.34|506.94|510.18|507.78|509.34|506.94|0
1651846940000|2022-05-06 14:22:20|508.34|505.94|508|505.6|508.84|506.44|508|505.6|0
1651846950000|2022-05-06 14:22:30|508.5|506.1|507.5|505.1|508.5|506.1|507.42|505.02|0
1651846960000|2022-05-06 14:22:40|507.67|505.27|505.33|502.93|507.67|505.27|505.16|502.76|0
1651846970000|2022-05-06 14:22:50|505.83|503.43|504.66|502.26|505.83|503.43|504.66|502.26|0
1651846980000|2022-05-06 14:23:00|505.5|503.1|509.84|507.44|509.84|507.44|505.5|503.1|0
1651846990000|2022-05-06 14:23:10|510.35|507.95|511.02|508.62|511.02|508.62|510.35|507.95|0
1651847000000|2022-05-06 14:23:20|512.53|510.13|512.62|510.22|513.71|511.31|512.53|510.13|0
1651847010000|2022-05-06 14:23:30|513.29|510.89|509.84|507.44|513.29|510.89|509.84|507.44|0
1651847020000|2022-05-06 14:23:40|509.67|507.27|511.18|508.78|511.18|508.78|509.67|507.27|0
1651847030000|2022-05-06 14:23:50|511.27|508.87|510.18|507.78|511.27|508.87|509.51|507.11|0
1651847040000|2022-05-06 14:24:00|508.34|505.94|508.67|506.27|508.67|506.27|506.83|504.43|0
1651847050000|2022-05-06 14:24:10|508.5|506.1|509|506.6|509|506.6|508.5|506.1|0
1651847060000|2022-05-06 14:24:20|509.67|507.27|510.18|507.78|510.18|507.78|509|506.6|0
1651847070000|2022-05-06 14:24:30|509.84|507.44|509.34|506.94|509.84|507.44|509.34|506.94|0
1651847080000|2022-05-06 14:24:40|509.17|506.77|509.26|506.86|510.18|507.78|509.17|506.77|0
1651847090000|2022-05-06 14:24:50|509.51|507.11|508.84|506.44|509.51|507.11|508.67|506.27|0
1651847100000|2022-05-06 14:25:00|506.16|503.76|508.5|506.1|508.5|506.1|506.16|503.76|0
1651847110000|2022-05-06 14:25:10|509.26|506.86|508.33|505.93|509.34|506.94|508.25|505.85|0
1651847120000|2022-05-06 14:25:20|507.75|505.35|508|505.6|508.17|505.77|506.66|504.26|0
1651847130000|2022-05-06 14:25:30|507.67|505.27|507.67|505.27|507.75|505.35|507.5|505.1|0
1651847140000|2022-05-06 14:25:40|507.33|504.93|506.5|504.1|507.33|504.93|506.33|503.93|0
1651847150000|2022-05-06 14:25:50|506.83|504.43|506.83|504.43|507.5|505.1|506.83|504.43|0
1651847160000|2022-05-06 14:26:00|507.75|505.35|505.08|502.68|507.75|505.35|505.08|502.68|0
1651847170000|2022-05-06 14:26:10|504.91|502.51|503.16|500.76|504.91|502.51|503.16|500.76|0
1651847180000|2022-05-06 14:26:20|503.33|500.93|503.66|501.26|503.66|501.26|503.16|500.76|0
1651847190000|2022-05-06 14:26:30|503.75|501.35|503.5|501.1|503.75|501.35|503.5|501.1|0
1651847200000|2022-05-06 14:26:40|505.16|502.76|505.49|503.09|505.49|503.09|505.16|502.76|0
1651847210000|2022-05-06 14:26:50|505.83|503.43|505.83|503.43|506.66|504.26|505.83|503.43|0
1651847220000|2022-05-06 14:27:00|505.49|503.09|506.75|504.35|506.75|504.35|505.49|503.09|0
1651847230000|2022-05-06 14:27:10|506.83|504.43|505.49|503.09|506.83|504.43|505.49|503.09|0
1651847240000|2022-05-06 14:27:20|504.66|502.26|505.83|503.43|505.83|503.43|504.66|502.26|0
1651847250000|2022-05-06 14:27:30|505.33|502.93|505.83|503.43|506.66|504.26|505.33|502.93|0
1651847260000|2022-05-06 14:27:40|506.83|504.43|507.5|505.1|508.17|505.77|506.83|504.43|0
1651847270000|2022-05-06 14:27:50|507.42|505.02|507.08|504.68|507.42|505.02|505.99|503.59|0
1651847280000|2022-05-06 14:28:00|508.25|505.85|509.17|506.77|509.17|506.77|508.09|505.69|0
1651847290000|2022-05-06 14:28:10|508.17|505.77|507.33|504.93|508.25|505.85|507.08|504.68|0
1651847300000|2022-05-06 14:28:20|507.66|505.26|507.5|505.1|508.67|506.27|507.5|505.1|0
1651847310000|2022-05-06 14:28:30|508.17|505.77|508|505.6|508.5|506.1|508|505.6|0
1651847320000|2022-05-06 14:28:40|509.17|506.77|509.59|507.19|509.59|507.19|508.75|506.35|0
1651847330000|2022-05-06 14:28:50|509.34|506.94|510.68|508.28|511.18|508.78|509.34|506.94|0
1651847340000|2022-05-06 14:29:00|511.77|509.37|510.51|508.11|511.77|509.37|510.51|508.11|0
1651847350000|2022-05-06 14:29:10|510.85|508.45|509|506.6|511.01|508.61|509|506.6|0
1651847360000|2022-05-06 14:29:20|507.83|505.43|509.34|506.94|509.34|506.94|507.83|505.43|0
1651847370000|2022-05-06 14:29:30|510.01|507.61|512.02|509.62|512.02|509.62|510.01|507.61|0
1651847380000|2022-05-06 14:29:40|512.53|510.13|513.7|511.3|513.7|511.3|512.19|509.79|0
1651847390000|2022-05-06 14:29:50|512.86|510.46|514.88|512.48|514.88|512.48|512.86|510.46|0
1651847400000|2022-05-06 14:30:00|516.23|513.83|514.21|511.81|516.23|513.83|514.21|511.81|0
1651847410000|2022-05-06 14:30:10|512.69|510.29|514.71|512.31|514.71|512.31|512.69|510.29|0
1651847420000|2022-05-06 14:30:20|515.22|512.82|515.39|512.99|515.39|512.99|515.22|512.82|0
1651847430000|2022-05-06 14:30:30|516.91|514.51|514.27|511.87|516.91|514.51|514.27|511.87|0
1651847440000|2022-05-06 14:30:40|513.93|511.53|512.74|510.34|514.19|511.79|512.74|510.34|0
1651847450000|2022-05-06 14:30:50|512.41|510.01|513.08|510.68|513.08|510.68|512.07|509.67|0
1651847460000|2022-05-06 14:31:00|512.74|510.34|515.07|512.67|515.15|512.75|512.41|510.01|0
1651847470000|2022-05-06 14:31:10|514.56|512.16|514.06|511.66|514.73|512.33|514.06|511.66|0
1651847480000|2022-05-06 14:31:20|514.14|511.74|513.05|510.65|514.14|511.74|513.05|510.65|0
1651847490000|2022-05-06 14:31:30|512.88|510.48|512.54|510.14|512.88|510.48|512.54|510.14|0
1651847500000|2022-05-06 14:31:40|511.79|509.39|511.03|508.63|512.29|509.89|510.87|508.47|0
1651847510000|2022-05-06 14:31:50|510.87|508.47|509.36|506.96|510.87|508.47|509.19|506.79|0
1651847520000|2022-05-06 14:32:00|509.69|507.29|510.36|507.96|510.36|507.96|509.69|507.29|0
1651847530000|2022-05-06 14:32:10|508.86|506.46|509.69|507.29|509.69|507.29|508.86|506.46|0
1651847540000|2022-05-06 14:32:20|510.11|507.71|511.03|508.63|511.03|508.63|510.11|507.71|0
1651847550000|2022-05-06 14:32:30|511.12|508.72|512.21|509.81|512.21|509.81|511.12|508.72|0
1651847560000|2022-05-06 14:32:40|512.38|509.98|512.13|509.73|512.38|509.98|511.37|508.97|0
1651847570000|2022-05-06 14:32:50|513.81|511.41|512.88|510.48|513.81|511.41|512.38|509.98|0
1651847580000|2022-05-06 14:33:00|513.72|511.32|512.38|509.98|513.72|511.32|512.13|509.73|0
1651847590000|2022-05-06 14:33:10|513.38|510.98|513.55|511.15|513.55|511.15|513.05|510.65|0
1651847600000|2022-05-06 14:33:20|514.9|512.5|514.56|512.16|514.9|512.5|514.22|511.82|0
1651847610000|2022-05-06 14:33:30|514.9|512.5|514.73|512.33|515.57|513.17|514.73|512.33|0
1651847620000|2022-05-06 14:33:40|515.15|512.75|517.26|514.86|517.26|514.86|515.07|512.67|0
1651847630000|2022-05-06 14:33:50|517.43|515.03|517.77|515.37|518.27|515.87|517.43|515.03|0
1651847640000|2022-05-06 14:34:00|518.27|515.87|518.78|516.38|518.78|516.38|517.85|515.45|0
1651847650000|2022-05-06 14:34:10|519.29|516.89|518.78|516.38|519.29|516.89|518.61|516.21|0
1651847660000|2022-05-06 14:34:20|519.29|516.89|519.63|517.23|519.63|517.23|518.78|516.38|0
1651847670000|2022-05-06 14:34:30|519.97|517.57|519.63|517.23|520.14|517.74|519.63|517.23|0
1651847680000|2022-05-06 14:34:40|519.12|516.72|519.8|517.4|519.8|517.4|518.95|516.55|0
1651847690000|2022-05-06 14:34:50|519.97|517.57|519.29|516.89|519.97|517.57|519.29|516.89|0
1651847700000|2022-05-06 14:35:00|519.97|517.57|519.97|517.57|519.97|517.57|519.63|517.23|0
1651847710000|2022-05-06 14:35:10|519.8|517.4|519.63|517.23|520.3|517.9|519.63|517.23|0
1651847720000|2022-05-06 14:35:20|520.13|517.73|519.63|517.23|520.13|517.73|519.55|517.15|0
1651847730000|2022-05-06 14:35:30|519.46|517.06|518.95|516.55|519.8|517.4|518.95|516.55|0
1651847740000|2022-05-06 14:35:40|519.29|516.89|521.32|518.92|521.83|519.43|519.29|516.89|0
1651847750000|2022-05-06 14:35:50|520.98|518.58|520.64|518.24|520.98|518.58|520.13|517.73|0
1651847760000|2022-05-06 14:36:00|519.97|517.57|518.95|516.55|519.97|517.57|518.61|516.21|0
1651847770000|2022-05-06 14:36:10|519.63|517.23|520.98|518.58|521.66|519.26|519.63|517.23|0
1651847780000|2022-05-06 14:36:20|521.15|518.75|521.83|519.43|521.83|519.43|520.98|518.58|0
1651847790000|2022-05-06 14:36:30|521.66|519.26|522.27|519.87|522.27|519.87|520.22|517.82|0
1651847800000|2022-05-06 14:36:40|522.61|520.21|521.92|519.52|522.61|520.21|521.92|519.52|0
1651847810000|2022-05-06 14:36:50|522.27|519.87|523.63|521.23|523.63|521.23|522.27|519.87|0
1651847820000|2022-05-06 14:37:00|523.8|521.4|524.32|521.92|524.49|522.09|523.8|521.4|0
1651847830000|2022-05-06 14:37:10|525.34|522.94|525.86|523.46|525.86|523.46|525.34|522.94|0
1651847840000|2022-05-06 14:37:20|525.51|523.11|524.66|522.26|525.51|523.11|524.66|522.26|0
1651847850000|2022-05-06 14:37:30|525.69|523.29|524.66|522.26|525.69|523.29|524.4|522|0
1651847860000|2022-05-06 14:37:40|525.17|522.77|525.69|523.29|525.69|523.29|525.17|522.77|0
1651847870000|2022-05-06 14:37:50|525.86|523.46|525.43|523.03|525.86|523.46|525.17|522.77|0
1651847880000|2022-05-06 14:38:00|526.2|523.8|526.03|523.63|526.2|523.8|525.86|523.46|0
1651847890000|2022-05-06 14:38:10|525.95|523.55|525.86|523.46|526.29|523.89|525.86|523.46|0
1651847900000|2022-05-06 14:38:20|525.51|523.11|526.2|523.8|526.37|523.97|525.51|523.11|0
1651847910000|2022-05-06 14:38:30|525.86|523.46|524.49|522.09|525.86|523.46|524.49|522.09|0
1651847920000|2022-05-06 14:38:40|522.78|520.38|524.49|522.09|524.49|522.09|522.78|520.38|0
1651847930000|2022-05-06 14:38:50|524.14|521.74|523.63|521.23|524.14|521.74|523.63|521.23|0
1651847940000|2022-05-06 14:39:00|523.29|520.89|524.66|522.26|524.66|522.26|523.29|520.89|0
1651847950000|2022-05-06 14:39:10|524.83|522.43|524.14|521.74|524.83|522.43|524.14|521.74|0
1651847960000|2022-05-06 14:39:20|524.4|522|522.61|520.21|524.4|522|522.61|520.21|0
1651847970000|2022-05-06 14:39:30|522.84|520.44|523.35|520.95|523.35|520.95|522.84|520.44|0
1651847980000|2022-05-06 14:39:40|523.01|520.61|523.01|520.61|523.01|520.61|523.01|520.61|0
1651847990000|2022-05-06 14:39:50|522.24|519.84|521.81|519.41|522.24|519.84|521.81|519.41|0
1651848000000|2022-05-06 14:40:00|520.45|518.05|522.5|520.1|522.5|520.1|520.45|518.05|0
1651848010000|2022-05-06 14:40:10|523.18|520.78|520.54|518.14|523.86|521.46|520.54|518.14|0
1651848020000|2022-05-06 14:40:20|520.11|517.71|518.92|516.52|520.11|517.71|518.92|516.52|0
1651848030000|2022-05-06 14:40:30|517.56|515.16|518.24|515.84|518.24|515.84|517.23|514.83|0
1651848040000|2022-05-06 14:40:40|518.07|515.67|515.19|512.79|518.75|516.35|515.19|512.79|0
1651848050000|2022-05-06 14:40:50|515.53|513.13|514.52|512.12|515.7|513.3|514.52|512.12|0
1651848060000|2022-05-06 14:41:00|513.17|510.77|515.62|513.22|515.62|513.22|513.17|510.77|0
1651848070000|2022-05-06 14:41:10|515.7|513.3|516.55|514.15|516.55|514.15|515.7|513.3|0
1651848080000|2022-05-06 14:41:20|516.72|514.32|516.55|514.15|517.39|514.99|516.55|514.15|0
1651848090000|2022-05-06 14:41:30|516.04|513.64|514.44|512.04|516.04|513.64|514.44|512.04|0
1651848100000|2022-05-06 14:41:40|514.69|512.29|514.69|512.29|515.45|513.05|514.69|512.29|0
1651848110000|2022-05-06 14:41:50|515.36|512.96|515.36|512.96|515.79|513.39|515.28|512.88|0
1651848120000|2022-05-06 14:42:00|515.53|513.13|515.7|513.3|516.21|513.81|515.36|512.96|0
1651848130000|2022-05-06 14:42:10|516.21|513.81|516.3|513.9|516.3|513.9|515.45|513.05|0
1651848140000|2022-05-06 14:42:20|517.39|514.99|519.09|516.69|519.09|516.69|517.39|514.99|0
1651848150000|2022-05-06 14:42:30|518.67|516.27|519.6|517.2|519.94|517.54|518.67|516.27|0
1651848160000|2022-05-06 14:42:40|519.01|516.61|518.75|516.35|519.77|517.37|518.75|516.35|0
1651848170000|2022-05-06 14:42:50|518.41|516.01|517.9|515.5|518.41|516.01|517.73|515.33|0
1651848180000|2022-05-06 14:43:00|516.55|514.15|517.73|515.33|517.73|515.33|515.87|513.47|0
1651848190000|2022-05-06 14:43:10|518.24|515.84|516.55|514.15|518.5|516.1|516.55|514.15|0
1651848200000|2022-05-06 14:43:20|516.89|514.49|517.39|514.99|517.9|515.5|516.89|514.49|0
1651848210000|2022-05-06 14:43:30|517.22|514.82|514.52|512.12|517.22|514.82|514.52|512.12|0
1651848220000|2022-05-06 14:43:40|514.35|511.95|514.69|512.29|514.85|512.45|514.18|511.78|0
1651848230000|2022-05-06 14:43:50|515.36|512.96|515.02|512.62|515.36|512.96|514.85|512.45|0
1651848240000|2022-05-06 14:44:00|516.38|513.98|514.85|512.45|516.38|513.98|514.85|512.45|0
1651848250000|2022-05-06 14:44:10|514.1|511.7|515.19|512.79|515.36|512.96|514.1|511.7|0
1651848260000|2022-05-06 14:44:20|515.53|513.13|515.87|513.47|515.87|513.47|515.28|512.88|0
1651848270000|2022-05-06 14:44:30|515.02|512.62|515.53|513.13|515.53|513.13|514.69|512.29|0
1651848280000|2022-05-06 14:44:40|515.87|513.47|515.62|513.22|516.04|513.64|515.36|512.96|0
1651848290000|2022-05-06 14:44:50|515.87|513.47|516.55|514.15|516.55|514.15|515.87|513.47|0
1651848300000|2022-05-06 14:45:00|518.58|516.18|518.07|515.67|518.58|516.18|518.07|515.67|0
1651848310000|2022-05-06 14:45:10|517.73|515.33|513.17|510.77|518.07|515.67|513.17|510.77|0
1651848320000|2022-05-06 14:45:20|511.9|509.5|510.47|508.07|511.9|509.5|509.97|507.57|0
1651848330000|2022-05-06 14:45:30|510.3|507.9|509.63|507.23|510.3|507.9|509.55|507.15|0
1651848340000|2022-05-06 14:45:40|509.97|507.57|506.7|504.3|509.97|507.57|506.7|504.3|0
1651848350000|2022-05-06 14:45:50|506.44|504.04|507.45|505.05|507.45|505.05|506.11|503.71|0
1651848360000|2022-05-06 14:46:00|506.44|504.04|505.44|503.04|506.44|504.04|505.44|503.04|0
1651848370000|2022-05-06 14:46:10|505.61|503.21|505.61|503.21|505.61|503.21|505.27|502.87|0
1651848380000|2022-05-06 14:46:20|504.86|502.46|504.1|501.7|504.94|502.54|504.1|501.7|0
1651848390000|2022-05-06 14:46:30|504.02|501.62|503.6|501.2|504.02|501.62|503.27|500.87|0
1651848400000|2022-05-06 14:46:40|502.27|499.87|500.44|498.04|502.27|499.87|500.44|498.04|0
1651848410000|2022-05-06 14:46:50|499.44|497.04|500.11|497.71|500.11|497.71|497.95|495.55|0
1651848420000|2022-05-06 14:47:00|499.44|497.04|498.95|496.55|499.44|497.04|498.61|496.21|0
1651848430000|2022-05-06 14:47:10|499.53|497.13|499.94|497.54|499.94|497.54|499.28|496.88|0
1651848440000|2022-05-06 14:47:20|500.03|497.63|498.28|495.88|500.03|497.63|498.28|495.88|0
1651848450000|2022-05-06 14:47:30|499.28|496.88|498.8|496.4|503.41|501.01|498.61|496.21|0
1651848460000|2022-05-06 14:47:40|498.47|496.07|498.97|496.57|498.97|496.57|498.31|495.91|0
1651848470000|2022-05-06 14:47:50|498.72|496.32|498.97|496.57|498.97|496.57|498.47|496.07|0
1651848480000|2022-05-06 14:48:00|498.8|496.4|503.13|500.73|503.13|500.73|498.8|496.4|0
1651848490000|2022-05-06 14:48:10|503.3|500.9|502.46|500.06|503.3|500.9|502.13|499.73|0
1651848500000|2022-05-06 14:48:20|499.8|497.4|500.96|498.56|500.96|498.56|499.8|497.4|0
1651848510000|2022-05-06 14:48:30|501.3|498.9|500.96|498.56|501.88|499.48|500.8|498.4|0
1651848520000|2022-05-06 14:48:40|501.96|499.56|502.8|500.4|502.8|500.4|501.96|499.56|0
1651848530000|2022-05-06 14:48:50|503.13|500.73|503.3|500.9|504.3|501.9|503.13|500.73|0
1651848540000|2022-05-06 14:49:00|503.96|501.56|502.63|500.23|503.96|501.56|502.63|500.23|0
1651848550000|2022-05-06 14:49:10|502.3|499.9|502.88|500.48|502.88|500.48|502.3|499.9|0
1651848560000|2022-05-06 14:49:20|503.3|500.9|503.13|500.73|503.46|501.06|502.3|499.9|0
1651848570000|2022-05-06 14:49:30|500.96|498.56|500.13|497.73|500.96|498.56|500.13|497.73|0
1651848580000|2022-05-06 14:49:40|499.63|497.23|500.13|497.73|500.13|497.73|499.63|497.23|0
1651848590000|2022-05-06 14:49:50|500.96|498.56|499.97|497.57|500.96|498.56|499.97|497.57|0
1651848600000|2022-05-06 14:50:00|498.39|495.99|498.14|495.74|498.39|495.99|498.14|495.74|0
1651848610000|2022-05-06 14:50:10|497.14|494.74|498.8|496.4|498.8|496.4|496.48|494.08|0
1651848620000|2022-05-06 14:50:20|498.97|496.57|499.39|496.99|499.47|497.07|498.97|496.57|0
1651848630000|2022-05-06 14:50:30|500.63|498.23|501.8|499.4|501.8|499.4|500.63|498.23|0
1651848640000|2022-05-06 14:50:40|502.13|499.73|502.8|500.4|502.8|500.4|501.96|499.56|0
1651848650000|2022-05-06 14:50:50|502.96|500.56|503.22|500.82|503.22|500.82|502.96|500.56|0
1651848660000|2022-05-06 14:51:00|500.88|498.48|500.96|498.56|501.05|498.65|500.88|498.48|0
1651848670000|2022-05-06 14:51:10|503.13|500.73|504.3|501.9|504.3|501.9|503.13|500.73|0
1651848680000|2022-05-06 14:51:20|503.46|501.06|503.55|501.15|503.55|501.15|502.63|500.23|0
1651848690000|2022-05-06 14:51:30|502.8|500.4|502.46|500.06|502.8|500.4|502.46|500.06|0
1651848700000|2022-05-06 14:51:40|502.13|499.73|502.79|500.39|502.88|500.48|502.13|499.73|0
1651848710000|2022-05-06 14:51:50|501.3|498.9|502.46|500.06|502.46|500.06|501.3|498.9|0
1651848720000|2022-05-06 14:52:00|503.3|500.9|503.46|501.06|503.46|501.06|502.79|500.39|0
1651848730000|2022-05-06 14:52:10|502.63|500.23|500.13|497.73|502.63|500.23|500.13|497.73|0
1651848740000|2022-05-06 14:52:20|501.13|498.73|502.79|500.39|502.79|500.39|501.13|498.73|0
1651848750000|2022-05-06 14:52:30|503.63|501.23|504.13|501.73|504.63|502.23|503.63|501.23|0
1651848760000|2022-05-06 14:52:40|504.46|502.06|503.8|501.4|504.97|502.57|503.8|501.4|0
1651848770000|2022-05-06 14:52:50|504.63|502.23|505.13|502.73|505.13|502.73|504.46|502.06|0
1651848780000|2022-05-06 14:53:00|504.63|502.23|504.05|501.65|504.63|502.23|503.55|501.15|0
1651848790000|2022-05-06 14:53:10|503.63|501.23|502.29|499.89|503.63|501.23|502.29|499.89|0
1651848800000|2022-05-06 14:53:20|502.63|500.23|502.96|500.56|503.13|500.73|502.46|500.06|0
1651848810000|2022-05-06 14:53:30|502.46|500.06|501.05|498.65|502.46|500.06|500.46|498.06|0
1651848820000|2022-05-06 14:53:40|499.8|497.4|499.88|497.48|499.88|497.48|499.63|497.23|0
1651848830000|2022-05-06 14:53:50|499.63|497.23|501.29|498.89|501.63|499.23|499.63|497.23|0
1651848840000|2022-05-06 14:54:00|499.8|497.4|499.13|496.73|499.8|497.4|498.97|496.57|0
1651848850000|2022-05-06 14:54:10|498.64|496.24|498.56|496.16|499.13|496.73|497.97|495.57|0
1651848860000|2022-05-06 14:54:20|499.47|497.07|501.13|498.73|501.13|498.73|499.47|497.07|0
1651848870000|2022-05-06 14:54:30|500.96|498.56|500.13|497.73|500.96|498.56|499.47|497.07|0
1651848880000|2022-05-06 14:54:40|499.63|497.23|497.81|495.41|499.63|497.23|497.81|495.41|0
1651848890000|2022-05-06 14:54:50|496.81|494.41|495.32|492.92|496.81|494.41|495.32|492.92|0
1651848900000|2022-05-06 14:55:00|494.66|492.26|494.33|491.93|494.99|492.59|494.33|491.93|0
1651848910000|2022-05-06 14:55:10|495.82|493.42|496.98|494.58|497.81|495.41|495.82|493.42|0
1651848920000|2022-05-06 14:55:20|496.73|494.33|495.65|493.25|496.73|494.33|495.32|492.92|0
1651848930000|2022-05-06 14:55:30|495.49|493.09|495.98|493.58|496.32|493.92|495.49|493.09|0
1651848940000|2022-05-06 14:55:40|496.31|493.91|496.15|493.75|497.31|494.91|496.15|493.75|0
1651848950000|2022-05-06 14:55:50|494.83|492.43|495.65|493.25|495.65|493.25|494.5|492.1|0
1651848960000|2022-05-06 14:56:00|496.31|493.91|494.66|492.26|496.31|493.91|494.66|492.26|0
1651848970000|2022-05-06 14:56:10|494.17|491.77|495.32|492.92|496.48|494.08|494.17|491.77|0
1651848980000|2022-05-06 14:56:20|494.66|492.26|494.25|491.85|494.66|492.26|494.17|491.77|0
1651848990000|2022-05-06 14:56:30|494.99|492.59|495.65|493.25|495.65|493.25|494.17|491.77|0
1651849000000|2022-05-06 14:56:40|496.31|493.91|497.39|494.99|497.39|494.99|496.15|493.75|0
1651849010000|2022-05-06 14:56:50|496.15|493.75|496.81|494.41|497.06|494.66|496.15|493.75|0
1651849020000|2022-05-06 14:57:00|497.64|495.24|495.49|493.09|497.64|495.24|495.49|493.09|0
1651849030000|2022-05-06 14:57:10|494.83|492.43|495.82|493.42|495.98|493.58|494.5|492.1|0
1651849040000|2022-05-06 14:57:20|495.65|493.25|494.33|491.93|495.65|493.25|494.33|491.93|0
1651849050000|2022-05-06 14:57:30|494.5|492.1|493.51|491.11|494.5|492.1|493.18|490.78|0
1651849060000|2022-05-06 14:57:40|492.35|489.95|491.69|489.29|492.52|490.12|491.69|489.29|0
1651849070000|2022-05-06 14:57:50|491.53|489.13|491.86|489.46|491.86|489.46|491.53|489.13|0
1651849080000|2022-05-06 14:58:00|491.12|488.72|492.68|490.28|493.01|490.61|491.12|488.72|0
1651849090000|2022-05-06 14:58:10|492.93|490.53|492.52|490.12|493.01|490.61|492.52|490.12|0
1651849100000|2022-05-06 14:58:20|492.19|489.79|488.88|486.48|493.13|490.73|488.88|486.48|0
1651849110000|2022-05-06 14:58:30|489.21|486.81|491.72|489.32|492.38|489.98|489.21|486.81|0
1651849120000|2022-05-06 14:58:40|490.9|488.5|490.73|488.33|491.23|488.83|490.73|488.33|0
1651849130000|2022-05-06 14:58:50|490.9|488.5|489.26|486.86|490.9|488.5|489.26|486.86|0
1651849140000|2022-05-06 14:59:00|488.93|486.53|488.77|486.37|489.09|486.69|488.77|486.37|0
1651849150000|2022-05-06 14:59:10|488.93|486.53|489.91|487.51|490.08|487.68|488.93|486.53|0
1651849160000|2022-05-06 14:59:20|490.24|487.84|491.23|488.83|491.23|488.83|490.24|487.84|0
1651849170000|2022-05-06 14:59:30|491.72|489.32|492.71|490.31|492.71|490.31|491.72|489.32|0
1651849180000|2022-05-06 14:59:40|492.21|489.81|492.71|490.31|492.71|490.31|492.21|489.81|0
1651849190000|2022-05-06 14:59:50|492.87|490.47|492.96|490.56|492.96|490.56|492.71|490.31|0
1651849200000|2022-05-06 15:00:00|493.7|491.3|493.7|491.3|494.03|491.63|493.53|491.13|0
1651849210000|2022-05-06 15:00:10|492.71|490.31|494.19|491.79|494.69|492.29|492.71|490.31|0
1651849220000|2022-05-06 15:00:20|495.18|492.78|494.52|492.12|495.18|492.78|494.52|492.12|0
1651849230000|2022-05-06 15:00:30|494.44|492.04|493.7|491.3|494.85|492.45|493.7|491.3|0
1651849240000|2022-05-06 15:00:40|492.71|490.31|493.04|490.64|493.86|491.46|492.54|490.14|0
1651849250000|2022-05-06 15:00:50|492.38|489.98|492.3|489.9|492.54|490.14|492.3|489.9|0
1651849260000|2022-05-06 15:01:00|491.88|489.48|493.7|491.3|493.7|491.3|491.88|489.48|0
1651849270000|2022-05-06 15:01:10|492.54|490.14|491.88|489.48|492.54|490.14|491.39|488.99|0
1651849280000|2022-05-06 15:01:20|491.56|489.16|492.71|490.31|492.71|490.31|491.56|489.16|0
1651849290000|2022-05-06 15:01:30|493.45|491.05|494.03|491.63|494.03|491.63|493.04|490.64|0
1651849300000|2022-05-06 15:01:40|493.7|491.3|493.78|491.38|494.19|491.79|493.53|491.13|0
1651849310000|2022-05-06 15:01:50|494.19|491.79|493.95|491.55|494.35|491.95|493.95|491.55|0
1651849320000|2022-05-06 15:02:00|494.61|492.21|494.52|492.12|496.01|493.61|494.52|492.12|0
1651849330000|2022-05-06 15:02:10|495.18|492.78|492.96|490.56|495.51|493.11|492.96|490.56|0
1651849340000|2022-05-06 15:02:20|494.35|491.95|494.19|491.79|495.01|492.61|494.19|491.79|0
1651849350000|2022-05-06 15:02:30|494.28|491.88|495.01|492.61|495.01|492.61|494.28|491.88|0
1651849360000|2022-05-06 15:02:40|493.69|491.29|495.35|492.95|495.35|492.95|493.69|491.29|0
1651849370000|2022-05-06 15:02:50|495.01|492.61|495.84|493.44|495.84|493.44|495.01|492.61|0
1651849380000|2022-05-06 15:03:00|496.01|493.61|496.67|494.27|496.67|494.27|496.01|493.61|0
1651849390000|2022-05-06 15:03:10|497.16|494.76|499.49|497.09|499.49|497.09|496.83|494.43|0
1651849400000|2022-05-06 15:03:20|499.32|496.92|499.57|497.17|500.15|497.75|499.15|496.75|0
1651849410000|2022-05-06 15:03:30|498.32|495.92|498.16|495.76|498.49|496.09|497.58|495.18|0
1651849420000|2022-05-06 15:03:40|498.82|496.42|499.41|497.01|499.41|497.01|498.82|496.42|0
1651849430000|2022-05-06 15:03:50|498.74|496.34|499.32|496.92|499.32|496.92|498.66|496.26|0
1651849440000|2022-05-06 15:04:00|498.66|496.26|499.15|496.75|499.41|497.01|498.66|496.26|0
1651849450000|2022-05-06 15:04:10|498.16|495.76|498.49|496.09|498.49|496.09|497.99|495.59|0
1651849460000|2022-05-06 15:04:20|497.66|495.26|496.83|494.43|497.66|495.26|496.83|494.43|0
1651849470000|2022-05-06 15:04:30|497.49|495.09|497.66|495.26|497.99|495.59|497|494.6|0
1651849480000|2022-05-06 15:04:40|497.49|495.09|497.99|495.59|498.49|496.09|497.42|495.02|0
1651849490000|2022-05-06 15:04:50|497.66|495.26|498.49|496.09|498.49|496.09|497.49|495.09|0
1651849500000|2022-05-06 15:05:00|497.99|495.59|498.65|496.25|499.32|496.92|497.99|495.59|0
1651849510000|2022-05-06 15:05:10|499.65|497.25|500.65|498.25|501.48|499.08|499.65|497.25|0
1651849520000|2022-05-06 15:05:20|500.15|497.75|500.65|498.25|500.81|498.41|500.15|497.75|0
1651849530000|2022-05-06 15:05:30|499.65|497.25|499.48|497.08|500.81|498.41|499.48|497.08|0
1651849540000|2022-05-06 15:05:40|499.82|497.42|499.4|497|499.82|497.42|498.74|496.34|0
1651849550000|2022-05-06 15:05:50|499.48|497.08|499.9|497.5|499.98|497.58|499.48|497.08|0
1651849560000|2022-05-06 15:06:00|499.98|497.58|500.15|497.75|500.15|497.75|499.98|497.58|0
1651849570000|2022-05-06 15:06:10|500.31|497.91|498.82|496.42|500.31|497.91|498.82|496.42|0
1651849580000|2022-05-06 15:06:20|499.15|496.75|499.32|496.92|499.48|497.08|499.15|496.75|0
1651849590000|2022-05-06 15:06:30|498.57|496.17|498.74|496.34|498.74|496.34|498.16|495.76|0
1651849600000|2022-05-06 15:06:40|498.16|495.76|498.08|495.68|498.57|496.17|497.25|494.85|0
1651849610000|2022-05-06 15:06:50|496.67|494.27|496|493.6|496.67|494.27|496|493.6|0
1651849620000|2022-05-06 15:07:00|495.84|493.44|497.25|494.85|497.25|494.85|495.84|493.44|0
1651849630000|2022-05-06 15:07:10|497.82|495.42|499.65|497.25|499.65|497.25|497.82|495.42|0
1651849640000|2022-05-06 15:07:20|498.65|496.25|498.32|495.92|498.65|496.25|498.16|495.76|0
1651849650000|2022-05-06 15:07:30|498.82|496.42|497.08|494.68|498.82|496.42|497.08|494.68|0
1651849660000|2022-05-06 15:07:40|496.92|494.52|496.75|494.35|497|494.6|496.75|494.35|0
1651849670000|2022-05-06 15:07:50|497.99|495.59|498.99|496.59|498.99|496.59|497.99|495.59|0
1651849680000|2022-05-06 15:08:00|498.41|496.01|497.99|495.59|498.65|496.25|497.82|495.42|0
1651849690000|2022-05-06 15:08:10|498.32|495.92|497.99|495.59|498.32|495.92|497.25|494.85|0
1651849700000|2022-05-06 15:08:20|497.66|495.26|497.66|495.26|497.66|495.26|497.49|495.09|0
1651849710000|2022-05-06 15:08:30|496.83|494.43|496.5|494.1|497|494.6|496.5|494.1|0
1651849720000|2022-05-06 15:08:40|497|494.6|496.5|494.1|497.16|494.76|496.17|493.77|0
1651849730000|2022-05-06 15:08:50|497.08|494.68|496.33|493.93|497.08|494.68|496.17|493.77|0
1651849740000|2022-05-06 15:09:00|495.67|493.27|497|494.6|497|494.6|495.67|493.27|0
1651849750000|2022-05-06 15:09:10|497.66|495.26|496.83|494.43|497.66|495.26|496.83|494.43|0
1651849760000|2022-05-06 15:09:20|496.5|494.1|495.51|493.11|496.5|494.1|495.51|493.11|0
1651849770000|2022-05-06 15:09:30|496|493.6|498.16|495.76|498.16|495.76|496|493.6|0
1651849780000|2022-05-06 15:09:40|497.49|495.09|497.82|495.42|497.91|495.51|497.49|495.09|0
1651849790000|2022-05-06 15:09:50|497.99|495.59|497.33|494.93|497.99|495.59|496.83|494.43|0
1651849800000|2022-05-06 15:10:00|497.49|495.09|497.08|494.68|497.66|495.26|496.09|493.69|0
1651849810000|2022-05-06 15:10:10|498.49|496.09|498.98|496.58|499.32|496.92|498.32|495.92|0
1651849820000|2022-05-06 15:10:20|499.32|496.92|500.48|498.08|500.48|498.08|499.32|496.92|0
1651849830000|2022-05-06 15:10:30|500.57|498.17|501.64|499.24|501.64|499.24|500.57|498.17|0
1651849840000|2022-05-06 15:10:40|502.14|499.74|502.23|499.83|502.98|500.58|502.14|499.74|0
1651849850000|2022-05-06 15:10:50|501.9|499.5|503.73|501.33|503.73|501.33|501.9|499.5|0
1651849860000|2022-05-06 15:11:00|503.64|501.24|502.31|499.91|503.64|501.24|502.31|499.91|0
1651849870000|2022-05-06 15:11:10|501.64|499.24|502.31|499.91|502.31|499.91|501.64|499.24|0
1651849880000|2022-05-06 15:11:20|500.16|497.76|500.16|497.76|500.66|498.26|500.16|497.76|0
1651849890000|2022-05-06 15:11:30|499.58|497.18|500.66|498.26|500.66|498.26|499.58|497.18|0
1651849900000|2022-05-06 15:11:40|500.16|497.76|500.33|497.93|500.83|498.43|499.99|497.59|0
1651849910000|2022-05-06 15:11:50|500.49|498.09|500.25|497.85|500.49|498.09|499.99|497.59|0
1651849920000|2022-05-06 15:12:00|498.83|496.43|499.08|496.68|499.08|496.68|498.49|496.09|0
1651849930000|2022-05-06 15:12:10|499.49|497.09|500.83|498.43|500.83|498.43|499.33|496.93|0
1651849940000|2022-05-06 15:12:20|501.33|498.93|500.83|498.43|501.33|498.93|500.83|498.43|0
1651849950000|2022-05-06 15:12:30|500.91|498.51|498.91|496.51|500.91|498.51|498.91|496.51|0
1651849960000|2022-05-06 15:12:40|498.66|496.26|498.16|495.76|498.83|496.43|498.16|495.76|0
1651849970000|2022-05-06 15:12:50|497.83|495.43|496.25|493.85|497.83|495.43|496.16|493.76|0
1651849980000|2022-05-06 15:13:00|496.5|494.1|493.84|491.44|496.5|494.1|493.84|491.44|0
1651849990000|2022-05-06 15:13:10|494.67|492.27|494.26|491.86|494.67|492.27|494.26|491.86|0
1651850000000|2022-05-06 15:13:20|495.09|492.69|494.76|492.36|495.09|492.69|494.51|492.11|0
1651850010000|2022-05-06 15:13:30|494.34|491.94|494.84|492.44|495.33|492.93|494.34|491.94|0
1651850020000|2022-05-06 15:13:40|493.35|490.95|494.34|491.94|494.34|491.94|493.35|490.95|0
1651850030000|2022-05-06 15:13:50|494.01|491.61|494.17|491.77|495.5|493.1|494.01|491.61|0
1651850040000|2022-05-06 15:14:00|493.51|491.11|494.01|491.61|494.01|491.61|493.51|491.11|0
1651850050000|2022-05-06 15:14:10|493.1|490.7|493.51|491.11|493.51|491.11|493.1|490.7|0
1651850060000|2022-05-06 15:14:20|493.84|491.44|492.19|489.79|494.01|491.61|492.19|489.79|0
1651850070000|2022-05-06 15:14:30|492.27|489.87|492.02|489.62|492.27|489.87|492.02|489.62|0
1651850080000|2022-05-06 15:14:40|492.52|490.12|492.02|489.62|492.52|490.12|492.02|489.62|0
1651850090000|2022-05-06 15:14:50|492.44|490.04|491.03|488.63|492.44|490.04|491.03|488.63|0
1651850100000|2022-05-06 15:15:00|490.21|487.81|490.21|487.81|490.21|487.81|489.71|487.31|0
1651850110000|2022-05-06 15:15:10|491.86|489.46|490.87|488.47|491.86|489.46|490.87|488.47|0
1651850120000|2022-05-06 15:15:20|491.03|488.63|489.22|486.82|491.03|488.63|488.89|486.49|0
1651850130000|2022-05-06 15:15:30|488.56|486.16|487.9|485.5|488.56|486.16|487.9|485.5|0
1651850140000|2022-05-06 15:15:40|487.74|485.34|487.74|485.34|487.74|485.34|487.25|484.85|0
1651850150000|2022-05-06 15:15:50|487.57|485.17|488.23|485.83|488.32|485.92|487.57|485.17|0
1651850160000|2022-05-06 15:16:00|487.82|485.42|488.89|486.49|488.89|486.49|487.66|485.26|0
1651850170000|2022-05-06 15:16:10|488.73|486.33|488.73|486.33|488.73|486.33|488.32|485.92|0
1651850180000|2022-05-06 15:16:20|489.05|486.65|489.22|486.82|490.04|487.64|489.05|486.65|0
1651850190000|2022-05-06 15:16:30|489.71|487.31|489.71|487.31|489.71|487.31|489.55|487.15|0
1651850200000|2022-05-06 15:16:40|489.55|487.15|490.21|487.81|490.37|487.97|489.55|487.15|0
1651850210000|2022-05-06 15:16:50|489.88|487.48|488.23|485.83|489.88|487.48|488.23|485.83|0
1651850220000|2022-05-06 15:17:00|489.05|486.65|488.07|485.67|489.55|487.15|488.07|485.67|0
1651850230000|2022-05-06 15:17:10|488.4|486|487.13|484.73|490.1|487.7|487.13|484.73|0
1651850240000|2022-05-06 15:17:20|486.96|484.56|486.3|483.9|486.96|484.56|486.3|483.9|0
1651850250000|2022-05-06 15:17:30|486.63|484.23|485.48|483.08|486.8|484.4|485.48|483.08|0
1651850260000|2022-05-06 15:17:40|486.14|483.74|485.81|483.41|486.14|483.74|484.99|482.59|0
1651850270000|2022-05-06 15:17:50|485.65|483.25|484.5|482.1|485.65|483.25|484.5|482.1|0
1651850280000|2022-05-06 15:18:00|484.67|482.27|484.5|482.1|484.67|482.27|484.34|481.94|0
1651850290000|2022-05-06 15:18:10|484.67|482.27|484.5|482.1|485.16|482.76|484.5|482.1|0
1651850300000|2022-05-06 15:18:20|484.34|481.94|485.32|482.92|485.9|483.5|484.34|481.94|0
1651850310000|2022-05-06 15:18:30|486.47|484.07|486.63|484.23|486.63|484.23|486.3|483.9|0
1651850320000|2022-05-06 15:18:40|487.05|484.65|488.6|486.2|488.6|486.2|487.05|484.65|0
1651850330000|2022-05-06 15:18:50|488.11|485.71|488.44|486.04|488.44|486.04|487.29|484.89|0
1651850340000|2022-05-06 15:19:00|489.18|486.78|487.78|485.38|489.18|486.78|487.78|485.38|0
1651850350000|2022-05-06 15:19:10|488.11|485.71|487.29|484.89|488.11|485.71|487.29|484.89|0
1651850360000|2022-05-06 15:19:20|487.62|485.22|486.8|484.4|487.62|485.22|486.47|484.07|0
1651850370000|2022-05-06 15:19:30|487.05|484.65|487.12|484.72|487.45|485.05|487.05|484.65|0
1651850380000|2022-05-06 15:19:40|486.96|484.56|488.44|486.04|488.44|486.04|486.96|484.56|0
1651850390000|2022-05-06 15:19:50|488.77|486.37|487.78|485.38|488.77|486.37|487.45|485.05|0
1651850400000|2022-05-06 15:20:00|486.96|484.56|487.78|485.38|487.78|485.38|486.96|484.56|0
1651850410000|2022-05-06 15:20:10|487.29|484.89|486.88|484.48|487.29|484.89|486.88|484.48|0
1651850420000|2022-05-06 15:20:20|487.78|485.38|489.26|486.86|489.26|486.86|487.78|485.38|0
1651850430000|2022-05-06 15:20:30|489.76|487.36|489.26|486.86|489.76|487.36|489.26|486.86|0
1651850440000|2022-05-06 15:20:40|488.6|486.2|489.1|486.7|489.26|486.86|488.6|486.2|0
1651850450000|2022-05-06 15:20:50|488.6|486.2|486.8|484.4|488.6|486.2|486.8|484.4|0
1651850460000|2022-05-06 15:21:00|486.96|484.56|485.24|482.84|486.96|484.56|485.24|482.84|0
1651850470000|2022-05-06 15:21:10|485.08|482.68|485.16|482.76|485.32|482.92|484.83|482.43|0
1651850480000|2022-05-06 15:21:20|484.09|481.69|483.68|481.28|484.17|481.77|483.68|481.28|0
1651850490000|2022-05-06 15:21:30|483.19|480.79|483.36|480.96|483.85|481.45|483.19|480.79|0
1651850500000|2022-05-06 15:21:40|483.03|480.63|483.52|481.12|483.68|481.28|483.03|480.63|0
1651850510000|2022-05-06 15:21:50|483.19|480.79|483.52|481.12|483.77|481.37|483.19|480.79|0
1651850520000|2022-05-06 15:22:00|482.79|480.39|480.83|478.43|482.79|480.39|480.83|478.43|0
1651850530000|2022-05-06 15:22:10|482.56|480.16|481.91|479.51|482.56|480.16|481.91|479.51|0
1651850540000|2022-05-06 15:22:20|481.26|478.86|481.34|478.94|481.58|479.18|481.26|478.86|0
1651850550000|2022-05-06 15:22:30|480.61|478.21|479.56|477.16|480.61|478.21|479.47|477.07|0
1651850560000|2022-05-06 15:22:40|479.47|477.07|479.64|477.24|479.64|477.24|479.47|477.07|0
1651850570000|2022-05-06 15:22:50|479.96|477.56|480.77|478.37|481.02|478.62|479.96|477.56|0
1651850580000|2022-05-06 15:23:00|480.12|477.72|481.91|479.51|482.23|479.83|480.12|477.72|0
1651850590000|2022-05-06 15:23:10|481.58|479.18|481.26|478.86|481.58|479.18|481.18|478.78|0
1651850600000|2022-05-06 15:23:20|481.42|479.02|481.42|479.02|481.91|479.51|481.42|479.02|0
1651850610000|2022-05-06 15:23:30|481.58|479.18|481.42|479.02|481.75|479.35|481.42|479.02|0
1651850620000|2022-05-06 15:23:40|481.58|479.18|480.28|477.88|481.58|479.18|480.28|477.88|0
1651850630000|2022-05-06 15:23:50|480.45|478.05|480.45|478.05|480.45|478.05|480.45|478.05|0
1651850640000|2022-05-06 15:24:00|480.28|477.88|480.61|478.21|480.61|478.21|480.28|477.88|0
1651850650000|2022-05-06 15:24:10|481.34|478.94|481.75|479.35|481.75|479.35|481.1|478.7|0
1651850660000|2022-05-06 15:24:20|481.1|478.7|481.1|478.7|481.75|479.35|481.02|478.62|0
1651850670000|2022-05-06 15:24:30|480.93|478.53|481.02|478.62|481.02|478.62|480.77|478.37|0
1651850680000|2022-05-06 15:24:40|481.58|479.18|481.1|478.7|481.58|479.18|481.1|478.7|0
1651850690000|2022-05-06 15:24:50|480.93|478.53|481.58|479.18|481.58|479.18|480.93|478.53|0
1651850700000|2022-05-06 15:25:00|481.42|479.02|482.23|479.83|482.23|479.83|481.26|478.86|0
1651850710000|2022-05-06 15:25:10|481.67|479.27|482.07|479.67|482.07|479.67|481.58|479.18|0
1651850720000|2022-05-06 15:25:20|482.56|480.16|482.4|480|482.56|480.16|482.4|480|0
1651850730000|2022-05-06 15:25:30|482.64|480.24|480.7|478.3|482.64|480.24|480.7|478.3|0
1651850740000|2022-05-06 15:25:40|480.54|478.14|480.21|477.81|480.54|478.14|480.21|477.81|0
1651850750000|2022-05-06 15:25:50|480.37|477.97|480.54|478.14|480.86|478.46|480.37|477.97|0
1651850760000|2022-05-06 15:26:00|480.86|478.46|482.17|479.77|482.17|479.77|480.86|478.46|0
1651850770000|2022-05-06 15:26:10|482.66|480.26|484.29|481.89|484.29|481.89|482.66|480.26|0
1651850780000|2022-05-06 15:26:20|483.64|481.24|483.96|481.56|484.29|481.89|483.64|481.24|0
1651850790000|2022-05-06 15:26:30|484.45|482.05|484.54|482.14|484.54|482.14|484.29|481.89|0
1651850800000|2022-05-06 15:26:40|485.52|483.12|485.19|482.79|485.52|483.12|484.7|482.3|0
1651850810000|2022-05-06 15:26:50|485.76|483.36|486.51|484.11|486.51|484.11|485.76|483.36|0
1651850820000|2022-05-06 15:27:00|488.49|486.09|487.04|484.64|488.49|486.09|487.04|484.64|0
1651850830000|2022-05-06 15:27:10|486.71|484.31|485.9|483.5|486.71|484.31|485.9|483.5|0
1651850840000|2022-05-06 15:27:20|486.22|483.82|486.22|483.82|486.55|484.15|486.06|483.66|0
1651850850000|2022-05-06 15:27:30|486.06|483.66|487.04|484.64|487.04|484.64|486.06|483.66|0
1651850860000|2022-05-06 15:27:40|486.55|484.15|485.73|483.33|486.71|484.31|485.73|483.33|0
1651850870000|2022-05-06 15:27:50|486.06|483.66|486.55|484.15|486.55|484.15|486.06|483.66|0
1651850880000|2022-05-06 15:28:00|486.06|483.66|486.88|484.48|486.88|484.48|486.06|483.66|0
1651850890000|2022-05-06 15:28:10|487.37|484.97|485.57|483.17|487.37|484.97|485.57|483.17|0
1651850900000|2022-05-06 15:28:20|485.41|483.01|485.08|482.68|485.41|483.01|484.75|482.35|0
1651850910000|2022-05-06 15:28:30|486.06|483.66|485.73|483.33|486.06|483.66|485.57|483.17|0
1651850920000|2022-05-06 15:28:40|485.57|483.17|485.57|483.17|485.9|483.5|485.57|483.17|0
1651850930000|2022-05-06 15:28:50|485.9|483.5|485.9|483.5|485.9|483.5|485.82|483.42|0
1651850940000|2022-05-06 15:29:00|485.73|483.33|485.9|483.5|486.06|483.66|485.73|483.33|0
1651850950000|2022-05-06 15:29:10|485.24|482.84|485.57|483.17|485.57|483.17|485.24|482.84|0
1651850960000|2022-05-06 15:29:20|485.49|483.09|486.55|484.15|486.55|484.15|485.49|483.09|0
1651850970000|2022-05-06 15:29:30|486.14|483.74|487.78|485.38|487.78|485.38|486.14|483.74|0
1651850980000|2022-05-06 15:29:40|487.2|484.8|487.2|484.8|487.2|484.8|486.88|484.48|0
1651850990000|2022-05-06 15:29:50|487.04|484.64|486.8|484.4|487.04|484.64|486.71|484.31|0
1651851000000|2022-05-06 15:30:00|486.06|483.66|486.55|484.15|486.88|484.48|486.06|483.66|0
1651851010000|2022-05-06 15:30:10|486.71|484.31|486.88|484.48|487.37|484.97|486.71|484.31|0
1651851020000|2022-05-06 15:30:20|486.39|483.99|487.62|485.22|488.02|485.62|486.39|483.99|0
1651851030000|2022-05-06 15:30:30|487.86|485.46|487.53|485.13|488.68|486.28|487.53|485.13|0
1651851040000|2022-05-06 15:30:40|486.06|483.66|486.39|483.99|487.04|484.64|486.06|483.66|0
1651851050000|2022-05-06 15:30:50|486.06|483.66|486.06|483.66|486.55|484.15|486.06|483.66|0
1651851060000|2022-05-06 15:31:00|487.69|485.29|487.2|484.8|487.69|485.29|487.2|484.8|0
1651851070000|2022-05-06 15:31:10|486.55|484.15|486.55|484.15|486.55|484.15|486.22|483.82|0
1651851080000|2022-05-06 15:31:20|486.71|484.31|487.37|484.97|487.37|484.97|486.22|483.82|0
1651851090000|2022-05-06 15:31:30|487.86|485.46|488.19|485.79|488.19|485.79|487.29|484.89|0
1651851100000|2022-05-06 15:31:40|488.84|486.44|489.33|486.93|489.66|487.26|488.84|486.44|0
1651851110000|2022-05-06 15:31:50|488.19|485.79|489.42|487.02|489.42|487.02|488.19|485.79|0
1651851120000|2022-05-06 15:32:00|488.43|486.03|489|486.6|489|486.6|488.43|486.03|0
1651851130000|2022-05-06 15:32:10|490.48|488.08|490.65|488.25|490.65|488.25|490.48|488.08|0
1651851140000|2022-05-06 15:32:20|490.98|488.58|490.81|488.41|490.98|488.58|490.65|488.25|0
1651851150000|2022-05-06 15:32:30|491.14|488.74|491.96|489.56|492.29|489.89|491.14|488.74|0
1651851160000|2022-05-06 15:32:40|491.8|489.4|491.8|489.4|492.13|489.73|491.8|489.4|0
1651851170000|2022-05-06 15:32:50|492.05|489.65|491.96|489.56|492.05|489.65|491.96|489.56|0
1651851180000|2022-05-06 15:33:00|491.47|489.07|493.28|490.88|493.28|490.88|491.47|489.07|0
1651851190000|2022-05-06 15:33:10|493.11|490.71|495.18|492.78|495.18|492.78|493.11|490.71|0
1651851200000|2022-05-06 15:33:20|496.01|493.61|495.02|492.62|496.01|493.61|494.6|492.2|0
1651851210000|2022-05-06 15:33:30|494.93|492.53|495.76|493.36|495.76|493.36|494.76|492.36|0
1651851220000|2022-05-06 15:33:40|496.67|494.27|496.91|494.51|496.91|494.51|496.34|493.94|0
1651851230000|2022-05-06 15:33:50|497.66|495.26|497.25|494.85|497.74|495.34|497.25|494.85|0
1651851240000|2022-05-06 15:34:00|497.58|495.18|497.17|494.77|497.66|495.26|497.17|494.77|0
1651851250000|2022-05-06 15:34:10|497.41|495.01|497.91|495.51|497.91|495.51|497.08|494.68|0
1651851260000|2022-05-06 15:34:20|498.07|495.67|498.41|496.01|499.16|496.76|498.07|495.67|0
1651851270000|2022-05-06 15:34:30|498.57|496.17|498.9|496.5|498.9|496.5|498.16|495.76|0
1651851280000|2022-05-06 15:34:40|498.99|496.59|498.41|496.01|498.99|496.59|498.33|495.93|0
1651851290000|2022-05-06 15:34:50|498.24|495.84|498.57|496.17|498.9|496.5|498.24|495.84|0
1651851300000|2022-05-06 15:35:00|498.74|496.34|499.57|497.17|499.57|497.17|498.74|496.34|0
1651851310000|2022-05-06 15:35:10|498.74|496.34|499.65|497.25|499.73|497.33|498.74|496.34|0
1651851320000|2022-05-06 15:35:20|500.15|497.75|500.4|498|500.4|498|500.07|497.67|0
1651851330000|2022-05-06 15:35:30|500.57|498.17|500.32|497.92|500.57|498.17|499.9|497.5|0
1651851340000|2022-05-06 15:35:40|501.73|499.33|501.06|498.66|501.73|499.33|501.06|498.66|0
1651851350000|2022-05-06 15:35:50|500.57|498.17|500.57|498.17|500.73|498.33|500.57|498.17|0
1651851360000|2022-05-06 15:36:00|499.65|497.25|501.06|498.66|501.06|498.66|499.65|497.25|0
1651851370000|2022-05-06 15:36:10|501.9|499.5|501.73|499.33|502.4|500|501.73|499.33|0
1651851380000|2022-05-06 15:36:20|500.57|498.17|500.73|498.33|501.06|498.66|500.57|498.17|0
1651851390000|2022-05-06 15:36:30|501.06|498.66|500.73|498.33|501.48|499.08|500.73|498.33|0
1651851400000|2022-05-06 15:36:40|500.4|498|501.73|499.33|501.73|499.33|500.4|498|0
1651851410000|2022-05-06 15:36:50|502.48|500.08|499.53|497.13|502.48|500.08|499.53|497.13|0
1651851420000|2022-05-06 15:37:00|501.63|499.23|501.54|499.14|501.63|499.23|501.38|498.98|0
1651851430000|2022-05-06 15:37:10|501.71|499.31|501.38|498.98|501.71|499.31|500.88|498.48|0
1651851440000|2022-05-06 15:37:20|501.46|499.06|502.38|499.98|502.38|499.98|501.38|498.98|0
1651851450000|2022-05-06 15:37:30|502.63|500.23|501.88|499.48|502.63|500.23|501.88|499.48|0
1651851460000|2022-05-06 15:37:40|502.71|500.31|503.97|501.57|504.21|501.81|502.71|500.31|0
1651851470000|2022-05-06 15:37:50|504.21|501.81|504.05|501.65|504.21|501.81|503.88|501.48|0
1651851480000|2022-05-06 15:38:00|503.38|500.98|503.21|500.81|503.55|501.15|502.88|500.48|0
1651851490000|2022-05-06 15:38:10|502.54|500.14|502.71|500.31|503.21|500.81|502.54|500.14|0
1651851500000|2022-05-06 15:38:20|502.88|500.48|503.88|501.48|503.88|501.48|502.88|500.48|0
1651851510000|2022-05-06 15:38:30|504.05|501.65|504.05|501.65|504.13|501.73|503.71|501.31|0
1651851520000|2022-05-06 15:38:40|503.97|501.57|505.22|502.82|505.22|502.82|503.97|501.57|0
1651851530000|2022-05-06 15:38:50|504.88|502.48|504.88|502.48|504.88|502.48|504.38|501.98|0
1651851540000|2022-05-06 15:39:00|505.05|502.65|504.38|501.98|505.39|502.99|504.38|501.98|0
1651851550000|2022-05-06 15:39:10|504.21|501.81|503.88|501.48|504.21|501.81|503.71|501.31|0
1651851560000|2022-05-06 15:39:20|504.72|502.32|504.97|502.57|504.97|502.57|504.55|502.15|0
1651851570000|2022-05-06 15:39:30|505.22|502.82|506.39|503.99|506.39|503.99|505.22|502.82|0
1651851580000|2022-05-06 15:39:40|507.23|504.83|507.9|505.5|507.9|505.5|506.98|504.58|0
1651851590000|2022-05-06 15:39:50|508.74|506.34|508.57|506.17|509|506.6|508.57|506.17|0
1651851600000|2022-05-06 15:40:00|508.24|505.84|508.24|505.84|508.24|505.84|507.4|505|0
1651851610000|2022-05-06 15:40:10|506.39|503.99|507.06|504.66|507.06|504.66|506.39|503.99|0
1651851620000|2022-05-06 15:40:20|507.23|504.83|507.4|505|507.65|505.25|507.23|504.83|0
1651851630000|2022-05-06 15:40:30|507.56|505.16|508.07|505.67|508.74|506.34|507.56|505.16|0
1651851640000|2022-05-06 15:40:40|508.32|505.92|507.56|505.16|508.32|505.92|507.32|504.92|0
1651851650000|2022-05-06 15:40:50|506.56|504.16|507.9|505.5|507.9|505.5|506.56|504.16|0
1651851660000|2022-05-06 15:41:00|507.06|504.66|507.65|505.25|508.07|505.67|507.06|504.66|0
1651851670000|2022-05-06 15:41:10|507.73|505.33|507.65|505.25|507.73|505.33|507.56|505.16|0
1651851680000|2022-05-06 15:41:20|507.4|505|506.39|503.99|507.4|505|506.39|503.99|0
1651851690000|2022-05-06 15:41:30|506.22|503.82|505.72|503.32|506.39|503.99|505.72|503.32|0
1651851700000|2022-05-06 15:41:40|505.89|503.49|505.55|503.15|505.89|503.49|505.22|502.82|0
1651851710000|2022-05-06 15:41:50|505.72|503.32|506.05|503.65|506.05|503.65|505.38|502.98|0
1651851720000|2022-05-06 15:42:00|506.22|503.82|504.55|502.15|506.22|503.82|504.55|502.15|0
1651851730000|2022-05-06 15:42:10|504.38|501.98|504.38|501.98|504.55|502.15|504.38|501.98|0
1651851740000|2022-05-06 15:42:20|503.54|501.14|505.05|502.65|505.05|502.65|503.54|501.14|0
1651851750000|2022-05-06 15:42:30|504.88|502.48|503.71|501.31|504.88|502.48|503.71|501.31|0
1651851760000|2022-05-06 15:42:40|503.54|501.14|504.05|501.65|504.05|501.65|503.54|501.14|0
1651851770000|2022-05-06 15:42:50|504.21|501.81|504.71|502.31|504.88|502.48|504.21|501.81|0
1651851780000|2022-05-06 15:43:00|503.88|501.48|504.38|501.98|504.38|501.98|503.88|501.48|0
1651851790000|2022-05-06 15:43:10|504.71|502.31|504.05|501.65|504.71|502.31|503.88|501.48|0
1651851800000|2022-05-06 15:43:20|503.21|500.81|503.88|501.48|503.88|501.48|503.21|500.81|0
1651851810000|2022-05-06 15:43:30|503.54|501.14|503.88|501.48|503.88|501.48|503.54|501.14|0
1651851820000|2022-05-06 15:43:40|504.05|501.65|504.97|502.57|505.05|502.65|504.05|501.65|0
1651851830000|2022-05-06 15:43:50|505.38|502.98|505.05|502.65|505.38|502.98|505.05|502.65|0
1651851840000|2022-05-06 15:44:00|504.38|501.98|504.05|501.65|504.71|502.31|504.05|501.65|0
1651851850000|2022-05-06 15:44:10|503.63|501.23|502.88|500.48|503.63|501.23|502.88|500.48|0
1651851860000|2022-05-06 15:44:20|503.54|501.14|503.21|500.81|503.54|501.14|503.04|500.64|0
1651851870000|2022-05-06 15:44:30|502.88|500.48|504.38|501.98|504.38|501.98|502.88|500.48|0
1651851880000|2022-05-06 15:44:40|504.04|501.64|504.97|502.57|505.05|502.65|504.04|501.64|0
1651851890000|2022-05-06 15:44:50|505.22|502.82|505.55|503.15|505.97|503.57|505.22|502.82|0
1651851900000|2022-05-06 15:45:00|506.05|503.65|507.73|505.33|507.73|505.33|505.72|503.32|0
1651851910000|2022-05-06 15:45:10|506.72|504.32|507.9|505.5|508.23|505.83|506.72|504.32|0
1651851920000|2022-05-06 15:45:20|508.91|506.51|509.08|506.68|509.08|506.68|508.74|506.34|0
1651851930000|2022-05-06 15:45:30|508.23|505.83|507.9|505.5|508.4|506|507.9|505.5|0
1651851940000|2022-05-06 15:45:40|508.4|506|507.9|505.5|508.57|506.17|507.9|505.5|0
1651851950000|2022-05-06 15:45:50|507.56|505.16|507.65|505.25|507.9|505.5|507.56|505.16|0
1651851960000|2022-05-06 15:46:00|506.39|503.99|505.55|503.15|507.31|504.91|505.55|503.15|0
1651851970000|2022-05-06 15:46:10|505.22|502.82|505.38|502.98|505.72|503.32|505.22|502.82|0
1651851980000|2022-05-06 15:46:20|505.14|502.74|504.71|502.31|505.14|502.74|504.55|502.15|0
1651851990000|2022-05-06 15:46:30|504.21|501.81|506.89|504.49|506.89|504.49|504.21|501.81|0
1651852000000|2022-05-06 15:46:40|507.39|504.99|508.07|505.67|508.07|505.67|506.89|504.49|0
1651852010000|2022-05-06 15:46:50|508.74|506.34|507.82|505.42|508.74|506.34|507.82|505.42|0
1651852020000|2022-05-06 15:47:00|508.23|505.83|508.57|506.17|508.57|506.17|507.82|505.42|0
1651852030000|2022-05-06 15:47:10|508.74|506.34|508.83|506.43|508.91|506.51|508.57|506.17|0
1651852040000|2022-05-06 15:47:20|507.56|505.16|508.07|505.67|508.23|505.83|507.39|504.99|0
1651852050000|2022-05-06 15:47:30|507.56|505.16|506.72|504.32|507.56|505.16|506.39|503.99|0
1651852060000|2022-05-06 15:47:40|506.56|504.16|506.56|504.16|506.89|504.49|506.47|504.07|0
1651852070000|2022-05-06 15:47:50|506.47|504.07|505.55|503.15|506.47|504.07|505.55|503.15|0
1651852080000|2022-05-06 15:48:00|505.21|502.81|505.05|502.65|505.21|502.81|504.88|502.48|0
1651852090000|2022-05-06 15:48:10|506.05|503.65|506.72|504.32|506.72|504.32|506.05|503.65|0
1651852100000|2022-05-06 15:48:20|507.56|505.16|505.88|503.48|507.56|505.16|505.72|503.32|0
1651852110000|2022-05-06 15:48:30|505.72|503.32|505.55|503.15|506.22|503.82|505.47|503.07|0
1651852120000|2022-05-06 15:48:40|505.05|502.65|505.55|503.15|505.55|503.15|505.05|502.65|0
1651852130000|2022-05-06 15:48:50|505.64|503.24|505.55|503.15|505.64|503.24|505.55|503.15|0
1651852140000|2022-05-06 15:49:00|505.47|503.07|505.55|503.15|506.55|504.15|505.47|503.07|0
1651852150000|2022-05-06 15:49:10|505.72|503.32|505.05|502.65|505.72|503.32|505.05|502.65|0
1651852160000|2022-05-06 15:49:20|505.21|502.81|504.71|502.31|505.55|503.15|504.71|502.31|0
1651852170000|2022-05-06 15:49:30|504.97|502.57|505.64|503.24|505.88|503.48|504.97|502.57|0
1651852180000|2022-05-06 15:49:40|505.72|503.32|505.13|502.73|505.72|503.32|504.71|502.31|0
1651852190000|2022-05-06 15:49:50|504.97|502.57|504.71|502.31|504.97|502.57|504.71|502.31|0
1651852200000|2022-05-06 15:50:00|505.55|503.15|505.21|502.81|505.55|503.15|505.21|502.81|0
1651852210000|2022-05-06 15:50:10|504.88|502.48|502.13|499.73|504.88|502.48|502.13|499.73|0
1651852220000|2022-05-06 15:50:20|503.13|500.73|504.54|502.14|504.54|502.14|503.13|500.73|0
1651852230000|2022-05-06 15:50:30|505.21|502.81|505.55|503.15|505.8|503.4|505.21|502.81|0
1651852240000|2022-05-06 15:50:40|505.38|502.98|506.55|504.15|506.55|504.15|505.38|502.98|0
1651852250000|2022-05-06 15:50:50|506.39|503.99|505.47|503.07|506.39|503.99|505.47|503.07|0
1651852260000|2022-05-06 15:51:00|504.71|502.31|501.79|499.39|504.71|502.31|501.7|499.3|0
1651852270000|2022-05-06 15:51:10|502.04|499.64|502.04|499.64|502.04|499.64|501.7|499.3|0
1651852280000|2022-05-06 15:51:20|501.62|499.22|501.79|499.39|502.37|499.97|501.62|499.22|0
1651852290000|2022-05-06 15:51:30|502.21|499.81|500.04|497.64|502.21|499.81|500.04|497.64|0
1651852300000|2022-05-06 15:51:40|499.71|497.31|499.04|496.64|499.71|497.31|499.04|496.64|0
1651852310000|2022-05-06 15:51:50|499.79|497.39|499.54|497.14|499.79|497.39|499.29|496.89|0
1651852320000|2022-05-06 15:52:00|499.37|496.97|500.7|498.3|500.7|498.3|499.37|496.97|0
1651852330000|2022-05-06 15:52:10|502.12|499.72|501.2|498.8|502.12|499.72|501.2|498.8|0
1651852340000|2022-05-06 15:52:20|501.04|498.64|500.87|498.47|501.37|498.97|500.21|497.81|0
1651852350000|2022-05-06 15:52:30|500.54|498.14|500.87|498.47|500.87|498.47|500.54|498.14|0
1651852360000|2022-05-06 15:52:40|501.12|498.72|501.04|498.64|501.12|498.72|500.54|498.14|0
1651852370000|2022-05-06 15:52:50|502.71|500.31|503.21|500.81|503.37|500.97|502.71|500.31|0
1651852380000|2022-05-06 15:53:00|505.05|502.65|506.39|503.99|506.55|504.15|505.05|502.65|0
1651852390000|2022-05-06 15:53:10|506.55|504.15|506.39|503.99|506.55|504.15|505.88|503.48|0
1651852400000|2022-05-06 15:53:20|506.47|504.07|509.07|506.67|509.07|506.67|506.47|504.07|0
1651852410000|2022-05-06 15:53:30|509.24|506.84|508.57|506.17|509.24|506.84|508.57|506.17|0
1651852420000|2022-05-06 15:53:40|509.07|506.67|508.9|506.5|509.07|506.67|508.57|506.17|0
1651852430000|2022-05-06 15:53:50|509.07|506.67|508.9|506.5|509.07|506.67|508.4|506|0
1651852440000|2022-05-06 15:54:00|510.08|507.68|510|507.6|510.08|507.68|509.75|507.35|0
1651852450000|2022-05-06 15:54:10|509.41|507.01|508.06|505.66|509.41|507.01|508.06|505.66|0
1651852460000|2022-05-06 15:54:20|508.74|506.34|508.57|506.17|508.74|506.34|507.9|505.5|0
1651852470000|2022-05-06 15:54:30|508.74|506.34|508.15|505.75|508.74|506.34|508.06|505.66|0
1651852480000|2022-05-06 15:54:40|508.57|506.17|509.41|507.01|509.58|507.18|508.57|506.17|0
1651852490000|2022-05-06 15:54:50|509.16|506.76|509.83|507.43|509.91|507.51|509.16|506.76|0
1651852500000|2022-05-06 15:55:00|509.58|507.18|508.57|506.17|509.58|507.18|508.57|506.17|0
1651852510000|2022-05-06 15:55:10|509.74|507.34|508.74|506.34|509.74|507.34|508.74|506.34|0
1651852520000|2022-05-06 15:55:20|508.4|506|508.9|506.5|509.74|507.34|508.4|506|0
1651852530000|2022-05-06 15:55:30|508.74|506.34|508.99|506.59|509.58|507.18|508.74|506.34|0
1651852540000|2022-05-06 15:55:40|508.57|506.17|509.07|506.67|509.07|506.67|508.57|506.17|0
1651852550000|2022-05-06 15:55:50|509.41|507.01|508.57|506.17|509.41|507.01|508.57|506.17|0
1651852560000|2022-05-06 15:56:00|508.23|505.83|507.14|504.74|508.23|505.83|507.14|504.74|0
1651852570000|2022-05-06 15:56:10|507.39|504.99|507.56|505.16|507.73|505.33|507.39|504.99|0
1651852580000|2022-05-06 15:56:20|507.22|504.82|508.06|505.66|508.06|505.66|507.14|504.74|0
1651852590000|2022-05-06 15:56:30|507.73|505.33|507.48|505.08|508.06|505.66|507.48|505.08|0
1651852600000|2022-05-06 15:56:40|507.22|504.82|506.89|504.49|507.22|504.82|506.72|504.32|0
1651852610000|2022-05-06 15:56:50|507.56|505.16|508.23|505.83|508.49|506.09|507.56|505.16|0
1651852620000|2022-05-06 15:57:00|507.89|505.49|507.65|505.25|507.89|505.49|507.06|504.66|0
1651852630000|2022-05-06 15:57:10|507.39|504.99|507.56|505.16|507.56|505.16|507.22|504.82|0
1651852640000|2022-05-06 15:57:20|508.06|505.66|508.4|506|508.4|506|508.06|505.66|0
1651852650000|2022-05-06 15:57:30|509.07|506.67|507.89|505.49|509.07|506.67|507.89|505.49|0
1651852660000|2022-05-06 15:57:40|508.32|505.92|508.15|505.75|508.32|505.92|507.89|505.49|0
1651852670000|2022-05-06 15:57:50|507.73|505.33|507.22|504.82|507.73|505.33|506.72|504.32|0
1651852680000|2022-05-06 15:58:00|507.56|505.16|507.65|505.25|507.65|505.25|507.39|504.99|0
1651852690000|2022-05-06 15:58:10|509.24|506.84|510.42|508.02|510.42|508.02|509.24|506.84|0
1651852700000|2022-05-06 15:58:20|510.67|508.27|511.43|509.03|511.52|509.12|510.67|508.27|0
1651852710000|2022-05-06 15:58:30|511.6|509.2|512.95|510.55|512.95|510.55|511.6|509.2|0
1651852720000|2022-05-06 15:58:40|512.78|510.38|512.95|510.55|512.95|510.55|512.78|510.38|0
1651852730000|2022-05-06 15:58:50|513.12|510.72|513.45|511.05|513.45|511.05|513.12|510.72|0
1651852740000|2022-05-06 15:59:00|513.79|511.39|512.78|510.38|513.96|511.56|512.78|510.38|0
1651852750000|2022-05-06 15:59:10|512.27|509.87|512.19|509.79|512.27|509.87|511.77|509.37|0
1651852760000|2022-05-06 15:59:20|512.1|509.7|512.1|509.7|512.1|509.7|511.93|509.53|0
1651852770000|2022-05-06 15:59:30|512.27|509.87|511.6|509.2|512.27|509.87|511.6|509.2|0
1651852780000|2022-05-06 15:59:40|511.09|508.69|511.6|509.2|511.6|509.2|511.09|508.69|0
1651852790000|2022-05-06 15:59:50|511.68|509.28|511.6|509.2|511.68|509.28|511.09|508.69|0
1651852810000|2022-05-06 16:00:10|512.1|509.7|512.44|510.04|512.78|510.38|512.1|509.7|0
1651852820000|2022-05-06 16:00:20|513.12|510.72|513.12|510.72|513.29|510.89|513.12|510.72|0
1651852830000|2022-05-06 16:00:30|513.62|511.22|513.12|510.72|513.62|511.22|513.12|510.72|0
1651852840000|2022-05-06 16:00:40|513.03|510.63|513.12|510.72|513.88|511.48|513.03|510.63|0
1651852850000|2022-05-06 16:00:50|512.95|510.55|513.28|510.88|513.28|510.88|512.78|510.38|0
1651852860000|2022-05-06 16:01:00|513.37|510.97|513.12|510.72|513.37|510.97|513.12|510.72|0
1651852870000|2022-05-06 16:01:10|512.95|510.55|512.78|510.38|512.95|510.55|512.1|509.7|0
1651852880000|2022-05-06 16:01:20|511.93|509.53|512.02|509.62|512.02|509.62|511.18|508.78|0
1651852890000|2022-05-06 16:01:30|511.93|509.53|511.09|508.69|511.93|509.53|511.09|508.69|0
1651852900000|2022-05-06 16:01:40|510.58|508.18|508.15|505.75|510.58|508.18|508.15|505.75|0
1651852910000|2022-05-06 16:01:50|507.48|505.08|508.73|506.33|508.73|506.33|507.48|505.08|0
1651852920000|2022-05-06 16:02:00|509.57|507.17|510.25|507.85|510.25|507.85|509.57|507.17|0
1651852930000|2022-05-06 16:02:10|510.58|508.18|509.41|507.01|510.58|508.18|509.41|507.01|0
1651852940000|2022-05-06 16:02:20|508.4|506|507.56|505.16|508.4|506|506.47|504.07|0
1651852950000|2022-05-06 16:02:30|507.89|505.49|507.56|505.16|507.89|505.49|506.89|504.49|0
1651852960000|2022-05-06 16:02:40|507.05|504.65|505.04|502.64|507.05|504.65|505.04|502.64|0
1651852970000|2022-05-06 16:02:50|505.21|502.81|505.04|502.64|505.71|503.31|505.04|502.64|0
1651852980000|2022-05-06 16:03:00|504.71|502.31|503.37|500.97|504.71|502.31|503.37|500.97|0
1651852990000|2022-05-06 16:03:10|503.04|500.64|504.29|501.89|504.29|501.89|503.04|500.64|0
1651853000000|2022-05-06 16:03:20|504.2|501.8|504.04|501.64|504.37|501.97|504.04|501.64|0
1651853010000|2022-05-06 16:03:30|504.54|502.14|503.54|501.14|504.54|502.14|503.54|501.14|0
1651853020000|2022-05-06 16:03:40|503.04|500.64|501.37|498.97|503.04|500.64|501.37|498.97|0
1651853030000|2022-05-06 16:03:50|502.03|499.63|501.37|498.97|502.03|499.63|500.53|498.13|0
1651853040000|2022-05-06 16:04:00|501.03|498.63|501.2|498.8|501.2|498.8|500.7|498.3|0
1651853050000|2022-05-06 16:04:10|501.45|499.05|501.87|499.47|501.87|499.47|501.2|498.8|0
1651853060000|2022-05-06 16:04:20|501.7|499.3|503.12|500.72|503.12|500.72|501.7|499.3|0
1651853070000|2022-05-06 16:04:30|503.2|500.8|501.7|499.3|503.2|500.8|501.53|499.13|0
1651853080000|2022-05-06 16:04:40|501.62|499.22|501.03|498.63|501.62|499.22|501.03|498.63|0
1651853090000|2022-05-06 16:04:50|501.87|499.47|500.87|498.47|501.87|499.47|500.87|498.47|0
1651853100000|2022-05-06 16:05:00|500.7|498.3|500.53|498.13|500.7|498.3|500.03|497.63|0
1651853110000|2022-05-06 16:05:10|500.03|497.63|501.03|498.63|501.03|498.63|500.03|497.63|0
1651853120000|2022-05-06 16:05:20|500.12|497.72|500.03|497.63|500.7|498.3|499.7|497.3|0
1651853130000|2022-05-06 16:05:30|499.87|497.47|499.62|497.22|499.87|497.47|499.37|496.97|0
1651853140000|2022-05-06 16:05:40|499.7|497.3|499.87|497.47|500.03|497.63|499.7|497.3|0
1651853150000|2022-05-06 16:05:50|500.2|497.8|499.37|496.97|500.2|497.8|499.04|496.64|0
1651853160000|2022-05-06 16:06:00|498.04|495.64|498.04|495.64|498.37|495.97|498.04|495.64|0
1651853170000|2022-05-06 16:06:10|498.21|495.81|498.37|495.97|498.37|495.97|498.04|495.64|0
1651853180000|2022-05-06 16:06:20|498.87|496.47|498.87|496.47|499.04|496.64|498.7|496.3|0
1651853190000|2022-05-06 16:06:30|498.37|495.97|498.21|495.81|498.54|496.14|498.13|495.73|0
1651853200000|2022-05-06 16:06:40|497.54|495.14|495.55|493.15|497.54|495.14|495.47|493.07|0
1651853210000|2022-05-06 16:06:50|495.72|493.32|494.06|491.66|495.72|493.32|494.06|491.66|0
1651853220000|2022-05-06 16:07:00|494.56|492.16|492.74|490.34|494.56|492.16|492.74|490.34|0
1651853230000|2022-05-06 16:07:10|492.41|490.01|492.01|489.61|492.41|490.01|492.01|489.61|0
1651853240000|2022-05-06 16:07:20|491.92|489.52|493.16|490.76|493.16|490.76|491.92|489.52|0
1651853250000|2022-05-06 16:07:30|493.24|490.84|491.26|488.86|493.24|490.84|491.26|488.86|0
1651853260000|2022-05-06 16:07:40|490.77|488.37|491.43|489.03|491.43|489.03|490.6|488.2|0
1651853270000|2022-05-06 16:07:50|491.1|488.7|492.08|489.68|492.08|489.68|491.1|488.7|0
1651853280000|2022-05-06 16:08:00|492.25|489.85|491.92|489.52|492.41|490.01|491.92|489.52|0
1651853290000|2022-05-06 16:08:10|491.43|489.03|492.08|489.68|492.08|489.68|491.43|489.03|0
1651853300000|2022-05-06 16:08:20|491.59|489.19|492.74|490.34|492.74|490.34|491.59|489.19|0
1651853310000|2022-05-06 16:08:30|492.91|490.51|493.07|490.67|493.24|490.84|492.74|490.34|0
1651853320000|2022-05-06 16:08:40|493.16|490.76|493.07|490.67|493.57|491.17|493.07|490.67|0
1651853330000|2022-05-06 16:08:50|493.4|491|493.57|491.17|493.9|491.5|493.4|491|0
1651853340000|2022-05-06 16:09:00|493.24|490.84|492.99|490.59|493.24|490.84|492.58|490.18|0
1651853350000|2022-05-06 16:09:10|493.32|490.92|493.9|491.5|493.9|491.5|493.32|490.92|0
1651853360000|2022-05-06 16:09:20|494.39|491.99|494.72|492.32|495.55|493.15|494.39|491.99|0
1651853370000|2022-05-06 16:09:30|495.55|493.15|496.88|494.48|496.88|494.48|495.55|493.15|0
1651853380000|2022-05-06 16:09:40|496.38|493.98|497.04|494.64|497.04|494.64|496.38|493.98|0
1651853390000|2022-05-06 16:09:50|497.54|495.14|499.2|496.8|499.53|497.13|497.54|495.14|0
1651853400000|2022-05-06 16:10:00|498.7|496.3|499.53|497.13|499.7|497.3|498.7|496.3|0
1651853410000|2022-05-06 16:10:10|500.53|498.13|500.7|498.3|500.7|498.3|500.36|497.96|0
1651853420000|2022-05-06 16:10:20|500.36|497.96|500.86|498.46|501.28|498.88|500.36|497.96|0
1651853430000|2022-05-06 16:10:30|500.53|498.13|499.2|496.8|500.53|498.13|499.2|496.8|0
1651853440000|2022-05-06 16:10:40|498.7|496.3|499.2|496.8|499.2|496.8|498.7|496.3|0
1651853450000|2022-05-06 16:10:50|499.03|496.63|499.2|496.8|499.2|496.8|499.03|496.63|0
1651853460000|2022-05-06 16:11:00|500.36|497.96|501.36|498.96|501.36|498.96|500.36|497.96|0
1651853470000|2022-05-06 16:11:10|501.53|499.13|503.37|500.97|503.37|500.97|501.53|499.13|0
1651853480000|2022-05-06 16:11:20|503.7|501.3|504.54|502.14|504.54|502.14|503.7|501.3|0
1651853490000|2022-05-06 16:11:30|504.37|501.97|504.87|502.47|504.87|502.47|504.37|501.97|0
1651853500000|2022-05-06 16:11:40|505.21|502.81|504.2|501.8|505.21|502.81|504.2|501.8|0
1651853510000|2022-05-06 16:11:50|503.53|501.13|504.03|501.63|504.03|501.63|503.2|500.8|0
1651853520000|2022-05-06 16:12:00|504.37|501.97|504.79|502.39|505.54|503.14|504.37|501.97|0
1651853530000|2022-05-06 16:12:10|504.7|502.3|506.21|503.81|506.21|503.81|504.7|502.3|0
1651853540000|2022-05-06 16:12:20|505.29|502.89|505.96|503.56|505.96|503.56|505.04|502.64|0
1651853550000|2022-05-06 16:12:30|505.54|503.14|505.71|503.31|506.21|503.81|505.54|503.14|0
1651853560000|2022-05-06 16:12:40|505.21|502.81|504.96|502.56|505.71|503.31|504.96|502.56|0
1651853570000|2022-05-06 16:12:50|504.03|501.63|505.71|503.31|505.71|503.31|504.03|501.63|0
1651853580000|2022-05-06 16:13:00|507.81|505.41|508.06|505.66|508.39|505.99|507.81|505.41|0
1651853590000|2022-05-06 16:13:10|508.39|505.99|510.58|508.18|510.58|508.18|508.39|505.99|0
1651853600000|2022-05-06 16:13:20|510.75|508.35|510.75|508.35|510.75|508.35|510.24|507.84|0
1651853610000|2022-05-06 16:13:30|510.24|507.84|509.83|507.43|510.24|507.84|509.4|507|0
1651853620000|2022-05-06 16:13:40|509.74|507.34|510.58|508.18|510.58|508.18|509.74|507.34|0
1651853630000|2022-05-06 16:13:50|510.75|508.35|509.91|507.51|510.92|508.52|509.91|507.51|0
1651853640000|2022-05-06 16:14:00|510.92|508.52|510.58|508.18|510.92|508.52|510.5|508.1|0
1651853650000|2022-05-06 16:14:10|511.09|508.69|510.33|507.93|511.17|508.77|510.33|507.93|0
1651853660000|2022-05-06 16:14:20|510.75|508.35|510.58|508.18|510.75|508.35|510.24|507.84|0
1651853670000|2022-05-06 16:14:30|510.41|508.01|510.41|508.01|510.41|508.01|509.91|507.51|0
1651853680000|2022-05-06 16:14:40|510.24|507.84|509.82|507.42|510.5|508.1|509.82|507.42|0
1651853690000|2022-05-06 16:14:50|510.07|507.67|509.4|507|510.16|507.76|508.9|506.5|0
1651853700000|2022-05-06 16:15:00|510.07|507.67|511.76|509.36|511.76|509.36|510.07|507.67|0
1651853710000|2022-05-06 16:15:10|511.59|509.19|510.41|508.01|511.93|509.53|510.41|508.01|0
1651853720000|2022-05-06 16:15:20|510.75|508.35|511.17|508.77|511.17|508.77|510.58|508.18|0
1651853730000|2022-05-06 16:15:30|511.08|508.68|511.25|508.85|512.1|509.7|511.08|508.68|0
1651853740000|2022-05-06 16:15:40|511|508.6|511.76|509.36|511.76|509.36|510.92|508.52|0
1651853750000|2022-05-06 16:15:50|511.25|508.85|511.59|509.19|511.59|509.19|511.25|508.85|0
1651853760000|2022-05-06 16:16:00|511.25|508.85|510.92|508.52|511.93|509.53|510.92|508.52|0
1651853770000|2022-05-06 16:16:10|510.75|508.35|510.33|507.93|510.75|508.35|510.24|507.84|0
1651853780000|2022-05-06 16:16:20|509.82|507.42|510.07|507.67|510.07|507.67|509.74|507.34|0
1651853790000|2022-05-06 16:16:30|509.91|507.51|510.24|507.84|510.24|507.84|509.49|507.09|0
1651853800000|2022-05-06 16:16:40|510.33|507.93|509.9|507.5|510.58|508.18|509.9|507.5|0
1651853810000|2022-05-06 16:16:50|510.24|507.84|511.08|508.68|511.08|508.68|510.24|507.84|0
1651853820000|2022-05-06 16:17:00|510.58|508.18|510.92|508.52|510.92|508.52|510.58|508.18|0
1651853830000|2022-05-06 16:17:10|510.24|507.84|509.4|507|510.24|507.84|509.4|507|0
1651853840000|2022-05-06 16:17:20|509.9|507.5|510.07|507.67|510.24|507.84|509.9|507.5|0
1651853850000|2022-05-06 16:17:30|509.74|507.34|509.23|506.83|509.74|507.34|509.23|506.83|0
1651853860000|2022-05-06 16:17:40|509.4|507|510.07|507.67|510.07|507.67|509.23|506.83|0
1651853870000|2022-05-06 16:17:50|510.24|507.84|509.74|507.34|510.24|507.84|509.74|507.34|0
1651853880000|2022-05-06 16:18:00|509.57|507.17|508.22|505.82|509.57|507.17|508.22|505.82|0
1651853890000|2022-05-06 16:18:10|508.56|506.16|508.89|506.49|508.89|506.49|508.39|505.99|0
1651853900000|2022-05-06 16:18:20|508.73|506.33|507.89|505.49|508.73|506.33|507.89|505.49|0
1651853910000|2022-05-06 16:18:30|508.56|506.16|509.57|507.17|509.57|507.17|508.56|506.16|0
1651853920000|2022-05-06 16:18:40|509.49|507.09|509.4|507|509.49|507.09|508.98|506.58|0
1651853930000|2022-05-06 16:18:50|508.05|505.65|508.39|505.99|508.39|505.99|508.05|505.65|0
1651853940000|2022-05-06 16:19:00|508.05|505.65|504.2|501.8|508.05|505.65|504.03|501.63|0
1651853950000|2022-05-06 16:19:10|506.38|503.98|506.46|504.06|506.71|504.31|506.38|503.98|0
1651853960000|2022-05-06 16:19:20|507.05|504.65|508.39|505.99|508.89|506.49|507.05|504.65|0
1651853970000|2022-05-06 16:19:30|509.4|507|510.67|508.27|510.67|508.27|509.4|507|0
1651853980000|2022-05-06 16:19:40|510.75|508.35|511.17|508.77|511.17|508.77|510.75|508.35|0
1651853990000|2022-05-06 16:19:50|511.59|509.19|512.52|510.12|512.52|510.12|511.59|509.19|0
1651854000000|2022-05-06 16:20:00|512.1|509.7|511.42|509.02|512.35|509.95|511.42|509.02|0
1651854010000|2022-05-06 16:20:10|510.83|508.43|510.41|508.01|511.17|508.77|510.41|508.01|0
1651854020000|2022-05-06 16:20:20|510.16|507.76|508.89|506.49|510.16|507.76|508.89|506.49|0
1651854030000|2022-05-06 16:20:30|507.89|505.49|505.87|503.47|508.14|505.74|505.87|503.47|0
1651854040000|2022-05-06 16:20:40|506.54|504.14|505.7|503.3|506.54|504.14|505.7|503.3|0
1651854050000|2022-05-06 16:20:50|505.54|503.14|504.7|502.3|505.62|503.22|504.53|502.13|0
1651854060000|2022-05-06 16:21:00|505.7|503.3|507.64|505.24|507.64|505.24|505.54|503.14|0
1651854070000|2022-05-06 16:21:10|507.3|504.9|505.7|503.3|507.3|504.9|505.7|503.3|0
1651854080000|2022-05-06 16:21:20|505.2|502.8|504.87|502.47|505.37|502.97|504.53|502.13|0
1651854090000|2022-05-06 16:21:30|504.7|502.3|505.87|503.47|505.87|503.47|504.7|502.3|0
1651854100000|2022-05-06 16:21:40|505.54|503.14|505.87|503.47|505.87|503.47|505.46|503.06|0
1651854110000|2022-05-06 16:21:50|505.54|503.14|504.87|502.47|505.87|503.47|504.79|502.39|0
1651854120000|2022-05-06 16:22:00|504.53|502.13|503.36|500.96|504.53|502.13|503.36|500.96|0
1651854130000|2022-05-06 16:22:10|501.86|499.46|500.03|497.63|501.86|499.46|500.03|497.63|0
1651854140000|2022-05-06 16:22:20|499.53|497.13|500.69|498.29|500.69|498.29|499.03|496.63|0
1651854150000|2022-05-06 16:22:30|500.19|497.79|500.86|498.46|500.86|498.46|500.19|497.79|0
1651854160000|2022-05-06 16:22:40|500.69|498.29|501.11|498.71|501.11|498.71|499.86|497.46|0
1651854170000|2022-05-06 16:22:50|501.19|498.79|499.86|497.46|501.19|498.79|499.86|497.46|0
1651854180000|2022-05-06 16:23:00|498.86|496.46|499.36|496.96|499.69|497.29|498.36|495.96|0
1651854190000|2022-05-06 16:23:10|498.86|496.46|497.04|494.64|498.86|496.46|496.29|493.89|0
1651854200000|2022-05-06 16:23:20|497.37|494.97|497.2|494.8|497.87|495.47|497.12|494.72|0
1651854210000|2022-05-06 16:23:30|499.03|496.63|500.19|497.79|500.53|498.13|499.03|496.63|0
1651854220000|2022-05-06 16:23:40|501.03|498.63|499.86|497.46|501.03|498.63|499.69|497.29|0
1651854230000|2022-05-06 16:23:50|499.69|497.29|500.03|497.63|500.03|497.63|499.69|497.29|0
1651854240000|2022-05-06 16:24:00|498.2|495.8|497.87|495.47|498.2|495.8|497.87|495.47|0
1651854250000|2022-05-06 16:24:10|498.12|495.72|500.28|497.88|500.28|497.88|498.12|495.72|0
1651854260000|2022-05-06 16:24:20|499.45|497.05|498.95|496.55|499.45|497.05|498.7|496.3|0
1651854270000|2022-05-06 16:24:30|499.53|497.13|499.53|497.13|500.03|497.63|499.36|496.96|0
1651854280000|2022-05-06 16:24:40|500.36|497.96|500.36|497.96|500.53|498.13|500.36|497.96|0
1651854290000|2022-05-06 16:24:50|501.53|499.13|500.86|498.46|501.53|499.13|500.86|498.46|0
1651854300000|2022-05-06 16:25:00|500.19|497.79|499.19|496.79|500.19|497.79|499.19|496.79|0
1651854310000|2022-05-06 16:25:10|499.03|496.63|498.7|496.3|499.36|496.96|497.95|495.55|0
1651854320000|2022-05-06 16:25:20|498.86|496.46|498.7|496.3|498.86|496.46|498.2|495.8|0
1651854330000|2022-05-06 16:25:30|498.45|496.05|496.63|494.23|498.53|496.13|496.63|494.23|0
1651854340000|2022-05-06 16:25:40|496.21|493.81|496.54|494.14|496.54|494.14|496.21|493.81|0
1651854350000|2022-05-06 16:25:50|496.7|494.3|497.87|495.47|497.87|495.47|496.21|493.81|0
1651854360000|2022-05-06 16:26:00|498.2|495.8|497.87|495.47|498.36|495.96|497.87|495.47|0
1651854370000|2022-05-06 16:26:10|497.53|495.13|496.7|494.3|497.53|495.13|496.7|494.3|0
1651854380000|2022-05-06 16:26:20|496.87|494.47|498.36|495.96|498.36|495.96|496.87|494.47|0
1651854390000|2022-05-06 16:26:30|498.03|495.63|499.19|496.79|499.19|496.79|498.03|495.63|0
1651854400000|2022-05-06 16:26:40|499.78|497.38|499.86|497.46|500.19|497.79|499.78|497.38|0
1651854410000|2022-05-06 16:26:50|499.19|496.79|497.7|495.3|499.19|496.79|497.7|495.3|0
1651854420000|2022-05-06 16:27:00|497.37|494.97|498.53|496.13|498.53|496.13|497.37|494.97|0
1651854430000|2022-05-06 16:27:10|497.95|495.55|499.36|496.96|499.36|496.96|497.95|495.55|0
1651854440000|2022-05-06 16:27:20|499.03|496.63|499.53|497.13|499.53|497.13|498.53|496.13|0
1651854450000|2022-05-06 16:27:30|500.36|497.96|499.86|497.46|500.36|497.96|499.86|497.46|0
1651854460000|2022-05-06 16:27:40|501.52|499.12|501.52|499.12|501.86|499.46|501.36|498.96|0
1651854470000|2022-05-06 16:27:50|500.52|498.12|500.86|498.46|500.86|498.46|500.19|497.79|0
1651854480000|2022-05-06 16:28:00|500.44|498.04|500.69|498.29|501.02|498.62|500.44|498.04|0
1651854490000|2022-05-06 16:28:10|500.94|498.54|502.86|500.46|502.86|500.46|500.94|498.54|0
1651854500000|2022-05-06 16:28:20|502.02|499.62|501.69|499.29|502.02|499.62|501.61|499.21|0
1651854510000|2022-05-06 16:28:30|501.19|498.79|499.53|497.13|501.19|498.79|499.53|497.13|0
1651854520000|2022-05-06 16:28:40|499.03|496.63|498.2|495.8|499.19|496.79|498.2|495.8|0
1651854530000|2022-05-06 16:28:50|499.03|496.63|499.36|496.96|499.36|496.96|498.95|496.55|0
1651854540000|2022-05-06 16:29:00|498.53|496.13|497.7|495.3|498.53|496.13|496.87|494.47|0
1651854550000|2022-05-06 16:29:10|497.04|494.64|496.21|493.81|497.04|494.64|496.21|493.81|0
1651854560000|2022-05-06 16:29:20|496.87|494.47|498.36|495.96|498.36|495.96|496.87|494.47|0
1651854570000|2022-05-06 16:29:30|498.53|496.13|498.61|496.21|498.69|496.29|498.45|496.05|0
1651854580000|2022-05-06 16:29:40|497.7|495.3|497.7|495.3|498.03|495.63|497.7|495.3|0
1651854590000|2022-05-06 16:29:50|497.2|494.8|498.2|495.8|498.2|495.8|497.2|494.8|0
1651854600000|2022-05-06 16:30:00|498.69|496.29|497.53|495.13|498.69|496.29|497.45|495.05|0
1651854610000|2022-05-06 16:30:10|498.03|495.63|498.53|496.13|498.53|496.13|498.03|495.63|0
1651854620000|2022-05-06 16:30:20|500.28|497.88|502.52|500.12|502.52|500.12|500.28|497.88|0
1651854630000|2022-05-06 16:30:30|502.69|500.29|500.94|498.54|502.69|500.29|500.94|498.54|0
1651854640000|2022-05-06 16:30:40|501.19|498.79|501.52|499.12|501.52|499.12|500.36|497.96|0
1651854650000|2022-05-06 16:30:50|501.94|499.54|501.86|499.46|501.94|499.54|501.52|499.12|0
1651854660000|2022-05-06 16:31:00|501.78|499.38|498.86|496.46|501.78|499.38|498.86|496.46|0
1651854670000|2022-05-06 16:31:10|499.52|497.12|498.69|496.29|499.86|497.46|498.69|496.29|0
1651854680000|2022-05-06 16:31:20|499.19|496.79|498.53|496.13|499.69|497.29|498.53|496.13|0
1651854690000|2022-05-06 16:31:30|499.36|496.96|500.36|497.96|500.36|497.96|499.36|496.96|0
1651854700000|2022-05-06 16:31:40|499.86|497.46|500.69|498.29|501.02|498.62|499.86|497.46|0
1651854710000|2022-05-06 16:31:50|500.19|497.79|500.19|497.79|500.69|498.29|500.19|497.79|0
1651854720000|2022-05-06 16:32:00|501.36|498.96|500.69|498.29|501.36|498.96|500.69|498.29|0
1651854730000|2022-05-06 16:32:10|500.94|498.54|501.52|499.12|501.52|499.12|500.94|498.54|0
1651854740000|2022-05-06 16:32:20|500.69|498.29|500.36|497.96|501.02|498.62|500.19|497.79|0
1651854750000|2022-05-06 16:32:30|501.52|499.12|501.36|498.96|501.52|499.12|501.19|498.79|0
1651854760000|2022-05-06 16:32:40|500.52|498.12|501.36|498.96|501.52|499.12|500.52|498.12|0
1651854770000|2022-05-06 16:32:50|502.36|499.96|502.19|499.79|502.36|499.96|501.86|499.46|0
1651854780000|2022-05-06 16:33:00|501.36|498.96|501.19|498.79|501.36|498.96|500.86|498.46|0
1651854790000|2022-05-06 16:33:10|501.86|499.46|501.86|499.46|502.02|499.62|501.69|499.29|0
1651854800000|2022-05-06 16:33:20|502.19|499.79|501.61|499.21|502.28|499.88|501.61|499.21|0
1651854810000|2022-05-06 16:33:30|500.69|498.29|499.69|497.29|500.69|498.29|499.69|497.29|0
1651854820000|2022-05-06 16:33:40|499.52|497.12|500.19|497.79|500.36|497.96|499.52|497.12|0
1651854830000|2022-05-06 16:33:50|498.45|496.05|499.36|496.96|499.36|496.96|498.36|495.96|0
1651854840000|2022-05-06 16:34:00|498.53|496.13|495.21|492.81|498.53|496.13|495.21|492.81|0
1651854850000|2022-05-06 16:34:10|494.72|492.32|494.38|491.98|494.72|492.32|494.05|491.65|0
1651854860000|2022-05-06 16:34:20|494.31|491.91|494.72|492.32|495.46|493.06|494.31|491.91|0
1651854870000|2022-05-06 16:34:30|495.05|492.65|495.38|492.98|495.38|492.98|495.05|492.65|0
1651854880000|2022-05-06 16:34:40|494.47|492.07|494.38|491.98|495.21|492.81|494.38|491.98|0
1651854890000|2022-05-06 16:34:50|494.47|492.07|494.71|492.31|494.71|492.31|494.38|491.98|0
1651854900000|2022-05-06 16:35:00|494.22|491.82|494.14|491.74|494.38|491.98|493.89|491.49|0
1651854910000|2022-05-06 16:35:10|494.88|492.48|494.38|491.98|494.88|492.48|494.38|491.98|0
1651854920000|2022-05-06 16:35:20|495.54|493.14|495.87|493.47|496.37|493.97|495.54|493.14|0
1651854930000|2022-05-06 16:35:30|496.37|493.97|496.2|493.8|496.62|494.22|496.2|493.8|0
1651854940000|2022-05-06 16:35:40|495.87|493.47|494.88|492.48|495.87|493.47|494.71|492.31|0
1651854950000|2022-05-06 16:35:50|494.71|492.31|494.88|492.48|495.79|493.39|494.71|492.31|0
1651854960000|2022-05-06 16:36:00|493.97|491.57|493.72|491.32|494.55|492.15|493.72|491.32|0
1651854970000|2022-05-06 16:36:10|492.24|489.84|492.73|490.33|492.73|490.33|492.24|489.84|0
1651854980000|2022-05-06 16:36:20|493.23|490.83|494.71|492.31|494.97|492.57|493.23|490.83|0
1651854990000|2022-05-06 16:36:30|494.3|491.9|494.55|492.15|494.55|492.15|493.89|491.49|0
1651855000000|2022-05-06 16:36:40|495.13|492.73|495.71|493.31|495.71|493.31|494.55|492.15|0
1651855010000|2022-05-06 16:36:50|497.03|494.63|498.69|496.29|499.02|496.62|497.03|494.63|0
1651855020000|2022-05-06 16:37:00|499.86|497.46|502.69|500.29|502.69|500.29|499.86|497.46|0
1651855030000|2022-05-06 16:37:10|504.36|501.96|503.69|501.29|504.36|501.96|503.69|501.29|0
1651855040000|2022-05-06 16:37:20|504.19|501.79|504.53|502.13|504.53|502.13|504.11|501.71|0
1651855050000|2022-05-06 16:37:30|504.86|502.46|503.69|501.29|504.86|502.46|503.69|501.29|0
1651855060000|2022-05-06 16:37:40|503.52|501.12|501.94|499.54|503.94|501.54|501.94|499.54|0
1651855070000|2022-05-06 16:37:50|502.19|499.79|502.02|499.62|502.19|499.79|501.35|498.95|0
1651855080000|2022-05-06 16:38:00|502.52|500.12|503.19|500.79|503.19|500.79|502.52|500.12|0
1651855090000|2022-05-06 16:38:10|503.11|500.71|502.52|500.12|503.36|500.96|502.52|500.12|0
1651855100000|2022-05-06 16:38:20|501.69|499.29|502.61|500.21|502.61|500.21|501.02|498.62|0
1651855110000|2022-05-06 16:38:30|503.02|500.62|502.02|499.62|503.19|500.79|502.02|499.62|0
1651855120000|2022-05-06 16:38:40|501.61|499.21|501.61|499.21|501.61|499.21|501.44|499.04|0
1651855130000|2022-05-06 16:38:50|500.35|497.95|501.19|498.79|501.19|498.79|500.35|497.95|0
1651855140000|2022-05-06 16:39:00|496.7|494.3|496.87|494.47|496.87|494.47|496.2|493.8|0
1651855150000|2022-05-06 16:39:10|498.03|495.63|498.36|495.96|498.69|496.29|498.03|495.63|0
1651855160000|2022-05-06 16:39:20|499.28|496.88|498.36|495.96|499.28|496.88|497.86|495.46|0
1651855170000|2022-05-06 16:39:30|497.86|495.46|498.19|495.79|498.44|496.04|497.53|495.13|0
1651855180000|2022-05-06 16:39:40|497.69|495.29|498.36|495.96|498.36|495.96|497.36|494.96|0
1651855190000|2022-05-06 16:39:50|498.69|496.29|498.36|495.96|498.69|496.29|497.86|495.46|0
1651855200000|2022-05-06 16:40:00|497.69|495.29|500.85|498.45|501.35|498.95|497.2|494.8|0
1651855210000|2022-05-06 16:40:10|500.35|497.95|500.69|498.29|501.35|498.95|500.35|497.95|0
1651855220000|2022-05-06 16:40:20|500.85|498.45|500.19|497.79|500.85|498.45|499.69|497.29|0
1651855230000|2022-05-06 16:40:30|500.35|497.95|499.77|497.37|500.35|497.95|499.52|497.12|0
1651855240000|2022-05-06 16:40:40|499.36|496.96|499.44|497.04|499.44|497.04|499.35|496.95|0
1651855250000|2022-05-06 16:40:50|500.02|497.62|496.86|494.46|500.02|497.62|496.86|494.46|0
1651855260000|2022-05-06 16:41:00|496.7|494.3|497.36|494.96|497.69|495.29|496.7|494.3|0
1651855270000|2022-05-06 16:41:10|498.19|495.79|498.74|496.34|499.32|496.92|498.19|495.79|0
1651855280000|2022-05-06 16:41:20|498.99|496.59|498.4|496|498.99|496.59|497.74|495.34|0
1651855290000|2022-05-06 16:41:30|498.57|496.17|500.48|498.08|500.48|498.08|498.57|496.17|0
1651855300000|2022-05-06 16:41:40|499.73|497.33|498.66|496.26|500.23|497.83|498.66|496.26|0
1651855310000|2022-05-06 16:41:50|498.57|496.17|499.23|496.83|499.4|497|498.57|496.17|0
1651855320000|2022-05-06 16:42:00|498.57|496.17|498.32|495.92|499.9|497.5|498.32|495.92|0
1651855330000|2022-05-06 16:42:10|497.5|495.1|497.5|495.1|497.5|495.1|497.16|494.76|0
1651855340000|2022-05-06 16:42:20|497.91|495.51|499.07|496.67|499.07|496.67|497.74|495.34|0
1651855350000|2022-05-06 16:42:30|498.49|496.09|498.07|495.67|498.49|496.09|498.07|495.67|0
1651855360000|2022-05-06 16:42:40|498.82|496.42|498.24|495.84|498.82|496.42|498.16|495.76|0
1651855370000|2022-05-06 16:42:50|498.32|495.92|496.91|494.51|498.32|495.92|496.91|494.51|0
1651855380000|2022-05-06 16:43:00|496.09|493.69|496.5|494.1|497.08|494.68|496.09|493.69|0
1651855390000|2022-05-06 16:43:10|496.91|494.51|496.25|493.85|496.91|494.51|496.25|493.85|0
1651855400000|2022-05-06 16:43:20|496.42|494.02|497.08|494.68|497.08|494.68|496.42|494.02|0
1651855410000|2022-05-06 16:43:30|497.83|495.43|497.5|495.1|498.07|495.67|497.5|495.1|0
1651855420000|2022-05-06 16:43:40|497.57|495.17|496.17|493.77|497.57|495.17|496.17|493.77|0
1651855430000|2022-05-06 16:43:50|496.42|494.02|496.91|494.51|496.91|494.51|496.42|494.02|0
1651855440000|2022-05-06 16:44:00|498.07|495.67|497.66|495.26|498.07|495.67|497.66|495.26|0
1651855450000|2022-05-06 16:44:10|497.91|495.51|497.41|495.01|497.91|495.51|497.41|495.01|0
1651855460000|2022-05-06 16:44:20|498.07|495.67|497.24|494.84|498.07|495.67|496.75|494.35|0
1651855470000|2022-05-06 16:44:30|497.41|495.01|496.58|494.18|497.41|495.01|496.58|494.18|0
1651855480000|2022-05-06 16:44:40|495.75|493.35|497.33|494.93|497.57|495.17|495.75|493.35|0
1651855490000|2022-05-06 16:44:50|496.91|494.51|496.58|494.18|496.91|494.51|496.09|493.69|0
1651855500000|2022-05-06 16:45:00|496.09|493.69|495.18|492.78|496.09|493.69|494.43|492.03|0
1651855510000|2022-05-06 16:45:10|494.19|491.79|494.68|492.28|495.09|492.69|494.19|491.79|0
1651855520000|2022-05-06 16:45:20|494.85|492.45|494.27|491.87|495.09|492.69|494.27|491.87|0
1651855530000|2022-05-06 16:45:30|494.6|492.2|494.93|492.53|495.68|493.28|494.6|492.2|0
1651855540000|2022-05-06 16:45:40|495.59|493.19|495.42|493.02|495.75|493.35|495.42|493.02|0
1651855550000|2022-05-06 16:45:50|495.34|492.94|494.76|492.36|495.34|492.94|494.76|492.36|0
1651855560000|2022-05-06 16:46:00|494.35|491.95|495.26|492.86|495.26|492.86|494.35|491.95|0
1651855570000|2022-05-06 16:46:10|495.59|493.19|496.08|493.68|496.08|493.68|494.93|492.53|0
1651855580000|2022-05-06 16:46:20|496.25|493.85|496.5|494.1|496.58|494.18|496.25|493.85|0
1651855590000|2022-05-06 16:46:30|495.92|493.52|495.92|493.52|496.08|493.68|495.92|493.52|0
1651855600000|2022-05-06 16:46:40|496.25|493.85|496.42|494.02|496.75|494.35|496.25|493.85|0
1651855610000|2022-05-06 16:46:50|495.59|493.19|496.25|493.85|496.42|494.02|495.59|493.19|0
1651855620000|2022-05-06 16:47:00|495.92|493.52|496.91|494.51|496.91|494.51|495.92|493.52|0
1651855630000|2022-05-06 16:47:10|497.41|495.01|496.25|493.85|497.41|495.01|496.25|493.85|0
1651855640000|2022-05-06 16:47:20|496.08|493.68|496.75|494.35|496.75|494.35|495.84|493.44|0
1651855650000|2022-05-06 16:47:30|496.91|494.51|496.41|494.01|496.91|494.51|496.41|494.01|0
1651855660000|2022-05-06 16:47:40|496.91|494.51|496.58|494.18|496.91|494.51|496.58|494.18|0
1651855670000|2022-05-06 16:47:50|496.25|493.85|497.24|494.84|497.24|494.84|496.25|493.85|0
1651855680000|2022-05-06 16:48:00|497.08|494.68|497.08|494.68|497.08|494.68|496.41|494.01|0
1651855690000|2022-05-06 16:48:10|496.75|494.35|497.08|494.68|497.08|494.68|496.25|493.85|0
1651855700000|2022-05-06 16:48:20|497.33|494.93|496.75|494.35|497.33|494.93|496.75|494.35|0
1651855710000|2022-05-06 16:48:30|496.83|494.43|495.26|492.86|496.91|494.51|495.09|492.69|0
1651855720000|2022-05-06 16:48:40|494.43|492.03|495.75|493.35|495.75|493.35|494.43|492.03|0
1651855730000|2022-05-06 16:48:50|495.09|492.69|494.19|491.79|495.09|492.69|494.19|491.79|0
1651855740000|2022-05-06 16:49:00|493.77|491.37|493.94|491.54|494.76|492.36|493.77|491.37|0
1651855750000|2022-05-06 16:49:10|494.76|492.36|495.18|492.78|495.59|493.19|494.76|492.36|0
1651855760000|2022-05-06 16:49:20|494.93|492.53|494.93|492.53|494.93|492.53|494.1|491.7|0
1651855770000|2022-05-06 16:49:30|494.6|492.2|495.59|493.19|495.59|493.19|494.6|492.2|0
1651855780000|2022-05-06 16:49:40|495.51|493.11|496.41|494.01|496.5|494.1|495.51|493.11|0
1651855790000|2022-05-06 16:49:50|497.24|494.84|497.74|495.34|497.74|495.34|497.24|494.84|0
1651855800000|2022-05-06 16:50:00|496.91|494.51|497.9|495.5|498.07|495.67|496.91|494.51|0
1651855810000|2022-05-06 16:50:10|499.56|497.16|501.56|499.16|501.56|499.16|499.56|497.16|0
1651855820000|2022-05-06 16:50:20|501.72|499.32|502.72|500.32|503.06|500.66|501.72|499.32|0
1651855830000|2022-05-06 16:50:30|502.22|499.82|501.06|498.66|502.22|499.82|501.06|498.66|0
1651855840000|2022-05-06 16:50:40|500.65|498.25|500.23|497.83|500.65|498.25|500.23|497.83|0
1651855850000|2022-05-06 16:50:50|499.89|497.49|500.56|498.16|500.56|498.16|499.89|497.49|0
1651855860000|2022-05-06 16:51:00|500.72|498.32|500.89|498.49|500.89|498.49|500.56|498.16|0
1651855870000|2022-05-06 16:51:10|501.22|498.82|501.06|498.66|501.39|498.99|501.06|498.66|0
1651855880000|2022-05-06 16:51:20|500.89|498.49|501.56|499.16|501.56|499.16|500.89|498.49|0
1651855890000|2022-05-06 16:51:30|501.31|498.91|501.72|499.32|501.72|499.32|501.06|498.66|0
1651855900000|2022-05-06 16:51:40|502.39|499.99|502.81|500.41|503.39|500.99|502.39|499.99|0
1651855910000|2022-05-06 16:51:50|502.22|499.82|501.64|499.24|502.64|500.24|501.64|499.24|0
1651855920000|2022-05-06 16:52:00|501.39|498.99|502.89|500.49|502.89|500.49|501.39|498.99|0
1651855930000|2022-05-06 16:52:10|502.72|500.32|500.89|498.49|503.05|500.65|500.89|498.49|0
1651855940000|2022-05-06 16:52:20|500.06|497.66|500.39|497.99|500.39|497.99|500.06|497.66|0
1651855950000|2022-05-06 16:52:30|501.39|498.99|500.98|498.58|501.72|499.32|500.98|498.58|0
1651855960000|2022-05-06 16:52:40|500.81|498.41|497.41|495.01|500.81|498.41|497.41|495.01|0
1651855970000|2022-05-06 16:52:50|497.07|494.67|497.41|495.01|497.57|495.17|497.07|494.67|0
1651855980000|2022-05-06 16:53:00|497.07|494.67|495.09|492.69|497.07|494.67|495.09|492.69|0
1651855990000|2022-05-06 16:53:10|495.26|492.86|492.12|489.72|495.26|492.86|492.12|489.72|0
1651856000000|2022-05-06 16:53:20|492.05|489.65|490.97|488.57|492.05|489.65|490.97|488.57|0
1651856010000|2022-05-06 16:53:30|491.3|488.9|492.12|489.72|492.29|489.89|491.3|488.9|0
1651856020000|2022-05-06 16:53:40|492.62|490.22|492.45|490.05|493.36|490.96|492.45|490.05|0
1651856030000|2022-05-06 16:53:50|492.87|490.47|493.69|491.29|493.69|491.29|492.87|490.47|0
1651856040000|2022-05-06 16:54:00|492.21|489.81|493.44|491.04|493.44|491.04|492.21|489.81|0
1651856050000|2022-05-06 16:54:10|493.61|491.21|493.11|490.71|493.61|491.21|493.11|490.71|0
1651856060000|2022-05-06 16:54:20|493.28|490.88|494.1|491.7|494.1|491.7|493.28|490.88|0
1651856070000|2022-05-06 16:54:30|494.02|491.62|492.87|490.47|494.02|491.62|492.7|490.3|0
1651856080000|2022-05-06 16:54:40|492.78|490.38|493.61|491.21|493.61|491.21|492.78|490.38|0
1651856090000|2022-05-06 16:54:50|493.77|491.37|493.36|490.96|493.77|491.37|493.11|490.71|0
1651856100000|2022-05-06 16:55:00|494.43|492.03|493.11|490.71|494.43|492.03|492.45|490.05|0
1651856110000|2022-05-06 16:55:10|492.95|490.55|494.1|491.7|494.1|491.7|492.95|490.55|0
1651856120000|2022-05-06 16:55:20|493.94|491.54|494.1|491.7|494.1|491.7|493.69|491.29|0
1651856130000|2022-05-06 16:55:30|494.26|491.86|494.59|492.19|494.59|492.19|494.26|491.86|0
1651856140000|2022-05-06 16:55:40|494.1|491.7|494.35|491.95|494.43|492.03|494.1|491.7|0
1651856150000|2022-05-06 16:55:50|493.77|491.37|492.62|490.22|493.77|491.37|492.37|489.97|0
1651856160000|2022-05-06 16:56:00|490.97|488.57|489.82|487.42|491.14|488.74|489.82|487.42|0
1651856170000|2022-05-06 16:56:10|489.66|487.26|489.17|486.77|489.66|487.26|488.84|486.44|0
1651856180000|2022-05-06 16:56:20|488.76|486.36|487.12|484.72|488.84|486.44|487.12|484.72|0
1651856190000|2022-05-06 16:56:30|487.04|484.64|487.37|484.97|487.37|484.97|486.88|484.48|0
1651856200000|2022-05-06 16:56:40|487.2|484.8|488.68|486.28|488.68|486.28|487.2|484.8|0
1651856210000|2022-05-06 16:56:50|487.86|485.46|488.18|485.78|488.18|485.78|487.86|485.46|0
1651856220000|2022-05-06 16:57:00|488.35|485.95|487.2|484.8|488.35|485.95|486.39|483.99|0
1651856230000|2022-05-06 16:57:10|486.8|484.4|488.11|485.71|488.11|485.71|486.55|484.15|0
1651856240000|2022-05-06 16:57:20|488.35|485.95|488.18|485.78|488.35|485.95|487.78|485.38|0
1651856250000|2022-05-06 16:57:30|488.27|485.87|487.69|485.29|488.51|486.11|487.69|485.29|0
1651856260000|2022-05-06 16:57:40|487.53|485.13|486.8|484.4|487.53|485.13|486.8|484.4|0
1651856270000|2022-05-06 16:57:50|486.55|484.15|486.88|484.48|487.37|484.97|486.55|484.15|0
1651856280000|2022-05-06 16:58:00|486.55|484.15|486.39|483.99|487.29|484.89|486.39|483.99|0
1651856290000|2022-05-06 16:58:10|486.55|484.15|486.22|483.82|486.55|484.15|486.22|483.82|0
1651856300000|2022-05-06 16:58:20|488.84|486.44|488.59|486.19|488.84|486.44|488.35|485.95|0
1651856310000|2022-05-06 16:58:30|488.51|486.11|488.67|486.27|488.67|486.27|488.35|485.95|0
1651856320000|2022-05-06 16:58:40|488.84|486.44|488.18|485.78|488.84|486.44|488.18|485.78|0
1651856330000|2022-05-06 16:58:50|488.35|485.95|489|486.6|489|486.6|488.35|485.95|0
1651856340000|2022-05-06 16:59:00|488.76|486.36|488.02|485.62|488.84|486.44|488.02|485.62|0
1651856350000|2022-05-06 16:59:10|488.18|485.78|488.67|486.27|488.67|486.27|488.18|485.78|0
1651856360000|2022-05-06 16:59:20|488.02|485.62|487.53|485.13|488.18|485.78|487.53|485.13|0
1651856370000|2022-05-06 16:59:30|487.86|485.46|488.51|486.11|488.51|486.11|487.86|485.46|0
1651856380000|2022-05-06 16:59:40|488.11|485.71|488.76|486.36|489.16|486.76|488.11|485.71|0
1651856390000|2022-05-06 16:59:50|489.16|486.76|489.16|486.76|489.16|486.76|488.51|486.11|0
1651856400000|2022-05-06 17:00:00|487.78|485.38|489.65|487.25|489.65|487.25|487.78|485.38|0
1651856410000|2022-05-06 17:00:10|489.32|486.92|489.16|486.76|489.65|487.25|489.16|486.76|0
1651856420000|2022-05-06 17:00:20|490.3|487.9|489.81|487.41|490.3|487.9|489.81|487.41|0
1651856430000|2022-05-06 17:00:30|490.55|488.15|491.04|488.64|491.04|488.64|490.55|488.15|0
1651856440000|2022-05-06 17:00:40|490.47|488.07|490.14|487.74|490.47|488.07|489.32|486.92|0
1651856450000|2022-05-06 17:00:50|490.3|487.9|490.14|487.74|490.3|487.9|490.14|487.74|0
1651856460000|2022-05-06 17:01:00|489.08|486.68|489.41|487.01|489.57|487.17|488.83|486.43|0
1651856470000|2022-05-06 17:01:10|489.81|487.41|490.14|487.74|490.22|487.82|489.81|487.41|0
1651856480000|2022-05-06 17:01:20|489.98|487.58|490.06|487.66|490.22|487.82|489.81|487.41|0
1651856490000|2022-05-06 17:01:30|490.22|487.82|490.06|487.66|490.79|488.39|490.06|487.66|0
1651856500000|2022-05-06 17:01:40|490.63|488.23|490.55|488.15|490.96|488.56|490.55|488.15|0
1651856510000|2022-05-06 17:01:50|490.14|487.74|490.79|488.39|490.79|488.39|489.16|486.76|0
1651856520000|2022-05-06 17:02:00|490.39|487.99|489.49|487.09|490.39|487.99|489.32|486.92|0
1651856530000|2022-05-06 17:02:10|489.73|487.33|489.41|487.01|489.98|487.58|489.41|487.01|0
1651856540000|2022-05-06 17:02:20|489.65|487.25|490.95|488.55|490.95|488.55|489.65|487.25|0
1651856550000|2022-05-06 17:02:30|490.55|488.15|490.79|488.39|490.79|488.39|490.55|488.15|0
1651856560000|2022-05-06 17:02:40|490.63|488.23|490.3|487.9|490.63|488.23|490.3|487.9|0
1651856570000|2022-05-06 17:02:50|490.71|488.31|491.12|488.72|491.44|489.04|490.71|488.31|0
1651856580000|2022-05-06 17:03:00|492.02|489.62|492.1|489.7|492.43|490.03|492.02|489.62|0
1651856590000|2022-05-06 17:03:10|492.02|489.62|491.44|489.04|492.02|489.62|491.44|489.04|0
1651856600000|2022-05-06 17:03:20|490.3|487.9|490.55|488.15|490.55|488.15|489.98|487.58|0
1651856610000|2022-05-06 17:03:30|490.88|488.48|489.49|487.09|490.88|488.48|489.49|487.09|0
1651856620000|2022-05-06 17:03:40|489.32|486.92|489.81|487.41|489.81|487.41|489.32|486.92|0
1651856630000|2022-05-06 17:03:50|489.97|487.57|489.16|486.76|489.97|487.57|489.16|486.76|0
1651856640000|2022-05-06 17:04:00|489.32|486.92|488.51|486.11|489.32|486.92|488.51|486.11|0
1651856650000|2022-05-06 17:04:10|488.18|485.78|486.32|483.92|488.18|485.78|486.32|483.92|0
1651856660000|2022-05-06 17:04:20|486.07|483.67|486.23|483.83|486.23|483.83|485.58|483.18|0
1651856670000|2022-05-06 17:04:30|486.39|483.99|486.07|483.67|486.56|484.16|486.07|483.67|0
1651856680000|2022-05-06 17:04:40|486.39|483.99|486.39|483.99|486.39|483.99|486.23|483.83|0
1651856690000|2022-05-06 17:04:50|486.23|483.83|486.07|483.67|486.23|483.83|485.91|483.51|0
1651856700000|2022-05-06 17:05:00|486.23|483.83|487.86|485.46|487.86|485.46|486.23|483.83|0
1651856710000|2022-05-06 17:05:10|488.51|486.11|491.28|488.88|491.28|488.88|488.51|486.11|0
1651856720000|2022-05-06 17:05:20|491.37|488.97|490.79|488.39|491.37|488.97|490.46|488.06|0
1651856730000|2022-05-06 17:05:30|489.97|487.57|490.3|487.9|490.46|488.06|489.97|487.57|0
1651856740000|2022-05-06 17:05:40|490.46|488.06|490.55|488.15|490.79|488.39|490.46|488.06|0
1651856750000|2022-05-06 17:05:50|491.53|489.13|492.42|490.02|492.59|490.19|491.53|489.13|0
1651856760000|2022-05-06 17:06:00|492.26|489.86|492.75|490.35|492.92|490.52|492.26|489.86|0
1651856770000|2022-05-06 17:06:10|492.84|490.44|493.57|491.17|494.39|491.99|492.84|490.44|0
1651856780000|2022-05-06 17:06:20|493.49|491.09|493.9|491.5|494.39|491.99|493.49|491.09|0
1651856790000|2022-05-06 17:06:30|495.38|492.98|495.21|492.81|495.38|492.98|494.88|492.48|0
1651856800000|2022-05-06 17:06:40|494.88|492.48|495.38|492.98|495.38|492.98|494.88|492.48|0
1651856810000|2022-05-06 17:06:50|495.46|493.06|495.21|492.81|495.54|493.14|495.05|492.65|0
1651856820000|2022-05-06 17:07:00|495.05|492.65|493.33|490.93|495.05|492.65|493.33|490.93|0
1651856830000|2022-05-06 17:07:10|493.9|491.5|495.05|492.65|495.37|492.97|493.9|491.5|0
1651856840000|2022-05-06 17:07:20|494.88|492.48|494.48|492.08|494.88|492.48|494.39|491.99|0
1651856850000|2022-05-06 17:07:30|494.39|491.99|494.55|492.15|494.55|492.15|493.98|491.58|0
1651856860000|2022-05-06 17:07:40|494.23|491.83|494.55|492.15|494.55|492.15|494.23|491.83|0
1651856870000|2022-05-06 17:07:50|494.8|492.4|493.41|491.01|494.8|492.4|493.41|491.01|0
1651856880000|2022-05-06 17:08:00|493.08|490.68|494.39|491.99|494.39|491.99|493.08|490.68|0
1651856890000|2022-05-06 17:08:10|494.23|491.83|494.23|491.83|495.21|492.81|494.23|491.83|0
1651856900000|2022-05-06 17:08:20|493.73|491.33|493.08|490.68|493.73|491.33|493.08|490.68|0
1651856910000|2022-05-06 17:08:30|492.59|490.19|491.93|489.53|492.59|490.19|491.93|489.53|0
1651856920000|2022-05-06 17:08:40|492.1|489.7|490.87|488.47|492.1|489.7|490.87|488.47|0
1651856930000|2022-05-06 17:08:50|489.89|487.49|491.28|488.88|491.28|488.88|489.89|487.49|0
1651856940000|2022-05-06 17:09:00|491.61|489.21|491.61|489.21|491.77|489.37|491.44|489.04|0
1651856950000|2022-05-06 17:09:10|492.1|489.7|490.63|488.23|492.1|489.7|490.63|488.23|0
1651856960000|2022-05-06 17:09:20|490.06|487.66|490.06|487.66|490.3|487.9|490.06|487.66|0
1651856970000|2022-05-06 17:09:30|490.38|487.98|491.77|489.37|491.77|489.37|490.38|487.98|0
1651856980000|2022-05-06 17:09:40|492.1|489.7|491.93|489.53|492.1|489.7|491.93|489.53|0
1651856990000|2022-05-06 17:09:50|491.28|488.88|491.44|489.04|491.44|489.04|491.28|488.88|0
1651857000000|2022-05-06 17:10:00|491.61|489.21|491.77|489.37|492.42|490.02|491.61|489.21|0
1651857010000|2022-05-06 17:10:10|491.28|488.88|492.26|489.86|492.26|489.86|491.28|488.88|0
1651857020000|2022-05-06 17:10:20|492.34|489.94|492.34|489.94|492.59|490.19|492.34|489.94|0
1651857030000|2022-05-06 17:10:30|492.1|489.7|492.42|490.02|492.42|490.02|492.1|489.7|0
1651857040000|2022-05-06 17:10:40|492.1|489.7|493.08|490.68|493.08|490.68|492.1|489.7|0
1651857050000|2022-05-06 17:10:50|492.91|490.51|493.08|490.68|493.08|490.68|492.84|490.44|0
1651857060000|2022-05-06 17:11:00|492.75|490.35|492.67|490.27|492.91|490.51|492.67|490.27|0
1651857070000|2022-05-06 17:11:10|492.1|489.7|493.08|490.68|493.08|490.68|492.1|489.7|0
1651857080000|2022-05-06 17:11:20|492.75|490.35|492.84|490.44|492.91|490.51|492.75|490.35|0
1651857090000|2022-05-06 17:11:30|493.24|490.84|491.85|489.45|493.24|490.84|491.85|489.45|0
1651857100000|2022-05-06 17:11:40|491.77|489.37|493|490.6|493|490.6|491.77|489.37|0
1651857110000|2022-05-06 17:11:50|492.26|489.86|492.1|489.7|492.59|490.19|492.1|489.7|0
1651857120000|2022-05-06 17:12:00|492.02|489.62|490.55|488.15|492.1|489.7|490.55|488.15|0
1651857130000|2022-05-06 17:12:10|490.62|488.22|491.28|488.88|491.28|488.88|490.62|488.22|0
1651857140000|2022-05-06 17:12:20|491.11|488.71|493.08|490.68|493.16|490.76|491.11|488.71|0
1651857150000|2022-05-06 17:12:30|493.24|490.84|493.4|491|494.15|491.75|493.24|490.84|0
1651857160000|2022-05-06 17:12:40|493.16|490.76|494.06|491.66|494.06|491.66|493|490.6|0
1651857170000|2022-05-06 17:12:50|493.4|491|493.82|491.42|493.82|491.42|493.24|490.84|0
1651857180000|2022-05-06 17:13:00|493.9|491.5|493.24|490.84|493.9|491.5|493.24|490.84|0
1651857190000|2022-05-06 17:13:10|493.57|491.17|493.65|491.25|494.06|491.66|493.33|490.93|0
1651857200000|2022-05-06 17:13:20|493.9|491.5|495.37|492.97|495.37|492.97|493.9|491.5|0
1651857210000|2022-05-06 17:13:30|495.7|493.3|494.72|492.32|495.7|493.3|494.72|492.32|0
1651857220000|2022-05-06 17:13:40|494.88|492.48|493.57|491.17|495.13|492.73|493.57|491.17|0
1651857230000|2022-05-06 17:13:50|494.22|491.82|495.21|492.81|495.21|492.81|494.22|491.82|0
1651857240000|2022-05-06 17:14:00|495.04|492.64|495.21|492.81|495.21|492.81|494.88|492.48|0
1651857250000|2022-05-06 17:14:10|495.79|493.39|495.21|492.81|495.79|493.39|494.88|492.48|0
1651857260000|2022-05-06 17:14:20|495.54|493.14|496.03|493.63|496.11|493.71|495.54|493.14|0
1651857270000|2022-05-06 17:14:30|495.95|493.55|495.7|493.3|496.03|493.63|495.7|493.3|0
1651857280000|2022-05-06 17:14:40|495.86|493.46|496.11|493.71|496.11|493.71|495.86|493.46|0
1651857290000|2022-05-06 17:14:50|496.19|493.79|496.19|493.79|496.36|493.96|496.03|493.63|0
1651857300000|2022-05-06 17:15:00|495.86|493.46|495.21|492.81|496.03|493.63|495.21|492.81|0
1651857310000|2022-05-06 17:15:10|496.03|493.63|495.95|493.55|496.19|493.79|495.95|493.55|0
1651857320000|2022-05-06 17:15:20|495.7|493.3|494.22|491.82|495.7|493.3|494.22|491.82|0
1651857330000|2022-05-06 17:15:30|494.55|492.15|495.04|492.64|495.37|492.97|494.55|492.15|0
1651857340000|2022-05-06 17:15:40|495.54|493.14|496.61|494.21|496.61|494.21|495.54|493.14|0
1651857350000|2022-05-06 17:15:50|496.36|493.96|498.99|496.59|498.99|496.59|496.36|493.96|0
1651857360000|2022-05-06 17:16:00|499.41|497.01|500.48|498.08|500.48|498.08|499.16|496.76|0
1651857370000|2022-05-06 17:16:10|499.98|497.58|499.49|497.09|499.98|497.58|499.32|496.92|0
1651857380000|2022-05-06 17:16:20|499.32|496.92|498.42|496.02|499.49|497.09|498.42|496.02|0
1651857390000|2022-05-06 17:16:30|498.17|495.77|498.66|496.26|498.66|496.26|498|495.6|0
1651857400000|2022-05-06 17:16:40|498.5|496.1|498.17|495.77|498.66|496.26|498.17|495.77|0
1651857410000|2022-05-06 17:16:50|497.59|495.19|496.36|493.96|497.59|495.19|496.28|493.88|0
1651857420000|2022-05-06 17:17:00|496.28|493.88|495.54|493.14|496.36|493.96|495.54|493.14|0
1651857430000|2022-05-06 17:17:10|496.03|493.63|497.02|494.62|497.02|494.62|495.54|493.14|0
1651857440000|2022-05-06 17:17:20|496.69|494.29|498.33|495.93|498.33|495.93|496.69|494.29|0
1651857450000|2022-05-06 17:17:30|499.32|496.92|498.83|496.43|499.32|496.92|498.83|496.43|0
1651857460000|2022-05-06 17:17:40|498.42|496.02|498.17|495.77|498.42|496.02|498.17|495.77|0
1651857470000|2022-05-06 17:17:50|498.99|496.59|498.99|496.59|499.49|497.09|498.99|496.59|0
1651857480000|2022-05-06 17:18:00|500.31|497.91|500.97|498.57|500.97|498.57|500.31|497.91|0
1651857490000|2022-05-06 17:18:10|500.81|498.41|502.13|499.73|502.63|500.23|500.81|498.41|0
1651857500000|2022-05-06 17:18:20|502.46|500.06|503.05|500.65|503.05|500.65|502.46|500.06|0
1651857510000|2022-05-06 17:18:30|504.37|501.97|501.91|499.51|504.45|502.05|501.83|499.43|0
1651857520000|2022-05-06 17:18:40|501.57|499.17|501.41|499.01|501.91|499.51|501.41|499.01|0
1651857530000|2022-05-06 17:18:50|501.83|499.43|501.91|499.51|501.91|499.51|501.57|499.17|0
1651857540000|2022-05-06 17:19:00|501.99|499.59|500.9|498.5|501.99|499.59|500.56|498.16|0
1651857550000|2022-05-06 17:19:10|499.9|497.5|500.23|497.83|500.4|498|499.9|497.5|0
1651857560000|2022-05-06 17:19:20|500.9|498.5|500.9|498.5|501.23|498.83|500.56|498.16|0
1651857570000|2022-05-06 17:19:30|501.06|498.66|501.9|499.5|501.9|499.5|500.9|498.5|0
1651857580000|2022-05-06 17:19:40|501.4|499|501.9|499.5|501.9|499.5|501.4|499|0
1651857590000|2022-05-06 17:19:50|501.65|499.25|501.06|498.66|501.65|499.25|501.06|498.66|0
1651857600000|2022-05-06 17:20:00|501.4|499|502.23|499.83|502.23|499.83|501.4|499|0
1651857610000|2022-05-06 17:20:10|502.9|500.5|501.4|499|502.9|500.5|501.4|499|0
1651857620000|2022-05-06 17:20:20|501.99|499.59|501.4|499|501.99|499.59|501.4|499|0
1651857630000|2022-05-06 17:20:30|501.48|499.08|500.56|498.16|501.48|499.08|500.56|498.16|0
1651857640000|2022-05-06 17:20:40|500.73|498.33|501.32|498.92|501.4|499|500.56|498.16|0
1651857650000|2022-05-06 17:20:50|500.73|498.33|500.56|498.16|500.73|498.33|500.48|498.08|0
1651857660000|2022-05-06 17:21:00|501.06|498.66|501.4|499|501.56|499.16|500.56|498.16|0
1651857670000|2022-05-06 17:21:10|501.56|499.16|501.73|499.33|502.07|499.67|501.56|499.16|0
1651857680000|2022-05-06 17:21:20|501.82|499.42|501.4|499|501.82|499.42|501.06|498.66|0
1651857690000|2022-05-06 17:21:30|502.07|499.67|501.4|499|502.07|499.67|501.4|499|0
1651857700000|2022-05-06 17:21:40|500.56|498.16|500.39|497.99|500.56|498.16|500.39|497.99|0
1651857710000|2022-05-06 17:21:50|500.23|497.83|499.23|496.83|500.23|497.83|498.73|496.33|0
1651857720000|2022-05-06 17:22:00|500.06|497.66|500.56|498.16|500.56|498.16|500.06|497.66|0
1651857730000|2022-05-06 17:22:10|500.73|498.33|499.56|497.16|500.73|498.33|499.56|497.16|0
1651857740000|2022-05-06 17:22:20|499.65|497.25|499.73|497.33|499.73|497.33|499.56|497.16|0
1651857750000|2022-05-06 17:22:30|499.23|496.83|499.39|496.99|499.39|496.99|499.06|496.66|0
1651857760000|2022-05-06 17:22:40|500.06|497.66|499.06|496.66|500.15|497.75|499.06|496.66|0
1651857770000|2022-05-06 17:22:50|499.23|496.83|499.31|496.91|499.31|496.91|498.89|496.49|0
1651857780000|2022-05-06 17:23:00|498.89|496.49|497.73|495.33|498.89|496.49|497.73|495.33|0
1651857790000|2022-05-06 17:23:10|497.4|495|496.07|493.67|497.4|495|496.07|493.67|0
1651857800000|2022-05-06 17:23:20|496.23|493.83|496.4|494|496.9|494.5|496.23|493.83|0
1651857810000|2022-05-06 17:23:30|493.83|491.43|494.41|492.01|494.41|492.01|492.84|490.44|0
1651857820000|2022-05-06 17:23:40|494.24|491.84|495.4|493|495.4|493|494.24|491.84|0
1651857830000|2022-05-06 17:23:50|496.07|493.67|496.32|493.92|496.49|494.09|496.07|493.67|0
1651857840000|2022-05-06 17:24:00|497.06|494.66|496.56|494.16|497.23|494.83|496.56|494.16|0
1651857850000|2022-05-06 17:24:10|495.9|493.5|495.57|493.17|495.9|493.5|495.4|493|0
1651857860000|2022-05-06 17:24:20|495.9|493.5|497.23|494.83|497.56|495.16|495.9|493.5|0
1651857870000|2022-05-06 17:24:30|497.4|495|497.06|494.66|497.4|495|496.73|494.33|0
1651857880000|2022-05-06 17:24:40|495.82|493.42|496.4|494|496.82|494.42|495.82|493.42|0
1651857890000|2022-05-06 17:24:50|496.48|494.08|496.56|494.16|496.56|494.16|496.4|494|0
1651857900000|2022-05-06 17:25:00|497.56|495.16|496.9|494.5|497.73|495.33|496.9|494.5|0
1651857910000|2022-05-06 17:25:10|496.56|494.16|496.48|494.08|497.23|494.83|496.48|494.08|0
1651857920000|2022-05-06 17:25:20|497.16|494.76|497.16|494.76|497.16|494.76|496.99|494.59|0
1651857930000|2022-05-06 17:25:30|497.32|494.92|496.08|493.68|497.32|494.92|496.08|493.68|0
1651857940000|2022-05-06 17:25:40|495.99|493.59|496.49|494.09|496.82|494.42|495.83|493.43|0
1651857950000|2022-05-06 17:25:50|496.16|493.76|497.08|494.68|497.08|494.68|495.99|493.59|0
1651857960000|2022-05-06 17:26:00|498.32|495.92|499.82|497.42|499.82|497.42|498.32|495.92|0
1651857970000|2022-05-06 17:26:10|500.24|497.84|500.48|498.08|500.74|498.34|500.24|497.84|0
1651857980000|2022-05-06 17:26:20|500.32|497.92|500.57|498.17|500.81|498.41|500.32|497.92|0
1651857990000|2022-05-06 17:26:30|501.65|499.25|501.24|498.84|501.65|499.25|500.81|498.41|0
1651858000000|2022-05-06 17:26:40|500.9|498.5|500.81|498.41|500.98|498.58|500.31|497.91|0
1651858010000|2022-05-06 17:26:50|500.48|498.08|501.15|498.75|501.15|498.75|500.31|497.91|0
1651858020000|2022-05-06 17:27:00|501.23|498.83|500.98|498.58|501.82|499.42|500.98|498.58|0
1651858030000|2022-05-06 17:27:10|500.31|497.91|499.32|496.92|500.31|497.91|499.32|496.92|0
1651858040000|2022-05-06 17:27:20|499.15|496.75|498.48|496.08|499.15|496.75|498.48|496.08|0
1651858050000|2022-05-06 17:27:30|499.32|496.92|498.9|496.5|499.32|496.92|498.65|496.25|0
1651858060000|2022-05-06 17:27:40|499.48|497.08|499.48|497.08|499.48|497.08|499.48|497.08|0
1651858070000|2022-05-06 17:27:50|499.81|497.41|496.49|494.09|499.81|497.41|496.49|494.09|0
1651858080000|2022-05-06 17:28:00|496.66|494.26|496.33|493.93|496.66|494.26|495.33|492.93|0
1651858090000|2022-05-06 17:28:10|496.82|494.42|495.66|493.26|496.82|494.42|495.66|493.26|0
1651858100000|2022-05-06 17:28:20|496.25|493.85|493.6|491.2|496.25|493.85|493.6|491.2|0
1651858110000|2022-05-06 17:28:30|493.27|490.87|494.34|491.94|494.34|491.94|493.27|490.87|0
1651858120000|2022-05-06 17:28:40|494.01|491.61|495.99|493.59|495.99|493.59|494.01|491.61|0
1651858130000|2022-05-06 17:28:50|495.83|493.43|496.49|494.09|496.99|494.59|495.83|493.43|0
1651858140000|2022-05-06 17:29:00|496.82|494.42|497.49|495.09|497.74|495.34|496.82|494.42|0
1651858150000|2022-05-06 17:29:10|498.98|496.58|497.9|495.5|498.98|496.58|497.9|495.5|0
1651858160000|2022-05-06 17:29:20|497.82|495.42|495.99|493.59|497.82|495.42|495.99|493.59|0
1651858170000|2022-05-06 17:29:30|496.32|493.92|496.16|493.76|496.32|493.92|495.83|493.43|0
1651858180000|2022-05-06 17:29:40|496.99|494.59|497.65|495.25|497.9|495.5|496.99|494.59|0
1651858190000|2022-05-06 17:29:50|497.49|495.09|496.58|494.18|497.49|495.09|496.58|494.18|0
1651858200000|2022-05-06 17:30:00|496.49|494.09|497.32|494.92|497.32|494.92|496.49|494.09|0
1651858210000|2022-05-06 17:30:10|496.32|493.92|496.99|494.59|496.99|494.59|496.32|493.92|0
1651858220000|2022-05-06 17:30:20|496.82|494.42|495.16|492.76|496.82|494.42|495.16|492.76|0
1651858230000|2022-05-06 17:30:30|495.33|492.93|494.67|492.27|495.33|492.93|493.51|491.11|0
1651858240000|2022-05-06 17:30:40|494.09|491.69|494.83|492.43|495.16|492.76|494.09|491.69|0
1651858250000|2022-05-06 17:30:50|493.84|491.44|494.17|491.77|494.34|491.94|493.68|491.28|0
1651858260000|2022-05-06 17:31:00|494.5|492.1|493.68|491.28|494.5|492.1|493.68|491.28|0
1651858270000|2022-05-06 17:31:10|492.61|490.21|492.85|490.45|492.85|490.45|492.19|489.79|0
1651858280000|2022-05-06 17:31:20|492.94|490.54|493.34|490.94|493.34|490.94|492.94|490.54|0
1651858290000|2022-05-06 17:31:30|492.28|489.88|492.68|490.28|492.85|490.45|492.28|489.88|0
1651858300000|2022-05-06 17:31:40|493.01|490.61|493.34|490.94|493.34|490.94|492.85|490.45|0
1651858310000|2022-05-06 17:31:50|496.66|494.26|496.32|493.92|496.66|494.26|496.16|493.76|0
1651858320000|2022-05-06 17:32:00|496.58|494.18|496.49|494.09|497.15|494.75|496.49|494.09|0
1651858330000|2022-05-06 17:32:10|496.82|494.42|496.16|493.76|496.82|494.42|496.16|493.76|0
1651858340000|2022-05-06 17:32:20|495.99|493.59|496.66|494.26|496.82|494.42|495.99|493.59|0
1651858350000|2022-05-06 17:32:30|497.32|494.92|496.66|494.26|497.65|495.25|496.66|494.26|0
1651858360000|2022-05-06 17:32:40|496.32|493.92|496.82|494.42|496.82|494.42|495.66|493.26|0
1651858370000|2022-05-06 17:32:50|496.32|493.92|496.16|493.76|496.49|494.09|496.16|493.76|0
1651858380000|2022-05-06 17:33:00|495.99|493.59|496.16|493.76|496.49|494.09|495.99|493.59|0
1651858390000|2022-05-06 17:33:10|496.32|493.92|495.49|493.09|496.32|493.92|495.49|493.09|0
1651858400000|2022-05-06 17:33:20|495.16|492.76|495.75|493.35|495.75|493.35|495.08|492.68|0
1651858410000|2022-05-06 17:33:30|496.65|494.25|495.91|493.51|496.65|494.25|495.91|493.51|0
1651858420000|2022-05-06 17:33:40|496.32|493.92|496.65|494.25|496.99|494.59|496.32|493.92|0
1651858430000|2022-05-06 17:33:50|496.99|494.59|495.66|493.26|496.99|494.59|495.66|493.26|0
1651858440000|2022-05-06 17:34:00|494.83|492.43|495.33|492.93|495.33|492.93|494.83|492.43|0
1651858450000|2022-05-06 17:34:10|495.49|493.09|495.66|493.26|495.66|493.26|495|492.6|0
1651858460000|2022-05-06 17:34:20|495.91|493.51|495.33|492.93|495.91|493.51|495.33|492.93|0
1651858470000|2022-05-06 17:34:30|494.83|492.43|494.67|492.27|495.33|492.93|494.67|492.27|0
1651858480000|2022-05-06 17:34:40|494.5|492.1|495|492.6|495.16|492.76|494.5|492.1|0
1651858490000|2022-05-06 17:34:50|493.59|491.19|494.09|491.69|494.34|491.94|493.59|491.19|0
1651858500000|2022-05-06 17:35:00|493.67|491.27|493.84|491.44|494.42|492.02|493.67|491.27|0
1651858510000|2022-05-06 17:35:10|492.93|490.53|493.01|490.61|493.01|490.61|491.94|489.54|0
1651858520000|2022-05-06 17:35:20|492.35|489.95|492.68|490.28|493.67|491.27|492.35|489.95|0
1651858530000|2022-05-06 17:35:30|492.35|489.95|493.01|490.61|493.18|490.78|492.35|489.95|0
1651858540000|2022-05-06 17:35:40|492.52|490.12|492.19|489.79|492.52|490.12|491.86|489.46|0
1651858550000|2022-05-06 17:35:50|492.35|489.95|492.02|489.62|492.35|489.95|492.02|489.62|0
1651858560000|2022-05-06 17:36:00|491.53|489.13|490.7|488.3|491.53|489.13|490.7|488.3|0
1651858570000|2022-05-06 17:36:10|491.03|488.63|491.36|488.96|491.36|488.96|491.03|488.63|0
1651858580000|2022-05-06 17:36:20|491.69|489.29|493.51|491.11|493.51|491.11|491.69|489.29|0
1651858590000|2022-05-06 17:36:30|494.75|492.35|495.49|493.09|495.49|493.09|494.75|492.35|0
1651858600000|2022-05-06 17:36:40|496.41|494.01|498.15|495.75|498.15|495.75|496.41|494.01|0
1651858610000|2022-05-06 17:36:50|497.32|494.92|497.4|495|497.48|495.08|497.32|494.92|0
1651858620000|2022-05-06 17:37:00|496.99|494.59|499.81|497.41|499.81|497.41|496.99|494.59|0
1651858630000|2022-05-06 17:37:10|500.23|497.83|500.98|498.58|501.48|499.08|500.23|497.83|0
1651858640000|2022-05-06 17:37:20|501.14|498.74|502.98|500.58|502.98|500.58|501.14|498.74|0
1651858650000|2022-05-06 17:37:30|503.32|500.92|503.65|501.25|503.98|501.58|503.32|500.92|0
1651858660000|2022-05-06 17:37:40|504.15|501.75|504.32|501.92|504.32|501.92|503.98|501.58|0
1651858670000|2022-05-06 17:37:50|503.65|501.25|503.82|501.42|503.82|501.42|503.23|500.83|0
1651858680000|2022-05-06 17:38:00|504.32|501.92|504.15|501.75|504.32|501.92|504.15|501.75|0
1651858690000|2022-05-06 17:38:10|502.48|500.08|501.64|499.24|502.48|500.08|501.31|498.91|0
1651858700000|2022-05-06 17:38:20|501.81|499.41|501.81|499.41|501.98|499.58|501.31|498.91|0
1651858710000|2022-05-06 17:38:30|502.31|499.91|502.48|500.08|502.48|500.08|501.64|499.24|0
1651858720000|2022-05-06 17:38:40|503.07|500.67|502.31|499.91|503.07|500.67|502.15|499.75|0
1651858730000|2022-05-06 17:38:50|502.15|499.75|502.65|500.25|502.65|500.25|502.15|499.75|0
1651858740000|2022-05-06 17:39:00|501.98|499.58|502.65|500.25|503.07|500.67|501.98|499.58|0
1651858750000|2022-05-06 17:39:10|503.15|500.75|502.98|500.58|503.15|500.75|502.81|500.41|0
1651858760000|2022-05-06 17:39:20|502.81|500.41|501.9|499.5|502.81|500.41|501.48|499.08|0
1651858770000|2022-05-06 17:39:30|501.98|499.58|501.31|498.91|501.98|499.58|501.31|498.91|0
1651858780000|2022-05-06 17:39:40|501.48|499.08|502.06|499.66|502.06|499.66|501.48|499.08|0
1651858790000|2022-05-06 17:39:50|501.48|499.08|501.64|499.24|501.64|499.24|501.31|498.91|0
1651858800000|2022-05-06 17:40:00|501.23|498.83|497.48|495.08|501.23|498.83|495.99|493.59|0
1651858810000|2022-05-06 17:40:10|498.31|495.91|497.48|495.08|498.31|495.91|497.48|495.08|0
1651858820000|2022-05-06 17:40:20|497.15|494.75|497.15|494.75|497.15|494.75|496.49|494.09|0
1651858830000|2022-05-06 17:40:30|497.48|495.08|497.65|495.25|497.65|495.25|496.98|494.58|0
1651858840000|2022-05-06 17:40:40|497.81|495.41|498.31|495.91|498.31|495.91|496.98|494.58|0
1651858850000|2022-05-06 17:40:50|497.9|495.5|498.48|496.08|498.48|496.08|497.9|495.5|0
1651858860000|2022-05-06 17:41:00|499.48|497.08|498.64|496.24|499.48|497.08|498.64|496.24|0
1651858870000|2022-05-06 17:41:10|498.31|495.91|498.64|496.24|498.64|496.24|497.32|494.92|0
1651858880000|2022-05-06 17:41:20|498.81|496.41|499.56|497.16|499.56|497.16|498.81|496.41|0
1651858890000|2022-05-06 17:41:30|499.98|497.58|499.64|497.24|499.98|497.58|498.98|496.58|0
1651858900000|2022-05-06 17:41:40|499.98|497.58|502.98|500.58|503.15|500.75|499.98|497.58|0
1651858910000|2022-05-06 17:41:50|503.23|500.83|503.48|501.08|503.65|501.25|503.23|500.83|0
1651858920000|2022-05-06 17:42:00|502.98|500.58|503.65|501.25|503.65|501.25|502.98|500.58|0
1651858930000|2022-05-06 17:42:10|504.48|502.08|504.74|502.34|504.74|502.34|504.15|501.75|0
1651858940000|2022-05-06 17:42:20|504.82|502.42|504.82|502.42|504.99|502.59|504.82|502.42|0
1651858950000|2022-05-06 17:42:30|502.98|500.58|502.64|500.24|503.07|500.67|502.64|500.24|0
1651858960000|2022-05-06 17:42:40|502.48|500.08|502.66|500.26|502.66|500.26|501.99|499.59|0
1651858970000|2022-05-06 17:42:50|501.99|499.59|502.58|500.18|502.58|500.18|501.49|499.09|0
1651858980000|2022-05-06 17:43:00|502.49|500.09|501.66|499.26|502.49|500.09|501.66|499.26|0
1651858990000|2022-05-06 17:43:10|501.49|499.09|498.15|495.75|501.49|499.09|497.74|495.34|0
1651859000000|2022-05-06 17:43:20|498.98|496.58|499.48|497.08|499.57|497.17|498.98|496.58|0
1651859010000|2022-05-06 17:43:30|498.82|496.42|499.04|496.64|499.29|496.89|498.32|495.92|0
1651859020000|2022-05-06 17:43:40|498.96|496.56|498.38|495.98|499.12|496.72|497.29|494.89|0
1651859030000|2022-05-06 17:43:50|498.79|496.39|499.62|497.22|499.62|497.22|498.79|496.39|0
1651859040000|2022-05-06 17:44:00|499.95|497.55|499.12|496.72|500.79|498.39|499.12|496.72|0
1651859050000|2022-05-06 17:44:10|500.62|498.22|499.62|497.22|500.62|498.22|499.54|497.14|0
1651859060000|2022-05-06 17:44:20|500.62|498.22|500.29|497.89|500.79|498.39|500.29|497.89|0
1651859070000|2022-05-06 17:44:30|500.37|497.97|499.45|497.05|500.37|497.97|499.45|497.05|0
1651859080000|2022-05-06 17:44:40|499.79|497.39|498.46|496.06|499.79|497.39|498.46|496.06|0
1651859090000|2022-05-06 17:44:50|498.29|495.89|498.95|496.55|498.95|496.55|498.12|495.72|0
1651859100000|2022-05-06 17:45:00|498.46|496.06|498.04|495.64|498.46|496.06|497.96|495.56|0
1651859110000|2022-05-06 17:45:10|498.62|496.22|496.63|494.23|498.62|496.22|495.8|493.4|0
1651859120000|2022-05-06 17:45:20|497.13|494.73|498.12|495.72|498.38|495.98|497.13|494.73|0
1651859130000|2022-05-06 17:45:30|498.21|495.81|497.29|494.89|498.21|495.81|497.13|494.73|0
1651859140000|2022-05-06 17:45:40|497.96|495.56|497.46|495.06|498.21|495.81|497.46|495.06|0
1651859150000|2022-05-06 17:45:50|498.38|495.98|498.04|495.64|498.46|496.06|498.04|495.64|0
1651859160000|2022-05-06 17:46:00|499.87|497.47|499.62|497.22|500.21|497.81|499.62|497.22|0
1651859170000|2022-05-06 17:46:10|500.12|497.72|499.95|497.55|500.79|498.39|499.95|497.55|0
1651859180000|2022-05-06 17:46:20|499.79|497.39|500.29|497.89|500.29|497.89|499.12|496.72|0
1651859190000|2022-05-06 17:46:30|500.45|498.05|500.79|498.39|500.79|498.39|500.45|498.05|0
1651859200000|2022-05-06 17:46:40|500.95|498.55|500.45|498.05|500.95|498.55|500.45|498.05|0
1651859210000|2022-05-06 17:46:50|500.62|498.22|500.45|498.05|500.62|498.22|500.04|497.64|0
1651859220000|2022-05-06 17:47:00|502.62|500.22|504.3|501.9|504.3|501.9|502.62|500.22|0
1651859230000|2022-05-06 17:47:10|504.39|501.99|503.13|500.73|504.39|501.99|503.13|500.73|0
1651859240000|2022-05-06 17:47:20|502.46|500.06|504.3|501.9|504.3|501.9|502.38|499.98|0
1651859250000|2022-05-06 17:47:30|504.13|501.73|503.13|500.73|504.13|501.73|503.13|500.73|0
1651859260000|2022-05-06 17:47:40|503.46|501.06|503.8|501.4|503.8|501.4|503.46|501.06|0
1651859270000|2022-05-06 17:47:50|503.63|501.23|503.8|501.4|503.8|501.4|502.79|500.39|0
1651859280000|2022-05-06 17:48:00|503.46|501.06|502.79|500.39|503.46|501.06|502.62|500.22|0
1651859290000|2022-05-06 17:48:10|503.05|500.65|503.13|500.73|503.38|500.98|502.96|500.56|0
1651859300000|2022-05-06 17:48:20|501.96|499.56|502.88|500.48|503.13|500.73|501.96|499.56|0
1651859310000|2022-05-06 17:48:30|502.79|500.39|502.29|499.89|502.79|500.39|501.45|499.05|0
1651859320000|2022-05-06 17:48:40|502.54|500.14|502.46|500.06|502.54|500.14|502.12|499.72|0
1651859330000|2022-05-06 17:48:50|502.29|499.89|503.46|501.06|503.46|501.06|502.29|499.89|0
1651859340000|2022-05-06 17:49:00|503.29|500.89|501.42|499.02|503.29|500.89|501.42|499.02|0
1651859350000|2022-05-06 17:49:10|502.09|499.69|501.59|499.19|502.59|500.19|501.59|499.19|0
1651859360000|2022-05-06 17:49:20|501.08|498.68|501|498.6|501.08|498.68|500.84|498.44|0
1651859370000|2022-05-06 17:49:30|500.92|498.52|501.08|498.68|501.08|498.68|500.92|498.52|0
1651859380000|2022-05-06 17:49:40|500.92|498.52|500.25|497.85|500.92|498.52|500.25|497.85|0
1651859390000|2022-05-06 17:49:50|500.58|498.18|500.75|498.35|501.08|498.68|500.58|498.18|0
1651859400000|2022-05-06 17:50:00|500.41|498.01|500.58|498.18|500.58|498.18|500.41|498.01|0
1651859410000|2022-05-06 17:50:10|501.25|498.85|499.75|497.35|501.25|498.85|499.75|497.35|0
1651859420000|2022-05-06 17:50:20|499.91|497.51|500.92|498.52|500.92|498.52|499.25|496.85|0
1651859430000|2022-05-06 17:50:30|501.67|499.27|503.6|501.2|503.6|501.2|501.67|499.27|0
1651859440000|2022-05-06 17:50:40|503.43|501.03|504.86|502.46|504.86|502.46|503.43|501.03|0
1651859450000|2022-05-06 17:50:50|505.53|503.13|504.94|502.54|505.53|503.13|504.94|502.54|0
1651859460000|2022-05-06 17:51:00|503.76|501.36|503.59|501.19|504.77|502.37|503.59|501.19|0
1651859470000|2022-05-06 17:51:10|503.51|501.11|504.6|502.2|504.6|502.2|503.51|501.11|0
1651859480000|2022-05-06 17:51:20|504.27|501.87|504.43|502.03|504.94|502.54|504.27|501.87|0
1651859490000|2022-05-06 17:51:30|504.19|501.79|503.59|501.19|504.19|501.79|503.51|501.11|0
1651859500000|2022-05-06 17:51:40|503.51|501.11|503.59|501.19|503.59|501.19|502.59|500.19|0
1651859510000|2022-05-06 17:51:50|502.92|500.52|504.27|501.87|504.27|501.87|502.92|500.52|0
1651859520000|2022-05-06 17:52:00|503.43|501.03|504.77|502.37|504.77|502.37|503.43|501.03|0
1651859530000|2022-05-06 17:52:10|505.61|503.21|505.11|502.71|505.61|503.21|504.94|502.54|0
1651859540000|2022-05-06 17:52:20|505.44|503.04|507.12|504.72|507.12|504.72|505.44|503.04|0
1651859550000|2022-05-06 17:52:30|507.04|504.64|506.96|504.56|507.04|504.64|506.79|504.39|0
1651859560000|2022-05-06 17:52:40|506.79|504.39|506.96|504.56|506.96|504.56|506.79|504.39|0
1651859570000|2022-05-06 17:52:50|507.21|504.81|507.12|504.72|507.29|504.89|507.12|504.72|0
1651859580000|2022-05-06 17:53:00|506.79|504.39|507.21|504.81|507.21|504.81|506.79|504.39|0
1651859590000|2022-05-06 17:53:10|507.12|504.72|507.12|504.72|507.12|504.72|507.12|504.72|0
1651859600000|2022-05-06 17:53:20|507.29|504.89|508.9|506.5|509.32|506.92|507.29|504.89|0
1651859610000|2022-05-06 17:53:30|509.15|506.75|508.81|506.41|509.15|506.75|508.64|506.24|0
1651859620000|2022-05-06 17:53:40|508.56|506.16|509.15|506.75|509.48|507.08|508.56|506.16|0
1651859630000|2022-05-06 17:53:50|508.81|506.41|509.32|506.92|509.57|507.17|508.81|506.41|0
1651859640000|2022-05-06 17:54:00|509.74|507.34|509.32|506.92|509.74|507.34|509.32|506.92|0
1651859650000|2022-05-06 17:54:10|509.48|507.08|508.98|506.58|509.48|507.08|508.98|506.58|0
1651859660000|2022-05-06 17:54:20|509.07|506.67|509.74|507.34|509.99|507.59|509.07|506.67|0
1651859670000|2022-05-06 17:54:30|509.65|507.25|507.21|504.81|509.65|507.25|507.21|504.81|0
1651859680000|2022-05-06 17:54:40|506.79|504.39|508.64|506.24|508.64|506.24|506.79|504.39|0
1651859690000|2022-05-06 17:54:50|508.13|505.73|508.3|505.9|508.64|506.24|508.13|505.73|0
1651859700000|2022-05-06 17:55:00|508.64|506.24|508.73|506.33|508.73|506.33|508.3|505.9|0
1651859710000|2022-05-06 17:55:10|508.98|506.58|509.99|507.59|509.99|507.59|508.9|506.5|0
1651859720000|2022-05-06 17:55:20|509.32|506.92|509.32|506.92|509.32|506.92|509.32|506.92|0
1651859730000|2022-05-06 17:55:30|509.15|506.75|508.3|505.9|509.15|506.75|508.3|505.9|0
1651859740000|2022-05-06 17:55:40|508.22|505.82|508.47|506.07|508.81|506.41|508.22|505.82|0
1651859750000|2022-05-06 17:55:50|508.81|506.41|507.97|505.57|508.81|506.41|507.97|505.57|0
1651859760000|2022-05-06 17:56:00|509.15|506.75|509.15|506.75|509.15|506.75|508.81|506.41|0
1651859770000|2022-05-06 17:56:10|509.82|507.42|508.98|506.58|509.91|507.51|508.98|506.58|0
1651859780000|2022-05-06 17:56:20|509.4|507|509.65|507.25|510.16|507.76|509.4|507|0
1651859790000|2022-05-06 17:56:30|509.99|507.59|509.99|507.59|510.08|507.68|509.65|507.25|0
1651859800000|2022-05-06 17:56:40|510.16|507.76|509.82|507.42|510.16|507.76|509.74|507.34|0
1651859810000|2022-05-06 17:56:50|509.65|507.25|509.82|507.42|509.82|507.42|509.48|507.08|0
1651859820000|2022-05-06 17:57:00|509.99|507.59|510.16|507.76|510.16|507.76|509.99|507.59|0
1651859830000|2022-05-06 17:57:10|509.82|507.42|509.65|507.25|509.82|507.42|509.15|506.75|0
1651859840000|2022-05-06 17:57:20|509.99|507.59|510.16|507.76|510.16|507.76|509.99|507.59|0
1651859850000|2022-05-06 17:57:30|510.67|508.27|510.59|508.19|510.67|508.27|510.5|508.1|0
1651859860000|2022-05-06 17:57:40|510.16|507.76|509.57|507.17|510.16|507.76|509.48|507.08|0
1651859870000|2022-05-06 17:57:50|509.48|507.08|508.98|506.58|509.48|507.08|508.98|506.58|0
1651859880000|2022-05-06 17:58:00|509.74|507.34|508.98|506.58|509.74|507.34|508.98|506.58|0
1651859890000|2022-05-06 17:58:10|508.47|506.07|508.81|506.41|508.81|506.41|508.3|505.9|0
1651859900000|2022-05-06 17:58:20|508.47|506.07|508.3|505.9|508.47|506.07|508.22|505.82|0
1651859910000|2022-05-06 17:58:30|507.96|505.56|509.06|506.66|509.06|506.66|507.96|505.56|0
1651859920000|2022-05-06 17:58:40|509.15|506.75|509.06|506.66|509.48|507.08|509.06|506.66|0
1651859930000|2022-05-06 17:58:50|508.81|506.41|509.06|506.66|509.14|506.74|508.73|506.33|0
1651859940000|2022-05-06 17:59:00|508.64|506.24|507.63|505.23|508.64|506.24|507.63|505.23|0
1651859950000|2022-05-06 17:59:10|507.8|505.4|508.3|505.9|508.3|505.9|507.8|505.4|0
1651859960000|2022-05-06 17:59:20|508.13|505.73|509.23|506.83|509.48|507.08|507.63|505.23|0
1651859970000|2022-05-06 17:59:30|509.14|506.74|508.47|506.07|509.48|507.08|508.47|506.07|0
1651859980000|2022-05-06 17:59:40|508.64|506.24|508.98|506.58|509.06|506.66|508.64|506.24|0
1651859990000|2022-05-06 17:59:50|509.31|506.91|508.64|506.24|509.31|506.91|508.64|506.24|0
1651860000000|2022-05-06 18:00:00|509.14|506.74|508.64|506.24|510.33|507.93|508.64|506.24|0
1651860010000|2022-05-06 18:00:10|508.47|506.07|510.33|507.93|510.5|508.1|508.47|506.07|0
1651860020000|2022-05-06 18:00:20|510.41|508.01|511.26|508.86|511.26|508.86|510.41|508.01|0
1651860030000|2022-05-06 18:00:30|510.33|507.93|508.47|506.07|510.33|507.93|508.47|506.07|0
1651860040000|2022-05-06 18:00:40|508.73|506.33|509.23|506.83|509.31|506.91|508.73|506.33|0
1651860050000|2022-05-06 18:00:50|508.98|506.58|507.29|504.89|508.98|506.58|507.29|504.89|0
1651860060000|2022-05-06 18:01:00|507.79|505.39|508.81|506.41|508.81|506.41|507.63|505.23|0
1651860070000|2022-05-06 18:01:10|508.47|506.07|507.88|505.48|508.47|506.07|507.88|505.48|0
1651860080000|2022-05-06 18:01:20|507.46|505.06|507.71|505.31|507.96|505.56|507.21|504.81|0
1651860090000|2022-05-06 18:01:30|507.96|505.56|507.96|505.56|508.47|506.07|507.96|505.56|0
1651860100000|2022-05-06 18:01:40|507.79|505.39|507.38|504.98|507.79|505.39|507.38|504.98|0
1651860110000|2022-05-06 18:01:50|507.21|504.81|507.79|505.39|508.13|505.73|507.21|504.81|0
1651860120000|2022-05-06 18:02:00|507.96|505.56|507.79|505.39|509.14|506.74|507.79|505.39|0
1651860130000|2022-05-06 18:02:10|507.63|505.23|506.95|504.55|507.96|505.56|506.95|504.55|0
1651860140000|2022-05-06 18:02:20|504.85|502.45|505.94|503.54|505.94|503.54|504.85|502.45|0
1651860150000|2022-05-06 18:02:30|506.45|504.05|507.63|505.23|507.63|505.23|506.45|504.05|0
1651860160000|2022-05-06 18:02:40|507.46|505.06|506.11|503.71|507.46|505.06|506.11|503.71|0
1651860170000|2022-05-06 18:02:50|505.44|503.04|505.61|503.21|505.77|503.37|505.44|503.04|0
1651860180000|2022-05-06 18:03:00|505.44|503.04|504.93|502.53|505.77|503.37|504.93|502.53|0
1651860190000|2022-05-06 18:03:10|505.77|503.37|506.95|504.55|506.95|504.55|505.77|503.37|0
1651860200000|2022-05-06 18:03:20|506.61|504.21|507.46|505.06|508.13|505.73|506.61|504.21|0
1651860210000|2022-05-06 18:03:30|507.79|505.39|506.78|504.38|507.79|505.39|506.78|504.38|0
1651860220000|2022-05-06 18:03:40|507.63|505.23|507.96|505.56|507.96|505.56|507.46|505.06|0
1651860230000|2022-05-06 18:03:50|506.78|504.38|506.2|503.8|506.78|504.38|505.94|503.54|0
1651860240000|2022-05-06 18:04:00|506.45|504.05|505.86|503.46|506.45|504.05|505.69|503.29|0
1651860250000|2022-05-06 18:04:10|506.2|503.8|507.12|504.72|507.12|504.72|506.2|503.8|0
1651860260000|2022-05-06 18:04:20|507.04|504.64|507.96|505.56|508.13|505.73|507.04|504.64|0
1651860270000|2022-05-06 18:04:30|508.47|506.07|508.3|505.9|508.47|506.07|508.3|505.9|0
1651860280000|2022-05-06 18:04:40|508.97|506.57|510.49|508.09|510.49|508.09|508.97|506.57|0
1651860290000|2022-05-06 18:04:50|510.66|508.26|510.49|508.09|510.66|508.26|510.49|508.09|0
1651860300000|2022-05-06 18:05:00|511.17|508.77|512.02|509.62|512.02|509.62|511.17|508.77|0
1651860310000|2022-05-06 18:05:10|513.46|511.06|514.56|512.16|514.56|512.16|513.2|510.8|0
1651860320000|2022-05-06 18:05:20|514.31|511.91|514.9|512.5|514.9|512.5|514.31|511.91|0
1651860330000|2022-05-06 18:05:30|515.24|512.84|514.73|512.33|515.24|512.84|514.73|512.33|0
1651860340000|2022-05-06 18:05:40|514.39|511.99|514.73|512.33|514.73|512.33|514.39|511.99|0
1651860350000|2022-05-06 18:05:50|515.07|512.67|515.24|512.84|515.24|512.84|515.07|512.67|0
1651860360000|2022-05-06 18:06:00|515.92|513.52|515.75|513.35|515.92|513.52|515.75|513.35|0
1651860370000|2022-05-06 18:06:10|515.58|513.18|515.75|513.35|515.92|513.52|515.58|513.18|0
1651860380000|2022-05-06 18:06:20|517.11|514.71|516.43|514.03|517.11|514.71|516.43|514.03|0
1651860390000|2022-05-06 18:06:30|516.6|514.2|516.77|514.37|516.77|514.37|516.6|514.2|0
1651860400000|2022-05-06 18:06:40|516.94|514.54|515.92|513.52|516.94|514.54|515.92|513.52|0
1651860410000|2022-05-06 18:06:50|515.75|513.35|516.26|513.86|516.26|513.86|515.75|513.35|0
1651860420000|2022-05-06 18:07:00|517.45|515.05|516.94|514.54|517.45|515.05|516.6|514.2|0
1651860430000|2022-05-06 18:07:10|517.11|514.71|516.94|514.54|517.28|514.88|516.94|514.54|0
1651860440000|2022-05-06 18:07:20|517.11|514.71|517.8|515.4|517.8|515.4|517.11|514.71|0
1651860450000|2022-05-06 18:07:30|517.45|515.05|517.62|515.22|517.8|515.4|517.45|515.05|0
1651860460000|2022-05-06 18:07:40|517.97|515.57|517.45|515.05|517.97|515.57|517.45|515.05|0
1651860470000|2022-05-06 18:07:50|517.62|515.22|517.54|515.14|517.62|515.22|517.54|515.14|0
1651860480000|2022-05-06 18:08:00|517.62|515.22|516.94|514.54|517.62|515.22|516.6|514.2|0
1651860490000|2022-05-06 18:08:10|516.69|514.29|516.43|514.03|516.69|514.29|515.92|513.52|0
1651860500000|2022-05-06 18:08:20|516.26|513.86|516.26|513.86|516.69|514.29|516.26|513.86|0
1651860510000|2022-05-06 18:08:30|516.43|514.03|516.26|513.86|516.43|514.03|516.09|513.69|0
1651860520000|2022-05-06 18:08:40|516.77|514.37|516.77|514.37|516.77|514.37|516.77|514.37|0
1651860530000|2022-05-06 18:08:50|516.43|514.03|516.43|514.03|516.43|514.03|516.09|513.69|0
1651860540000|2022-05-06 18:09:00|516.26|513.86|516.94|514.54|517.28|514.88|516.26|513.86|0
1651860550000|2022-05-06 18:09:10|517.28|514.88|517.62|515.22|517.62|515.22|516.94|514.54|0
1651860560000|2022-05-06 18:09:20|517.45|515.05|517.71|515.31|517.71|515.31|517.28|514.88|0
1651860570000|2022-05-06 18:09:30|517.45|515.05|517.62|515.22|517.79|515.39|517.45|515.05|0
1651860580000|2022-05-06 18:09:40|517.45|515.05|518.65|516.25|518.65|516.25|517.45|515.05|0
1651860590000|2022-05-06 18:09:50|518.48|516.08|518.82|516.42|518.82|516.42|518.48|516.08|0
1651860600000|2022-05-06 18:10:00|518.74|516.34|518.57|516.17|518.74|516.34|518.48|516.08|0
1651860610000|2022-05-06 18:10:10|518.48|516.08|517.28|514.88|518.48|516.08|517.28|514.88|0
1651860620000|2022-05-06 18:10:20|517.96|515.56|518.65|516.25|518.99|516.59|517.96|515.56|0
1651860630000|2022-05-06 18:10:30|518.48|516.08|517.96|515.56|518.48|516.08|517.96|515.56|0
1651860640000|2022-05-06 18:10:40|518.31|515.91|517.79|515.39|518.31|515.91|517.45|515.05|0
1651860650000|2022-05-06 18:10:50|516.09|513.69|516.43|514.03|516.94|514.54|516.09|513.69|0
1651860660000|2022-05-06 18:11:00|516.69|514.29|517.96|515.56|517.96|515.56|516.69|514.29|0
1651860670000|2022-05-06 18:11:10|517.79|515.39|517.11|514.71|517.79|515.39|517.11|514.71|0
1651860680000|2022-05-06 18:11:20|517.45|515.05|516.94|514.54|517.45|515.05|516.43|514.03|0
1651860690000|2022-05-06 18:11:30|517.28|514.88|515.41|513.01|517.28|514.88|515.41|513.01|0
1651860700000|2022-05-06 18:11:40|515.24|512.84|514.9|512.5|515.24|512.84|514.73|512.33|0
1651860710000|2022-05-06 18:11:50|515.24|512.84|512.44|510.04|515.58|513.18|512.44|510.04|0
1651860720000|2022-05-06 18:12:00|513.37|510.97|513.71|511.31|514.22|511.82|513.37|510.97|0
1651860730000|2022-05-06 18:12:10|513.37|510.97|511.34|508.94|513.37|510.97|511.34|508.94|0
1651860740000|2022-05-06 18:12:20|510.83|508.43|510.83|508.43|511.09|508.69|510.83|508.43|0
1651860750000|2022-05-06 18:12:30|511.68|509.28|511.17|508.77|512.52|510.12|511.17|508.77|0
1651860760000|2022-05-06 18:12:40|511.68|509.28|511.85|509.45|512.18|509.78|511.68|509.28|0
1651860770000|2022-05-06 18:12:50|511.68|509.28|511.17|508.77|511.85|509.45|511.17|508.77|0
1651860780000|2022-05-06 18:13:00|511.68|509.28|511.68|509.28|512.27|509.87|511.34|508.94|0
1651860790000|2022-05-06 18:13:10|511.85|509.45|512.52|510.12|512.86|510.46|511.85|509.45|0
1651860800000|2022-05-06 18:13:20|512.78|510.38|512.35|509.95|512.78|510.38|512.35|509.95|0
1651860810000|2022-05-06 18:13:30|512.69|510.29|513.03|510.63|513.03|510.63|512.01|509.61|0
1651860820000|2022-05-06 18:13:40|513.37|510.97|513.2|510.8|513.37|510.97|513.2|510.8|0
1651860830000|2022-05-06 18:13:50|513.03|510.63|513.37|510.97|513.88|511.48|513.03|510.63|0
1651860840000|2022-05-06 18:14:00|513.2|510.8|512.52|510.12|513.37|510.97|512.52|510.12|0
1651860850000|2022-05-06 18:14:10|512.35|509.95|511.68|509.28|512.86|510.46|511.68|509.28|0
1651860860000|2022-05-06 18:14:20|512.01|509.61|513.46|511.06|513.46|511.06|512.01|509.61|0
1651860870000|2022-05-06 18:14:30|513.54|511.14|514.05|511.65|514.05|511.65|513.54|511.14|0
1651860880000|2022-05-06 18:14:40|514.73|512.33|513.88|511.48|514.73|512.33|513.88|511.48|0
1651860890000|2022-05-06 18:14:50|513.63|511.23|512.86|510.46|513.63|511.23|512.69|510.29|0
1651860900000|2022-05-06 18:15:00|512.18|509.78|511.34|508.94|512.18|509.78|510.83|508.43|0
1651860910000|2022-05-06 18:15:10|511.67|509.27|512.18|509.78|512.18|509.78|511.67|509.27|0
1651860920000|2022-05-06 18:15:20|512.01|509.61|511.34|508.94|512.01|509.61|511.17|508.77|0
1651860930000|2022-05-06 18:15:30|511.51|509.11|511.51|509.11|511.51|509.11|510.83|508.43|0
1651860940000|2022-05-06 18:15:40|511.17|508.77|510.66|508.26|511.34|508.94|510.66|508.26|0
1651860950000|2022-05-06 18:15:50|510.32|507.92|508.46|506.06|510.32|507.92|508.29|505.89|0
1651860960000|2022-05-06 18:16:00|508.13|505.73|509.14|506.74|509.14|506.74|508.13|505.73|0
1651860970000|2022-05-06 18:16:10|509.31|506.91|510.66|508.26|510.66|508.26|509.31|506.91|0
1651860980000|2022-05-06 18:16:20|512.18|509.78|512.27|509.87|512.27|509.87|512.01|509.61|0
1651860990000|2022-05-06 18:16:30|512.18|509.78|511.67|509.27|512.18|509.78|511.67|509.27|0
1651861000000|2022-05-06 18:16:40|511.84|509.44|512.18|509.78|512.44|510.04|511.84|509.44|0
1651861010000|2022-05-06 18:16:50|512.35|509.95|514.05|511.65|514.05|511.65|512.35|509.95|0
1651861020000|2022-05-06 18:17:00|513.54|511.14|513.2|510.8|513.8|511.4|513.2|510.8|0
1651861030000|2022-05-06 18:17:10|513.12|510.72|512.61|510.21|513.12|510.72|512.61|510.21|0
1651861040000|2022-05-06 18:17:20|512.18|509.78|512.01|509.61|512.18|509.78|511.84|509.44|0
1651861050000|2022-05-06 18:17:30|512.69|510.29|512.35|509.95|512.69|510.29|512.01|509.61|0
1651861060000|2022-05-06 18:17:40|509.14|506.74|509.64|507.24|509.64|507.24|509.14|506.74|0
1651861070000|2022-05-06 18:17:50|510.15|507.75|510.92|508.52|510.92|508.52|510.07|507.67|0
1651861080000|2022-05-06 18:18:00|511.34|508.94|509.31|506.91|511.34|508.94|509.31|506.91|0
1651861090000|2022-05-06 18:18:10|511|508.6|511.67|509.27|511.67|509.27|511|508.6|0
1651861100000|2022-05-06 18:18:20|512.01|509.61|511.76|509.36|512.01|509.61|511.76|509.36|0
1651861110000|2022-05-06 18:18:30|511.67|509.27|509.81|507.41|511.67|509.27|509.81|507.41|0
1651861120000|2022-05-06 18:18:40|509.64|507.24|510.32|507.92|510.49|508.09|509.64|507.24|0
1651861130000|2022-05-06 18:18:50|511.17|508.77|510.15|507.75|511.17|508.77|510.15|507.75|0
1651861140000|2022-05-06 18:19:00|510.49|508.09|510.15|507.75|510.83|508.43|510.15|507.75|0
1651861150000|2022-05-06 18:19:10|510.83|508.43|511.93|509.53|512.01|509.61|510.83|508.43|0
1651861160000|2022-05-06 18:19:20|512.18|509.78|513.37|510.97|513.37|510.97|512.18|509.78|0
1651861170000|2022-05-06 18:19:30|513.2|510.8|513.2|510.8|513.2|510.8|512.86|510.46|0
1651861180000|2022-05-06 18:19:40|513.03|510.63|513.12|510.72|513.54|511.14|513.03|510.63|0
1651861190000|2022-05-06 18:19:50|512.86|510.46|513.71|511.31|513.71|511.31|512.27|509.87|0
1651861200000|2022-05-06 18:20:00|515.24|512.84|514.9|512.5|515.24|512.84|514.9|512.5|0
1651861210000|2022-05-06 18:20:10|514.14|511.74|513.8|511.4|514.31|511.91|513.8|511.4|0
1651861220000|2022-05-06 18:20:20|514.39|511.99|514.73|512.33|514.73|512.33|514.05|511.65|0
1651861230000|2022-05-06 18:20:30|515.07|512.67|515.58|513.18|515.75|513.35|515.07|512.67|0
1651861240000|2022-05-06 18:20:40|514.9|512.5|515.41|513.01|515.49|513.09|514.9|512.5|0
1651861250000|2022-05-06 18:20:50|516.26|513.86|515.58|513.18|516.26|513.86|515.58|513.18|0
1651861260000|2022-05-06 18:21:00|515.24|512.84|515.66|513.26|515.66|513.26|514.73|512.33|0
1651861270000|2022-05-06 18:21:10|515.92|513.52|516.26|513.86|516.52|514.12|515.92|513.52|0
1651861280000|2022-05-06 18:21:20|515.92|513.52|516.26|513.86|516.26|513.86|515.83|513.43|0
1651861290000|2022-05-06 18:21:30|516.43|514.03|516.43|514.03|516.43|514.03|516.43|514.03|0
1651861300000|2022-05-06 18:21:40|515.75|513.35|515.75|513.35|516.09|513.69|515.75|513.35|0
1651861310000|2022-05-06 18:21:50|516.43|514.03|516.6|514.2|516.6|514.2|516.43|514.03|0
1651861320000|2022-05-06 18:22:00|515.92|513.52|516.43|514.03|516.6|514.2|515.92|513.52|0
1651861330000|2022-05-06 18:22:10|516.52|514.12|516.09|513.69|516.52|514.12|515.92|513.52|0
1651861340000|2022-05-06 18:22:20|515.66|513.26|516.6|514.2|516.6|514.2|515.66|513.26|0
1651861350000|2022-05-06 18:22:30|516.43|514.03|515.92|513.52|516.43|514.03|515.92|513.52|0
1651861360000|2022-05-06 18:22:40|516.09|513.69|515.75|513.35|516.09|513.69|515.75|513.35|0
1651861370000|2022-05-06 18:22:50|515.92|513.52|515.92|513.52|516.09|513.69|515.75|513.35|0
1651861380000|2022-05-06 18:23:00|514.73|512.33|515.75|513.35|515.75|513.35|514.73|512.33|0
1651861390000|2022-05-06 18:23:10|515.92|513.52|515.07|512.67|515.92|513.52|515.07|512.67|0
1651861400000|2022-05-06 18:23:20|515.24|512.84|516.09|513.69|516.43|514.03|515.24|512.84|0
1651861410000|2022-05-06 18:23:30|515.92|513.52|515.75|513.35|516.09|513.69|515.75|513.35|0
1651861420000|2022-05-06 18:23:40|515.83|513.43|516.26|513.86|516.43|514.03|515.83|513.43|0
1651861430000|2022-05-06 18:23:50|515.58|513.18|514.3|511.9|515.58|513.18|514.3|511.9|0
1651861440000|2022-05-06 18:24:00|515.32|512.92|514.98|512.58|515.32|512.92|514.98|512.58|0
1651861450000|2022-05-06 18:24:10|514.39|511.99|512.35|509.95|514.39|511.99|512.35|509.95|0
1651861460000|2022-05-06 18:24:20|511.84|509.44|511.67|509.27|511.84|509.44|511.59|509.19|0
1651861470000|2022-05-06 18:24:30|512.35|509.95|512.95|510.55|512.95|510.55|512.18|509.78|0
1651861480000|2022-05-06 18:24:40|513.54|511.14|514.3|511.9|514.3|511.9|513.45|511.05|0
1651861490000|2022-05-06 18:24:50|515.15|512.75|514.64|512.24|515.15|512.75|514.64|512.24|0
1651861500000|2022-05-06 18:25:00|515.74|513.34|516.26|513.86|516.26|513.86|515.74|513.34|0
1651861510000|2022-05-06 18:25:10|515.4|513|515.57|513.17|515.57|513.17|514.55|512.15|0
1651861520000|2022-05-06 18:25:20|515.74|513.34|516.43|514.03|516.43|514.03|515.74|513.34|0
1651861530000|2022-05-06 18:25:30|516.6|514.2|516.6|514.2|516.6|514.2|516.6|514.2|0
1651861540000|2022-05-06 18:25:40|517.11|514.71|517.45|515.05|517.45|515.05|517.11|514.71|0
1651861550000|2022-05-06 18:25:50|520.18|517.78|519.84|517.44|520.18|517.78|519.67|517.27|0
1651861560000|2022-05-06 18:26:00|519.32|516.92|519.5|517.1|519.5|517.1|519.24|516.84|0
1651861570000|2022-05-06 18:26:10|519.93|517.53|520.44|518.04|520.69|518.29|519.93|517.53|0
1651861580000|2022-05-06 18:26:20|520.35|517.95|519.5|517.1|520.35|517.95|519.5|517.1|0
1651861590000|2022-05-06 18:26:30|520.01|517.61|518.81|516.41|520.01|517.61|518.81|516.41|0
1651861600000|2022-05-06 18:26:40|518.64|516.24|518.81|516.41|519.07|516.67|518.64|516.24|0
1651861610000|2022-05-06 18:26:50|518.9|516.5|518.81|516.41|518.98|516.58|518.47|516.07|0
1651861620000|2022-05-06 18:27:00|518.64|516.24|518.3|515.9|518.64|516.24|518.3|515.9|0
1651861630000|2022-05-06 18:27:10|515.57|513.17|515.74|513.34|516.42|514.02|515.57|513.17|0
1651861640000|2022-05-06 18:27:20|516.08|513.68|517.45|515.05|517.45|515.05|516.08|513.68|0
1651861650000|2022-05-06 18:27:30|517.54|515.14|516.77|514.37|517.54|515.14|515.91|513.51|0
1651861660000|2022-05-06 18:27:40|516.51|514.11|515.32|512.92|516.51|514.11|515.32|512.92|0
1651861670000|2022-05-06 18:27:50|515.91|513.51|516.25|513.85|517.11|514.71|515.91|513.51|0
1651861680000|2022-05-06 18:28:00|516.42|514.02|516.94|514.54|516.94|514.54|516.25|513.85|0
1651861690000|2022-05-06 18:28:10|518.47|516.07|516.42|514.02|518.47|516.07|516.42|514.02|0
1651861700000|2022-05-06 18:28:20|516.76|514.36|517.79|515.39|517.79|515.39|516.42|514.02|0
1651861710000|2022-05-06 18:28:30|517.62|515.22|516.94|514.54|517.62|515.22|516.59|514.19|0
1651861720000|2022-05-06 18:28:40|517.45|515.05|516.76|514.36|517.45|515.05|516.76|514.36|0
1651861730000|2022-05-06 18:28:50|516.42|514.02|516.94|514.54|516.94|514.54|516.08|513.68|0
1651861740000|2022-05-06 18:29:00|516.42|514.02|516.76|514.36|516.85|514.45|516.42|514.02|0
1651861750000|2022-05-06 18:29:10|516.08|513.68|517.11|514.71|517.11|514.71|516.08|513.68|0
1651861760000|2022-05-06 18:29:20|516.59|514.19|516.42|514.02|517.28|514.88|516.42|514.02|0
1651861770000|2022-05-06 18:29:30|516.25|513.85|517.96|515.56|517.96|515.56|516.25|513.85|0
1651861780000|2022-05-06 18:29:40|518.64|516.24|517.96|515.56|518.64|516.24|517.62|515.22|0
1651861790000|2022-05-06 18:29:50|517.79|515.39|517.79|515.39|517.96|515.56|517.79|515.39|0
1651861800000|2022-05-06 18:30:00|517.45|515.05|517.45|515.05|517.88|515.48|516.76|514.36|0
1651861810000|2022-05-06 18:30:10|517.02|514.62|517.96|515.56|517.96|515.56|517.02|514.62|0
1651861820000|2022-05-06 18:30:20|517.45|515.05|515.32|512.92|517.45|515.05|514.89|512.49|0
1651861830000|2022-05-06 18:30:30|515.91|513.51|516.25|513.85|516.25|513.85|515.91|513.51|0
1651861840000|2022-05-06 18:30:40|516.59|514.19|519.15|516.75|519.41|517.01|516.59|514.19|0
1651861850000|2022-05-06 18:30:50|518.64|516.24|518.39|515.99|518.64|516.24|518.39|515.99|0
1651861860000|2022-05-06 18:31:00|518.3|515.9|518.39|515.99|518.56|516.16|518.3|515.9|0
1651861870000|2022-05-06 18:31:10|517.96|515.56|517.1|514.7|518.64|516.24|517.1|514.7|0
1651861880000|2022-05-06 18:31:20|517.79|515.39|518.64|516.24|518.73|516.33|517.79|515.39|0
1651861890000|2022-05-06 18:31:30|518.81|516.41|519.49|517.09|519.49|517.09|518.3|515.9|0
1651861900000|2022-05-06 18:31:40|519.66|517.26|518.98|516.58|519.66|517.26|518.81|516.41|0
1651861910000|2022-05-06 18:31:50|519.66|517.26|519.07|516.67|519.83|517.43|519.07|516.67|0
1651861920000|2022-05-06 18:32:00|519.24|516.84|522.57|520.17|522.57|520.17|519.24|516.84|0
1651861930000|2022-05-06 18:32:10|522.23|519.83|522.23|519.83|522.23|519.83|521.89|519.49|0
1651861940000|2022-05-06 18:32:20|522.06|519.66|522.23|519.83|522.4|520|521.81|519.41|0
1651861950000|2022-05-06 18:32:30|522.4|520|522.4|520|522.4|520|522.06|519.66|0
1651861960000|2022-05-06 18:32:40|522.92|520.52|522.83|520.43|522.92|520.52|522.83|520.43|0
1651861970000|2022-05-06 18:32:50|522.92|520.52|523.09|520.69|523.09|520.69|522.75|520.35|0
1651861980000|2022-05-06 18:33:00|522.92|520.52|522.75|520.35|522.92|520.52|522.57|520.17|0
1651861990000|2022-05-06 18:33:10|522.49|520.09|522.4|520|522.57|520.17|522.4|520|0
1651862000000|2022-05-06 18:33:20|522.49|520.09|522.4|520|522.49|520.09|522.15|519.75|0
1651862010000|2022-05-06 18:33:30|522.23|519.83|522.57|520.17|522.57|520.17|522.23|519.83|0
1651862020000|2022-05-06 18:33:40|522.06|519.66|517.61|515.21|522.06|519.66|517.61|515.21|0
1651862030000|2022-05-06 18:33:50|516.75|514.35|517.1|514.7|517.1|514.7|516.75|514.35|0
1651862040000|2022-05-06 18:34:00|516.41|514.01|517.44|515.04|517.44|515.04|516.41|514.01|0
1651862050000|2022-05-06 18:34:10|517.61|515.21|517.18|514.78|518.13|515.73|517.18|514.78|0
1651862060000|2022-05-06 18:34:20|517.44|515.04|516.84|514.44|517.44|515.04|516.75|514.35|0
1651862070000|2022-05-06 18:34:30|517.78|515.38|517.78|515.38|517.78|515.38|517.27|514.87|0
1651862080000|2022-05-06 18:34:40|518.53|516.13|517.84|515.44|518.53|516.13|517.84|515.44|0
1651862090000|2022-05-06 18:34:50|517.67|515.27|517.32|514.92|517.67|515.27|517.32|514.92|0
1651862100000|2022-05-06 18:35:00|519.6|517.2|518.92|516.52|519.6|517.2|518.75|516.35|0
1651862110000|2022-05-06 18:35:10|519.77|517.37|521.77|519.37|521.77|519.37|519.77|517.37|0
1651862120000|2022-05-06 18:35:20|521.52|519.12|521.26|518.86|521.69|519.29|521.26|518.86|0
1651862130000|2022-05-06 18:35:30|521.6|519.2|521.94|519.54|521.94|519.54|521.6|519.2|0
1651862140000|2022-05-06 18:35:40|521.26|518.86|520.92|518.52|521.43|519.03|520.92|518.52|0
1651862150000|2022-05-06 18:35:50|519.81|517.41|518.79|516.39|519.81|517.41|518.53|516.13|0
1651862160000|2022-05-06 18:36:00|519.55|517.15|519.13|516.73|520.75|518.35|519.13|516.73|0
1651862170000|2022-05-06 18:36:10|519.72|517.32|518.87|516.47|519.72|517.32|518.87|516.47|0
1651862180000|2022-05-06 18:36:20|519.21|516.81|519.89|517.49|519.89|517.49|519.21|516.81|0
1651862190000|2022-05-06 18:36:30|519.81|517.41|519.21|516.81|519.81|517.41|519.21|516.81|0
1651862200000|2022-05-06 18:36:40|519.55|517.15|520.32|517.92|520.32|517.92|519.55|517.15|0
1651862210000|2022-05-06 18:36:50|520.4|518|521.43|519.03|521.43|519.03|520.06|517.66|0
1651862220000|2022-05-06 18:37:00|521.18|518.78|520.57|518.17|521.18|518.78|520.57|518.17|0
1651862230000|2022-05-06 18:37:10|520.75|518.35|521.09|518.69|521.26|518.86|520.75|518.35|0
1651862240000|2022-05-06 18:37:20|520.4|518|520.92|518.52|521.26|518.86|520.4|518|0
1651862250000|2022-05-06 18:37:30|521.43|519.03|521.35|518.95|521.43|519.03|520.75|518.35|0
1651862260000|2022-05-06 18:37:40|521.09|518.69|521.77|519.37|521.77|519.37|521.09|518.69|0
1651862270000|2022-05-06 18:37:50|521.6|519.2|521.6|519.2|522.11|519.71|521.52|519.12|0
1651862280000|2022-05-06 18:38:00|521.26|518.86|520.23|517.83|521.94|519.54|520.23|517.83|0
1651862290000|2022-05-06 18:38:10|520.4|518|521.77|519.37|521.77|519.37|520.4|518|0
1651862300000|2022-05-06 18:38:20|521.26|518.86|521.18|518.78|521.26|518.86|521.09|518.69|0
1651862310000|2022-05-06 18:38:30|520.92|518.52|521.77|519.37|521.77|519.37|520.92|518.52|0
1651862320000|2022-05-06 18:38:40|521.52|519.12|522.29|519.89|522.46|520.06|521.52|519.12|0
1651862330000|2022-05-06 18:38:50|522.46|520.06|522.46|520.06|522.63|520.23|522.46|520.06|0
1651862340000|2022-05-06 18:39:00|522.29|519.89|523.31|520.91|523.31|520.91|522.11|519.71|0
1651862350000|2022-05-06 18:39:10|523.49|521.09|522.97|520.57|523.49|521.09|522.63|520.23|0
1651862360000|2022-05-06 18:39:20|523.14|520.74|522.97|520.57|523.49|521.09|522.97|520.57|0
1651862370000|2022-05-06 18:39:30|523.49|521.09|522.63|520.23|523.49|521.09|522.63|520.23|0
1651862380000|2022-05-06 18:39:40|522.46|520.06|522.11|519.71|522.46|520.06|522.11|519.71|0
1651862390000|2022-05-06 18:39:50|522.63|520.23|521.6|519.2|522.63|520.23|521.6|519.2|0
1651862400000|2022-05-06 18:40:00|521.43|519.03|520.32|517.92|521.43|519.03|520.32|517.92|0
1651862410000|2022-05-06 18:40:10|520.23|517.83|519.04|516.64|520.23|517.83|519.04|516.64|0
1651862420000|2022-05-06 18:40:20|519.38|516.98|517.67|515.27|519.55|517.15|517.67|515.27|0
1651862430000|2022-05-06 18:40:30|518.01|515.61|518.1|515.7|518.52|516.12|518.01|515.61|0
1651862440000|2022-05-06 18:40:40|517.33|514.93|519.47|517.07|519.47|517.07|517.33|514.93|0
1651862450000|2022-05-06 18:40:50|518.95|516.55|518.52|516.12|518.95|516.55|518.01|515.61|0
1651862460000|2022-05-06 18:41:00|519.21|516.81|517.67|515.27|519.21|516.81|517.67|515.27|0
1651862470000|2022-05-06 18:41:10|518.52|516.12|519.04|516.64|519.04|516.64|518.52|516.12|0
1651862480000|2022-05-06 18:41:20|519.55|517.15|518.52|516.12|519.55|517.15|518.52|516.12|0
1651862490000|2022-05-06 18:41:30|519.04|516.64|518.87|516.47|519.38|516.98|518.87|516.47|0
1651862500000|2022-05-06 18:41:40|518.69|516.29|518.52|516.12|518.69|516.29|518.52|516.12|0
1651862510000|2022-05-06 18:41:50|518.86|516.46|518.69|516.29|518.86|516.46|518.01|515.61|0
1651862520000|2022-05-06 18:42:00|519.04|516.64|519.21|516.81|519.21|516.81|517.76|515.36|0
1651862530000|2022-05-06 18:42:10|519.38|516.98|518.95|516.55|519.38|516.98|518.61|516.21|0
1651862540000|2022-05-06 18:42:20|518.61|516.21|519.04|516.64|519.04|516.64|518.61|516.21|0
1651862550000|2022-05-06 18:42:30|518.86|516.46|518.01|515.61|519.04|516.64|518.01|515.61|0
1651862560000|2022-05-06 18:42:40|518.27|515.87|518.18|515.78|518.27|515.87|517.76|515.36|0
1651862570000|2022-05-06 18:42:50|518.35|515.95|518.27|515.87|518.35|515.95|517.84|515.44|0
1651862580000|2022-05-06 18:43:00|518.52|516.12|518.35|515.95|518.52|516.12|518.35|515.95|0
1651862590000|2022-05-06 18:43:10|518.01|515.61|518.35|515.95|518.52|516.12|518.01|515.61|0
1651862600000|2022-05-06 18:43:20|518.18|515.78|518.35|515.95|518.52|516.12|518.18|515.78|0
1651862610000|2022-05-06 18:43:30|518.52|516.12|518.52|516.12|518.86|516.46|518.52|516.12|0
1651862620000|2022-05-06 18:43:40|518.35|515.95|518.69|516.29|518.69|516.29|517.84|515.44|0
1651862630000|2022-05-06 18:43:50|519.38|516.98|519.72|517.32|520.15|517.75|519.38|516.98|0
1651862640000|2022-05-06 18:44:00|519.55|517.15|520.91|518.51|520.91|518.51|519.38|516.98|0
1651862650000|2022-05-06 18:44:10|520.23|517.83|520.74|518.34|520.91|518.51|520.23|517.83|0
1651862660000|2022-05-06 18:44:20|521.09|518.69|522.28|519.88|522.28|519.88|521.09|518.69|0
1651862670000|2022-05-06 18:44:30|522.11|519.71|522.45|520.05|522.45|520.05|522.11|519.71|0
1651862680000|2022-05-06 18:44:40|522.28|519.88|521.94|519.54|522.63|520.23|521.94|519.54|0
1651862690000|2022-05-06 18:44:50|522.28|519.88|522.45|520.05|523.14|520.74|522.28|519.88|0
1651862700000|2022-05-06 18:45:00|523.14|520.74|522.97|520.57|523.4|521|522.97|520.57|0
1651862710000|2022-05-06 18:45:10|522.28|519.88|522.03|519.63|522.28|519.88|521.77|519.37|0
1651862720000|2022-05-06 18:45:20|522.11|519.71|521.08|518.68|522.11|519.71|521.08|518.68|0
1651862730000|2022-05-06 18:45:30|521.43|519.03|522.28|519.88|522.63|520.23|521.43|519.03|0
1651862740000|2022-05-06 18:45:40|521.69|519.29|522.28|519.88|522.28|519.88|521.34|518.94|0
1651862750000|2022-05-06 18:45:50|522.11|519.71|522.45|520.05|522.63|520.23|522.11|519.71|0
1651862760000|2022-05-06 18:46:00|522.37|519.97|522.37|519.97|522.37|519.97|522.37|519.97|0
1651862770000|2022-05-06 18:46:10|522.2|519.8|521.43|519.03|522.28|519.88|521.26|518.86|0
1651862780000|2022-05-06 18:46:20|521.6|519.2|520.57|518.17|521.6|519.2|520.57|518.17|0
1651862790000|2022-05-06 18:46:30|520.74|518.34|519.72|517.32|520.74|518.34|519.72|517.32|0
1651862800000|2022-05-06 18:46:40|519.55|517.15|519.03|516.63|519.72|517.32|519.03|516.63|0
1651862810000|2022-05-06 18:46:50|519.29|516.89|519.2|516.8|519.55|517.15|519.2|516.8|0
1651862820000|2022-05-06 18:47:00|519.38|516.98|520.06|517.66|520.57|518.17|519.38|516.98|0
1651862830000|2022-05-06 18:47:10|520.4|518|521.94|519.54|521.94|519.54|520.4|518|0
1651862840000|2022-05-06 18:47:20|521.86|519.46|523.4|521|523.4|521|521.6|519.2|0
1651862850000|2022-05-06 18:47:30|523.31|520.91|523.4|521|523.65|521.25|523.23|520.83|0
1651862860000|2022-05-06 18:47:40|523.14|520.74|523.48|521.08|523.65|521.25|523.14|520.74|0
1651862870000|2022-05-06 18:47:50|523.65|521.25|523.74|521.34|523.74|521.34|523.31|520.91|0
1651862880000|2022-05-06 18:48:00|523.57|521.17|521.6|519.2|523.57|521.17|521.6|519.2|0
1651862890000|2022-05-06 18:48:10|520.91|518.51|520.57|518.17|520.91|518.51|519.72|517.32|0
1651862900000|2022-05-06 18:48:20|521.08|518.68|521.25|518.85|521.77|519.37|521.08|518.68|0
1651862910000|2022-05-06 18:48:30|520.91|518.51|520.91|518.51|521.43|519.03|520.91|518.51|0
1651862920000|2022-05-06 18:48:40|521.08|518.68|521.6|519.2|521.6|519.2|520.4|518|0
1651862930000|2022-05-06 18:48:50|521.43|519.03|520.74|518.34|521.43|519.03|520.74|518.34|0
1651862940000|2022-05-06 18:49:00|520.49|518.09|518.35|515.95|520.49|518.09|518.35|515.95|0
1651862950000|2022-05-06 18:49:10|516.99|514.59|515.97|513.57|516.99|514.59|515.97|513.57|0
1651862960000|2022-05-06 18:49:20|516.14|513.74|513.93|511.53|516.14|513.74|513.93|511.53|0
1651862970000|2022-05-06 18:49:30|513.76|511.36|513.59|511.19|513.93|511.53|513.59|511.19|0
1651862980000|2022-05-06 18:49:40|513.93|511.53|514.44|512.04|514.44|512.04|513.93|511.53|0
1651862990000|2022-05-06 18:49:50|514.36|511.96|513.25|510.85|514.44|512.04|513.25|510.85|0
1651863000000|2022-05-06 18:50:00|514.44|512.04|511.22|508.82|514.61|512.21|511.22|508.82|0
1651863010000|2022-05-06 18:50:10|510.71|508.31|509.86|507.46|510.71|508.31|509.86|507.46|0
1651863020000|2022-05-06 18:50:20|508.18|505.78|508.85|506.45|509.86|507.46|508.18|505.78|0
1651863030000|2022-05-06 18:50:30|508.35|505.95|508.68|506.28|508.68|506.28|508.01|505.61|0
1651863040000|2022-05-06 18:50:40|509.19|506.79|510.37|507.97|510.37|507.97|509.19|506.79|0
1651863050000|2022-05-06 18:50:50|510.71|508.31|510.54|508.14|510.71|508.31|510.12|507.72|0
1651863060000|2022-05-06 18:51:00|509.7|507.3|509.19|506.79|509.7|507.3|509.19|506.79|0
1651863070000|2022-05-06 18:51:10|509.7|507.3|511.39|508.99|511.55|509.15|509.7|507.3|0
1651863080000|2022-05-06 18:51:20|511.22|508.82|510.54|508.14|511.22|508.82|510.54|508.14|0
1651863090000|2022-05-06 18:51:30|511.05|508.65|510.71|508.31|511.13|508.73|510.54|508.14|0
1651863100000|2022-05-06 18:51:40|511.39|508.99|511.05|508.65|511.72|509.32|511.05|508.65|0
1651863110000|2022-05-06 18:51:50|510.71|508.31|511.55|509.15|511.72|509.32|510.71|508.31|0
1651863120000|2022-05-06 18:52:00|511.39|508.99|510.8|508.4|511.39|508.99|510.54|508.14|0
1651863130000|2022-05-06 18:52:10|511.05|508.65|510.88|508.48|511.05|508.65|510.54|508.14|0
1651863140000|2022-05-06 18:52:20|511.05|508.65|510.54|508.14|511.05|508.65|510.54|508.14|0
1651863150000|2022-05-06 18:52:30|510.03|507.63|511.05|508.65|511.64|509.24|510.03|507.63|0
1651863160000|2022-05-06 18:52:40|511.22|508.82|512.23|509.83|512.23|509.83|511.22|508.82|0
1651863170000|2022-05-06 18:52:50|512.32|509.92|511.55|509.15|512.4|510|511.55|509.15|0
1651863180000|2022-05-06 18:53:00|512.06|509.66|511.47|509.07|512.06|509.66|511.38|508.98|0
1651863190000|2022-05-06 18:53:10|511.55|509.15|511.98|509.58|512.06|509.66|511.55|509.15|0
1651863200000|2022-05-06 18:53:20|512.15|509.75|512.15|509.75|512.23|509.83|512.15|509.75|0
1651863210000|2022-05-06 18:53:30|512.06|509.66|512.91|510.51|512.91|510.51|512.06|509.66|0
1651863220000|2022-05-06 18:53:40|512.74|510.34|511.55|509.15|512.74|510.34|511.55|509.15|0
1651863230000|2022-05-06 18:53:50|511.38|508.98|510.71|508.31|511.89|509.49|510.54|508.14|0
1651863240000|2022-05-06 18:54:00|510.37|507.97|511.05|508.65|511.38|508.98|510.37|507.97|0
1651863250000|2022-05-06 18:54:10|509.36|506.96|508.43|506.03|509.36|506.96|508.01|505.61|0
1651863260000|2022-05-06 18:54:20|508.34|505.94|509.36|506.96|509.44|507.04|507.84|505.44|0
1651863270000|2022-05-06 18:54:30|508.94|506.54|507.84|505.44|509.53|507.13|507.84|505.44|0
1651863280000|2022-05-06 18:54:40|508.68|506.28|509.02|506.62|509.53|507.13|508.68|506.28|0
1651863290000|2022-05-06 18:54:50|509.53|507.13|508.6|506.2|509.53|507.13|508.51|506.11|0
1651863300000|2022-05-06 18:55:00|507.67|505.27|507|504.6|507.67|505.27|505.99|503.59|0
1651863310000|2022-05-06 18:55:10|506.75|504.35|506.83|504.43|506.83|504.43|506.66|504.26|0
1651863320000|2022-05-06 18:55:20|506.49|504.09|508.68|506.28|508.68|506.28|506.49|504.09|0
1651863330000|2022-05-06 18:55:30|509.69|507.29|510.03|507.63|510.03|507.63|509.69|507.29|0
1651863340000|2022-05-06 18:55:40|510.88|508.48|511.72|509.32|511.72|509.32|510.88|508.48|0
1651863350000|2022-05-06 18:55:50|511.21|508.81|511.38|508.98|511.47|509.07|511.05|508.65|0
1651863360000|2022-05-06 18:56:00|511.55|509.15|510.2|507.8|511.55|509.15|510.2|507.8|0
1651863370000|2022-05-06 18:56:10|510.54|508.14|509.44|507.04|510.88|508.48|509.44|507.04|0
1651863380000|2022-05-06 18:56:20|509.69|507.29|510.37|507.97|510.54|508.14|509.69|507.29|0
1651863390000|2022-05-06 18:56:30|511.05|508.65|512.23|509.83|512.74|510.34|511.05|508.65|0
1651863400000|2022-05-06 18:56:40|511.89|509.49|511.89|509.49|512.49|510.09|511.89|509.49|0
1651863410000|2022-05-06 18:56:50|511.38|508.98|511.04|508.64|511.38|508.98|511.04|508.64|0
1651863420000|2022-05-06 18:57:00|512.06|509.66|511.89|509.49|512.83|510.43|511.89|509.49|0
1651863430000|2022-05-06 18:57:10|511.55|509.15|510.54|508.14|511.55|509.15|510.46|508.06|0
1651863440000|2022-05-06 18:57:20|511.04|508.64|510.88|508.48|512.06|509.66|510.88|508.48|0
1651863450000|2022-05-06 18:57:30|510.54|508.14|510.03|507.63|510.71|508.31|509.95|507.55|0
1651863460000|2022-05-06 18:57:40|509.19|506.79|509.19|506.79|509.19|506.79|509.11|506.71|0
1651863470000|2022-05-06 18:57:50|507.84|505.44|508.51|506.11|508.51|506.11|507.67|505.27|0
1651863480000|2022-05-06 18:58:00|508.17|505.77|507.16|504.76|508.26|505.86|507.16|504.76|0
1651863490000|2022-05-06 18:58:10|507.84|505.44|507.5|505.1|507.84|505.44|507.33|504.93|0
1651863500000|2022-05-06 18:58:20|508.34|505.94|509.69|507.29|509.69|507.29|508.34|505.94|0
1651863510000|2022-05-06 18:58:30|509.19|506.79|509.02|506.62|509.19|506.79|508.85|506.45|0
1651863520000|2022-05-06 18:58:40|509.11|506.71|509.02|506.62|509.11|506.71|508.01|505.61|0
1651863530000|2022-05-06 18:58:50|509.11|506.71|509.69|507.29|509.69|507.29|509.02|506.62|0
1651863540000|2022-05-06 18:59:00|509.35|506.95|509.86|507.46|509.86|507.46|508.85|506.45|0
1651863550000|2022-05-06 18:59:10|509.52|507.12|509.69|507.29|510.54|508.14|509.52|507.12|0
1651863560000|2022-05-06 18:59:20|510.2|507.8|510.71|508.31|510.71|508.31|510.2|507.8|0
1651863570000|2022-05-06 18:59:30|510.79|508.39|514.26|511.86|514.26|511.86|510.79|508.39|0
1651863580000|2022-05-06 18:59:40|514.43|512.03|514.09|511.69|514.77|512.37|514.09|511.69|0
1651863590000|2022-05-06 18:59:50|514.43|512.03|517.32|514.92|517.32|514.92|514.43|512.03|0
1651863600000|2022-05-06 19:00:00|517.15|514.75|515.62|513.22|517.15|514.75|515.62|513.22|0
1651863610000|2022-05-06 19:00:10|514.77|512.37|520.05|517.65|520.05|517.65|514.77|512.37|0
1651863620000|2022-05-06 19:00:20|518.86|516.46|518.01|515.61|518.86|516.46|518.01|515.61|0
1651863630000|2022-05-06 19:00:30|517.15|514.75|517.66|515.26|517.66|515.26|517.15|514.75|0
1651863640000|2022-05-06 19:00:40|516.64|514.24|515.96|513.56|516.64|514.24|515.79|513.39|0
1651863650000|2022-05-06 19:00:50|516.47|514.07|516.73|514.33|516.73|514.33|516.47|514.07|0
1651863660000|2022-05-06 19:01:00|516.3|513.9|515.45|513.05|516.56|514.16|515.45|513.05|0
1651863670000|2022-05-06 19:01:10|515.62|513.22|515.45|513.05|515.62|513.22|515.28|512.88|0
1651863680000|2022-05-06 19:01:20|515.28|512.88|517.24|514.84|517.24|514.84|515.28|512.88|0
1651863690000|2022-05-06 19:01:30|517.32|514.92|517.83|515.43|517.83|515.43|517.32|514.92|0
1651863700000|2022-05-06 19:01:40|516.81|514.41|517.83|515.43|517.83|515.43|516.64|514.24|0
1651863710000|2022-05-06 19:01:50|518.18|515.78|517.32|514.92|518.18|515.78|517.32|514.92|0
1651863720000|2022-05-06 19:02:00|518.52|516.12|519.71|517.31|519.71|517.31|518.52|516.12|0
1651863730000|2022-05-06 19:02:10|520.22|517.82|519.03|516.63|520.22|517.82|519.03|516.63|0
1651863740000|2022-05-06 19:02:20|518.86|516.46|519.54|517.14|519.88|517.48|518.86|516.46|0
1651863750000|2022-05-06 19:02:30|518.86|516.46|519.37|516.97|519.71|517.31|518.86|516.46|0
1651863760000|2022-05-06 19:02:40|519.88|517.48|519.71|517.31|520.05|517.65|519.71|517.31|0
1651863770000|2022-05-06 19:02:50|519.54|517.14|519.71|517.31|519.71|517.31|519.54|517.14|0
1651863780000|2022-05-06 19:03:00|520.22|517.82|519.37|516.97|520.22|517.82|519.37|516.97|0
1651863790000|2022-05-06 19:03:10|518.52|516.12|518.26|515.86|519.03|516.63|518.26|515.86|0
1651863800000|2022-05-06 19:03:20|518.86|516.46|519.54|517.14|519.54|517.14|518.86|516.46|0
1651863810000|2022-05-06 19:03:30|518.86|516.46|518.35|515.95|518.86|516.46|518.35|515.95|0
1651863820000|2022-05-06 19:03:40|518.86|516.46|519.03|516.63|519.03|516.63|518.86|516.46|0
1651863830000|2022-05-06 19:03:50|518.35|515.95|518.86|516.46|518.86|516.46|518.35|515.95|0
1651863840000|2022-05-06 19:04:00|517.83|515.43|517.49|515.09|518|515.6|517.49|515.09|0
1651863850000|2022-05-06 19:04:10|516.64|514.24|516.98|514.58|517.15|514.75|516.64|514.24|0
1651863860000|2022-05-06 19:04:20|517.15|514.75|517.32|514.92|517.49|515.09|517.15|514.75|0
1651863870000|2022-05-06 19:04:30|517.15|514.75|516.81|514.41|517.32|514.92|516.81|514.41|0
1651863880000|2022-05-06 19:04:40|516.13|513.73|515.45|513.05|516.13|513.73|515.45|513.05|0
1651863890000|2022-05-06 19:04:50|515.96|513.56|515.11|512.71|516.3|513.9|514.94|512.54|0
1651863900000|2022-05-06 19:05:00|516.3|513.9|515.79|513.39|516.3|513.9|515.62|513.22|0
1651863910000|2022-05-06 19:05:10|515.96|513.56|514.6|512.2|515.96|513.56|514.09|511.69|0
1651863920000|2022-05-06 19:05:20|515.11|512.71|515.45|513.05|515.62|513.22|515.11|512.71|0
1651863930000|2022-05-06 19:05:30|515.96|513.56|516.64|514.24|516.64|514.24|515.96|513.56|0
1651863940000|2022-05-06 19:05:40|516.47|514.07|516.73|514.33|516.9|514.5|516.3|513.9|0
1651863950000|2022-05-06 19:05:50|516.64|514.24|518.51|516.11|518.51|516.11|516.47|514.07|0
1651863960000|2022-05-06 19:06:00|519.37|516.97|519.54|517.14|520.05|517.65|519.37|516.97|0
1651863970000|2022-05-06 19:06:10|519.37|516.97|519.71|517.31|520.05|517.65|519.37|516.97|0
1651863980000|2022-05-06 19:06:20|520.22|517.82|521.08|518.68|521.08|518.68|520.05|517.65|0
1651863990000|2022-05-06 19:06:30|520.73|518.33|521.93|519.53|522.28|519.88|520.73|518.33|0
1651864000000|2022-05-06 19:06:40|522.1|519.7|522.1|519.7|522.54|520.14|521.93|519.53|0
1651864010000|2022-05-06 19:06:50|521.93|519.53|521.25|518.85|521.93|519.53|520.82|518.42|0
1651864020000|2022-05-06 19:07:00|521.08|518.68|521.08|518.68|521.08|518.68|520.05|517.65|0
1651864030000|2022-05-06 19:07:10|520.73|518.33|521.08|518.68|521.51|519.11|520.73|518.33|0
1651864040000|2022-05-06 19:07:20|521.93|519.53|521.59|519.19|522.27|519.87|521.59|519.19|0
1651864050000|2022-05-06 19:07:30|521.42|519.02|521.42|519.02|521.76|519.36|521.42|519.02|0
1651864060000|2022-05-06 19:07:40|521.59|519.19|522.1|519.7|522.45|520.05|521.59|519.19|0
1651864070000|2022-05-06 19:07:50|521.76|519.36|521.76|519.36|522.02|519.62|521.76|519.36|0
1651864080000|2022-05-06 19:08:00|522.45|520.05|522.45|520.05|522.96|520.56|522.1|519.7|0
1651864090000|2022-05-06 19:08:10|522.62|520.22|523.47|521.07|523.47|521.07|522.45|520.05|0
1651864100000|2022-05-06 19:08:20|523.3|520.9|523.82|521.42|523.82|521.42|523.3|520.9|0
1651864110000|2022-05-06 19:08:30|524.16|521.76|523.56|521.16|524.16|521.76|523.56|521.16|0
1651864120000|2022-05-06 19:08:40|524.16|521.76|523.99|521.59|524.16|521.76|523.99|521.59|0
1651864130000|2022-05-06 19:08:50|524.16|521.76|523.82|521.42|524.16|521.76|523.82|521.42|0
1651864140000|2022-05-06 19:09:00|522.88|520.48|523.13|520.73|523.47|521.07|522.88|520.48|0
1651864150000|2022-05-06 19:09:10|523.82|521.42|523.99|521.59|523.99|521.59|523.82|521.42|0
1651864160000|2022-05-06 19:09:20|523.65|521.25|522.62|520.22|523.99|521.59|522.62|520.22|0
1651864170000|2022-05-06 19:09:30|522.36|519.96|522.62|520.22|522.62|520.22|522.1|519.7|0
1651864180000|2022-05-06 19:09:40|522.27|519.87|522.79|520.39|522.79|520.39|521.93|519.53|0
1651864190000|2022-05-06 19:09:50|522.96|520.56|522.27|519.87|522.96|520.56|522.27|519.87|0
1651864200000|2022-05-06 19:10:00|521.59|519.19|520.05|517.65|521.59|519.19|520.05|517.65|0
1651864210000|2022-05-06 19:10:10|519.88|517.48|520.22|517.82|520.22|517.82|519.88|517.48|0
1651864220000|2022-05-06 19:10:20|519.71|517.31|520.56|518.16|520.9|518.5|519.71|517.31|0
1651864230000|2022-05-06 19:10:30|519.28|516.88|519.37|516.97|519.37|516.97|519.28|516.88|0
1651864240000|2022-05-06 19:10:40|519.2|516.8|519.11|516.71|519.54|517.14|519.11|516.71|0
1651864250000|2022-05-06 19:10:50|521.16|518.76|521.25|518.85|521.25|518.85|520.9|518.5|0
1651864260000|2022-05-06 19:11:00|521.08|518.68|520.73|518.33|521.42|519.02|520.73|518.33|0
1651864270000|2022-05-06 19:11:10|520.56|518.16|522.27|519.87|522.27|519.87|520.56|518.16|0
1651864280000|2022-05-06 19:11:20|521.93|519.53|522.44|520.04|522.79|520.39|521.93|519.53|0
1651864290000|2022-05-06 19:11:30|522.62|520.22|522.1|519.7|522.62|520.22|522.1|519.7|0
1651864300000|2022-05-06 19:11:40|521.25|518.85|521.25|518.85|521.25|518.85|520.9|518.5|0
1651864310000|2022-05-06 19:11:50|521.16|518.76|519.8|517.4|521.16|518.76|519.71|517.31|0
1651864320000|2022-05-06 19:12:00|520.56|518.16|519.88|517.48|521.07|518.67|519.88|517.48|0
1651864330000|2022-05-06 19:12:10|518.68|516.28|520.14|517.74|520.14|517.74|518.68|516.28|0
1651864340000|2022-05-06 19:12:20|519.37|516.97|518.51|516.11|519.54|517.14|518.51|516.11|0
1651864350000|2022-05-06 19:12:30|519.37|516.97|519.37|516.97|519.37|516.97|519.19|516.79|0
1651864360000|2022-05-06 19:12:40|519.54|517.14|519.37|516.97|519.54|517.14|519.37|516.97|0
1651864370000|2022-05-06 19:12:50|519.45|517.05|519.37|516.97|519.54|517.14|519.37|516.97|0
1651864380000|2022-05-06 19:13:00|518.51|516.11|518.51|516.11|518.68|516.28|518.51|516.11|0
1651864390000|2022-05-06 19:13:10|517.49|515.09|517.83|515.43|518.26|515.86|517.49|515.09|0
1651864400000|2022-05-06 19:13:20|517.66|515.26|519.37|516.97|519.37|516.97|517.66|515.26|0
1651864410000|2022-05-06 19:13:30|519.88|517.48|518.68|516.28|519.88|517.48|518.68|516.28|0
1651864420000|2022-05-06 19:13:40|518.51|516.11|519.02|516.62|519.19|516.79|518.51|516.11|0
1651864430000|2022-05-06 19:13:50|519.45|517.05|519.02|516.62|519.45|517.05|518.51|516.11|0
1651864440000|2022-05-06 19:14:00|519.88|517.48|519.88|517.48|519.88|517.48|518.6|516.2|0
1651864450000|2022-05-06 19:14:10|520.56|518.16|520.22|517.82|520.9|518.5|520.22|517.82|0
1651864460000|2022-05-06 19:14:20|520.31|517.91|520.05|517.65|520.31|517.91|519.71|517.31|0
1651864470000|2022-05-06 19:14:30|520.22|517.82|521.25|518.85|521.25|518.85|520.22|517.82|0
1651864480000|2022-05-06 19:14:40|522.27|519.87|522.27|519.87|522.27|519.87|522.1|519.7|0
1651864490000|2022-05-06 19:14:50|521.24|518.84|522.27|519.87|522.27|519.87|521.24|518.84|0
1651864500000|2022-05-06 19:15:00|522.1|519.7|521.33|518.93|522.1|519.7|521.33|518.93|0
1651864510000|2022-05-06 19:15:10|521.24|518.84|520.05|517.65|521.24|518.84|520.05|517.65|0
1651864520000|2022-05-06 19:15:20|519.79|517.39|519.54|517.14|519.79|517.39|519.02|516.62|0
1651864530000|2022-05-06 19:15:30|520.05|517.65|520.65|518.25|520.65|518.25|520.05|517.65|0
1651864540000|2022-05-06 19:15:40|521.24|518.84|521.93|519.53|521.93|519.53|521.24|518.84|0
1651864550000|2022-05-06 19:15:50|522.27|519.87|521.24|518.84|522.27|519.87|521.24|518.84|0
1651864560000|2022-05-06 19:16:00|521.42|519.02|520.9|518.5|521.42|519.02|520.39|517.99|0
1651864570000|2022-05-06 19:16:10|520.73|518.33|520.9|518.5|520.9|518.5|520.73|518.33|0
1651864580000|2022-05-06 19:16:20|520.56|518.16|520.22|517.82|520.56|518.16|520.22|517.82|0
1651864590000|2022-05-06 19:16:30|520.56|518.16|520.05|517.65|520.56|518.16|519.79|517.39|0
1651864600000|2022-05-06 19:16:40|520.22|517.82|521.24|518.84|521.24|518.84|520.22|517.82|0
1651864610000|2022-05-06 19:16:50|521.76|519.36|522.1|519.7|522.27|519.87|521.76|519.36|0
1651864620000|2022-05-06 19:17:00|522.27|519.87|522.96|520.56|522.96|520.56|522.27|519.87|0
1651864630000|2022-05-06 19:17:10|522.79|520.39|522.1|519.7|522.79|520.39|522.1|519.7|0
1651864640000|2022-05-06 19:17:20|521.59|519.19|519.71|517.31|521.59|519.19|519.71|517.31|0
1651864650000|2022-05-06 19:17:30|520.22|517.82|521.93|519.53|521.93|519.53|520.05|517.65|0
1651864660000|2022-05-06 19:17:40|522.1|519.7|522.61|520.21|522.61|520.21|522.1|519.7|0
1651864670000|2022-05-06 19:17:50|522.27|519.87|522.96|520.56|522.96|520.56|522.27|519.87|0
1651864680000|2022-05-06 19:18:00|522.61|520.21|522.96|520.56|522.96|520.56|522.61|520.21|0
1651864690000|2022-05-06 19:18:10|522.79|520.39|522.79|520.39|522.96|520.56|522.79|520.39|0
1651864700000|2022-05-06 19:18:20|522.96|520.56|522.96|520.56|522.96|520.56|522.79|520.39|0
1651864710000|2022-05-06 19:18:30|522.61|520.21|522.78|520.38|522.78|520.38|521.76|519.36|0
1651864720000|2022-05-06 19:18:40|524.67|522.27|525.02|522.62|525.36|522.96|524.67|522.27|0
1651864730000|2022-05-06 19:18:50|522.78|520.38|522.61|520.21|522.78|520.38|522.1|519.7|0
1651864740000|2022-05-06 19:19:00|523.99|521.59|520.65|518.25|523.99|521.59|520.65|518.25|0
1651864750000|2022-05-06 19:19:10|520.05|517.65|520.31|517.91|520.31|517.91|519.02|516.62|0
1651864760000|2022-05-06 19:19:20|520.9|518.5|520.31|517.91|520.99|518.59|520.31|517.91|0
1651864770000|2022-05-06 19:19:30|520.9|518.5|520.73|518.33|520.99|518.59|520.39|517.99|0
1651864780000|2022-05-06 19:19:40|520.9|518.5|519.7|517.3|520.9|518.5|519.7|517.3|0
1651864790000|2022-05-06 19:19:50|520.14|517.74|519.62|517.22|520.14|517.74|519.62|517.22|0
1651864800000|2022-05-06 19:20:00|520.56|518.16|521.41|519.01|521.76|519.36|520.22|517.82|0
1651864810000|2022-05-06 19:20:10|520.65|518.25|521.41|519.01|521.41|519.01|520.65|518.25|0
1651864820000|2022-05-06 19:20:20|522.1|519.7|522.1|519.7|522.1|519.7|521.93|519.53|0
1651864830000|2022-05-06 19:20:30|522.44|520.04|522.78|520.38|522.78|520.38|522.27|519.87|0
1651864840000|2022-05-06 19:20:40|522.44|520.04|522.78|520.38|522.78|520.38|522.44|520.04|0
1651864850000|2022-05-06 19:20:50|523.47|521.07|524.16|521.76|524.16|521.76|523.47|521.07|0
1651864860000|2022-05-06 19:21:00|524.33|521.93|522.96|520.56|524.33|521.93|522.96|520.56|0
1651864870000|2022-05-06 19:21:10|524.5|522.1|524.16|521.76|524.5|522.1|524.16|521.76|0
1651864880000|2022-05-06 19:21:20|524.25|521.85|524.59|522.19|524.59|522.19|524.25|521.85|0
1651864890000|2022-05-06 19:21:30|524.67|522.27|526.05|523.65|526.05|523.65|524.67|522.27|0
1651864900000|2022-05-06 19:21:40|526.39|523.99|525.96|523.56|526.39|523.99|525.96|523.56|0
1651864910000|2022-05-06 19:21:50|525.53|523.13|524.5|522.1|525.53|523.13|524.5|522.1|0
1651864920000|2022-05-06 19:22:00|524.33|521.93|523.47|521.07|524.33|521.93|523.3|520.9|0
1651864930000|2022-05-06 19:22:10|523.3|520.9|523.64|521.24|523.64|521.24|523.3|520.9|0
1651864940000|2022-05-06 19:22:20|523.3|520.9|525.19|522.79|525.19|522.79|523.3|520.9|0
1651864950000|2022-05-06 19:22:30|525.36|522.96|525.19|522.79|525.7|523.3|525.19|522.79|0
1651864960000|2022-05-06 19:22:40|524.67|522.27|524.42|522.02|524.67|522.27|524.42|522.02|0
1651864970000|2022-05-06 19:22:50|524.33|521.93|524.84|522.44|525.01|522.61|524.33|521.93|0
1651864980000|2022-05-06 19:23:00|524.16|521.76|524.5|522.1|524.5|522.1|524.16|521.76|0
1651864990000|2022-05-06 19:23:10|525.28|522.88|525.01|522.61|525.28|522.88|525.01|522.61|0
1651865000000|2022-05-06 19:23:20|524.84|522.44|525.36|522.96|525.36|522.96|524.84|522.44|0
1651865010000|2022-05-06 19:23:30|524.67|522.27|525.01|522.61|525.01|522.61|524.67|522.27|0
1651865020000|2022-05-06 19:23:40|525.19|522.79|525.7|523.3|525.7|523.3|525.19|522.79|0
1651865030000|2022-05-06 19:23:50|525.87|523.47|525.53|523.13|525.87|523.47|525.53|523.13|0
1651865040000|2022-05-06 19:24:00|525.96|523.56|526.05|523.65|526.05|523.65|525.87|523.47|0
1651865050000|2022-05-06 19:24:10|526.22|523.82|526.39|523.99|526.39|523.99|526.05|523.65|0
1651865060000|2022-05-06 19:24:20|526.22|523.82|526.05|523.65|526.39|523.99|526.05|523.65|0
1651865070000|2022-05-06 19:24:30|525.87|523.47|526.05|523.65|526.05|523.65|525.79|523.39|0
1651865080000|2022-05-06 19:24:40|526.22|523.82|526.22|523.82|526.39|523.99|526.05|523.65|0
1651865090000|2022-05-06 19:24:50|526.39|523.99|525.87|523.47|526.39|523.99|525.87|523.47|0
1651865100000|2022-05-06 19:25:00|525.36|522.96|524.33|521.93|525.36|522.96|524.33|521.93|0
1651865110000|2022-05-06 19:25:10|524.67|522.27|526.91|524.51|526.91|524.51|524.5|522.1|0
1651865120000|2022-05-06 19:25:20|526.56|524.16|525.7|523.3|526.56|524.16|525.7|523.3|0
1651865130000|2022-05-06 19:25:30|525.36|522.96|525.79|523.39|525.79|523.39|525.36|522.96|0
1651865140000|2022-05-06 19:25:40|525.53|523.13|525.1|522.7|525.53|523.13|525.1|522.7|0
1651865150000|2022-05-06 19:25:50|524.5|522.1|524.84|522.44|524.84|522.44|523.3|520.9|0
1651865160000|2022-05-06 19:26:00|526.39|523.99|526.04|523.64|526.39|523.99|526.04|523.64|0
1651865170000|2022-05-06 19:26:10|526.31|523.91|526.73|524.33|527.42|525.02|526.31|523.91|0
1651865180000|2022-05-06 19:26:20|526.04|523.64|525.87|523.47|526.04|523.64|525.87|523.47|0
1651865190000|2022-05-06 19:26:30|525.01|522.61|525.18|522.78|525.18|522.78|525.01|522.61|0
1651865200000|2022-05-06 19:26:40|524.84|522.44|524.33|521.93|525.01|522.61|524.33|521.93|0
1651865210000|2022-05-06 19:26:50|524.15|521.75|524.15|521.75|524.15|521.75|523.9|521.5|0
1651865220000|2022-05-06 19:27:00|523.81|521.41|524.33|521.93|524.33|521.93|523.81|521.41|0
1651865230000|2022-05-06 19:27:10|524.84|522.44|524.84|522.44|525.18|522.78|524.84|522.44|0
1651865240000|2022-05-06 19:27:20|524.67|522.27|525.18|522.78|525.36|522.96|524.67|522.27|0
1651865250000|2022-05-06 19:27:30|525.36|522.96|524.33|521.93|525.36|522.96|524.33|521.93|0
1651865260000|2022-05-06 19:27:40|523.64|521.24|523.64|521.24|523.81|521.41|523.64|521.24|0
1651865270000|2022-05-06 19:27:50|522.78|520.38|521.75|519.35|522.78|520.38|521.75|519.35|0
1651865280000|2022-05-06 19:28:00|521.58|519.18|519.19|516.79|521.58|519.18|519.19|516.79|0
1651865290000|2022-05-06 19:28:10|520.21|517.81|519.36|516.96|520.21|517.81|519.36|516.96|0
1651865300000|2022-05-06 19:28:20|519.62|517.22|518.17|515.77|519.62|517.22|518.17|515.77|0
1651865310000|2022-05-06 19:28:30|519.19|516.79|519.11|516.71|519.53|517.13|519.02|516.62|0
1651865320000|2022-05-06 19:28:40|519.02|516.62|518.17|515.77|519.02|516.62|518.17|515.77|0
1651865330000|2022-05-06 19:28:50|516.97|514.57|517.31|514.91|517.48|515.08|516.97|514.57|0
1651865340000|2022-05-06 19:29:00|517.82|515.42|517.91|515.51|518.51|516.11|517.82|515.42|0
1651865350000|2022-05-06 19:29:10|518.51|516.11|517.48|515.08|518.51|516.11|517.48|515.08|0
1651865360000|2022-05-06 19:29:20|517.65|515.25|518.51|516.11|518.51|516.11|517.31|514.91|0
1651865370000|2022-05-06 19:29:30|518.25|515.85|517.99|515.59|518.25|515.85|517.99|515.59|0
1651865380000|2022-05-06 19:29:40|518.85|516.45|518.51|516.11|519.02|516.62|518.51|516.11|0
1651865390000|2022-05-06 19:29:50|518.42|516.02|519.19|516.79|519.19|516.79|518.42|516.02|0
1651865400000|2022-05-06 19:30:00|518.94|516.54|518.68|516.28|519.36|516.96|518.68|516.28|0
1651865410000|2022-05-06 19:30:10|518.16|515.76|515.27|512.87|518.16|515.76|515.27|512.87|0
1651865420000|2022-05-06 19:30:20|515.87|513.47|515.44|513.04|515.87|513.47|515.36|512.96|0
1651865430000|2022-05-06 19:30:30|513.23|510.83|515.44|513.04|515.44|513.04|513.23|510.83|0
1651865440000|2022-05-06 19:30:40|515.95|513.55|516.12|513.72|516.12|513.72|515.44|513.04|0
1651865450000|2022-05-06 19:30:50|515.95|513.55|515.78|513.38|516.29|513.89|515.78|513.38|0
1651865460000|2022-05-06 19:31:00|515.1|512.7|514.59|512.19|515.1|512.7|514.59|512.19|0
1651865470000|2022-05-06 19:31:10|514.68|512.28|514.25|511.85|514.68|512.28|514.08|511.68|0
1651865480000|2022-05-06 19:31:20|513.57|511.17|512.56|510.16|513.57|511.17|512.05|509.65|0
1651865490000|2022-05-06 19:31:30|511.97|509.57|512.22|509.82|512.22|509.82|511.88|509.48|0
1651865500000|2022-05-06 19:31:40|511.88|509.48|511.8|509.4|511.88|509.48|511.46|509.06|0
1651865510000|2022-05-06 19:31:50|512.56|510.16|512.22|509.82|512.56|510.16|512.05|509.65|0
1651865520000|2022-05-06 19:32:00|512.56|510.16|511.37|508.97|512.56|510.16|511.03|508.63|0
1651865530000|2022-05-06 19:32:10|512.22|509.82|512.14|509.74|512.22|509.82|512.14|509.74|0
1651865540000|2022-05-06 19:32:20|512.22|509.82|512.22|509.82|512.22|509.82|511.88|509.48|0
1651865550000|2022-05-06 19:32:30|513.91|511.51|514.08|511.68|514.25|511.85|513.74|511.34|0
1651865560000|2022-05-06 19:32:40|515.27|512.87|515.95|513.55|515.95|513.55|515.27|512.87|0
1651865570000|2022-05-06 19:32:50|517.23|514.83|516.8|514.4|517.23|514.83|516.21|513.81|0
1651865580000|2022-05-06 19:33:00|515.95|513.55|515.95|513.55|516.21|513.81|515.95|513.55|0
1651865590000|2022-05-06 19:33:10|514.93|512.53|515.1|512.7|515.61|513.21|514.93|512.53|0
1651865600000|2022-05-06 19:33:20|515.02|512.62|514.59|512.19|515.02|512.62|513.91|511.51|0
1651865610000|2022-05-06 19:33:30|515.44|513.04|514.08|511.68|515.44|513.04|514.08|511.68|0
1651865620000|2022-05-06 19:33:40|514.59|512.19|514.25|511.85|514.59|512.19|514.25|511.85|0
1651865630000|2022-05-06 19:33:50|514.42|512.02|514.76|512.36|514.93|512.53|514.42|512.02|0
1651865640000|2022-05-06 19:34:00|514.25|511.85|513.91|511.51|514.25|511.85|513.91|511.51|0
1651865650000|2022-05-06 19:34:10|513.57|511.17|513.23|510.83|513.57|511.17|512.72|510.32|0
1651865660000|2022-05-06 19:34:20|512.89|510.49|512.55|510.15|512.89|510.49|512.22|509.82|0
1651865670000|2022-05-06 19:34:30|512.38|509.98|512.22|509.82|513.4|511|512.22|509.82|0
1651865680000|2022-05-06 19:34:40|512.38|509.98|512.72|510.32|513.06|510.66|512.38|509.98|0
1651865690000|2022-05-06 19:34:50|513.15|510.75|512.55|510.15|513.15|510.75|512.55|510.15|0
1651865700000|2022-05-06 19:35:00|511.88|509.48|510.35|507.95|512.05|509.65|510.35|507.95|0
1651865710000|2022-05-06 19:35:10|510.69|508.29|512.05|509.65|512.05|509.65|510.69|508.29|0
1651865720000|2022-05-06 19:35:20|511.71|509.31|511.71|509.31|511.71|509.31|510.35|507.95|0
1651865730000|2022-05-06 19:35:30|511.46|509.06|508.59|506.19|511.54|509.14|508.59|506.19|0
1651865740000|2022-05-06 19:35:40|508.83|506.43|508.42|506.02|508.83|506.43|508.42|506.02|0
1651865750000|2022-05-06 19:35:50|507.99|505.59|509.43|507.03|509.43|507.03|507.99|505.59|0
1651865760000|2022-05-06 19:36:00|509.68|507.28|510.78|508.38|512.05|509.65|509.68|507.28|0
1651865770000|2022-05-06 19:36:10|509.68|507.28|509|506.6|509.68|507.28|507.99|505.59|0
1651865780000|2022-05-06 19:36:20|509.34|506.94|508.83|506.43|509.51|507.11|508.83|506.43|0
1651865790000|2022-05-06 19:36:30|509.17|506.77|509.51|507.11|509.51|507.11|508.58|506.18|0
1651865800000|2022-05-06 19:36:40|509.85|507.45|510.02|507.62|510.02|507.62|509.85|507.45|0
1651865810000|2022-05-06 19:36:50|509.85|507.45|509.17|506.77|509.85|507.45|509.17|506.77|0
1651865820000|2022-05-06 19:37:00|507.49|505.09|506.81|504.41|507.49|505.09|506.81|504.41|0
1651865830000|2022-05-06 19:37:10|507.15|504.75|505.64|503.24|507.32|504.92|505.64|503.24|0
1651865840000|2022-05-06 19:37:20|505.3|502.9|506.14|503.74|506.14|503.74|505.13|502.73|0
1651865850000|2022-05-06 19:37:30|506.31|503.91|506.31|503.91|506.31|503.91|505.97|503.57|0
1651865860000|2022-05-06 19:37:40|506.81|504.41|505.97|503.57|506.81|504.41|505.64|503.24|0
1651865870000|2022-05-06 19:37:50|505.63|503.23|505.47|503.07|505.63|503.23|505.3|502.9|0
1651865880000|2022-05-06 19:38:00|503.79|501.39|503.45|501.05|504.04|501.64|503.45|501.05|0
1651865890000|2022-05-06 19:38:10|502.45|500.05|501.95|499.55|502.45|500.05|501.95|499.55|0
1651865900000|2022-05-06 19:38:20|500.27|497.87|501.61|499.21|501.61|499.21|500.27|497.87|0
1651865910000|2022-05-06 19:38:30|500.61|498.21|499.19|496.79|500.61|498.21|498.27|495.87|0
1651865920000|2022-05-06 19:38:40|499.11|496.71|499.11|496.71|499.27|496.87|498.94|496.54|0
1651865930000|2022-05-06 19:38:50|499.27|496.87|498.44|496.04|499.27|496.87|498.44|496.04|0
1651865940000|2022-05-06 19:39:00|497.94|495.54|498.27|495.87|498.27|495.87|497.11|494.71|0
1651865950000|2022-05-06 19:39:10|498.77|496.37|498.44|496.04|500.53|498.13|498.44|496.04|0
1651865960000|2022-05-06 19:39:20|499.44|497.04|499.27|496.87|500.78|498.38|499.27|496.87|0
1651865970000|2022-05-06 19:39:30|499.36|496.96|498.61|496.21|500.27|497.87|498.61|496.21|0
1651865980000|2022-05-06 19:39:40|498.94|496.54|499.94|497.54|499.94|497.54|498.94|496.54|0
1651865990000|2022-05-06 19:39:50|499.11|496.71|497.11|494.71|499.11|496.71|496.61|494.21|0
1651866000000|2022-05-06 19:40:00|496.7|494.3|497.44|495.04|497.44|495.04|496.7|494.3|0
1651866010000|2022-05-06 19:40:10|498.11|495.71|497.03|494.63|498.61|496.21|497.03|494.63|0
1651866020000|2022-05-06 19:40:20|497.77|495.37|497.11|494.71|497.77|495.37|496.61|494.21|0
1651866030000|2022-05-06 19:40:30|497.27|494.87|495.61|493.21|497.27|494.87|495.61|493.21|0
1651866040000|2022-05-06 19:40:40|495.78|493.38|496.77|494.37|496.77|494.37|495.78|493.38|0
1651866050000|2022-05-06 19:40:50|496.94|494.54|497.77|495.37|498.19|495.79|496.94|494.54|0
1651866060000|2022-05-06 19:41:00|499.44|497.04|499.94|497.54|500.11|497.71|499.44|497.04|0
1651866070000|2022-05-06 19:41:10|500.27|497.87|500.77|498.37|500.77|498.37|500.27|497.87|0
1651866080000|2022-05-06 19:41:20|501.11|498.71|499.27|496.87|501.11|498.71|499.27|496.87|0
1651866090000|2022-05-06 19:41:30|498.27|495.87|499.11|496.71|499.11|496.71|498.27|495.87|0
1651866100000|2022-05-06 19:41:40|499.69|497.29|499.36|496.96|499.69|497.29|499.27|496.87|0
1651866110000|2022-05-06 19:41:50|499.77|497.37|498.77|496.37|499.94|497.54|498.77|496.37|0
1651866120000|2022-05-06 19:42:00|498.11|495.71|498.86|496.46|498.94|496.54|498.11|495.71|0
1651866130000|2022-05-06 19:42:10|500.11|497.71|498.11|495.71|500.11|497.71|498.11|495.71|0
1651866140000|2022-05-06 19:42:20|498.6|496.2|500.27|497.87|500.27|497.87|498.6|496.2|0
1651866150000|2022-05-06 19:42:30|500.11|497.71|499.44|497.04|500.11|497.71|499.44|497.04|0
1651866160000|2022-05-06 19:42:40|499.02|496.62|499.27|496.87|499.44|497.04|499.02|496.62|0
1651866170000|2022-05-06 19:42:50|500.44|498.04|500.44|498.04|500.61|498.21|500.27|497.87|0
1651866180000|2022-05-06 19:43:00|500.61|498.21|501.94|499.54|501.94|499.54|500.61|498.21|0
1651866190000|2022-05-06 19:43:10|501.61|499.21|502.78|500.38|502.78|500.38|501.61|499.21|0
1651866200000|2022-05-06 19:43:20|501.61|499.21|502.53|500.13|502.61|500.21|501.61|499.21|0
1651866210000|2022-05-06 19:43:30|502.28|499.88|502.78|500.38|502.78|500.38|502.11|499.71|0
1651866220000|2022-05-06 19:43:40|502.45|500.05|502.61|500.21|503.71|501.31|502.28|499.88|0
1651866230000|2022-05-06 19:43:50|502.7|500.3|500.94|498.54|502.7|500.3|500.86|498.46|0
1651866240000|2022-05-06 19:44:00|501.78|499.38|501.27|498.87|502.11|499.71|501.27|498.87|0
1651866250000|2022-05-06 19:44:10|501.11|498.71|500.77|498.37|501.11|498.71|499.86|497.46|0
1651866260000|2022-05-06 19:44:20|500.27|497.87|498.77|496.37|500.27|497.87|498.77|496.37|0
1651866270000|2022-05-06 19:44:30|498.44|496.04|499.94|497.54|499.94|497.54|498.44|496.04|0
1651866280000|2022-05-06 19:44:40|499.77|497.37|500.27|497.87|500.27|497.87|499.69|497.29|0
1651866290000|2022-05-06 19:44:50|501.11|498.71|502.45|500.05|502.61|500.21|501.11|498.71|0
1651866300000|2022-05-06 19:45:00|501.61|499.21|501.78|499.38|501.78|499.38|501.11|498.71|0
1651866310000|2022-05-06 19:45:10|502.11|499.71|503.95|501.55|503.95|501.55|502.11|499.71|0
1651866320000|2022-05-06 19:45:20|504.46|502.06|504.21|501.81|504.79|502.39|504.21|501.81|0
1651866330000|2022-05-06 19:45:30|503.28|500.88|504.62|502.22|504.62|502.22|503.28|500.88|0
1651866340000|2022-05-06 19:45:40|503.62|501.22|503.62|501.22|503.62|501.22|503.12|500.72|0
1651866350000|2022-05-06 19:45:50|503.45|501.05|502.78|500.38|503.45|501.05|501.94|499.54|0
1651866360000|2022-05-06 19:46:00|503.12|500.72|500.1|497.7|503.12|500.72|500.1|497.7|0
1651866370000|2022-05-06 19:46:10|499.77|497.37|498.86|496.46|499.77|497.37|498.86|496.46|0
1651866380000|2022-05-06 19:46:20|498.6|496.2|496.27|493.87|498.6|496.2|496.27|493.87|0
1651866390000|2022-05-06 19:46:30|496.36|493.96|495.78|493.38|496.36|493.96|494.87|492.47|0
1651866400000|2022-05-06 19:46:40|495.61|493.21|497.1|494.7|497.1|494.7|494.61|492.21|0
1651866410000|2022-05-06 19:46:50|497.27|494.87|496.77|494.37|497.27|494.87|496.77|494.37|0
1651866420000|2022-05-06 19:47:00|496.61|494.21|497.6|495.2|498.27|495.87|496.61|494.21|0
1651866430000|2022-05-06 19:47:10|496.44|494.04|496.44|494.04|497.6|495.2|496.44|494.04|0
1651866440000|2022-05-06 19:47:20|496.03|493.63|496.94|494.54|496.94|494.54|496.03|493.63|0
1651866450000|2022-05-06 19:47:30|497.19|494.79|498.27|495.87|498.27|495.87|497.19|494.79|0
1651866460000|2022-05-06 19:47:40|497.77|495.37|496.11|493.71|497.77|495.37|496.11|493.71|0
1651866470000|2022-05-06 19:47:50|497.44|495.04|495.77|493.37|497.6|495.2|495.77|493.37|0
1651866480000|2022-05-06 19:48:00|495.36|492.96|495.36|492.96|495.94|493.54|495.36|492.96|0
1651866490000|2022-05-06 19:48:10|495.44|493.04|493.78|491.38|495.44|493.04|493.62|491.22|0
1651866500000|2022-05-06 19:48:20|493.62|491.22|493.95|491.55|493.95|491.55|493.45|491.05|0
1651866510000|2022-05-06 19:48:30|493.21|490.81|493.29|490.89|493.45|491.05|493.21|490.81|0
1651866520000|2022-05-06 19:48:40|493.12|490.72|492.96|490.56|493.12|490.72|492.79|490.39|0
1651866530000|2022-05-06 19:48:50|493.12|490.72|493.62|491.22|494.37|491.97|493.12|490.72|0
1651866540000|2022-05-06 19:49:00|492.63|490.23|492.96|490.56|493.12|490.72|492.29|489.89|0
1651866550000|2022-05-06 19:49:10|492.63|490.23|493.95|491.55|493.95|491.55|492.63|490.23|0
1651866560000|2022-05-06 19:49:20|493.78|491.38|494.94|492.54|494.94|492.54|493.78|491.38|0
1651866570000|2022-05-06 19:49:30|496.77|494.37|497.27|494.87|497.6|495.2|496.77|494.37|0
1651866580000|2022-05-06 19:49:40|497.52|495.12|496.94|494.54|497.52|495.12|496.77|494.37|0
1651866590000|2022-05-06 19:49:50|496.27|493.87|495.94|493.54|496.27|493.87|495.28|492.88|0
1651866600000|2022-05-06 19:50:00|493.62|491.22|492.96|490.56|494.2|491.8|492.96|490.56|0
1651866610000|2022-05-06 19:50:10|494.45|492.05|493.29|490.89|494.45|492.05|493.29|490.89|0
1651866620000|2022-05-06 19:50:20|491.63|489.23|490.48|488.08|491.63|489.23|490.48|488.08|0
1651866630000|2022-05-06 19:50:30|490.15|487.75|490.97|488.57|490.97|488.57|489.57|487.17|0
1651866640000|2022-05-06 19:50:40|491.88|489.48|492.05|489.65|492.38|489.98|491.8|489.4|0
1651866650000|2022-05-06 19:50:50|493.62|491.22|493.12|490.72|493.87|491.47|493.12|490.72|0
1651866660000|2022-05-06 19:51:00|492.88|490.48|493.04|490.64|493.37|490.97|492.62|490.22|0
1651866670000|2022-05-06 19:51:10|493.54|491.14|492.62|490.22|493.54|491.14|492.62|490.22|0
1651866680000|2022-05-06 19:51:20|492.79|490.39|495.11|492.71|495.11|492.71|492.79|490.39|0
1651866690000|2022-05-06 19:51:30|494.94|492.54|497.52|495.12|497.52|495.12|494.94|492.54|0
1651866700000|2022-05-06 19:51:40|497.6|495.2|497.1|494.7|497.77|495.37|497.1|494.7|0
1651866710000|2022-05-06 19:51:50|496.94|494.54|497.44|495.04|497.69|495.29|496.94|494.54|0
1651866720000|2022-05-06 19:52:00|498.27|495.87|498.27|495.87|498.77|496.37|497.77|495.37|0
1651866730000|2022-05-06 19:52:10|498.77|496.37|497.27|494.87|498.77|496.37|497.27|494.87|0
1651866740000|2022-05-06 19:52:20|498.43|496.03|498.43|496.03|498.6|496.2|498.43|496.03|0
1651866750000|2022-05-06 19:52:30|497.93|495.53|497.44|495.04|497.93|495.53|496.94|494.54|0
1651866760000|2022-05-06 19:52:40|497.6|495.2|498.02|495.62|498.02|495.62|497.6|495.2|0
1651866770000|2022-05-06 19:52:50|498.35|495.95|498.1|495.7|498.43|496.03|498.1|495.7|0
1651866780000|2022-05-06 19:53:00|497.44|495.04|499.27|496.87|499.27|496.87|497.44|495.04|0
1651866790000|2022-05-06 19:53:10|498.93|496.53|499.1|496.7|499.1|496.7|498.93|496.53|0
1651866800000|2022-05-06 19:53:20|498.85|496.45|498.27|495.87|498.85|496.45|497.77|495.37|0
1651866810000|2022-05-06 19:53:30|497.93|495.53|497.6|495.2|497.93|495.53|497.6|495.2|0
1651866820000|2022-05-06 19:53:40|497.27|494.87|497.93|495.53|497.93|495.53|497.27|494.87|0
1651866830000|2022-05-06 19:53:50|498.1|495.7|498.77|496.37|498.77|496.37|498.1|495.7|0
1651866840000|2022-05-06 19:54:00|498.27|495.87|498.43|496.03|498.43|496.03|498.27|495.87|0
1651866850000|2022-05-06 19:54:10|498.52|496.12|498.1|495.7|498.69|496.29|497.93|495.53|0
1651866860000|2022-05-06 19:54:20|498.6|496.2|497.77|495.37|498.6|496.2|497.77|495.37|0
1651866870000|2022-05-06 19:54:30|497.93|495.53|497.1|494.7|497.93|495.53|497.1|494.7|0
1651866880000|2022-05-06 19:54:40|497.69|495.29|498.43|496.03|499.1|496.7|497.69|495.29|0
1651866890000|2022-05-06 19:54:50|499.43|497.03|499.6|497.2|499.6|497.2|498.1|495.7|0
1651866900000|2022-05-06 19:55:00|500.02|497.62|498.93|496.53|500.02|497.62|498.93|496.53|0
1651866910000|2022-05-06 19:55:10|499.77|497.37|502.78|500.38|502.78|500.38|499.77|497.37|0
1651866920000|2022-05-06 19:55:20|503.28|500.88|502.94|500.54|503.28|500.88|502.78|500.38|0
1651866930000|2022-05-06 19:55:30|502.53|500.13|501.94|499.54|502.53|500.13|501.6|499.2|0
1651866940000|2022-05-06 19:55:40|502.44|500.04|502.44|500.04|502.86|500.46|502.44|500.04|0
1651866950000|2022-05-06 19:55:50|501.1|498.7|500.6|498.2|501.1|498.7|500.27|497.87|0
1651866960000|2022-05-06 19:56:00|500.43|498.03|501.52|499.12|501.52|499.12|500.35|497.95|0
1651866970000|2022-05-06 19:56:10|501.44|499.04|501.1|498.7|501.44|499.04|501.1|498.7|0
1651866980000|2022-05-06 19:56:20|502.11|499.71|501.94|499.54|502.11|499.71|501.94|499.54|0
1651866990000|2022-05-06 19:56:30|501.86|499.46|500.77|498.37|501.94|499.54|500.77|498.37|0
1651867000000|2022-05-06 19:56:40|500.6|498.2|500.27|497.87|500.77|498.37|500.27|497.87|0
1651867010000|2022-05-06 19:56:50|499.77|497.37|501.27|498.87|501.27|498.87|499.77|497.37|0
1651867020000|2022-05-06 19:57:00|501.36|498.96|501.77|499.37|501.77|499.37|501.36|498.96|0
1651867030000|2022-05-06 19:57:10|501.94|499.54|501.27|498.87|501.94|499.54|501.27|498.87|0
1651867040000|2022-05-06 19:57:20|501.1|498.7|499.6|497.2|501.1|498.7|499.27|496.87|0
1651867050000|2022-05-06 19:57:30|499.43|497.03|499.93|497.53|499.93|497.53|499.43|497.03|0
1651867060000|2022-05-06 19:57:40|499.85|497.45|499.1|496.7|499.85|497.45|499.1|496.7|0
1651867070000|2022-05-06 19:57:50|498.93|496.53|499.43|497.03|499.43|497.03|498.93|496.53|0
1651867080000|2022-05-06 19:58:00|499.1|496.7|499.27|496.87|500.43|498.03|499.1|496.7|0
1651867090000|2022-05-06 19:58:10|499.77|497.37|500.6|498.2|500.6|498.2|499.1|496.7|0
1651867100000|2022-05-06 19:58:20|499.77|497.37|499.1|496.7|499.77|497.37|499.1|496.7|0
1651867110000|2022-05-06 19:58:30|499.27|496.87|499.77|497.37|500.1|497.7|499.27|496.87|0
1651867120000|2022-05-06 19:58:40|498.43|496.03|498.43|496.03|498.43|496.03|498.43|496.03|0
1651867130000|2022-05-06 19:58:50|497.77|495.37|499.1|496.7|499.1|496.7|497.77|495.37|0
1651867140000|2022-05-06 19:59:00|499.43|497.03|499.1|496.7|499.43|497.03|499.1|496.7|0
1651867150000|2022-05-06 19:59:10|500.1|497.7|499.1|496.7|500.19|497.79|499.1|496.7|0
1651867160000|2022-05-06 19:59:20|499.02|496.62|498.43|496.03|499.43|497.03|498.43|496.03|0
1651867170000|2022-05-06 19:59:30|498.77|496.37|500.1|497.7|500.1|497.7|498.77|496.37|0
1651867180000|2022-05-06 19:59:40|500.19|497.79|500.27|497.87|500.77|498.37|500.19|497.79|0
1651867190000|2022-05-06 19:59:50|499.93|497.53|499.77|497.37|500.1|497.7|499.43|497.03|0
1651867200000|2022-05-06 20:00:00|500.77|498.37|502.1|499.7|502.1|499.7|500.77|498.37|0
1651867210000|2022-05-06 20:00:10|502.27|499.87|502.02|499.62|502.27|499.87|502.02|499.62|0
1651867220000|2022-05-06 20:00:20|502.44|500.04|501.1|498.7|502.44|500.04|501.1|498.7|0
1651867230000|2022-05-06 20:00:30|501.77|499.37|501.44|499.04|501.77|499.37|501.27|498.87|0
1651867240000|2022-05-06 20:00:40|501.1|498.7|501.94|499.54|501.94|499.54|501.1|498.7|0
1651867250000|2022-05-06 20:00:50|502.1|499.7|502.1|499.7|502.1|499.7|501.77|499.37|0
1651867260000|2022-05-06 20:01:00|502.27|499.87|502.77|500.37|503.03|500.63|502.27|499.87|0
1651867270000|2022-05-06 20:01:10|503.44|501.04|503.28|500.88|503.44|501.04|503.11|500.71|0
1651867280000|2022-05-06 20:01:20|503.11|500.71|503.28|500.88|503.28|500.88|503.11|500.71|0
1651867290000|2022-05-06 20:01:30|503.11|500.71|503.61|501.21|503.61|501.21|502.77|500.37|0
1651867300000|2022-05-06 20:01:40|503.87|501.47|503.78|501.38|503.87|501.47|503.78|501.38|0
1651867310000|2022-05-06 20:01:50|503.61|501.21|503.03|500.63|503.61|501.21|502.94|500.54|0
1651867320000|2022-05-06 20:02:00|503.11|500.71|503.78|501.38|503.87|501.47|503.11|500.71|0
1651867330000|2022-05-06 20:02:10|503.87|501.47|504.28|501.88|504.28|501.88|503.87|501.47|0
1651867340000|2022-05-06 20:02:20|504.45|502.05|503.78|501.38|504.45|502.05|503.78|501.38|0
1651867350000|2022-05-06 20:02:30|504.11|501.71|504.28|501.88|504.28|501.88|503.95|501.55|0
1651867360000|2022-05-06 20:02:40|503.95|501.55|504.62|502.22|504.62|502.22|503.95|501.55|0
1651867370000|2022-05-06 20:02:50|504.45|502.05|504.62|502.22|504.62|502.22|504.45|502.05|0
1651867380000|2022-05-06 20:03:00|504.95|502.55|505.29|502.89|505.29|502.89|504.95|502.55|0
1651867390000|2022-05-06 20:03:10|505.46|503.06|505.63|503.23|505.63|503.23|505.46|503.06|0
1651867400000|2022-05-06 20:03:20|505.96|503.56|505.46|503.06|505.96|503.56|505.46|503.06|0
1651867410000|2022-05-06 20:03:30|505.29|502.89|505.79|503.39|505.79|503.39|505.29|502.89|0
1651867420000|2022-05-06 20:03:40|505.63|503.23|505.79|503.39|505.96|503.56|505.63|503.23|0
1651867430000|2022-05-06 20:03:50|505.96|503.56|505.79|503.39|505.96|503.56|505.79|503.39|0
1651867440000|2022-05-06 20:04:00|505.63|503.23|505.63|503.23|505.63|503.23|505.63|503.23|0
1651867450000|2022-05-06 20:04:10|505.46|503.06|505.46|503.06|505.46|503.06|505.12|502.72|0
1651867460000|2022-05-06 20:04:20|505.29|502.89|505.79|503.39|505.79|503.39|505.29|502.89|0
1651867470000|2022-05-06 20:04:30|505.96|503.56|505.62|503.22|505.96|503.56|505.62|503.22|0
1651867480000|2022-05-06 20:04:40|505.96|503.56|506.05|503.65|506.13|503.73|505.96|503.56|0
1651867490000|2022-05-06 20:04:50|507.06|504.66|507.39|504.99|507.39|504.99|506.8|504.4|0
1651867500000|2022-05-06 20:05:00|507.56|505.16|507.31|504.91|507.56|505.16|506.8|504.4|0
1651867510000|2022-05-06 20:05:10|507.14|504.74|506.47|504.07|507.14|504.74|506.47|504.07|0
1651867520000|2022-05-06 20:05:20|506.72|504.32|506.3|503.9|506.72|504.32|506.3|503.9|0
1651867530000|2022-05-06 20:05:30|506.8|504.4|507.14|504.74|507.31|504.91|506.8|504.4|0
1651867540000|2022-05-06 20:05:40|507.31|504.91|506.8|504.4|507.31|504.91|506.8|504.4|0
1651867550000|2022-05-06 20:05:50|507.14|504.74|507.14|504.74|507.14|504.74|506.97|504.57|0
1651867560000|2022-05-06 20:06:00|507.06|504.66|507.81|505.41|507.81|505.41|507.06|504.66|0
1651867570000|2022-05-06 20:06:10|507.98|505.58|507.47|505.07|507.98|505.58|507.47|505.07|0
1651867580000|2022-05-06 20:06:20|507.73|505.33|507.64|505.24|508.32|505.92|507.64|505.24|0
1651867590000|2022-05-06 20:06:30|507.98|505.58|508.32|505.92|508.49|506.09|507.98|505.58|0
1651867600000|2022-05-06 20:06:40|508.15|505.75|507.81|505.41|508.15|505.75|507.81|505.41|0
1651867610000|2022-05-06 20:06:50|507.64|505.24|507.14|504.74|507.64|505.24|507.14|504.74|0
1651867620000|2022-05-06 20:07:00|507.39|504.99|506.97|504.57|507.39|504.99|506.97|504.57|0
1651867630000|2022-05-06 20:07:10|506.46|504.06|506.8|504.4|506.8|504.4|506.46|504.06|0
1651867640000|2022-05-06 20:07:20|506.46|504.06|506.8|504.4|506.8|504.4|506.22|503.82|0
1651867650000|2022-05-06 20:07:30|506.3|503.9|506.3|503.9|506.3|503.9|506.3|503.9|0
1651867660000|2022-05-06 20:07:40|506.13|503.73|505.54|503.14|506.13|503.73|505.54|503.14|0
1651867670000|2022-05-06 20:07:50|505.46|503.06|505.29|502.89|505.46|503.06|505.12|502.72|0
1651867680000|2022-05-06 20:08:00|505.12|502.72|504.95|502.55|505.12|502.72|504.95|502.55|0
1651867690000|2022-05-06 20:08:10|504.78|502.38|505.88|503.48|505.88|503.48|504.78|502.38|0
1651867700000|2022-05-06 20:08:20|505.96|503.56|508.48|506.08|508.65|506.25|505.96|503.56|0
1651867710000|2022-05-06 20:08:30|505.56|503.16|503.22|500.82|505.56|503.16|503.14|500.74|0
1651867720000|2022-05-06 20:08:40|503.64|501.24|503.98|501.58|503.98|501.58|503.47|501.07|0
1651867730000|2022-05-06 20:08:50|504.15|501.75|504.65|502.25|504.65|502.25|504.15|501.75|0
1651867740000|2022-05-06 20:09:00|504.31|501.91|503.47|501.07|504.31|501.91|503.47|501.07|0
1651867750000|2022-05-06 20:09:10|503.9|501.5|504.31|501.91|504.31|501.91|503.9|501.5|0
1651867760000|2022-05-06 20:09:20|504.15|501.75|504.15|501.75|504.31|501.91|504.15|501.75|0
1651867770000|2022-05-06 20:09:30|504.31|501.91|504.48|502.08|504.48|502.08|504.31|501.91|0
1651867780000|2022-05-06 20:09:40|504.65|502.25|504.82|502.42|504.82|502.42|504.48|502.08|0
1651867790000|2022-05-06 20:09:50|504.48|502.08|504.15|501.75|504.48|502.08|504.15|501.75|0
1651867800000|2022-05-06 20:10:00|503.98|501.58|504.48|502.08|504.48|502.08|503.98|501.58|0
1651867810000|2022-05-06 20:10:10|504.31|501.91|504.48|502.08|504.48|502.08|504.31|501.91|0
1651867820000|2022-05-06 20:10:20|504.74|502.34|504.48|502.08|504.74|502.34|504.31|501.91|0
1651867830000|2022-05-06 20:10:30|504.31|501.91|504.31|501.91|504.31|501.91|504.31|501.91|0
1651867840000|2022-05-06 20:10:40|504.15|501.75|503.98|501.58|504.15|501.75|503.98|501.58|0
1651867850000|2022-05-06 20:10:50|504.15|501.75|504.31|501.91|504.48|502.08|504.15|501.75|0
1651867860000|2022-05-06 20:11:00|504.48|502.08|504.15|501.75|504.48|502.08|504.15|501.75|0
1651867870000|2022-05-06 20:11:10|504.48|502.08|504.82|502.42|504.82|502.42|504.48|502.08|0
1651867880000|2022-05-06 20:11:20|504.65|502.25|504.57|502.17|504.65|502.25|504.48|502.08|0
1651867890000|2022-05-06 20:11:30|504.65|502.25|504.4|502|504.65|502.25|504.4|502|0
1651867900000|2022-05-06 20:11:40|504.31|501.91|504.06|501.66|504.48|502.08|504.06|501.66|0
1651867910000|2022-05-06 20:11:50|504.48|502.08|504.31|501.91|504.48|502.08|504.31|501.91|0
1651867920000|2022-05-06 20:12:00|504.65|502.25|504.31|501.91|504.65|502.25|504.31|501.91|0
1651867930000|2022-05-06 20:12:10|504.15|501.75|504.15|501.75|504.23|501.83|504.15|501.75|0
1651867940000|2022-05-06 20:12:20|504.31|501.91|503.98|501.58|504.31|501.91|503.98|501.58|0
1651867950000|2022-05-06 20:12:30|504.06|501.66|504.14|501.74|504.14|501.74|503.98|501.58|0
1651867960000|2022-05-06 20:12:40|504.06|501.66|504.31|501.91|504.31|501.91|504.06|501.66|0
1651867970000|2022-05-06 20:12:50|504.14|501.74|504.31|501.91|504.31|501.91|503.98|501.58|0
1651867980000|2022-05-06 20:13:00|504.99|502.59|504.65|502.25|504.99|502.59|504.65|502.25|0
1651867990000|2022-05-06 20:13:10|504.91|502.51|505.16|502.76|505.16|502.76|504.91|502.51|0
1651868000000|2022-05-06 20:13:20|504.99|502.59|504.99|502.59|504.99|502.59|504.99|502.59|0
1651868010000|2022-05-06 20:13:30|505.16|502.76|505.49|503.09|505.49|503.09|505.16|502.76|0
1651868020000|2022-05-06 20:13:40|505.33|502.93|505.66|503.26|505.83|503.43|505.33|502.93|0
1651868030000|2022-05-06 20:13:50|505.49|503.09|506|503.6|506|503.6|505.49|503.09|0
1651868040000|2022-05-06 20:14:00|506.17|503.77|506.51|504.11|506.51|504.11|506|503.6|0
1651868050000|2022-05-06 20:14:10|506.85|504.45|506.93|504.53|506.93|504.53|506.68|504.28|0
1651868060000|2022-05-06 20:14:20|507.02|504.62|507.69|505.29|507.69|505.29|507.02|504.62|0
1651868070000|2022-05-06 20:14:30|507.35|504.95|507.35|504.95|507.69|505.29|507.18|504.78|0
1651868080000|2022-05-06 20:14:40|507.52|505.12|507.69|505.29|507.69|505.29|507.52|505.12|0
1651868090000|2022-05-06 20:14:50|507.61|505.21|507.35|504.95|507.61|505.21|507.18|504.78|0
1652079900000|2022-05-09 07:05:00|521.79|519.39|522.22|519.82|522.3|519.9|521.79|519.39|0
1652079910000|2022-05-09 07:05:10|522.13|519.73|521.96|519.56|522.13|519.73|521.79|519.39|0
1652079920000|2022-05-09 07:05:20|522.22|519.82|522.73|520.33|522.73|520.33|522.22|519.82|0
1652079930000|2022-05-09 07:05:30|523.07|520.67|523.5|521.1|523.5|521.1|523.07|520.67|0
1652079940000|2022-05-09 07:05:40|523.16|520.76|523.07|520.67|523.16|520.76|522.9|520.5|0
1652079950000|2022-05-09 07:05:50|523.33|520.93|524.01|521.61|524.01|521.61|523.33|520.93|0
1652079960000|2022-05-09 07:06:00|523.67|521.27|524.01|521.61|524.01|521.61|523.67|521.27|0
1652079970000|2022-05-09 07:06:10|523.67|521.27|522.98|520.58|523.67|521.27|522.98|520.58|0
1652079980000|2022-05-09 07:06:20|522.81|520.41|522.81|520.41|522.81|520.41|522.64|520.24|0
1652079990000|2022-05-09 07:06:30|522.98|520.58|522.98|520.58|522.98|520.58|522.64|520.24|0
1652080000000|2022-05-09 07:06:40|523.16|520.76|523.42|521.02|523.5|521.1|523.16|520.76|0
1652080010000|2022-05-09 07:06:50|523.67|521.27|523.76|521.36|523.84|521.44|523.67|521.27|0
1652080020000|2022-05-09 07:07:00|523.67|521.27|524.01|521.61|524.01|521.61|523.67|521.27|0
1652080030000|2022-05-09 07:07:10|524.1|521.7|523.84|521.44|524.1|521.7|523.84|521.44|0
1652080040000|2022-05-09 07:07:20|523.5|521.1|522.3|519.9|523.5|521.1|522.3|519.9|0
1652080050000|2022-05-09 07:07:30|522.13|519.73|522.13|519.73|522.39|519.99|521.78|519.38|0
1652080060000|2022-05-09 07:07:40|522.47|520.07|522.13|519.73|522.47|520.07|522.13|519.73|0
1652080070000|2022-05-09 07:07:50|521.44|519.04|521.27|518.87|521.44|519.04|521.02|518.62|0
1652080080000|2022-05-09 07:08:00|521.44|519.04|521.27|518.87|521.44|519.04|521.27|518.87|0
1652080090000|2022-05-09 07:08:10|521.36|518.96|521.36|518.96|521.44|519.04|521.36|518.96|0
1652080100000|2022-05-09 07:08:20|521.44|519.04|521.44|519.04|521.44|519.04|521.36|518.96|0
1652080110000|2022-05-09 07:08:30|521.36|518.96|521.44|519.04|521.53|519.13|521.27|518.87|0
1652080120000|2022-05-09 07:08:40|521.61|519.21|521.36|518.96|521.61|519.21|521.36|518.96|0
1652080130000|2022-05-09 07:08:50|521.27|518.87|521.61|519.21|521.61|519.21|521.27|518.87|0
1652080140000|2022-05-09 07:09:00|521.87|519.47|521.44|519.04|521.87|519.47|521.44|519.04|0
1652080150000|2022-05-09 07:09:10|521.53|519.13|521.61|519.21|521.61|519.21|521.36|518.96|0
1652080160000|2022-05-09 07:09:20|521.53|519.13|520.59|518.19|521.53|519.13|520.59|518.19|0
1652080170000|2022-05-09 07:09:30|520.76|518.36|520.76|518.36|520.93|518.53|520.76|518.36|0
1652080180000|2022-05-09 07:09:40|520.85|518.45|520.85|518.45|520.85|518.45|520.76|518.36|0
1652080190000|2022-05-09 07:09:50|521.1|518.7|521.19|518.79|521.27|518.87|521.1|518.7|0
1652080200000|2022-05-09 07:10:00|521.02|518.62|521.02|518.62|521.1|518.7|521.02|518.62|0
1652080210000|2022-05-09 07:10:10|520.67|518.27|520.93|518.53|520.93|518.53|520.59|518.19|0
1652080220000|2022-05-09 07:10:20|520.5|518.1|520.07|517.67|520.5|518.1|520.07|517.67|0
1652080230000|2022-05-09 07:10:30|518.88|516.48|518.88|516.48|519.05|516.65|518.88|516.48|0
1652080240000|2022-05-09 07:10:40|518.71|516.31|518.71|516.31|518.71|516.31|518.19|515.79|0
1652080250000|2022-05-09 07:10:50|518.88|516.48|518.36|515.96|518.88|516.48|518.36|515.96|0
1652080260000|2022-05-09 07:11:00|518.45|516.05|518.53|516.13|518.71|516.31|518.45|516.05|0
1652080270000|2022-05-09 07:11:10|518.28|515.88|518.28|515.88|518.36|515.96|518.28|515.88|0
1652080280000|2022-05-09 07:11:20|518.53|516.13|517.85|515.45|518.53|516.13|517.85|515.45|0
1652080290000|2022-05-09 07:11:30|517.68|515.28|518.36|515.96|518.36|515.96|517.68|515.28|0
1652080300000|2022-05-09 07:11:40|518.53|516.13|518.62|516.22|518.62|516.22|518.28|515.88|0
1652080310000|2022-05-09 07:11:50|518.71|516.31|518.36|515.96|518.71|516.31|518.36|515.96|0
1652080320000|2022-05-09 07:12:00|518.19|515.79|518.36|515.96|518.36|515.96|518.19|515.79|0
1652080330000|2022-05-09 07:12:10|518.53|516.13|518.53|516.13|518.53|516.13|518.19|515.79|0
1652080340000|2022-05-09 07:12:20|518.36|515.96|518.19|515.79|518.36|515.96|517.68|515.28|0
1652080350000|2022-05-09 07:12:30|518.36|515.96|518.45|516.05|518.45|516.05|518.36|515.96|0
1652080360000|2022-05-09 07:12:40|518.53|516.13|518.7|516.3|518.7|516.3|518.36|515.96|0
1652080370000|2022-05-09 07:12:50|518.53|516.13|518.62|516.22|518.62|516.22|518.36|515.96|0
1652080380000|2022-05-09 07:13:00|518.7|516.3|518.62|516.22|518.7|516.3|518.62|516.22|0
1652080390000|2022-05-09 07:13:10|518.36|515.96|517.94|515.54|518.36|515.96|517.94|515.54|0
1652080400000|2022-05-09 07:13:20|518.11|515.71|518.19|515.79|518.28|515.88|517.94|515.54|0
1652080410000|2022-05-09 07:13:30|517.85|515.45|517.68|515.28|517.85|515.45|517.6|515.2|0
1652080420000|2022-05-09 07:13:40|518.02|515.62|518.36|515.96|518.36|515.96|518.02|515.62|0
1652080430000|2022-05-09 07:13:50|518.53|516.13|518.11|515.71|518.53|516.13|518.11|515.71|0
1652080440000|2022-05-09 07:14:00|518.28|515.88|518.45|516.05|518.53|516.13|518.28|515.88|0
1652080450000|2022-05-09 07:14:10|518.53|516.13|518.28|515.88|518.53|516.13|518.28|515.88|0
1652080460000|2022-05-09 07:14:20|518.02|515.62|518.28|515.88|518.28|515.88|518.02|515.62|0
1652080470000|2022-05-09 07:14:30|518.11|515.71|518.11|515.71|518.11|515.71|518.02|515.62|0
1652080480000|2022-05-09 07:14:40|518.02|515.62|518.19|515.79|518.19|515.79|518.02|515.62|0
1652080490000|2022-05-09 07:14:50|518.11|515.71|518.02|515.62|518.36|515.96|518.02|515.62|0
1652080500000|2022-05-09 07:15:00|518.11|515.71|517.94|515.54|518.11|515.71|517.94|515.54|0
1652080510000|2022-05-09 07:15:10|518.11|515.71|518.11|515.71|518.11|515.71|518.02|515.62|0
1652080520000|2022-05-09 07:15:20|517.77|515.37|518.02|515.62|518.02|515.62|517.34|514.94|0
1652080530000|2022-05-09 07:15:30|518.53|516.13|518.62|516.22|518.62|516.22|518.02|515.62|0
1652080540000|2022-05-09 07:15:40|518.87|516.47|519.56|517.16|519.56|517.16|518.87|516.47|0
1652080550000|2022-05-09 07:15:50|519.9|517.5|519.9|517.5|519.9|517.5|519.82|517.42|0
1652080560000|2022-05-09 07:16:00|519.56|517.16|520.07|517.67|520.07|517.67|519.3|516.9|0
1652080570000|2022-05-09 07:16:10|520.58|518.18|521.1|518.7|521.1|518.7|520.58|518.18|0
1652080580000|2022-05-09 07:16:20|521.27|518.87|521.61|519.21|521.61|519.21|521.27|518.87|0
1652080590000|2022-05-09 07:16:30|521.44|519.04|521.61|519.21|521.7|519.3|521.27|518.87|0
1652080600000|2022-05-09 07:16:40|521.78|519.38|522.38|519.98|522.38|519.98|521.78|519.38|0
1652080610000|2022-05-09 07:16:50|521.95|519.55|520.41|518.01|521.95|519.55|520.41|518.01|0
1652080620000|2022-05-09 07:17:00|520.5|518.1|521.87|519.47|521.87|519.47|520.5|518.1|0
1652080630000|2022-05-09 07:17:10|522.04|519.64|521.95|519.55|522.04|519.64|521.95|519.55|0
1652080640000|2022-05-09 07:17:20|522.12|519.72|522.12|519.72|522.12|519.72|521.87|519.47|0
1652080650000|2022-05-09 07:17:30|522.38|519.98|522.56|520.16|522.64|520.24|522.38|519.98|0
1652080660000|2022-05-09 07:17:40|522.47|520.07|522.12|519.72|522.81|520.41|522.12|519.72|0
1652080670000|2022-05-09 07:17:50|521.78|519.38|522.29|519.89|522.29|519.89|521.78|519.38|0
1652080680000|2022-05-09 07:18:00|522.21|519.81|521.61|519.21|522.21|519.81|521.61|519.21|0
1652080690000|2022-05-09 07:18:10|521.78|519.38|521.7|519.3|521.78|519.38|521.44|519.04|0
1652080700000|2022-05-09 07:18:20|521.53|519.13|521.36|518.96|521.61|519.21|521.36|518.96|0
1652080710000|2022-05-09 07:18:30|521.44|519.04|521.53|519.13|521.53|519.13|521.1|518.7|0
1652080720000|2022-05-09 07:18:40|521.27|518.87|521.61|519.21|521.61|519.21|521.27|518.87|0
1652080730000|2022-05-09 07:18:50|521.53|519.13|521.7|519.3|521.7|519.3|521.53|519.13|0
1652080740000|2022-05-09 07:19:00|521.87|519.47|521.27|518.87|521.87|519.47|521.1|518.7|0
1652080750000|2022-05-09 07:19:10|521.44|519.04|522.29|519.89|522.29|519.89|521.44|519.04|0
1652080760000|2022-05-09 07:19:20|522.38|519.98|521.78|519.38|522.47|520.07|521.78|519.38|0
1652080770000|2022-05-09 07:19:30|521.87|519.47|522.64|520.24|522.64|520.24|521.87|519.47|0
1652080780000|2022-05-09 07:19:40|522.73|520.33|522.98|520.58|523.49|521.09|522.73|520.33|0
1652080790000|2022-05-09 07:19:50|523.15|520.75|523.41|521.01|523.41|521.01|522.9|520.5|0
1652080800000|2022-05-09 07:20:00|523.24|520.84|523.07|520.67|523.24|520.84|522.73|520.33|0
1652080810000|2022-05-09 07:20:10|523.15|520.75|523.84|521.44|523.84|521.44|523.15|520.75|0
1652080820000|2022-05-09 07:20:20|524.01|521.61|524.35|521.95|524.35|521.95|524.01|521.61|0
1652080830000|2022-05-09 07:20:30|524.18|521.78|524.01|521.61|524.35|521.95|524.01|521.61|0
1652080840000|2022-05-09 07:20:40|524.52|522.12|524.7|522.3|525.04|522.64|524.52|522.12|0
1652080850000|2022-05-09 07:20:50|524.35|521.95|524.87|522.47|524.87|522.47|524.35|521.95|0
1652080860000|2022-05-09 07:21:00|524.96|522.56|525.38|522.98|525.38|522.98|524.96|522.56|0
1652080870000|2022-05-09 07:21:10|525.13|522.73|525.47|523.07|525.47|523.07|524.79|522.39|0
1652080880000|2022-05-09 07:21:20|525.56|523.16|525.3|522.9|525.73|523.33|525.3|522.9|0
1652080890000|2022-05-09 07:21:30|525.56|523.16|526.07|523.67|526.07|523.67|525.56|523.16|0
1652080900000|2022-05-09 07:21:40|526.42|524.02|527.1|524.7|527.1|524.7|526.42|524.02|0
1652080910000|2022-05-09 07:21:50|526.85|524.45|526.24|523.84|526.85|524.45|526.24|523.84|0
1652080920000|2022-05-09 07:22:00|526.07|523.67|526.07|523.67|526.24|523.84|526.07|523.67|0
1652080930000|2022-05-09 07:22:10|526.42|524.02|526.59|524.19|526.59|524.19|525.99|523.59|0
1652080940000|2022-05-09 07:22:20|526.76|524.36|525.55|523.15|526.76|524.36|525.55|523.15|0
1652080950000|2022-05-09 07:22:30|526.07|523.67|526.07|523.67|526.07|523.67|525.64|523.24|0
1652080960000|2022-05-09 07:22:40|525.82|523.42|525.9|523.5|525.9|523.5|525.82|523.42|0
1652080970000|2022-05-09 07:22:50|526.07|523.67|526.59|524.19|526.59|524.19|526.07|523.67|0
1652080980000|2022-05-09 07:23:00|526.5|524.1|527.1|524.7|527.1|524.7|526.5|524.1|0
1652080990000|2022-05-09 07:23:10|527.28|524.88|527.45|525.05|527.62|525.22|527.28|524.88|0
1652081000000|2022-05-09 07:23:20|527.54|525.14|527.1|524.7|527.54|525.14|526.42|524.02|0
1652081010000|2022-05-09 07:23:30|526.93|524.53|527.45|525.05|527.45|525.05|526.93|524.53|0
1652081020000|2022-05-09 07:23:40|527.19|524.79|527.88|525.48|527.88|525.48|527.19|524.79|0
1652081030000|2022-05-09 07:23:50|527.79|525.39|527.62|525.22|527.79|525.39|527.62|525.22|0
1652081040000|2022-05-09 07:24:00|527.88|525.48|527.79|525.39|527.88|525.48|527.62|525.22|0
1652081050000|2022-05-09 07:24:10|527.97|525.57|527.97|525.57|527.97|525.57|527.79|525.39|0
1652081060000|2022-05-09 07:24:20|527.79|525.39|527.71|525.31|527.79|525.39|527.62|525.22|0
1652081070000|2022-05-09 07:24:30|527.88|525.48|528.48|526.08|528.48|526.08|527.79|525.39|0
1652081080000|2022-05-09 07:24:40|528.31|525.91|528.57|526.17|528.83|526.43|528.31|525.91|0
1652081090000|2022-05-09 07:24:50|528.48|526.08|528.23|525.83|528.83|526.43|528.23|525.83|0
1652081100000|2022-05-09 07:25:00|528.57|526.17|528.57|526.17|529|526.6|528.57|526.17|0
1652081110000|2022-05-09 07:25:10|528.48|526.08|528.23|525.83|528.48|526.08|528.23|525.83|0
1652081120000|2022-05-09 07:25:20|528.31|525.91|528.66|526.26|528.66|526.26|528.14|525.74|0
1652081130000|2022-05-09 07:25:30|529|526.6|529.26|526.86|529.26|526.86|528.83|526.43|0
1652081140000|2022-05-09 07:25:40|529.17|526.77|528.83|526.43|529.17|526.77|528.74|526.34|0
1652081150000|2022-05-09 07:25:50|528.66|526.26|528.83|526.43|528.83|526.43|528.4|526|0
1652081160000|2022-05-09 07:26:00|528.48|526.08|529.35|526.95|529.35|526.95|528.48|526.08|0
1652081170000|2022-05-09 07:26:10|529.69|527.29|528.83|526.43|529.69|527.29|528.83|526.43|0
1652081180000|2022-05-09 07:26:20|529.17|526.77|528.65|526.25|529.17|526.77|528.65|526.25|0
1652081190000|2022-05-09 07:26:30|527.62|525.22|526.41|524.01|527.62|525.22|526.07|523.67|0
1652081200000|2022-05-09 07:26:40|527.02|524.62|527.02|524.62|527.79|525.39|527.02|524.62|0
1652081210000|2022-05-09 07:26:50|526.76|524.36|527.36|524.96|527.36|524.96|526.41|524.01|0
1652081220000|2022-05-09 07:27:00|527.45|525.05|526.24|523.84|527.45|525.05|526.24|523.84|0
1652081230000|2022-05-09 07:27:10|526.41|524.01|526.41|524.01|526.5|524.1|526.41|524.01|0
1652081240000|2022-05-09 07:27:20|526.68|524.28|527.1|524.7|527.1|524.7|526.68|524.28|0
1652081250000|2022-05-09 07:27:30|527.02|524.62|526.93|524.53|527.02|524.62|526.76|524.36|0
1652081260000|2022-05-09 07:27:40|527.27|524.87|527.45|525.05|527.54|525.14|527.27|524.87|0
1652081270000|2022-05-09 07:27:50|527.1|524.7|526.76|524.36|527.1|524.7|526.76|524.36|0
1652081280000|2022-05-09 07:28:00|527.27|524.87|528.14|525.74|528.14|525.74|527.27|524.87|0
1652081290000|2022-05-09 07:28:10|528.31|525.91|527.71|525.31|528.31|525.91|527.45|525.05|0
1652081300000|2022-05-09 07:28:20|527.62|525.22|528.14|525.74|528.14|525.74|527.62|525.22|0
1652081310000|2022-05-09 07:28:30|528.4|526|528.31|525.91|528.92|526.52|528.31|525.91|0
1652081320000|2022-05-09 07:28:40|528.23|525.83|528.57|526.17|528.65|526.25|528.23|525.83|0
1652081330000|2022-05-09 07:28:50|528.48|526.08|527.62|525.22|528.48|526.08|527.62|525.22|0
1652081340000|2022-05-09 07:29:00|527.96|525.56|528.57|526.17|528.57|526.17|527.96|525.56|0
1652081350000|2022-05-09 07:29:10|528.48|526.08|528.57|526.17|528.57|526.17|528.4|526|0
1652081360000|2022-05-09 07:29:20|527.96|525.56|527.71|525.31|527.96|525.56|527.62|525.22|0
1652081370000|2022-05-09 07:29:30|527.62|525.22|527.45|525.05|528.14|525.74|527.45|525.05|0
1652081380000|2022-05-09 07:29:40|526.93|524.53|526.41|524.01|526.93|524.53|526.41|524.01|0
1652081390000|2022-05-09 07:29:50|526.24|523.84|526.93|524.53|526.93|524.53|526.24|523.84|0
1652081400000|2022-05-09 07:30:00|526.58|524.18|527.45|525.05|527.45|525.05|526.58|524.18|0
1652081410000|2022-05-09 07:30:10|526.93|524.53|527.02|524.62|527.02|524.62|526.85|524.45|0
1652081420000|2022-05-09 07:30:20|526.58|524.18|526.41|524.01|526.67|524.27|526.41|524.01|0
1652081430000|2022-05-09 07:30:30|526.24|523.84|526.76|524.36|526.76|524.36|526.24|523.84|0
1652081440000|2022-05-09 07:30:40|526.67|524.27|526.76|524.36|526.93|524.53|526.33|523.93|0
1652081450000|2022-05-09 07:30:50|526.85|524.45|527.79|525.39|527.79|525.39|526.85|524.45|0
1652081460000|2022-05-09 07:31:00|527.71|525.31|527.88|525.48|527.96|525.56|527.71|525.31|0
1652081470000|2022-05-09 07:31:10|527.96|525.56|527.88|525.48|527.96|525.56|527.71|525.31|0
1652081480000|2022-05-09 07:31:20|527.62|525.22|526.58|524.18|527.62|525.22|526.58|524.18|0
1652081490000|2022-05-09 07:31:30|526.85|524.45|526.93|524.53|526.93|524.53|526.85|524.45|0
1652081500000|2022-05-09 07:31:40|526.76|524.36|526.67|524.27|526.76|524.36|526.67|524.27|0
1652081510000|2022-05-09 07:31:50|526.5|524.1|526.07|523.67|526.5|524.1|526.07|523.67|0
1652081520000|2022-05-09 07:32:00|526.41|524.01|525.3|522.9|526.41|524.01|525.3|522.9|0
1652081530000|2022-05-09 07:32:10|524.95|522.55|524.95|522.55|524.95|522.55|524.78|522.38|0
1652081540000|2022-05-09 07:32:20|525.04|522.64|525.38|522.98|525.38|522.98|525.04|522.64|0
1652081550000|2022-05-09 07:32:30|525.12|522.72|525.3|522.9|525.38|522.98|525.04|522.64|0
1652081560000|2022-05-09 07:32:40|525.21|522.81|524.86|522.46|525.21|522.81|524.52|522.12|0
1652081570000|2022-05-09 07:32:50|524.52|522.12|523.49|521.09|524.52|522.12|523.49|521.09|0
1652081580000|2022-05-09 07:33:00|522.63|520.23|522.8|520.4|522.8|520.4|522.21|519.81|0
1652081590000|2022-05-09 07:33:10|522.63|520.23|523.32|520.92|523.32|520.92|522.63|520.23|0
1652081600000|2022-05-09 07:33:20|523.15|520.75|523.32|520.92|523.32|520.92|522.89|520.49|0
1652081610000|2022-05-09 07:33:30|523.41|521.01|524.35|521.95|524.35|521.95|523.41|521.01|0
1652081620000|2022-05-09 07:33:40|524.18|521.78|523.92|521.52|524.18|521.78|523.92|521.52|0
1652081630000|2022-05-09 07:33:50|523.58|521.18|523.58|521.18|523.75|521.35|523.58|521.18|0
1652081640000|2022-05-09 07:34:00|523.41|521.01|523.15|520.75|523.49|521.09|523.15|520.75|0
1652081650000|2022-05-09 07:34:10|522.89|520.49|522.8|520.4|523.06|520.66|522.8|520.4|0
1652081660000|2022-05-09 07:34:20|522.89|520.49|522.8|520.4|522.89|520.49|522.8|520.4|0
1652081670000|2022-05-09 07:34:30|522.38|519.98|522.38|519.98|522.46|520.06|522.38|519.98|0
1652081680000|2022-05-09 07:34:40|521.86|519.46|521.95|519.55|522.12|519.72|521.86|519.46|0
1652081690000|2022-05-09 07:34:50|521.86|519.46|521.77|519.37|521.95|519.55|521.77|519.37|0
1652081700000|2022-05-09 07:35:00|521.43|519.03|521.69|519.29|521.69|519.29|521.43|519.03|0
1652081710000|2022-05-09 07:35:10|521.77|519.37|522.12|519.72|522.12|519.72|521.69|519.29|0
1652081720000|2022-05-09 07:35:20|522.21|519.81|521.18|518.78|522.21|519.81|521.18|518.78|0
1652081730000|2022-05-09 07:35:30|521.09|518.69|521.09|518.69|521.18|518.78|520.92|518.52|0
1652081740000|2022-05-09 07:35:40|520.92|518.52|520.66|518.26|520.92|518.52|520.66|518.26|0
1652081750000|2022-05-09 07:35:50|520.75|518.35|521.09|518.69|521.09|518.69|520.66|518.26|0
1652081760000|2022-05-09 07:36:00|521.18|518.78|521.26|518.86|521.6|519.2|521.18|518.78|0
1652081770000|2022-05-09 07:36:10|521.18|518.78|521.86|519.46|521.86|519.46|521.18|518.78|0
1652081780000|2022-05-09 07:36:20|522.03|519.63|522.12|519.72|522.29|519.89|522.03|519.63|0
1652081790000|2022-05-09 07:36:30|521.77|519.37|521.86|519.46|521.86|519.46|521.69|519.29|0
1652081800000|2022-05-09 07:36:40|522.12|519.72|522.29|519.89|522.46|520.06|522.12|519.72|0
1652081810000|2022-05-09 07:36:50|522.12|519.72|522.29|519.89|522.29|519.89|522.12|519.72|0
1652081820000|2022-05-09 07:37:00|522.55|520.15|522.72|520.32|522.89|520.49|522.55|520.15|0
1652081830000|2022-05-09 07:37:10|523.06|520.66|522.97|520.57|523.06|520.66|522.97|520.57|0
1652081840000|2022-05-09 07:37:20|523.14|520.74|522.89|520.49|523.14|520.74|522.8|520.4|0
1652081850000|2022-05-09 07:37:30|523.49|521.09|523.49|521.09|523.58|521.18|523.49|521.09|0
1652081860000|2022-05-09 07:37:40|523.23|520.83|523.06|520.66|523.32|520.92|523.06|520.66|0
1652081870000|2022-05-09 07:37:50|523.14|520.74|522.55|520.15|523.14|520.74|522.55|520.15|0
1652081880000|2022-05-09 07:38:00|522.63|520.23|523.32|520.92|523.32|520.92|522.63|520.23|0
1652081890000|2022-05-09 07:38:10|522.72|520.32|522.63|520.23|522.72|520.32|522.63|520.23|0
1652081900000|2022-05-09 07:38:20|522.46|520.06|522.29|519.89|522.46|520.06|522.12|519.72|0
1652081910000|2022-05-09 07:38:30|521.94|519.54|521.77|519.37|522.03|519.63|521.77|519.37|0
1652081920000|2022-05-09 07:38:40|521.94|519.54|521.43|519.03|521.94|519.54|521.43|519.03|0
1652081930000|2022-05-09 07:38:50|521.52|519.12|522.12|519.72|522.12|519.72|521.52|519.12|0
1652081940000|2022-05-09 07:39:00|522.29|519.89|522.63|520.23|522.63|520.23|522.29|519.89|0
1652081950000|2022-05-09 07:39:10|522.55|520.15|522.63|520.23|522.63|520.23|522.55|520.15|0
1652081960000|2022-05-09 07:39:20|522.38|519.98|522.63|520.23|522.63|520.23|522.29|519.89|0
1652081970000|2022-05-09 07:39:30|522.46|520.06|522.46|520.06|522.63|520.23|522.2|519.8|0
1652081980000|2022-05-09 07:39:40|522.55|520.15|522.46|520.06|522.63|520.23|522.46|520.06|0
1652081990000|2022-05-09 07:39:50|522.55|520.15|522.29|519.89|522.55|520.15|522.29|519.89|0
1652082000000|2022-05-09 07:40:00|522.11|519.71|522.72|520.32|522.72|520.32|522.11|519.71|0
1652082010000|2022-05-09 07:40:10|522.8|520.4|523.14|520.74|523.32|520.92|522.8|520.4|0
1652082020000|2022-05-09 07:40:20|522.97|520.57|523.06|520.66|523.06|520.66|522.8|520.4|0
1652082030000|2022-05-09 07:40:30|522.8|520.4|522.97|520.57|522.97|520.57|522.63|520.23|0
1652082040000|2022-05-09 07:40:40|522.8|520.4|523.23|520.83|523.31|520.91|522.8|520.4|0
1652082050000|2022-05-09 07:40:50|523.14|520.74|522.55|520.15|523.14|520.74|522.55|520.15|0
1652082060000|2022-05-09 07:41:00|522.63|520.23|523.31|520.91|523.31|520.91|522.63|520.23|0
1652082070000|2022-05-09 07:41:10|523.49|521.09|523.4|521|523.49|521.09|523.4|521|0
1652082080000|2022-05-09 07:41:20|523.66|521.26|523.66|521.26|523.66|521.26|523.66|521.26|0
1652082090000|2022-05-09 07:41:30|523.58|521.18|523.49|521.09|523.66|521.26|523.49|521.09|0
1652082100000|2022-05-09 07:41:40|523.58|521.18|522.97|520.57|523.58|521.18|522.97|520.57|0
1652082110000|2022-05-09 07:41:50|523.31|520.91|523.49|521.09|523.58|521.18|522.97|520.57|0
1652082120000|2022-05-09 07:42:00|524|521.6|523.92|521.52|524.17|521.77|523.66|521.26|0
1652082130000|2022-05-09 07:42:10|524|521.6|524.17|521.77|524.17|521.77|523.83|521.43|0
1652082140000|2022-05-09 07:42:20|524.09|521.69|524.61|522.21|524.61|522.21|524.09|521.69|0
1652082150000|2022-05-09 07:42:30|524.78|522.38|525.12|522.72|525.12|522.72|524.78|522.38|0
1652082160000|2022-05-09 07:42:40|525.46|523.06|525.64|523.24|525.72|523.32|525.46|523.06|0
1652082170000|2022-05-09 07:42:50|525.89|523.49|525.81|523.41|525.89|523.49|525.81|523.41|0
1652082180000|2022-05-09 07:43:00|525.89|523.49|525.55|523.15|525.89|523.49|525.38|522.98|0
1652082190000|2022-05-09 07:43:10|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1652082200000|2022-05-09 07:43:20|525.81|523.41|525.55|523.15|525.81|523.41|525.55|523.15|0
1652082210000|2022-05-09 07:43:30|525.29|522.89|525.29|522.89|525.29|522.89|525.12|522.72|0
1652082220000|2022-05-09 07:43:40|525.2|522.8|525.72|523.32|525.72|523.32|525.2|522.8|0
1652082230000|2022-05-09 07:43:50|525.55|523.15|525.2|522.8|525.55|523.15|525.2|522.8|0
1652082240000|2022-05-09 07:44:00|525.55|523.15|525.81|523.41|525.81|523.41|525.55|523.15|0
1652082250000|2022-05-09 07:44:10|525.55|523.15|524.69|522.29|525.55|523.15|524.69|522.29|0
1652082260000|2022-05-09 07:44:20|524.6|522.2|525.2|522.8|525.2|522.8|524.6|522.2|0
1652082270000|2022-05-09 07:44:30|525.37|522.97|524.86|522.46|525.37|522.97|524.86|522.46|0
1652082280000|2022-05-09 07:44:40|525.03|522.63|525.37|522.97|525.37|522.97|525.03|522.63|0
1652082290000|2022-05-09 07:44:50|525.72|523.32|526.15|523.75|526.15|523.75|525.72|523.32|0
1652082300000|2022-05-09 07:45:00|526.06|523.66|525.37|522.97|526.06|523.66|525.37|522.97|0
1652082310000|2022-05-09 07:45:10|525.46|523.06|525.2|522.8|525.46|523.06|524.95|522.55|0
1652082320000|2022-05-09 07:45:20|525.37|522.97|525.89|523.49|525.89|523.49|525.37|522.97|0
1652082330000|2022-05-09 07:45:30|526.15|523.75|526.06|523.66|526.15|523.75|525.98|523.58|0
1652082340000|2022-05-09 07:45:40|526.23|523.83|526.32|523.92|526.41|524.01|526.23|523.83|0
1652082350000|2022-05-09 07:45:50|526.06|523.66|526.06|523.66|526.41|524.01|526.06|523.66|0
1652082360000|2022-05-09 07:46:00|526.23|523.83|526.41|524.01|526.5|524.1|526.23|523.83|0
1652082370000|2022-05-09 07:46:10|526.15|523.75|526.41|524.01|526.41|524.01|526.15|523.75|0
1652082380000|2022-05-09 07:46:20|526.5|524.1|525.72|523.32|526.5|524.1|525.72|523.32|0
1652082390000|2022-05-09 07:46:30|525.55|523.15|524.69|522.29|525.55|523.15|524.69|522.29|0
1652082400000|2022-05-09 07:46:40|524.86|522.46|525.72|523.32|525.72|523.32|524.86|522.46|0
1652082410000|2022-05-09 07:46:50|525.55|523.15|525.89|523.49|525.89|523.49|525.46|523.06|0
1652082420000|2022-05-09 07:47:00|525.64|523.24|525.89|523.49|525.89|523.49|525.55|523.15|0
1652082430000|2022-05-09 07:47:10|525.64|523.24|525.55|523.15|525.64|523.24|525.55|523.15|0
1652082440000|2022-05-09 07:47:20|525.12|522.72|525.2|522.8|525.2|522.8|524.95|522.55|0
1652082450000|2022-05-09 07:47:30|524.95|522.55|525.37|522.97|525.37|522.97|524.95|522.55|0
1652082460000|2022-05-09 07:47:40|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1652082470000|2022-05-09 07:47:50|525.98|523.58|525.89|523.49|525.98|523.58|525.72|523.32|0
1652082480000|2022-05-09 07:48:00|526.15|523.75|526.23|523.83|526.23|523.83|525.89|523.49|0
1652082490000|2022-05-09 07:48:10|526.67|524.27|526.67|524.27|526.92|524.52|526.67|524.27|0
1652082500000|2022-05-09 07:48:20|526.06|523.66|525.89|523.49|526.06|523.66|525.81|523.41|0
1652082510000|2022-05-09 07:48:30|525.98|523.58|526.06|523.66|526.06|523.66|525.89|523.49|0
1652082520000|2022-05-09 07:48:40|525.81|523.41|525.89|523.49|525.98|523.58|525.81|523.41|0
1652082530000|2022-05-09 07:48:50|525.72|523.32|525.81|523.41|525.81|523.41|525.63|523.23|0
1652082540000|2022-05-09 07:49:00|525.63|523.23|525.55|523.15|525.63|523.23|525.46|523.06|0
1652082550000|2022-05-09 07:49:10|525.29|522.89|524.95|522.55|525.29|522.89|524.77|522.37|0
1652082560000|2022-05-09 07:49:20|524.77|522.37|525.03|522.63|525.03|522.63|524.77|522.37|0
1652082570000|2022-05-09 07:49:30|524.86|522.46|525.54|523.14|525.54|523.14|524.86|522.46|0
1652082580000|2022-05-09 07:49:40|525.72|523.32|525.2|522.8|525.72|523.32|525.2|522.8|0
1652082590000|2022-05-09 07:49:50|525.46|523.06|525.29|522.89|525.46|523.06|525.29|522.89|0
1652082600000|2022-05-09 07:50:00|525.37|522.97|524.86|522.46|525.37|522.97|524.86|522.46|0
1652082610000|2022-05-09 07:50:10|524.95|522.55|525.03|522.63|525.2|522.8|524.95|522.55|0
1652082620000|2022-05-09 07:50:20|524.95|522.55|525.2|522.8|525.2|522.8|524.95|522.55|0
1652082630000|2022-05-09 07:50:30|525.29|522.89|525.37|522.97|525.37|522.97|525.29|522.89|0
1652082640000|2022-05-09 07:50:40|525.72|523.32|526.06|523.66|526.06|523.66|525.72|523.32|0
1652082650000|2022-05-09 07:50:50|526.23|523.83|526.15|523.75|526.23|523.83|526.15|523.75|0
1652082660000|2022-05-09 07:51:00|525.72|523.32|525.89|523.49|525.89|523.49|525.72|523.32|0
1652082670000|2022-05-09 07:51:10|525.98|523.58|526.23|523.83|526.32|523.92|525.98|523.58|0
1652082680000|2022-05-09 07:51:20|526.67|524.27|526.4|524|526.75|524.35|526.32|523.92|0
1652082690000|2022-05-09 07:51:30|526.15|523.75|525.63|523.23|526.15|523.75|525.63|523.23|0
1652082700000|2022-05-09 07:51:40|525.72|523.32|526.23|523.83|526.23|523.83|525.72|523.32|0
1652082710000|2022-05-09 07:51:50|526.4|524|526.84|524.44|526.84|524.44|526.4|524|0
1652082720000|2022-05-09 07:52:00|526.75|524.35|526.67|524.27|526.75|524.35|526.58|524.18|0
1652082730000|2022-05-09 07:52:10|526.58|524.18|526.84|524.44|526.84|524.44|526.49|524.09|0
1652082740000|2022-05-09 07:52:20|526.58|524.18|526.06|523.66|526.58|524.18|526.06|523.66|0
1652082750000|2022-05-09 07:52:30|525.89|523.49|525.72|523.32|526.06|523.66|525.72|523.32|0
1652082760000|2022-05-09 07:52:40|525.37|522.97|525.89|523.49|525.89|523.49|525.29|522.89|0
1652082770000|2022-05-09 07:52:50|526.06|523.66|526.58|524.18|526.58|524.18|526.06|523.66|0
1652082780000|2022-05-09 07:53:00|526.75|524.35|527.61|525.21|527.61|525.21|526.75|524.35|0
1652082790000|2022-05-09 07:53:10|527.95|525.55|527.7|525.3|527.95|525.55|527.7|525.3|0
1652082800000|2022-05-09 07:53:20|527.78|525.38|527.7|525.3|527.95|525.55|527.7|525.3|0
1652082810000|2022-05-09 07:53:30|527.78|525.38|527.61|525.21|527.95|525.55|527.61|525.21|0
1652082820000|2022-05-09 07:53:40|527.87|525.47|528.22|525.82|528.22|525.82|527.87|525.47|0
1652082830000|2022-05-09 07:53:50|528.3|525.9|528.22|525.82|528.3|525.9|528.22|525.82|0
1652082840000|2022-05-09 07:54:00|528.39|525.99|528.82|526.42|528.82|526.42|528.39|525.99|0
1652082850000|2022-05-09 07:54:10|528.91|526.51|530.89|528.49|531.06|528.66|528.91|526.51|0
1652082860000|2022-05-09 07:54:20|530.37|527.97|530.03|527.63|530.64|528.24|530.03|527.63|0
1652082870000|2022-05-09 07:54:30|529.68|527.28|529.68|527.28|529.77|527.37|529.68|527.28|0
1652082880000|2022-05-09 07:54:40|529.85|527.45|529.68|527.28|529.85|527.45|529.68|527.28|0
1652082890000|2022-05-09 07:54:50|529.51|527.11|529.51|527.11|529.51|527.11|529.34|526.94|0
1652082900000|2022-05-09 07:55:00|529.34|526.94|530.03|527.63|530.03|527.63|529.34|526.94|0
1652082910000|2022-05-09 07:55:10|531.06|528.66|530.54|528.14|531.06|528.66|530.54|528.14|0
1652082920000|2022-05-09 07:55:20|530.12|527.72|529.85|527.45|530.2|527.8|529.85|527.45|0
1652082930000|2022-05-09 07:55:30|530.03|527.63|530.12|527.72|530.2|527.8|530.03|527.63|0
1652082940000|2022-05-09 07:55:40|530.03|527.63|530.03|527.63|530.12|527.72|530.03|527.63|0
1652082950000|2022-05-09 07:55:50|530.2|527.8|530.68|528.28|530.85|528.45|526.38|523.98|0
1652082960000|2022-05-09 07:56:00|531.89|529.49|531.46|529.06|531.89|529.49|531.46|529.06|0
1652082970000|2022-05-09 07:56:10|531.98|529.58|531.8|529.4|531.98|529.58|531.8|529.4|0
1652082990000|2022-05-09 07:56:30|531.98|529.58|531.98|529.58|532.24|529.84|531.98|529.58|0
1652083000000|2022-05-09 07:56:40|532.15|529.75|532.41|530.01|532.67|530.27|532.15|529.75|0
1652083010000|2022-05-09 07:56:50|532.15|529.75|531.8|529.4|532.41|530.01|531.8|529.4|0
1652083020000|2022-05-09 07:57:00|531.98|529.58|532.15|529.75|532.41|530.01|531.98|529.58|0
1652083030000|2022-05-09 07:57:10|532.32|529.92|532.32|529.92|532.67|530.27|532.32|529.92|0
1652083040000|2022-05-09 07:57:20|532.41|530.01|532.41|530.01|532.49|530.09|532.41|530.01|0
1652083050000|2022-05-09 07:57:30|533.19|530.79|532.49|530.09|533.19|530.79|532.49|530.09|0
1652083060000|2022-05-09 07:57:40|532.41|530.01|533.01|530.61|533.01|530.61|532.41|530.01|0
1652083070000|2022-05-09 07:57:50|532.84|530.44|532.84|530.44|532.84|530.44|532.67|530.27|0
1652083080000|2022-05-09 07:58:00|532.93|530.53|532.84|530.44|532.93|530.53|532.67|530.27|0
1652083090000|2022-05-09 07:58:10|532.67|530.27|532.15|529.75|532.67|530.27|531.89|529.49|0
1652083100000|2022-05-09 07:58:20|532.07|529.67|531.98|529.58|532.07|529.67|531.98|529.58|0
1652083110000|2022-05-09 07:58:30|532.15|529.75|532.07|529.67|532.32|529.92|532.07|529.67|0
1652083120000|2022-05-09 07:58:40|532.76|530.36|533.36|530.96|533.36|530.96|532.76|530.36|0
1652083130000|2022-05-09 07:58:50|533.53|531.13|534.05|531.65|534.22|531.82|533.53|531.13|0
1652083140000|2022-05-09 07:59:00|534.31|531.91|534.83|532.43|534.91|532.51|534.31|531.91|0
1652083150000|2022-05-09 07:59:10|534.57|532.17|534.91|532.51|534.91|532.51|534.4|532|0
1652083160000|2022-05-09 07:59:20|535.26|532.86|534.91|532.51|535.26|532.86|534.91|532.51|0
1652083170000|2022-05-09 07:59:30|535|532.6|534.57|532.17|535|532.6|534.57|532.17|0
1652083180000|2022-05-09 07:59:40|534.22|531.82|533.88|531.48|534.22|531.82|533.88|531.48|0
1652083190000|2022-05-09 07:59:50|533.7|531.3|534.05|531.65|534.05|531.65|533.7|531.3|0
1652083200000|2022-05-09 08:00:00|534.22|531.82|534.74|532.34|534.74|532.34|534.05|531.65|0
1652083210000|2022-05-09 08:00:10|534.57|532.17|535.18|532.78|535.18|532.78|534.57|532.17|0
1652083220000|2022-05-09 08:00:20|535.43|533.03|535.26|532.86|535.61|533.21|535.26|532.86|0
1652083230000|2022-05-09 08:00:30|534.91|532.51|535.61|533.21|535.61|533.21|534.91|532.51|0
1652083240000|2022-05-09 08:00:40|535.26|532.86|535.43|533.03|535.43|533.03|535.26|532.86|0
1652083250000|2022-05-09 08:00:50|535.78|533.38|535.26|532.86|535.78|533.38|535.09|532.69|0
1652083260000|2022-05-09 08:01:00|534.57|532.17|534.48|532.08|534.57|532.17|534.48|532.08|0
1652083270000|2022-05-09 08:01:10|534.74|532.34|535.26|532.86|535.61|533.21|534.74|532.34|0
1652083280000|2022-05-09 08:01:20|535.18|532.78|535.26|532.86|535.26|532.86|535.09|532.69|0
1652083290000|2022-05-09 08:01:30|535.18|532.78|535.61|533.21|535.61|533.21|535.18|532.78|0
1652083300000|2022-05-09 08:01:40|535.43|533.03|534.91|532.51|535.43|533.03|534.91|532.51|0
1652083310000|2022-05-09 08:01:50|534.57|532.17|534.74|532.34|534.74|532.34|534.57|532.17|0
1652083320000|2022-05-09 08:02:00|534.91|532.51|535.61|533.21|535.61|533.21|534.91|532.51|0
1652083330000|2022-05-09 08:02:10|535.78|533.38|535.78|533.38|535.78|533.38|535.61|533.21|0
1652083340000|2022-05-09 08:02:20|535.61|533.21|536.47|534.07|536.47|534.07|535.61|533.21|0
1652083350000|2022-05-09 08:02:30|535.7|533.3|535.61|533.21|535.95|533.55|535.61|533.21|0
1652083360000|2022-05-09 08:02:40|536.47|534.07|536.3|533.9|536.47|534.07|536.22|533.82|0
1652083370000|2022-05-09 08:02:50|536.65|534.25|536.65|534.25|536.82|534.42|536.47|534.07|0
1652083380000|2022-05-09 08:03:00|536.56|534.16|536.3|533.9|536.82|534.42|536.3|533.9|0
1652083390000|2022-05-09 08:03:10|536.47|534.07|536.65|534.25|536.65|534.25|536.3|533.9|0
1652083400000|2022-05-09 08:03:20|536.56|534.16|536.39|533.99|536.56|534.16|536.39|533.99|0
1652083410000|2022-05-09 08:03:30|536.47|534.07|536.56|534.16|536.65|534.25|536.47|534.07|0
1652083420000|2022-05-09 08:03:40|536.47|534.07|536.56|534.16|536.65|534.25|536.47|534.07|0
1652083430000|2022-05-09 08:03:50|536.74|534.34|536.82|534.42|536.82|534.42|536.65|534.25|0
1652083440000|2022-05-09 08:04:00|536.99|534.59|537.86|535.46|537.86|535.46|536.99|534.59|0
1652083450000|2022-05-09 08:04:10|538.04|535.64|538.73|536.33|538.73|536.33|538.03|535.63|0
1652083460000|2022-05-09 08:04:20|538.56|536.16|538.03|535.63|538.65|536.25|538.03|535.63|0
1652083470000|2022-05-09 08:04:30|537.86|535.46|537.34|534.94|537.86|535.46|537.26|534.86|0
1652083480000|2022-05-09 08:04:40|536.99|534.59|536.65|534.25|536.99|534.59|536.47|534.07|0
1652083490000|2022-05-09 08:04:50|536.91|534.51|536.99|534.59|537.17|534.77|536.91|534.51|0
1652083500000|2022-05-09 08:05:00|537.08|534.68|537.34|534.94|537.34|534.94|537.08|534.68|0
1652083510000|2022-05-09 08:05:10|537.51|535.11|537.34|534.94|537.51|535.11|537.26|534.86|0
1652083520000|2022-05-09 08:05:20|537.17|534.77|537.95|535.55|537.95|535.55|537.17|534.77|0
1652083530000|2022-05-09 08:05:30|537.86|535.46|538.12|535.72|538.21|535.81|537.86|535.46|0
1652083540000|2022-05-09 08:05:40|538.21|535.81|537.78|535.38|538.21|535.81|537.78|535.38|0
1652083550000|2022-05-09 08:05:50|538.03|535.63|537.78|535.38|538.21|535.81|537.69|535.29|0
1652083560000|2022-05-09 08:06:00|537.51|535.11|537.86|535.46|537.86|535.46|537.51|535.11|0
1652083570000|2022-05-09 08:06:10|538.03|535.63|537.95|535.55|538.03|535.63|537.69|535.29|0
1652083580000|2022-05-09 08:06:20|537.69|535.29|537.6|535.2|537.86|535.46|537.6|535.2|0
1652083590000|2022-05-09 08:06:30|537.51|535.11|537.86|535.46|537.86|535.46|537.51|535.11|0
1652083600000|2022-05-09 08:06:40|537.51|535.11|537.86|535.46|537.86|535.46|537.51|535.11|0
1652083610000|2022-05-09 08:06:50|537.69|535.29|537.86|535.46|537.86|535.46|537.69|535.29|0
1652083620000|2022-05-09 08:07:00|537.69|535.29|537.86|535.46|537.86|535.46|537.69|535.29|0
1652083630000|2022-05-09 08:07:10|537.78|535.38|537.69|535.29|537.78|535.38|537.69|535.29|0
1652083640000|2022-05-09 08:07:20|537.86|535.46|537.34|534.94|538.21|535.81|537.34|534.94|0
1652083650000|2022-05-09 08:07:30|536.82|534.42|536.99|534.59|536.99|534.59|536.47|534.07|0
1652083660000|2022-05-09 08:07:40|536.64|534.24|536.3|533.9|536.73|534.33|536.3|533.9|0
1652083670000|2022-05-09 08:07:50|536.47|534.07|536.56|534.16|536.56|534.16|536.47|534.07|0
1652083680000|2022-05-09 08:08:00|536.47|534.07|536.64|534.24|536.73|534.33|536.47|534.07|0
1652083690000|2022-05-09 08:08:10|536.56|534.16|536.56|534.16|536.64|534.24|536.56|534.16|0
1652083700000|2022-05-09 08:08:20|536.64|534.24|535.87|533.47|536.64|534.24|535.87|533.47|0
1652083710000|2022-05-09 08:08:30|535.95|533.55|535.08|532.68|535.95|533.55|535.08|532.68|0
1652083720000|2022-05-09 08:08:40|535|532.6|535|532.6|535|532.6|534.74|532.34|0
1652083730000|2022-05-09 08:08:50|535.26|532.86|535.26|532.86|535.26|532.86|535.17|532.77|0
1652083740000|2022-05-09 08:09:00|535.08|532.68|534.91|532.51|535.08|532.68|534.91|532.51|0
1652083750000|2022-05-09 08:09:10|534.83|532.43|534.56|532.16|534.83|532.43|534.56|532.16|0
1652083760000|2022-05-09 08:09:20|534.74|532.34|534.05|531.65|534.74|532.34|534.05|531.65|0
1652083770000|2022-05-09 08:09:30|533.96|531.56|534.05|531.65|534.14|531.74|533.96|531.56|0
1652083780000|2022-05-09 08:09:40|533.87|531.47|533.87|531.47|533.87|531.47|533.87|531.47|0
1652083790000|2022-05-09 08:09:50|534.05|531.65|534.05|531.65|534.05|531.65|533.96|531.56|0
1652083800000|2022-05-09 08:10:00|534.14|531.74|535.43|533.03|535.43|533.03|534.14|531.74|0
1652083810000|2022-05-09 08:10:10|535.26|532.86|535.26|532.86|535.26|532.86|535.26|532.86|0
1652083820000|2022-05-09 08:10:20|535.35|532.95|534.48|532.08|535.35|532.95|534.39|531.99|0
1652083830000|2022-05-09 08:10:30|534.56|532.16|533.87|531.47|534.56|532.16|533.87|531.47|0
1652083840000|2022-05-09 08:10:40|534.04|531.64|533.44|531.04|534.04|531.64|533.44|531.04|0
1652083850000|2022-05-09 08:10:50|533.1|530.7|533.1|530.7|533.1|530.7|533.1|530.7|0
1652083860000|2022-05-09 08:11:00|533.35|530.95|533.01|530.61|533.53|531.13|533.01|530.61|0
1652083870000|2022-05-09 08:11:10|533.18|530.78|533.1|530.7|533.35|530.95|533.1|530.7|0
1652083880000|2022-05-09 08:11:20|533.01|530.61|533.01|530.61|533.18|530.78|533.01|530.61|0
1652083890000|2022-05-09 08:11:30|533.35|530.95|533.44|531.04|533.7|531.3|533.35|530.95|0
1652083900000|2022-05-09 08:11:40|533.62|531.22|533.79|531.39|533.79|531.39|533.62|531.22|0
1652083910000|2022-05-09 08:11:50|533.62|531.22|534.39|531.99|534.39|531.99|533.62|531.22|0
1652083920000|2022-05-09 08:12:00|534.22|531.82|533.79|531.39|534.22|531.82|533.7|531.3|0
1652083930000|2022-05-09 08:12:10|533.96|531.56|534.22|531.82|534.22|531.82|533.96|531.56|0
1652083940000|2022-05-09 08:12:20|533.62|531.22|533.7|531.3|533.87|531.47|533.62|531.22|0
1652083950000|2022-05-09 08:12:30|533.53|531.13|533.53|531.13|533.53|531.13|533.44|531.04|0
1652083960000|2022-05-09 08:12:40|533.7|531.3|533.7|531.3|534.04|531.64|533.7|531.3|0
1652083970000|2022-05-09 08:12:50|533.79|531.39|534.56|532.16|534.56|532.16|533.79|531.39|0
1652083980000|2022-05-09 08:13:00|534.39|531.99|534.48|532.08|534.56|532.16|534.22|531.82|0
1652083990000|2022-05-09 08:13:10|534.74|532.34|535.08|532.68|535.08|532.68|534.48|532.08|0
1652084000000|2022-05-09 08:13:20|534.91|532.51|535.08|532.68|535.08|532.68|534.74|532.34|0
1652084010000|2022-05-09 08:13:30|534.74|532.34|534.56|532.16|535.08|532.68|534.56|532.16|0
1652084020000|2022-05-09 08:13:40|534.39|531.99|534.39|531.99|534.39|531.99|534.04|531.64|0
1652084030000|2022-05-09 08:13:50|534.22|531.82|534.83|532.43|534.83|532.43|534.22|531.82|0
1652084040000|2022-05-09 08:14:00|534.39|531.99|534.48|532.08|534.74|532.34|534.39|531.99|0
1652084050000|2022-05-09 08:14:10|534.56|532.16|534.04|531.64|534.56|532.16|534.04|531.64|0
1652084060000|2022-05-09 08:14:20|534.22|531.82|534.04|531.64|534.22|531.82|534.04|531.64|0
1652084070000|2022-05-09 08:14:30|534.31|531.91|534.39|531.99|534.39|531.99|534.31|531.91|0
1652084080000|2022-05-09 08:14:40|534.65|532.25|535.26|532.86|535.26|532.86|534.65|532.25|0
1652084090000|2022-05-09 08:14:50|534.91|532.51|534.74|532.34|534.91|532.51|534.65|532.25|0
1652084100000|2022-05-09 08:15:00|535|532.6|534.48|532.08|535|532.6|534.48|532.08|0
1652084110000|2022-05-09 08:15:10|534.39|531.99|534.39|531.99|534.39|531.99|534.22|531.82|0
1652084120000|2022-05-09 08:15:20|534.48|532.08|534.91|532.51|534.91|532.51|534.48|532.08|0
1652084130000|2022-05-09 08:15:30|534.74|532.34|535.34|532.94|535.34|532.94|534.74|532.34|0
1652084140000|2022-05-09 08:15:40|535.25|532.85|535.34|532.94|535.6|533.2|535.25|532.85|0
1652084150000|2022-05-09 08:15:50|535.25|532.85|536.21|533.81|536.21|533.81|535.25|532.85|0
1652084160000|2022-05-09 08:16:00|536.29|533.89|536.99|534.59|537.68|535.28|536.29|533.89|0
1652084170000|2022-05-09 08:16:10|536.38|533.98|536.64|534.24|536.64|534.24|536.38|533.98|0
1652084180000|2022-05-09 08:16:20|536.38|533.98|535.86|533.46|536.38|533.98|535.86|533.46|0
1652084190000|2022-05-09 08:16:30|535.52|533.12|535.43|533.03|535.52|533.12|535.43|533.03|0
1652084200000|2022-05-09 08:16:40|535.17|532.77|534.13|531.73|535.17|532.77|534.13|531.73|0
1652084210000|2022-05-09 08:16:50|533.87|531.47|533.44|531.04|533.87|531.47|533.44|531.04|0
1652084220000|2022-05-09 08:17:00|533.52|531.12|533.44|531.04|533.52|531.12|533.44|531.04|0
1652084230000|2022-05-09 08:17:10|533.35|530.95|533.44|531.04|533.44|531.04|533.27|530.87|0
1652084240000|2022-05-09 08:17:20|533.35|530.95|533.44|531.04|533.52|531.12|533.35|530.95|0
1652084250000|2022-05-09 08:17:30|533.35|530.95|534.13|531.73|534.31|531.91|533.35|530.95|0
1652084260000|2022-05-09 08:17:40|534.22|531.82|534.39|531.99|534.39|531.99|534.22|531.82|0
1652084270000|2022-05-09 08:17:50|534.56|532.16|534.56|532.16|534.65|532.25|534.56|532.16|0
1652084280000|2022-05-09 08:18:00|534.65|532.25|534.39|531.99|534.73|532.33|534.39|531.99|0
1652084290000|2022-05-09 08:18:10|534.48|532.08|535.08|532.68|535.08|532.68|534.48|532.08|0
1652084300000|2022-05-09 08:18:20|534.91|532.51|535.08|532.68|535.08|532.68|534.73|532.33|0
1652084310000|2022-05-09 08:18:30|534.91|532.51|535.6|533.2|535.6|533.2|534.91|532.51|0
1652084320000|2022-05-09 08:18:40|536.12|533.72|536.73|534.33|536.73|534.33|536.12|533.72|0
1652084330000|2022-05-09 08:18:50|536.9|534.5|536.99|534.59|536.99|534.59|536.64|534.24|0
1652084340000|2022-05-09 08:19:00|536.81|534.41|536.73|534.33|536.81|534.41|536.64|534.24|0
1652084350000|2022-05-09 08:19:10|536.64|534.24|536.47|534.07|536.64|534.24|536.47|534.07|0
1652084360000|2022-05-09 08:19:20|536.56|534.16|537.16|534.76|537.16|534.76|536.56|534.16|0
1652084370000|2022-05-09 08:19:30|537.25|534.85|537.16|534.76|537.42|535.02|537.16|534.76|0
1652084380000|2022-05-09 08:19:40|537.25|534.85|537.42|535.02|537.42|535.02|537.25|534.85|0
1652084390000|2022-05-09 08:19:50|537.16|534.76|536.99|534.59|537.16|534.76|536.99|534.59|0
1652084400000|2022-05-09 08:20:00|536.81|534.41|537.16|534.76|537.16|534.76|536.81|534.41|0
1652084410000|2022-05-09 08:20:10|537.33|534.93|537.33|534.93|537.33|534.93|537.33|534.93|0
1652084420000|2022-05-09 08:20:20|537.25|534.85|536.47|534.07|537.25|534.85|536.47|534.07|0
1652084430000|2022-05-09 08:20:30|536.29|533.89|536.12|533.72|536.73|534.33|536.12|533.72|0
1652084440000|2022-05-09 08:20:40|535.77|533.37|535.77|533.37|535.77|533.37|535.77|533.37|0
1652084450000|2022-05-09 08:20:50|535.43|533.03|535.25|532.85|535.43|533.03|535.25|532.85|0
1652084460000|2022-05-09 08:21:00|535.6|533.2|535.77|533.37|535.77|533.37|535.6|533.2|0
1652084470000|2022-05-09 08:21:10|536.38|533.98|536.81|534.41|536.81|534.41|536.29|533.89|0
1652084480000|2022-05-09 08:21:20|536.64|534.24|537.25|534.85|537.25|534.85|536.64|534.24|0
1652084490000|2022-05-09 08:21:30|537.16|534.76|536.99|534.59|537.33|534.93|536.99|534.59|0
1652084500000|2022-05-09 08:21:40|537.16|534.76|536.64|534.24|537.16|534.76|536.64|534.24|0
1652084510000|2022-05-09 08:21:50|536.81|534.41|536.29|533.89|536.81|534.41|536.29|533.89|0
1652084520000|2022-05-09 08:22:00|536.38|533.98|536.99|534.59|536.99|534.59|536.38|533.98|0
1652084530000|2022-05-09 08:22:10|536.64|534.24|537.08|534.68|537.08|534.68|536.64|534.24|0
1652084540000|2022-05-09 08:22:20|537.51|535.11|537.85|535.45|537.85|535.45|537.51|535.11|0
1652084550000|2022-05-09 08:22:30|537.94|535.54|537.68|535.28|537.94|535.54|537.68|535.28|0
1652084560000|2022-05-09 08:22:40|537.77|535.37|537.68|535.28|537.94|535.54|537.6|535.2|0
1652084570000|2022-05-09 08:22:50|537.33|534.93|537.25|534.85|537.42|535.02|537.25|534.85|0
1652084580000|2022-05-09 08:23:00|537.16|534.76|537.85|535.45|537.85|535.45|537.16|534.76|0
1652084590000|2022-05-09 08:23:10|537.68|535.28|537.85|535.45|537.85|535.45|537.68|535.28|0
1652084600000|2022-05-09 08:23:20|537.77|535.37|538.38|535.98|538.38|535.98|537.77|535.37|0
1652084610000|2022-05-09 08:23:30|538.2|535.8|538.03|535.63|538.29|535.89|538.03|535.63|0
1652084620000|2022-05-09 08:23:40|538.12|535.72|538.29|535.89|538.29|535.89|538.12|535.72|0
1652084630000|2022-05-09 08:23:50|538.38|535.98|538.55|536.15|538.64|536.24|538.38|535.98|0
1652084640000|2022-05-09 08:24:00|538.38|535.98|538.55|536.15|538.72|536.32|538.38|535.98|0
1652084650000|2022-05-09 08:24:10|538.47|536.07|538.03|535.63|538.55|536.15|538.03|535.63|0
1652084660000|2022-05-09 08:24:20|537.94|535.54|538.29|535.89|538.29|535.89|537.85|535.45|0
1652084670000|2022-05-09 08:24:30|538.38|535.98|538.47|536.07|538.47|536.07|538.2|535.8|0
1652084680000|2022-05-09 08:24:40|538.38|535.98|538.64|536.24|538.72|536.32|538.38|535.98|0
1652084690000|2022-05-09 08:24:50|538.9|536.5|538.72|536.32|538.9|536.5|538.72|536.32|0
1652084700000|2022-05-09 08:25:00|538.55|536.15|538.72|536.32|538.72|536.32|538.55|536.15|0
1652084710000|2022-05-09 08:25:10|538.81|536.41|538.55|536.15|538.81|536.41|538.47|536.07|0
1652084720000|2022-05-09 08:25:20|538.37|535.97|538.29|535.89|538.47|536.07|538.2|535.8|0
1652084730000|2022-05-09 08:25:30|538.2|535.8|537.42|535.02|538.2|535.8|537.42|535.02|0
1652084740000|2022-05-09 08:25:40|537.16|534.76|536.9|534.5|537.16|534.76|536.9|534.5|0
1652084750000|2022-05-09 08:25:50|537.08|534.68|537.33|534.93|537.33|534.93|537.08|534.68|0
1652084760000|2022-05-09 08:26:00|537.16|534.76|537.68|535.28|537.68|535.28|537.16|534.76|0
1652084770000|2022-05-09 08:26:10|537.85|535.45|537.51|535.11|537.85|535.45|537.51|535.11|0
1652084780000|2022-05-09 08:26:20|537.6|535.2|538.37|535.97|538.37|535.97|537.6|535.2|0
1652084790000|2022-05-09 08:26:30|538.03|535.63|538.2|535.8|538.2|535.8|538.03|535.63|0
1652084800000|2022-05-09 08:26:40|538.37|535.97|539.59|537.19|539.59|537.19|538.37|535.97|0
1652084810000|2022-05-09 08:26:50|539.24|536.84|539.59|537.19|540.11|537.71|539.24|536.84|0
1652084820000|2022-05-09 08:27:00|539.07|536.67|538.81|536.41|539.07|536.67|538.37|535.97|0
1652084830000|2022-05-09 08:27:10|538.72|536.32|538.99|536.59|538.99|536.59|538.37|535.97|0
1652084840000|2022-05-09 08:27:20|539.07|536.67|539.07|536.67|539.07|536.67|538.55|536.15|0
1652084850000|2022-05-09 08:27:30|538.9|536.5|539.59|537.19|539.59|537.19|538.9|536.5|0
1652084860000|2022-05-09 08:27:40|539.42|537.02|539.24|536.84|539.42|537.02|539.07|536.67|0
1652084870000|2022-05-09 08:27:50|539.42|537.02|539.16|536.76|539.42|537.02|539.16|536.76|0
1652084880000|2022-05-09 08:28:00|538.72|536.32|538.64|536.24|538.72|536.32|538.64|536.24|0
1652084890000|2022-05-09 08:28:10|538.72|536.32|537.85|535.45|538.72|536.32|537.85|535.45|0
1652084900000|2022-05-09 08:28:20|537.5|535.1|538.12|535.72|538.12|535.72|537.5|535.1|0
1652084910000|2022-05-09 08:28:30|538.2|535.8|538.29|535.89|538.29|535.89|538.2|535.8|0
1652084920000|2022-05-09 08:28:40|538.2|535.8|537.6|535.2|538.29|535.89|537.6|535.2|0
1652084930000|2022-05-09 08:28:50|537.94|535.54|538.2|535.8|538.2|535.8|537.94|535.54|0
1652084940000|2022-05-09 08:29:00|538.29|535.89|539.33|536.93|539.51|537.11|538.29|535.89|0
1652084950000|2022-05-09 08:29:10|539.07|536.67|538.89|536.49|539.07|536.67|538.89|536.49|0
1652084960000|2022-05-09 08:29:20|538.72|536.32|538.55|536.15|538.81|536.41|538.55|536.15|0
1652084970000|2022-05-09 08:29:30|538.72|536.32|539.07|536.67|539.07|536.67|538.72|536.32|0
1652084980000|2022-05-09 08:29:40|539.24|536.84|539.24|536.84|539.33|536.93|539.24|536.84|0
1652084990000|2022-05-09 08:29:50|539.16|536.76|538.89|536.49|539.16|536.76|538.89|536.49|0
1652085000000|2022-05-09 08:30:00|538.81|536.41|539.42|537.02|539.42|537.02|538.81|536.41|0
1652085010000|2022-05-09 08:30:10|539.24|536.84|538.89|536.49|539.24|536.84|538.89|536.49|0
1652085020000|2022-05-09 08:30:20|539.07|536.67|538.37|535.97|539.07|536.67|538.2|535.8|0
1652085030000|2022-05-09 08:30:30|538.29|535.89|538.55|536.15|538.55|536.15|538.29|535.89|0
1652085040000|2022-05-09 08:30:40|538.37|535.97|538.37|535.97|538.37|535.97|538.03|535.63|0
1652085050000|2022-05-09 08:30:50|538.55|536.15|539.42|537.02|539.42|537.02|538.55|536.15|0
1652085060000|2022-05-09 08:31:00|539.33|536.93|539.07|536.67|539.33|536.93|539.07|536.67|0
1652085070000|2022-05-09 08:31:10|539.24|536.84|540.91|538.51|540.91|538.51|539.24|536.84|0
1652085080000|2022-05-09 08:31:20|540.65|538.25|542.47|540.07|543.34|540.94|540.65|538.25|0
1652085090000|2022-05-09 08:31:30|542.3|539.9|542.3|539.9|542.47|540.07|542.3|539.9|0
1652085100000|2022-05-09 08:31:40|541.78|539.38|541.61|539.21|541.87|539.47|541.26|538.86|0
1652085110000|2022-05-09 08:31:50|541.78|539.38|541.52|539.12|541.78|539.38|541.52|539.12|0
1652085120000|2022-05-09 08:32:00|541.35|538.95|542.04|539.64|542.04|539.64|541.35|538.95|0
1652085130000|2022-05-09 08:32:10|541.95|539.55|542.39|539.99|542.39|539.99|541.95|539.55|0
1652085140000|2022-05-09 08:32:20|542.65|540.25|544.13|541.73|544.13|541.73|542.65|540.25|0
1652085150000|2022-05-09 08:32:30|545.7|543.3|545.09|542.69|545.78|543.38|545.09|542.69|0
1652085160000|2022-05-09 08:32:40|545.26|542.86|544.83|542.43|545.26|542.86|544.83|542.43|0
1652085170000|2022-05-09 08:32:50|544.91|542.51|545.35|542.95|545.61|543.21|544.91|542.51|0
1652085180000|2022-05-09 08:33:00|545|542.6|545.35|542.95|545.35|542.95|545|542.6|0
1652085190000|2022-05-09 08:33:10|544.56|542.16|544.56|542.16|544.56|542.16|544.21|541.81|0
1652085200000|2022-05-09 08:33:20|544.04|541.64|544.39|541.99|544.39|541.99|544.04|541.64|0
1652085210000|2022-05-09 08:33:30|544.13|541.73|544.56|542.16|544.56|542.16|544.13|541.73|0
1652085220000|2022-05-09 08:33:40|544.74|542.34|544.56|542.16|544.74|542.34|544.48|542.08|0
1652085230000|2022-05-09 08:33:50|544.91|542.51|545.43|543.03|545.43|543.03|544.91|542.51|0
1652085240000|2022-05-09 08:34:00|545.78|543.38|545.61|543.21|545.78|543.38|545.61|543.21|0
1652085250000|2022-05-09 08:34:10|545.43|543.03|545.78|543.38|545.96|543.56|545.43|543.03|0
1652085260000|2022-05-09 08:34:20|545.96|543.56|545.78|543.38|545.96|543.56|545.43|543.03|0
1652085270000|2022-05-09 08:34:30|545.96|543.56|546.13|543.73|546.13|543.73|545.96|543.56|0
1652085280000|2022-05-09 08:34:40|546.31|543.91|547.35|544.95|547.35|544.95|546.31|543.91|0
1652085290000|2022-05-09 08:34:50|547.7|545.3|547.7|545.3|547.88|545.48|547.7|545.3|0
1652085300000|2022-05-09 08:35:00|547.79|545.39|548.23|545.83|548.23|545.83|547.79|545.39|0
1652085310000|2022-05-09 08:35:10|547.97|545.57|548.05|545.65|548.14|545.74|547.97|545.57|0
1652085320000|2022-05-09 08:35:20|547.88|545.48|548.49|546.09|548.49|546.09|547.88|545.48|0
1652085330000|2022-05-09 08:35:30|548.75|546.35|548.49|546.09|548.75|546.35|548.4|546|0
1652085340000|2022-05-09 08:35:40|548.58|546.18|548.4|546|548.75|546.35|548.4|546|0
1652085350000|2022-05-09 08:35:50|548.58|546.18|548.58|546.18|548.58|546.18|548.4|546|0
1652085360000|2022-05-09 08:36:00|548.75|546.35|548.84|546.44|549.02|546.62|548.75|546.35|0
1652085370000|2022-05-09 08:36:10|548.75|546.35|548.58|546.18|548.93|546.53|548.58|546.18|0
1652085380000|2022-05-09 08:36:20|548.4|546|548.32|545.92|548.49|546.09|548.23|545.83|0
1652085390000|2022-05-09 08:36:30|548.05|545.65|547.88|545.48|548.05|545.65|547.88|545.48|0
1652085400000|2022-05-09 08:36:40|547.97|545.57|547.97|545.57|548.05|545.65|547.62|545.22|0
1652085410000|2022-05-09 08:36:50|548.4|546|548.49|546.09|548.49|546.09|548.32|545.92|0
1652085420000|2022-05-09 08:37:00|548.4|546|548.4|546|548.58|546.18|548.4|546|0
1652085430000|2022-05-09 08:37:10|548.58|546.18|548.4|546|548.84|546.44|548.4|546|0
1652085440000|2022-05-09 08:37:20|548.23|545.83|547.53|545.13|548.23|545.83|547.53|545.13|0
1652085450000|2022-05-09 08:37:30|547.88|545.48|548.05|545.65|548.05|545.65|547.88|545.48|0
1652085460000|2022-05-09 08:37:40|547.88|545.48|547.09|544.69|547.88|545.48|547.09|544.69|0
1652085470000|2022-05-09 08:37:50|547.18|544.78|547.44|545.04|547.7|545.3|547.18|544.78|0
1652085480000|2022-05-09 08:38:00|547.53|545.13|547.35|544.95|547.88|545.48|547.35|544.95|0
1652085490000|2022-05-09 08:38:10|546.92|544.52|546.57|544.17|546.92|544.52|546.57|544.17|0
1652085500000|2022-05-09 08:38:20|546.31|543.91|546.31|543.91|546.31|543.91|546.13|543.73|0
1652085510000|2022-05-09 08:38:30|546.13|543.73|546.31|543.91|546.31|543.91|546.05|543.65|0
1652085520000|2022-05-09 08:38:40|546.22|543.82|546.3|543.9|546.3|543.9|546.13|543.73|0
1652085530000|2022-05-09 08:38:50|546.74|544.34|547.18|544.78|547.18|544.78|546.65|544.25|0
1652085540000|2022-05-09 08:39:00|546.83|544.43|546.83|544.43|547.09|544.69|546.83|544.43|0
1652085550000|2022-05-09 08:39:10|546.48|544.08|546.05|543.65|546.48|544.08|546.05|543.65|0
1652085560000|2022-05-09 08:39:20|545.78|543.38|546.3|543.9|546.3|543.9|545.7|543.3|0
1652085570000|2022-05-09 08:39:30|546.22|543.82|545.78|543.38|546.22|543.82|545.78|543.38|0
1652085580000|2022-05-09 08:39:40|545.52|543.12|545.35|542.95|545.52|543.12|545.26|542.86|0
1652085590000|2022-05-09 08:39:50|545.43|543.03|545.08|542.68|545.43|543.03|545.08|542.68|0
1652085600000|2022-05-09 08:40:00|545|542.6|545|542.6|545|542.6|545|542.6|0
1652085610000|2022-05-09 08:40:10|544.91|542.51|544.73|542.33|545|542.6|544.65|542.25|0
1652085620000|2022-05-09 08:40:20|544.56|542.16|544.39|541.99|544.56|542.16|544.39|541.99|0
1652085630000|2022-05-09 08:40:30|544.56|542.16|545|542.6|545|542.6|544.56|542.16|0
1652085640000|2022-05-09 08:40:40|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1652085650000|2022-05-09 08:40:50|545.08|542.68|544.91|542.51|545.26|542.86|544.91|542.51|0
1652085660000|2022-05-09 08:41:00|544.82|542.42|544.73|542.33|544.82|542.42|544.73|542.33|0
1652085670000|2022-05-09 08:41:10|544.82|542.42|544.91|542.51|545.26|542.86|544.82|542.42|0
1652085680000|2022-05-09 08:41:20|545.08|542.68|545.17|542.77|545.17|542.77|544.91|542.51|0
1652085690000|2022-05-09 08:41:30|545.26|542.86|545.08|542.68|545.26|542.86|545.08|542.68|0
1652085700000|2022-05-09 08:41:40|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1652085710000|2022-05-09 08:41:50|544.73|542.33|544.91|542.51|544.91|542.51|544.73|542.33|0
1652085720000|2022-05-09 08:42:00|545|542.6|544.73|542.33|545|542.6|544.73|542.33|0
1652085730000|2022-05-09 08:42:10|544.91|542.51|544.91|542.51|545|542.6|544.82|542.42|0
1652085740000|2022-05-09 08:42:20|544.82|542.42|544.82|542.42|544.91|542.51|544.73|542.33|0
1652085750000|2022-05-09 08:42:30|545.08|542.68|545.52|543.12|545.52|543.12|545.08|542.68|0
1652085760000|2022-05-09 08:42:40|545.61|543.21|545.08|542.68|545.61|543.21|545.08|542.68|0
1652085770000|2022-05-09 08:42:50|545|542.6|544.56|542.16|545|542.6|544.56|542.16|0
1652085780000|2022-05-09 08:43:00|544.21|541.81|543.86|541.46|544.21|541.81|543.86|541.46|0
1652085790000|2022-05-09 08:43:10|543.69|541.29|543.43|541.03|543.69|541.29|543.43|541.03|0
1652085800000|2022-05-09 08:43:20|542.99|540.59|543.34|540.94|543.34|540.94|542.99|540.59|0
1652085810000|2022-05-09 08:43:30|543.43|541.03|543.78|541.38|543.78|541.38|543.43|541.03|0
1652085820000|2022-05-09 08:43:40|543.86|541.46|544.13|541.73|544.48|542.08|543.86|541.46|0
1652085830000|2022-05-09 08:43:50|544.21|541.81|544.56|542.16|544.73|542.33|544.21|541.81|0
1652085840000|2022-05-09 08:44:00|544.48|542.08|544.56|542.16|544.56|542.16|544.3|541.9|0
1652085850000|2022-05-09 08:44:10|544.73|542.33|544.38|541.98|544.91|542.51|544.38|541.98|0
1652085860000|2022-05-09 08:44:20|544.56|542.16|544.21|541.81|544.65|542.25|544.21|541.81|0
1652085870000|2022-05-09 08:44:30|544.38|541.98|544.73|542.33|544.82|542.42|544.38|541.98|0
1652085880000|2022-05-09 08:44:40|544.65|542.25|544.91|542.51|544.91|542.51|544.3|541.9|0
1652085890000|2022-05-09 08:44:50|544.56|542.16|544.73|542.33|544.73|542.33|544.56|542.16|0
1652085900000|2022-05-09 08:45:00|544.65|542.25|544.21|541.81|544.65|542.25|543.34|540.94|0
1652085910000|2022-05-09 08:45:10|544.04|541.64|544.21|541.81|544.21|541.81|544.04|541.64|0
1652085920000|2022-05-09 08:45:20|544.04|541.64|543.6|541.2|544.04|541.64|543.51|541.11|0
1652085930000|2022-05-09 08:45:30|543.34|540.94|542.82|540.42|543.43|541.03|542.82|540.42|0
1652085940000|2022-05-09 08:45:40|542.64|540.24|542.12|539.72|542.64|540.24|542.12|539.72|0
1652085950000|2022-05-09 08:45:50|542.04|539.64|541.6|539.2|542.04|539.64|541.6|539.2|0
1652085960000|2022-05-09 08:46:00|541.77|539.37|542.3|539.9|542.3|539.9|541.77|539.37|0
1652085970000|2022-05-09 08:46:10|542.64|540.24|542.82|540.42|542.82|540.42|542.56|540.16|0
1652085980000|2022-05-09 08:46:20|542.99|540.59|542.73|540.33|542.99|540.59|542.64|540.24|0
1652085990000|2022-05-09 08:46:30|542.39|539.99|542.39|539.99|542.39|539.99|541.95|539.55|0
1652086000000|2022-05-09 08:46:40|542.3|539.9|542.47|540.07|542.64|540.24|542.3|539.9|0
1652086010000|2022-05-09 08:46:50|542.64|540.24|542.64|540.24|542.64|540.24|542.47|540.07|0
1652086020000|2022-05-09 08:47:00|542.82|540.42|542.99|540.59|542.99|540.59|542.82|540.42|0
1652086030000|2022-05-09 08:47:10|542.91|540.51|542.82|540.42|542.91|540.51|542.82|540.42|0
1652086040000|2022-05-09 08:47:20|542.56|540.16|542.47|540.07|542.56|540.16|542.47|540.07|0
1652086050000|2022-05-09 08:47:30|542.3|539.9|542.56|540.16|542.56|540.16|542.3|539.9|0
1652086060000|2022-05-09 08:47:40|542.64|540.24|542.47|540.07|542.64|540.24|542.47|540.07|0
1652086070000|2022-05-09 08:47:50|542.64|540.24|542.91|540.51|542.91|540.51|542.29|539.89|0
1652086080000|2022-05-09 08:48:00|542.47|540.07|542.21|539.81|542.47|540.07|542.12|539.72|0
1652086090000|2022-05-09 08:48:10|542.12|539.72|542.12|539.72|542.12|539.72|541.95|539.55|0
1652086100000|2022-05-09 08:48:20|542.21|539.81|542.12|539.72|542.21|539.81|542.12|539.72|0
1652086110000|2022-05-09 08:48:30|541.95|539.55|541.95|539.55|542.04|539.64|541.95|539.55|0
1652086120000|2022-05-09 08:48:40|541.69|539.29|541.95|539.55|541.95|539.55|541.69|539.29|0
1652086130000|2022-05-09 08:48:50|542.04|539.64|542.12|539.72|542.21|539.81|542.04|539.64|0
1652086140000|2022-05-09 08:49:00|542.29|539.89|542.38|539.98|542.38|539.98|542.29|539.89|0
1652086150000|2022-05-09 08:49:10|542.47|540.07|541.86|539.46|542.47|540.07|541.86|539.46|0
1652086160000|2022-05-09 08:49:20|541.6|539.2|540.9|538.5|541.6|539.2|540.9|538.5|0
1652086170000|2022-05-09 08:49:30|540.82|538.42|540.82|538.42|540.99|538.59|540.82|538.42|0
1652086180000|2022-05-09 08:49:40|540.56|538.16|540.56|538.16|540.73|538.33|540.56|538.16|0
1652086190000|2022-05-09 08:49:50|540.21|537.81|540.56|538.16|540.56|538.16|540.21|537.81|0
1652086200000|2022-05-09 08:50:00|540.47|538.07|540.56|538.16|540.82|538.42|540.47|538.07|0
1652086210000|2022-05-09 08:50:10|540.73|538.33|540.21|537.81|540.73|538.33|540.21|537.81|0
1652086220000|2022-05-09 08:50:20|540.3|537.9|540.04|537.64|540.3|537.9|540.04|537.64|0
1652086230000|2022-05-09 08:50:30|539.95|537.55|539.52|537.12|539.95|537.55|539.34|536.94|0
1652086240000|2022-05-09 08:50:40|539.69|537.29|540.38|537.98|540.38|537.98|539.69|537.29|0
1652086250000|2022-05-09 08:50:50|540.13|537.73|540.04|537.64|540.13|537.73|539.95|537.55|0
1652086260000|2022-05-09 08:51:00|539.86|537.46|540.04|537.64|540.04|537.64|539.69|537.29|0
1652086270000|2022-05-09 08:51:10|540.21|537.81|539.34|536.94|540.21|537.81|539.34|536.94|0
1652086280000|2022-05-09 08:51:20|539.43|537.03|539.43|537.03|539.43|537.03|539.43|537.03|0
1652086290000|2022-05-09 08:51:30|539.52|537.12|539.61|537.21|539.69|537.29|539.52|537.12|0
1652086300000|2022-05-09 08:51:40|539.26|536.86|538.82|536.42|539.26|536.86|538.82|536.42|0
1652086310000|2022-05-09 08:51:50|538.91|536.51|539|536.6|539|536.6|538.82|536.42|0
1652086320000|2022-05-09 08:52:00|539.17|536.77|539.34|536.94|539.34|536.94|539.09|536.69|0
1652086330000|2022-05-09 08:52:10|539.17|536.77|539.52|537.12|539.86|537.46|539.17|536.77|0
1652086340000|2022-05-09 08:52:20|539.69|537.29|539.69|537.29|539.69|537.29|539.34|536.94|0
1652086350000|2022-05-09 08:52:30|539.86|537.46|539.69|537.29|539.86|537.46|539.69|537.29|0
1652086360000|2022-05-09 08:52:40|540.21|537.81|540.38|537.98|540.38|537.98|540.21|537.81|0
1652086370000|2022-05-09 08:52:50|539.95|537.55|539.86|537.46|539.95|537.55|539.78|537.38|0
1652086380000|2022-05-09 08:53:00|540.38|537.98|540.47|538.07|540.47|538.07|540.38|537.98|0
1652086390000|2022-05-09 08:53:10|540.21|537.81|540.82|538.42|540.9|538.5|540.21|537.81|0
1652086400000|2022-05-09 08:53:20|540.73|538.33|540.38|537.98|540.73|538.33|540.3|537.9|0
1652086410000|2022-05-09 08:53:30|540.56|538.16|540.38|537.98|540.56|538.16|540.21|537.81|0
1652086420000|2022-05-09 08:53:40|540.47|538.07|540.47|538.07|540.47|538.07|540.38|537.98|0
1652086430000|2022-05-09 08:53:50|540.3|537.9|539.78|537.38|540.3|537.9|539.78|537.38|0
1652086440000|2022-05-09 08:54:00|539.69|537.29|539|536.6|539.69|537.29|539|536.6|0
1652086450000|2022-05-09 08:54:10|539.17|536.77|539.17|536.77|539.17|536.77|539.17|536.77|0
1652086460000|2022-05-09 08:54:20|539.26|536.86|539.09|536.69|539.26|536.86|539.09|536.69|0
1652086470000|2022-05-09 08:54:30|539.34|536.94|538.65|536.25|539.34|536.94|538.65|536.25|0
1652086480000|2022-05-09 08:54:40|539.09|536.69|539.17|536.77|539.17|536.77|539|536.6|0
1652086490000|2022-05-09 08:54:50|539.43|537.03|539.86|537.46|539.86|537.46|539.43|537.03|0
1652086500000|2022-05-09 08:55:00|539.69|537.29|540.13|537.73|540.21|537.81|539.69|537.29|0
1652086510000|2022-05-09 08:55:10|539.86|537.46|539.78|537.38|540.04|537.64|539.78|537.38|0
1652086520000|2022-05-09 08:55:20|539.61|537.21|539.61|537.21|539.86|537.46|539.51|537.11|0
1652086530000|2022-05-09 08:55:30|539.51|537.11|539.17|536.77|539.61|537.21|539.17|536.77|0
1652086540000|2022-05-09 08:55:40|539.09|536.69|538.74|536.34|539.09|536.69|538.74|536.34|0
1652086550000|2022-05-09 08:55:50|538.99|536.59|539.17|536.77|539.17|536.77|538.74|536.34|0
1652086560000|2022-05-09 08:56:00|539.26|536.86|539.6|537.2|539.6|537.2|539.17|536.77|0
1652086570000|2022-05-09 08:56:10|539.51|537.11|539.34|536.94|539.51|537.11|539.17|536.77|0
1652086580000|2022-05-09 08:56:20|539.26|536.86|540.21|537.81|540.21|537.81|539.26|536.86|0
1652086590000|2022-05-09 08:56:30|540.03|537.63|540.38|537.98|540.38|537.98|540.03|537.63|0
1652086600000|2022-05-09 08:56:40|540.3|537.9|540.55|538.15|540.55|538.15|540.3|537.9|0
1652086610000|2022-05-09 08:56:50|541.25|538.85|541.17|538.77|541.51|539.11|541.17|538.77|0
1652086620000|2022-05-09 08:57:00|541.25|538.85|540.82|538.42|541.34|538.94|540.82|538.42|0
1652086630000|2022-05-09 08:57:10|540.73|538.33|541.25|538.85|541.25|538.85|540.55|538.15|0
1652086640000|2022-05-09 08:57:20|541.42|539.02|541.34|538.94|541.42|539.02|541.34|538.94|0
1652086650000|2022-05-09 08:57:30|541.42|539.02|541.34|538.94|541.42|539.02|541.34|538.94|0
1652086660000|2022-05-09 08:57:40|541.42|539.02|541.51|539.11|541.51|539.11|541.42|539.02|0
1652086670000|2022-05-09 08:57:50|540.9|538.5|540.73|538.33|541.08|538.68|540.73|538.33|0
1652086680000|2022-05-09 08:58:00|540.55|538.15|540.99|538.59|540.99|538.59|540.55|538.15|0
1652086690000|2022-05-09 08:58:10|541.25|538.85|541.42|539.02|541.42|539.02|541.17|538.77|0
1652086700000|2022-05-09 08:58:20|541.25|538.85|541.77|539.37|541.77|539.37|541.25|538.85|0
1652086710000|2022-05-09 08:58:30|541.94|539.54|542.12|539.72|542.12|539.72|541.86|539.46|0
1652086720000|2022-05-09 08:58:40|542.38|539.98|541.25|538.85|542.38|539.98|541.25|538.85|0
1652086730000|2022-05-09 08:58:50|541.07|538.67|541.25|538.85|541.25|538.85|541.07|538.67|0
1652086740000|2022-05-09 08:59:00|541.07|538.67|540.47|538.07|541.07|538.67|540.47|538.07|0
1652086750000|2022-05-09 08:59:10|540.9|538.5|540.64|538.24|540.9|538.5|540.64|538.24|0
1652086760000|2022-05-09 08:59:20|540.82|538.42|540.64|538.24|540.9|538.5|540.55|538.15|0
1652086770000|2022-05-09 08:59:30|540.55|538.15|540.21|537.81|540.55|538.15|540.21|537.81|0
1652086780000|2022-05-09 08:59:40|540.55|538.15|540.9|538.5|540.9|538.5|540.55|538.15|0
1652086790000|2022-05-09 08:59:50|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1652086800000|2022-05-09 09:00:00|540.99|538.59|541.42|539.02|541.42|539.02|540.99|538.59|0
1652086810000|2022-05-09 09:00:10|541.6|539.2|541.25|538.85|541.6|539.2|541.25|538.85|0
1652086820000|2022-05-09 09:00:20|541.07|538.67|540.38|537.98|541.07|538.67|540.38|537.98|0
1652086830000|2022-05-09 09:00:30|540.73|538.33|540.9|538.5|541.07|538.67|540.73|538.33|0
1652086840000|2022-05-09 09:00:40|540.82|538.42|540.73|538.33|540.82|538.42|540.55|538.15|0
1652086850000|2022-05-09 09:00:50|540.38|537.98|540.55|538.15|540.55|538.15|540.38|537.98|0
1652086860000|2022-05-09 09:01:00|540.64|538.24|541.07|538.67|541.07|538.67|540.55|538.15|0
1652086870000|2022-05-09 09:01:10|541.25|538.85|541.16|538.76|541.25|538.85|541.16|538.76|0
1652086880000|2022-05-09 09:01:20|541.25|538.85|540.47|538.07|541.25|538.85|540.47|538.07|0
1652086890000|2022-05-09 09:01:30|540.73|538.33|540.55|538.15|540.82|538.42|540.55|538.15|0
1652086900000|2022-05-09 09:01:40|540.47|538.07|540.82|538.42|540.99|538.59|540.47|538.07|0
1652086910000|2022-05-09 09:01:50|540.9|538.5|540.82|538.42|540.9|538.5|540.82|538.42|0
1652086920000|2022-05-09 09:02:00|540.73|538.33|540.73|538.33|540.73|538.33|540.55|538.15|0
1652086930000|2022-05-09 09:02:10|540.82|538.42|540.47|538.07|540.82|538.42|540.47|538.07|0
1652086940000|2022-05-09 09:02:20|540.38|537.98|540.38|537.98|540.47|538.07|540.38|537.98|0
1652086950000|2022-05-09 09:02:30|540.55|538.15|541.07|538.67|541.07|538.67|540.55|538.15|0
1652086960000|2022-05-09 09:02:40|540.9|538.5|540.9|538.5|541.07|538.67|540.9|538.5|0
1652086970000|2022-05-09 09:02:50|540.82|538.42|540.9|538.5|540.9|538.5|540.82|538.42|0
1652086980000|2022-05-09 09:03:00|540.82|538.42|540.73|538.33|540.82|538.42|540.73|538.33|0
1652086990000|2022-05-09 09:03:10|540.9|538.5|540.9|538.5|540.9|538.5|540.9|538.5|0
1652087000000|2022-05-09 09:03:20|540.73|538.33|540.73|538.33|540.73|538.33|540.73|538.33|0
1652087010000|2022-05-09 09:03:30|541.07|538.67|541.42|539.02|541.42|539.02|540.9|538.5|0
1652087020000|2022-05-09 09:03:40|541.25|538.85|541.07|538.67|541.59|539.19|541.07|538.67|0
1652087030000|2022-05-09 09:03:50|540.99|538.59|540.9|538.5|540.99|538.59|540.9|538.5|0
1652087040000|2022-05-09 09:04:00|540.99|538.59|540.9|538.5|540.99|538.59|540.9|538.5|0
1652087050000|2022-05-09 09:04:10|540.82|538.42|540.47|538.07|540.82|538.42|540.38|537.98|0
1652087060000|2022-05-09 09:04:20|540.38|537.98|540.55|538.15|540.55|538.15|540.38|537.98|0
1652087070000|2022-05-09 09:04:30|540.47|538.07|540.73|538.33|540.73|538.33|540.38|537.98|0
1652087080000|2022-05-09 09:04:40|540.55|538.15|540.55|538.15|540.55|538.15|540.2|537.8|0
1652087090000|2022-05-09 09:04:50|540.73|538.33|541.25|538.85|541.25|538.85|540.73|538.33|0
1652087100000|2022-05-09 09:05:00|540.9|538.5|540.99|538.59|540.99|538.59|540.73|538.33|0
1652087110000|2022-05-09 09:05:10|541.07|538.67|541.16|538.76|541.25|538.85|541.07|538.67|0
1652087120000|2022-05-09 09:05:20|540.99|538.59|540.55|538.15|540.99|538.59|540.55|538.15|0
1652087130000|2022-05-09 09:05:30|540.47|538.07|540.64|538.24|540.64|538.24|540.47|538.07|0
1652087140000|2022-05-09 09:05:40|540.73|538.33|541.07|538.67|541.07|538.67|540.73|538.33|0
1652087150000|2022-05-09 09:05:50|540.73|538.33|540.99|538.59|540.99|538.59|540.73|538.33|0
1652087160000|2022-05-09 09:06:00|540.9|538.5|540.55|538.15|540.99|538.59|540.55|538.15|0
1652087170000|2022-05-09 09:06:10|540.72|538.32|540.64|538.24|540.72|538.32|540.64|538.24|0
1652087180000|2022-05-09 09:06:20|540.9|538.5|541.42|539.02|541.42|539.02|540.9|538.5|0
1652087190000|2022-05-09 09:06:30|541.34|538.94|541.59|539.19|541.59|539.19|541.34|538.94|0
1652087200000|2022-05-09 09:06:40|541.77|539.37|541.68|539.28|541.77|539.37|541.68|539.28|0
1652087210000|2022-05-09 09:06:50|541.77|539.37|541.77|539.37|541.77|539.37|541.77|539.37|0
1652087220000|2022-05-09 09:07:00|541.42|539.02|541.42|539.02|541.42|539.02|541.25|538.85|0
1652087230000|2022-05-09 09:07:10|541.51|539.11|541.42|539.02|541.51|539.11|541.42|539.02|0
1652087240000|2022-05-09 09:07:20|541.51|539.11|541.25|538.85|541.51|539.11|541.07|538.67|0
1652087250000|2022-05-09 09:07:30|541.42|539.02|541.42|539.02|541.59|539.19|541.42|539.02|0
1652087260000|2022-05-09 09:07:40|541.07|538.67|541.42|539.02|541.42|539.02|541.07|538.67|0
1652087270000|2022-05-09 09:07:50|541.59|539.19|541.77|539.37|541.77|539.37|541.59|539.19|0
1652087280000|2022-05-09 09:08:00|541.94|539.54|542.11|539.71|542.11|539.71|541.77|539.37|0
1652087290000|2022-05-09 09:08:10|542.29|539.89|542.46|540.06|542.64|540.24|542.29|539.89|0
1652087300000|2022-05-09 09:08:20|541.94|539.54|541.59|539.19|541.94|539.54|541.59|539.19|0
1652087310000|2022-05-09 09:08:30|541.24|538.84|541.24|538.84|541.24|538.84|540.99|538.59|0
1652087320000|2022-05-09 09:08:40|541.34|538.94|541.42|539.02|541.42|539.02|541.34|538.94|0
1652087330000|2022-05-09 09:08:50|541.59|539.19|541.77|539.37|541.77|539.37|541.59|539.19|0
1652087340000|2022-05-09 09:09:00|541.42|539.02|541.07|538.67|541.42|539.02|541.07|538.67|0
1652087350000|2022-05-09 09:09:10|540.72|538.32|541.42|539.02|541.42|539.02|540.72|538.32|0
1652087360000|2022-05-09 09:09:20|541.33|538.93|541.51|539.11|541.51|539.11|541.24|538.84|0
1652087370000|2022-05-09 09:09:30|540.9|538.5|541.24|538.84|541.24|538.84|540.9|538.5|0
1652087380000|2022-05-09 09:09:40|541.16|538.76|541.24|538.84|541.24|538.84|541.16|538.76|0
1652087390000|2022-05-09 09:09:50|541.59|539.19|541.94|539.54|542.11|539.71|541.59|539.19|0
1652087400000|2022-05-09 09:10:00|542.03|539.63|541.59|539.19|542.11|539.71|541.59|539.19|0
1652087410000|2022-05-09 09:10:10|541.51|539.11|541.51|539.11|541.59|539.19|541.51|539.11|0
1652087420000|2022-05-09 09:10:20|541.24|538.84|540.9|538.5|541.24|538.84|540.9|538.5|0
1652087430000|2022-05-09 09:10:30|541.07|538.67|541.07|538.67|541.07|538.67|541.07|538.67|0
1652087440000|2022-05-09 09:10:40|541.24|538.84|541.24|538.84|541.24|538.84|541.24|538.84|0
1652087450000|2022-05-09 09:10:50|541.42|539.02|541.42|539.02|541.42|539.02|541.33|538.93|0
1652087460000|2022-05-09 09:11:00|541.07|538.67|540.72|538.32|541.07|538.67|540.72|538.32|0
1652087470000|2022-05-09 09:11:10|540.55|538.15|540.38|537.98|540.55|538.15|540.2|537.8|0
1652087480000|2022-05-09 09:11:20|540.03|537.63|540.55|538.15|540.55|538.15|540.03|537.63|0
1652087490000|2022-05-09 09:11:30|540.38|537.98|540.38|537.98|540.38|537.98|540.2|537.8|0
1652087500000|2022-05-09 09:11:40|540.2|537.8|539.86|537.46|540.2|537.8|539.86|537.46|0
1652087510000|2022-05-09 09:11:50|539.25|536.85|539.51|537.11|539.51|537.11|539.25|536.85|0
1652087520000|2022-05-09 09:12:00|539.16|536.76|538.73|536.33|539.16|536.76|538.73|536.33|0
1652087530000|2022-05-09 09:12:10|538.56|536.16|538.82|536.42|538.82|536.42|538.47|536.07|0
1652087540000|2022-05-09 09:12:20|538.73|536.33|539.34|536.94|539.34|536.94|538.64|536.24|0
1652087550000|2022-05-09 09:12:30|539.51|537.11|539.86|537.46|540.12|537.72|539.51|537.11|0
1652087560000|2022-05-09 09:12:40|539.68|537.28|539.68|537.28|539.68|537.28|539.51|537.11|0
1652087570000|2022-05-09 09:12:50|539.16|536.76|539.08|536.68|539.16|536.76|538.82|536.42|0
1652087580000|2022-05-09 09:13:00|538.99|536.59|538.21|535.81|538.99|536.59|538.21|535.81|0
1652087590000|2022-05-09 09:13:10|538.39|535.99|538.3|535.9|538.64|536.24|538.3|535.9|0
1652087600000|2022-05-09 09:13:20|538.99|536.59|538.82|536.42|538.99|536.59|538.64|536.24|0
1652087610000|2022-05-09 09:13:30|538.21|535.81|538.3|535.9|538.3|535.9|538.12|535.72|0
1652087620000|2022-05-09 09:13:40|538.47|536.07|538.47|536.07|538.47|536.07|538.12|535.72|0
1652087630000|2022-05-09 09:13:50|538.64|536.24|538.12|535.72|538.82|536.42|538.12|535.72|0
1652087640000|2022-05-09 09:14:00|538.64|536.24|538.3|535.9|538.64|536.24|538.3|535.9|0
1652087650000|2022-05-09 09:14:10|538.39|535.99|538.3|535.9|538.47|536.07|538.3|535.9|0
1652087660000|2022-05-09 09:14:20|538.12|535.72|538.64|536.24|538.64|536.24|538.12|535.72|0
1652087670000|2022-05-09 09:14:30|538.47|536.07|538.3|535.9|538.47|536.07|538.21|535.81|0
1652087680000|2022-05-09 09:14:40|538.56|536.16|538.99|536.59|538.99|536.59|538.56|536.16|0
1652087690000|2022-05-09 09:14:50|538.81|536.41|538.3|535.9|538.81|536.41|538.3|535.9|0
1652087700000|2022-05-09 09:15:00|538.12|535.72|538.21|535.81|538.3|535.9|538.12|535.72|0
1652087710000|2022-05-09 09:15:10|538.81|536.41|539.25|536.85|539.25|536.85|538.81|536.41|0
1652087720000|2022-05-09 09:15:20|539.16|536.76|538.12|535.72|539.16|536.76|538.12|535.72|0
1652087730000|2022-05-09 09:15:30|538.3|535.9|537.95|535.55|538.3|535.9|537.95|535.55|0
1652087740000|2022-05-09 09:15:40|538.04|535.64|538.04|535.64|538.12|535.72|537.78|535.38|0
1652087750000|2022-05-09 09:15:50|538.21|535.81|538.47|536.07|538.47|536.07|538.21|535.81|0
1652087760000|2022-05-09 09:16:00|538.56|536.16|538.21|535.81|538.73|536.33|538.21|535.81|0
1652087770000|2022-05-09 09:16:10|538.47|536.07|538.56|536.16|538.56|536.16|538.38|535.98|0
1652087780000|2022-05-09 09:16:20|538.64|536.24|538.99|536.59|538.99|536.59|538.64|536.24|0
1652087790000|2022-05-09 09:16:30|539.16|536.76|539.08|536.68|539.68|537.28|539.08|536.68|0
1652087800000|2022-05-09 09:16:40|538.99|536.59|538.99|536.59|538.99|536.59|538.99|536.59|0
1652087810000|2022-05-09 09:16:50|538.81|536.41|539.08|536.68|539.08|536.68|538.81|536.41|0
1652087820000|2022-05-09 09:17:00|539.25|536.85|539.25|536.85|539.51|537.11|539.25|536.85|0
1652087830000|2022-05-09 09:17:10|539.16|536.76|539.08|536.68|539.16|536.76|538.99|536.59|0
1652087840000|2022-05-09 09:17:20|538.99|536.59|539.51|537.11|539.51|537.11|538.99|536.59|0
1652087850000|2022-05-09 09:17:30|539.85|537.45|539.6|537.2|539.85|537.45|539.51|537.11|0
1652087860000|2022-05-09 09:17:40|539.77|537.37|539.77|537.37|539.77|537.37|539.68|537.28|0
1652087870000|2022-05-09 09:17:50|539.85|537.45|540.03|537.63|540.03|537.63|539.68|537.28|0
1652087880000|2022-05-09 09:18:00|539.85|537.45|540.12|537.72|540.12|537.72|539.85|537.45|0
1652087890000|2022-05-09 09:18:10|539.85|537.45|540.37|537.97|540.37|537.97|539.85|537.45|0
1652087900000|2022-05-09 09:18:20|540.89|538.49|540.81|538.41|540.89|538.49|540.72|538.32|0
1652087910000|2022-05-09 09:18:30|541.59|539.19|541.51|539.11|541.59|539.19|541.41|539.01|0
1652087920000|2022-05-09 09:18:40|541.07|538.67|541.07|538.67|541.16|538.76|541.07|538.67|0
1652087930000|2022-05-09 09:18:50|540.55|538.15|540.2|537.8|540.55|538.15|539.85|537.45|0
1652087940000|2022-05-09 09:19:00|540.03|537.63|540.12|537.72|540.12|537.72|539.68|537.28|0
1652087950000|2022-05-09 09:19:10|540.2|537.8|540.2|537.8|540.37|537.97|540.2|537.8|0
1652087960000|2022-05-09 09:19:20|540.03|537.63|540.55|538.15|540.55|538.15|539.85|537.45|0
1652087970000|2022-05-09 09:19:30|540.37|537.97|540.37|537.97|540.46|538.06|540.29|537.89|0
1652087980000|2022-05-09 09:19:40|540.46|538.06|540.37|537.97|540.46|538.06|540.37|537.97|0
1652087990000|2022-05-09 09:19:50|540.2|537.8|540.29|537.89|540.29|537.89|540.2|537.8|0
1652088000000|2022-05-09 09:20:00|540.37|537.97|539.42|537.02|540.37|537.97|539.42|537.02|0
1652088010000|2022-05-09 09:20:10|539.51|537.11|539.51|537.11|539.51|537.11|539.33|536.93|0
1652088020000|2022-05-09 09:20:20|539.33|536.93|539.08|536.68|539.33|536.93|539.08|536.68|0
1652088030000|2022-05-09 09:20:30|538.99|536.59|539.51|537.11|539.51|537.11|538.99|536.59|0
1652088040000|2022-05-09 09:20:40|538.9|536.5|538.99|536.59|539.08|536.68|538.9|536.5|0
1652088050000|2022-05-09 09:20:50|539.16|536.76|538.9|536.5|539.16|536.76|538.9|536.5|0
1652088060000|2022-05-09 09:21:00|538.99|536.59|537.77|535.37|538.99|536.59|537.77|535.37|0
1652088070000|2022-05-09 09:21:10|537.6|535.2|537.25|534.85|537.6|535.2|537.08|534.68|0
1652088080000|2022-05-09 09:21:20|537.34|534.94|537.6|535.2|537.6|535.2|537.34|534.94|0
1652088090000|2022-05-09 09:21:30|537.77|535.37|537.69|535.29|537.77|535.37|537.69|535.29|0
1652088100000|2022-05-09 09:21:40|537.77|535.37|538.04|535.64|538.29|535.89|537.77|535.37|0
1652088110000|2022-05-09 09:21:50|538.12|535.72|537.69|535.29|538.12|535.72|537.6|535.2|0
1652088120000|2022-05-09 09:22:00|537.86|535.46|537.95|535.55|537.95|535.55|537.77|535.37|0
1652088130000|2022-05-09 09:22:10|537.43|535.03|537.43|535.03|537.43|535.03|537.34|534.94|0
1652088140000|2022-05-09 09:22:20|537.34|534.94|538.21|535.81|538.21|535.81|537.34|534.94|0
1652088150000|2022-05-09 09:22:30|538.29|535.89|538.29|535.89|538.29|535.89|538.12|535.72|0
1652088160000|2022-05-09 09:22:40|538.47|536.07|538.64|536.24|538.64|536.24|538.29|535.89|0
1652088170000|2022-05-09 09:22:50|538.73|536.33|538.73|536.33|538.73|536.33|538.73|536.33|0
1652088180000|2022-05-09 09:23:00|539.16|536.76|539.5|537.1|539.5|537.1|539.16|536.76|0
1652088190000|2022-05-09 09:23:10|539.94|537.54|540.02|537.62|540.02|537.62|539.85|537.45|0
1652088200000|2022-05-09 09:23:20|540.46|538.06|540.98|538.58|541.07|538.67|540.46|538.06|0
1652088210000|2022-05-09 09:23:30|540.64|538.24|540.89|538.49|540.89|538.49|540.64|538.24|0
1652088220000|2022-05-09 09:23:40|540.98|538.58|540.98|538.58|541.24|538.84|540.72|538.32|0
1652088230000|2022-05-09 09:23:50|541.16|538.76|541.07|538.67|541.16|538.76|540.98|538.58|0
1652088240000|2022-05-09 09:24:00|540.98|538.58|539.5|537.1|540.98|538.58|539.5|537.1|0
1652088250000|2022-05-09 09:24:10|539.42|537.02|539.68|537.28|539.68|537.28|539.33|536.93|0
1652088260000|2022-05-09 09:24:20|539.94|537.54|540.46|538.06|540.46|538.06|539.94|537.54|0
1652088270000|2022-05-09 09:24:30|540.37|537.97|540.89|538.49|540.89|538.49|540.37|537.97|0
1652088280000|2022-05-09 09:24:40|540.98|538.58|540.89|538.49|540.98|538.58|540.81|538.41|0
1652088290000|2022-05-09 09:24:50|540.72|538.32|540.37|537.97|540.72|538.32|540.37|537.97|0
1652088300000|2022-05-09 09:25:00|540.54|538.14|540.29|537.89|540.72|538.32|540.29|537.89|0
1652088310000|2022-05-09 09:25:10|540.02|537.62|540.37|537.97|540.37|537.97|539.68|537.28|0
1652088320000|2022-05-09 09:25:20|540.54|538.14|540.02|537.62|540.54|538.14|540.02|537.62|0
1652088330000|2022-05-09 09:25:30|540.2|537.8|540.02|537.62|540.2|537.8|540.02|537.62|0
1652088340000|2022-05-09 09:25:40|539.85|537.45|540.2|537.8|540.2|537.8|539.85|537.45|0
1652088350000|2022-05-09 09:25:50|540.11|537.71|539.85|537.45|540.11|537.71|539.5|537.1|0
1652088360000|2022-05-09 09:26:00|540.02|537.62|540.72|538.32|540.72|538.32|540.02|537.62|0
1652088370000|2022-05-09 09:26:10|540.54|538.14|540.2|537.8|540.54|538.14|540.2|537.8|0
1652088380000|2022-05-09 09:26:20|540.54|538.14|540.89|538.49|540.89|538.49|540.54|538.14|0
1652088390000|2022-05-09 09:26:30|540.72|538.32|540.89|538.49|540.89|538.49|540.72|538.32|0
1652088400000|2022-05-09 09:26:40|541.06|538.66|541.24|538.84|541.24|538.84|541.06|538.66|0
1652088410000|2022-05-09 09:26:50|541.59|539.19|541.68|539.28|541.68|539.28|541.59|539.19|0
1652088420000|2022-05-09 09:27:00|541.76|539.36|541.68|539.28|541.76|539.36|541.5|539.1|0
1652088430000|2022-05-09 09:27:10|541.76|539.36|541.93|539.53|541.93|539.53|541.76|539.36|0
1652088440000|2022-05-09 09:27:20|542.11|539.71|542.37|539.97|542.45|540.05|542.11|539.71|0
1652088450000|2022-05-09 09:27:30|542.2|539.8|542.11|539.71|542.37|539.97|542.11|539.71|0
1652088460000|2022-05-09 09:27:40|542.45|540.05|542.98|540.58|543.15|540.75|542.45|540.05|0
1652088470000|2022-05-09 09:27:50|543.5|541.1|542.8|540.4|543.59|541.19|542.8|540.4|0
1652088480000|2022-05-09 09:28:00|543.07|540.67|543.67|541.27|543.67|541.27|542.98|540.58|0
1652088490000|2022-05-09 09:28:10|544.02|541.62|543.85|541.45|544.19|541.79|543.85|541.45|0
1652088500000|2022-05-09 09:28:20|543.76|541.36|544.19|541.79|544.19|541.79|543.67|541.27|0
1652088510000|2022-05-09 09:28:30|544.37|541.97|545.07|542.67|545.07|542.67|544.37|541.97|0
1652088520000|2022-05-09 09:28:40|544.89|542.49|544.72|542.32|544.89|542.49|544.72|542.32|0
1652088530000|2022-05-09 09:28:50|544.89|542.49|545.07|542.67|545.07|542.67|544.89|542.49|0
1652088540000|2022-05-09 09:29:00|545.24|542.84|544.89|542.49|545.24|542.84|544.89|542.49|0
1652088550000|2022-05-09 09:29:10|545.24|542.84|545.16|542.76|545.24|542.84|544.89|542.49|0
1652088560000|2022-05-09 09:29:20|544.72|542.32|544.89|542.49|544.89|542.49|544.72|542.32|0
1652088570000|2022-05-09 09:29:30|545.07|542.67|545.06|542.66|545.41|543.01|545.06|542.66|0
1652088580000|2022-05-09 09:29:40|545.41|543.01|545.06|542.66|545.41|543.01|545.06|542.66|0
1652088590000|2022-05-09 09:29:50|545.16|542.76|544.89|542.49|545.24|542.84|544.89|542.49|0
1652088600000|2022-05-09 09:30:00|544.72|542.32|544.11|541.71|544.72|542.32|544.11|541.71|0
1652088610000|2022-05-09 09:30:10|544.02|541.62|543.76|541.36|544.02|541.62|543.76|541.36|0
1652088620000|2022-05-09 09:30:20|543.67|541.27|544.02|541.62|544.02|541.62|543.67|541.27|0
1652088630000|2022-05-09 09:30:30|544.11|541.71|544.02|541.62|544.19|541.79|543.94|541.54|0
1652088640000|2022-05-09 09:30:40|543.67|541.27|544.02|541.62|544.02|541.62|543.67|541.27|0
1652088650000|2022-05-09 09:30:50|544.19|541.79|543.67|541.27|544.19|541.79|543.67|541.27|0
1652088660000|2022-05-09 09:31:00|543.94|541.54|544.02|541.62|544.02|541.62|543.94|541.54|0
1652088670000|2022-05-09 09:31:10|543.94|541.54|543.76|541.36|543.94|541.54|543.76|541.36|0
1652088680000|2022-05-09 09:31:20|543.67|541.27|543.94|541.54|543.94|541.54|543.67|541.27|0
1652088690000|2022-05-09 09:31:30|543.84|541.44|543.84|541.44|543.84|541.44|543.76|541.36|0
1652088700000|2022-05-09 09:31:40|543.5|541.1|544.54|542.14|544.72|542.32|543.5|541.1|0
1652088710000|2022-05-09 09:31:50|544.72|542.32|544.02|541.62|544.72|542.32|544.02|541.62|0
1652088720000|2022-05-09 09:32:00|543.84|541.44|544.54|542.14|544.54|542.14|543.84|541.44|0
1652088730000|2022-05-09 09:32:10|544.72|542.32|545.15|542.75|545.24|542.84|544.72|542.32|0
1652088740000|2022-05-09 09:32:20|545.06|542.66|545.85|543.45|545.85|543.45|545.06|542.66|0
1652088750000|2022-05-09 09:32:30|545.76|543.36|546.29|543.89|546.29|543.89|545.5|543.1|0
1652088760000|2022-05-09 09:32:40|545.85|543.45|545.59|543.19|545.85|543.45|545.59|543.19|0
1652088770000|2022-05-09 09:32:50|545.68|543.28|545.68|543.28|545.68|543.28|545.59|543.19|0
1652088780000|2022-05-09 09:33:00|545.59|543.19|545.24|542.84|545.59|543.19|545.24|542.84|0
1652088790000|2022-05-09 09:33:10|545.06|542.66|544.89|542.49|545.06|542.66|544.81|542.41|0
1652088800000|2022-05-09 09:33:20|544.81|542.41|545.06|542.66|545.06|542.66|544.81|542.41|0
1652088810000|2022-05-09 09:33:30|544.81|542.41|544.89|542.49|544.89|542.49|544.81|542.41|0
1652088820000|2022-05-09 09:33:40|544.98|542.58|544.98|542.58|545.24|542.84|544.89|542.49|0
1652088830000|2022-05-09 09:33:50|545.06|542.66|544.63|542.23|545.24|542.84|544.63|542.23|0
1652088840000|2022-05-09 09:34:00|545.24|542.84|544.89|542.49|545.24|542.84|544.89|542.49|0
1652088850000|2022-05-09 09:34:10|544.98|542.58|544.89|542.49|545.06|542.66|544.89|542.49|0
1652088870000|2022-05-09 09:34:30|545.24|542.84|545.59|543.19|545.59|543.19|545.24|542.84|0
1652088880000|2022-05-09 09:34:40|545.76|543.36|545.68|543.28|545.85|543.45|545.68|543.28|0
1652088890000|2022-05-09 09:34:50|546.11|543.71|546.28|543.88|546.28|543.88|545.94|543.54|0
1652088900000|2022-05-09 09:35:00|546.38|543.98|546.28|543.88|546.46|544.06|546.28|543.88|0
1652088910000|2022-05-09 09:35:10|546.11|543.71|546.28|543.88|546.46|544.06|546.11|543.71|0
1652088920000|2022-05-09 09:35:20|546.37|543.97|546.46|544.06|546.46|544.06|546.37|543.97|0
1652088930000|2022-05-09 09:35:30|546.63|544.23|546.63|544.23|546.98|544.58|546.63|544.23|0
1652088940000|2022-05-09 09:35:40|546.46|544.06|546.98|544.58|546.98|544.58|546.46|544.06|0
1652088950000|2022-05-09 09:35:50|546.9|544.5|546.63|544.23|546.98|544.58|546.63|544.23|0
1652088960000|2022-05-09 09:36:00|546.55|544.15|546.28|543.88|546.55|544.15|546.28|543.88|0
1652088970000|2022-05-09 09:36:10|546.37|543.97|546.37|543.97|546.46|544.06|546.37|543.97|0
1652088980000|2022-05-09 09:36:20|546.11|543.71|546.11|543.71|546.11|543.71|546.11|543.71|0
1652088990000|2022-05-09 09:36:30|546.28|543.88|546.11|543.71|546.28|543.88|546.11|543.71|0
1652089000000|2022-05-09 09:36:40|545.93|543.53|545.93|543.53|545.93|543.53|545.93|543.53|0
1652089010000|2022-05-09 09:36:50|546.03|543.63|546.11|543.71|546.11|543.71|545.93|543.53|0
1652089020000|2022-05-09 09:37:00|546.28|543.88|546.28|543.88|546.46|544.06|546.28|543.88|0
1652089030000|2022-05-09 09:37:10|546.11|543.71|546.11|543.71|546.11|543.71|545.93|543.53|0
1652089040000|2022-05-09 09:37:20|546.28|543.88|546.11|543.71|546.28|543.88|545.93|543.53|0
1652089050000|2022-05-09 09:37:30|545.93|543.53|546.02|543.62|546.28|543.88|545.93|543.53|0
1652089060000|2022-05-09 09:37:40|545.93|543.53|546.11|543.71|546.11|543.71|545.93|543.53|0
1652089070000|2022-05-09 09:37:50|546.2|543.8|546.11|543.71|546.2|543.8|546.11|543.71|0
1652089080000|2022-05-09 09:38:00|546.02|543.62|546.11|543.71|546.11|543.71|546.02|543.62|0
1652089090000|2022-05-09 09:38:10|546.2|543.8|546.11|543.71|546.2|543.8|546.11|543.71|0
1652089100000|2022-05-09 09:38:20|546.2|543.8|547.33|544.93|547.33|544.93|546.2|543.8|0
1652089110000|2022-05-09 09:38:30|546.81|544.41|546.9|544.5|546.98|544.58|546.81|544.41|0
1652089120000|2022-05-09 09:38:40|546.81|544.41|547.16|544.76|547.16|544.76|546.81|544.41|0
1652089130000|2022-05-09 09:38:50|546.98|544.58|546.72|544.32|546.98|544.58|546.63|544.23|0
1652089140000|2022-05-09 09:39:00|546.55|544.15|546.55|544.15|546.63|544.23|546.55|544.15|0
1652089150000|2022-05-09 09:39:10|546.81|544.41|547.86|545.46|548.03|545.63|546.81|544.41|0
1652089160000|2022-05-09 09:39:20|547.77|545.37|548.38|545.98|548.38|545.98|547.77|545.37|0
1652089170000|2022-05-09 09:39:30|548.65|546.25|548.9|546.5|548.9|546.5|548.38|545.98|0
1652089180000|2022-05-09 09:39:40|549.08|546.68|548.55|546.15|549.08|546.68|548.55|546.15|0
1652089190000|2022-05-09 09:39:50|548.73|546.33|548.38|545.98|548.73|546.33|548.38|545.98|0
1652089200000|2022-05-09 09:40:00|548.2|545.8|548.47|546.07|548.47|546.07|548.2|545.8|0
1652089210000|2022-05-09 09:40:10|548.3|545.9|547.68|545.28|548.3|545.9|547.68|545.28|0
1652089220000|2022-05-09 09:40:20|547.6|545.2|547.33|544.93|547.6|545.2|547.16|544.76|0
1652089230000|2022-05-09 09:40:30|547.51|545.11|547.68|545.28|547.68|545.28|547.51|545.11|0
1652089240000|2022-05-09 09:40:40|547.6|545.2|547.5|545.1|547.6|545.2|547.42|545.02|0
1652089250000|2022-05-09 09:40:50|547.95|545.55|548.2|545.8|548.38|545.98|547.95|545.55|0
1652089260000|2022-05-09 09:41:00|548.3|545.9|548.2|545.8|548.3|545.9|548.12|545.72|0
1652089270000|2022-05-09 09:41:10|548.38|545.98|548.38|545.98|548.38|545.98|548.38|545.98|0
1652089280000|2022-05-09 09:41:20|548.3|545.9|548.55|546.15|548.55|546.15|548.3|545.9|0
1652089290000|2022-05-09 09:41:30|548.73|546.33|548.73|546.33|548.73|546.33|548.55|546.15|0
1652089300000|2022-05-09 09:41:40|549.25|546.85|549.08|546.68|549.25|546.85|549.08|546.68|0
1652089310000|2022-05-09 09:41:50|549.25|546.85|548.9|546.5|549.25|546.85|548.9|546.5|0
1652089320000|2022-05-09 09:42:00|549.25|546.85|549.43|547.03|549.43|547.03|549.08|546.68|0
1652089330000|2022-05-09 09:42:10|549.08|546.68|549.08|546.68|549.17|546.77|548.9|546.5|0
1652089340000|2022-05-09 09:42:20|549.43|547.03|548.9|546.5|549.43|547.03|548.9|546.5|0
1652089350000|2022-05-09 09:42:30|549.08|546.68|548.2|545.8|549.08|546.68|548.2|545.8|0
1652089360000|2022-05-09 09:42:40|548.12|545.72|547.68|545.28|548.12|545.72|547.68|545.28|0
1652089370000|2022-05-09 09:42:50|547.5|545.1|546.98|544.58|547.5|545.1|546.98|544.58|0
1652089380000|2022-05-09 09:43:00|546.81|544.41|546.46|544.06|546.81|544.41|546.46|544.06|0
1652089390000|2022-05-09 09:43:10|545.76|543.36|545.67|543.27|545.76|543.36|545.23|542.83|0
1652089400000|2022-05-09 09:43:20|545.76|543.36|545.32|542.92|545.76|543.36|545.32|542.92|0
1652089410000|2022-05-09 09:43:30|545.58|543.18|545.58|543.18|545.58|543.18|545.41|543.01|0
1652089420000|2022-05-09 09:43:40|545.06|542.66|545.32|542.92|545.41|543.01|545.06|542.66|0
1652089430000|2022-05-09 09:43:50|545.41|543.01|545.23|542.83|545.41|543.01|544.98|542.58|0
1652089440000|2022-05-09 09:44:00|545.41|543.01|545.41|543.01|545.41|543.01|545.23|542.83|0
1652089450000|2022-05-09 09:44:10|545.58|543.18|545.76|543.36|545.76|543.36|545.58|543.18|0
1652089460000|2022-05-09 09:44:20|545.58|543.18|545.76|543.36|545.85|543.45|545.58|543.18|0
1652089470000|2022-05-09 09:44:30|545.58|543.18|545.41|543.01|545.58|543.18|545.23|542.83|0
1652089480000|2022-05-09 09:44:40|545.58|543.18|545.58|543.18|545.58|543.18|545.5|543.1|0
1652089490000|2022-05-09 09:44:50|545.76|543.36|545.76|543.36|545.76|543.36|545.76|543.36|0
1652089500000|2022-05-09 09:45:00|545.93|543.53|545.58|543.18|545.93|543.53|545.58|543.18|0
1652089510000|2022-05-09 09:45:10|545.76|543.36|545.58|543.18|545.76|543.36|545.58|543.18|0
1652089520000|2022-05-09 09:45:20|545.23|542.83|545.76|543.36|545.76|543.36|545.23|542.83|0
1652089530000|2022-05-09 09:45:30|545.41|543.01|545.76|543.36|545.76|543.36|545.41|543.01|0
1652089540000|2022-05-09 09:45:40|545.93|543.53|545.58|543.18|545.93|543.53|545.58|543.18|0
1652089550000|2022-05-09 09:45:50|545.76|543.36|546.89|544.49|546.89|544.49|545.76|543.36|0
1652089560000|2022-05-09 09:46:00|547.15|544.75|546.28|543.88|547.15|544.75|546.28|543.88|0
1652089570000|2022-05-09 09:46:10|546.45|544.05|546.8|544.4|546.8|544.4|546.45|544.05|0
1652089580000|2022-05-09 09:46:20|547.15|544.75|547.33|544.93|547.33|544.93|547.15|544.75|0
1652089590000|2022-05-09 09:46:30|547.15|544.75|547.33|544.93|547.33|544.93|547.15|544.75|0
1652089600000|2022-05-09 09:46:40|547.5|545.1|547.85|545.45|547.85|545.45|547.5|545.1|0
1652089610000|2022-05-09 09:46:50|548.03|545.63|548.03|545.63|548.03|545.63|547.68|545.28|0
1652089620000|2022-05-09 09:47:00|548.2|545.8|548.2|545.8|548.2|545.8|548.2|545.8|0
1652089630000|2022-05-09 09:47:10|548.29|545.89|548.38|545.98|548.38|545.98|548.29|545.89|0
1652089640000|2022-05-09 09:47:20|548.55|546.15|548.73|546.33|548.9|546.5|548.55|546.15|0
1652089650000|2022-05-09 09:47:30|548.55|546.15|548.2|545.8|548.55|546.15|548.2|545.8|0
1652089660000|2022-05-09 09:47:40|548.55|546.15|547.68|545.28|548.73|546.33|547.68|545.28|0
1652089670000|2022-05-09 09:47:50|547.85|545.45|547.33|544.93|547.85|545.45|547.33|544.93|0
1652089680000|2022-05-09 09:48:00|547.15|544.75|547.42|545.02|547.42|545.02|547.15|544.75|0
1652089690000|2022-05-09 09:48:10|547.24|544.84|547.33|544.93|547.33|544.93|547.15|544.75|0
1652089700000|2022-05-09 09:48:20|547.15|544.75|548.29|545.89|548.29|545.89|547.15|544.75|0
1652089710000|2022-05-09 09:48:30|548.64|546.24|549.08|546.68|549.08|546.68|548.64|546.24|0
1652089720000|2022-05-09 09:48:40|548.73|546.33|548.73|546.33|548.9|546.5|548.73|546.33|0
1652089730000|2022-05-09 09:48:50|548.9|546.5|547.5|545.1|548.9|546.5|547.5|545.1|0
1652089740000|2022-05-09 09:49:00|547.33|544.93|547.15|544.75|547.33|544.93|546.8|544.4|0
1652089750000|2022-05-09 09:49:10|547.24|544.84|547.94|545.54|547.94|545.54|547.24|544.84|0
1652089760000|2022-05-09 09:49:20|548.03|545.63|547.68|545.28|548.38|545.98|547.68|545.28|0
1652089770000|2022-05-09 09:49:30|547.59|545.19|547.68|545.28|547.77|545.37|547.59|545.19|0
1652089780000|2022-05-09 09:49:40|547.5|545.1|546.98|544.58|547.5|545.1|546.98|544.58|0
1652089790000|2022-05-09 09:49:50|547.15|544.75|547.77|545.37|547.77|545.37|547.15|544.75|0
1652089800000|2022-05-09 09:50:00|547.59|545.19|548.03|545.63|548.03|545.63|547.5|545.1|0
1652089810000|2022-05-09 09:50:10|547.5|545.1|547.33|544.93|547.85|545.45|547.33|544.93|0
1652089820000|2022-05-09 09:50:20|547.5|545.1|547.15|544.75|547.5|545.1|547.15|544.75|0
1652089830000|2022-05-09 09:50:30|547.5|545.1|546.72|544.32|547.5|545.1|546.72|544.32|0
1652089840000|2022-05-09 09:50:40|546.8|544.4|546.63|544.23|546.98|544.58|546.63|544.23|0
1652089850000|2022-05-09 09:50:50|546.54|544.14|546.19|543.79|546.54|544.14|546.19|543.79|0
1652089860000|2022-05-09 09:51:00|546.1|543.7|545.93|543.53|546.45|544.05|545.93|543.53|0
1652089870000|2022-05-09 09:51:10|545.58|543.18|545.23|542.83|545.58|543.18|545.23|542.83|0
1652089880000|2022-05-09 09:51:20|545.41|543.01|545.93|543.53|545.93|543.53|545.41|543.01|0
1652089890000|2022-05-09 09:51:30|546.1|543.7|545.67|543.27|546.1|543.7|545.67|543.27|0
1652089900000|2022-05-09 09:51:40|545.5|543.1|545.93|543.53|545.93|543.53|545.5|543.1|0
1652089910000|2022-05-09 09:51:50|545.75|543.35|545.75|543.35|545.75|543.35|545.67|543.27|0
1652089920000|2022-05-09 09:52:00|545.93|543.53|546.02|543.62|546.02|543.62|545.93|543.53|0
1652089930000|2022-05-09 09:52:10|545.93|543.53|545.93|543.53|545.93|543.53|545.85|543.45|0
1652089940000|2022-05-09 09:52:20|546.02|543.62|545.93|543.53|546.02|543.62|545.93|543.53|0
1652089950000|2022-05-09 09:52:30|545.84|543.44|545.32|542.92|545.93|543.53|545.23|542.83|0
1652089960000|2022-05-09 09:52:40|545.23|542.83|545.06|542.66|545.32|542.92|545.06|542.66|0
1652089970000|2022-05-09 09:52:50|545.41|543.01|545.41|543.01|545.41|543.01|545.41|543.01|0
1652089980000|2022-05-09 09:53:00|545.58|543.18|545.23|542.83|545.58|543.18|545.23|542.83|0
1652089990000|2022-05-09 09:53:10|545.32|542.92|545.93|543.53|545.93|543.53|545.32|542.92|0
1652090000000|2022-05-09 09:53:20|545.84|543.44|546.63|544.23|546.63|544.23|545.84|543.44|0
1652090010000|2022-05-09 09:53:30|546.8|544.4|546.63|544.23|546.8|544.4|546.63|544.23|0
1652090020000|2022-05-09 09:53:40|547.15|544.75|547.07|544.67|547.15|544.75|546.98|544.58|0
1652090030000|2022-05-09 09:53:50|547.15|544.75|547.5|545.1|547.5|545.1|547.15|544.75|0
1652090040000|2022-05-09 09:54:00|547.33|544.93|547.15|544.75|547.33|544.93|547.07|544.67|0
1652090050000|2022-05-09 09:54:10|547.59|545.19|547.33|544.93|547.59|545.19|547.33|544.93|0
1652090060000|2022-05-09 09:54:20|547.5|545.1|547.85|545.45|547.94|545.54|547.5|545.1|0
1652090070000|2022-05-09 09:54:30|547.5|545.1|547.5|545.1|547.67|545.27|547.5|545.1|0
1652090080000|2022-05-09 09:54:40|547.33|544.93|547.33|544.93|547.33|544.93|547.24|544.84|0
1652090090000|2022-05-09 09:54:50|547.24|544.84|546.98|544.58|547.24|544.84|546.98|544.58|0
1652090100000|2022-05-09 09:55:00|547.07|544.67|547.5|545.1|547.59|545.19|547.07|544.67|0
1652090110000|2022-05-09 09:55:10|546.8|544.4|547.24|544.84|547.24|544.84|546.8|544.4|0
1652090120000|2022-05-09 09:55:20|546.89|544.49|546.8|544.4|546.98|544.58|546.72|544.32|0
1652090130000|2022-05-09 09:55:30|546.72|544.32|546.45|544.05|546.72|544.32|546.45|544.05|0
1652090140000|2022-05-09 09:55:40|545.93|543.53|545.93|543.53|546.1|543.7|545.75|543.35|0
1652090150000|2022-05-09 09:55:50|545.84|543.44|546.45|544.05|546.45|544.05|545.84|543.44|0
1652090160000|2022-05-09 09:56:00|546.63|544.23|547.15|544.75|547.15|544.75|546.63|544.23|0
1652090170000|2022-05-09 09:56:10|546.98|544.58|547.5|545.1|547.5|545.1|546.98|544.58|0
1652090180000|2022-05-09 09:56:20|547.67|545.27|547.76|545.36|547.76|545.36|547.5|545.1|0
1652090190000|2022-05-09 09:56:30|547.85|545.45|547.24|544.84|547.85|545.45|547.24|544.84|0
1652090200000|2022-05-09 09:56:40|546.97|544.57|546.8|544.4|546.97|544.57|546.45|544.05|0
1652090210000|2022-05-09 09:56:50|546.63|544.23|546.8|544.4|546.89|544.49|546.63|544.23|0
1652090220000|2022-05-09 09:57:00|546.63|544.23|547.32|544.92|547.5|545.1|546.54|544.14|0
1652090230000|2022-05-09 09:57:10|548.72|546.32|549.6|547.2|549.95|547.55|548.72|546.32|0
1652090240000|2022-05-09 09:57:20|549.42|547.02|549.95|547.55|549.95|547.55|549.42|547.02|0
1652090250000|2022-05-09 09:57:30|549.87|547.47|549.95|547.55|549.95|547.55|549.77|547.37|0
1652090260000|2022-05-09 09:57:40|549.77|547.37|549.6|547.2|549.95|547.55|549.6|547.2|0
1652090270000|2022-05-09 09:57:50|549.77|547.37|549.6|547.2|550.12|547.72|549.6|547.2|0
1652090280000|2022-05-09 09:58:00|549.77|547.37|549.95|547.55|549.95|547.55|549.69|547.29|0
1652090290000|2022-05-09 09:58:10|549.77|547.37|549.07|546.67|549.77|547.37|549.07|546.67|0
1652090300000|2022-05-09 09:58:20|548.72|546.32|548.2|545.8|548.72|546.32|548.2|545.8|0
1652090310000|2022-05-09 09:58:30|548.37|545.97|548.55|546.15|548.55|546.15|548.37|545.97|0
1652090320000|2022-05-09 09:58:40|548.81|546.41|548.55|546.15|548.99|546.59|548.55|546.15|0
1652090330000|2022-05-09 09:58:50|548.72|546.32|548.9|546.5|548.9|546.5|548.72|546.32|0
1652090340000|2022-05-09 09:59:00|548.81|546.41|547.85|545.45|548.81|546.41|547.85|545.45|0
1652090350000|2022-05-09 09:59:10|547.67|545.27|547.5|545.1|547.67|545.27|547.5|545.1|0
1652090360000|2022-05-09 09:59:20|547.32|544.92|547.15|544.75|547.32|544.92|546.97|544.57|0
1652090370000|2022-05-09 09:59:30|546.97|544.57|546.62|544.22|546.97|544.57|546.62|544.22|0
1652090380000|2022-05-09 09:59:40|546.8|544.4|545.93|543.53|546.8|544.4|545.93|543.53|0
1652090390000|2022-05-09 09:59:50|545.75|543.35|545.93|543.53|545.93|543.53|545.67|543.27|0
1652090400000|2022-05-09 10:00:00|546.1|543.7|545.05|542.65|546.1|543.7|545.05|542.65|0
1652090410000|2022-05-09 10:00:10|545.58|543.18|545.05|542.65|545.58|543.18|545.05|542.65|0
1652090420000|2022-05-09 10:00:20|544.88|542.48|545.05|542.65|545.05|542.65|544.88|542.48|0
1652090430000|2022-05-09 10:00:30|544.88|542.48|545.93|543.53|545.93|543.53|544.88|542.48|0
1652090440000|2022-05-09 10:00:40|545.84|543.44|545.49|543.09|545.84|543.44|545.49|543.09|0
1652090450000|2022-05-09 10:00:50|545.23|542.83|545.49|543.09|545.49|543.09|545.23|542.83|0
1652090460000|2022-05-09 10:01:00|545.75|543.35|546.1|543.7|546.1|543.7|545.75|543.35|0
1652090470000|2022-05-09 10:01:10|546.27|543.87|546.1|543.7|546.45|544.05|546.1|543.7|0
1652090480000|2022-05-09 10:01:20|546.27|543.87|545.84|543.44|546.62|544.22|545.84|543.44|0
1652090490000|2022-05-09 10:01:30|545.58|543.18|545.93|543.53|545.93|543.53|545.58|543.18|0
1652090500000|2022-05-09 10:01:40|545.75|543.35|546.27|543.87|546.27|543.87|545.75|543.35|0
1652090510000|2022-05-09 10:01:50|546.1|543.7|546.27|543.87|546.62|544.22|546.1|543.7|0
1652090520000|2022-05-09 10:02:00|546.45|544.05|546.45|544.05|546.45|544.05|546.1|543.7|0
1652090530000|2022-05-09 10:02:10|546.62|544.22|546.1|543.7|546.62|544.22|546.1|543.7|0
1652090540000|2022-05-09 10:02:20|545.93|543.53|546.02|543.62|546.1|543.7|545.93|543.53|0
1652090550000|2022-05-09 10:02:30|546.1|543.7|546.02|543.62|546.1|543.7|545.93|543.53|0
1652090560000|2022-05-09 10:02:40|546.1|543.7|546.45|544.05|546.45|544.05|546.02|543.62|0
1652090570000|2022-05-09 10:02:50|546.19|543.79|545.92|543.52|546.19|543.79|545.92|543.52|0
1652090580000|2022-05-09 10:03:00|546.02|543.62|545.58|543.18|546.02|543.62|545.58|543.18|0
1652090590000|2022-05-09 10:03:10|545.92|543.52|545.75|543.35|545.92|543.52|545.75|543.35|0
1652090600000|2022-05-09 10:03:20|545.84|543.44|546.27|543.87|546.36|543.96|545.84|543.44|0
1652090610000|2022-05-09 10:03:30|546.36|543.96|546.97|544.57|547.32|544.92|546.36|543.96|0
1652090620000|2022-05-09 10:03:40|546.8|544.4|546.27|543.87|546.8|544.4|546.27|543.87|0
1652090630000|2022-05-09 10:03:50|546.1|543.7|546.27|543.87|546.27|543.87|546.1|543.7|0
1652090640000|2022-05-09 10:04:00|546.45|544.05|546.62|544.22|546.62|544.22|546.45|544.05|0
1652090650000|2022-05-09 10:04:10|546.54|544.14|546.62|544.22|546.62|544.22|546.45|544.05|0
1652090660000|2022-05-09 10:04:20|546.8|544.4|546.8|544.4|546.97|544.57|546.8|544.4|0
1652090670000|2022-05-09 10:04:30|547.41|545.01|547.24|544.84|547.41|545.01|547.24|544.84|0
1652090680000|2022-05-09 10:04:40|547.32|544.92|546.89|544.49|547.32|544.92|546.89|544.49|0
1652090690000|2022-05-09 10:04:50|546.8|544.4|546.97|544.57|546.97|544.57|546.54|544.14|0
1652090700000|2022-05-09 10:05:00|546.8|544.4|546.8|544.4|546.97|544.57|546.8|544.4|0
1652090710000|2022-05-09 10:05:10|546.89|544.49|546.97|544.57|546.97|544.57|546.89|544.49|0
1652090720000|2022-05-09 10:05:20|546.8|544.4|546.97|544.57|546.97|544.57|546.8|544.4|0
1652090730000|2022-05-09 10:05:30|546.71|544.31|546.8|544.4|546.97|544.57|546.71|544.31|0
1652090740000|2022-05-09 10:05:40|546.62|544.22|546.1|543.7|546.62|544.22|546.1|543.7|0
1652090750000|2022-05-09 10:05:50|545.92|543.52|545.75|543.35|545.92|543.52|545.75|543.35|0
1652090760000|2022-05-09 10:06:00|545.4|543|545.4|543|545.4|543|545.23|542.83|0
1652090770000|2022-05-09 10:06:10|545.57|543.17|545.92|543.52|546.1|543.7|545.57|543.17|0
1652090780000|2022-05-09 10:06:20|545.4|543|545.57|543.17|545.57|543.17|545.4|543|0
1652090790000|2022-05-09 10:06:30|545.4|543|545.49|543.09|545.49|543.09|545.4|543|0
1652090800000|2022-05-09 10:06:40|545.67|543.27|546.1|543.7|546.1|543.7|545.57|543.17|0
1652090810000|2022-05-09 10:06:50|546.62|544.22|546.62|544.22|546.62|544.22|546.54|544.14|0
1652090820000|2022-05-09 10:07:00|546.71|544.31|546.97|544.57|547.15|544.75|546.71|544.31|0
1652090830000|2022-05-09 10:07:10|547.15|544.75|547.5|545.1|547.5|545.1|547.15|544.75|0
1652090840000|2022-05-09 10:07:20|547.32|544.92|547.24|544.84|547.32|544.92|547.24|544.84|0
1652090850000|2022-05-09 10:07:30|547.15|544.75|547.32|544.92|547.32|544.92|546.97|544.57|0
1652090860000|2022-05-09 10:07:40|547.67|545.27|547.84|545.44|547.84|545.44|547.67|545.27|0
1652090870000|2022-05-09 10:07:50|548.02|545.62|547.84|545.44|548.02|545.62|547.84|545.44|0
1652090880000|2022-05-09 10:08:00|547.49|545.09|547.59|545.19|547.59|545.19|547.49|545.09|0
1652090890000|2022-05-09 10:08:10|548.11|545.71|548.72|546.32|548.72|546.32|548.11|545.71|0
1652090900000|2022-05-09 10:08:20|548.81|546.41|548.37|545.97|548.81|546.41|548.37|545.97|0
1652090910000|2022-05-09 10:08:30|548.19|545.79|547.49|545.09|548.19|545.79|547.49|545.09|0
1652090920000|2022-05-09 10:08:40|547.67|545.27|547.41|545.01|547.67|545.27|547.32|544.92|0
1652090930000|2022-05-09 10:08:50|547.49|545.09|548.37|545.97|548.37|545.97|547.49|545.09|0
1652090940000|2022-05-09 10:09:00|548.54|546.14|547.76|545.36|548.54|546.14|547.76|545.36|0
1652090950000|2022-05-09 10:09:10|547.67|545.27|547.84|545.44|547.84|545.44|547.67|545.27|0
1652090960000|2022-05-09 10:09:20|548.19|545.79|548.19|545.79|548.28|545.88|548.02|545.62|0
1652090970000|2022-05-09 10:09:30|548.37|545.97|548.02|545.62|548.37|545.97|548.02|545.62|0
1652090980000|2022-05-09 10:09:40|547.67|545.27|547.49|545.09|547.67|545.27|547.49|545.09|0
1652090990000|2022-05-09 10:09:50|547.67|545.27|547.67|545.27|547.67|545.27|547.59|545.19|0
1652091000000|2022-05-09 10:10:00|547.84|545.44|547.84|545.44|547.84|545.44|547.67|545.27|0
1652091010000|2022-05-09 10:10:10|547.67|545.27|547.76|545.36|548.02|545.62|547.67|545.27|0
1652091020000|2022-05-09 10:10:20|547.67|545.27|548.02|545.62|548.02|545.62|547.67|545.27|0
1652091030000|2022-05-09 10:10:30|547.93|545.53|547.76|545.36|547.93|545.53|547.76|545.36|0
1652091040000|2022-05-09 10:10:40|548.02|545.62|548.19|545.79|548.19|545.79|548.02|545.62|0
1652091050000|2022-05-09 10:10:50|548.11|545.71|548.11|545.71|548.11|545.71|548.11|545.71|0
1652091060000|2022-05-09 10:11:00|548.37|545.97|548.46|546.06|548.46|546.06|548.37|545.97|0
1652091070000|2022-05-09 10:11:10|548.54|546.14|548.37|545.97|548.54|546.14|548.37|545.97|0
1652091080000|2022-05-09 10:11:20|548.54|546.14|548.37|545.97|548.54|546.14|548.37|545.97|0
1652091100000|2022-05-09 10:11:40|548.46|546.06|548.46|546.06|548.46|546.06|548.46|546.06|0
1652091110000|2022-05-09 10:11:50|548.37|545.97|548.89|546.49|548.89|546.49|548.37|545.97|0
1652091120000|2022-05-09 10:12:00|549.07|546.67|549.24|546.84|549.33|546.93|549.07|546.67|0
1652091130000|2022-05-09 10:12:10|548.98|546.58|548.54|546.14|548.98|546.58|548.54|546.14|0
1652091140000|2022-05-09 10:12:20|548.72|546.32|549.07|546.67|549.07|546.67|548.54|546.14|0
1652091150000|2022-05-09 10:12:30|548.89|546.49|549.07|546.67|549.07|546.67|548.89|546.49|0
1652091160000|2022-05-09 10:12:40|548.98|546.58|548.72|546.32|548.98|546.58|548.54|546.14|0
1652091170000|2022-05-09 10:12:50|548.81|546.41|548.89|546.49|548.89|546.49|548.72|546.32|0
1652091180000|2022-05-09 10:13:00|548.54|546.14|548.37|545.97|548.54|546.14|548.37|545.97|0
1652091190000|2022-05-09 10:13:10|548.54|546.14|548.54|546.14|548.63|546.23|548.54|546.14|0
1652091200000|2022-05-09 10:13:20|549.07|546.67|549.07|546.67|549.07|546.67|549.07|546.67|0
1652091220000|2022-05-09 10:13:40|549.24|546.84|549.24|546.84|549.24|546.84|549.24|546.84|0
1652091230000|2022-05-09 10:13:50|549.42|547.02|549.42|547.02|549.42|547.02|549.33|546.93|0
1652091240000|2022-05-09 10:14:00|549.59|547.19|549.07|546.67|549.59|547.19|549.07|546.67|0
1652091250000|2022-05-09 10:14:10|549.42|547.02|549.59|547.19|549.59|547.19|549.42|547.02|0
1652091260000|2022-05-09 10:14:20|549.77|547.37|549.24|546.84|549.77|547.37|549.24|546.84|0
1652091270000|2022-05-09 10:14:30|549.33|546.93|549.59|547.19|549.59|547.19|549.33|546.93|0
1652091280000|2022-05-09 10:14:40|549.77|547.37|549.59|547.19|549.77|547.37|549.59|547.19|0
1652091290000|2022-05-09 10:14:50|549.42|547.02|549.42|547.02|549.59|547.19|549.42|547.02|0
1652091300000|2022-05-09 10:15:00|549.77|547.37|549.59|547.19|549.77|547.37|549.59|547.19|0
1652091310000|2022-05-09 10:15:10|549.42|547.02|549.24|546.84|549.42|547.02|549.24|546.84|0
1652091320000|2022-05-09 10:15:20|549.42|547.02|549.33|546.93|549.42|547.02|549.33|546.93|0
1652091330000|2022-05-09 10:15:30|549.24|546.84|549.42|547.02|549.42|547.02|549.24|546.84|0
1652091340000|2022-05-09 10:15:40|549.24|546.84|549.59|547.19|549.59|547.19|549.24|546.84|0
1652091350000|2022-05-09 10:15:50|549.42|547.02|549.59|547.19|549.59|547.19|549.42|547.02|0
1652091360000|2022-05-09 10:16:00|549.42|547.02|549.59|547.19|549.59|547.19|549.42|547.02|0
1652091370000|2022-05-09 10:16:10|549.42|547.02|549.51|547.11|549.51|547.11|549.42|547.02|0
1652091380000|2022-05-09 10:16:20|549.42|547.02|549.68|547.28|549.68|547.28|549.42|547.02|0
1652091390000|2022-05-09 10:16:30|549.77|547.37|549.77|547.37|549.86|547.46|549.77|547.37|0
1652091410000|2022-05-09 10:16:50|549.59|547.19|549.07|546.67|549.59|547.19|549.07|546.67|0
1652091420000|2022-05-09 10:17:00|548.72|546.32|548.37|545.97|548.72|546.32|548.19|545.79|0
1652091430000|2022-05-09 10:17:10|548.72|546.32|548.72|546.32|548.72|546.32|548.72|546.32|0
1652091440000|2022-05-09 10:17:20|548.54|546.14|549.07|546.67|549.07|546.67|548.54|546.14|0
1652091450000|2022-05-09 10:17:30|549.16|546.76|548.89|546.49|549.24|546.84|548.89|546.49|0
1652091460000|2022-05-09 10:17:40|549.07|546.67|548.81|546.41|549.07|546.67|548.72|546.32|0
1652091470000|2022-05-09 10:17:50|549.07|546.67|548.89|546.49|549.24|546.84|548.89|546.49|0
1652091480000|2022-05-09 10:18:00|548.98|546.58|549.07|546.67|549.07|546.67|548.89|546.49|0
1652091490000|2022-05-09 10:18:10|548.72|546.32|548.63|546.23|548.81|546.41|548.63|546.23|0
1652091500000|2022-05-09 10:18:20|548.72|546.32|548.81|546.41|548.81|546.41|548.72|546.32|0
1652091510000|2022-05-09 10:18:30|548.54|546.14|547.67|545.27|548.54|546.14|547.49|545.09|0
1652091520000|2022-05-09 10:18:40|547.84|545.44|547.32|544.92|547.84|545.44|547.32|544.92|0
1652091530000|2022-05-09 10:18:50|547.84|545.44|547.67|545.27|547.84|545.44|547.67|545.27|0
1652091540000|2022-05-09 10:19:00|548.19|545.79|548.37|545.97|548.37|545.97|548.19|545.79|0
1652091550000|2022-05-09 10:19:10|548.98|546.58|549.16|546.76|549.24|546.84|548.98|546.58|0
1652091560000|2022-05-09 10:19:20|549.07|546.67|549.59|547.19|549.59|547.19|549.07|546.67|0
1652091570000|2022-05-09 10:19:30|549.51|547.11|549.24|546.84|549.51|547.11|549.07|546.67|0
1652091580000|2022-05-09 10:19:40|549.68|547.28|549.42|547.02|549.68|547.28|549.42|547.02|0
1652091590000|2022-05-09 10:19:50|549.33|546.93|548.54|546.14|549.33|546.93|548.54|546.14|0
1652091600000|2022-05-09 10:20:00|548.37|545.97|548.19|545.79|548.54|546.14|548.19|545.79|0
1652091610000|2022-05-09 10:20:10|548.02|545.62|548.36|545.96|548.36|545.96|547.93|545.53|0
1652091620000|2022-05-09 10:20:20|548.54|546.14|548.54|546.14|548.54|546.14|548.54|546.14|0
1652091630000|2022-05-09 10:20:30|548.36|545.96|548.54|546.14|548.54|546.14|548.36|545.96|0
1652091640000|2022-05-09 10:20:40|548.63|546.23|549.33|546.93|549.33|546.93|548.63|546.23|0
1652091650000|2022-05-09 10:20:50|549.42|547.02|548.63|546.23|549.42|547.02|548.63|546.23|0
1652091660000|2022-05-09 10:21:00|548.71|546.31|549.33|546.93|549.33|546.93|548.71|546.31|0
1652091670000|2022-05-09 10:21:10|548.89|546.49|548.28|545.88|548.89|546.49|548.19|545.79|0
1652091680000|2022-05-09 10:21:20|548.01|545.61|547.58|545.18|548.01|545.61|547.58|545.18|0
1652091690000|2022-05-09 10:21:30|547.49|545.09|548.01|545.61|548.01|545.61|547.49|545.09|0
1652091700000|2022-05-09 10:21:40|547.66|545.26|547.66|545.26|547.76|545.36|547.58|545.18|0
1652091710000|2022-05-09 10:21:50|547.49|545.09|547.66|545.26|547.66|545.26|547.41|545.01|0
1652091720000|2022-05-09 10:22:00|547.58|545.18|547.93|545.53|547.93|545.53|547.58|545.18|0
1652091730000|2022-05-09 10:22:10|547.84|545.44|547.84|545.44|548.01|545.61|547.84|545.44|0
1652091740000|2022-05-09 10:22:20|547.58|545.18|548.01|545.61|548.01|545.61|547.58|545.18|0
1652091750000|2022-05-09 10:22:30|548.19|545.79|548.71|546.31|548.71|546.31|548.19|545.79|0
1652091760000|2022-05-09 10:22:40|548.54|546.14|549.06|546.66|549.06|546.66|548.54|546.14|0
1652091770000|2022-05-09 10:22:50|548.71|546.31|548.71|546.31|548.71|546.31|548.19|545.79|0
1652091780000|2022-05-09 10:23:00|548.8|546.4|549.06|546.66|549.06|546.66|548.8|546.4|0
1652091790000|2022-05-09 10:23:10|549.16|546.76|549.24|546.84|549.24|546.84|549.16|546.76|0
1652091800000|2022-05-09 10:23:20|549.16|546.76|549.24|546.84|549.41|547.01|549.16|546.76|0
1652091810000|2022-05-09 10:23:30|549.06|546.66|548.89|546.49|549.33|546.93|548.89|546.49|0
1652091820000|2022-05-09 10:23:40|549.24|546.84|549.41|547.01|549.41|547.01|549.24|546.84|0
1652091830000|2022-05-09 10:23:50|549.33|546.93|548.98|546.58|549.51|547.11|548.98|546.58|0
1652091840000|2022-05-09 10:24:00|548.89|546.49|549.24|546.84|549.24|546.84|548.89|546.49|0
1652091850000|2022-05-09 10:24:10|549.06|546.66|548.89|546.49|549.06|546.66|548.89|546.49|0
1652091860000|2022-05-09 10:24:20|549.24|546.84|548.8|546.4|549.24|546.84|548.8|546.4|0
1652091870000|2022-05-09 10:24:30|548.71|546.31|548.98|546.58|549.06|546.66|548.71|546.31|0
1652091880000|2022-05-09 10:24:40|548.71|546.31|549.06|546.66|549.06|546.66|548.71|546.31|0
1652091890000|2022-05-09 10:24:50|549.24|546.84|549.68|547.28|549.76|547.36|549.24|546.84|0
1652091900000|2022-05-09 10:25:00|549.41|547.01|549.24|546.84|549.41|547.01|549.24|546.84|0
1652091910000|2022-05-09 10:25:10|549.41|547.01|549.15|546.75|549.41|547.01|549.15|546.75|0
1652091920000|2022-05-09 10:25:20|548.98|546.58|548.71|546.31|548.98|546.58|548.71|546.31|0
1652091930000|2022-05-09 10:25:30|548.63|546.23|549.06|546.66|549.24|546.84|548.63|546.23|0
1652091940000|2022-05-09 10:25:40|549.24|546.84|549.59|547.19|549.59|547.19|549.24|546.84|0
1652091950000|2022-05-09 10:25:50|549.5|547.1|549.59|547.19|549.59|547.19|549.5|547.1|0
1652091960000|2022-05-09 10:26:00|549.41|547.01|549.06|546.66|549.41|547.01|549.06|546.66|0
1652091970000|2022-05-09 10:26:10|549.33|546.93|549.33|546.93|549.33|546.93|549.33|546.93|0
1652091980000|2022-05-09 10:26:20|549.5|547.1|549.5|547.1|549.5|547.1|549.5|547.1|0
1652091990000|2022-05-09 10:26:30|549.59|547.19|549.59|547.19|549.59|547.19|549.59|547.19|0
1652092000000|2022-05-09 10:26:40|549.76|547.36|549.76|547.36|549.76|547.36|549.59|547.19|0
1652092010000|2022-05-09 10:26:50|549.41|547.01|549.68|547.28|549.68|547.28|549.41|547.01|0
1652092020000|2022-05-09 10:27:00|549.41|547.01|549.94|547.54|549.94|547.54|549.41|547.01|0
1652092030000|2022-05-09 10:27:10|549.68|547.28|549.41|547.01|549.68|547.28|549.41|547.01|0
1652092040000|2022-05-09 10:27:20|549.68|547.28|549.94|547.54|549.94|547.54|549.68|547.28|0
1652092050000|2022-05-09 10:27:30|549.68|547.28|552.04|549.64|552.04|549.64|549.68|547.28|0
1652092060000|2022-05-09 10:27:40|551.69|549.29|551.34|548.94|551.69|549.29|551.34|548.94|0
1652092070000|2022-05-09 10:27:50|551.17|548.77|551.34|548.94|551.34|548.94|551.17|548.77|0
1652092080000|2022-05-09 10:28:00|551.52|549.12|551.78|549.38|551.78|549.38|551.52|549.12|0
1652092090000|2022-05-09 10:28:10|552.04|549.64|552.04|549.64|552.04|549.64|551.69|549.29|0
1652092100000|2022-05-09 10:28:20|551.87|549.47|551.69|549.29|551.87|549.47|551.69|549.29|0
1652092110000|2022-05-09 10:28:30|551.52|549.12|550.99|548.59|551.52|549.12|550.99|548.59|0
1652092120000|2022-05-09 10:28:40|551.17|548.77|551.08|548.68|551.17|548.77|550.91|548.51|0
1652092130000|2022-05-09 10:28:50|550.64|548.24|550.73|548.33|550.73|548.33|550.64|548.24|0
1652092140000|2022-05-09 10:29:00|550.81|548.41|550.91|548.51|550.99|548.59|550.81|548.41|0
1652092150000|2022-05-09 10:29:10|550.99|548.59|550.64|548.24|550.99|548.59|550.64|548.24|0
1652092160000|2022-05-09 10:29:20|550.29|547.89|550.46|548.06|550.46|548.06|550.29|547.89|0
1652092170000|2022-05-09 10:29:30|550.29|547.89|549.59|547.19|550.46|548.06|549.59|547.19|0
1652092180000|2022-05-09 10:29:40|549.76|547.36|549.41|547.01|549.76|547.36|549.41|547.01|0
1652092190000|2022-05-09 10:29:50|549.59|547.19|549.94|547.54|549.94|547.54|549.41|547.01|0
1652092200000|2022-05-09 10:30:00|549.76|547.36|549.76|547.36|549.76|547.36|549.59|547.19|0
1652092210000|2022-05-09 10:30:10|549.59|547.19|550.03|547.63|550.03|547.63|549.59|547.19|0
1652092220000|2022-05-09 10:30:20|549.85|547.45|550.38|547.98|550.38|547.98|549.85|547.45|0
1652092230000|2022-05-09 10:30:30|550.46|548.06|550.46|548.06|550.46|548.06|550.29|547.89|0
1652092240000|2022-05-09 10:30:40|551.52|549.12|551.52|549.12|551.52|549.12|551.34|548.94|0
1652092250000|2022-05-09 10:30:50|551.69|549.29|551.34|548.94|551.69|549.29|551.34|548.94|0
1652092260000|2022-05-09 10:31:00|551.26|548.86|551.87|549.47|551.87|549.47|551.26|548.86|0
1652092270000|2022-05-09 10:31:10|551.69|549.29|551.87|549.47|551.87|549.47|551.69|549.29|0
1652092280000|2022-05-09 10:31:20|552.22|549.82|552.57|550.17|552.57|550.17|552.22|549.82|0
1652092290000|2022-05-09 10:31:30|552.75|550.35|553.1|550.7|553.1|550.7|552.75|550.35|0
1652092300000|2022-05-09 10:31:40|553.27|550.87|553.62|551.22|553.62|551.22|553.27|550.87|0
1652092310000|2022-05-09 10:31:50|553.45|551.05|553.45|551.05|553.45|551.05|553.27|550.87|0
1652092320000|2022-05-09 10:32:00|553.27|550.87|552.75|550.35|553.27|550.87|552.75|550.35|0
1652092330000|2022-05-09 10:32:10|552.48|550.08|552.31|549.91|552.48|550.08|552.31|549.91|0
1652092340000|2022-05-09 10:32:20|552.39|549.99|552.74|550.34|552.74|550.34|552.39|549.99|0
1652092350000|2022-05-09 10:32:30|552.66|550.26|552.48|550.08|552.66|550.26|552.48|550.08|0
1652092360000|2022-05-09 10:32:40|552.74|550.34|552.84|550.44|552.84|550.44|552.74|550.34|0
1652092370000|2022-05-09 10:32:50|552.92|550.52|553.1|550.7|553.1|550.7|552.84|550.44|0
1652092380000|2022-05-09 10:33:00|552.92|550.52|553.36|550.96|553.36|550.96|552.92|550.52|0
1652092390000|2022-05-09 10:33:10|553.27|550.87|553.98|551.58|553.98|551.58|553.27|550.87|0
1652092400000|2022-05-09 10:33:20|553.8|551.4|553.8|551.4|553.8|551.4|553.45|551.05|0
1652092410000|2022-05-09 10:33:30|553.98|551.58|552.74|550.34|554.15|551.75|552.74|550.34|0
1652092420000|2022-05-09 10:33:40|552.57|550.17|552.57|550.17|552.57|550.17|552.57|550.17|0
1652092430000|2022-05-09 10:33:50|552.74|550.34|553.19|550.79|553.27|550.87|552.74|550.34|0
1652092440000|2022-05-09 10:34:00|553.1|550.7|553.1|550.7|553.27|550.87|553.1|550.7|0
1652092450000|2022-05-09 10:34:10|552.92|550.52|552.74|550.34|552.92|550.52|552.74|550.34|0
1652092460000|2022-05-09 10:34:20|552.92|550.52|553.1|550.7|553.1|550.7|552.92|550.52|0
1652092470000|2022-05-09 10:34:30|553.19|550.79|553.27|550.87|553.27|550.87|553.19|550.79|0
1652092480000|2022-05-09 10:34:40|553.1|550.7|553.27|550.87|553.27|550.87|553.1|550.7|0
1652092490000|2022-05-09 10:34:50|553.19|550.79|553.45|551.05|553.8|551.4|553.19|550.79|0
1652092500000|2022-05-09 10:35:00|553.8|551.4|553.62|551.22|553.89|551.49|553.62|551.22|0
1652092510000|2022-05-09 10:35:10|553.27|550.87|553.8|551.4|553.8|551.4|553.27|550.87|0
1652092520000|2022-05-09 10:35:20|553.98|551.58|553.98|551.58|554.5|552.1|553.98|551.58|0
1652092530000|2022-05-09 10:35:30|554.15|551.75|554.33|551.93|554.5|552.1|554.15|551.75|0
1652092540000|2022-05-09 10:35:40|553.98|551.58|554.42|552.02|554.42|552.02|553.98|551.58|0
1652092550000|2022-05-09 10:35:50|554.33|551.93|554.33|551.93|554.33|551.93|553.97|551.57|0
1652092560000|2022-05-09 10:36:00|554.5|552.1|554.33|551.93|554.5|552.1|554.33|551.93|0
1652092570000|2022-05-09 10:36:10|554.5|552.1|554.77|552.37|554.86|552.46|554.5|552.1|0
1652092580000|2022-05-09 10:36:20|554.86|552.46|554.86|552.46|555.03|552.63|554.86|552.46|0
1652092590000|2022-05-09 10:36:30|554.5|552.1|554.33|551.93|554.5|552.1|554.33|551.93|0
1652092600000|2022-05-09 10:36:40|554.5|552.1|554.68|552.28|554.68|552.28|554.5|552.1|0
1652092610000|2022-05-09 10:36:50|554.86|552.46|554.77|552.37|554.86|552.46|554.77|552.37|0
1652092620000|2022-05-09 10:37:00|554.33|551.93|554.68|552.28|554.68|552.28|554.33|551.93|0
1652092630000|2022-05-09 10:37:10|554.15|551.75|554.24|551.84|554.33|551.93|554.15|551.75|0
1652092640000|2022-05-09 10:37:20|554.42|552.02|554.68|552.28|554.68|552.28|554.42|552.02|0
1652092650000|2022-05-09 10:37:30|554.5|552.1|554.5|552.1|554.5|552.1|554.5|552.1|0
1652092660000|2022-05-09 10:37:40|554.42|552.02|553.97|551.57|554.42|552.02|553.97|551.57|0
1652092670000|2022-05-09 10:37:50|553.8|551.4|553.62|551.22|553.97|551.57|553.62|551.22|0
1652092680000|2022-05-09 10:38:00|553.8|551.4|554.15|551.75|554.15|551.75|553.8|551.4|0
1652092690000|2022-05-09 10:38:10|554.24|551.84|554.42|552.02|554.42|552.02|554.24|551.84|0
1652092700000|2022-05-09 10:38:20|554.5|552.1|555.38|552.98|555.38|552.98|554.5|552.1|0
1652092710000|2022-05-09 10:38:30|555.56|553.16|556|553.6|556.09|553.69|555.56|553.16|0
1652092720000|2022-05-09 10:38:40|555.91|553.51|555.74|553.34|556.26|553.86|555.74|553.34|0
1652092730000|2022-05-09 10:38:50|555.56|553.16|555.74|553.34|555.74|553.34|555.56|553.16|0
1652092740000|2022-05-09 10:39:00|555.65|553.25|556|553.6|556.09|553.69|555.65|553.25|0
1652092750000|2022-05-09 10:39:10|555.91|553.51|555.91|553.51|555.91|553.51|555.91|553.51|0
1652092760000|2022-05-09 10:39:20|555.83|553.43|555.65|553.25|555.91|553.51|555.38|552.98|0
1652092770000|2022-05-09 10:39:30|555.56|553.16|555.91|553.51|555.91|553.51|555.56|553.16|0
1652092780000|2022-05-09 10:39:40|556.09|553.69|555.91|553.51|556.44|554.04|555.91|553.51|0
1652092790000|2022-05-09 10:39:50|556.44|554.04|556.62|554.22|556.62|554.22|556.44|554.04|0
1652092800000|2022-05-09 10:40:00|556.44|554.04|555.91|553.51|556.44|554.04|555.91|553.51|0
1652092810000|2022-05-09 10:40:10|556.09|553.69|556.62|554.22|556.62|554.22|556.09|553.69|0
1652092820000|2022-05-09 10:40:20|556.79|554.39|556.89|554.49|556.89|554.49|556.79|554.39|0
1652092830000|2022-05-09 10:40:30|557.5|555.1|557.5|555.1|557.5|555.1|557.15|554.75|0
1652092840000|2022-05-09 10:40:40|556.97|554.57|557.32|554.92|557.32|554.92|556.97|554.57|0
1652092850000|2022-05-09 10:40:50|557.5|555.1|558.03|555.63|558.03|555.63|557.5|555.1|0
1652092860000|2022-05-09 10:41:00|558.56|556.16|558.03|555.63|558.56|556.16|557.94|555.54|0
1652092870000|2022-05-09 10:41:10|558.38|555.98|558.38|555.98|558.38|555.98|558.21|555.81|0
1652092890000|2022-05-09 10:41:30|558.21|555.81|558.03|555.63|558.21|555.81|558.03|555.63|0
1652092900000|2022-05-09 10:41:40|558.21|555.81|558.47|556.07|558.47|556.07|558.03|555.63|0
1652092910000|2022-05-09 10:41:50|558.56|556.16|558.38|555.98|558.56|556.16|558.38|555.98|0
1652092920000|2022-05-09 10:42:00|558.21|555.81|558.21|555.81|558.21|555.81|558.21|555.81|0
1652092930000|2022-05-09 10:42:10|558.03|555.63|557.85|555.45|558.03|555.63|557.85|555.45|0
1652092940000|2022-05-09 10:42:20|558.03|555.63|558.03|555.63|558.03|555.63|557.94|555.54|0
1652092950000|2022-05-09 10:42:30|557.85|555.45|558.21|555.81|558.21|555.81|557.85|555.45|0
1652092960000|2022-05-09 10:42:40|558.12|555.72|558.38|555.98|558.38|555.98|558.12|555.72|0
1652092970000|2022-05-09 10:42:50|558.21|555.81|558.3|555.9|558.3|555.9|558.21|555.81|0
1652092980000|2022-05-09 10:43:00|558.47|556.07|558.38|555.98|558.56|556.16|558.38|555.98|0
1652092990000|2022-05-09 10:43:10|558.3|555.9|558.56|556.16|558.56|556.16|558.21|555.81|0
1652093000000|2022-05-09 10:43:20|558.38|555.98|558.56|556.16|558.56|556.16|558.38|555.98|0
1652093010000|2022-05-09 10:43:30|558.38|555.98|558.38|555.98|558.56|556.16|558.38|555.98|0
1652093020000|2022-05-09 10:43:40|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093030000|2022-05-09 10:43:50|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1652093040000|2022-05-09 10:44:00|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1652093050000|2022-05-09 10:44:10|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093060000|2022-05-09 10:44:20|558.38|555.98|558.21|555.81|558.38|555.98|558.21|555.81|0
1652093070000|2022-05-09 10:44:30|558.38|555.98|558.38|555.98|558.56|556.16|558.38|555.98|0
1652093080000|2022-05-09 10:44:40|558.56|556.16|558.56|556.16|558.56|556.16|558.56|556.16|0
1652093090000|2022-05-09 10:44:50|558.38|555.98|558.38|555.98|558.38|555.98|558.38|555.98|0
1652093100000|2022-05-09 10:45:00|558.3|555.9|558.21|555.81|558.3|555.9|558.03|555.63|0
1652093110000|2022-05-09 10:45:10|558.03|555.63|558.03|555.63|558.03|555.63|557.94|555.54|0
1652093120000|2022-05-09 10:45:20|558.2|555.8|558.38|555.98|558.38|555.98|558.2|555.8|0
1652093140000|2022-05-09 10:45:40|558.3|555.9|558.56|556.16|558.56|556.16|558.2|555.8|0
1652093160000|2022-05-09 10:46:00|558.47|556.07|558.56|556.16|558.56|556.16|558.38|555.98|0
1652093180000|2022-05-09 10:46:20|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093190000|2022-05-09 10:46:30|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093200000|2022-05-09 10:46:40|558.47|556.07|558.56|556.16|558.56|556.16|558.47|556.07|0
1652093220000|2022-05-09 10:47:00|559.97|557.57|559.44|557.04|559.97|557.57|559.44|557.04|0
1652093230000|2022-05-09 10:47:10|559.97|557.57|559.97|557.57|559.97|557.57|559.8|557.4|0
1652093240000|2022-05-09 10:47:20|560.51|558.11|560.68|558.28|560.86|558.46|560.51|558.11|0
1652093250000|2022-05-09 10:47:30|560.86|558.46|560.86|558.46|560.86|558.46|560.68|558.28|0
1652093260000|2022-05-09 10:47:40|561.04|558.64|561.21|558.81|561.39|558.99|561.04|558.64|0
1652093270000|2022-05-09 10:47:50|561.57|559.17|561.21|558.81|561.57|559.17|561.13|558.73|0
1652093280000|2022-05-09 10:48:00|560.86|558.46|561.04|558.64|561.04|558.64|560.86|558.46|0
1652093290000|2022-05-09 10:48:10|561.21|558.81|561.31|558.91|561.39|558.99|561.21|558.81|0
1652093300000|2022-05-09 10:48:20|561.39|558.99|561.21|558.81|561.39|558.99|561.21|558.81|0
1652093320000|2022-05-09 10:48:40|561.13|558.73|560.15|557.75|561.13|558.73|560.15|557.75|0
1652093330000|2022-05-09 10:48:50|559.97|557.57|559.62|557.22|559.97|557.57|559.62|557.22|0
1652093340000|2022-05-09 10:49:00|559.09|556.69|558.2|555.8|559.09|556.69|558.2|555.8|0
1652093350000|2022-05-09 10:49:10|558.38|555.98|558.47|556.07|558.56|556.16|558.2|555.8|0
1652093360000|2022-05-09 10:49:20|558.56|556.16|558.2|555.8|558.56|556.16|558.2|555.8|0
1652093370000|2022-05-09 10:49:30|558.03|555.63|558.12|555.72|558.2|555.8|557.85|555.45|0
1652093380000|2022-05-09 10:49:40|557.85|555.45|557.85|555.45|558.03|555.63|557.85|555.45|0
1652093390000|2022-05-09 10:49:50|557.67|555.27|556.97|554.57|557.67|555.27|556.97|554.57|0
1652093400000|2022-05-09 10:50:00|557.14|554.74|556.97|554.57|557.14|554.74|556.97|554.57|0
1652093410000|2022-05-09 10:50:10|556.79|554.39|556.88|554.48|556.88|554.48|556.61|554.21|0
1652093420000|2022-05-09 10:50:20|556.79|554.39|557.5|555.1|557.5|555.1|556.79|554.39|0
1652093430000|2022-05-09 10:50:30|557.59|555.19|557.94|555.54|557.94|555.54|557.5|555.1|0
1652093440000|2022-05-09 10:50:40|558.03|555.63|558.56|556.16|558.91|556.51|558.03|555.63|0
1652093450000|2022-05-09 10:50:50|558.73|556.33|558.38|555.98|558.73|556.33|558.38|555.98|0
1652093460000|2022-05-09 10:51:00|558.56|556.16|559.18|556.78|559.18|556.78|558.56|556.16|0
1652093470000|2022-05-09 10:51:10|559.26|556.86|559.8|557.4|559.8|557.4|559.26|556.86|0
1652093480000|2022-05-09 10:51:20|559.97|557.57|559.89|557.49|560.15|557.75|559.89|557.49|0
1652093490000|2022-05-09 10:51:30|560.15|557.75|560.15|557.75|560.33|557.93|560.15|557.75|0
1652093500000|2022-05-09 10:51:40|559.97|557.57|560.15|557.75|560.15|557.75|559.89|557.49|0
1652093510000|2022-05-09 10:51:50|560.24|557.84|560.68|558.28|560.68|558.28|560.24|557.84|0
1652093520000|2022-05-09 10:52:00|561.04|558.64|556.99|554.59|561.21|558.81|556.99|554.59|0
1652093530000|2022-05-09 10:52:10|556.81|554.41|558.79|556.39|559.24|556.84|556.81|554.41|0
1652093540000|2022-05-09 10:52:20|559.87|557.47|560.4|558|560.4|558|559.87|557.47|0
1652093550000|2022-05-09 10:52:30|560.76|558.36|560.23|557.83|560.94|558.54|560.23|557.83|0
1652093560000|2022-05-09 10:52:40|560.4|558|559.69|557.29|560.4|558|559.69|557.29|0
1652093570000|2022-05-09 10:52:50|560.05|557.65|560.23|557.83|560.23|557.83|560.05|557.65|0
1652093580000|2022-05-09 10:53:00|559.87|557.47|559.52|557.12|560.05|557.65|559.52|557.12|0
1652093590000|2022-05-09 10:53:10|559.34|556.94|559.16|556.76|559.34|556.94|558.9|556.5|0
1652093600000|2022-05-09 10:53:20|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1652093610000|2022-05-09 10:53:30|558.99|556.59|558.81|556.41|558.99|556.59|558.81|556.41|0
1652093620000|2022-05-09 10:53:40|558.99|556.59|557.92|555.52|558.99|556.59|557.75|555.35|0
1652093630000|2022-05-09 10:53:50|558.1|555.7|558.28|555.88|558.28|555.88|558.01|555.61|0
1652093640000|2022-05-09 10:54:00|558.1|555.7|558.28|555.88|558.28|555.88|558.1|555.7|0
1652093650000|2022-05-09 10:54:10|558.81|556.41|558.37|555.97|558.81|556.41|558.28|555.88|0
1652093660000|2022-05-09 10:54:20|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1652093670000|2022-05-09 10:54:30|558.28|555.88|558.63|556.23|558.63|556.23|558.28|555.88|0
1652093680000|2022-05-09 10:54:40|558.28|555.88|558.28|555.88|558.28|555.88|558.1|555.7|0
1652093690000|2022-05-09 10:54:50|558.63|556.23|558.63|556.23|558.63|556.23|558.55|556.15|0
1652093700000|2022-05-09 10:55:00|558.72|556.32|558.45|556.05|558.72|556.32|558.45|556.05|0
1652093710000|2022-05-09 10:55:10|558.37|555.97|558.1|555.7|558.45|556.05|558.1|555.7|0
1652093720000|2022-05-09 10:55:20|557.92|555.52|557.66|555.26|557.92|555.52|557.66|555.26|0
1652093730000|2022-05-09 10:55:30|557.57|555.17|557.66|555.26|557.66|555.26|557.57|555.17|0
1652093740000|2022-05-09 10:55:40|557.57|555.17|557.39|554.99|557.66|555.26|557.39|554.99|0
1652093750000|2022-05-09 10:55:50|557.04|554.64|557.39|554.99|557.39|554.99|557.04|554.64|0
1652093760000|2022-05-09 10:56:00|557.31|554.91|557.21|554.81|557.39|554.99|557.21|554.81|0
1652093770000|2022-05-09 10:56:10|557.04|554.64|557.04|554.64|557.04|554.64|556.86|554.46|0
1652093780000|2022-05-09 10:56:20|557.21|554.81|556.86|554.46|557.21|554.81|556.86|554.46|0
1652093790000|2022-05-09 10:56:30|557.04|554.64|556.86|554.46|557.04|554.64|556.86|554.46|0
1652093800000|2022-05-09 10:56:40|556.68|554.28|556.68|554.28|556.68|554.28|556.51|554.11|0
1652093810000|2022-05-09 10:56:50|556.86|554.46|557.21|554.81|557.39|554.99|556.86|554.46|0
1652093820000|2022-05-09 10:57:00|557.39|554.99|557.39|554.99|557.39|554.99|557.31|554.91|0
1652093830000|2022-05-09 10:57:10|557.57|555.17|557.57|555.17|558.1|555.7|557.57|555.17|0
1652093840000|2022-05-09 10:57:20|558.1|555.7|558.1|555.7|558.28|555.88|558.1|555.7|0
1652093850000|2022-05-09 10:57:30|558.28|555.88|558.1|555.7|558.28|555.88|558.1|555.7|0
1652093860000|2022-05-09 10:57:40|558.45|556.05|559.43|557.03|559.43|557.03|558.37|555.97|0
1652093870000|2022-05-09 10:57:50|559.16|556.76|559.52|557.12|559.69|557.29|559.16|556.76|0
1652093880000|2022-05-09 10:58:00|559.34|556.94|558.81|556.41|559.34|556.94|558.45|556.05|0
1652093890000|2022-05-09 10:58:10|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1652093900000|2022-05-09 10:58:20|559.43|557.03|558.81|556.41|559.43|557.03|558.81|556.41|0
1652093910000|2022-05-09 10:58:30|558.98|556.58|558.45|556.05|558.98|556.58|558.45|556.05|0
1652093920000|2022-05-09 10:58:40|558.28|555.88|558.54|556.14|558.54|556.14|558.28|555.88|0
1652093930000|2022-05-09 10:58:50|558.63|556.23|558.81|556.41|558.81|556.41|558.45|556.05|0
1652093940000|2022-05-09 10:59:00|558.98|556.58|559.34|556.94|559.34|556.94|558.98|556.58|0
1652093950000|2022-05-09 10:59:10|559.16|556.76|558.9|556.5|559.16|556.76|558.81|556.41|0
1652093960000|2022-05-09 10:59:20|558.63|556.23|558.63|556.23|558.72|556.32|558.63|556.23|0
1652093970000|2022-05-09 10:59:30|558.54|556.14|558.72|556.32|558.81|556.41|558.54|556.14|0
1652093980000|2022-05-09 10:59:40|558.45|556.05|557.92|555.52|558.45|556.05|557.92|555.52|0
1652093990000|2022-05-09 10:59:50|558.1|555.7|557.74|555.34|558.1|555.7|557.74|555.34|0
1652094000000|2022-05-09 11:00:00|557.04|554.64|556.68|554.28|557.21|554.81|556.68|554.28|0
1652094010000|2022-05-09 11:00:10|556.51|554.11|556.15|553.75|556.51|554.11|556.15|553.75|0
1652094020000|2022-05-09 11:00:20|555.98|553.58|555.8|553.4|555.98|553.58|555.71|553.31|0
1652094030000|2022-05-09 11:00:30|555.09|552.69|555.19|552.79|555.19|552.79|555.01|552.61|0
1652094040000|2022-05-09 11:00:40|555.45|553.05|555.45|553.05|555.45|553.05|555.27|552.87|0
1652094050000|2022-05-09 11:00:50|555.8|553.4|555.54|553.14|555.8|553.4|555.54|553.14|0
1652094060000|2022-05-09 11:01:00|555.62|553.22|556.51|554.11|556.51|554.11|555.62|553.22|0
1652094070000|2022-05-09 11:01:10|556.68|554.28|557.39|554.99|557.66|555.26|556.68|554.28|0
1652094080000|2022-05-09 11:01:20|556.86|554.46|556.68|554.28|556.86|554.46|556.51|554.11|0
1652094090000|2022-05-09 11:01:30|556.86|554.46|557.3|554.9|557.39|554.99|556.86|554.46|0
1652094100000|2022-05-09 11:01:40|557.39|554.99|556.51|554.11|557.39|554.99|556.51|554.11|0
1652094110000|2022-05-09 11:01:50|556.68|554.28|556.86|554.46|557.13|554.73|556.68|554.28|0
1652094120000|2022-05-09 11:02:00|557.21|554.81|557.04|554.64|557.21|554.81|556.51|554.11|0
1652094130000|2022-05-09 11:02:10|556.86|554.46|557.48|555.08|557.48|555.08|556.86|554.46|0
1652094140000|2022-05-09 11:02:20|557.66|555.26|557.74|555.34|557.92|555.52|557.57|555.17|0
1652094150000|2022-05-09 11:02:30|557.04|554.64|556.86|554.46|557.04|554.64|556.68|554.28|0
1652094160000|2022-05-09 11:02:40|556.33|553.93|555.45|553.05|556.33|553.93|555.27|552.87|0
1652094170000|2022-05-09 11:02:50|555.09|552.69|554.92|552.52|555.18|552.78|554.83|552.43|0
1652094180000|2022-05-09 11:03:00|555.09|552.69|554.92|552.52|555.18|552.78|554.92|552.52|0
1652094190000|2022-05-09 11:03:10|554.74|552.34|554.83|552.43|554.83|552.43|554.74|552.34|0
1652094200000|2022-05-09 11:03:20|555.09|552.69|554.74|552.34|555.09|552.69|554.74|552.34|0
1652094210000|2022-05-09 11:03:30|554.39|551.99|554.03|551.63|554.48|552.08|554.03|551.63|0
1652094220000|2022-05-09 11:03:40|553.86|551.46|553.86|551.46|554.03|551.63|553.86|551.46|0
1652094230000|2022-05-09 11:03:50|554.03|551.63|554.03|551.63|554.03|551.63|553.86|551.46|0
1652094240000|2022-05-09 11:04:00|553.77|551.37|554.03|551.63|554.03|551.63|553.77|551.37|0
1652094250000|2022-05-09 11:04:10|553.77|551.37|553.86|551.46|554.03|551.63|553.77|551.37|0
1652094260000|2022-05-09 11:04:20|554.03|551.63|555.09|552.69|555.09|552.69|554.03|551.63|0
1652094270000|2022-05-09 11:04:30|555.36|552.96|555.71|553.31|555.71|553.31|555.36|552.96|0
1652094280000|2022-05-09 11:04:40|555.62|553.22|554.74|552.34|555.62|553.22|554.74|552.34|0
1652094290000|2022-05-09 11:04:50|554.56|552.16|554.92|552.52|554.92|552.52|554.56|552.16|0
1652094300000|2022-05-09 11:05:00|555.18|552.78|554.39|551.99|555.18|552.78|554.21|551.81|0
1652094310000|2022-05-09 11:05:10|554.48|552.08|554.92|552.52|554.92|552.52|554.48|552.08|0
1652094320000|2022-05-09 11:05:20|555.01|552.61|555.27|552.87|555.27|552.87|555.01|552.61|0
1652094330000|2022-05-09 11:05:30|555.44|553.04|554.92|552.52|555.44|553.04|554.92|552.52|0
1652094340000|2022-05-09 11:05:40|554.56|552.16|554.74|552.34|554.74|552.34|554.56|552.16|0
1652094350000|2022-05-09 11:05:50|554.56|552.16|554.39|551.99|554.65|552.25|554.39|551.99|0
1652094360000|2022-05-09 11:06:00|554.92|552.52|554.39|551.99|554.92|552.52|554.39|551.99|0
1652094370000|2022-05-09 11:06:10|554.56|552.16|554.3|551.9|554.74|552.34|554.3|551.9|0
1652094380000|2022-05-09 11:06:20|553.86|551.46|553.68|551.28|553.86|551.46|553.51|551.11|0
1652094390000|2022-05-09 11:06:30|553.42|551.02|553.07|550.67|553.5|551.1|553.07|550.67|0
1652094400000|2022-05-09 11:06:40|552.8|550.4|552.62|550.22|552.98|550.58|552.62|550.22|0
1652094410000|2022-05-09 11:06:50|552.8|550.4|552.62|550.22|552.8|550.4|552.62|550.22|0
1652094420000|2022-05-09 11:07:00|552.72|550.32|553.15|550.75|553.15|550.75|552.72|550.32|0
1652094430000|2022-05-09 11:07:10|552.98|550.58|554.3|551.9|554.3|551.9|552.98|550.58|0
1652094440000|2022-05-09 11:07:20|554.56|552.16|553.86|551.46|554.56|552.16|553.86|551.46|0
1652094450000|2022-05-09 11:07:30|554.03|551.63|554.3|551.9|554.3|551.9|553.86|551.46|0
1652094460000|2022-05-09 11:07:40|554.12|551.72|554.56|552.16|554.56|552.16|554.12|551.72|0
1652094470000|2022-05-09 11:07:50|554.12|551.72|553.86|551.46|554.12|551.72|553.86|551.46|0
1652094480000|2022-05-09 11:08:00|553.5|551.1|553.68|551.28|553.68|551.28|552.98|550.58|0
1652094490000|2022-05-09 11:08:10|553.33|550.93|553.77|551.37|553.77|551.37|553.33|550.93|0
1652094500000|2022-05-09 11:08:20|553.86|551.46|554.03|551.63|554.12|551.72|553.86|551.46|0
1652094510000|2022-05-09 11:08:30|553.68|551.28|553.68|551.28|553.86|551.46|553.68|551.28|0
1652094520000|2022-05-09 11:08:40|553.86|551.46|554.3|551.9|554.3|551.9|553.86|551.46|0
1652094530000|2022-05-09 11:08:50|554.39|551.99|553.86|551.46|554.39|551.99|553.86|551.46|0
1652094540000|2022-05-09 11:09:00|554.03|551.63|554.56|552.16|554.56|552.16|554.03|551.63|0
1652094550000|2022-05-09 11:09:10|554.21|551.81|555.62|553.22|555.62|553.22|554.21|551.81|0
1652094560000|2022-05-09 11:09:20|555.97|553.57|555.8|553.4|556.33|553.93|555.8|553.4|0
1652094570000|2022-05-09 11:09:30|555.44|553.04|555.54|553.14|555.54|553.14|555.09|552.69|0
1652094580000|2022-05-09 11:09:40|555.62|553.22|555.8|553.4|555.8|553.4|555.53|553.13|0
1652094590000|2022-05-09 11:09:50|555.97|553.57|555.8|553.4|556.33|553.93|555.8|553.4|0
1652094600000|2022-05-09 11:10:00|555.97|553.57|556.15|553.75|556.15|553.75|555.89|553.49|0
1652094610000|2022-05-09 11:10:10|556.59|554.19|554.74|552.34|556.59|554.19|554.74|552.34|0
1652094620000|2022-05-09 11:10:20|554.91|552.51|555.18|552.78|555.27|552.87|554.91|552.51|0
1652094630000|2022-05-09 11:10:30|555.44|553.04|555.44|553.04|555.44|553.04|555.36|552.96|0
1652094640000|2022-05-09 11:10:40|555.36|552.96|555.09|552.69|555.44|553.04|555.09|552.69|0
1652094650000|2022-05-09 11:10:50|555.27|552.87|556.68|554.28|556.68|554.28|555.27|552.87|0
1652094660000|2022-05-09 11:11:00|556.77|554.37|557.21|554.81|557.21|554.81|556.68|554.28|0
1652094670000|2022-05-09 11:11:10|558.09|555.69|558.45|556.05|558.45|556.05|558.09|555.69|0
1652094680000|2022-05-09 11:11:20|558.27|555.87|558.09|555.69|558.27|555.87|558.09|555.69|0
1652094690000|2022-05-09 11:11:30|557.74|555.34|557.56|555.16|557.74|555.34|557.39|554.99|0
1652094700000|2022-05-09 11:11:40|557.74|555.34|557.48|555.08|557.74|555.34|557.39|554.99|0
1652094710000|2022-05-09 11:11:50|557.74|555.34|556.86|554.46|557.74|555.34|556.77|554.37|0
1652094720000|2022-05-09 11:12:00|557.03|554.63|556.95|554.55|557.03|554.63|556.86|554.46|0
1652094730000|2022-05-09 11:12:10|556.77|554.37|556.95|554.55|557.03|554.63|556.77|554.37|0
1652094740000|2022-05-09 11:12:20|557.03|554.63|557.03|554.63|557.21|554.81|556.77|554.37|0
1652094750000|2022-05-09 11:12:30|557.39|554.99|557.03|554.63|557.39|554.99|557.03|554.63|0
1652094760000|2022-05-09 11:12:40|556.95|554.55|557.21|554.81|557.21|554.81|556.95|554.55|0
1652094770000|2022-05-09 11:12:50|556.5|554.1|556.85|554.45|556.85|554.45|556.32|553.92|0
1652094780000|2022-05-09 11:13:00|556.95|554.55|556.85|554.45|557.03|554.63|556.85|554.45|0
1652094790000|2022-05-09 11:13:10|556.95|554.55|557.03|554.63|557.21|554.81|556.95|554.55|0
1652094800000|2022-05-09 11:13:20|557.21|554.81|557.21|554.81|557.39|554.99|557.03|554.63|0
1652094810000|2022-05-09 11:13:30|557.74|555.34|557.65|555.25|557.92|555.52|557.65|555.25|0
1652094820000|2022-05-09 11:13:40|557.74|555.34|557.65|555.25|558.09|555.69|557.65|555.25|0
1652094830000|2022-05-09 11:13:50|557.92|555.52|556.68|554.28|557.92|555.52|556.68|554.28|0
1652094840000|2022-05-09 11:14:00|556.15|553.75|555.27|552.87|556.15|553.75|555.27|552.87|0
1652094850000|2022-05-09 11:14:10|555.62|553.22|555.36|552.96|555.62|553.22|555.18|552.78|0
1652094860000|2022-05-09 11:14:20|555.53|553.13|555.79|553.39|555.79|553.39|555.53|553.13|0
1652094870000|2022-05-09 11:14:30|556.5|554.1|557.03|554.63|557.21|554.81|556.5|554.1|0
1652094880000|2022-05-09 11:14:40|556.85|554.45|556.77|554.37|557.21|554.81|556.77|554.37|0
1652094890000|2022-05-09 11:14:50|556.85|554.45|556.68|554.28|556.95|554.55|556.68|554.28|0
1652094900000|2022-05-09 11:15:00|557.21|554.81|556.5|554.1|557.21|554.81|556.5|554.1|0
1652094910000|2022-05-09 11:15:10|556.24|553.84|556.5|554.1|556.77|554.37|556.15|553.75|0
1652094920000|2022-05-09 11:15:20|556.68|554.28|556.32|553.92|556.68|554.28|556.06|553.66|0
1652094930000|2022-05-09 11:15:30|555.97|553.57|556.68|554.28|556.68|554.28|555.97|553.57|0
1652094940000|2022-05-09 11:15:40|556.85|554.45|556.68|554.28|557.03|554.63|556.68|554.28|0
1652094950000|2022-05-09 11:15:50|556.77|554.37|556.32|553.92|556.85|554.45|556.32|553.92|0
1652094960000|2022-05-09 11:16:00|556.15|553.75|556.42|554.02|556.42|554.02|556.15|553.75|0
1652094970000|2022-05-09 11:16:10|556.32|553.92|556.5|554.1|556.5|554.1|556.32|553.92|0
1652094980000|2022-05-09 11:16:20|556.68|554.28|556.15|553.75|556.68|554.28|556.15|553.75|0
1652094990000|2022-05-09 11:16:30|556.5|554.1|557.03|554.63|557.03|554.63|556.5|554.1|0
1652095000000|2022-05-09 11:16:40|557.21|554.81|557.03|554.63|557.38|554.98|557.03|554.63|0
1652095010000|2022-05-09 11:16:50|557.12|554.72|557.12|554.72|557.12|554.72|556.85|554.45|0
1652095020000|2022-05-09 11:17:00|557.48|555.08|557.83|555.43|557.83|555.43|557.48|555.08|0
1652095030000|2022-05-09 11:17:10|557.91|555.51|558.45|556.05|558.45|556.05|557.91|555.51|0
1652095040000|2022-05-09 11:17:20|558.36|555.96|558.27|555.87|558.36|555.96|558.09|555.69|0
1652095050000|2022-05-09 11:17:30|558.09|555.69|557.56|555.16|558.09|555.69|557.56|555.16|0
1652095060000|2022-05-09 11:17:40|558.09|555.69|557.83|555.43|558.09|555.69|557.83|555.43|0
1652095070000|2022-05-09 11:17:50|558.09|555.69|558.01|555.61|558.09|555.69|558.01|555.61|0
1652095080000|2022-05-09 11:18:00|558.09|555.69|558.54|556.14|558.54|556.14|558.09|555.69|0
1652095090000|2022-05-09 11:18:10|558.45|556.05|558.09|555.69|558.45|556.05|558.09|555.69|0
1652095100000|2022-05-09 11:18:20|558.44|556.04|558.98|556.58|558.98|556.58|558.44|556.04|0
1652095110000|2022-05-09 11:18:30|558.8|556.4|559.15|556.75|559.15|556.75|558.8|556.4|0
1652095120000|2022-05-09 11:18:40|559.07|556.67|559.15|556.75|559.33|556.93|558.98|556.58|0
1652095130000|2022-05-09 11:18:50|558.98|556.58|558.98|556.58|558.98|556.58|558.8|556.4|0
1652095140000|2022-05-09 11:19:00|558.8|556.4|558.98|556.58|558.98|556.58|558.8|556.4|0
1652095150000|2022-05-09 11:19:10|558.8|556.4|557.74|555.34|558.8|556.4|557.74|555.34|0
1652095160000|2022-05-09 11:19:20|557.91|555.51|558.18|555.78|558.18|555.78|557.91|555.51|0
1652095170000|2022-05-09 11:19:30|558.09|555.69|558.09|555.69|558.09|555.69|557.91|555.51|0
1652095180000|2022-05-09 11:19:40|558.18|555.78|558.27|555.87|558.27|555.87|558.18|555.78|0
1652095190000|2022-05-09 11:19:50|558.44|556.04|558.36|555.96|558.44|556.04|558.27|555.87|0
1652095200000|2022-05-09 11:20:00|558.44|556.04|558.98|556.58|558.98|556.58|558.44|556.04|0
1652095210000|2022-05-09 11:20:10|559.42|557.02|560.31|557.91|560.39|557.99|559.42|557.02|0
1652095220000|2022-05-09 11:20:20|560.04|557.64|560.04|557.64|560.04|557.64|559.86|557.46|0
1652095230000|2022-05-09 11:20:30|559.95|557.55|559.86|557.46|559.95|557.55|559.86|557.46|0
1652095240000|2022-05-09 11:20:40|559.68|557.28|559.51|557.11|559.68|557.28|559.51|557.11|0
1652095250000|2022-05-09 11:20:50|559.68|557.28|560.57|558.17|560.57|558.17|559.68|557.28|0
1652095260000|2022-05-09 11:21:00|561.28|558.88|561.28|558.88|561.46|559.06|561.02|558.62|0
1652095270000|2022-05-09 11:21:10|561.64|559.24|561.99|559.59|561.99|559.59|561.64|559.24|0
1652095280000|2022-05-09 11:21:20|561.81|559.41|561.64|559.24|561.81|559.41|561.64|559.24|0
1652095290000|2022-05-09 11:21:30|561.73|559.33|561.73|559.33|561.99|559.59|561.73|559.33|0
1652095300000|2022-05-09 11:21:40|561.55|559.15|561.46|559.06|561.55|559.15|561.37|558.97|0
1652095310000|2022-05-09 11:21:50|561.64|559.24|561.37|558.97|561.64|559.24|561.37|558.97|0
1652095320000|2022-05-09 11:22:00|561.46|559.06|561.1|558.7|561.46|559.06|560.93|558.53|0
1652095330000|2022-05-09 11:22:10|561.46|559.06|561.29|558.89|561.46|559.06|561.11|558.71|0
1652095340000|2022-05-09 11:22:20|561.03|558.63|560.76|558.36|561.11|558.71|560.76|558.36|0
1652095350000|2022-05-09 11:22:30|560.58|558.18|561.2|558.8|561.2|558.8|560.58|558.18|0
1652095360000|2022-05-09 11:22:40|561.29|558.89|561.82|559.42|561.82|559.42|561.29|558.89|0
1652095370000|2022-05-09 11:22:50|561.47|559.07|561.91|559.51|561.91|559.51|561.47|559.07|0
1652095380000|2022-05-09 11:23:00|562|559.6|562.35|559.95|562.35|559.95|561.82|559.42|0
1652095390000|2022-05-09 11:23:10|562.53|560.13|562.88|560.48|562.88|560.48|562.53|560.13|0
1652095400000|2022-05-09 11:23:20|562.71|560.31|562.44|560.04|562.88|560.48|562.44|560.04|0
1652095410000|2022-05-09 11:23:30|562.53|560.13|562.62|560.22|562.71|560.31|562.53|560.13|0
1652095420000|2022-05-09 11:23:40|562.71|560.31|563.06|560.66|563.06|560.66|562.71|560.31|0
1652095430000|2022-05-09 11:23:50|563.24|560.84|562.88|560.48|563.24|560.84|562.88|560.48|0
1652095440000|2022-05-09 11:24:00|562.71|560.31|562.35|559.95|562.71|560.31|562.35|559.95|0
1652095450000|2022-05-09 11:24:10|562.09|559.69|562|559.6|562.09|559.69|562|559.6|0
1652095460000|2022-05-09 11:24:20|561.82|559.42|562|559.6|562|559.6|561.64|559.24|0
1652095470000|2022-05-09 11:24:30|561.91|559.51|561.56|559.16|562|559.6|561.56|559.16|0
1652095480000|2022-05-09 11:24:40|561.64|559.24|561.46|559.06|561.64|559.24|561.29|558.89|0
1652095490000|2022-05-09 11:24:50|561.11|558.71|560.93|558.53|561.11|558.71|560.76|558.36|0
1652095500000|2022-05-09 11:25:00|561.11|558.71|560.93|558.53|561.11|558.71|560.93|558.53|0
1652095510000|2022-05-09 11:25:10|560.58|558.18|560.67|558.27|560.76|558.36|560.58|558.18|0
1652095520000|2022-05-09 11:25:20|560.58|558.18|561.11|558.71|561.11|558.71|560.58|558.18|0
1652095530000|2022-05-09 11:25:30|561.64|559.24|561.29|558.89|561.64|559.24|561.29|558.89|0
1652095540000|2022-05-09 11:25:40|561.38|558.98|561.29|558.89|561.38|558.98|561.29|558.89|0
1652095550000|2022-05-09 11:25:50|561.11|558.71|560.93|558.53|561.11|558.71|560.85|558.45|0
1652095560000|2022-05-09 11:26:00|561.11|558.71|561.2|558.8|561.29|558.89|561.11|558.71|0
1652095570000|2022-05-09 11:26:10|561.29|558.89|561.46|559.06|561.46|559.06|561.29|558.89|0
1652095580000|2022-05-09 11:26:20|561.56|559.16|561.64|559.24|561.64|559.24|561.46|559.06|0
1652095590000|2022-05-09 11:26:30|561.82|559.42|560.85|558.45|561.82|559.42|560.85|558.45|0
1652095600000|2022-05-09 11:26:40|560.93|558.53|560.93|558.53|560.93|558.53|560.93|558.53|0
1652095610000|2022-05-09 11:26:50|561.11|558.71|560.93|558.53|561.11|558.71|560.93|558.53|0
1652095620000|2022-05-09 11:27:00|561.11|558.71|561.11|558.71|561.2|558.8|561.11|558.71|0
1652095630000|2022-05-09 11:27:10|560.93|558.53|560.93|558.53|560.93|558.53|560.75|558.35|0
1652095640000|2022-05-09 11:27:20|561.11|558.71|561.29|558.89|561.29|558.89|560.93|558.53|0
1652095650000|2022-05-09 11:27:30|561.46|559.06|561.46|559.06|561.46|559.06|561.46|559.06|0
1652095660000|2022-05-09 11:27:40|561.29|558.89|560.58|558.18|561.29|558.89|560.58|558.18|0
1652095670000|2022-05-09 11:27:50|560.75|558.35|560.75|558.35|560.93|558.53|560.75|558.35|0
1652095680000|2022-05-09 11:28:00|560.93|558.53|561.46|559.06|561.46|559.06|560.93|558.53|0
1652095690000|2022-05-09 11:28:10|561.64|559.24|561.64|559.24|561.64|559.24|561.46|559.06|0
1652095700000|2022-05-09 11:28:20|561.38|558.98|561.82|559.42|561.82|559.42|561.38|558.98|0
1652095710000|2022-05-09 11:28:30|561.64|559.24|561.64|559.24|561.82|559.42|561.64|559.24|0
1652095720000|2022-05-09 11:28:40|561.29|558.89|561.11|558.71|561.29|558.89|561.11|558.71|0
1652095730000|2022-05-09 11:28:50|560.93|558.53|560.93|558.53|560.93|558.53|560.75|558.35|0
1652095740000|2022-05-09 11:29:00|560.75|558.35|560.67|558.27|560.75|558.35|560.67|558.27|0
1652095750000|2022-05-09 11:29:10|560.58|558.18|561.64|559.24|561.64|559.24|560.58|558.18|0
1652095760000|2022-05-09 11:29:20|561.82|559.42|561.91|559.51|561.99|559.59|561.82|559.42|0
1652095770000|2022-05-09 11:29:30|561.82|559.42|562.17|559.77|562.17|559.77|561.82|559.42|0
1652095780000|2022-05-09 11:29:40|561.91|559.51|561.99|559.59|561.99|559.59|561.91|559.51|0
1652095790000|2022-05-09 11:29:50|561.82|559.42|561.64|559.24|561.82|559.42|561.46|559.06|0
1652095800000|2022-05-09 11:30:00|561.82|559.42|561.64|559.24|561.82|559.42|561.64|559.24|0
1652095810000|2022-05-09 11:30:10|561.82|559.42|562.17|559.77|562.17|559.77|561.82|559.42|0
1652095820000|2022-05-09 11:30:20|562.53|560.13|562.88|560.48|562.88|560.48|562.53|560.13|0
1652095830000|2022-05-09 11:30:30|563.06|560.66|563.06|560.66|563.06|560.66|563.06|560.66|0
1652095840000|2022-05-09 11:30:40|562.97|560.57|562.35|559.95|562.97|560.57|562.35|559.95|0
1652095850000|2022-05-09 11:30:50|562.17|559.77|561.64|559.24|562.17|559.77|561.64|559.24|0
1652095860000|2022-05-09 11:31:00|561.46|559.06|561.46|559.06|561.64|559.24|561.46|559.06|0
1652095870000|2022-05-09 11:31:10|561.55|559.15|562.53|560.13|562.53|560.13|561.55|559.15|0
1652095880000|2022-05-09 11:31:20|562.7|560.3|563.06|560.66|563.06|560.66|562.62|560.22|0
1652095890000|2022-05-09 11:31:30|563.15|560.75|563.06|560.66|563.15|560.75|563.06|560.66|0
1652095900000|2022-05-09 11:31:40|563.24|560.84|563.15|560.75|563.24|560.84|563.15|560.75|0
1652095910000|2022-05-09 11:31:50|562.7|560.3|562.88|560.48|562.88|560.48|562.7|560.3|0
1652095920000|2022-05-09 11:32:00|562.7|560.3|562.7|560.3|562.88|560.48|562.53|560.13|0
1652095930000|2022-05-09 11:32:10|562.35|559.95|562.35|559.95|562.44|560.04|562.35|559.95|0
1652095940000|2022-05-09 11:32:20|562.44|560.04|562.35|559.95|562.53|560.13|562.35|559.95|0
1652095950000|2022-05-09 11:32:30|561.99|559.59|562.09|559.69|562.17|559.77|561.99|559.59|0
1652095960000|2022-05-09 11:32:40|561.99|559.59|561.64|559.24|561.99|559.59|561.64|559.24|0
1652095970000|2022-05-09 11:32:50|561.28|558.88|560.93|558.53|561.28|558.88|560.75|558.35|0
1652095980000|2022-05-09 11:33:00|560.4|558|560.93|558.53|560.93|558.53|560.22|557.82|0
1652095990000|2022-05-09 11:33:10|561.38|558.98|561.46|559.06|561.46|559.06|561.28|558.88|0
1652096000000|2022-05-09 11:33:20|561.38|558.98|560.84|558.44|561.38|558.98|560.84|558.44|0
1652096010000|2022-05-09 11:33:30|560.75|558.35|560.31|557.91|560.75|558.35|560.22|557.82|0
1652096020000|2022-05-09 11:33:40|560.22|557.82|559.87|557.47|560.4|558|559.87|557.47|0
1652096030000|2022-05-09 11:33:50|559.69|557.29|559.16|556.76|559.69|557.29|559.16|556.76|0
1652096040000|2022-05-09 11:34:00|558.98|556.58|559.16|556.76|559.16|556.76|558.98|556.58|0
1652096050000|2022-05-09 11:34:10|559.51|557.11|560.04|557.64|560.04|557.64|559.51|557.11|0
1652096060000|2022-05-09 11:34:20|559.87|557.47|559.51|557.11|559.87|557.47|559.51|557.11|0
1652096070000|2022-05-09 11:34:30|559.69|557.29|559.69|557.29|559.69|557.29|559.69|557.29|0
1652096080000|2022-05-09 11:34:40|559.6|557.2|558.98|556.58|559.6|557.2|558.98|556.58|0
1652096090000|2022-05-09 11:34:50|558.45|556.05|558.19|555.79|558.45|556.05|558.19|555.79|0
1652096100000|2022-05-09 11:35:00|558.27|555.87|558.27|555.87|558.27|555.87|558.1|555.7|0
1652096110000|2022-05-09 11:35:10|558.37|555.97|557.92|555.52|558.45|556.05|557.92|555.52|0
1652096120000|2022-05-09 11:35:20|558.1|555.7|557.92|555.52|558.27|555.87|557.92|555.52|0
1652096130000|2022-05-09 11:35:30|557.74|555.34|557.04|554.64|557.74|555.34|557.04|554.64|0
1652096140000|2022-05-09 11:35:40|556.86|554.46|556.86|554.46|556.86|554.46|556.68|554.28|0
1652096150000|2022-05-09 11:35:50|557.04|554.64|556.68|554.28|557.04|554.64|556.68|554.28|0
1652096160000|2022-05-09 11:36:00|556.33|553.93|556.15|553.75|556.33|553.93|556.15|553.75|0
1652096170000|2022-05-09 11:36:10|555.63|553.23|555.8|553.4|555.8|553.4|555.63|553.23|0
1652096180000|2022-05-09 11:36:20|555.98|553.58|556.68|554.28|556.68|554.28|555.98|553.58|0
1652096190000|2022-05-09 11:36:30|557.04|554.64|557.57|555.17|557.74|555.34|557.04|554.64|0
1652096200000|2022-05-09 11:36:40|557.21|554.81|557.39|554.99|557.57|555.17|557.21|554.81|0
1652096210000|2022-05-09 11:36:50|557.57|555.17|557.66|555.26|557.74|555.34|557.57|555.17|0
1652096220000|2022-05-09 11:37:00|557.57|555.17|557.57|555.17|557.74|555.34|557.57|555.17|0
1652096230000|2022-05-09 11:37:10|557.92|555.52|557.92|555.52|557.92|555.52|557.57|555.17|0
1652096240000|2022-05-09 11:37:20|558.45|556.05|558.27|555.87|558.45|556.05|558.27|555.87|0
1652096250000|2022-05-09 11:37:30|558.63|556.23|558.63|556.23|558.63|556.23|558.45|556.05|0
1652096260000|2022-05-09 11:37:40|558.54|556.14|558.27|555.87|558.54|556.14|558.1|555.7|0
1652096270000|2022-05-09 11:37:50|558.1|555.7|557.92|555.52|558.1|555.7|557.83|555.43|0
1652096280000|2022-05-09 11:38:00|558.1|555.7|558.8|556.4|558.8|556.4|558.1|555.7|0
1652096290000|2022-05-09 11:38:10|558.98|556.58|559.16|556.76|559.33|556.93|558.98|556.58|0
1652096300000|2022-05-09 11:38:20|559.33|556.93|559.16|556.76|559.33|556.93|559.16|556.76|0
1652096310000|2022-05-09 11:38:30|558.98|556.58|558.98|556.58|558.98|556.58|558.63|556.23|0
1652096320000|2022-05-09 11:38:40|558.72|556.32|558.72|556.32|558.72|556.32|558.54|556.14|0
1652096330000|2022-05-09 11:38:50|558.45|556.05|558.36|555.96|558.45|556.05|558.36|555.96|0
1652096340000|2022-05-09 11:39:00|558.45|556.05|558.8|556.4|558.8|556.4|558.45|556.05|0
1652096350000|2022-05-09 11:39:10|558.98|556.58|559.25|556.85|559.25|556.85|558.98|556.58|0
1652096360000|2022-05-09 11:39:20|559.51|557.11|559.33|556.93|559.51|557.11|559.33|556.93|0
1652096370000|2022-05-09 11:39:30|559.16|556.76|559.16|556.76|559.16|556.76|558.8|556.4|0
1652096380000|2022-05-09 11:39:40|559.6|557.2|559.6|557.2|559.69|557.29|559.51|557.11|0
1652096390000|2022-05-09 11:39:50|559.51|557.11|559.33|556.93|559.69|557.29|559.33|556.93|0
1652096400000|2022-05-09 11:40:00|558.98|556.58|559.51|557.11|559.51|557.11|558.98|556.58|0
1652096410000|2022-05-09 11:40:10|559.6|557.2|558.8|556.4|559.6|557.2|558.8|556.4|0
1652096420000|2022-05-09 11:40:20|558.98|556.58|558.98|556.58|559.07|556.67|558.98|556.58|0
1652096430000|2022-05-09 11:40:30|558.89|556.49|558.8|556.4|558.89|556.49|558.8|556.4|0
1652096440000|2022-05-09 11:40:40|558.98|556.58|559.16|556.76|559.16|556.76|558.98|556.58|0
1652096450000|2022-05-09 11:40:50|558.98|556.58|559.69|557.29|559.69|557.29|558.98|556.58|0
1652096460000|2022-05-09 11:41:00|559.33|556.93|559.16|556.76|559.33|556.93|559.16|556.76|0
1652096470000|2022-05-09 11:41:10|559.33|556.93|558.72|556.32|559.33|556.93|558.72|556.32|0
1652096480000|2022-05-09 11:41:20|558.63|556.23|558.27|555.87|558.72|556.32|558.27|555.87|0
1652096490000|2022-05-09 11:41:30|558.36|555.96|557.92|555.52|558.36|555.96|557.92|555.52|0
1652096500000|2022-05-09 11:41:40|558.09|555.69|558.27|555.87|558.27|555.87|558.09|555.69|0
1652096510000|2022-05-09 11:41:50|558.09|555.69|558.19|555.79|558.27|555.87|558.01|555.61|0
1652096520000|2022-05-09 11:42:00|558.09|555.69|558.27|555.87|558.27|555.87|558.09|555.69|0
1652096530000|2022-05-09 11:42:10|558.09|555.69|558.8|556.4|558.8|556.4|558.09|555.69|0
1652096540000|2022-05-09 11:42:20|558.45|556.05|558.62|556.22|558.62|556.22|558.27|555.87|0
1652096550000|2022-05-09 11:42:30|558.45|556.05|558.09|555.69|558.45|556.05|558.09|555.69|0
1652096560000|2022-05-09 11:42:40|557.92|555.52|558.19|555.79|558.27|555.87|557.92|555.52|0
1652096570000|2022-05-09 11:42:50|558.45|556.05|558.27|555.87|558.62|556.22|558.27|555.87|0
1652096580000|2022-05-09 11:43:00|558.09|555.69|557.56|555.16|558.09|555.69|557.56|555.16|0
1652096590000|2022-05-09 11:43:10|557.39|554.99|557.21|554.81|557.39|554.99|557.03|554.63|0
1652096600000|2022-05-09 11:43:20|557.74|555.34|558.09|555.69|558.09|555.69|557.56|555.16|0
1652096610000|2022-05-09 11:43:30|558.27|555.87|558.98|556.58|558.98|556.58|558.27|555.87|0
1652096620000|2022-05-09 11:43:40|559.33|556.93|559.51|557.11|559.69|557.29|559.33|556.93|0
1652096630000|2022-05-09 11:43:50|559.33|556.93|559.86|557.46|559.86|557.46|559.33|556.93|0
1652096640000|2022-05-09 11:44:00|560.04|557.64|561.46|559.06|561.46|559.06|560.04|557.64|0
1652096650000|2022-05-09 11:44:10|560.93|558.53|559.51|557.11|560.93|558.53|559.51|557.11|0
1652096660000|2022-05-09 11:44:20|559.42|557.02|559.33|556.93|559.51|557.11|559.33|556.93|0
1652096670000|2022-05-09 11:44:30|559.51|557.11|559.86|557.46|559.86|557.46|559.51|557.11|0
1652096680000|2022-05-09 11:44:40|559.6|557.2|559.15|556.75|559.6|557.2|559.15|556.75|0
1652096690000|2022-05-09 11:44:50|558.98|556.58|559.15|556.75|559.15|556.75|558.98|556.58|0
1652096700000|2022-05-09 11:45:00|558.98|556.58|559.86|557.46|559.86|557.46|558.98|556.58|0
1652096710000|2022-05-09 11:45:10|560.22|557.82|559.33|556.93|560.22|557.82|559.33|556.93|0
1652096720000|2022-05-09 11:45:20|559.15|556.75|558.45|556.05|559.15|556.75|558.45|556.05|0
1652096730000|2022-05-09 11:45:30|558.62|556.22|558.8|556.4|558.98|556.58|558.62|556.22|0
1652096740000|2022-05-09 11:45:40|558.89|556.49|558.8|556.4|558.89|556.49|558.8|556.4|0
1652096750000|2022-05-09 11:45:50|558.27|555.87|557.65|555.25|558.27|555.87|557.65|555.25|0
1652096760000|2022-05-09 11:46:00|557.74|555.34|557.21|554.81|557.74|555.34|557.21|554.81|0
1652096770000|2022-05-09 11:46:10|556.86|554.46|556.42|554.02|556.86|554.46|556.33|553.93|0
1652096780000|2022-05-09 11:46:20|556.5|554.1|556.5|554.1|556.5|554.1|556.42|554.02|0
1652096790000|2022-05-09 11:46:30|555.8|553.4|555.45|553.05|555.8|553.4|555.27|552.87|0
1652096800000|2022-05-09 11:46:40|555.62|553.22|555.8|553.4|555.8|553.4|555.62|553.22|0
1652096810000|2022-05-09 11:46:50|555.97|553.57|556.15|553.75|556.15|553.75|555.89|553.49|0
1652096820000|2022-05-09 11:47:00|556.33|553.93|557.03|554.63|557.03|554.63|556.33|553.93|0
1652096830000|2022-05-09 11:47:10|557.21|554.81|557.39|554.99|557.92|555.52|557.21|554.81|0
1652096840000|2022-05-09 11:47:20|557.03|554.63|557.39|554.99|557.39|554.99|556.86|554.46|0
1652096850000|2022-05-09 11:47:30|557.03|554.63|557.03|554.63|557.03|554.63|556.86|554.46|0
1652096860000|2022-05-09 11:47:40|556.68|554.28|556.15|553.75|556.68|554.28|556.15|553.75|0
1652096870000|2022-05-09 11:47:50|556.07|553.67|556.07|553.67|556.15|553.75|555.97|553.57|0
1652096880000|2022-05-09 11:48:00|555.97|553.57|555.36|552.96|556.24|553.84|555.36|552.96|0
1652096890000|2022-05-09 11:48:10|555.44|553.04|555.09|552.69|555.44|553.04|555.09|552.69|0
1652096900000|2022-05-09 11:48:20|554.74|552.34|554.74|552.34|554.92|552.52|554.74|552.34|0
1652096910000|2022-05-09 11:48:30|554.56|552.16|554.56|552.16|554.56|552.16|554.56|552.16|0
1652096920000|2022-05-09 11:48:40|554.39|551.99|554.56|552.16|554.56|552.16|554.39|551.99|0
1652096930000|2022-05-09 11:48:50|554.39|551.99|554.92|552.52|554.92|552.52|554.39|551.99|0
1652096940000|2022-05-09 11:49:00|554.66|552.26|554.66|552.26|554.74|552.34|554.66|552.26|0
1652096950000|2022-05-09 11:49:10|554.56|552.16|554.74|552.34|554.74|552.34|554.56|552.16|0
1652096960000|2022-05-09 11:49:20|554.92|552.52|555.8|553.4|555.8|553.4|554.92|552.52|0
1652096970000|2022-05-09 11:49:30|554.92|552.52|555.27|552.87|555.27|552.87|554.92|552.52|0
1652096980000|2022-05-09 11:49:40|555.09|552.69|554.39|551.99|555.09|552.69|554.39|551.99|0
1652096990000|2022-05-09 11:49:50|554.21|551.81|554.39|551.99|554.39|551.99|554.21|551.81|0
1652097000000|2022-05-09 11:50:00|554.74|552.34|554.92|552.52|555.09|552.69|554.74|552.34|0
1652097010000|2022-05-09 11:50:10|555.09|552.69|555.27|552.87|555.71|553.31|555.09|552.69|0
1652097020000|2022-05-09 11:50:20|555.44|553.04|555.09|552.69|555.44|553.04|555.09|552.69|0
1652097030000|2022-05-09 11:50:30|554.39|551.99|554.04|551.64|554.56|552.16|554.04|551.64|0
1652097040000|2022-05-09 11:50:40|553.86|551.46|553.33|550.93|553.86|551.46|553.33|550.93|0
1652097050000|2022-05-09 11:50:50|553.16|550.76|553.33|550.93|553.33|550.93|553.16|550.76|0
1652097060000|2022-05-09 11:51:00|552.98|550.58|552.63|550.23|552.98|550.58|552.45|550.05|0
1652097070000|2022-05-09 11:51:10|552.54|550.14|552.45|550.05|552.54|550.14|552.45|550.05|0
1652097080000|2022-05-09 11:51:20|552.28|549.88|553.68|551.28|553.68|551.28|552.28|549.88|0
1652097090000|2022-05-09 11:51:30|553.51|551.11|553.6|551.2|553.68|551.28|553.51|551.11|0
1652097100000|2022-05-09 11:51:40|553.68|551.28|553.33|550.93|553.68|551.28|553.33|550.93|0
1652097110000|2022-05-09 11:51:50|553.25|550.85|552.98|550.58|553.33|550.93|552.98|550.58|0
1652097120000|2022-05-09 11:52:00|552.8|550.4|552.98|550.58|552.98|550.58|552.8|550.4|0
1652097130000|2022-05-09 11:52:10|553.16|550.76|552.43|550.03|553.16|550.76|552.43|550.03|0
1652097140000|2022-05-09 11:52:20|552.61|550.21|552.08|549.68|552.61|550.21|552.08|549.68|0
1652097150000|2022-05-09 11:52:30|551.73|549.33|551.73|549.33|551.73|549.33|551.55|549.15|0
1652097160000|2022-05-09 11:52:40|552.26|549.86|551.73|549.33|552.26|549.86|551.73|549.33|0
1652097170000|2022-05-09 11:52:50|551.55|549.15|551.55|549.15|551.55|549.15|551.55|549.15|0
1652097180000|2022-05-09 11:53:00|551.73|549.33|551.38|548.98|551.73|549.33|551.38|548.98|0
1652097190000|2022-05-09 11:53:10|551.55|549.15|551.38|548.98|551.73|549.33|551.38|548.98|0
1652097200000|2022-05-09 11:53:20|551.2|548.8|551.03|548.63|551.2|548.8|551.03|548.63|0
1652097210000|2022-05-09 11:53:30|550.85|548.45|550.67|548.27|550.85|548.45|550.67|548.27|0
1652097220000|2022-05-09 11:53:40|551.03|548.63|550.85|548.45|551.03|548.63|550.85|548.45|0
1652097230000|2022-05-09 11:53:50|550.67|548.27|550.15|547.75|550.67|548.27|549.97|547.57|0
1652097240000|2022-05-09 11:54:00|549.97|547.57|550.67|548.27|550.67|548.27|549.97|547.57|0
1652097250000|2022-05-09 11:54:10|550.85|548.45|550.5|548.1|550.85|548.45|550.32|547.92|0
1652097260000|2022-05-09 11:54:20|550.32|547.92|550.5|548.1|550.5|548.1|550.32|547.92|0
1652097270000|2022-05-09 11:54:30|550.59|548.19|550.5|548.1|550.67|548.27|550.5|548.1|0
1652097280000|2022-05-09 11:54:40|550.15|547.75|550.15|547.75|550.5|548.1|550.15|547.75|0
1652097290000|2022-05-09 11:54:50|550.5|548.1|550.32|547.92|550.5|548.1|550.32|547.92|0
1652097300000|2022-05-09 11:55:00|550.15|547.75|549.89|547.49|550.24|547.84|549.8|547.4|0
1652097310000|2022-05-09 11:55:10|549.8|547.4|550.32|547.92|550.32|547.92|549.8|547.4|0
1652097320000|2022-05-09 11:55:20|550.59|548.19|550.24|547.84|550.67|548.27|550.24|547.84|0
1652097330000|2022-05-09 11:55:30|550.41|548.01|550.15|547.75|550.41|548.01|550.15|547.75|0
1652097340000|2022-05-09 11:55:40|549.62|547.22|549.19|546.79|549.62|547.22|549.19|546.79|0
1652097350000|2022-05-09 11:55:50|549.27|546.87|549.97|547.57|549.97|547.57|549.27|546.87|0
1652097360000|2022-05-09 11:56:00|550.59|548.19|551.29|548.89|551.29|548.89|550.59|548.19|0
1652097370000|2022-05-09 11:56:10|551.02|548.62|551.02|548.62|551.38|548.98|551.02|548.62|0
1652097380000|2022-05-09 11:56:20|551.38|548.98|551.2|548.8|551.38|548.98|551.2|548.8|0
1652097390000|2022-05-09 11:56:30|551.02|548.62|551.02|548.62|551.02|548.62|551.02|548.62|0
1652097400000|2022-05-09 11:56:40|551.2|548.8|551.55|549.15|551.55|549.15|551.2|548.8|0
1652097410000|2022-05-09 11:56:50|551.73|549.33|551.73|549.33|551.9|549.5|551.73|549.33|0
1652097420000|2022-05-09 11:57:00|551.55|549.15|550.85|548.45|551.55|549.15|550.85|548.45|0
1652097430000|2022-05-09 11:57:10|551.02|548.62|550.76|548.36|551.02|548.62|550.76|548.36|0
1652097440000|2022-05-09 11:57:20|550.67|548.27|550.67|548.27|550.67|548.27|550.5|548.1|0
1652097450000|2022-05-09 11:57:30|550.32|547.92|550.67|548.27|550.67|548.27|550.32|547.92|0
1652097460000|2022-05-09 11:57:40|550.85|548.45|550.94|548.54|550.94|548.54|550.67|548.27|0
1652097470000|2022-05-09 11:57:50|550.85|548.45|550.85|548.45|550.85|548.45|550.67|548.27|0
1652097480000|2022-05-09 11:58:00|551.02|548.62|551.2|548.8|551.2|548.8|550.85|548.45|0
1652097490000|2022-05-09 11:58:10|551.55|549.15|551.55|549.15|551.73|549.33|551.37|548.97|0
1652097500000|2022-05-09 11:58:20|551.2|548.8|551.2|548.8|551.37|548.97|551.2|548.8|0
1652097510000|2022-05-09 11:58:30|551.11|548.71|550.94|548.54|551.2|548.8|550.94|548.54|0
1652097520000|2022-05-09 11:58:40|551.02|548.62|549.97|547.57|551.02|548.62|549.97|547.57|0
1652097530000|2022-05-09 11:58:50|549.62|547.22|549.27|546.87|549.62|547.22|549.27|546.87|0
1652097540000|2022-05-09 11:59:00|549.09|546.69|549.09|546.69|549.27|546.87|548.92|546.52|0
1652097550000|2022-05-09 11:59:10|548.39|545.99|547.87|545.47|548.39|545.99|547.87|545.47|0
1652097560000|2022-05-09 11:59:20|547.69|545.29|548.74|546.34|548.74|546.34|547.69|545.29|0
1652097570000|2022-05-09 11:59:30|549.44|547.04|549.79|547.39|549.79|547.39|549.27|546.87|0
1652097580000|2022-05-09 11:59:40|549.62|547.22|549.97|547.57|549.97|547.57|549.62|547.22|0
1652097590000|2022-05-09 11:59:50|549.79|547.39|549.62|547.22|549.97|547.57|549.62|547.22|0
1652097600000|2022-05-09 12:00:00|549.44|547.04|550.67|548.27|550.67|548.27|549.27|546.87|0
1652097610000|2022-05-09 12:00:10|551.02|548.62|550.59|548.19|551.02|548.62|550.5|548.1|0
1652097620000|2022-05-09 12:00:20|551.02|548.62|551.37|548.97|551.37|548.97|551.02|548.62|0
1652097630000|2022-05-09 12:00:30|551.2|548.8|550.85|548.45|551.2|548.8|550.85|548.45|0
1652097640000|2022-05-09 12:00:40|550.76|548.36|550.76|548.36|550.85|548.45|550.67|548.27|0
1652097650000|2022-05-09 12:00:50|550.67|548.27|550.67|548.27|550.76|548.36|550.67|548.27|0
1652097660000|2022-05-09 12:01:00|551.02|548.62|551.47|549.07|551.47|549.07|551.02|548.62|0
1652097670000|2022-05-09 12:01:10|551.37|548.97|551.55|549.15|551.55|549.15|551.37|548.97|0
1652097680000|2022-05-09 12:01:20|551.73|549.33|552.08|549.68|552.08|549.68|551.73|549.33|0
1652097690000|2022-05-09 12:01:30|551.9|549.5|551.55|549.15|551.9|549.5|551.55|549.15|0
1652097700000|2022-05-09 12:01:40|551.73|549.33|551.82|549.42|551.9|549.5|551.73|549.33|0
1652097710000|2022-05-09 12:01:50|551.9|549.5|552.17|549.77|552.17|549.77|551.9|549.5|0
1652097720000|2022-05-09 12:02:00|552.08|549.68|551.9|549.5|552.08|549.68|551.9|549.5|0
1652097730000|2022-05-09 12:02:10|551.73|549.33|552.43|550.03|552.43|550.03|551.73|549.33|0
1652097740000|2022-05-09 12:02:20|552.25|549.85|551.55|549.15|552.25|549.85|551.55|549.15|0
1652097750000|2022-05-09 12:02:30|551.46|549.06|551.55|549.15|551.55|549.15|551.37|548.97|0
1652097760000|2022-05-09 12:02:40|551.37|548.97|551.72|549.32|551.72|549.32|551.37|548.97|0
1652097770000|2022-05-09 12:02:50|551.55|549.15|551.72|549.32|551.72|549.32|551.55|549.15|0
1652097780000|2022-05-09 12:03:00|551.9|549.5|552.25|549.85|552.25|549.85|551.9|549.5|0
1652097790000|2022-05-09 12:03:10|552.6|550.2|552.6|550.2|552.6|550.2|552.6|550.2|0
1652097800000|2022-05-09 12:03:20|552.43|550.03|552.6|550.2|552.6|550.2|552.43|550.03|0
1652097810000|2022-05-09 12:03:30|552.43|550.03|552.6|550.2|552.6|550.2|552.43|550.03|0
1652097820000|2022-05-09 12:03:40|552.78|550.38|552.78|550.38|552.87|550.47|552.78|550.38|0
1652097830000|2022-05-09 12:03:50|552.7|550.3|552.08|549.68|552.78|550.38|551.9|549.5|0
1652097840000|2022-05-09 12:04:00|551.2|548.8|551.2|548.8|551.37|548.97|551.2|548.8|0
1652097850000|2022-05-09 12:04:10|550.23|547.83|549.44|547.04|550.23|547.83|549.44|547.04|0
1652097860000|2022-05-09 12:04:20|549.27|546.87|549.27|546.87|549.27|546.87|549.09|546.69|0
1652097870000|2022-05-09 12:04:30|549.44|547.04|548.13|545.73|549.44|547.04|548.13|545.73|0
1652097880000|2022-05-09 12:04:40|548.21|545.81|547.86|545.46|548.21|545.81|547.86|545.46|0
1652097890000|2022-05-09 12:04:50|548.04|545.64|547.51|545.11|548.04|545.64|547.51|545.11|0
1652097900000|2022-05-09 12:05:00|547.34|544.94|546.72|544.32|549.68|547.28|546.72|544.32|0
1652097910000|2022-05-09 12:05:10|547.25|544.85|547.77|545.37|547.77|545.37|547.25|544.85|0
1652097920000|2022-05-09 12:05:20|547.6|545.2|547.95|545.55|547.95|545.55|547.6|545.2|0
1652097930000|2022-05-09 12:05:30|547.25|544.85|546.72|544.32|547.25|544.85|546.37|543.97|0
1652097940000|2022-05-09 12:05:40|546.9|544.5|545.49|543.09|546.9|544.5|545.49|543.09|0
1652097950000|2022-05-09 12:05:50|544.97|542.57|545.14|542.74|545.14|542.74|544.97|542.57|0
1652097960000|2022-05-09 12:06:00|545.58|543.18|544.62|542.22|545.67|543.27|544.62|542.22|0
1652097970000|2022-05-09 12:06:10|544.44|542.04|545.49|543.09|545.49|543.09|544.44|542.04|0
1652097980000|2022-05-09 12:06:20|545.14|542.74|544.88|542.48|545.49|543.09|544.88|542.48|0
1652097990000|2022-05-09 12:06:30|545.49|543.09|544.09|541.69|545.49|543.09|543.39|540.99|0
1652098000000|2022-05-09 12:06:40|544.97|542.57|543.74|541.34|545.49|543.09|543.74|541.34|0
1652098010000|2022-05-09 12:06:50|543.92|541.52|544.18|541.78|544.36|541.96|543.92|541.52|0
1652098020000|2022-05-09 12:07:00|543.57|541.17|543.04|540.64|544.09|541.69|543.04|540.64|0
1652098030000|2022-05-09 12:07:10|543.22|540.82|542.52|540.12|543.22|540.82|542|539.6|0
1652098040000|2022-05-09 12:07:20|542.17|539.77|542.44|540.04|542.69|540.29|542.17|539.77|0
1652098050000|2022-05-09 12:07:30|542.69|540.29|542.52|540.12|543.13|540.73|542.52|540.12|0
1652098060000|2022-05-09 12:07:40|542.69|540.29|542.52|540.12|542.69|540.29|542.52|540.12|0
1652098070000|2022-05-09 12:07:50|542.61|540.21|543.22|540.82|543.22|540.82|542.61|540.21|0
1652098080000|2022-05-09 12:08:00|543.48|541.08|543.57|541.17|543.57|541.17|543.39|540.99|0
1652098090000|2022-05-09 12:08:10|543.39|540.99|543.22|540.82|543.39|540.99|543.04|540.64|0
1652098100000|2022-05-09 12:08:20|542.52|540.12|542.87|540.47|542.87|540.47|542.52|540.12|0
1652098110000|2022-05-09 12:08:30|542.52|540.12|542.69|540.29|542.87|540.47|542.26|539.86|0
1652098120000|2022-05-09 12:08:40|541.99|539.59|541.82|539.42|541.99|539.59|541.65|539.25|0
1652098130000|2022-05-09 12:08:50|541.65|539.25|542.09|539.69|542.09|539.69|541.65|539.25|0
1652098140000|2022-05-09 12:09:00|542.34|539.94|543.66|541.26|543.66|541.26|542.34|539.94|0
1652098150000|2022-05-09 12:09:10|543.92|541.52|543.57|541.17|543.92|541.52|543.57|541.17|0
1652098160000|2022-05-09 12:09:20|543.92|541.52|544.27|541.87|544.27|541.87|543.74|541.34|0
1652098170000|2022-05-09 12:09:30|543.92|541.52|544.62|542.22|544.62|542.22|543.92|541.52|0
1652098180000|2022-05-09 12:09:40|544.44|542.04|544.44|542.04|544.53|542.13|544.27|541.87|0
1652098190000|2022-05-09 12:09:50|544.62|542.22|545.32|542.92|545.32|542.92|544.62|542.22|0
1652098200000|2022-05-09 12:10:00|545.49|543.09|545.14|542.74|545.49|543.09|545.14|542.74|0
1652098210000|2022-05-09 12:10:10|544.97|542.57|545.67|543.27|545.67|543.27|544.97|542.57|0
1652098220000|2022-05-09 12:10:20|545.49|543.09|546.72|544.32|546.72|544.32|545.49|543.09|0
1652098230000|2022-05-09 12:10:30|546.89|544.49|547.07|544.67|547.07|544.67|546.89|544.49|0
1652098240000|2022-05-09 12:10:40|546.89|544.49|547.07|544.67|547.07|544.67|546.89|544.49|0
1652098250000|2022-05-09 12:10:50|547.24|544.84|547.6|545.2|547.6|545.2|547.24|544.84|0
1652098260000|2022-05-09 12:11:00|546.72|544.32|547.42|545.02|547.42|545.02|546.72|544.32|0
1652098270000|2022-05-09 12:11:10|547.24|544.84|547.6|545.2|547.6|545.2|547.24|544.84|0
1652098280000|2022-05-09 12:11:20|547.77|545.37|548.87|546.47|548.87|546.47|547.77|545.37|0
1652098290000|2022-05-09 12:11:30|548.69|546.29|549.62|547.22|549.79|547.39|548.69|546.29|0
1652098300000|2022-05-09 12:11:40|548.85|546.45|549.02|546.62|549.02|546.62|548.85|546.45|0
1652098310000|2022-05-09 12:11:50|548.67|546.27|548.67|546.27|548.67|546.27|548.5|546.1|0
1652098320000|2022-05-09 12:12:00|548.85|546.45|548.5|546.1|548.85|546.45|548.5|546.1|0
1652098330000|2022-05-09 12:12:10|548.67|546.27|548.67|546.27|548.67|546.27|548.67|546.27|0
1652098340000|2022-05-09 12:12:20|548.85|546.45|548.32|545.92|548.85|546.45|548.32|545.92|0
1652098350000|2022-05-09 12:12:30|548.5|546.1|548.67|546.27|548.67|546.27|548.5|546.1|0
1652098360000|2022-05-09 12:12:40|548.5|546.1|549.02|546.62|549.02|546.62|548.5|546.1|0
1652098370000|2022-05-09 12:12:50|549.2|546.8|549.55|547.15|549.55|547.15|549.2|546.8|0
1652098380000|2022-05-09 12:13:00|549.72|547.32|549.55|547.15|549.72|547.32|549.37|546.97|0
1652098390000|2022-05-09 12:13:10|549.37|546.97|549.02|546.62|549.37|546.97|549.02|546.62|0
1652098400000|2022-05-09 12:13:20|548.94|546.54|548.76|546.36|548.94|546.54|548.76|546.36|0
1652098410000|2022-05-09 12:13:30|548.85|546.45|548.67|546.27|548.85|546.45|548.59|546.19|0
1652098420000|2022-05-09 12:13:40|549.02|546.62|548.85|546.45|549.02|546.62|548.85|546.45|0
1652098430000|2022-05-09 12:13:50|548.94|546.54|547.27|544.87|548.94|546.54|547.27|544.87|0
1652098440000|2022-05-09 12:14:00|547.45|545.05|547.8|545.4|547.8|545.4|547.45|545.05|0
1652098450000|2022-05-09 12:14:10|547.62|545.22|547.1|544.7|547.62|545.22|546.92|544.52|0
1652098460000|2022-05-09 12:14:20|547.45|545.05|547.36|544.96|547.62|545.22|547.27|544.87|0
1652098470000|2022-05-09 12:14:30|547.62|545.22|548.15|545.75|548.15|545.75|547.62|545.22|0
1652098480000|2022-05-09 12:14:40|548.32|545.92|548.5|546.1|548.85|546.45|548.32|545.92|0
1652098490000|2022-05-09 12:14:50|548.32|545.92|548.5|546.1|548.67|546.27|548.32|545.92|0
1652098500000|2022-05-09 12:15:00|548.67|546.27|548.67|546.27|548.67|546.27|548.5|546.1|0
1652098510000|2022-05-09 12:15:10|548.85|546.45|548.5|546.1|548.85|546.45|548.5|546.1|0
1652098520000|2022-05-09 12:15:20|548.32|545.92|549.02|546.62|549.02|546.62|548.15|545.75|0
1652098530000|2022-05-09 12:15:30|548.85|546.45|548.85|546.45|548.94|546.54|548.85|546.45|0
1652098540000|2022-05-09 12:15:40|548.5|546.1|548.85|546.45|548.85|546.45|548.5|546.1|0
1652098550000|2022-05-09 12:15:50|548.67|546.27|548.85|546.45|548.85|546.45|548.5|546.1|0
1652098560000|2022-05-09 12:16:00|548.67|546.27|549.2|546.8|549.2|546.8|548.67|546.27|0
1652098570000|2022-05-09 12:16:10|549.37|546.97|550.25|547.85|550.25|547.85|549.37|546.97|0
1652098590000|2022-05-09 12:16:30|550.42|548.02|550.25|547.85|550.42|548.02|550.25|547.85|0
1652098600000|2022-05-09 12:16:40|550.42|548.02|550.6|548.2|550.6|548.2|550.42|548.02|0
1652098610000|2022-05-09 12:16:50|550.95|548.55|550.6|548.2|550.95|548.55|550.6|548.2|0
1652098620000|2022-05-09 12:17:00|550.77|548.37|550.77|548.37|550.87|548.47|550.6|548.2|0
1652098630000|2022-05-09 12:17:10|550.95|548.55|550.95|548.55|551.3|548.9|550.95|548.55|0
1652098640000|2022-05-09 12:17:20|551.3|548.9|551.13|548.73|551.3|548.9|551.13|548.73|0
1652098650000|2022-05-09 12:17:30|551.48|549.08|551.48|549.08|551.48|549.08|551.3|548.9|0
1652098660000|2022-05-09 12:17:40|551.65|549.25|551.65|549.25|551.83|549.43|551.65|549.25|0
1652098670000|2022-05-09 12:17:50|551.83|549.43|551.83|549.43|552|549.6|551.65|549.25|0
1652098680000|2022-05-09 12:18:00|552.1|549.7|552.18|549.78|552.18|549.78|552.1|549.7|0
1652098690000|2022-05-09 12:18:10|552|549.6|551.83|549.43|552.27|549.87|551.83|549.43|0
1652098700000|2022-05-09 12:18:20|551.74|549.34|552|549.6|552|549.6|551.74|549.34|0
1652098710000|2022-05-09 12:18:30|552.18|549.78|552.53|550.13|552.53|550.13|552.18|549.78|0
1652098720000|2022-05-09 12:18:40|552.45|550.05|552.18|549.78|552.53|550.13|552.18|549.78|0
1652098730000|2022-05-09 12:18:50|552.1|549.7|552|549.6|552.1|549.7|552|549.6|0
1652098740000|2022-05-09 12:19:00|552.1|549.7|552.18|549.78|552.18|549.78|552.1|549.7|0
1652098750000|2022-05-09 12:19:10|552|549.6|552|549.6|552|549.6|551.83|549.43|0
1652098760000|2022-05-09 12:19:20|552.45|550.05|552.53|550.13|552.53|550.13|552.18|549.78|0
1652098770000|2022-05-09 12:19:30|552.62|550.22|552.53|550.13|552.62|550.22|552.53|550.13|0
1652098780000|2022-05-09 12:19:40|552.27|549.87|552.36|549.96|552.36|549.96|552|549.6|0
1652098790000|2022-05-09 12:19:50|552.18|549.78|552|549.6|552.18|549.78|552|549.6|0
1652098800000|2022-05-09 12:20:00|552.36|549.96|552.71|550.31|552.71|550.31|552.36|549.96|0
1652098810000|2022-05-09 12:20:10|552.53|550.13|552|549.6|552.53|550.13|552|549.6|0
1652098820000|2022-05-09 12:20:20|551.83|549.43|551.65|549.25|551.83|549.43|551.65|549.25|0
1652098830000|2022-05-09 12:20:30|551.3|548.9|550.95|548.55|551.3|548.9|550.95|548.55|0
1652098840000|2022-05-09 12:20:40|550.77|548.37|550.25|547.85|550.77|548.37|550.25|547.85|0
1652098850000|2022-05-09 12:20:50|550.34|547.94|550.95|548.55|550.95|548.55|550.34|547.94|0
1652098860000|2022-05-09 12:21:00|551.48|549.08|551.83|549.43|551.83|549.43|551.48|549.08|0
1652098870000|2022-05-09 12:21:10|551.48|549.08|551.3|548.9|551.48|549.08|551.3|548.9|0
1652098880000|2022-05-09 12:21:20|551.12|548.72|551.12|548.72|551.3|548.9|551.12|548.72|0
1652098890000|2022-05-09 12:21:30|550.95|548.55|551.12|548.72|551.12|548.72|550.95|548.55|0
1652098900000|2022-05-09 12:21:40|551.22|548.82|551.12|548.72|551.22|548.82|551.12|548.72|0
1652098910000|2022-05-09 12:21:50|550.95|548.55|550.07|547.67|551.12|548.72|550.07|547.67|0
1652098920000|2022-05-09 12:22:00|549.9|547.5|549.9|547.5|550.07|547.67|549.9|547.5|0
1652098930000|2022-05-09 12:22:10|549.72|547.32|549.02|546.62|549.81|547.41|549.02|546.62|0
1652098940000|2022-05-09 12:22:20|549.19|546.79|549.54|547.14|549.54|547.14|549.02|546.62|0
1652098950000|2022-05-09 12:22:30|550.42|548.02|550.07|547.67|550.42|548.02|549.9|547.5|0
1652098960000|2022-05-09 12:22:40|549.72|547.32|550.25|547.85|550.25|547.85|549.72|547.32|0
1652098970000|2022-05-09 12:22:50|550.07|547.67|549.9|547.5|550.07|547.67|549.9|547.5|0
1652098980000|2022-05-09 12:23:00|550.25|547.85|550.51|548.11|550.51|548.11|550.25|547.85|0
1652098990000|2022-05-09 12:23:10|550.07|547.67|550.07|547.67|550.25|547.85|550.07|547.67|0
1652099000000|2022-05-09 12:23:20|550.25|547.85|550.95|548.55|550.95|548.55|550.07|547.67|0
1652099010000|2022-05-09 12:23:30|550.77|548.37|550.77|548.37|550.86|548.46|550.77|548.37|0
1652099020000|2022-05-09 12:23:40|550.95|548.55|550.42|548.02|550.95|548.55|550.34|547.94|0
1652099030000|2022-05-09 12:23:50|550.6|548.2|550.51|548.11|550.77|548.37|550.51|548.11|0
1652099040000|2022-05-09 12:24:00|550.77|548.37|551.12|548.72|551.12|548.72|550.77|548.37|0
1652099050000|2022-05-09 12:24:10|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1652099060000|2022-05-09 12:24:20|551.12|548.72|550.6|548.2|551.12|548.72|550.6|548.2|0
1652099070000|2022-05-09 12:24:30|550.42|548.02|549.54|547.14|550.42|548.02|549.54|547.14|0
1652099080000|2022-05-09 12:24:40|549.37|546.97|549.37|546.97|549.37|546.97|549.37|546.97|0
1652099090000|2022-05-09 12:24:50|549.54|547.14|549.54|547.14|549.54|547.14|549.54|547.14|0
1652099100000|2022-05-09 12:25:00|549.72|547.32|550.07|547.67|550.07|547.67|549.72|547.32|0
1652099110000|2022-05-09 12:25:10|549.89|547.49|550.42|548.02|550.42|548.02|549.72|547.32|0
1652099120000|2022-05-09 12:25:20|550.6|548.2|550.6|548.2|550.6|548.2|550.42|548.02|0
1652099130000|2022-05-09 12:25:30|550.42|548.02|551.04|548.64|551.04|548.64|550.42|548.02|0
1652099140000|2022-05-09 12:25:40|550.77|548.37|551.12|548.72|551.12|548.72|550.77|548.37|0
1652099150000|2022-05-09 12:25:50|550.77|548.37|549.89|547.49|550.77|548.37|549.89|547.49|0
1652099160000|2022-05-09 12:26:00|550.07|547.67|550.25|547.85|550.25|547.85|550.07|547.67|0
1652099170000|2022-05-09 12:26:10|550.24|547.84|550.42|548.02|550.42|548.02|550.24|547.84|0
1652099180000|2022-05-09 12:26:20|550.34|547.94|549.89|547.49|550.34|547.94|549.89|547.49|0
1652099190000|2022-05-09 12:26:30|549.72|547.32|550.24|547.84|550.24|547.84|549.72|547.32|0
1652099200000|2022-05-09 12:26:40|550.42|548.02|550.6|548.2|550.6|548.2|550.42|548.02|0
1652099210000|2022-05-09 12:26:50|550.77|548.37|550.77|548.37|550.95|548.55|550.77|548.37|0
1652099220000|2022-05-09 12:27:00|551.04|548.64|550.95|548.55|551.04|548.64|550.86|548.46|0
1652099230000|2022-05-09 12:27:10|551.04|548.64|551.12|548.72|551.12|548.72|551.04|548.64|0
1652099240000|2022-05-09 12:27:20|550.86|548.46|550.95|548.55|550.95|548.55|550.6|548.2|0
1652099250000|2022-05-09 12:27:30|550.77|548.37|549.89|547.49|550.77|548.37|549.89|547.49|0
1652099260000|2022-05-09 12:27:40|549.72|547.32|549.72|547.32|549.72|547.32|549.54|547.14|0
1652099270000|2022-05-09 12:27:50|549.54|547.14|550.24|547.84|550.24|547.84|549.54|547.14|0
1652099280000|2022-05-09 12:28:00|550.07|547.67|549.89|547.49|550.07|547.67|549.81|547.41|0
1652099290000|2022-05-09 12:28:10|550.6|548.2|550.86|548.46|550.86|548.46|550.6|548.2|0
1652099300000|2022-05-09 12:28:20|551.65|549.25|551.82|549.42|552|549.6|551.65|549.25|0
1652099310000|2022-05-09 12:28:30|551.65|549.25|551.65|549.25|551.82|549.42|551.65|549.25|0
1652099320000|2022-05-09 12:28:40|551.82|549.42|551.65|549.25|551.82|549.42|551.65|549.25|0
1652099330000|2022-05-09 12:28:50|551.74|549.34|552|549.6|552|549.6|551.74|549.34|0
1652099340000|2022-05-09 12:29:00|551.74|549.34|552|549.6|552|549.6|551.74|549.34|0
1652099350000|2022-05-09 12:29:10|552.18|549.78|552.18|549.78|552.18|549.78|551.92|549.52|0
1652099360000|2022-05-09 12:29:20|552.53|550.13|552.62|550.22|552.7|550.3|552.53|550.13|0
1652099370000|2022-05-09 12:29:30|552.53|550.13|552.18|549.78|552.53|550.13|552.18|549.78|0
1652099380000|2022-05-09 12:29:40|552.53|550.13|552.53|550.13|552.62|550.22|552.53|550.13|0
1652099390000|2022-05-09 12:29:50|552.35|549.95|552.88|550.48|552.88|550.48|552.35|549.95|0
1652099400000|2022-05-09 12:30:00|552.8|550.4|552.7|550.3|553.23|550.83|552.7|550.3|0
1652099410000|2022-05-09 12:30:10|552.35|549.95|551.82|549.42|552.35|549.95|551.74|549.34|0
1652099420000|2022-05-09 12:30:20|551.12|548.72|551.12|548.72|551.3|548.9|550.95|548.55|0
1652099430000|2022-05-09 12:30:30|551.3|548.9|550.42|548.02|551.3|548.9|550.42|548.02|0
1652099440000|2022-05-09 12:30:40|550.59|548.19|553.06|550.66|553.06|550.66|550.59|548.19|0
1652099450000|2022-05-09 12:30:50|553.58|551.18|553.76|551.36|554.11|551.71|553.58|551.18|0
1652099460000|2022-05-09 12:31:00|553.58|551.18|554.29|551.89|554.29|551.89|553.58|551.18|0
1652099470000|2022-05-09 12:31:10|554.73|552.33|554.73|552.33|554.73|552.33|554.73|552.33|0
1652099480000|2022-05-09 12:31:20|554.82|552.42|553.32|550.92|554.82|552.42|553.32|550.92|0
1652099490000|2022-05-09 12:31:30|553.23|550.83|552.09|549.69|553.23|550.83|552.09|549.69|0
1652099500000|2022-05-09 12:31:40|552.18|549.78|551.3|548.9|552.18|549.78|551.3|548.9|0
1652099510000|2022-05-09 12:31:50|551.65|549.25|551.65|549.25|552|549.6|551.65|549.25|0
1652099520000|2022-05-09 12:32:00|551.3|548.9|551.12|548.72|551.47|549.07|550.69|548.29|0
1652099530000|2022-05-09 12:32:10|551.47|549.07|552|549.6|552|549.6|551.47|549.07|0
1652099540000|2022-05-09 12:32:20|552.35|549.95|552.62|550.22|553.05|550.65|552.35|549.95|0
1652099550000|2022-05-09 12:32:30|552.7|550.3|552.88|550.48|552.88|550.48|552.53|550.13|0
1652099560000|2022-05-09 12:32:40|553.05|550.65|552.7|550.3|553.05|550.65|552.7|550.3|0
1652099570000|2022-05-09 12:32:50|552.88|550.48|552.88|550.48|552.88|550.48|552.79|550.39|0
1652099580000|2022-05-09 12:33:00|553.23|550.83|553.23|550.83|553.23|550.83|552.7|550.3|0
1652099590000|2022-05-09 12:33:10|552.88|550.48|553.23|550.83|553.23|550.83|552.88|550.48|0
1652099600000|2022-05-09 12:33:20|552.88|550.48|553.15|550.75|553.23|550.83|552.88|550.48|0
1652099610000|2022-05-09 12:33:30|553.23|550.83|552.7|550.3|553.23|550.83|552.7|550.3|0
1652099620000|2022-05-09 12:33:40|552.09|549.69|552|549.6|552.09|549.69|552|549.6|0
1652099630000|2022-05-09 12:33:50|551.91|549.51|550.94|548.54|551.91|549.51|550.94|548.54|0
1652099640000|2022-05-09 12:34:00|551.3|548.9|550.94|548.54|551.3|548.9|550.94|548.54|0
1652099650000|2022-05-09 12:34:10|550.77|548.37|551.12|548.72|551.3|548.9|550.77|548.37|0
1652099660000|2022-05-09 12:34:20|550.77|548.37|550.24|547.84|550.77|548.37|550.24|547.84|0
1652099670000|2022-05-09 12:34:30|550.16|547.76|549.89|547.49|550.16|547.76|549.89|547.49|0
1652099680000|2022-05-09 12:34:40|550.42|548.02|550.51|548.11|550.51|548.11|550.33|547.93|0
1652099690000|2022-05-09 12:34:50|550.59|548.19|550.77|548.37|550.77|548.37|550.42|548.02|0
1652099700000|2022-05-09 12:35:00|550.94|548.54|551.47|549.07|551.47|549.07|550.94|548.54|0
1652099710000|2022-05-09 12:35:10|551.65|549.25|551.39|548.99|551.65|549.25|551.39|548.99|0
1652099720000|2022-05-09 12:35:20|551.3|548.9|551.3|548.9|551.3|548.9|551.3|548.9|0
1652099730000|2022-05-09 12:35:30|551.12|548.72|551.47|549.07|551.47|549.07|551.12|548.72|0
1652099740000|2022-05-09 12:35:40|550.94|548.54|550.59|548.19|550.94|548.54|550.59|548.19|0
1652099750000|2022-05-09 12:35:50|550.42|548.02|550.24|547.84|550.42|548.02|550.07|547.67|0
1652099760000|2022-05-09 12:36:00|550.77|548.37|550.68|548.28|551.12|548.72|550.68|548.28|0
1652099770000|2022-05-09 12:36:10|551.03|548.63|550.94|548.54|551.12|548.72|550.94|548.54|0
1652099780000|2022-05-09 12:36:20|550.59|548.19|551.29|548.89|551.29|548.89|550.59|548.19|0
1652099790000|2022-05-09 12:36:30|551.12|548.72|551.12|548.72|551.12|548.72|551.12|548.72|0
1652099800000|2022-05-09 12:36:40|551.29|548.89|550.77|548.37|551.39|548.99|550.77|548.37|0
1652099810000|2022-05-09 12:36:50|550.59|548.19|549.71|547.31|550.59|548.19|549.71|547.31|0
1652099820000|2022-05-09 12:37:00|549.54|547.14|549.36|546.96|549.54|547.14|548.84|546.44|0
1652099830000|2022-05-09 12:37:10|549.54|547.14|548.66|546.26|549.54|547.14|548.66|546.26|0
1652099840000|2022-05-09 12:37:20|548.58|546.18|548.4|546|548.66|546.26|548.4|546|0
1652099850000|2022-05-09 12:37:30|548.31|545.91|547.44|545.04|548.31|545.91|547.44|545.04|0
1652099860000|2022-05-09 12:37:40|547.35|544.95|547.79|545.39|547.79|545.39|547.26|544.86|0
1652099870000|2022-05-09 12:37:50|547.61|545.21|547.79|545.39|547.79|545.39|547.61|545.21|0
1652099880000|2022-05-09 12:38:00|547.88|545.48|547.61|545.21|547.88|545.48|547.44|545.04|0
1652099890000|2022-05-09 12:38:10|547.44|545.04|547.09|544.69|547.44|545.04|547.09|544.69|0
1652099900000|2022-05-09 12:38:20|546.91|544.51|547.18|544.78|547.18|544.78|546.91|544.51|0
1652099910000|2022-05-09 12:38:30|547.26|544.86|546.91|544.51|547.26|544.86|546.91|544.51|0
1652099920000|2022-05-09 12:38:40|547.44|545.04|547.09|544.69|547.44|545.04|547.09|544.69|0
1652099930000|2022-05-09 12:38:50|547.18|544.78|547.26|544.86|547.26|544.86|546.91|544.51|0
1652099940000|2022-05-09 12:39:00|547.61|545.21|547.44|545.04|547.61|545.21|547.44|545.04|0
1652099950000|2022-05-09 12:39:10|547.26|544.86|547.61|545.21|547.61|545.21|547.26|544.86|0
1652099960000|2022-05-09 12:39:20|547.79|545.39|547.79|545.39|547.96|545.56|547.79|545.39|0
1652099970000|2022-05-09 12:39:30|547.61|545.21|547.61|545.21|547.61|545.21|547.61|545.21|0
1652099980000|2022-05-09 12:39:40|547.44|545.04|546.39|543.99|547.44|545.04|546.39|543.99|0
1652099990000|2022-05-09 12:39:50|545.69|543.29|545.69|543.29|545.86|543.46|545.69|543.29|0
1652100000000|2022-05-09 12:40:00|545.51|543.11|544.47|542.07|545.51|543.11|544.47|542.07|0
1652100010000|2022-05-09 12:40:10|544.64|542.24|544.29|541.89|544.64|542.24|544.29|541.89|0
1652100020000|2022-05-09 12:40:20|543.77|541.37|543.42|541.02|543.77|541.37|543.42|541.02|0
1652100030000|2022-05-09 12:40:30|543.07|540.67|543.07|540.67|543.07|540.67|543.07|540.67|0
1652100040000|2022-05-09 12:40:40|542.9|540.5|542.72|540.32|543.07|540.67|542.72|540.32|0
1652100050000|2022-05-09 12:40:50|542.9|540.5|542.72|540.32|542.9|540.5|542.72|540.32|0
1652100060000|2022-05-09 12:41:00|543.25|540.85|543.59|541.19|543.59|541.19|543.25|540.85|0
1652100070000|2022-05-09 12:41:10|543.34|540.94|543.42|541.02|543.42|541.02|543.34|540.94|0
1652100080000|2022-05-09 12:41:20|543.25|540.85|542.72|540.32|543.25|540.85|542.55|540.15|0
1652100090000|2022-05-09 12:41:30|542.81|540.41|542.2|539.8|542.81|540.41|542.2|539.8|0
1652100100000|2022-05-09 12:41:40|542.03|539.63|542.03|539.63|542.37|539.97|542.03|539.63|0
1652100110000|2022-05-09 12:41:50|542.2|539.8|542.2|539.8|542.37|539.97|542.2|539.8|0
1652100120000|2022-05-09 12:42:00|542.03|539.63|541.85|539.45|542.03|539.63|541.85|539.45|0
1652100130000|2022-05-09 12:42:10|542.03|539.63|542.55|540.15|542.55|540.15|542.03|539.63|0
1652100140000|2022-05-09 12:42:20|542.9|540.5|542.9|540.5|543.07|540.67|542.9|540.5|0
1652100150000|2022-05-09 12:42:30|542.72|540.32|542.9|540.5|542.9|540.5|542.72|540.32|0
1652100160000|2022-05-09 12:42:40|543.07|540.67|543.59|541.19|543.59|541.19|543.07|540.67|0
1652100170000|2022-05-09 12:42:50|544.12|541.72|544.47|542.07|544.47|542.07|544.12|541.72|0
1652100180000|2022-05-09 12:43:00|544.64|542.24|544.46|542.06|544.64|542.24|544.46|542.06|0
1652100190000|2022-05-09 12:43:10|544.56|542.16|545.16|542.76|545.16|542.76|544.56|542.16|0
1652100200000|2022-05-09 12:43:20|545.69|543.29|545.6|543.2|545.69|543.29|545.51|543.11|0
1652100210000|2022-05-09 12:43:30|545.86|543.46|545.86|543.46|545.86|543.46|545.51|543.11|0
1652100220000|2022-05-09 12:43:40|546.04|543.64|545.34|542.94|546.04|543.64|545.16|542.76|0
1652100230000|2022-05-09 12:43:50|545.16|542.76|545.51|543.11|545.51|543.11|545.16|542.76|0
1652100240000|2022-05-09 12:44:00|544.99|542.59|544.99|542.59|545.08|542.68|544.99|542.59|0
1652100250000|2022-05-09 12:44:10|544.73|542.33|544.12|541.72|544.73|542.33|544.12|541.72|0
1652100260000|2022-05-09 12:44:20|544.21|541.81|544.46|542.06|544.46|542.06|544.12|541.72|0
1652100270000|2022-05-09 12:44:30|544.38|541.98|543.94|541.54|544.38|541.98|543.94|541.54|0
1652100280000|2022-05-09 12:44:40|544.12|541.72|544.12|541.72|544.29|541.89|544.12|541.72|0
1652100300000|2022-05-09 12:45:00|543.59|541.19|543.24|540.84|543.59|541.19|543.07|540.67|0
1652100310000|2022-05-09 12:45:10|543.42|541.02|543.51|541.11|543.59|541.19|543.42|541.02|0
1652100320000|2022-05-09 12:45:20|543.24|540.84|542.72|540.32|543.24|540.84|542.72|540.32|0
1652100330000|2022-05-09 12:45:30|542.55|540.15|542.37|539.97|542.55|540.15|542.37|539.97|0
1652100340000|2022-05-09 12:45:40|542.55|540.15|543.16|540.76|543.16|540.76|542.37|539.97|0
1652100350000|2022-05-09 12:45:50|543.42|541.02|543.42|541.02|543.51|541.11|543.42|541.02|0
1652100360000|2022-05-09 12:46:00|543.51|541.11|543.07|540.67|543.51|541.11|543.07|540.67|0
1652100370000|2022-05-09 12:46:10|543.24|540.84|543.94|541.54|544.12|541.72|543.24|540.84|0
1652100380000|2022-05-09 12:46:20|544.46|542.06|544.81|542.41|544.81|542.41|544.46|542.06|0
1652100390000|2022-05-09 12:46:30|544.73|542.33|544.46|542.06|544.73|542.33|544.46|542.06|0
1652100400000|2022-05-09 12:46:40|544.64|542.24|544.81|542.41|544.9|542.5|544.64|542.24|0
1652100410000|2022-05-09 12:46:50|544.99|542.59|545.16|542.76|545.16|542.76|544.99|542.59|0
1652100420000|2022-05-09 12:47:00|545.51|543.11|545.86|543.46|545.86|543.46|545.51|543.11|0
1652100430000|2022-05-09 12:47:10|545.69|543.29|546.13|543.73|546.13|543.73|545.69|543.29|0
1652100440000|2022-05-09 12:47:20|546.03|543.63|546.3|543.9|546.38|543.98|546.03|543.63|0
1652100450000|2022-05-09 12:47:30|546.21|543.81|546.38|543.98|546.56|544.16|546.21|543.81|0
1652100460000|2022-05-09 12:47:40|546.03|543.63|545.95|543.55|546.13|543.73|545.86|543.46|0
1652100470000|2022-05-09 12:47:50|546.13|543.73|546.21|543.81|546.38|543.98|546.13|543.73|0
1652100480000|2022-05-09 12:48:00|546.38|543.98|546.3|543.9|546.38|543.98|546.3|543.9|0
1652100490000|2022-05-09 12:48:10|546.73|544.33|546.21|543.81|546.73|544.33|546.21|543.81|0
1652100500000|2022-05-09 12:48:20|545.86|543.46|545.86|543.46|546.03|543.63|545.86|543.46|0
1652100510000|2022-05-09 12:48:30|545.78|543.38|545.78|543.38|545.86|543.46|545.78|543.38|0
1652100520000|2022-05-09 12:48:40|545.86|543.46|545.34|542.94|545.86|543.46|545.34|542.94|0
1652100530000|2022-05-09 12:48:50|545.08|542.68|545.51|543.11|545.51|543.11|544.99|542.59|0
1652100540000|2022-05-09 12:49:00|545.68|543.28|545.68|543.28|545.86|543.46|545.68|543.28|0
1652100550000|2022-05-09 12:49:10|545.86|543.46|545.78|543.38|546.03|543.63|545.78|543.38|0
1652100560000|2022-05-09 12:49:20|545.68|543.28|546.03|543.63|546.03|543.63|545.68|543.28|0
1652100570000|2022-05-09 12:49:30|546.21|543.81|544.99|542.59|546.21|543.81|544.99|542.59|0
1652100580000|2022-05-09 12:49:40|544.81|542.41|544.2|541.8|544.81|542.41|544.2|541.8|0
1652100590000|2022-05-09 12:49:50|543.94|541.54|544.11|541.71|544.11|541.71|543.94|541.54|0
1652100600000|2022-05-09 12:50:00|543.94|541.54|543.94|541.54|543.94|541.54|543.94|541.54|0
1652100610000|2022-05-09 12:50:10|543.76|541.36|542.89|540.49|543.76|541.36|542.72|540.32|0
1652100620000|2022-05-09 12:50:20|543.07|540.67|543.24|540.84|543.24|540.84|542.89|540.49|0
1652100630000|2022-05-09 12:50:30|543.59|541.19|543.59|541.19|543.59|541.19|543.59|541.19|0
1652100640000|2022-05-09 12:50:40|543.76|541.36|544.38|541.98|544.38|541.98|543.76|541.36|0
1652100650000|2022-05-09 12:50:50|544.64|542.24|544.46|542.06|544.64|542.24|544.29|541.89|0
1652100660000|2022-05-09 12:51:00|544.64|542.24|544.64|542.24|544.64|542.24|544.46|542.06|0
1652100670000|2022-05-09 12:51:10|544.46|542.06|543.42|541.02|544.46|542.06|543.42|541.02|0
1652100680000|2022-05-09 12:51:20|543.33|540.93|543.07|540.67|543.42|541.02|543.07|540.67|0
1652100690000|2022-05-09 12:51:30|542.89|540.49|542.55|540.15|542.89|540.49|542.55|540.15|0
1652100700000|2022-05-09 12:51:40|543.07|540.67|542.89|540.49|543.07|540.67|542.89|540.49|0
1652100710000|2022-05-09 12:51:50|542.54|540.14|543.42|541.02|543.42|541.02|542.54|540.14|0
1652100720000|2022-05-09 12:52:00|543.76|541.36|543.59|541.19|543.94|541.54|543.59|541.19|0
1652100730000|2022-05-09 12:52:10|544.32|541.92|542.43|540.03|544.32|541.92|542.16|539.76|0
1652100740000|2022-05-09 12:52:20|542.34|539.94|542.69|540.29|542.69|540.29|542.16|539.76|0
1652100750000|2022-05-09 12:52:30|542.51|540.11|542.34|539.94|542.51|540.11|542.34|539.94|0
1652100760000|2022-05-09 12:52:40|542.51|540.11|542.34|539.94|542.69|540.29|542.34|539.94|0
1652100770000|2022-05-09 12:52:50|542.51|540.11|542.69|540.29|542.86|540.46|542.51|540.11|0
1652100780000|2022-05-09 12:53:00|542.86|540.46|542.86|540.46|542.86|540.46|542.69|540.29|0
1652100790000|2022-05-09 12:53:10|542.34|539.94|542.16|539.76|542.34|539.94|541.82|539.42|0
1652100800000|2022-05-09 12:53:20|541.99|539.59|542.16|539.76|542.34|539.94|541.99|539.59|0
1652100810000|2022-05-09 12:53:30|542.51|540.11|542.34|539.94|543.04|540.64|542.34|539.94|0
1652100820000|2022-05-09 12:53:40|542.51|540.11|542.34|539.94|542.51|540.11|541.99|539.59|0
1652100830000|2022-05-09 12:53:50|541.99|539.59|542.16|539.76|542.34|539.94|541.99|539.59|0
1652100840000|2022-05-09 12:54:00|541.99|539.59|541.99|539.59|541.99|539.59|541.99|539.59|0
1652100850000|2022-05-09 12:54:10|542.16|539.76|542.16|539.76|542.16|539.76|542.16|539.76|0
1652100860000|2022-05-09 12:54:20|542.34|539.94|542.08|539.68|542.34|539.94|542.08|539.68|0
1652100870000|2022-05-09 12:54:30|542.16|539.76|542.34|539.94|542.51|540.11|542.16|539.76|0
1652100880000|2022-05-09 12:54:40|542.16|539.76|542.51|540.11|542.51|540.11|542.16|539.76|0
1652100890000|2022-05-09 12:54:50|542.16|539.76|542.08|539.68|542.16|539.76|542.08|539.68|0
1652100900000|2022-05-09 12:55:00|542.16|539.76|542.34|539.94|542.34|539.94|541.99|539.59|0
1652100910000|2022-05-09 12:55:10|542.51|540.11|542.69|540.29|542.69|540.29|542.34|539.94|0
1652100920000|2022-05-09 12:55:20|543.21|540.81|543.21|540.81|543.38|540.98|543.21|540.81|0
1652100930000|2022-05-09 12:55:30|543.03|540.63|543.03|540.63|543.21|540.81|543.03|540.63|0
1652100940000|2022-05-09 12:55:40|543.21|540.81|543.21|540.81|543.21|540.81|543.03|540.63|0
1652100950000|2022-05-09 12:55:50|543.38|540.98|543.03|540.63|543.56|541.16|543.03|540.63|0
1652100960000|2022-05-09 12:56:00|542.86|540.46|543.13|540.73|543.21|540.81|542.86|540.46|0
1652100970000|2022-05-09 12:56:10|543.21|540.81|544.08|541.68|544.08|541.68|543.21|540.81|0
1652100980000|2022-05-09 12:56:20|543.91|541.51|543.38|540.98|543.91|541.51|543.38|540.98|0
1652100990000|2022-05-09 12:56:30|543.73|541.33|543.73|541.33|543.73|541.33|543.56|541.16|0
1652101000000|2022-05-09 12:56:40|543.65|541.25|543.73|541.33|543.73|541.33|543.65|541.25|0
1652101010000|2022-05-09 12:56:50|543.13|540.73|543.03|540.63|543.13|540.73|542.86|540.46|0
1652101020000|2022-05-09 12:57:00|543.38|540.98|543.21|540.81|543.38|540.98|543.21|540.81|0
1652101030000|2022-05-09 12:57:10|543.12|540.72|543.38|540.98|543.38|540.98|543.12|540.72|0
1652101040000|2022-05-09 12:57:20|543.21|540.81|543.21|540.81|543.21|540.81|543.21|540.81|0
1652101050000|2022-05-09 12:57:30|543.47|541.07|543.73|541.33|543.91|541.51|543.47|541.07|0
1652101060000|2022-05-09 12:57:40|544.26|541.86|544.61|542.21|544.61|542.21|544.26|541.86|0
1652101070000|2022-05-09 12:57:50|544.43|542.03|544.87|542.47|545.13|542.73|544.43|542.03|0
1652101080000|2022-05-09 12:58:00|545.13|542.73|544.95|542.55|545.13|542.73|544.95|542.55|0
1652101090000|2022-05-09 12:58:10|545.13|542.73|544.87|542.47|545.13|542.73|544.78|542.38|0
1652101100000|2022-05-09 12:58:20|545.13|542.73|545.48|543.08|545.48|543.08|545.13|542.73|0
1652101110000|2022-05-09 12:58:30|545.65|543.25|545.48|543.08|545.65|543.25|545.48|543.08|0
1652101120000|2022-05-09 12:58:40|545.3|542.9|545.3|542.9|545.3|542.9|545.13|542.73|0
1652101130000|2022-05-09 12:58:50|545.48|543.08|545.65|543.25|545.65|543.25|545.48|543.08|0
1652101140000|2022-05-09 12:59:00|545.48|543.08|545.65|543.25|545.65|543.25|545.3|542.9|0
1652101150000|2022-05-09 12:59:10|545.57|543.17|545.65|543.25|545.65|543.25|545.57|543.17|0
1652101160000|2022-05-09 12:59:20|545.83|543.43|546|543.6|546.18|543.78|545.74|543.34|0
1652101170000|2022-05-09 12:59:30|546.18|543.78|546.18|543.78|546.18|543.78|546.18|543.78|0
1652101180000|2022-05-09 12:59:40|546.35|543.95|545.92|543.52|546.35|543.95|545.92|543.52|0
1652101190000|2022-05-09 12:59:50|545.83|543.43|546.18|543.78|546.18|543.78|545.83|543.43|0
1652101200000|2022-05-09 13:00:00|546|543.6|546|543.6|546|543.6|546|543.6|0
1652101210000|2022-05-09 13:00:10|545.83|543.43|545.83|543.43|545.83|543.43|545.57|543.17|0
1652101220000|2022-05-09 13:00:20|545.74|543.34|545.65|543.25|545.83|543.43|545.65|543.25|0
1652101230000|2022-05-09 13:00:30|545.83|543.43|546|543.6|546|543.6|545.65|543.25|0
1652101240000|2022-05-09 13:00:40|546.18|543.78|546.7|544.3|546.7|544.3|546.18|543.78|0
1652101250000|2022-05-09 13:00:50|546.53|544.13|546|543.6|546.53|544.13|546|543.6|0
1652101260000|2022-05-09 13:01:00|546.18|543.78|545.39|542.99|546.18|543.78|545.39|542.99|0
1652101270000|2022-05-09 13:01:10|545.13|542.73|545.83|543.43|545.83|543.43|545.13|542.73|0
1652101280000|2022-05-09 13:01:20|546.18|543.78|545.83|543.43|546.18|543.78|545.65|543.25|0
1652101290000|2022-05-09 13:01:30|546|543.6|546.18|543.78|546.35|543.95|546|543.6|0
1652101300000|2022-05-09 13:01:40|546.44|544.04|546.7|544.3|546.88|544.48|546.44|544.04|0
1652101310000|2022-05-09 13:01:50|546.88|544.48|547.4|545|547.58|545.18|546.88|544.48|0
1652101320000|2022-05-09 13:02:00|547.05|544.65|547.23|544.83|547.23|544.83|547.05|544.65|0
1652101330000|2022-05-09 13:02:10|547.4|545|547.4|545|547.58|545.18|547.4|545|0
1652101340000|2022-05-09 13:02:20|547.75|545.35|548.1|545.7|548.1|545.7|547.75|545.35|0
1652101350000|2022-05-09 13:02:30|547.93|545.53|547.4|545|547.93|545.53|547.4|545|0
1652101360000|2022-05-09 13:02:40|547.32|544.92|546.18|543.78|547.4|545|546.18|543.78|0
1652101370000|2022-05-09 13:02:50|546|543.6|546.18|543.78|546.53|544.13|546|543.6|0
1652101380000|2022-05-09 13:03:00|546.35|543.95|545.83|543.43|546.35|543.95|545.83|543.43|0
1652101390000|2022-05-09 13:03:10|545.48|543.08|545.39|542.99|545.65|543.25|545.39|542.99|0
1652101400000|2022-05-09 13:03:20|545.48|543.08|547.23|544.83|547.32|544.92|545.48|543.08|0
1652101410000|2022-05-09 13:03:30|547.14|544.74|546.88|544.48|547.93|545.53|546.88|544.48|0
1652101420000|2022-05-09 13:03:40|547.23|544.83|547.23|544.83|547.23|544.83|547.23|544.83|0
1652101430000|2022-05-09 13:03:50|546.88|544.48|547.23|544.83|547.23|544.83|546.7|544.3|0
1652101440000|2022-05-09 13:04:00|547.75|545.35|546.88|544.48|547.75|545.35|546.88|544.48|0
1652101450000|2022-05-09 13:04:10|547.23|544.83|547.23|544.83|547.32|544.92|547.14|544.74|0
1652101460000|2022-05-09 13:04:20|547.05|544.65|546.35|543.95|547.05|544.65|546.35|543.95|0
1652101470000|2022-05-09 13:04:30|546.09|543.69|546.7|544.3|546.7|544.3|546.09|543.69|0
1652101480000|2022-05-09 13:04:40|546.53|544.13|547.05|544.65|547.05|544.65|546.35|543.95|0
1652101490000|2022-05-09 13:04:50|546.88|544.48|545.3|542.9|546.88|544.48|545.3|542.9|0
1652101500000|2022-05-09 13:05:00|545.13|542.73|545.13|542.73|545.13|542.73|544.6|542.2|0
1652101510000|2022-05-09 13:05:10|545.3|542.9|545.13|542.73|545.3|542.9|545.13|542.73|0
1652101520000|2022-05-09 13:05:20|544.95|542.55|545.13|542.73|545.13|542.73|544.95|542.55|0
1652101530000|2022-05-09 13:05:30|544.78|542.38|545.13|542.73|545.13|542.73|544.78|542.38|0
1652101540000|2022-05-09 13:05:40|545.65|543.25|546|543.6|546|543.6|545.48|543.08|0
1652101550000|2022-05-09 13:05:50|545.83|543.43|546|543.6|546|543.6|545.83|543.43|0
1652101560000|2022-05-09 13:06:00|546.35|543.95|546|543.6|546.35|543.95|546|543.6|0
1652101570000|2022-05-09 13:06:10|545.65|543.25|545.83|543.43|545.83|543.43|545.65|543.25|0
1652101580000|2022-05-09 13:06:20|545.65|543.25|545.39|542.99|545.65|543.25|545.39|542.99|0
1652101590000|2022-05-09 13:06:30|545.13|542.73|545.65|543.25|545.83|543.43|545.13|542.73|0
1652101600000|2022-05-09 13:06:40|545.74|543.34|545.39|542.99|545.74|543.34|545.39|542.99|0
1652101610000|2022-05-09 13:06:50|545.48|543.08|545.3|542.9|545.48|543.08|545.3|542.9|0
1652101620000|2022-05-09 13:07:00|545.65|543.25|545.48|543.08|545.65|543.25|545.48|543.08|0
1652101630000|2022-05-09 13:07:10|545.13|542.73|545.3|542.9|545.65|543.25|545.13|542.73|0
1652101640000|2022-05-09 13:07:20|545.48|543.08|545.65|543.25|545.65|543.25|545.48|543.08|0
1652101650000|2022-05-09 13:07:30|545.83|543.43|546.35|543.95|546.35|543.95|545.83|543.43|0
1652101660000|2022-05-09 13:07:40|546.53|544.13|546.53|544.13|546.53|544.13|546.53|544.13|0
1652101670000|2022-05-09 13:07:50|546.35|543.95|546.88|544.48|546.88|544.48|546.35|543.95|0
1652101680000|2022-05-09 13:08:00|546.7|544.3|546.52|544.12|546.7|544.3|546.35|543.95|0
1652101690000|2022-05-09 13:08:10|546.88|544.48|547.05|544.65|547.23|544.83|546.88|544.48|0
1652101700000|2022-05-09 13:08:20|546.88|544.48|546.7|544.3|547.05|544.65|546.7|544.3|0
1652101710000|2022-05-09 13:08:30|546.52|544.12|546.35|543.95|546.52|544.12|546.35|543.95|0
1652101720000|2022-05-09 13:08:40|546.17|543.77|546.17|543.77|546.17|543.77|546.17|543.77|0
1652101730000|2022-05-09 13:08:50|546|543.6|545.65|543.25|546|543.6|545.65|543.25|0
1652101740000|2022-05-09 13:09:00|545.47|543.07|545.3|542.9|545.47|543.07|545.3|542.9|0
1652101750000|2022-05-09 13:09:10|545.13|542.73|545.04|542.64|545.13|542.73|545.04|542.64|0
1652101760000|2022-05-09 13:09:20|545.13|542.73|545.22|542.82|545.22|542.82|545.13|542.73|0
1652101770000|2022-05-09 13:09:30|545.3|542.9|545.12|542.72|545.3|542.9|545.12|542.72|0
1652101780000|2022-05-09 13:09:40|544.95|542.55|544.95|542.55|545.3|542.9|544.95|542.55|0
1652101790000|2022-05-09 13:09:50|545.12|542.72|545.12|542.72|545.12|542.72|544.95|542.55|0
1652101800000|2022-05-09 13:10:00|545.47|543.07|545.3|542.9|545.47|543.07|545.3|542.9|0
1652101810000|2022-05-09 13:10:10|545.39|542.99|546|543.6|546|543.6|545.3|542.9|0
1652101820000|2022-05-09 13:10:20|545.82|543.42|546.17|543.77|546.17|543.77|545.82|543.42|0
1652101830000|2022-05-09 13:10:30|546.35|543.95|546|543.6|546.35|543.95|546|543.6|0
1652101840000|2022-05-09 13:10:40|546.09|543.69|546.52|544.12|546.52|544.12|546.09|543.69|0
1652101850000|2022-05-09 13:10:50|546.35|543.95|546.17|543.77|546.35|543.95|546.17|543.77|0
1652101860000|2022-05-09 13:11:00|546.44|544.04|546|543.6|546.44|544.04|546|543.6|0
1652101870000|2022-05-09 13:11:10|546.09|543.69|545.82|543.42|546.09|543.69|545.82|543.42|0
1652101880000|2022-05-09 13:11:20|546.17|543.77|546.52|544.12|546.52|544.12|546.17|543.77|0
1652101890000|2022-05-09 13:11:30|546|543.6|545.74|543.34|546.17|543.77|545.74|543.34|0
1652101900000|2022-05-09 13:11:40|545.65|543.25|546|543.6|546|543.6|545.65|543.25|0
1652101910000|2022-05-09 13:11:50|546.17|543.77|546|543.6|546.17|543.77|546|543.6|0
1652101920000|2022-05-09 13:12:00|545.91|543.51|545.82|543.42|546|543.6|545.82|543.42|0
1652101930000|2022-05-09 13:12:10|545.65|543.25|545.3|542.9|545.65|543.25|545.3|542.9|0
1652101940000|2022-05-09 13:12:20|545.12|542.72|544.6|542.2|545.12|542.72|544.6|542.2|0
1652101950000|2022-05-09 13:12:30|544.25|541.85|543.9|541.5|544.25|541.85|543.9|541.5|0
1652101960000|2022-05-09 13:12:40|543.73|541.33|543.55|541.15|543.73|541.33|543.55|541.15|0
1652101970000|2022-05-09 13:12:50|543.38|540.98|542.85|540.45|543.38|540.98|542.85|540.45|0
1652101980000|2022-05-09 13:13:00|542.68|540.28|542.33|539.93|542.68|540.28|542.16|539.76|0
1652101990000|2022-05-09 13:13:10|542.51|540.11|542.51|540.11|542.85|540.45|542.51|540.11|0
1652102000000|2022-05-09 13:13:20|542.6|540.2|542.42|540.02|542.68|540.28|542.42|540.02|0
1652102010000|2022-05-09 13:13:30|542.33|539.93|542.33|539.93|542.42|540.02|542.33|539.93|0
1652102020000|2022-05-09 13:13:40|542.68|540.28|542.33|539.93|542.68|540.28|542.33|539.93|0
1652102030000|2022-05-09 13:13:50|542.25|539.85|542.51|540.11|542.68|540.28|542.16|539.76|0
1652102040000|2022-05-09 13:14:00|542.33|539.93|542.16|539.76|542.33|539.93|542.16|539.76|0
1652102050000|2022-05-09 13:14:10|541.81|539.41|541.11|538.71|541.81|539.41|541.11|538.71|0
1652102060000|2022-05-09 13:14:20|541.29|538.89|541.11|538.71|541.29|538.89|541.11|538.71|0
1652102070000|2022-05-09 13:14:30|541.29|538.89|541.46|539.06|541.46|539.06|541.29|538.89|0
1652102080000|2022-05-09 13:14:40|541.29|538.89|539.72|537.32|541.29|538.89|539.72|537.32|0
1652102090000|2022-05-09 13:14:50|539.2|536.8|539.2|536.8|539.55|537.15|539.2|536.8|0
1652102100000|2022-05-09 13:15:00|538.5|536.1|538.5|536.1|538.68|536.28|538.5|536.1|0
1652102110000|2022-05-09 13:15:10|539.02|536.62|539.72|537.32|539.72|537.32|539.02|536.62|0
1652102120000|2022-05-09 13:15:20|539.64|537.24|539.37|536.97|539.72|537.32|539.37|536.97|0
1652102130000|2022-05-09 13:15:30|539.2|536.8|539.55|537.15|539.55|537.15|539.2|536.8|0
1652102140000|2022-05-09 13:15:40|539.37|536.97|539.72|537.32|539.72|537.32|539.37|536.97|0
1652102150000|2022-05-09 13:15:50|539.37|536.97|539.37|536.97|539.37|536.97|539.37|536.97|0
1652102160000|2022-05-09 13:16:00|539.2|536.8|539.2|536.8|539.2|536.8|539.2|536.8|0
1652102170000|2022-05-09 13:16:10|539.02|536.62|538.68|536.28|539.02|536.62|538.68|536.28|0
1652102180000|2022-05-09 13:16:20|538.5|536.1|539.37|536.97|539.37|536.97|538.16|535.76|0
1652102190000|2022-05-09 13:16:30|539.55|537.15|539.72|537.32|539.72|537.32|539.37|536.97|0
1652102200000|2022-05-09 13:16:40|539.55|537.15|540.07|537.67|540.07|537.67|539.37|536.97|0
1652102210000|2022-05-09 13:16:50|540.41|538.01|540.24|537.84|540.41|538.01|540.24|537.84|0
1652102220000|2022-05-09 13:17:00|540.76|538.36|540.94|538.54|540.94|538.54|540.76|538.36|0
1652102230000|2022-05-09 13:17:10|541.46|539.06|541.37|538.97|541.46|539.06|541.37|538.97|0
1652102240000|2022-05-09 13:17:20|541.28|538.88|541.63|539.23|541.63|539.23|541.28|538.88|0
1652102250000|2022-05-09 13:17:30|541.81|539.41|541.63|539.23|541.81|539.41|541.63|539.23|0
1652102260000|2022-05-09 13:17:40|541.98|539.58|542.16|539.76|542.16|539.76|541.81|539.41|0
1652102270000|2022-05-09 13:17:50|542.33|539.93|542.33|539.93|542.33|539.93|542.16|539.76|0
1652102280000|2022-05-09 13:18:00|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1652102290000|2022-05-09 13:18:10|543.38|540.98|543.29|540.89|543.55|541.15|543.29|540.89|0
1652102300000|2022-05-09 13:18:20|543.2|540.8|542.85|540.45|543.2|540.8|542.68|540.28|0
1652102310000|2022-05-09 13:18:30|543.03|540.63|542.68|540.28|543.03|540.63|542.68|540.28|0
1652102320000|2022-05-09 13:18:40|543.03|540.63|542.68|540.28|543.03|540.63|542.68|540.28|0
1652102330000|2022-05-09 13:18:50|542.85|540.45|543.03|540.63|543.03|540.63|542.85|540.45|0
1652102340000|2022-05-09 13:19:00|543.2|540.8|543.03|540.63|543.2|540.8|543.03|540.63|0
1652102350000|2022-05-09 13:19:10|543.2|540.8|543.38|540.98|543.38|540.98|543.03|540.63|0
1652102360000|2022-05-09 13:19:20|543.55|541.15|543.03|540.63|543.55|541.15|543.03|540.63|0
1652102370000|2022-05-09 13:19:30|543.2|540.8|543.37|540.97|543.37|540.97|543.2|540.8|0
1652102380000|2022-05-09 13:19:40|543.2|540.8|543.2|540.8|543.29|540.89|543.2|540.8|0
1652102390000|2022-05-09 13:19:50|543.37|540.97|543.37|540.97|543.55|541.15|543.37|540.97|0
1652102400000|2022-05-09 13:20:00|543.29|540.89|543.37|540.97|543.37|540.97|543.2|540.8|0
1652102410000|2022-05-09 13:20:10|543.55|541.15|544.25|541.85|544.25|541.85|543.55|541.15|0
1652102420000|2022-05-09 13:20:20|544.42|542.02|544.77|542.37|544.77|542.37|544.42|542.02|0
1652102430000|2022-05-09 13:20:30|544.6|542.2|544.69|542.29|544.69|542.29|544.6|542.2|0
1652102440000|2022-05-09 13:20:40|544.6|542.2|544.42|542.02|544.77|542.37|544.42|542.02|0
1652102450000|2022-05-09 13:20:50|544.77|542.37|544.77|542.37|544.95|542.55|544.77|542.37|0
1652102460000|2022-05-09 13:21:00|545.3|542.9|544.86|542.46|545.3|542.9|544.86|542.46|0
1652102470000|2022-05-09 13:21:10|544.77|542.37|544.6|542.2|545.04|542.64|544.6|542.2|0
1652102480000|2022-05-09 13:21:20|544.51|542.11|544.6|542.2|544.6|542.2|544.42|542.02|0
1652102490000|2022-05-09 13:21:30|544.77|542.37|544.69|542.29|544.77|542.37|544.69|542.29|0
1652102500000|2022-05-09 13:21:40|544.77|542.37|544.25|541.85|544.77|542.37|544.25|541.85|0
1652102510000|2022-05-09 13:21:50|544.42|542.02|544.25|541.85|544.42|542.02|544.25|541.85|0
1652102520000|2022-05-09 13:22:00|544.07|541.67|544.25|541.85|544.25|541.85|544.07|541.67|0
1652102530000|2022-05-09 13:22:10|544.6|542.2|544.77|542.37|544.86|542.46|544.6|542.2|0
1652102540000|2022-05-09 13:22:20|545.21|542.81|544.86|542.46|545.21|542.81|544.86|542.46|0
1652102550000|2022-05-09 13:22:30|545.12|542.72|544.77|542.37|545.12|542.72|544.77|542.37|0
1652102560000|2022-05-09 13:22:40|544.95|542.55|545.12|542.72|545.29|542.89|544.95|542.55|0
1652102570000|2022-05-09 13:22:50|544.95|542.55|545.12|542.72|545.12|542.72|544.95|542.55|0
1652102580000|2022-05-09 13:23:00|545.29|542.89|544.42|542.02|545.29|542.89|544.42|542.02|0
1652102590000|2022-05-09 13:23:10|544.25|541.85|544.77|542.37|544.77|542.37|544.25|541.85|0
1652102600000|2022-05-09 13:23:20|544.6|542.2|544.42|542.02|544.6|542.2|544.25|541.85|0
1652102610000|2022-05-09 13:23:30|544.51|542.11|544.42|542.02|544.51|542.11|544.42|542.02|0
1652102620000|2022-05-09 13:23:40|544.6|542.2|544.77|542.37|544.77|542.37|544.6|542.2|0
1652102630000|2022-05-09 13:23:50|544.6|542.2|544.42|542.02|544.6|542.2|544.42|542.02|0
1652102640000|2022-05-09 13:24:00|544.6|542.2|544.25|541.85|544.6|542.2|544.07|541.67|0
1652102650000|2022-05-09 13:24:10|543.9|541.5|543.55|541.15|544.07|541.67|543.55|541.15|0
1652102660000|2022-05-09 13:24:20|543.46|541.06|543.02|540.62|543.72|541.32|543.02|540.62|0
1652102670000|2022-05-09 13:24:30|542.85|540.45|543.02|540.62|543.02|540.62|542.85|540.45|0
1652102680000|2022-05-09 13:24:40|542.85|540.45|542.68|540.28|542.85|540.45|542.5|540.1|0
1652102690000|2022-05-09 13:24:50|542.5|540.1|542.33|539.93|542.5|540.1|542.33|539.93|0
1652102700000|2022-05-09 13:25:00|542.5|540.1|542.68|540.28|542.68|540.28|542.5|540.1|0
1652102710000|2022-05-09 13:25:10|542.85|540.45|544.42|542.02|544.77|542.37|542.85|540.45|0
1652102720000|2022-05-09 13:25:20|544.34|541.94|544.77|542.37|544.77|542.37|544.34|541.94|0
1652102730000|2022-05-09 13:25:30|544.25|541.85|544.07|541.67|544.42|542.02|543.9|541.5|0
1652102740000|2022-05-09 13:25:40|543.72|541.32|543.9|541.5|543.9|541.5|543.72|541.32|0
1652102750000|2022-05-09 13:25:50|543.55|541.15|543.37|540.97|543.55|541.15|543.37|540.97|0
1652102760000|2022-05-09 13:26:00|543.55|541.15|543.29|540.89|543.55|541.15|543.29|540.89|0
1652102770000|2022-05-09 13:26:10|542.85|540.45|543.02|540.62|543.2|540.8|542.85|540.45|0
1652102780000|2022-05-09 13:26:20|543.11|540.71|542.67|540.27|543.11|540.71|542.67|540.27|0
1652102790000|2022-05-09 13:26:30|542.5|540.1|542.5|540.1|542.67|540.27|542.5|540.1|0
1652102800000|2022-05-09 13:26:40|542.67|540.27|541.98|539.58|542.67|540.27|541.98|539.58|0
1652102810000|2022-05-09 13:26:50|541.8|539.4|542.15|539.75|542.24|539.84|541.8|539.4|0
1652102820000|2022-05-09 13:27:00|542.33|539.93|542.15|539.75|542.85|540.45|542.15|539.75|0
1652102830000|2022-05-09 13:27:10|542.5|540.1|542.33|539.93|542.5|540.1|542.15|539.75|0
1652102840000|2022-05-09 13:27:20|542.67|540.27|542.67|540.27|542.85|540.45|542.67|540.27|0
1652102850000|2022-05-09 13:27:30|542.5|540.1|543.02|540.62|543.02|540.62|542.5|540.1|0
1652102860000|2022-05-09 13:27:40|543.2|540.8|543.02|540.62|543.37|540.97|543.02|540.62|0
1652102870000|2022-05-09 13:27:50|542.67|540.27|541.45|539.05|542.67|540.27|541.45|539.05|0
1652102880000|2022-05-09 13:28:00|541.63|539.23|541.55|539.15|541.63|539.23|541.45|539.05|0
1652102890000|2022-05-09 13:28:10|541.63|539.23|541.98|539.58|542.15|539.75|541.63|539.23|0
1652102900000|2022-05-09 13:28:20|541.63|539.23|542.33|539.93|542.33|539.93|541.63|539.23|0
1652102910000|2022-05-09 13:28:30|542.5|540.1|542.5|540.1|542.67|540.27|542.5|540.1|0
1652102920000|2022-05-09 13:28:40|542.33|539.93|543.72|541.32|543.9|541.5|542.33|539.93|0
1652102930000|2022-05-09 13:28:50|544.07|541.67|543.9|541.5|544.07|541.67|543.72|541.32|0
1652102940000|2022-05-09 13:29:00|544.07|541.67|544.59|542.19|544.59|542.19|544.07|541.67|0
1652102950000|2022-05-09 13:29:10|544.07|541.67|544.07|541.67|544.07|541.67|543.89|541.49|0
1652102970000|2022-05-09 13:29:30|544.42|542.02|544.77|542.37|544.77|542.37|544.24|541.84|0
1652102980000|2022-05-09 13:29:40|544.59|542.19|545.29|542.89|545.29|542.89|544.59|542.19|0
1652102990000|2022-05-09 13:29:50|544.77|542.37|545.73|543.33|545.73|543.33|544.77|542.37|0
1652103000000|2022-05-09 13:30:00|544.86|542.46|545.29|542.89|545.82|543.42|544.86|542.46|0
1652103010000|2022-05-09 13:30:10|545.47|543.07|545.29|542.89|545.47|543.07|544.59|542.19|0
1652103020000|2022-05-09 13:30:20|547.57|545.17|546.69|544.29|547.92|545.52|545.99|543.59|0
1652103030000|2022-05-09 13:30:30|546.52|544.12|545.12|542.72|546.52|544.12|544.16|541.76|0
1652103040000|2022-05-09 13:30:40|545.03|542.63|545.12|542.72|545.12|542.72|544.59|542.19|0
1652103050000|2022-05-09 13:30:50|546.17|543.77|544.42|542.02|546.17|543.77|544.42|542.02|0
1652103060000|2022-05-09 13:31:00|544.59|542.19|543.37|540.97|544.59|542.19|543.37|540.97|0
1652103070000|2022-05-09 13:31:10|543.02|540.62|543.02|540.62|543.02|540.62|542.85|540.45|0
1652103080000|2022-05-09 13:31:20|543.2|540.8|543.55|541.15|543.55|541.15|542.5|540.1|0
1652103090000|2022-05-09 13:31:30|544.94|542.54|544.07|541.67|545.29|542.89|544.07|541.67|0
1652103100000|2022-05-09 13:31:40|544.42|542.02|545.29|542.89|545.29|542.89|543.89|541.49|0
1652103110000|2022-05-09 13:31:50|543.54|541.14|544.86|542.46|544.86|542.46|543.54|541.14|0
1652103120000|2022-05-09 13:32:00|545.21|542.81|541.98|539.58|545.21|542.81|541.98|539.58|0
1652103130000|2022-05-09 13:32:10|543.02|540.62|541.63|539.23|543.2|540.8|541.63|539.23|0
1652103140000|2022-05-09 13:32:20|543.02|540.62|544.07|541.67|544.07|541.67|542.67|540.27|0
1652103150000|2022-05-09 13:32:30|544.94|542.54|548.44|546.04|548.44|546.04|544.94|542.54|0
1652103160000|2022-05-09 13:32:40|549.32|546.92|548.53|546.13|549.32|546.92|547.39|544.99|0
1652103170000|2022-05-09 13:32:50|548.62|546.22|549.5|547.1|549.5|547.1|548.62|546.22|0
1652103180000|2022-05-09 13:33:00|549.67|547.27|551.96|549.56|551.96|549.56|549.67|547.27|0
1652103190000|2022-05-09 13:33:10|551.61|549.21|552.31|549.91|552.49|550.09|551.61|549.21|0
1652103200000|2022-05-09 13:33:20|553.02|550.62|550.73|548.33|553.02|550.62|549.15|546.75|0
1652103210000|2022-05-09 13:33:30|550.55|548.15|548.79|546.39|550.55|548.15|548.71|546.31|0
1652103220000|2022-05-09 13:33:40|551.25|548.85|550.9|548.5|551.25|548.85|550.82|548.42|0
1652103230000|2022-05-09 13:33:50|551.43|549.03|550.9|548.5|551.43|549.03|550.9|548.5|0
1652103240000|2022-05-09 13:34:00|550.73|548.33|550.2|547.8|550.73|548.33|550.02|547.62|0
1652103250000|2022-05-09 13:34:10|551.61|549.21|551.78|549.38|551.78|549.38|551.43|549.03|0
1652103260000|2022-05-09 13:34:20|551.17|548.77|550.9|548.5|551.43|549.03|550.9|548.5|0
1652103270000|2022-05-09 13:34:30|549.5|547.1|551.61|549.21|551.78|549.38|549.5|547.1|0
1652103280000|2022-05-09 13:34:40|549.5|547.1|548.44|546.04|549.5|547.1|548.44|546.04|0
1652103290000|2022-05-09 13:34:50|548.97|546.57|546.69|544.29|550.02|547.62|546.69|544.29|0
1652103300000|2022-05-09 13:35:00|544.42|542.02|544.42|542.02|544.42|542.02|544.07|541.67|0
1652103310000|2022-05-09 13:35:10|544.94|542.54|544.07|541.67|544.94|542.54|544.07|541.67|0
1652103320000|2022-05-09 13:35:20|545.29|542.89|544.77|542.37|545.47|543.07|544.77|542.37|0
1652103330000|2022-05-09 13:35:30|545.99|543.59|544.86|542.46|546.16|543.76|544.86|542.46|0
1652103340000|2022-05-09 13:35:40|545.47|543.07|544.59|542.19|545.47|543.07|544.59|542.19|0
1652103350000|2022-05-09 13:35:50|544.33|541.93|545.46|543.06|545.46|543.06|544.07|541.67|0
1652103360000|2022-05-09 13:36:00|544.59|542.19|547.04|544.64|547.04|544.64|544.59|542.19|0
1652103370000|2022-05-09 13:36:10|546.51|544.11|546.16|543.76|546.86|544.46|546.16|543.76|0
1652103380000|2022-05-09 13:36:20|545.12|542.72|544.59|542.19|545.12|542.72|544.59|542.19|0
1652103390000|2022-05-09 13:36:30|544.07|541.67|544.24|541.84|544.51|542.11|544.07|541.67|0
1652103400000|2022-05-09 13:36:40|543.72|541.32|543.19|540.79|544.42|542.02|543.19|540.79|0
1652103410000|2022-05-09 13:36:50|543.37|540.97|543.72|541.32|543.72|541.32|543.19|540.79|0
1652103420000|2022-05-09 13:37:00|544.77|542.37|546.16|543.76|546.51|544.11|544.77|542.37|0
1652103430000|2022-05-09 13:37:10|546.34|543.94|549.14|546.74|549.67|547.27|546.34|543.94|0
1652103440000|2022-05-09 13:37:20|547.66|545.26|548.44|546.04|548.44|546.04|547.66|545.26|0
1652103450000|2022-05-09 13:37:30|549.67|547.27|549.14|546.74|549.85|547.45|549.14|546.74|0
1652103460000|2022-05-09 13:37:40|547.21|544.81|548.27|545.87|548.27|545.87|546.69|544.29|0
1652103470000|2022-05-09 13:37:50|548.53|546.13|547.74|545.34|548.79|546.39|547.74|545.34|0
1652103480000|2022-05-09 13:38:00|548.79|546.39|548.27|545.87|548.79|546.39|548.09|545.69|0
1652103490000|2022-05-09 13:38:10|547.39|544.99|546.86|544.46|547.39|544.99|546.86|544.46|0
1652103500000|2022-05-09 13:38:20|546.16|543.76|544.86|542.46|546.16|543.76|544.86|542.46|0
1652103510000|2022-05-09 13:38:30|543.46|541.06|541.8|539.4|543.46|541.06|541.8|539.4|0
1652103520000|2022-05-09 13:38:40|542.84|540.44|540.58|538.18|542.84|540.44|540.58|538.18|0
1652103530000|2022-05-09 13:38:50|541.28|538.88|540.23|537.83|541.28|538.88|540.23|537.83|0
1652103540000|2022-05-09 13:39:00|539.88|537.48|537.11|534.71|540.23|537.83|537.11|534.71|0
1652103550000|2022-05-09 13:39:10|537.37|534.97|537.28|534.88|537.8|535.4|536.76|534.36|0
1652103560000|2022-05-09 13:39:20|538.15|535.75|537.8|535.4|538.15|535.75|537.28|534.88|0
1652103570000|2022-05-09 13:39:30|538.49|536.09|538.84|536.44|539.71|537.31|538.49|536.09|0
1652103580000|2022-05-09 13:39:40|539.54|537.14|540.06|537.66|540.41|538.01|539.54|537.14|0
1652103590000|2022-05-09 13:39:50|541.1|538.7|542.32|539.92|542.84|540.44|541.1|538.7|0
1652103600000|2022-05-09 13:40:00|541.28|538.88|541.97|539.57|541.97|539.57|541.28|538.88|0
1652103610000|2022-05-09 13:40:10|543.98|541.58|547.21|544.81|548.27|545.87|543.98|541.58|0
1652103620000|2022-05-09 13:40:20|547.83|545.43|547.39|544.99|547.83|545.43|547.21|544.81|0
1652103630000|2022-05-09 13:40:30|548.44|546.04|546.51|544.11|550.2|547.8|546.51|544.11|0
1652103640000|2022-05-09 13:40:40|546.86|544.46|545.99|543.59|546.86|544.46|545.73|543.33|0
1652103650000|2022-05-09 13:40:50|542.5|540.1|541.97|539.57|542.5|540.1|540.58|538.18|0
1652103660000|2022-05-09 13:41:00|542.59|540.19|540.75|538.35|542.84|540.44|540.75|538.35|0
1652103670000|2022-05-09 13:41:10|541.8|539.4|544.07|541.67|544.07|541.67|541.62|539.22|0
1652103680000|2022-05-09 13:41:20|544.24|541.84|545.11|542.71|545.11|542.71|544.24|541.84|0
1652103690000|2022-05-09 13:41:30|545.46|543.06|544.94|542.54|545.46|543.06|544.94|542.54|0
1652103700000|2022-05-09 13:41:40|543.72|541.32|544.51|542.11|544.94|542.54|543.72|541.32|0
1652103710000|2022-05-09 13:41:50|543.98|541.58|542.76|540.36|543.98|541.58|542.32|539.92|0
1652103720000|2022-05-09 13:42:00|543.37|540.97|544.59|542.19|544.59|542.19|543.37|540.97|0
1652103730000|2022-05-09 13:42:10|544.41|542.01|545.99|543.59|546.51|544.11|544.41|542.01|0
1652103740000|2022-05-09 13:42:20|545.81|543.41|545.46|543.06|545.9|543.5|545.46|543.06|0
1652103750000|2022-05-09 13:42:30|545.81|543.41|545.46|543.06|545.81|543.41|545.46|543.06|0
1652103760000|2022-05-09 13:42:40|544.24|541.84|544.06|541.66|544.59|542.19|544.06|541.66|0
1652103770000|2022-05-09 13:42:50|545.2|542.8|545.81|543.41|545.99|543.59|545.2|542.8|0
1652103780000|2022-05-09 13:43:00|546.34|543.94|545.99|543.59|546.51|544.11|545.99|543.59|0
1652103790000|2022-05-09 13:43:10|546.69|544.29|540.75|538.35|546.69|544.29|540.75|538.35|0
1652103800000|2022-05-09 13:43:20|541.45|539.05|543.72|541.32|543.72|541.32|541.45|539.05|0
1652103810000|2022-05-09 13:43:30|544.41|542.01|545.64|543.24|546.25|543.85|544.41|542.01|0
1652103820000|2022-05-09 13:43:40|545.11|542.71|544.41|542.01|545.11|542.71|544.41|542.01|0
1652103830000|2022-05-09 13:43:50|544.59|542.19|546.34|543.94|546.34|543.94|544.59|542.19|0
1652103840000|2022-05-09 13:44:00|547.74|545.34|546.34|543.94|547.74|545.34|546.34|543.94|0
1652103850000|2022-05-09 13:44:10|547.91|545.51|546.78|544.38|547.91|545.51|546.51|544.11|0
1652103860000|2022-05-09 13:44:20|545.38|542.98|546.08|543.68|546.08|543.68|545.38|542.98|0
1652103870000|2022-05-09 13:44:30|543.11|540.71|542.06|539.66|543.81|541.41|542.06|539.66|0
1652103880000|2022-05-09 13:44:40|543.02|540.62|544.24|541.84|544.94|542.54|543.02|540.62|0
1652103890000|2022-05-09 13:44:50|543.98|541.58|543.71|541.31|544.06|541.66|543.71|541.31|0
1652103900000|2022-05-09 13:45:00|543.11|540.71|545.81|543.41|547.04|544.64|543.11|540.71|0
1652103910000|2022-05-09 13:45:10|546.34|543.94|547.04|544.64|547.04|544.64|545.81|543.41|0
1652103920000|2022-05-09 13:45:20|547.74|545.34|549.14|546.74|549.14|546.74|547.74|545.34|0
1652103930000|2022-05-09 13:45:30|550.19|547.79|550.99|548.59|550.99|548.59|549.76|547.36|0
1652103940000|2022-05-09 13:45:40|550.55|548.15|550.81|548.41|551.07|548.67|550.37|547.97|0
1652103950000|2022-05-09 13:45:50|551.43|549.03|550.02|547.62|551.43|549.03|548.44|546.04|0
1652103960000|2022-05-09 13:46:00|549.67|547.27|550.9|548.5|550.9|548.5|549.67|547.27|0
1652103970000|2022-05-09 13:46:10|551.43|549.03|554.16|551.76|554.16|551.76|551.43|549.03|0
1652103980000|2022-05-09 13:46:20|554.07|551.67|554.69|552.29|554.69|552.29|554.07|551.67|0
1652103990000|2022-05-09 13:46:30|554.95|552.55|556.1|553.7|556.1|553.7|554.95|552.55|0
1652104000000|2022-05-09 13:46:40|555.48|553.08|556.54|554.14|556.54|554.14|555.48|553.08|0
1652104010000|2022-05-09 13:46:50|556.37|553.97|556.72|554.32|556.72|554.32|555.66|553.26|0
1652104020000|2022-05-09 13:47:00|556.19|553.79|555.13|552.73|556.28|553.88|555.13|552.73|0
1652104030000|2022-05-09 13:47:10|555.04|552.64|556.63|554.23|556.63|554.23|555.04|552.64|0
1652104040000|2022-05-09 13:47:20|556.54|554.14|556.19|553.79|556.54|554.14|556.19|553.79|0
1652104050000|2022-05-09 13:47:30|556.54|554.14|556.36|553.96|556.54|554.14|556.01|553.61|0
1652104060000|2022-05-09 13:47:40|555.66|553.26|555.57|553.17|555.66|553.26|554.51|552.11|0
1652104070000|2022-05-09 13:47:50|554.6|552.2|554.42|552.02|554.95|552.55|554.42|552.02|0
1652104080000|2022-05-09 13:48:00|554.95|552.55|556.72|554.32|556.72|554.32|554.95|552.55|0
1652104090000|2022-05-09 13:48:10|556.36|553.96|558.49|556.09|558.76|556.36|556.36|553.96|0
1652104100000|2022-05-09 13:48:20|558.13|555.73|557.25|554.85|558.13|555.73|557.07|554.67|0
1652104110000|2022-05-09 13:48:30|556.72|554.32|557.25|554.85|557.25|554.85|556.63|554.23|0
1652104120000|2022-05-09 13:48:40|557.07|554.67|557.43|555.03|557.43|555.03|556.36|553.96|0
1652104130000|2022-05-09 13:48:50|556.9|554.5|556.54|554.14|556.9|554.5|556.54|554.14|0
1652104140000|2022-05-09 13:49:00|556.19|553.79|554.24|551.84|556.72|554.32|554.24|551.84|0
1652104150000|2022-05-09 13:49:10|555.83|553.43|555.83|553.43|556.01|553.61|555.83|553.43|0
1652104160000|2022-05-09 13:49:20|556.36|553.96|556.54|554.14|556.54|554.14|555.83|553.43|0
1652104170000|2022-05-09 13:49:30|556.01|553.61|555.48|553.08|556.72|554.32|555.48|553.08|0
1652104180000|2022-05-09 13:49:40|554.95|552.55|556.01|553.61|556.01|553.61|554.95|552.55|0
1652104190000|2022-05-09 13:49:50|556.28|553.88|554.07|551.67|556.28|553.88|554.07|551.67|0
1652104200000|2022-05-09 13:50:00|553.54|551.14|556.36|553.96|556.36|553.96|553.54|551.14|0
1652104210000|2022-05-09 13:50:10|554.77|552.37|553.89|551.49|554.77|552.37|553.89|551.49|0
1652104220000|2022-05-09 13:50:20|554.6|552.2|554.24|551.84|554.6|552.2|554.24|551.84|0
1652104230000|2022-05-09 13:50:30|554.77|552.37|554.77|552.37|554.77|552.37|554.24|551.84|0
1652104240000|2022-05-09 13:50:40|555.48|553.08|554.6|552.2|555.48|553.08|554.6|552.2|0
1652104250000|2022-05-09 13:50:50|555.13|552.73|554.6|552.2|555.13|552.73|554.42|552.02|0
1652104260000|2022-05-09 13:51:00|555.3|552.9|555.04|552.64|556.19|553.79|555.04|552.64|0
1652104270000|2022-05-09 13:51:10|555.66|553.26|554.24|551.84|555.66|553.26|553.81|551.41|0
1652104280000|2022-05-09 13:51:20|554.51|552.11|553.89|551.49|554.51|552.11|553.54|551.14|0
1652104290000|2022-05-09 13:51:30|554.6|552.2|551.78|549.38|554.6|552.2|551.78|549.38|0
1652104300000|2022-05-09 13:51:40|550.9|548.5|547.56|545.16|550.9|548.5|546.78|544.38|0
1652104310000|2022-05-09 13:51:50|547.74|545.34|546.51|544.11|547.74|545.34|546.51|544.11|0
1652104320000|2022-05-09 13:52:00|546.95|544.55|548.35|545.95|548.35|545.95|546.95|544.55|0
1652104330000|2022-05-09 13:52:10|547.91|545.51|548.61|546.21|548.61|546.21|547.91|545.51|0
1652104340000|2022-05-09 13:52:20|548.35|545.95|548.61|546.21|549.14|546.74|547.74|545.34|0
1652104350000|2022-05-09 13:52:30|547.03|544.63|547.21|544.81|547.56|545.16|546.51|544.11|0
1652104360000|2022-05-09 13:52:40|546.6|544.2|547.21|544.81|547.21|544.81|546.6|544.2|0
1652104370000|2022-05-09 13:52:50|547.73|545.33|546.6|544.2|548.09|545.69|546.6|544.2|0
1652104380000|2022-05-09 13:53:00|546.16|543.76|547.91|545.51|547.91|545.51|545.98|543.58|0
1652104390000|2022-05-09 13:53:10|548.26|545.86|546.51|544.11|548.26|545.86|546.51|544.11|0
1652104400000|2022-05-09 13:53:20|546.16|543.76|543.71|541.31|546.16|543.76|543.71|541.31|0
1652104410000|2022-05-09 13:53:30|543.36|540.96|542.14|539.74|543.36|540.96|542.14|539.74|0
1652104420000|2022-05-09 13:53:40|543.01|540.61|541.45|539.05|543.01|540.61|541.45|539.05|0
1652104430000|2022-05-09 13:53:50|540.23|537.83|540.05|537.65|540.4|538|539.62|537.22|0
1652104440000|2022-05-09 13:54:00|540.57|538.17|542.66|540.26|542.66|540.26|539.88|537.48|0
1652104450000|2022-05-09 13:54:10|542.84|540.44|542.32|539.92|543.19|540.79|542.23|539.83|0
1652104460000|2022-05-09 13:54:20|542.41|540.01|541.27|538.87|542.41|540.01|540.4|538|0
1652104470000|2022-05-09 13:54:30|540.92|538.52|540.75|538.35|541.1|538.7|540.75|538.35|0
1652104480000|2022-05-09 13:54:40|540.92|538.52|542.06|539.66|542.06|539.66|540.92|538.52|0
1652104490000|2022-05-09 13:54:50|542.23|539.83|540.75|538.35|542.32|539.92|540.75|538.35|0
1652104500000|2022-05-09 13:55:00|541.1|538.7|540.92|538.52|541.27|538.87|540.92|538.52|0
1652104510000|2022-05-09 13:55:10|541.44|539.04|541.1|538.7|541.44|539.04|540.92|538.52|0
1652104520000|2022-05-09 13:55:20|539.96|537.56|540.66|538.26|540.66|538.26|539.96|537.56|0
1652104530000|2022-05-09 13:55:30|539.87|537.47|541.45|539.05|541.88|539.48|539.87|537.47|0
1652104540000|2022-05-09 13:55:40|542.05|539.65|543.81|541.41|543.81|541.41|542.05|539.65|0
1652104550000|2022-05-09 13:55:50|544.33|541.93|544.33|541.93|544.33|541.93|543.63|541.23|0
1652104560000|2022-05-09 13:56:00|544.07|541.67|542.93|540.53|544.07|541.67|542.93|540.53|0
1652104570000|2022-05-09 13:56:10|544.07|541.67|542.58|540.18|544.07|541.67|542.58|540.18|0
1652104580000|2022-05-09 13:56:20|543.1|540.7|543.81|541.41|543.81|541.41|543.1|540.7|0
1652104590000|2022-05-09 13:56:30|543.63|541.23|544.86|542.46|544.86|542.46|543.63|541.23|0
1652104600000|2022-05-09 13:56:40|544.16|541.76|544.68|542.28|545.03|542.63|543.98|541.58|0
1652104610000|2022-05-09 13:56:50|544.16|541.76|545.48|543.08|545.56|543.16|544.16|541.76|0
1652104620000|2022-05-09 13:57:00|545.62|543.22|547.37|544.97|547.37|544.97|545.62|543.22|0
1652104630000|2022-05-09 13:57:10|546.32|543.92|547.19|544.79|547.19|544.79|546.32|543.92|0
1652104640000|2022-05-09 13:57:20|547.02|544.62|545.36|542.96|547.02|544.62|545.36|542.96|0
1652104650000|2022-05-09 13:57:30|546.67|544.27|547.72|545.32|547.72|545.32|546.67|544.27|0
1652104660000|2022-05-09 13:57:40|547.64|545.24|548.69|546.29|548.69|546.29|547.64|545.24|0
1652104670000|2022-05-09 13:57:50|548.52|546.12|548.42|546.02|549.13|546.73|548.42|546.02|0
1652104680000|2022-05-09 13:58:00|546.84|544.44|547.72|545.32|547.72|545.32|546.84|544.44|0
1652104690000|2022-05-09 13:58:10|546.49|544.09|545.27|542.87|546.49|544.09|545.27|542.87|0
1652104700000|2022-05-09 13:58:20|545.79|543.39|545.97|543.57|545.97|543.57|545.27|542.87|0
1652104710000|2022-05-09 13:58:30|546.14|543.74|545.62|543.22|546.14|543.74|545.62|543.22|0
1652104720000|2022-05-09 13:58:40|542.12|539.72|542.99|540.59|542.99|540.59|541.51|539.11|0
1652104730000|2022-05-09 13:58:50|544.22|541.82|543.96|541.56|544.57|542.17|543.87|541.47|0
1652104740000|2022-05-09 13:59:00|543.69|541.29|545.62|543.22|545.97|543.57|543.69|541.29|0
1652104750000|2022-05-09 13:59:10|546.14|543.74|546.14|543.74|546.14|543.74|546.14|543.74|0
1652104760000|2022-05-09 13:59:20|546.32|543.92|546.84|544.44|547.02|544.62|546.14|543.74|0
1652104770000|2022-05-09 13:59:30|547.02|544.62|546.67|544.27|547.02|544.62|546.67|544.27|0
1652104780000|2022-05-09 13:59:40|547.02|544.62|546.49|544.09|547.02|544.62|545.44|543.04|0
1652104790000|2022-05-09 13:59:50|546.93|544.53|545.97|543.57|546.93|544.53|545.97|543.57|0
1652104800000|2022-05-09 14:00:00|546.84|544.44|548.69|546.29|548.69|546.29|546.84|544.44|0
1652104810000|2022-05-09 14:00:10|549.13|546.73|550.18|547.78|550.18|547.78|549.13|546.73|0
1652104820000|2022-05-09 14:00:20|551.51|549.11|552.04|549.64|552.12|549.72|551.51|549.11|0
1652104830000|2022-05-09 14:00:30|552.12|549.72|551.24|548.84|552.12|549.72|551.24|548.84|0
1652104840000|2022-05-09 14:00:40|550.89|548.49|551.33|548.93|551.77|549.37|550.89|548.49|0
1652104850000|2022-05-09 14:00:50|551.59|549.19|552.47|550.07|552.47|550.07|551.59|549.19|0
1652104860000|2022-05-09 14:01:00|553.45|551.05|553.18|550.78|553.71|551.31|553|550.6|0
1652104870000|2022-05-09 14:01:10|551.77|549.37|550.89|548.49|551.77|549.37|550.36|547.96|0
1652104880000|2022-05-09 14:01:20|551.41|549.01|552.3|549.9|552.3|549.9|551.06|548.66|0
1652104890000|2022-05-09 14:01:30|550.8|548.4|545.88|543.48|550.8|548.4|545.88|543.48|0
1652104900000|2022-05-09 14:01:40|546.49|544.09|547.9|545.5|547.9|545.5|546.49|544.09|0
1652104910000|2022-05-09 14:01:50|549.83|547.43|548.42|546.02|549.83|547.43|548.42|546.02|0
1652104920000|2022-05-09 14:02:00|546.93|544.53|546.67|544.27|546.93|544.53|543.34|540.94|0
1652104930000|2022-05-09 14:02:10|547.02|544.62|546.84|544.44|547.46|545.06|546.84|544.44|0
1652104940000|2022-05-09 14:02:20|548.25|545.85|547.19|544.79|548.25|545.85|547.19|544.79|0
1652104950000|2022-05-09 14:02:30|548.77|546.37|549.83|547.43|549.83|547.43|548.77|546.37|0
1652104960000|2022-05-09 14:02:40|548.77|546.37|547.72|545.32|549.13|546.73|547.72|545.32|0
1652104970000|2022-05-09 14:02:50|547.63|545.23|545.61|543.21|547.63|545.23|545.61|543.21|0
1652104980000|2022-05-09 14:03:00|544.3|541.9|544.56|542.16|544.74|542.34|544.3|541.9|0
1652104990000|2022-05-09 14:03:10|546.49|544.09|547.28|544.88|547.28|544.88|546.49|544.09|0
1652105000000|2022-05-09 14:03:20|547.81|545.41|545.96|543.56|547.81|545.41|545.96|543.56|0
1652105010000|2022-05-09 14:03:30|545.26|542.86|544.56|542.16|545.26|542.86|544.56|542.16|0
1652105020000|2022-05-09 14:03:40|544.48|542.08|544.56|542.16|544.56|542.16|543.6|541.2|0
1652105030000|2022-05-09 14:03:50|545.44|543.04|543.86|541.46|545.44|543.04|543.86|541.46|0
1652105040000|2022-05-09 14:04:00|544.39|541.99|543.34|540.94|544.56|542.16|543.34|540.94|0
1652105050000|2022-05-09 14:04:10|543.86|541.46|546.06|543.66|546.06|543.66|543.86|541.46|0
1652105060000|2022-05-09 14:04:20|546.14|543.74|547.72|545.32|547.72|545.32|545.7|543.3|0
1652105070000|2022-05-09 14:04:30|548.07|545.67|548.6|546.2|548.6|546.2|548.07|545.67|0
1652105080000|2022-05-09 14:04:40|549.65|547.25|549.12|546.72|549.65|547.25|549.12|546.72|0
1652105090000|2022-05-09 14:04:50|550.88|548.48|549.83|547.43|551.15|548.75|549.83|547.43|0
1652105100000|2022-05-09 14:05:00|550|547.6|548.6|546.2|550|547.6|548.07|545.67|0
1652105110000|2022-05-09 14:05:10|548.95|546.55|547.72|545.32|548.95|546.55|547.72|545.32|0
1652105120000|2022-05-09 14:05:20|548.07|545.67|548.77|546.37|548.77|546.37|548.07|545.67|0
1652105130000|2022-05-09 14:05:30|549.12|546.72|548.25|545.85|549.12|546.72|548.25|545.85|0
1652105140000|2022-05-09 14:05:40|548.6|546.2|548.42|546.02|548.6|546.2|548.07|545.67|0
1652105150000|2022-05-09 14:05:50|548.77|546.37|547.54|545.14|548.95|546.55|547.54|545.14|0
1652105160000|2022-05-09 14:06:00|548.25|545.85|549.65|547.25|549.65|547.25|548.25|545.85|0
1652105170000|2022-05-09 14:06:10|550.53|548.13|549.83|547.43|550.62|548.22|549.83|547.43|0
1652105180000|2022-05-09 14:06:20|551.24|548.84|551.24|548.84|552.12|549.72|551.24|548.84|0
1652105190000|2022-05-09 14:06:30|550.36|547.96|551.24|548.84|551.24|548.84|550.36|547.96|0
1652105200000|2022-05-09 14:06:40|551.15|548.75|550.18|547.78|551.77|549.37|550.18|547.78|0
1652105210000|2022-05-09 14:06:50|550.45|548.05|551.59|549.19|551.59|549.19|550.36|547.96|0
1652105220000|2022-05-09 14:07:00|551.24|548.84|551.77|549.37|551.77|549.37|551.24|548.84|0
1652105230000|2022-05-09 14:07:10|551.94|549.54|551.77|549.37|552.29|549.89|551.77|549.37|0
1652105240000|2022-05-09 14:07:20|553.18|550.78|552.82|550.42|553.18|550.78|552.82|550.42|0
1652105250000|2022-05-09 14:07:30|553.09|550.69|553.35|550.95|553.35|550.95|552.65|550.25|0
1652105260000|2022-05-09 14:07:40|553.53|551.13|554.06|551.66|554.06|551.66|553.53|551.13|0
1652105270000|2022-05-09 14:07:50|554.24|551.84|555.3|552.9|555.3|552.9|554.06|551.66|0
1652105280000|2022-05-09 14:08:00|555.65|553.25|555.12|552.72|555.65|553.25|554.94|552.54|0
1652105290000|2022-05-09 14:08:10|555.65|553.25|555.3|552.9|555.65|553.25|555.3|552.9|0
1652105300000|2022-05-09 14:08:20|554.41|552.01|554.41|552.01|554.94|552.54|554.41|552.01|0
1652105310000|2022-05-09 14:08:30|555.12|552.72|555.65|553.25|555.65|553.25|555.12|552.72|0
1652105320000|2022-05-09 14:08:40|555.83|553.43|557.07|554.67|557.07|554.67|555.83|553.43|0
1652105330000|2022-05-09 14:08:50|556.89|554.49|557.34|554.94|557.6|555.2|556.72|554.32|0
1652105340000|2022-05-09 14:09:00|557.6|555.2|557.96|555.56|558.31|555.91|557.6|555.2|0
1652105350000|2022-05-09 14:09:10|557.87|555.47|559.2|556.8|559.2|556.8|557.87|555.47|0
1652105360000|2022-05-09 14:09:20|560.09|557.69|559.38|556.98|560.09|557.69|559.2|556.8|0
1652105370000|2022-05-09 14:09:30|559.2|556.8|559.73|557.33|559.73|557.33|559.2|556.8|0
1652105380000|2022-05-09 14:09:40|559.56|557.16|559.73|557.33|559.73|557.33|559.02|556.62|0
1652105390000|2022-05-09 14:09:50|559.55|557.15|560|557.6|560|557.6|559.38|556.98|0
1652105400000|2022-05-09 14:10:00|560.27|557.87|558.13|555.73|560.27|557.87|558.13|555.73|0
1652105410000|2022-05-09 14:10:10|557.6|555.2|557.87|555.47|558.23|555.83|557.6|555.2|0
1652105420000|2022-05-09 14:10:20|558.31|555.91|557.96|555.56|558.31|555.91|557.96|555.56|0
1652105430000|2022-05-09 14:10:30|556.89|554.49|555.65|553.25|556.89|554.49|555.3|552.9|0
1652105440000|2022-05-09 14:10:40|556.1|553.7|554.94|552.54|556.1|553.7|554.77|552.37|0
1652105450000|2022-05-09 14:10:50|555.3|552.9|554.03|551.63|555.65|553.25|554.03|551.63|0
1652105460000|2022-05-09 14:11:00|554.2|551.8|555.29|552.89|556.45|554.05|554.2|551.8|0
1652105470000|2022-05-09 14:11:10|556.56|554.16|555.85|553.45|556.56|554.16|554.18|551.78|0
1652105480000|2022-05-09 14:11:20|554.79|552.39|555.16|552.76|555.16|552.76|554.18|551.78|0
1652105490000|2022-05-09 14:11:30|555.86|553.46|555.33|552.93|555.86|553.46|555.33|552.93|0
1652105500000|2022-05-09 14:11:40|555.51|553.11|555.86|553.46|556.13|553.73|555.51|553.11|0
1652105510000|2022-05-09 14:11:50|555.51|553.11|555.86|553.46|555.86|553.46|555.25|552.85|0
1652105520000|2022-05-09 14:12:00|556.75|554.35|556.57|554.17|556.92|554.52|556.57|554.17|0
1652105530000|2022-05-09 14:12:10|556.92|554.52|557.1|554.7|557.1|554.7|556.75|554.35|0
1652105540000|2022-05-09 14:12:20|554.9|552.5|556.04|553.64|556.04|553.64|554.9|552.5|0
1652105550000|2022-05-09 14:12:30|555.6|553.2|557.28|554.88|557.28|554.88|555.6|553.2|0
1652105560000|2022-05-09 14:12:40|556.92|554.52|555.25|552.85|557.1|554.7|555.25|552.85|0
1652105570000|2022-05-09 14:12:50|553.4|551|552.52|550.12|553.4|551|552.52|550.12|0
1652105580000|2022-05-09 14:13:00|552.87|550.47|552.69|550.29|553.04|550.64|552.69|550.29|0
1652105590000|2022-05-09 14:13:10|551.99|549.59|549.71|547.31|551.99|549.59|549.71|547.31|0
1652105600000|2022-05-09 14:13:20|549.53|547.13|548.83|546.43|549.53|547.13|548.3|545.9|0
1652105610000|2022-05-09 14:13:30|549.01|546.61|550.58|548.18|550.58|548.18|549.01|546.61|0
1652105620000|2022-05-09 14:13:40|550.76|548.36|551.99|549.59|551.99|549.59|550.76|548.36|0
1652105630000|2022-05-09 14:13:50|550.67|548.27|551.64|549.24|551.64|549.24|550.58|548.18|0
1652105640000|2022-05-09 14:14:00|551.81|549.41|550.93|548.53|551.81|549.41|550.58|548.18|0
1652105650000|2022-05-09 14:14:10|550.76|548.36|550.41|548.01|550.76|548.36|549.88|547.48|0
1652105660000|2022-05-09 14:14:20|550.76|548.36|549.62|547.22|550.76|548.36|549.62|547.22|0
1652105670000|2022-05-09 14:14:30|549.71|547.31|550.06|547.66|550.06|547.66|549.71|547.31|0
1652105680000|2022-05-09 14:14:40|549.97|547.57|550.58|548.18|550.76|548.36|549.97|547.57|0
1652105690000|2022-05-09 14:14:50|550.76|548.36|551.64|549.24|551.64|549.24|550.76|548.36|0
1652105700000|2022-05-09 14:15:00|552.34|549.94|551.28|548.88|552.87|550.47|551.28|548.88|0
1652105710000|2022-05-09 14:15:10|551.11|548.71|550.41|548.01|551.11|548.71|550.06|547.66|0
1652105720000|2022-05-09 14:15:20|550.76|548.36|552.34|549.94|552.34|549.94|550.76|548.36|0
1652105730000|2022-05-09 14:15:30|552.96|550.56|553.92|551.52|554.8|552.4|552.96|550.56|0
1652105740000|2022-05-09 14:15:40|553.75|551.35|553.39|550.99|553.75|551.35|553.39|550.99|0
1652105750000|2022-05-09 14:15:50|553.22|550.82|551.99|549.59|553.22|550.82|550.58|548.18|0
1652105760000|2022-05-09 14:16:00|552.69|550.29|551.11|548.71|552.96|550.56|551.11|548.71|0
1652105770000|2022-05-09 14:16:10|551.02|548.62|548.83|546.43|551.02|548.62|548.48|546.08|0
1652105780000|2022-05-09 14:16:20|548.92|546.52|549.88|547.48|549.88|547.48|548.92|546.52|0
1652105790000|2022-05-09 14:16:30|550.23|547.83|552.34|549.94|552.34|549.94|550.23|547.83|0
1652105800000|2022-05-09 14:16:40|552.87|550.47|552.16|549.76|552.87|550.47|551.81|549.41|0
1652105810000|2022-05-09 14:16:50|551.11|548.71|551.11|548.71|551.28|548.88|550.93|548.53|0
1652105820000|2022-05-09 14:17:00|550.41|548.01|551.46|549.06|551.46|549.06|550.41|548.01|0
1652105830000|2022-05-09 14:17:10|551.28|548.88|550.58|548.18|551.28|548.88|550.5|548.1|0
1652105840000|2022-05-09 14:17:20|550.23|547.83|551.81|549.41|551.81|549.41|550.23|547.83|0
1652105850000|2022-05-09 14:17:30|552.51|550.11|552.34|549.94|552.51|550.11|552.34|549.94|0
1652105860000|2022-05-09 14:17:40|552.51|550.11|553.39|550.99|553.57|551.17|552.51|550.11|0
1652105870000|2022-05-09 14:17:50|553.04|550.64|554.1|551.7|554.1|551.7|553.04|550.64|0
1652105880000|2022-05-09 14:18:00|554.45|552.05|555.86|553.46|555.86|553.46|554.45|552.05|0
1652105890000|2022-05-09 14:18:10|555.68|553.28|556.92|554.52|556.92|554.52|555.68|553.28|0
1652105900000|2022-05-09 14:18:20|556.66|554.26|556.21|553.81|556.74|554.34|556.21|553.81|0
1652105910000|2022-05-09 14:18:30|555.68|553.28|555.86|553.46|555.86|553.46|555.68|553.28|0
1652105920000|2022-05-09 14:18:40|556.21|553.81|555.78|553.38|556.57|554.17|555.78|553.38|0
1652105930000|2022-05-09 14:18:50|555.86|553.46|555.33|552.93|556.92|554.52|555.33|552.93|0
1652105940000|2022-05-09 14:19:00|555.86|553.46|556.83|554.43|556.92|554.52|555.86|553.46|0
1652105950000|2022-05-09 14:19:10|557.45|555.05|556.92|554.52|557.45|555.05|556.57|554.17|0
1652105960000|2022-05-09 14:19:20|556.74|554.34|554.8|552.4|556.74|554.34|554.8|552.4|0
1652105970000|2022-05-09 14:19:30|555.68|553.28|557.1|554.7|557.63|555.23|555.68|553.28|0
1652105980000|2022-05-09 14:19:40|557.45|555.05|558.43|556.03|558.43|556.03|557.45|555.05|0
1652105990000|2022-05-09 14:19:50|557.63|555.23|556.83|554.43|557.63|555.23|556.74|554.34|0
1652106000000|2022-05-09 14:20:00|557.27|554.87|558.33|555.93|558.33|555.93|557.27|554.87|0
1652106010000|2022-05-09 14:20:10|557.8|555.4|556.39|553.99|557.8|555.4|555.86|553.46|0
1652106020000|2022-05-09 14:20:20|557.36|554.96|558.16|555.76|558.16|555.76|557.36|554.96|0
1652106030000|2022-05-09 14:20:30|557.89|555.49|558.86|556.46|558.86|556.46|557.89|555.49|0
1652106040000|2022-05-09 14:20:40|559.22|556.82|559.22|556.82|559.4|557|559.22|556.82|0
1652106050000|2022-05-09 14:20:50|559.49|557.09|558.51|556.11|559.49|557.09|557.27|554.87|0
1652106060000|2022-05-09 14:21:00|557.63|555.23|557.36|554.96|557.63|555.23|557.27|554.87|0
1652106070000|2022-05-09 14:21:10|557.8|555.4|558.51|556.11|558.51|556.11|557.8|555.4|0
1652106080000|2022-05-09 14:21:20|557.98|555.58|557.1|554.7|557.98|555.58|556.74|554.34|0
1652106090000|2022-05-09 14:21:30|555.6|553.2|556.57|554.17|556.57|554.17|555.6|553.2|0
1652106100000|2022-05-09 14:21:40|557.27|554.87|557.1|554.7|557.63|555.23|557.1|554.7|0
1652106110000|2022-05-09 14:21:50|556.74|554.34|556.39|553.99|556.92|554.52|556.21|553.81|0
1652106120000|2022-05-09 14:22:00|554.98|552.58|555.51|553.11|555.86|553.46|554.98|552.58|0
1652106130000|2022-05-09 14:22:10|556.57|554.17|558.16|555.76|558.16|555.76|556.57|554.17|0
1652106140000|2022-05-09 14:22:20|557.45|555.05|558.51|556.11|558.51|556.11|557.45|555.05|0
1652106150000|2022-05-09 14:22:30|558.69|556.29|558.86|556.46|559.39|556.99|558.69|556.29|0
1652106160000|2022-05-09 14:22:40|559.22|556.82|558.69|556.29|559.22|556.82|558.16|555.76|0
1652106170000|2022-05-09 14:22:50|559.39|556.99|560.46|558.06|560.46|558.06|559.39|556.99|0
1652106180000|2022-05-09 14:23:00|561.17|558.77|560.81|558.41|561.17|558.77|560.63|558.23|0
1652106190000|2022-05-09 14:23:10|560.9|558.5|560.28|557.88|560.99|558.59|560.28|557.88|0
1652106200000|2022-05-09 14:23:20|560.46|558.06|560.63|558.23|560.63|558.23|560.46|558.06|0
1652106210000|2022-05-09 14:23:30|560.99|558.59|560.63|558.23|560.99|558.59|560.63|558.23|0
1652106220000|2022-05-09 14:23:40|560.81|558.41|560.81|558.41|561.17|558.77|560.81|558.41|0
1652106230000|2022-05-09 14:23:50|560.99|558.59|560.81|558.41|560.99|558.59|560.81|558.41|0
1652106240000|2022-05-09 14:24:00|560.28|557.88|562.05|559.65|562.05|559.65|560.28|557.88|0
1652106250000|2022-05-09 14:24:10|561.7|559.3|561.17|558.77|561.7|559.3|561.17|558.77|0
1652106260000|2022-05-09 14:24:20|560.46|558.06|561.52|559.12|561.52|559.12|560.46|558.06|0
1652106270000|2022-05-09 14:24:30|561.61|559.21|561.88|559.48|562.05|559.65|561.52|559.12|0
1652106280000|2022-05-09 14:24:40|563.12|560.72|563.12|560.72|563.3|560.9|563.12|560.72|0
1652106290000|2022-05-09 14:24:50|563.48|561.08|563.65|561.25|563.65|561.25|563.48|561.08|0
1652106300000|2022-05-09 14:25:00|564.54|562.14|562.23|559.83|564.54|562.14|562.23|559.83|0
1652106310000|2022-05-09 14:25:10|562.05|559.65|563.3|560.9|563.3|560.9|562.05|559.65|0
1652106320000|2022-05-09 14:25:20|563.12|560.72|562.94|560.54|563.12|560.72|561.7|559.3|0
1652106330000|2022-05-09 14:25:30|562.41|560.01|562.41|560.01|562.41|560.01|562.23|559.83|0
1652106340000|2022-05-09 14:25:40|562.23|559.83|562.76|560.36|562.76|560.36|561.7|559.3|0
1652106350000|2022-05-09 14:25:50|562.94|560.54|562.59|560.19|562.94|560.54|562.23|559.83|0
1652106360000|2022-05-09 14:26:00|560.81|558.41|560.81|558.41|560.99|558.59|560.63|558.23|0
1652106370000|2022-05-09 14:26:10|560.63|558.23|560.81|558.41|560.99|558.59|560.63|558.23|0
1652106380000|2022-05-09 14:26:20|560.99|558.59|559.92|557.52|561.17|558.77|559.92|557.52|0
1652106390000|2022-05-09 14:26:30|560.46|558.06|560.99|558.59|560.99|558.59|560.46|558.06|0
1652106400000|2022-05-09 14:26:40|560.19|557.79|561.7|559.3|562.41|560.01|560.19|557.79|0
1652106410000|2022-05-09 14:26:50|562.23|559.83|561.17|558.77|562.23|559.83|560.28|557.88|0
1652106420000|2022-05-09 14:27:00|560.99|558.59|561.17|558.77|561.17|558.77|560.46|558.06|0
1652106430000|2022-05-09 14:27:10|561.34|558.94|562.05|559.65|562.05|559.65|561.34|558.94|0
1652106440000|2022-05-09 14:27:20|561.79|559.39|560.81|558.41|561.79|559.39|560.63|558.23|0
1652106450000|2022-05-09 14:27:30|561.34|558.94|561.17|558.77|561.43|559.03|560.99|558.59|0
1652106460000|2022-05-09 14:27:40|561.52|559.12|560.81|558.41|561.52|559.12|560.81|558.41|0
1652106470000|2022-05-09 14:27:50|561.26|558.86|561.17|558.77|561.7|559.3|561.17|558.77|0
1652106480000|2022-05-09 14:28:00|561.52|559.12|562.59|560.19|562.59|560.19|561.52|559.12|0
1652106490000|2022-05-09 14:28:10|563.12|560.72|563.39|560.99|563.47|561.07|563.12|560.72|0
1652106500000|2022-05-09 14:28:20|563.47|561.07|561.87|559.47|563.83|561.43|561.87|559.47|0
1652106510000|2022-05-09 14:28:30|562.59|560.19|563.03|560.63|563.03|560.63|562.23|559.83|0
1652106520000|2022-05-09 14:28:40|563.47|561.07|563.83|561.43|564.01|561.61|563.47|561.07|0
1652106530000|2022-05-09 14:28:50|564.01|561.61|564.9|562.5|564.9|562.5|564.01|561.61|0
1652106540000|2022-05-09 14:29:00|565.25|562.85|565.08|562.68|565.61|563.21|565.08|562.68|0
1652106550000|2022-05-09 14:29:10|565.43|563.03|566.5|564.1|566.5|564.1|565.43|563.03|0
1652106560000|2022-05-09 14:29:20|564.72|562.32|565.79|563.39|566.14|563.74|564.72|562.32|0
1652106570000|2022-05-09 14:29:30|565.97|563.57|566.14|563.74|566.32|563.92|565.97|563.57|0
1652106580000|2022-05-09 14:29:40|566.32|563.92|565.97|563.57|566.32|563.92|565.97|563.57|0
1652106590000|2022-05-09 14:29:50|564.9|562.5|565.08|562.68|565.35|562.95|564.9|562.5|0
1652106600000|2022-05-09 14:30:00|566.42|564.02|566.86|564.46|566.86|564.46|566.42|564.02|0
1652106610000|2022-05-09 14:30:10|567.13|564.73|567.75|565.35|567.75|565.35|567.13|564.73|0
1652106620000|2022-05-09 14:30:20|567.93|565.53|567.75|565.35|567.93|565.53|567.75|565.35|0
1652106630000|2022-05-09 14:30:30|567.93|565.53|566.14|563.74|567.93|565.53|566.14|563.74|0
1652106640000|2022-05-09 14:30:40|566.86|564.46|567.21|564.81|567.21|564.81|566.86|564.46|0
1652106650000|2022-05-09 14:30:50|566.86|564.46|566.77|564.37|566.86|564.46|566.14|563.74|0
1652106660000|2022-05-09 14:31:00|566.32|563.92|566.68|564.28|566.68|564.28|566.32|563.92|0
1652106670000|2022-05-09 14:31:10|566.77|564.37|566.24|563.84|566.77|564.37|566.24|563.84|0
1652106680000|2022-05-09 14:31:20|566.32|563.92|566.32|563.92|566.86|564.46|566.32|563.92|0
1652106690000|2022-05-09 14:31:30|566.68|564.28|566.68|564.28|566.68|564.28|566.68|564.28|0
1652106700000|2022-05-09 14:31:40|566.14|563.74|565.88|563.48|566.14|563.74|565.61|563.21|0
1652106710000|2022-05-09 14:31:50|566.32|563.92|566.86|564.46|566.86|564.46|566.32|563.92|0
1652106720000|2022-05-09 14:32:00|567.39|564.99|567.21|564.81|567.39|564.99|567.21|564.81|0
1652106730000|2022-05-09 14:32:10|566.5|564.1|567.04|564.64|567.04|564.64|566.5|564.1|0
1652106740000|2022-05-09 14:32:20|567.39|564.99|567.75|565.35|567.93|565.53|567.21|564.81|0
1652106750000|2022-05-09 14:32:30|567.49|565.09|567.39|564.99|567.49|565.09|567.39|564.99|0
1652106760000|2022-05-09 14:32:40|567.75|565.35|567.93|565.53|567.93|565.53|567.75|565.35|0
1652106770000|2022-05-09 14:32:50|568.11|565.71|568.11|565.71|568.29|565.89|567.93|565.53|0
1652106780000|2022-05-09 14:33:00|569.36|566.96|568.2|565.8|569.36|566.96|568.2|565.8|0
1652106790000|2022-05-09 14:33:10|567.39|564.99|567.75|565.35|567.75|565.35|566.86|564.46|0
1652106800000|2022-05-09 14:33:20|567.93|565.53|567.57|565.17|567.93|565.53|567.04|564.64|0
1652106810000|2022-05-09 14:33:30|567.04|564.64|567.57|565.17|567.57|565.17|567.04|564.64|0
1652106820000|2022-05-09 14:33:40|567.31|564.91|567.93|565.53|567.93|565.53|567.31|564.91|0
1652106830000|2022-05-09 14:33:50|567.75|565.35|567.57|565.17|567.75|565.35|567.39|564.99|0
1652106840000|2022-05-09 14:34:00|567.84|565.44|567.93|565.53|567.93|565.53|567.39|564.99|0
1652106850000|2022-05-09 14:34:10|567.75|565.35|567.39|564.99|568.11|565.71|567.39|564.99|0
1652106860000|2022-05-09 14:34:20|567.03|564.63|566.95|564.55|567.21|564.81|566.95|564.55|0
1652106870000|2022-05-09 14:34:30|566.86|564.46|564.01|561.61|566.86|564.46|564.01|561.61|0
1652106880000|2022-05-09 14:34:40|564.36|561.96|563.29|560.89|564.54|562.14|563.29|560.89|0
1652106890000|2022-05-09 14:34:50|563.47|561.07|564.01|561.61|564.01|561.61|563.47|561.07|0
1652106900000|2022-05-09 14:35:00|564.45|562.05|565.61|563.21|565.61|563.21|564.45|562.05|0
1652106910000|2022-05-09 14:35:10|564.54|562.14|564.72|562.32|565.07|562.67|564.54|562.14|0
1652106920000|2022-05-09 14:35:20|564.01|561.61|563.83|561.43|564.01|561.61|563.83|561.43|0
1652106930000|2022-05-09 14:35:30|563.92|561.52|564.36|561.96|564.36|561.96|563.92|561.52|0
1652106940000|2022-05-09 14:35:40|564.45|562.05|564.18|561.78|564.54|562.14|564.18|561.78|0
1652106950000|2022-05-09 14:35:50|564.36|561.96|564.54|562.14|564.54|562.14|564.36|561.96|0
1652106960000|2022-05-09 14:36:00|565.79|563.39|565.25|562.85|566.32|563.92|565.25|562.85|0
1652106970000|2022-05-09 14:36:10|565.07|562.67|565.43|563.03|565.79|563.39|565.07|562.67|0
1652106980000|2022-05-09 14:36:20|565.61|563.21|564.89|562.49|565.61|563.21|564.89|562.49|0
1652106990000|2022-05-09 14:36:30|564.54|562.14|564.54|562.14|564.89|562.49|564.54|562.14|0
1652107000000|2022-05-09 14:36:40|564.18|561.78|564.89|562.49|564.89|562.49|564.18|561.78|0
1652107010000|2022-05-09 14:36:50|565.07|562.67|566.32|563.92|566.32|563.92|565.07|562.67|0
1652107020000|2022-05-09 14:37:00|566.5|564.1|567.21|564.81|567.39|564.99|566.5|564.1|0
1652107030000|2022-05-09 14:37:10|567.39|564.99|567.31|564.91|567.39|564.99|566.86|564.46|0
1652107040000|2022-05-09 14:37:20|567.39|564.99|568.82|566.42|568.82|566.42|567.39|564.99|0
1652107050000|2022-05-09 14:37:30|568.46|566.06|568.73|566.33|568.73|566.33|568.11|565.71|0
1652107060000|2022-05-09 14:37:40|568.82|566.42|568.82|566.42|569.18|566.78|568.82|566.42|0
1652107070000|2022-05-09 14:37:50|569.09|566.69|569.18|566.78|569.18|566.78|569|566.6|0
1652107080000|2022-05-09 14:38:00|568.91|566.51|569.45|567.05|569.54|567.14|568.91|566.51|0
1652107090000|2022-05-09 14:38:10|569.18|566.78|570.07|567.67|570.07|567.67|569.18|566.78|0
1652107100000|2022-05-09 14:38:20|569.89|567.49|569.36|566.96|569.89|567.49|569.36|566.96|0
1652107110000|2022-05-09 14:38:30|570.43|568.03|570.61|568.21|570.79|568.39|570.25|567.85|0
1652107120000|2022-05-09 14:38:40|570.25|567.85|570.61|568.21|570.61|568.21|570.25|567.85|0
1652107130000|2022-05-09 14:38:50|570.16|567.76|570.7|568.3|570.7|568.3|570.16|567.76|0
1652107140000|2022-05-09 14:39:00|570.79|568.39|570.61|568.21|570.79|568.39|570.43|568.03|0
1652107150000|2022-05-09 14:39:10|570.97|568.57|572.22|569.82|572.22|569.82|570.61|568.21|0
1652107160000|2022-05-09 14:39:20|572.4|570|572.94|570.54|573.12|570.72|572.4|570|0
1652107170000|2022-05-09 14:39:30|573.3|570.9|574.02|571.62|574.02|571.62|573.3|570.9|0
1652107180000|2022-05-09 14:39:40|574.38|571.98|574.2|571.8|574.38|571.98|574.02|571.62|0
1652107190000|2022-05-09 14:39:50|573.84|571.44|573.84|571.44|573.84|571.44|573.48|571.08|0
1652107200000|2022-05-09 14:40:00|574.02|571.62|573.66|571.26|574.02|571.62|573.12|570.72|0
1652107210000|2022-05-09 14:40:10|573.3|570.9|572.4|570|573.3|570.9|571.86|569.46|0
1652107220000|2022-05-09 14:40:20|572.22|569.82|571.68|569.28|572.4|570|571.68|569.28|0
1652107230000|2022-05-09 14:40:30|571.5|569.1|571.42|569.02|571.5|569.1|570.97|568.57|0
1652107240000|2022-05-09 14:40:40|570.43|568.03|571.33|568.93|571.33|568.93|570.43|568.03|0
1652107250000|2022-05-09 14:40:50|570.79|568.39|570.97|568.57|570.97|568.57|570.43|568.03|0
1652107260000|2022-05-09 14:41:00|571.5|569.1|569.99|567.59|571.5|569.1|569.99|567.59|0
1652107270000|2022-05-09 14:41:10|570.79|568.39|569.71|567.31|571.15|568.75|569.45|567.05|0
1652107280000|2022-05-09 14:41:20|570.07|567.67|569.18|566.78|570.07|567.67|569.18|566.78|0
1652107290000|2022-05-09 14:41:30|567.39|564.99|567.21|564.81|567.57|565.17|567.21|564.81|0
1652107300000|2022-05-09 14:41:40|566.5|564.1|566.95|564.55|566.95|564.55|565.61|563.21|0
1652107310000|2022-05-09 14:41:50|567.57|565.17|568.28|565.88|568.28|565.88|567.57|565.17|0
1652107320000|2022-05-09 14:42:00|567.39|564.99|568.1|565.7|568.1|565.7|567.39|564.99|0
1652107330000|2022-05-09 14:42:10|567.92|565.52|567.92|565.52|568.64|566.24|567.92|565.52|0
1652107340000|2022-05-09 14:42:20|567.48|565.08|565.25|562.85|567.48|565.08|565.25|562.85|0
1652107350000|2022-05-09 14:42:30|564.71|562.31|567.21|564.81|567.21|564.81|564.71|562.31|0
1652107360000|2022-05-09 14:42:40|566.77|564.37|566.5|564.1|566.77|564.37|566.32|563.92|0
1652107370000|2022-05-09 14:42:50|566.67|564.27|566.5|564.1|566.67|564.27|566.14|563.74|0
1652107380000|2022-05-09 14:43:00|567.75|565.35|566.5|564.1|567.75|565.35|566.5|564.1|0
1652107390000|2022-05-09 14:43:10|566.32|563.92|566.5|564.1|566.5|564.1|565.78|563.38|0
1652107400000|2022-05-09 14:43:20|566.85|564.45|567.03|564.63|567.03|564.63|566.85|564.45|0
1652107410000|2022-05-09 14:43:30|568.1|565.7|567.92|565.52|568.1|565.7|567.92|565.52|0
1652107420000|2022-05-09 14:43:40|568.1|565.7|567.57|565.17|568.1|565.7|567.48|565.08|0
1652107430000|2022-05-09 14:43:50|567.3|564.9|568.28|565.88|568.28|565.88|567.3|564.9|0
1652107440000|2022-05-09 14:44:00|568.64|566.24|568.73|566.33|569.18|566.78|568.64|566.24|0
1652107450000|2022-05-09 14:44:10|568.64|566.24|569.35|566.95|569.35|566.95|568.64|566.24|0
1652107460000|2022-05-09 14:44:20|570.16|567.76|569.45|567.05|571.14|568.74|569.45|567.05|0
1652107470000|2022-05-09 14:44:30|569.18|566.78|569.18|566.78|569.35|566.95|569.18|566.78|0
1652107480000|2022-05-09 14:44:40|568.37|565.97|568.1|565.7|568.46|566.06|568.1|565.7|0
1652107490000|2022-05-09 14:44:50|568.02|565.62|565.96|563.56|568.28|565.88|565.96|563.56|0
1652107500000|2022-05-09 14:45:00|564.89|562.49|563.82|561.42|564.89|562.49|563.29|560.89|0
1652107510000|2022-05-09 14:45:10|564.89|562.49|565.6|563.2|566.5|564.1|564.89|562.49|0
1652107520000|2022-05-09 14:45:20|565.43|563.03|565.52|563.12|565.52|563.12|565.25|562.85|0
1652107530000|2022-05-09 14:45:30|564.09|561.69|564.18|561.78|564.36|561.96|563.82|561.42|0
1652107540000|2022-05-09 14:45:40|563.82|561.42|564.71|562.31|564.89|562.49|563.82|561.42|0
1652107550000|2022-05-09 14:45:50|565.25|562.85|563.92|561.52|565.25|562.85|563.82|561.42|0
1652107560000|2022-05-09 14:46:00|563.65|561.25|563.29|560.89|563.65|561.25|563.29|560.89|0
1652107570000|2022-05-09 14:46:10|562.76|560.36|563.47|561.07|563.47|561.07|562.76|560.36|0
1652107580000|2022-05-09 14:46:20|562.67|560.27|562.22|559.82|562.67|560.27|562.22|559.82|0
1652107590000|2022-05-09 14:46:30|562.58|560.18|561.51|559.11|562.58|560.18|561.51|559.11|0
1652107600000|2022-05-09 14:46:40|562.14|559.74|562.85|560.45|562.85|560.45|562.14|559.74|0
1652107610000|2022-05-09 14:46:50|562.93|560.53|563.29|560.89|563.29|560.89|562.93|560.53|0
1652107620000|2022-05-09 14:47:00|565.96|563.56|565.96|563.56|565.96|563.56|565.96|563.56|0
1652107630000|2022-05-09 14:47:10|565.87|563.47|566.67|564.27|566.67|564.27|565.87|563.47|0
1652107640000|2022-05-09 14:47:20|566.49|564.09|566.41|564.01|566.85|564.45|566.32|563.92|0
1652107650000|2022-05-09 14:47:30|566.14|563.74|567.21|564.81|567.21|564.81|566.14|563.74|0
1652107660000|2022-05-09 14:47:40|566.67|564.27|565.43|563.03|566.67|564.27|565.43|563.03|0
1652107670000|2022-05-09 14:47:50|564.71|562.31|563.11|560.71|564.71|562.31|562.93|560.53|0
1652107680000|2022-05-09 14:48:00|561.87|559.47|562.93|560.53|563.47|561.07|561.87|559.47|0
1652107690000|2022-05-09 14:48:10|563.11|560.71|563.64|561.24|563.64|561.24|562.76|560.36|0
1652107700000|2022-05-09 14:48:20|564.18|561.78|565.07|562.67|565.07|562.67|563.82|561.42|0
1652107710000|2022-05-09 14:48:30|564.45|562.05|563.64|561.24|564.45|562.05|563.64|561.24|0
1652107720000|2022-05-09 14:48:40|563.29|560.89|564.18|561.78|564.18|561.78|563.29|560.89|0
1652107730000|2022-05-09 14:48:50|562.93|560.53|563.11|560.71|563.11|560.71|562.22|559.82|0
1652107740000|2022-05-09 14:49:00|562.85|560.45|562.4|560|562.85|560.45|562.4|560|0
1652107750000|2022-05-09 14:49:10|560.98|558.58|561.78|559.38|561.78|559.38|560.98|558.58|0
1652107760000|2022-05-09 14:49:20|562.04|559.64|561.33|558.93|562.04|559.64|561.33|558.93|0
1652107770000|2022-05-09 14:49:30|561.51|559.11|563.11|560.71|563.11|560.71|561.51|559.11|0
1652107780000|2022-05-09 14:49:40|562.76|560.36|564.36|561.96|564.45|562.05|562.76|560.36|0
1652107790000|2022-05-09 14:49:50|563.64|561.24|564.27|561.87|564.36|561.96|563.64|561.24|0
1652107800000|2022-05-09 14:50:00|564.71|562.31|564|561.6|564.71|562.31|563.64|561.24|0
1652107810000|2022-05-09 14:50:10|564.45|562.05|563.29|560.89|564.45|562.05|563.29|560.89|0
1652107820000|2022-05-09 14:50:20|562.04|559.64|562.93|560.53|562.93|560.53|561.69|559.29|0
1652107830000|2022-05-09 14:50:30|561.96|559.56|563.82|561.42|563.82|561.42|561.96|559.56|0
1652107840000|2022-05-09 14:50:40|564.18|561.78|564.36|561.96|564.36|561.96|564.18|561.78|0
1652107850000|2022-05-09 14:50:50|564.53|562.13|564.53|562.13|564.71|562.31|564.53|562.13|0
1652107860000|2022-05-09 14:51:00|565.69|563.29|565.78|563.38|566.14|563.74|565.69|563.29|0
1652107870000|2022-05-09 14:51:10|565.07|562.67|565.78|563.38|565.78|563.38|565.07|562.67|0
1652107880000|2022-05-09 14:51:20|566.49|564.09|567.92|565.52|567.92|565.52|566.49|564.09|0
1652107890000|2022-05-09 14:51:30|568.82|566.42|570.43|568.03|570.6|568.2|568.82|566.42|0
1652107900000|2022-05-09 14:51:40|569.62|567.22|570.25|567.85|570.6|568.2|569.62|567.22|0
1652107910000|2022-05-09 14:51:50|570.6|568.2|570.96|568.56|570.96|568.56|570.6|568.2|0
1652107920000|2022-05-09 14:52:00|571.06|568.66|568.81|566.41|571.06|568.66|568.28|565.88|0
1652107930000|2022-05-09 14:52:10|569.35|566.95|570.25|567.85|570.25|567.85|569.35|566.95|0
1652107940000|2022-05-09 14:52:20|570.07|567.67|569.8|567.4|570.07|567.67|569.71|567.31|0
1652107950000|2022-05-09 14:52:30|568.99|566.59|570.25|567.85|570.25|567.85|568.99|566.59|0
1652107960000|2022-05-09 14:52:40|569.89|567.49|570.25|567.85|570.25|567.85|569.89|567.49|0
1652107970000|2022-05-09 14:52:50|569.71|567.31|569.35|566.95|569.71|567.31|568.81|566.41|0
1652107980000|2022-05-09 14:53:00|569.53|567.13|570.07|567.67|570.25|567.85|569.53|567.13|0
1652107990000|2022-05-09 14:53:10|570.42|568.02|570.07|567.67|570.6|568.2|570.07|567.67|0
1652108000000|2022-05-09 14:53:20|570.25|567.85|570.96|568.56|570.96|568.56|570.25|567.85|0
1652108010000|2022-05-09 14:53:30|570.78|568.38|569.17|566.77|571.23|568.83|569.17|566.77|0
1652108020000|2022-05-09 14:53:40|569.53|567.13|570.25|567.85|570.25|567.85|569.53|567.13|0
1652108030000|2022-05-09 14:53:50|570.07|567.67|570.78|568.38|570.78|568.38|570.07|567.67|0
1652108040000|2022-05-09 14:54:00|571.14|568.74|571.32|568.92|571.32|568.92|570.78|568.38|0
1652108050000|2022-05-09 14:54:10|571.86|569.46|570.42|568.02|571.86|569.46|570.42|568.02|0
1652108060000|2022-05-09 14:54:20|570.96|568.56|570.78|568.38|570.96|568.56|570.6|568.2|0
1652108070000|2022-05-09 14:54:30|570.96|568.56|571.59|569.19|571.68|569.28|570.96|568.56|0
1652108080000|2022-05-09 14:54:40|570.96|568.56|571.68|569.28|571.68|569.28|570.96|568.56|0
1652108090000|2022-05-09 14:54:50|571.5|569.1|573.65|571.25|573.65|571.25|571.5|569.1|0
1652108100000|2022-05-09 14:55:00|573.47|571.07|574.29|571.89|574.29|571.89|573.47|571.07|0
1652108110000|2022-05-09 14:55:10|574.37|571.97|572.93|570.53|574.37|571.97|572.93|570.53|0
1652108120000|2022-05-09 14:55:20|573.47|571.07|572.58|570.18|573.47|571.07|572.58|570.18|0
1652108130000|2022-05-09 14:55:30|572.75|570.35|572.93|570.53|572.93|570.53|571.86|569.46|0
1652108140000|2022-05-09 14:55:40|572.75|570.35|573.11|570.71|573.11|570.71|572.75|570.35|0
1652108150000|2022-05-09 14:55:50|573.47|571.07|574.28|571.88|574.28|571.88|573.47|571.07|0
1652108160000|2022-05-09 14:56:00|575|572.6|574.73|572.33|575|572.6|574.37|571.97|0
1652108170000|2022-05-09 14:56:10|575.09|572.69|575.09|572.69|575.09|572.69|574.91|572.51|0
1652108180000|2022-05-09 14:56:20|575.81|573.41|573.11|570.71|575.81|573.41|573.11|570.71|0
1652108190000|2022-05-09 14:56:30|574.55|572.15|574.37|571.97|574.91|572.51|574.37|571.97|0
1652108200000|2022-05-09 14:56:40|573.11|570.71|570.96|568.56|573.11|570.71|570.96|568.56|0
1652108210000|2022-05-09 14:56:50|570.78|568.38|570.6|568.2|570.78|568.38|570.6|568.2|0
1652108220000|2022-05-09 14:57:00|570.96|568.56|569.53|567.13|570.96|568.56|569.35|566.95|0
1652108230000|2022-05-09 14:57:10|570.07|567.67|572.4|570|572.4|570|570.07|567.67|0
1652108240000|2022-05-09 14:57:20|572.57|570.17|573.21|570.81|573.75|571.35|572.57|570.17|0
1652108250000|2022-05-09 14:57:30|573.39|570.99|572.75|570.35|573.47|571.07|572.75|570.35|0
1652108260000|2022-05-09 14:57:40|572.85|570.45|572.04|569.64|572.93|570.53|571.68|569.28|0
1652108270000|2022-05-09 14:57:50|572.22|569.82|573.03|570.63|573.03|570.63|572.22|569.82|0
1652108280000|2022-05-09 14:58:00|572.85|570.45|573.11|570.71|573.11|570.71|572.57|570.17|0
1652108290000|2022-05-09 14:58:10|572.04|569.64|572.93|570.53|572.93|570.53|572.04|569.64|0
1652108300000|2022-05-09 14:58:20|572.75|570.35|573.83|571.43|573.83|571.43|572.75|570.35|0
1652108310000|2022-05-09 14:58:30|573.47|571.07|573.74|571.34|574.37|571.97|573.47|571.07|0
1652108320000|2022-05-09 14:58:40|571.27|568.87|574.45|572.05|574.45|572.05|571.27|568.87|0
1652108330000|2022-05-09 14:58:50|574.09|571.69|574.09|571.69|574.09|571.69|573.55|571.15|0
1652108340000|2022-05-09 14:59:00|574.45|572.05|574.27|571.87|574.45|572.05|573.91|571.51|0
1652108350000|2022-05-09 14:59:10|574.45|572.05|574.45|572.05|574.45|572.05|573.91|571.51|0
1652108360000|2022-05-09 14:59:20|575.17|572.77|574.81|572.41|575.17|572.77|574.63|572.23|0
1652108370000|2022-05-09 14:59:30|574.99|572.59|574.45|572.05|574.99|572.59|574.09|571.69|0
1652108380000|2022-05-09 14:59:40|574.63|572.23|575.89|573.49|576.07|573.67|574.63|572.23|0
1652108390000|2022-05-09 14:59:50|576.16|573.76|576.25|573.85|576.25|573.85|575.89|573.49|0
1652108400000|2022-05-09 15:00:00|576.43|574.03|576.43|574.03|577.69|575.29|576.43|574.03|0
1652108410000|2022-05-09 15:00:10|577.51|575.11|577.87|575.47|577.87|575.47|577.51|575.11|0
1652108420000|2022-05-09 15:00:20|577.69|575.29|576.61|574.21|577.69|575.29|576.61|574.21|0
1652108430000|2022-05-09 15:00:30|577.33|574.93|575.53|573.13|577.33|574.93|575.35|572.95|0
1652108440000|2022-05-09 15:00:40|575.71|573.31|574.45|572.05|575.71|573.31|574.45|572.05|0
1652108450000|2022-05-09 15:00:50|574.63|572.23|574.09|571.69|574.63|572.23|574.09|571.69|0
1652108460000|2022-05-09 15:01:00|573.73|571.33|574.63|572.23|574.63|572.23|573.73|571.33|0
1652108470000|2022-05-09 15:01:10|574.99|572.59|574.99|572.59|574.99|572.59|574.63|572.23|0
1652108480000|2022-05-09 15:01:20|575.17|572.77|574.45|572.05|575.17|572.77|574.45|572.05|0
1652108490000|2022-05-09 15:01:30|574.63|572.23|573.73|571.33|574.63|572.23|573.19|570.79|0
1652108500000|2022-05-09 15:01:40|573.55|571.15|575.53|573.13|575.53|573.13|573.55|571.15|0
1652108510000|2022-05-09 15:01:50|575.44|573.04|575.35|572.95|575.71|573.31|575.35|572.95|0
1652108520000|2022-05-09 15:02:00|575.53|573.13|575.89|573.49|575.98|573.58|575.53|573.13|0
1652108530000|2022-05-09 15:02:10|576.07|573.67|576.25|573.85|576.25|573.85|576.07|573.67|0
1652108540000|2022-05-09 15:02:20|576.07|573.67|576.25|573.85|576.79|574.39|576.07|573.67|0
1652108550000|2022-05-09 15:02:30|576.61|574.21|576.79|574.39|576.79|574.39|576.25|573.85|0
1652108560000|2022-05-09 15:02:40|577.15|574.75|577.15|574.75|577.15|574.75|576.79|574.39|0
1652108570000|2022-05-09 15:02:50|577.33|574.93|577.69|575.29|577.69|575.29|577.33|574.93|0
1652108580000|2022-05-09 15:03:00|577.33|574.93|577.33|574.93|577.51|575.11|576.97|574.57|0
1652108590000|2022-05-09 15:03:10|577.51|575.11|577.33|574.93|577.51|575.11|577.33|574.93|0
1652108600000|2022-05-09 15:03:20|576.07|573.67|576.79|574.39|577.24|574.84|576.07|573.67|0
1652108610000|2022-05-09 15:03:30|576.97|574.57|575.98|573.58|576.97|574.57|575.89|573.49|0
1652108620000|2022-05-09 15:03:40|574.43|572.03|574.79|572.39|574.97|572.57|573.54|571.14|0
1652108630000|2022-05-09 15:03:50|575.06|572.66|576.59|574.19|576.59|574.19|575.06|572.66|0
1652108640000|2022-05-09 15:04:00|575.87|573.47|575.87|573.47|575.87|573.47|575.33|572.93|0
1652108650000|2022-05-09 15:04:10|576.05|573.65|575.69|573.29|576.23|573.83|575.69|573.29|0
1652108660000|2022-05-09 15:04:20|575.87|573.47|574.43|572.03|575.87|573.47|573.9|571.5|0
1652108670000|2022-05-09 15:04:30|574.79|572.39|574.88|572.48|575.51|573.11|574.79|572.39|0
1652108680000|2022-05-09 15:04:40|575.15|572.75|575.69|573.29|576.05|573.65|575.15|572.75|0
1652108690000|2022-05-09 15:04:50|575.33|572.93|575.87|573.47|575.87|573.47|574.97|572.57|0
1652108700000|2022-05-09 15:05:00|576.05|573.65|578.12|575.72|578.12|575.72|576.05|573.65|0
1652108710000|2022-05-09 15:05:10|578.38|575.98|580|577.6|580|577.6|578.38|575.98|0
1652108720000|2022-05-09 15:05:20|579.82|577.42|580|577.6|580|577.6|579.82|577.42|0
1652108730000|2022-05-09 15:05:30|580.54|578.14|580.36|577.96|580.54|578.14|580.36|577.96|0
1652108740000|2022-05-09 15:05:40|580|577.6|579.82|577.42|580|577.6|579.82|577.42|0
1652108750000|2022-05-09 15:05:50|580|577.6|580|577.6|580|577.6|579.82|577.42|0
1652108760000|2022-05-09 15:06:00|580.36|577.96|580|577.6|580.36|577.96|579.64|577.24|0
1652108770000|2022-05-09 15:06:10|580.18|577.78|579.64|577.24|580.36|577.96|579.46|577.06|0
1652108780000|2022-05-09 15:06:20|579.46|577.06|579.1|576.7|580|577.6|578.74|576.34|0
1652108790000|2022-05-09 15:06:30|580.28|577.88|580.72|578.32|580.72|578.32|580|577.6|0
1652108800000|2022-05-09 15:06:40|580.82|578.42|580.18|577.78|580.82|578.42|580.18|577.78|0
1652108810000|2022-05-09 15:06:50|580|577.6|580.54|578.14|580.54|578.14|580|577.6|0
1652108820000|2022-05-09 15:07:00|580.72|578.32|580.36|577.96|580.72|578.32|580.36|577.96|0
1652108830000|2022-05-09 15:07:10|579.64|577.24|579.1|576.7|580.1|577.7|579.1|576.7|0
1652108840000|2022-05-09 15:07:20|579.46|577.06|579.28|576.88|579.46|577.06|578.74|576.34|0
1652108850000|2022-05-09 15:07:30|579.38|576.98|578.56|576.16|579.38|576.98|578.38|575.98|0
1652108860000|2022-05-09 15:07:40|578.92|576.52|579.82|577.42|579.82|577.42|578.92|576.52|0
1652108870000|2022-05-09 15:07:50|579.46|577.06|578.92|576.52|579.46|577.06|578.56|576.16|0
1652108880000|2022-05-09 15:08:00|578.2|575.8|578.02|575.62|578.92|576.52|577.66|575.26|0
1652108890000|2022-05-09 15:08:10|578.56|576.16|579.82|577.42|579.82|577.42|578.56|576.16|0
1652108900000|2022-05-09 15:08:20|580.18|577.78|578.92|576.52|580.18|577.78|578.92|576.52|0
1652108910000|2022-05-09 15:08:30|579.1|576.7|578.56|576.16|579.1|576.7|578.38|575.98|0
1652108920000|2022-05-09 15:08:40|579.28|576.88|580.18|577.78|580.28|577.88|579.28|576.88|0
1652108930000|2022-05-09 15:08:50|579.64|577.24|579.1|576.7|580|577.6|579.1|576.7|0
1652108940000|2022-05-09 15:09:00|578.65|576.25|579.46|577.06|579.46|577.06|578.65|576.25|0
1652108950000|2022-05-09 15:09:10|578.47|576.07|579.28|576.88|579.28|576.88|578.47|576.07|0
1652108960000|2022-05-09 15:09:20|578.38|575.98|579.1|576.7|579.1|576.7|578.38|575.98|0
1652108970000|2022-05-09 15:09:30|578.92|576.52|578.56|576.16|578.92|576.52|577.84|575.44|0
1652108980000|2022-05-09 15:09:40|578.29|575.89|577.58|575.18|578.29|575.89|577.12|574.72|0
1652108990000|2022-05-09 15:09:50|576.86|574.46|576.58|574.18|576.86|574.46|576.58|574.18|0
1652109000000|2022-05-09 15:10:00|577.3|574.9|575.96|573.56|577.3|574.9|575.51|573.11|0
1652109010000|2022-05-09 15:10:10|575.69|573.29|573.89|571.49|575.69|573.29|573.89|571.49|0
1652109020000|2022-05-09 15:10:20|574.79|572.39|575.42|573.02|575.42|573.02|574.61|572.21|0
1652109030000|2022-05-09 15:10:30|575.69|573.29|574.97|572.57|575.87|573.47|574.97|572.57|0
1652109040000|2022-05-09 15:10:40|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1652109050000|2022-05-09 15:10:50|573.45|571.05|574.07|571.67|574.07|571.67|573.45|571.05|0
1652109060000|2022-05-09 15:11:00|574.61|572.21|573.89|571.49|574.61|572.21|573.89|571.49|0
1652109070000|2022-05-09 15:11:10|573.18|570.78|574.61|572.21|574.61|572.21|573.18|570.78|0
1652109080000|2022-05-09 15:11:20|573.89|571.49|574.43|572.03|574.43|572.03|573.89|571.49|0
1652109090000|2022-05-09 15:11:30|574.17|571.77|574.07|571.67|574.43|572.03|574.07|571.67|0
1652109100000|2022-05-09 15:11:40|574.97|572.57|574.97|572.57|575.15|572.75|574.52|572.12|0
1652109110000|2022-05-09 15:11:50|574.79|572.39|574.34|571.94|574.79|572.39|574.34|571.94|0
1652109120000|2022-05-09 15:12:00|574.61|572.21|575.33|572.93|575.33|572.93|574.61|572.21|0
1652109130000|2022-05-09 15:12:10|575.24|572.84|575.51|573.11|575.86|573.46|575.24|572.84|0
1652109140000|2022-05-09 15:12:20|575.15|572.75|574.79|572.39|575.15|572.75|574.79|572.39|0
1652109150000|2022-05-09 15:12:30|574.25|571.85|573.09|570.69|574.34|571.94|573.09|570.69|0
1652109160000|2022-05-09 15:12:40|573.36|570.96|574.43|572.03|574.43|572.03|573.36|570.96|0
1652109170000|2022-05-09 15:12:50|574.52|572.12|574.97|572.57|574.97|572.57|574.52|572.12|0
1652109180000|2022-05-09 15:13:00|575.33|572.93|575.24|572.84|575.51|573.11|575.24|572.84|0
1652109190000|2022-05-09 15:13:10|575.51|573.11|576.5|574.1|576.5|574.1|575.33|572.93|0
1652109200000|2022-05-09 15:13:20|576.76|574.36|578.2|575.8|578.2|575.8|576.76|574.36|0
1652109210000|2022-05-09 15:13:30|578.74|576.34|578.38|575.98|578.74|576.34|578.02|575.62|0
1652109220000|2022-05-09 15:13:40|578.74|576.34|579.46|577.06|579.46|577.06|578.74|576.34|0
1652109230000|2022-05-09 15:13:50|579.64|577.24|580.18|577.78|580.18|577.78|579.28|576.88|0
1652109240000|2022-05-09 15:14:00|580.63|578.23|579.64|577.24|580.63|578.23|579.46|577.06|0
1652109250000|2022-05-09 15:14:10|580|577.6|578.11|575.71|580|577.6|578.11|575.71|0
1652109260000|2022-05-09 15:14:20|578.2|575.8|578.38|575.98|578.74|576.34|578.2|575.8|0
1652109270000|2022-05-09 15:14:30|578.2|575.8|578.92|576.52|579.01|576.61|578.2|575.8|0
1652109280000|2022-05-09 15:14:40|579.1|576.7|579.1|576.7|579.1|576.7|579.01|576.61|0
1652109290000|2022-05-09 15:14:50|579.28|576.88|578.2|575.8|579.28|576.88|578.11|575.71|0
1652109300000|2022-05-09 15:15:00|578.56|576.16|575.86|573.46|578.92|576.52|575.86|573.46|0
1652109310000|2022-05-09 15:15:10|576.04|573.64|576.04|573.64|576.76|574.36|576.04|573.64|0
1652109320000|2022-05-09 15:15:20|575.33|572.93|575.86|573.46|575.96|573.56|575.33|572.93|0
1652109330000|2022-05-09 15:15:30|576.04|573.64|575.68|573.28|576.04|573.64|575.68|573.28|0
1652109340000|2022-05-09 15:15:40|574.97|572.57|574.61|572.21|575.15|572.75|574.43|572.03|0
1652109350000|2022-05-09 15:15:50|574.43|572.03|575.6|573.2|575.6|573.2|574.43|572.03|0
1652109360000|2022-05-09 15:16:00|574.79|572.39|572.82|570.42|574.79|572.39|572.82|570.42|0
1652109370000|2022-05-09 15:16:10|573|570.6|572.64|570.24|573|570.6|572.64|570.24|0
1652109380000|2022-05-09 15:16:20|572.82|570.42|573.18|570.78|573.18|570.78|572.82|570.42|0
1652109390000|2022-05-09 15:16:30|573.09|570.69|573.89|571.49|573.89|571.49|573|570.6|0
1652109400000|2022-05-09 15:16:40|574.07|571.67|574.43|572.03|574.79|572.39|574.07|571.67|0
1652109410000|2022-05-09 15:16:50|574.07|571.67|574.79|572.39|574.79|572.39|574.07|571.67|0
1652109420000|2022-05-09 15:17:00|574.97|572.57|575.15|572.75|575.15|572.75|574.79|572.39|0
1652109430000|2022-05-09 15:17:10|575.42|573.02|575.68|573.28|575.86|573.46|575.42|573.02|0
1652109440000|2022-05-09 15:17:20|576.04|573.64|576.22|573.82|576.22|573.82|576.04|573.64|0
1652109450000|2022-05-09 15:17:30|576.4|574|576.14|573.74|576.76|574.36|576.04|573.64|0
1652109460000|2022-05-09 15:17:40|575.68|573.28|574.97|572.57|575.68|573.28|574.88|572.48|0
1652109470000|2022-05-09 15:17:50|575.15|572.75|575.86|573.46|576.22|573.82|575.15|572.75|0
1652109480000|2022-05-09 15:18:00|575.6|573.2|575.86|573.46|576.49|574.09|575.6|573.2|0
1652109490000|2022-05-09 15:18:10|576.76|574.36|576.94|574.54|576.94|574.54|576.58|574.18|0
1652109500000|2022-05-09 15:18:20|576.58|574.18|576.58|574.18|577.21|574.81|576.58|574.18|0
1652109510000|2022-05-09 15:18:30|576.76|574.36|576.22|573.82|576.76|574.36|576.22|573.82|0
1652109520000|2022-05-09 15:18:40|576.67|574.27|576.04|573.64|576.67|574.27|576.04|573.64|0
1652109530000|2022-05-09 15:18:50|575.86|573.46|576.04|573.64|576.22|573.82|575.68|573.28|0
1652109540000|2022-05-09 15:19:00|576.94|574.54|577.12|574.72|577.48|575.08|576.94|574.54|0
1652109550000|2022-05-09 15:19:10|576.49|574.09|576.22|573.82|576.49|574.09|575.86|573.46|0
1652109560000|2022-05-09 15:19:20|576.58|574.18|577.57|575.17|577.57|575.17|576.58|574.18|0
1652109570000|2022-05-09 15:19:30|578.11|575.71|577.48|575.08|578.11|575.71|577.3|574.9|0
1652109580000|2022-05-09 15:19:40|577.57|575.17|577.66|575.26|577.66|575.26|577.48|575.08|0
1652109590000|2022-05-09 15:19:50|577.75|575.35|576.76|574.36|577.75|575.35|576.58|574.18|0
1652109600000|2022-05-09 15:20:00|576.94|574.54|577.66|575.26|577.84|575.44|576.94|574.54|0
1652109610000|2022-05-09 15:20:10|577.75|575.35|577.84|575.44|578.02|575.62|577.66|575.26|0
1652109620000|2022-05-09 15:20:20|578.02|575.62|578.92|576.52|578.92|576.52|578.02|575.62|0
1652109630000|2022-05-09 15:20:30|579.1|576.7|578.74|576.34|579.1|576.7|578.74|576.34|0
1652109640000|2022-05-09 15:20:40|578.92|576.52|578.02|575.62|578.92|576.52|578.02|575.62|0
1652109650000|2022-05-09 15:20:50|578.56|576.16|578.2|575.8|578.56|576.16|578.11|575.71|0
1652109660000|2022-05-09 15:21:00|578.92|576.52|579.1|576.7|579.28|576.88|578.92|576.52|0
1652109670000|2022-05-09 15:21:10|578.74|576.34|578.56|576.16|578.74|576.34|578.11|575.71|0
1652109680000|2022-05-09 15:21:20|578.38|575.98|578.11|575.71|578.38|575.98|578.02|575.62|0
1652109690000|2022-05-09 15:21:30|578.2|575.8|578.83|576.43|579.1|576.7|578.2|575.8|0
1652109700000|2022-05-09 15:21:40|578.74|576.34|578.29|575.89|578.74|576.34|578.29|575.89|0
1652109710000|2022-05-09 15:21:50|578.56|576.16|579.1|576.7|579.1|576.7|578.47|576.07|0
1652109720000|2022-05-09 15:22:00|579.64|577.24|580.36|577.96|580.36|577.96|579.28|576.88|0
1652109730000|2022-05-09 15:22:10|580.54|578.14|580.18|577.78|580.54|578.14|580.18|577.78|0
1652109740000|2022-05-09 15:22:20|580.27|577.87|580.72|578.32|580.72|578.32|580.27|577.87|0
1652109750000|2022-05-09 15:22:30|580.54|578.14|580.72|578.32|580.72|578.32|580.45|578.05|0
1652109760000|2022-05-09 15:22:40|580.36|577.96|580.36|577.96|580.54|578.14|580.36|577.96|0
1652109770000|2022-05-09 15:22:50|580|577.6|579.82|577.42|580|577.6|579.82|577.42|0
1652109780000|2022-05-09 15:23:00|580.18|577.78|580.18|577.78|580.54|578.14|580.18|577.78|0
1652109790000|2022-05-09 15:23:10|580.54|578.14|580.72|578.32|580.72|578.32|580.18|577.78|0
1652109800000|2022-05-09 15:23:20|580.54|578.14|580.36|577.96|580.54|578.14|580.36|577.96|0
1652109810000|2022-05-09 15:23:30|580|577.6|581.08|578.68|581.08|578.68|580|577.6|0
1652109820000|2022-05-09 15:23:40|582.34|579.94|581.44|579.04|582.34|579.94|581.44|579.04|0
1652109830000|2022-05-09 15:23:50|580.36|577.96|581.26|578.86|581.26|578.86|580.36|577.96|0
1652109840000|2022-05-09 15:24:00|581.62|579.22|581.08|578.68|581.62|579.22|581.08|578.68|0
1652109850000|2022-05-09 15:24:10|580.72|578.32|580.54|578.14|581.26|578.86|580.54|578.14|0
1652109860000|2022-05-09 15:24:20|580.27|577.87|581.62|579.22|581.62|579.22|580.27|577.87|0
1652109870000|2022-05-09 15:24:30|581.8|579.4|581.44|579.04|581.8|579.4|581.08|578.68|0
1652109880000|2022-05-09 15:24:40|580.99|578.59|580|577.6|580.99|578.59|580|577.6|0
1652109890000|2022-05-09 15:24:50|580.54|578.14|580.9|578.5|580.9|578.5|580.36|577.96|0
1652109900000|2022-05-09 15:25:00|581.26|578.86|581.98|579.58|582.52|580.12|581.26|578.86|0
1652109910000|2022-05-09 15:25:10|581.44|579.04|581.62|579.22|581.62|579.22|580.72|578.32|0
1652109920000|2022-05-09 15:25:20|581.44|579.04|581.17|578.77|581.44|579.04|581.17|578.77|0
1652109930000|2022-05-09 15:25:30|581.98|579.58|582.34|579.94|582.34|579.94|581.8|579.4|0
1652109940000|2022-05-09 15:25:40|582.16|579.76|582.52|580.12|582.7|580.3|582.16|579.76|0
1652109950000|2022-05-09 15:25:50|582.61|580.21|581.98|579.58|582.61|580.21|581.98|579.58|0
1652109960000|2022-05-09 15:26:00|582.43|580.03|583.24|580.84|583.42|581.02|582.43|580.03|0
1652109970000|2022-05-09 15:26:10|583.42|581.02|583.6|581.2|583.6|581.2|583.42|581.02|0
1652109980000|2022-05-09 15:26:20|584.06|581.66|583.79|581.39|584.15|581.75|583.79|581.39|0
1652109990000|2022-05-09 15:26:30|583.97|581.57|583.24|580.84|584.15|581.75|583.24|580.84|0
1652110000000|2022-05-09 15:26:40|583.7|581.3|583.52|581.12|583.7|581.3|583.42|581.02|0
1652110010000|2022-05-09 15:26:50|583.24|580.84|582.16|579.76|583.24|580.84|582.16|579.76|0
1652110020000|2022-05-09 15:27:00|582.7|580.3|581.8|579.4|582.88|580.48|581.8|579.4|0
1652110030000|2022-05-09 15:27:10|581.98|579.58|582.52|580.12|582.52|580.12|581.98|579.58|0
1652110040000|2022-05-09 15:27:20|582.7|580.3|582.7|580.3|582.7|580.3|582.34|579.94|0
1652110050000|2022-05-09 15:27:30|581.98|579.58|582.52|580.12|582.52|580.12|581.98|579.58|0
1652110060000|2022-05-09 15:27:40|582.7|580.3|583.06|580.66|583.24|580.84|582.7|580.3|0
1652110070000|2022-05-09 15:27:50|583.42|581.02|583.24|580.84|583.42|581.02|583.24|580.84|0
1652110080000|2022-05-09 15:28:00|583.97|581.57|584.33|581.93|584.33|581.93|583.79|581.39|0
1652110090000|2022-05-09 15:28:10|584.15|581.75|584.51|582.11|584.51|582.11|584.15|581.75|0
1652110100000|2022-05-09 15:28:20|584.87|582.47|582.7|580.3|584.87|582.47|582.7|580.3|0
1652110110000|2022-05-09 15:28:30|583.06|580.66|581.98|579.58|583.06|580.66|581.98|579.58|0
1652110120000|2022-05-09 15:28:40|582.07|579.67|582.61|580.21|582.61|580.21|582.07|579.67|0
1652110130000|2022-05-09 15:28:50|581.98|579.58|581.08|578.68|581.98|579.58|581.08|578.68|0
1652110140000|2022-05-09 15:29:00|580.9|578.5|581.08|578.68|581.08|578.68|580.9|578.5|0
1652110150000|2022-05-09 15:29:10|581.26|578.86|583.06|580.66|583.06|580.66|581.26|578.86|0
1652110160000|2022-05-09 15:29:20|582.88|580.48|582.7|580.3|583.06|580.66|582.7|580.3|0
1652110170000|2022-05-09 15:29:30|582.52|580.12|583.6|581.2|583.6|581.2|582.52|580.12|0
1652110180000|2022-05-09 15:29:40|583.24|580.84|584.15|581.75|584.15|581.75|583.24|580.84|0
1652110190000|2022-05-09 15:29:50|583.78|581.38|583.97|581.57|584.15|581.75|583.78|581.38|0
1652110200000|2022-05-09 15:30:00|584.15|581.75|583.78|581.38|584.15|581.75|583.78|581.38|0
1652110210000|2022-05-09 15:30:10|584.15|581.75|584.69|582.29|584.69|582.29|584.15|581.75|0
1652110220000|2022-05-09 15:30:20|584.87|582.47|586.14|583.74|586.14|583.74|584.87|582.47|0
1652110230000|2022-05-09 15:30:30|586.23|583.83|586.32|583.92|586.32|583.92|586.23|583.83|0
1652110240000|2022-05-09 15:30:40|585.96|583.56|586.5|584.1|586.5|584.1|585.96|583.56|0
1652110250000|2022-05-09 15:30:50|586.32|583.92|586.78|584.38|586.78|584.38|586.14|583.74|0
1652110260000|2022-05-09 15:31:00|586.68|584.28|586.5|584.1|587.04|584.64|586.5|584.1|0
1652110270000|2022-05-09 15:31:10|586.32|583.92|586.14|583.74|586.32|583.92|586.14|583.74|0
1652110280000|2022-05-09 15:31:20|586.41|584.01|586.14|583.74|586.41|584.01|586.14|583.74|0
1652110290000|2022-05-09 15:31:30|585.96|583.56|586.86|584.46|586.86|584.46|585.96|583.56|0
1652110300000|2022-05-09 15:31:40|586.68|584.28|586.68|584.28|586.68|584.28|586.5|584.1|0
1652110310000|2022-05-09 15:31:50|586.86|584.46|585.33|582.93|586.96|584.56|585.33|582.93|0
1652110320000|2022-05-09 15:32:00|587.6|585.2|587.87|585.47|587.87|585.47|587.6|585.2|0
1652110330000|2022-05-09 15:32:10|587.6|585.2|588.14|585.74|588.14|585.74|587.6|585.2|0
1652110340000|2022-05-09 15:32:20|587.23|584.83|587.41|585.01|587.6|585.2|587.23|584.83|0
1652110350000|2022-05-09 15:32:30|587.96|585.56|588.32|585.92|588.32|585.92|587.96|585.56|0
1652110360000|2022-05-09 15:32:40|588.5|586.1|589.05|586.65|589.05|586.65|588.5|586.1|0
1652110370000|2022-05-09 15:32:50|589.23|586.83|588.14|585.74|589.23|586.83|587.78|585.38|0
1652110380000|2022-05-09 15:33:00|588.68|586.28|590.14|587.74|590.32|587.92|588.68|586.28|0
1652110390000|2022-05-09 15:33:10|589.95|587.55|588.87|586.47|589.95|587.55|588.87|586.47|0
1652110400000|2022-05-09 15:33:20|587.96|585.56|586.87|584.47|587.96|585.56|586.87|584.47|0
1652110410000|2022-05-09 15:33:30|586.33|583.93|586.15|583.75|586.69|584.29|585.97|583.57|0
1652110420000|2022-05-09 15:33:40|586.33|583.93|585.97|583.57|586.69|584.29|585.97|583.57|0
1652110430000|2022-05-09 15:33:50|585.24|582.84|585.6|583.2|585.6|583.2|585.24|582.84|0
1652110440000|2022-05-09 15:34:00|585.24|582.84|584.88|582.48|585.42|583.02|584.88|582.48|0
1652110450000|2022-05-09 15:34:10|584.16|581.76|583.98|581.58|584.16|581.76|583.62|581.22|0
1652110460000|2022-05-09 15:34:20|584.34|581.94|583.44|581.04|584.34|581.94|583.44|581.04|0
1652110470000|2022-05-09 15:34:30|583.8|581.4|583.07|580.67|584.16|581.76|583.07|580.67|0
1652110480000|2022-05-09 15:34:40|582.89|580.49|582.53|580.13|583.25|580.85|582.53|580.13|0
1652110490000|2022-05-09 15:34:50|582.71|580.31|583.25|580.85|583.44|581.04|582.71|580.31|0
1652110500000|2022-05-09 15:35:00|583.07|580.67|580.91|578.51|583.07|580.67|580.91|578.51|0
1652110510000|2022-05-09 15:35:10|581.99|579.59|581.27|578.87|581.99|579.59|581.27|578.87|0
1652110520000|2022-05-09 15:35:20|581.45|579.05|582.17|579.77|582.53|580.13|581.45|579.05|0
1652110530000|2022-05-09 15:35:30|582.71|580.31|581.45|579.05|582.71|580.31|581.45|579.05|0
1652110540000|2022-05-09 15:35:40|581.09|578.69|582.09|579.69|582.09|579.69|580.91|578.51|0
1652110550000|2022-05-09 15:35:50|582.17|579.77|583.07|580.67|583.43|581.03|582.17|579.77|0
1652110560000|2022-05-09 15:36:00|583.25|580.85|583.25|580.85|583.25|580.85|583.07|580.67|0
1652110570000|2022-05-09 15:36:10|583.07|580.67|581.91|579.51|583.07|580.67|581.81|579.41|0
1652110580000|2022-05-09 15:36:20|581.81|579.41|582.53|580.13|582.71|580.31|581.81|579.41|0
1652110590000|2022-05-09 15:36:30|582.35|579.95|582.35|579.95|582.35|579.95|582.17|579.77|0
1652110600000|2022-05-09 15:36:40|582.53|580.13|582.89|580.49|582.89|580.49|582.17|579.77|0
1652110610000|2022-05-09 15:36:50|583.25|580.85|583.43|581.03|583.43|581.03|583.25|580.85|0
1652110620000|2022-05-09 15:37:00|583.62|581.22|582.89|580.49|583.62|581.22|582.89|580.49|0
1652110630000|2022-05-09 15:37:10|583.25|580.85|583.25|580.85|583.25|580.85|582.89|580.49|0
1652110640000|2022-05-09 15:37:20|583.07|580.67|583.43|581.03|583.61|581.21|583.07|580.67|0
1652110650000|2022-05-09 15:37:30|583.8|581.4|584.34|581.94|584.52|582.12|583.8|581.4|0
1652110660000|2022-05-09 15:37:40|583.43|581.03|583.8|581.4|583.8|581.4|583.07|580.67|0
1652110670000|2022-05-09 15:37:50|583.25|580.85|583.43|581.03|583.43|581.03|583.25|580.85|0
1652110680000|2022-05-09 15:38:00|582.53|580.13|582.81|580.41|582.81|580.41|582.53|580.13|0
1652110690000|2022-05-09 15:38:10|582.35|579.95|581.45|579.05|582.35|579.95|581.45|579.05|0
1652110700000|2022-05-09 15:38:20|581.81|579.41|580.91|578.51|581.81|579.41|580.91|578.51|0
1652110710000|2022-05-09 15:38:30|581.09|578.69|579.83|577.43|581.09|578.69|579.83|577.43|0
1652110720000|2022-05-09 15:38:40|580.01|577.61|580.01|577.61|580.73|578.33|580.01|577.61|0
1652110730000|2022-05-09 15:38:50|579.65|577.25|578.21|575.81|579.65|577.25|578.21|575.81|0
1652110740000|2022-05-09 15:39:00|577.85|575.45|578.39|575.99|578.57|576.17|577.85|575.45|0
1652110750000|2022-05-09 15:39:10|577.85|575.45|576.96|574.56|577.85|575.45|576.6|574.2|0
1652110760000|2022-05-09 15:39:20|575.52|573.12|575.88|573.48|575.88|573.48|575.34|572.94|0
1652110770000|2022-05-09 15:39:30|576.24|573.84|574.81|572.41|576.24|573.84|574.81|572.41|0
1652110780000|2022-05-09 15:39:40|575.34|572.94|575.34|572.94|575.7|573.3|575.34|572.94|0
1652110790000|2022-05-09 15:39:50|574.98|572.58|575.34|572.94|575.88|573.48|574.98|572.58|0
1652110800000|2022-05-09 15:40:00|574.27|571.87|574.63|572.23|574.98|572.58|574.27|571.87|0
1652110810000|2022-05-09 15:40:10|574.81|572.41|574.45|572.05|575.16|572.76|574.45|572.05|0
1652110820000|2022-05-09 15:40:20|575.16|572.76|575.88|573.48|575.88|573.48|575.16|572.76|0
1652110830000|2022-05-09 15:40:30|576.42|574.02|577.13|574.73|577.13|574.73|576.42|574.02|0
1652110840000|2022-05-09 15:40:40|577.31|574.91|577.41|575.01|577.59|575.19|577.13|574.73|0
1652110850000|2022-05-09 15:40:50|577.67|575.27|577.13|574.73|578.03|575.63|577.13|574.73|0
1652110860000|2022-05-09 15:41:00|576.96|574.56|577.13|574.73|577.49|575.09|576.96|574.56|0
1652110870000|2022-05-09 15:41:10|576.96|574.56|576.95|574.55|577.31|574.91|576.95|574.55|0
1652110880000|2022-05-09 15:41:20|577.41|575.01|575.34|572.94|577.41|575.01|575.34|572.94|0
1652110890000|2022-05-09 15:41:30|575.88|573.48|574.27|571.87|575.88|573.48|574.27|571.87|0
1652110900000|2022-05-09 15:41:40|574.45|572.05|573.37|570.97|574.45|572.05|573.37|570.97|0
1652110920000|2022-05-09 15:42:00|573.19|570.79|573.55|571.15|573.55|571.15|573.19|570.79|0
1652110930000|2022-05-09 15:42:10|573.29|570.89|573.73|571.33|573.73|571.33|573.19|570.79|0
1652110940000|2022-05-09 15:42:20|573.55|571.15|573.91|571.51|573.91|571.51|573.37|570.97|0
1652110950000|2022-05-09 15:42:30|574.63|572.23|573.37|570.97|574.63|572.23|573.37|570.97|0
1652110960000|2022-05-09 15:42:40|573.55|571.15|573.37|570.97|573.55|571.15|573.37|570.97|0
1652110970000|2022-05-09 15:42:50|573.19|570.79|572.12|569.72|573.19|570.79|572.12|569.72|0
1652110980000|2022-05-09 15:43:00|572.48|570.08|573.37|570.97|573.55|571.15|572.48|570.08|0
1652110990000|2022-05-09 15:43:10|572.3|569.9|570.43|568.03|572.3|569.9|570.34|567.94|0
1652111000000|2022-05-09 15:43:20|571.05|568.65|570.87|568.47|571.41|569.01|570.87|568.47|0
1652111010000|2022-05-09 15:43:30|571.05|568.65|571.77|569.37|571.77|569.37|571.05|568.65|0
1652111020000|2022-05-09 15:43:40|571.94|569.54|572.3|569.9|572.48|570.08|571.94|569.54|0
1652111030000|2022-05-09 15:43:50|572.48|570.08|573.37|570.97|573.37|570.97|571.94|569.54|0
1652111040000|2022-05-09 15:44:00|574.54|572.14|574.54|572.14|574.54|572.14|574.36|571.96|0
1652111050000|2022-05-09 15:44:10|574.98|572.58|575.16|572.76|575.16|572.76|574.62|572.22|0
1652111060000|2022-05-09 15:44:20|575.34|572.94|574.98|572.58|575.52|573.12|574.98|572.58|0
1652111070000|2022-05-09 15:44:30|575.16|572.76|575.34|572.94|575.34|572.94|575.16|572.76|0
1652111080000|2022-05-09 15:44:40|574.09|571.69|574.27|571.87|574.62|572.22|574.09|571.69|0
1652111090000|2022-05-09 15:44:50|574.45|572.05|574.45|572.05|574.8|572.4|574.45|572.05|0
1652111100000|2022-05-09 15:45:00|574.98|572.58|574.62|572.22|575.16|572.76|574.62|572.22|0
1652111110000|2022-05-09 15:45:10|574.98|572.58|575.52|573.12|575.52|573.12|574.98|572.58|0
1652111120000|2022-05-09 15:45:20|575.7|573.3|576.24|573.84|576.24|573.84|575.7|573.3|0
1652111130000|2022-05-09 15:45:30|576.06|573.66|575.52|573.12|576.06|573.66|575.52|573.12|0
1652111140000|2022-05-09 15:45:40|575.43|573.03|574.8|572.4|575.43|573.03|574.8|572.4|0
1652111150000|2022-05-09 15:45:50|575.34|572.94|572.31|569.91|575.34|572.94|572.31|569.91|0
1652111160000|2022-05-09 15:46:00|571.59|569.19|572.66|570.26|572.66|570.26|571.23|568.83|0
1652111170000|2022-05-09 15:46:10|573.38|570.98|572.84|570.44|573.38|570.98|572.84|570.44|0
1652111180000|2022-05-09 15:46:20|573.02|570.62|572.49|570.09|573.38|570.98|572.49|570.09|0
1652111190000|2022-05-09 15:46:30|572.66|570.26|572.58|570.18|573.02|570.62|572.58|570.18|0
1652111200000|2022-05-09 15:46:40|573.2|570.8|573.92|571.52|573.92|571.52|573.2|570.8|0
1652111210000|2022-05-09 15:46:50|573.2|570.8|572.31|569.91|573.2|570.8|572.31|569.91|0
1652111220000|2022-05-09 15:47:00|572.13|569.73|571.95|569.55|572.13|569.73|570.52|568.12|0
1652111230000|2022-05-09 15:47:10|572.31|569.91|573.02|570.62|573.02|570.62|572.22|569.82|0
1652111240000|2022-05-09 15:47:20|573.92|571.52|574.28|571.88|574.28|571.88|573.92|571.52|0
1652111250000|2022-05-09 15:47:30|574.01|571.61|573.12|570.72|574.01|571.61|573.02|570.62|0
1652111260000|2022-05-09 15:47:40|572.84|570.44|572.66|570.26|573.29|570.89|572.66|570.26|0
1652111270000|2022-05-09 15:47:50|573.12|570.72|573.56|571.16|573.56|571.16|573.12|570.72|0
1652111280000|2022-05-09 15:48:00|574.1|571.7|573.56|571.16|574.1|571.7|573.56|571.16|0
1652111290000|2022-05-09 15:48:10|572.66|570.26|573.47|571.07|573.47|571.07|572.66|570.26|0
1652111300000|2022-05-09 15:48:20|573.56|571.16|572.66|570.26|573.56|571.16|572.66|570.26|0
1652111310000|2022-05-09 15:48:30|571.59|569.19|572.48|570.08|572.48|570.08|571.59|569.19|0
1652111320000|2022-05-09 15:48:40|573.38|570.98|573.56|571.16|573.56|571.16|573.38|570.98|0
1652111330000|2022-05-09 15:48:50|573.74|571.34|574.01|571.61|574.01|571.61|573.38|570.98|0
1652111340000|2022-05-09 15:49:00|574.64|572.24|574.46|572.06|574.64|572.24|574.37|571.97|0
1652111350000|2022-05-09 15:49:10|574.64|572.24|575.35|572.95|575.35|572.95|574.64|572.24|0
1652111360000|2022-05-09 15:49:20|575.17|572.77|575.53|573.13|575.53|573.13|574.99|572.59|0
1652111370000|2022-05-09 15:49:30|575.71|573.31|575.63|573.23|575.71|573.31|575.63|573.23|0
1652111380000|2022-05-09 15:49:40|575.71|573.31|575.35|572.95|575.71|573.31|574.99|572.59|0
1652111390000|2022-05-09 15:49:50|574.64|572.24|574.64|572.24|574.81|572.41|574.19|571.79|0
1652111400000|2022-05-09 15:50:00|574.46|572.06|572.58|570.18|574.46|572.06|572.48|570.08|0
1652111410000|2022-05-09 15:50:10|573.56|571.16|574.37|571.97|574.37|571.97|573.56|571.16|0
1652111420000|2022-05-09 15:50:20|574.46|572.06|572.84|570.44|574.46|572.06|572.84|570.44|0
1652111430000|2022-05-09 15:50:30|573.2|570.8|572.66|570.26|573.2|570.8|572.66|570.26|0
1652111440000|2022-05-09 15:50:40|572.84|570.44|570.87|568.47|572.84|570.44|570.87|568.47|0
1652111450000|2022-05-09 15:50:50|569.62|567.22|569.27|566.87|569.62|567.22|569.09|566.69|0
1652111460000|2022-05-09 15:51:00|569.09|566.69|568.37|565.97|569.09|566.69|568.37|565.97|0
1652111470000|2022-05-09 15:51:10|568.73|566.33|568.55|566.15|568.73|566.33|568.37|565.97|0
1652111480000|2022-05-09 15:51:20|568.91|566.51|568.55|566.15|568.91|566.51|568.19|565.79|0
1652111490000|2022-05-09 15:51:30|568.73|566.33|568.37|565.97|568.73|566.33|568.37|565.97|0
1652111500000|2022-05-09 15:51:40|568.55|566.15|568.55|566.15|568.55|566.15|568.55|566.15|0
1652111510000|2022-05-09 15:51:50|568.37|565.97|568.55|566.15|568.91|566.51|568.37|565.97|0
1652111520000|2022-05-09 15:52:00|569.62|567.22|571.23|568.83|571.23|568.83|569.62|567.22|0
1652111530000|2022-05-09 15:52:10|569.62|567.22|569.54|567.14|569.62|567.22|569.54|567.14|0
1652111540000|2022-05-09 15:52:20|569.62|567.22|568.73|566.33|569.62|567.22|568.73|566.33|0
1652111550000|2022-05-09 15:52:30|568.55|566.15|568.19|565.79|568.55|566.15|568.19|565.79|0
1652111560000|2022-05-09 15:52:40|568.73|566.33|568.47|566.07|568.73|566.33|568.47|566.07|0
1652111570000|2022-05-09 15:52:50|568.55|566.15|568.37|565.97|568.73|566.33|568.37|565.97|0
1652111580000|2022-05-09 15:53:00|568.55|566.15|568.73|566.33|568.73|566.33|568.55|566.15|0
1652111590000|2022-05-09 15:53:10|569|566.6|568.73|566.33|569|566.6|568.73|566.33|0
1652111600000|2022-05-09 15:53:20|568.55|566.15|568.91|566.51|568.91|566.51|568.55|566.15|0
1652111610000|2022-05-09 15:53:30|569.26|566.86|569.44|567.04|569.44|567.04|569.09|566.69|0
1652111620000|2022-05-09 15:53:40|569.62|567.22|570.16|567.76|570.87|568.47|569.62|567.22|0
1652111630000|2022-05-09 15:53:50|570.51|568.11|571.59|569.19|571.59|569.19|570.51|568.11|0
1652111640000|2022-05-09 15:54:00|571.41|569.01|571.32|568.92|571.59|569.19|570.69|568.29|0
1652111650000|2022-05-09 15:54:10|571.68|569.28|570.16|567.76|571.68|569.28|570.16|567.76|0
1652111660000|2022-05-09 15:54:20|570.87|568.47|569.89|567.49|570.87|568.47|569.89|567.49|0
1652111670000|2022-05-09 15:54:30|569.09|566.69|569.62|567.22|569.62|567.22|568.55|566.15|0
1652111680000|2022-05-09 15:54:40|569.44|567.04|569.09|566.69|569.44|567.04|568.91|566.51|0
1652111690000|2022-05-09 15:54:50|569.26|566.86|569.26|566.86|569.26|566.86|569.09|566.69|0
1652111700000|2022-05-09 15:55:00|568.73|566.33|571.23|568.83|571.23|568.83|568.73|566.33|0
1652111710000|2022-05-09 15:55:10|570.87|568.47|571.05|568.65|571.05|568.65|570.69|568.29|0
1652111720000|2022-05-09 15:55:20|570.87|568.47|570.69|568.29|570.87|568.47|570.34|567.94|0
1652111730000|2022-05-09 15:55:30|571.23|568.83|570.51|568.11|571.68|569.28|569.98|567.58|0
1652111740000|2022-05-09 15:55:40|570.16|567.76|569.98|567.58|570.16|567.76|569.98|567.58|0
1652111750000|2022-05-09 15:55:50|569.8|567.4|568.91|566.51|569.8|567.4|568.91|566.51|0
1652111760000|2022-05-09 15:56:00|568.19|565.79|568.37|565.97|568.37|565.97|568.19|565.79|0
1652111770000|2022-05-09 15:56:10|568.46|566.06|568.55|566.15|568.55|566.15|568.19|565.79|0
1652111780000|2022-05-09 15:56:20|568.19|565.79|568.55|566.15|568.55|566.15|568.19|565.79|0
1652111790000|2022-05-09 15:56:30|568.37|565.97|568.19|565.79|568.37|565.97|568.19|565.79|0
1652111800000|2022-05-09 15:56:40|568.37|565.97|568.91|566.51|568.91|566.51|568.37|565.97|0
1652111810000|2022-05-09 15:56:50|568.37|565.97|568.19|565.79|568.55|566.15|568.19|565.79|0
1652111820000|2022-05-09 15:57:00|568.37|565.97|569.44|567.04|569.44|567.04|568.37|565.97|0
1652111830000|2022-05-09 15:57:10|570.16|567.76|570.51|568.11|570.51|568.11|569.8|567.4|0
1652111840000|2022-05-09 15:57:20|570.16|567.76|570.61|568.21|570.61|568.21|570.16|567.76|0
1652111850000|2022-05-09 15:57:30|569.98|567.58|569.26|566.86|569.98|567.58|569.26|566.86|0
1652111860000|2022-05-09 15:57:40|568.64|566.24|568.55|566.15|568.64|566.24|568.55|566.15|0
1652111870000|2022-05-09 15:57:50|568.37|565.97|568.19|565.79|568.37|565.97|568.19|565.79|0
1652111880000|2022-05-09 15:58:00|566.77|564.37|566.77|564.37|567.12|564.72|566.77|564.37|0
1652111890000|2022-05-09 15:58:10|567.12|564.72|567.48|565.08|567.48|565.08|567.12|564.72|0
1652111900000|2022-05-09 15:58:20|567.66|565.26|568.37|565.97|568.37|565.97|567.57|565.17|0
1652111910000|2022-05-09 15:58:30|569.44|567.04|569.89|567.49|569.89|567.49|568.91|566.51|0
1652111920000|2022-05-09 15:58:40|570.16|567.76|571.59|569.19|571.76|569.36|570.16|567.76|0
1652111930000|2022-05-09 15:58:50|571.41|569.01|572.3|569.9|572.3|569.9|571.05|568.65|0
1652111940000|2022-05-09 15:59:00|572.66|570.26|572.66|570.26|573.02|570.62|572.66|570.26|0
1652111950000|2022-05-09 15:59:10|572.3|569.9|571.76|569.36|572.3|569.9|571.76|569.36|0
1652111960000|2022-05-09 15:59:20|572.12|569.72|571.14|568.74|572.12|569.72|571.14|568.74|0
1652111970000|2022-05-09 15:59:30|571.32|568.92|571.76|569.36|571.76|569.36|571.23|568.83|0
1652111980000|2022-05-09 15:59:40|571.59|569.19|571.05|568.65|571.59|569.19|571.05|568.65|0
1652111990000|2022-05-09 15:59:50|570.87|568.47|571.05|568.65|571.05|568.65|570.78|568.38|0
1652112000000|2022-05-09 16:00:00|570.87|568.47|571.23|568.83|571.41|569.01|570.87|568.47|0
1652112010000|2022-05-09 16:00:10|571.76|569.36|572.12|569.72|572.3|569.9|571.76|569.36|0
1652112020000|2022-05-09 16:00:20|571.86|569.46|572.66|570.26|572.84|570.44|571.86|569.46|0
1652112030000|2022-05-09 16:00:30|572.12|569.72|572.48|570.08|572.48|570.08|572.12|569.72|0
1652112040000|2022-05-09 16:00:40|572.66|570.26|572.84|570.44|573.02|570.62|572.66|570.26|0
1652112050000|2022-05-09 16:00:50|572.48|570.08|574.27|571.87|574.55|572.15|572.48|570.08|0
1652112060000|2022-05-09 16:01:00|574.63|572.23|574.9|572.5|574.9|572.5|574.45|572.05|0
1652112070000|2022-05-09 16:01:10|575.35|572.95|575.71|573.31|576.25|573.85|575.35|572.95|0
1652112080000|2022-05-09 16:01:20|575.89|573.49|576.07|573.67|576.07|573.67|575.53|573.13|0
1652112090000|2022-05-09 16:01:30|575.71|573.31|575.71|573.31|575.89|573.49|575.53|573.13|0
1652112100000|2022-05-09 16:01:40|576.07|573.67|576.25|573.85|576.25|573.85|576.07|573.67|0
1652112110000|2022-05-09 16:01:50|576.79|574.39|576.79|574.39|577.15|574.75|576.79|574.39|0
1652112120000|2022-05-09 16:02:00|576.61|574.21|578.23|575.83|578.23|575.83|576.61|574.21|0
1652112130000|2022-05-09 16:02:10|578.05|575.65|578.05|575.65|578.23|575.83|578.05|575.65|0
1652112140000|2022-05-09 16:02:20|577.78|575.38|576.16|573.76|577.78|575.38|576.16|573.76|0
1652112150000|2022-05-09 16:02:30|575.71|573.31|576.07|573.67|576.07|573.67|575.17|572.77|0
1652112160000|2022-05-09 16:02:40|576.25|573.85|577.15|574.75|577.15|574.75|576.25|573.85|0
1652112170000|2022-05-09 16:02:50|576.79|574.39|577.87|575.47|578.59|576.19|576.79|574.39|0
1652112180000|2022-05-09 16:03:00|577.15|574.75|577.87|575.47|577.87|575.47|576.61|574.21|0
1652112190000|2022-05-09 16:03:10|578.05|575.65|578.14|575.74|578.14|575.74|578.05|575.65|0
1652112200000|2022-05-09 16:03:20|578.05|575.65|579.26|576.86|579.26|576.86|577.87|575.47|0
1652112210000|2022-05-09 16:03:30|578.02|575.62|577.84|575.44|578.02|575.62|577.48|575.08|0
1652112220000|2022-05-09 16:03:40|577.66|575.26|578.38|575.98|578.38|575.98|577.66|575.26|0
1652112230000|2022-05-09 16:03:50|578.02|575.62|578.66|576.26|578.66|576.26|578.02|575.62|0
1652112240000|2022-05-09 16:04:00|578.56|576.16|578.02|575.62|578.75|576.35|578.02|575.62|0
1652112250000|2022-05-09 16:04:10|577.48|575.08|578.02|575.62|578.02|575.62|577.48|575.08|0
1652112260000|2022-05-09 16:04:20|578.2|575.8|577.84|575.44|578.2|575.8|577.84|575.44|0
1652112270000|2022-05-09 16:04:30|577.66|575.26|577.3|574.9|577.66|575.26|577.12|574.72|0
1652112280000|2022-05-09 16:04:40|577.48|575.08|577.84|575.44|577.84|575.44|577.48|575.08|0
1652112290000|2022-05-09 16:04:50|577.94|575.54|577.4|575|577.94|575.54|577.12|574.72|0
1652112300000|2022-05-09 16:05:00|577.3|574.9|577.66|575.26|578.02|575.62|577.12|574.72|0
1652112310000|2022-05-09 16:05:10|577.76|575.36|577.48|575.08|577.76|575.36|577.3|574.9|0
1652112320000|2022-05-09 16:05:20|577.84|575.44|577.3|574.9|577.84|575.44|577.3|574.9|0
1652112330000|2022-05-09 16:05:30|577.12|574.72|576.58|574.18|577.66|575.26|576.58|574.18|0
1652112340000|2022-05-09 16:05:40|573.53|571.13|574.61|572.21|574.61|572.21|573.53|571.13|0
1652112350000|2022-05-09 16:05:50|573.71|571.31|575.69|573.29|575.69|573.29|573.71|571.31|0
1652112360000|2022-05-09 16:06:00|575.6|573.2|576.05|573.65|576.5|574.1|575.6|573.2|0
1652112370000|2022-05-09 16:06:10|575.6|573.2|573.8|571.4|575.6|573.2|573.8|571.4|0
1652112380000|2022-05-09 16:06:20|573.98|571.58|574.25|571.85|574.97|572.57|573.98|571.58|0
1652112390000|2022-05-09 16:06:30|571.83|569.43|573.35|570.95|573.63|571.23|571.83|569.43|0
1652112400000|2022-05-09 16:06:40|572.82|570.42|571.38|568.98|573.27|570.87|571.03|568.63|0
1652112410000|2022-05-09 16:06:50|571.2|568.8|569.75|567.35|571.2|568.8|568.35|565.95|0
1652112420000|2022-05-09 16:07:00|568.68|566.28|567.53|565.13|568.68|566.28|567.43|565.03|0
1652112430000|2022-05-09 16:07:10|567.43|565.03|567.17|564.77|567.43|565.03|566.9|564.5|0
1652112440000|2022-05-09 16:07:20|567.08|564.68|567.43|565.03|567.43|565.03|566.9|564.5|0
1652112450000|2022-05-09 16:07:30|566.9|564.5|565.56|563.16|566.9|564.5|565.47|563.07|0
1652112460000|2022-05-09 16:07:40|565.65|563.25|563.87|561.47|565.65|563.25|563.87|561.47|0
1652112470000|2022-05-09 16:07:50|563.34|560.94|563.16|560.76|563.51|561.11|563.16|560.76|0
1652112480000|2022-05-09 16:08:00|562.8|560.4|562.8|560.4|562.8|560.4|562.36|559.96|0
1652112490000|2022-05-09 16:08:10|562.63|560.23|562.8|560.4|562.98|560.58|562.63|560.23|0
1652112500000|2022-05-09 16:08:20|563.87|561.47|564.4|562|564.4|562|563.87|561.47|0
1652112510000|2022-05-09 16:08:30|565.12|562.72|564.23|561.83|565.12|562.72|564.23|561.83|0
1652112520000|2022-05-09 16:08:40|564.4|562|564.94|562.54|565.12|562.72|564.4|562|0
1652112530000|2022-05-09 16:08:50|564.23|561.83|565.12|562.72|565.12|562.72|564.23|561.83|0
1652112540000|2022-05-09 16:09:00|564.94|562.54|564.67|562.27|565.29|562.89|564.67|562.27|0
1652112550000|2022-05-09 16:09:10|564.94|562.54|565.47|563.07|565.47|563.07|564.76|562.36|0
1652112560000|2022-05-09 16:09:20|565.29|562.89|564.23|561.83|565.29|562.89|564.23|561.83|0
1652112570000|2022-05-09 16:09:30|563.69|561.29|564.76|562.36|564.76|562.36|563.69|561.29|0
1652112580000|2022-05-09 16:09:40|564.94|562.54|566.54|564.14|566.54|564.14|564.94|562.54|0
1652112590000|2022-05-09 16:09:50|567.25|564.85|567.17|564.77|567.43|565.03|566.9|564.5|0
1652112600000|2022-05-09 16:10:00|566.54|564.14|564.4|562|566.54|564.14|564.4|562|0
1652112610000|2022-05-09 16:10:10|564.76|562.36|564.4|562|565.11|562.71|564.4|562|0
1652112620000|2022-05-09 16:10:20|564.05|561.65|562.8|560.4|564.05|561.65|562.8|560.4|0
1652112630000|2022-05-09 16:10:30|562.98|560.58|562.45|560.05|562.98|560.58|562.27|559.87|0
1652112640000|2022-05-09 16:10:40|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652112650000|2022-05-09 16:10:50|562.45|560.05|562.36|559.96|562.63|560.23|562.36|559.96|0
1652112660000|2022-05-09 16:11:00|562.27|559.87|562.27|559.87|562.54|560.14|562.27|559.87|0
1652112670000|2022-05-09 16:11:10|562.45|560.05|562.62|560.22|562.62|560.22|562.27|559.87|0
1652112680000|2022-05-09 16:11:20|562.54|560.14|563.51|561.11|563.87|561.47|562.54|560.14|0
1652112690000|2022-05-09 16:11:30|562.98|560.58|562.45|560.05|562.98|560.58|562.45|560.05|0
1652112700000|2022-05-09 16:11:40|562.27|559.87|562.27|559.87|562.45|560.05|562.27|559.87|0
1652112710000|2022-05-09 16:11:50|562.45|560.05|562.98|560.58|562.98|560.58|562.45|560.05|0
1652112720000|2022-05-09 16:12:00|563.16|560.76|562.98|560.58|563.51|561.11|562.98|560.58|0
1652112730000|2022-05-09 16:12:10|562.8|560.4|562.98|560.58|562.98|560.58|562.62|560.22|0
1652112740000|2022-05-09 16:12:20|562.45|560.05|562.54|560.14|562.54|560.14|562.27|559.87|0
1652112750000|2022-05-09 16:12:30|562.45|560.05|563.51|561.11|563.51|561.11|562.45|560.05|0
1652112760000|2022-05-09 16:12:40|562.62|560.22|562.62|560.22|562.8|560.4|562.54|560.14|0
1652112770000|2022-05-09 16:12:50|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652112780000|2022-05-09 16:13:00|561.2|558.8|560.5|558.1|561.2|558.8|560.5|558.1|0
1652112790000|2022-05-09 16:13:10|561.03|558.63|560.5|558.1|561.03|558.63|560.5|558.1|0
1652112800000|2022-05-09 16:13:20|559.96|557.56|559.96|557.56|560.5|558.1|559.96|557.56|0
1652112810000|2022-05-09 16:13:30|560.41|558.01|561.2|558.8|561.2|558.8|560.14|557.74|0
1652112820000|2022-05-09 16:13:40|561.38|558.98|561.56|559.16|561.56|559.16|561.38|558.98|0
1652112830000|2022-05-09 16:13:50|561.12|558.72|560.32|557.92|561.38|558.98|560.32|557.92|0
1652112840000|2022-05-09 16:14:00|559.88|557.48|559.96|557.56|560.14|557.74|559.88|557.48|0
1652112850000|2022-05-09 16:14:10|560.32|557.92|559.52|557.12|560.32|557.92|559.52|557.12|0
1652112860000|2022-05-09 16:14:20|559.43|557.03|559.61|557.21|559.61|557.21|559.43|557.03|0
1652112870000|2022-05-09 16:14:30|559.79|557.39|559.43|557.03|559.79|557.39|559.43|557.03|0
1652112880000|2022-05-09 16:14:40|559.61|557.21|559.96|557.56|559.96|557.56|559.61|557.21|0
1652112890000|2022-05-09 16:14:50|560.14|557.74|560.49|558.09|560.49|558.09|560.06|557.66|0
1652112900000|2022-05-09 16:15:00|560.85|558.45|559.61|557.21|560.85|558.45|559.61|557.21|0
1652112910000|2022-05-09 16:15:10|559.43|557.03|559.43|557.03|559.96|557.56|559.43|557.03|0
1652112930000|2022-05-09 16:15:30|557.84|555.44|559.08|556.68|559.08|556.68|557.84|555.44|0
1652112940000|2022-05-09 16:15:40|558.72|556.32|558.55|556.15|558.72|556.32|558.55|556.15|0
1652112950000|2022-05-09 16:15:50|558.02|555.62|556.43|554.03|558.02|555.62|556.43|554.03|0
1652112960000|2022-05-09 16:16:00|556.25|553.85|556.78|554.38|556.78|554.38|556.25|553.85|0
1652112970000|2022-05-09 16:16:10|556.96|554.56|557.49|555.09|557.49|555.09|556.96|554.56|0
1652112980000|2022-05-09 16:16:20|558.02|555.62|556.57|554.17|558.37|555.97|556.57|554.17|0
1652112990000|2022-05-09 16:16:30|556.84|554.44|556.04|553.64|556.84|554.44|556.04|553.64|0
1652113000000|2022-05-09 16:16:40|555.86|553.46|557.63|555.23|557.63|555.23|555.86|553.46|0
1652113010000|2022-05-09 16:16:50|555.82|553.42|555.99|553.59|556.53|554.13|555.82|553.42|0
1652113020000|2022-05-09 16:17:00|556.17|553.77|555.99|553.59|556.35|553.95|555.99|553.59|0
1652113030000|2022-05-09 16:17:10|555.64|553.24|556.17|553.77|556.17|553.77|555.64|553.24|0
1652113040000|2022-05-09 16:17:20|555.82|553.42|555.82|553.42|555.82|553.42|555.46|553.06|0
1652113050000|2022-05-09 16:17:30|555.55|553.15|555.46|553.06|555.55|553.15|555.46|553.06|0
1652113060000|2022-05-09 16:17:40|554.75|552.35|554.85|552.45|554.93|552.53|554.75|552.35|0
1652113070000|2022-05-09 16:17:50|554.75|552.35|553.69|551.29|554.75|552.35|553.69|551.29|0
1652113080000|2022-05-09 16:18:00|554.04|551.64|554.31|551.91|554.4|552|554.04|551.64|0
1652113090000|2022-05-09 16:18:10|553.69|551.29|554.4|552|554.4|552|553.69|551.29|0
1652113100000|2022-05-09 16:18:20|554.75|552.35|554.4|552|554.93|552.53|554.4|552|0
1652113110000|2022-05-09 16:18:30|554.04|551.64|554.22|551.82|554.22|551.82|554.04|551.64|0
1652113120000|2022-05-09 16:18:40|554.4|552|553.87|551.47|554.4|552|553.87|551.47|0
1652113130000|2022-05-09 16:18:50|553.78|551.38|554.22|551.82|554.58|552.18|553.78|551.38|0
1652113140000|2022-05-09 16:19:00|554.04|551.64|553.93|551.05|554.04|551.64|553.69|551.05|0
1652113150000|2022-05-09 16:19:10|554.11|551.23|554.11|551.23|554.28|551.4|553.93|551.05|0
1652113160000|2022-05-09 16:19:20|554.28|551.4|555.26|552.38|555.26|552.38|554.28|551.4|0
1652113170000|2022-05-09 16:19:30|554.99|552.11|556.86|553.98|556.86|553.98|554.99|552.11|0
1652113180000|2022-05-09 16:19:40|557.12|554.24|557.65|554.77|558.01|555.13|557.12|554.24|0
1652113190000|2022-05-09 16:19:50|558.54|555.66|556.77|553.89|558.54|555.66|556.77|553.89|0
1652113200000|2022-05-09 16:20:00|557.48|554.6|557.3|554.42|557.48|554.6|556.94|554.06|0
1652113210000|2022-05-09 16:20:10|557.57|554.69|558.36|555.48|558.36|555.48|557.57|554.69|0
1652113220000|2022-05-09 16:20:20|559.43|556.55|558.9|556.02|559.43|556.55|558.72|555.84|0
1652113230000|2022-05-09 16:20:30|558.99|556.11|560.5|557.62|561.57|558.69|558.99|556.11|0
1652113240000|2022-05-09 16:20:40|560.95|558.07|561.57|558.69|561.57|558.69|560.5|557.62|0
1652113250000|2022-05-09 16:20:50|560.86|557.98|561.57|558.69|561.57|558.69|560.86|557.98|0
1652113260000|2022-05-09 16:21:00|561.21|558.33|561.03|558.15|561.21|558.33|561.03|558.15|0
1652113270000|2022-05-09 16:21:10|561.21|558.33|560.5|557.62|561.21|558.33|560.5|557.62|0
1652113280000|2022-05-09 16:21:20|560.14|557.26|559.61|556.73|560.14|557.26|558.72|555.84|0
1652113290000|2022-05-09 16:21:30|559.52|556.64|559.79|556.91|559.79|556.91|559.52|556.64|0
1652113300000|2022-05-09 16:21:40|559.7|556.82|559.61|556.73|559.96|557.08|559.61|556.73|0
1652113310000|2022-05-09 16:21:50|559.88|557|559.96|557.08|559.96|557.08|559.79|556.91|0
1652113320000|2022-05-09 16:22:00|560.86|557.98|560.68|557.8|560.86|557.98|560.68|557.8|0
1652113330000|2022-05-09 16:22:10|560.85|557.97|560.32|557.44|560.85|557.97|559.96|557.08|0
1652113340000|2022-05-09 16:22:20|561.21|558.33|560.5|557.62|561.21|558.33|560.5|557.62|0
1652113350000|2022-05-09 16:22:30|560.14|557.26|561.03|558.15|561.03|558.15|560.14|557.26|0
1652113360000|2022-05-09 16:22:40|561.21|558.33|561.21|558.33|561.39|558.51|561.03|558.15|0
1652113370000|2022-05-09 16:22:50|561.03|558.15|560.85|557.97|561.03|558.15|560.68|557.8|0
1652113380000|2022-05-09 16:23:00|561.48|558.6|561.39|558.51|561.48|558.6|561.03|558.15|0
1652113390000|2022-05-09 16:23:10|561.13|558.25|561.03|558.15|561.21|558.33|561.03|558.15|0
1652113400000|2022-05-09 16:23:20|560.14|557.26|559.96|557.08|560.32|557.44|559.96|557.08|0
1652113410000|2022-05-09 16:23:30|559.79|556.91|560.14|557.26|560.14|557.26|559.79|556.91|0
1652113420000|2022-05-09 16:23:40|559.79|556.91|558.72|555.84|559.79|556.91|558.72|555.84|0
1652113430000|2022-05-09 16:23:50|558.9|556.02|559.34|556.46|559.52|556.64|558.9|556.02|0
1652113440000|2022-05-09 16:24:00|558.9|556.02|557.12|554.24|558.9|556.02|557.12|554.24|0
1652113450000|2022-05-09 16:24:10|556.15|553.27|555.7|552.82|556.23|553.35|555.7|552.82|0
1652113460000|2022-05-09 16:24:20|554.99|552.11|555.79|552.91|555.79|552.91|554.99|552.11|0
1652113470000|2022-05-09 16:24:30|554.81|551.93|555.88|553|555.88|553|554.28|551.4|0
1652113480000|2022-05-09 16:24:40|555.17|552.29|556.86|553.98|556.86|553.98|555.17|552.29|0
1652113490000|2022-05-09 16:24:50|556.59|553.71|556.32|553.44|556.76|553.88|556.32|553.44|0
1652113500000|2022-05-09 16:25:00|556.23|553.35|554.81|551.93|556.23|553.35|554.81|551.93|0
1652113510000|2022-05-09 16:25:10|555.34|552.46|554.81|551.93|555.34|552.46|554.64|551.76|0
1652113520000|2022-05-09 16:25:20|555.34|552.46|555.34|552.46|555.34|552.46|554.99|552.11|0
1652113530000|2022-05-09 16:25:30|556.05|553.17|558.18|555.3|558.54|555.66|556.05|553.17|0
1652113540000|2022-05-09 16:25:40|557.92|555.04|559.17|556.29|559.17|556.29|557.92|555.04|0
1652113550000|2022-05-09 16:25:50|560.14|557.26|560.32|557.44|560.32|557.44|560.14|557.26|0
1652113560000|2022-05-09 16:26:00|560.68|557.8|562.64|559.76|562.64|559.76|560.68|557.8|0
1652113570000|2022-05-09 16:26:10|562.1|559.22|561.74|558.86|562.1|559.22|561.74|558.86|0
1652113580000|2022-05-09 16:26:20|562.99|560.11|561.92|559.04|562.99|560.11|561.92|559.04|0
1652113590000|2022-05-09 16:26:30|562.28|559.4|562.99|560.11|563.17|560.29|562.19|559.31|0
1652113600000|2022-05-09 16:26:40|562.82|559.94|562.46|559.58|562.82|559.94|562.19|559.31|0
1652113610000|2022-05-09 16:26:50|562.82|559.94|563.17|560.29|563.17|560.29|562.64|559.76|0
1652113620000|2022-05-09 16:27:00|563.53|560.65|562.64|559.76|563.53|560.65|562.64|559.76|0
1652113630000|2022-05-09 16:27:10|562.82|559.94|562.82|559.94|563.17|560.29|562.82|559.94|0
1652113640000|2022-05-09 16:27:20|562.46|559.58|562.82|559.94|562.99|560.11|562.46|559.58|0
1652113650000|2022-05-09 16:27:30|562.99|560.11|563.53|560.65|563.53|560.65|562.99|560.11|0
1652113660000|2022-05-09 16:27:40|562.99|560.11|563.53|560.65|563.53|560.65|562.99|560.11|0
1652113670000|2022-05-09 16:27:50|563.27|560.39|563.35|560.47|563.35|560.47|563.27|560.39|0
1652113680000|2022-05-09 16:28:00|562.91|560.03|563.35|560.47|563.35|560.47|562.91|560.03|0
1652113690000|2022-05-09 16:28:10|563.09|560.21|562.1|559.22|563.09|560.21|562.1|559.22|0
1652113700000|2022-05-09 16:28:20|562.19|559.31|561.74|558.86|562.19|559.31|561.74|558.86|0
1652113710000|2022-05-09 16:28:30|561.39|558.51|562.64|559.76|562.73|559.85|561.39|558.51|0
1652113720000|2022-05-09 16:28:40|562.46|559.58|561.74|558.86|562.64|559.76|561.74|558.86|0
1652113730000|2022-05-09 16:28:50|561.57|558.69|561.39|558.51|561.57|558.69|561.39|558.51|0
1652113740000|2022-05-09 16:29:00|561.21|558.33|562.19|559.31|562.64|559.76|561.21|558.33|0
1652113750000|2022-05-09 16:29:10|562.28|559.4|559.88|557|562.37|559.49|559.88|557|0
1652113760000|2022-05-09 16:29:20|559.96|557.08|561.21|558.33|561.21|558.33|559.96|557.08|0
1652113770000|2022-05-09 16:29:30|560.67|557.79|560.32|557.44|560.77|557.89|560.32|557.44|0
1652113780000|2022-05-09 16:29:40|560.23|557.35|560.14|557.26|560.23|557.35|559.34|556.46|0
1652113790000|2022-05-09 16:29:50|560.05|557.17|559.26|556.38|560.05|557.17|559.26|556.38|0
1652113800000|2022-05-09 16:30:00|560.24|557.36|561.76|558.88|562.29|559.41|560.24|557.36|0
1652113810000|2022-05-09 16:30:10|560.87|557.99|560.69|557.81|560.87|557.99|560.51|557.63|0
1652113820000|2022-05-09 16:30:20|560.25|557.37|560.25|557.37|560.25|557.37|559.98|557.1|0
1652113830000|2022-05-09 16:30:30|559.98|557.1|561.31|558.43|561.31|558.43|559.98|557.1|0
1652113840000|2022-05-09 16:30:40|561.58|558.7|563.18|560.3|563.18|560.3|561.58|558.7|0
1652113850000|2022-05-09 16:30:50|563.54|560.66|564.88|562|564.88|562|563.54|560.66|0
1652113860000|2022-05-09 16:31:00|564.07|561.19|563|560.12|564.07|561.19|563|560.12|0
1652113870000|2022-05-09 16:31:10|562.83|559.95|562.65|559.77|562.83|559.95|562.03|559.15|0
1652113880000|2022-05-09 16:31:20|562.47|559.59|558.02|555.14|562.47|559.59|558.02|555.14|0
1652113890000|2022-05-09 16:31:30|556.34|553.46|556.7|553.82|556.96|554.08|556.34|553.46|0
1652113900000|2022-05-09 16:31:40|558.2|555.32|558.91|556.03|558.91|556.03|558.02|555.14|0
1652113910000|2022-05-09 16:31:50|558.65|555.77|557.49|554.61|559.26|556.38|557.49|554.61|0
1652113920000|2022-05-09 16:32:00|559.26|556.38|559.09|556.21|559.44|556.56|559.09|556.21|0
1652113930000|2022-05-09 16:32:10|558.38|555.5|557.31|554.43|558.38|555.5|557.31|554.43|0
1652113940000|2022-05-09 16:32:20|557.84|554.96|557.23|554.35|557.84|554.96|557.23|554.35|0
1652113950000|2022-05-09 16:32:30|555.89|553.01|556.72|554.32|556.72|554.32|555.12|552.72|0
1652113960000|2022-05-09 16:32:40|557.25|554.85|557.43|555.03|557.6|555.2|557.07|554.67|0
1652113970000|2022-05-09 16:32:50|557.52|555.12|557.52|555.12|557.52|555.12|557.25|554.85|0
1652113980000|2022-05-09 16:33:00|557.6|555.2|556.81|554.41|557.6|555.2|556.81|554.41|0
1652113990000|2022-05-09 16:33:10|557.25|554.85|559.56|557.16|559.56|557.16|557.16|554.76|0
1652114000000|2022-05-09 16:33:20|558.85|556.45|558.31|555.91|558.85|556.45|558.31|555.91|0
1652114010000|2022-05-09 16:33:30|558.67|556.27|557.43|555.03|558.67|556.27|557.43|555.03|0
1652114020000|2022-05-09 16:33:40|558.31|555.91|557.43|555.03|558.49|556.09|557.43|555.03|0
1652114030000|2022-05-09 16:33:50|557.96|555.56|558.76|556.36|558.76|556.36|557.96|555.56|0
1652114040000|2022-05-09 16:34:00|557.78|555.38|557.34|554.94|557.78|555.38|556.54|554.14|0
1652114050000|2022-05-09 16:34:10|557.78|555.38|557.43|555.03|557.78|555.38|557.43|555.03|0
1652114060000|2022-05-09 16:34:20|556.72|554.32|557.07|554.67|557.34|554.94|556.72|554.32|0
1652114070000|2022-05-09 16:34:30|556.54|554.14|556.36|553.96|556.63|554.23|556.36|553.96|0
1652114080000|2022-05-09 16:34:40|556.89|554.49|558.49|556.09|558.49|556.09|556.89|554.49|0
1652114090000|2022-05-09 16:34:50|558.76|556.36|559.2|556.8|559.56|557.16|558.76|556.36|0
1652114100000|2022-05-09 16:35:00|558.85|556.45|558.94|556.54|559.12|556.72|558.85|556.45|0
1652114110000|2022-05-09 16:35:10|559.38|556.98|559.91|557.51|559.91|557.51|559.2|556.8|0
1652114120000|2022-05-09 16:35:20|560.45|558.05|561.34|558.94|561.34|558.94|560.45|558.05|0
1652114130000|2022-05-09 16:35:30|560.89|558.49|561.16|558.76|561.51|559.11|560.89|558.49|0
1652114140000|2022-05-09 16:35:40|561.51|559.11|561.51|559.11|561.87|559.47|561.51|559.11|0
1652114150000|2022-05-09 16:35:50|561.16|558.76|559.91|557.51|561.16|558.76|559.91|557.51|0
1652114160000|2022-05-09 16:36:00|560.18|557.78|560.54|558.14|561.16|558.76|560.18|557.78|0
1652114170000|2022-05-09 16:36:10|560.8|558.4|561.78|559.38|562.05|559.65|560.8|558.4|0
1652114180000|2022-05-09 16:36:20|562.05|559.65|562.05|559.65|562.4|560|562.05|559.65|0
1652114190000|2022-05-09 16:36:30|562.4|560|562.23|559.83|562.4|560|562.23|559.83|0
1652114200000|2022-05-09 16:36:40|562.05|559.65|562.05|559.65|562.23|559.83|562.05|559.65|0
1652114210000|2022-05-09 16:36:50|562.4|560|563.12|560.72|563.65|561.25|562.4|560|0
1652114220000|2022-05-09 16:37:00|563.47|561.07|563.12|560.72|563.47|561.07|563.12|560.72|0
1652114230000|2022-05-09 16:37:10|564.19|561.79|564.37|561.97|564.37|561.97|564.1|561.7|0
1652114240000|2022-05-09 16:37:20|564.1|561.7|563.83|561.43|564.55|562.15|563.65|561.25|0
1652114250000|2022-05-09 16:37:30|564.01|561.61|563.83|561.43|564.19|561.79|563.83|561.43|0
1652114260000|2022-05-09 16:37:40|564.19|561.79|564.37|561.97|564.55|562.15|564.19|561.79|0
1652114270000|2022-05-09 16:37:50|565.98|563.58|565.26|562.86|565.98|563.58|565.08|562.68|0
1652114280000|2022-05-09 16:38:00|565.89|563.49|567.41|565.01|567.41|565.01|565.89|563.49|0
1652114290000|2022-05-09 16:38:10|568.31|565.91|569.02|566.62|569.02|566.62|568.31|565.91|0
1652114300000|2022-05-09 16:38:20|568.84|566.44|568.94|566.54|569.12|566.72|568.84|566.44|0
1652114310000|2022-05-09 16:38:30|569.02|566.62|567.68|565.28|569.02|566.62|567.68|565.28|0
1652114320000|2022-05-09 16:38:40|567.77|565.37|567.47|564.59|568.01|565.37|567.47|564.59|0
1652114330000|2022-05-09 16:38:50|568.01|565.13|567.74|564.86|568.19|565.31|567.74|564.86|0
1652114340000|2022-05-09 16:39:00|568.54|565.66|568.37|565.49|568.54|565.66|568.37|565.49|0
1652114350000|2022-05-09 16:39:10|569.08|566.2|568.72|565.84|569.44|566.56|568.72|565.84|0
1652114360000|2022-05-09 16:39:20|568.9|566.02|568.9|566.02|569.08|566.2|568.9|566.02|0
1652114370000|2022-05-09 16:39:30|569.08|566.2|569.08|566.2|569.08|566.2|568.9|566.02|0
1652114380000|2022-05-09 16:39:40|569.71|566.83|569.8|566.92|569.98|567.1|569.71|566.83|0
1652114390000|2022-05-09 16:39:50|570.07|567.19|570.52|567.64|570.52|567.64|569.98|567.1|0
1652114400000|2022-05-09 16:40:00|570.34|567.46|569.89|567.01|570.34|567.46|569.62|566.74|0
1652114410000|2022-05-09 16:40:10|569.62|566.74|569.8|566.92|570.16|567.28|569.62|566.74|0
1652114420000|2022-05-09 16:40:20|569.62|566.74|569.62|566.74|569.62|566.74|569.44|566.56|0
1652114430000|2022-05-09 16:40:30|569.44|566.56|569.44|566.56|569.8|566.92|569.44|566.56|0
1652114440000|2022-05-09 16:40:40|568.46|565.58|568.9|566.02|568.9|566.02|568.19|565.31|0
1652114450000|2022-05-09 16:40:50|568.36|565.48|569.8|566.92|569.8|566.92|568.19|565.31|0
1652114460000|2022-05-09 16:41:00|570.16|567.28|570.34|567.46|570.34|567.46|570.16|567.28|0
1652114470000|2022-05-09 16:41:10|570.52|567.64|569.98|567.1|570.52|567.64|569.62|566.74|0
1652114480000|2022-05-09 16:41:20|569.44|566.56|569|566.12|569.44|566.56|568.9|566.02|0
1652114490000|2022-05-09 16:41:30|569.26|566.38|570.52|567.64|570.52|567.64|569.26|566.38|0
1652114500000|2022-05-09 16:41:40|570.34|567.46|569.98|567.1|570.43|567.55|569.98|567.1|0
1652114510000|2022-05-09 16:41:50|570.16|567.28|569.62|566.74|570.16|567.28|569.62|566.74|0
1652114520000|2022-05-09 16:42:00|569.8|566.92|569.26|566.38|569.98|567.1|569.26|566.38|0
1652114530000|2022-05-09 16:42:10|569.62|566.74|570.16|567.28|570.16|567.28|569.08|566.2|0
1652114540000|2022-05-09 16:42:20|570.34|567.46|569.8|566.92|570.34|567.46|569.8|566.92|0
1652114550000|2022-05-09 16:42:30|569.08|566.2|568.54|565.66|569.08|566.2|568.54|565.66|0
1652114560000|2022-05-09 16:42:40|568.9|566.02|569.98|567.1|569.98|567.1|568.72|565.84|0
1652114570000|2022-05-09 16:42:50|570.34|567.46|570.34|567.46|570.34|567.46|569.98|567.1|0
1652114580000|2022-05-09 16:43:00|571.06|568.18|570.7|567.82|571.06|568.18|570.61|567.73|0
1652114590000|2022-05-09 16:43:10|570.52|567.64|570.7|567.82|570.88|568|570.52|567.64|0
1652114600000|2022-05-09 16:43:20|571.06|568.18|571.24|568.36|571.42|568.54|571.06|568.18|0
1652114610000|2022-05-09 16:43:30|570.88|568|569.98|567.1|570.97|568.09|569.98|567.1|0
1652114620000|2022-05-09 16:43:40|570.34|567.46|570.88|568|571.06|568.18|570.34|567.46|0
1652114630000|2022-05-09 16:43:50|571.06|568.18|571.06|568.18|571.06|568.18|570.7|567.82|0
1652114640000|2022-05-09 16:44:00|570.88|568|570.97|568.09|571.15|568.27|570.7|567.82|0
1652114650000|2022-05-09 16:44:10|571.06|568.18|571.24|568.36|571.24|568.36|571.06|568.18|0
1652114660000|2022-05-09 16:44:20|572.5|569.62|571.78|568.9|572.5|569.62|571.78|568.9|0
1652114670000|2022-05-09 16:44:30|571.6|568.72|571.6|568.72|571.6|568.72|571.6|568.72|0
1652114680000|2022-05-09 16:44:40|572.14|569.26|571.78|568.9|572.14|569.26|571.78|568.9|0
1652114690000|2022-05-09 16:44:50|571.96|569.08|571.87|568.99|572.14|569.26|571.87|568.99|0
1652114700000|2022-05-09 16:45:00|572.68|569.8|571.96|569.08|572.68|569.8|571.96|569.08|0
1652114710000|2022-05-09 16:45:10|571.78|568.9|571.96|569.08|572.32|569.44|571.78|568.9|0
1652114720000|2022-05-09 16:45:20|572.14|569.26|572.77|569.89|572.77|569.89|572.14|569.26|0
1652114730000|2022-05-09 16:45:30|573.76|570.88|573.76|570.88|573.76|570.88|573.58|570.7|0
1652114740000|2022-05-09 16:45:40|573.67|570.79|573.67|570.79|573.76|570.88|573.67|570.79|0
1652114750000|2022-05-09 16:45:50|573.76|570.88|573.58|570.7|573.76|570.88|573.4|570.52|0
1652114760000|2022-05-09 16:46:00|574.03|571.15|573.67|570.79|574.03|571.15|573.67|570.79|0
1652114770000|2022-05-09 16:46:10|573.22|570.34|573.85|570.97|573.85|570.97|573.22|570.34|0
1652114780000|2022-05-09 16:46:20|573.76|570.88|574.21|571.33|574.3|571.42|573.76|570.88|0
1652114790000|2022-05-09 16:46:30|573.85|570.97|573.76|570.88|574.66|571.78|573.76|570.88|0
1652114800000|2022-05-09 16:46:40|573.94|571.06|573.76|570.88|574.3|571.42|573.76|570.88|0
1652114810000|2022-05-09 16:46:50|573.94|571.06|573.4|570.52|573.94|571.06|573.4|570.52|0
1652114820000|2022-05-09 16:47:00|573.76|570.88|574.12|571.24|574.3|571.42|573.58|570.7|0
1652114830000|2022-05-09 16:47:10|573.94|571.06|574.12|571.24|574.12|571.24|573.76|570.88|0
1652114840000|2022-05-09 16:47:20|573.76|570.88|573.94|571.06|573.94|571.06|573.4|570.52|0
1652114850000|2022-05-09 16:47:30|574.12|571.24|573.94|571.06|574.12|571.24|573.94|571.06|0
1652114860000|2022-05-09 16:47:40|573.85|570.97|573.22|570.34|573.85|570.97|573.22|570.34|0
1652114870000|2022-05-09 16:47:50|573.4|570.52|573.58|570.7|573.76|570.88|573.4|570.52|0
1652114880000|2022-05-09 16:48:00|574.21|571.33|574.48|571.6|574.84|571.96|574.21|571.33|0
1652114890000|2022-05-09 16:48:10|575.02|572.14|573.94|571.06|575.02|572.14|573.94|571.06|0
1652114900000|2022-05-09 16:48:20|573.58|570.7|573.94|571.06|573.94|571.06|573.58|570.7|0
1652114910000|2022-05-09 16:48:30|574.12|571.24|574.12|571.24|574.3|571.42|574.12|571.24|0
1652114920000|2022-05-09 16:48:40|573.94|571.06|573.94|571.06|573.94|571.06|573.58|570.7|0
1652114930000|2022-05-09 16:48:50|574.48|571.6|573.39|570.51|574.66|571.78|573.39|570.51|0
1652114940000|2022-05-09 16:49:00|573.49|570.61|573.39|570.51|573.94|571.06|573.39|570.51|0
1652114950000|2022-05-09 16:49:10|573.58|570.7|573.76|570.88|574.03|571.15|573.58|570.7|0
1652114960000|2022-05-09 16:49:20|574.48|571.6|573.94|571.06|574.48|571.6|573.94|571.06|0
1652114970000|2022-05-09 16:49:30|574.66|571.78|574.84|571.96|575.02|572.14|574.66|571.78|0
1652114980000|2022-05-09 16:49:40|574.48|571.6|574.12|571.24|574.66|571.78|574.12|571.24|0
1652114990000|2022-05-09 16:49:50|573.57|570.69|573.39|570.51|573.57|570.69|573.03|570.15|0
1652115000000|2022-05-09 16:50:00|573.76|570.88|573.57|570.69|573.76|570.88|573.57|570.69|0
1652115010000|2022-05-09 16:50:10|574.39|571.51|574.12|571.24|574.48|571.6|574.12|571.24|0
1652115020000|2022-05-09 16:50:20|574.3|571.42|574.3|571.42|574.3|571.42|574.3|571.42|0
1652115030000|2022-05-09 16:50:30|573.94|571.06|573.39|570.51|573.94|571.06|573.39|570.51|0
1652115040000|2022-05-09 16:50:40|573.57|570.69|573.85|570.97|574.21|571.33|573.57|570.69|0
1652115050000|2022-05-09 16:50:50|573.67|570.79|574.84|571.96|574.84|571.96|573.67|570.79|0
1652115060000|2022-05-09 16:51:00|575.38|572.5|575.47|572.59|575.74|572.86|575.38|572.5|0
1652115070000|2022-05-09 16:51:10|575.65|572.77|575.56|572.68|575.74|572.86|575.56|572.68|0
1652115080000|2022-05-09 16:51:20|575.38|572.5|575.83|572.95|575.83|572.95|575.38|572.5|0
1652115090000|2022-05-09 16:51:30|576.1|573.22|576.1|573.22|576.46|573.58|576.01|573.13|0
1652115100000|2022-05-09 16:51:40|575.92|573.04|575.92|573.04|575.92|573.04|575.74|572.86|0
1652115110000|2022-05-09 16:51:50|576.1|573.22|576.1|573.22|576.38|573.5|575.92|573.04|0
1652115120000|2022-05-09 16:52:00|576.01|573.13|575.92|573.04|576.01|573.13|575.83|572.95|0
1652115130000|2022-05-09 16:52:10|576.82|573.94|575.83|572.95|576.82|573.94|575.83|572.95|0
1652115140000|2022-05-09 16:52:20|575.92|573.04|575.2|572.32|575.92|573.04|575.02|572.14|0
1652115150000|2022-05-09 16:52:30|575.29|572.41|574.66|571.78|575.29|572.41|574.66|571.78|0
1652115160000|2022-05-09 16:52:40|574.57|571.69|574.11|571.23|574.57|571.69|573.75|570.87|0
1652115170000|2022-05-09 16:52:50|574.3|571.42|575.2|572.32|575.2|572.32|574.3|571.42|0
1652115180000|2022-05-09 16:53:00|575.02|572.14|574.48|571.6|575.02|572.14|574.48|571.6|0
1652115190000|2022-05-09 16:53:10|574.66|571.78|574.66|571.78|574.66|571.78|574.29|571.41|0
1652115200000|2022-05-09 16:53:20|574.84|571.96|575.02|572.14|575.02|572.14|574.84|571.96|0
1652115210000|2022-05-09 16:53:30|575.11|572.23|575.83|572.95|576.28|573.4|575.11|572.23|0
1652115220000|2022-05-09 16:53:40|575.92|573.04|576.46|573.58|576.46|573.58|575.92|573.04|0
1652115230000|2022-05-09 16:53:50|576.56|573.68|576.82|573.94|576.82|573.94|576.46|573.58|0
1652115240000|2022-05-09 16:54:00|577.18|574.3|576.74|573.86|577.18|574.3|576.64|573.76|0
1652115250000|2022-05-09 16:54:10|577|574.12|576.82|573.94|577|574.12|576.64|573.76|0
1652115260000|2022-05-09 16:54:20|577.1|574.22|577.55|574.67|577.55|574.67|577.1|574.22|0
1652115270000|2022-05-09 16:54:30|577.18|574.3|576.82|573.94|577.18|574.3|576.64|573.76|0
1652115280000|2022-05-09 16:54:40|576.64|573.76|576.82|573.94|576.82|573.94|576.28|573.4|0
1652115290000|2022-05-09 16:54:50|576.64|573.76|576.68|573.8|578.38|575.5|576.5|573.62|0
1652115300000|2022-05-09 16:55:00|577.05|574.17|577.39|574.51|577.39|574.51|577.05|574.17|0
1652115310000|2022-05-09 16:55:10|577.57|574.69|577.57|574.69|577.57|574.69|577.21|574.33|0
1652115320000|2022-05-09 16:55:20|577.75|574.87|577.03|574.15|577.75|574.87|577.03|574.15|0
1652115330000|2022-05-09 16:55:30|576.67|573.79|575.76|572.88|576.67|573.79|575.76|572.88|0
1652115340000|2022-05-09 16:55:40|575.14|572.26|575.22|572.34|575.4|572.52|575.14|572.26|0
1652115350000|2022-05-09 16:55:50|574.86|571.98|575.14|572.26|575.14|572.26|574.86|571.98|0
1652115360000|2022-05-09 16:56:00|576.4|573.52|576.31|573.43|576.4|573.52|575.94|573.06|0
1652115370000|2022-05-09 16:56:10|576.04|573.16|576.13|573.25|576.31|573.43|576.04|573.16|0
1652115380000|2022-05-09 16:56:20|576.49|573.61|575.94|573.06|576.67|573.79|575.94|573.06|0
1652115390000|2022-05-09 16:56:30|576.31|573.43|576.58|573.7|576.58|573.7|576.12|573.24|0
1652115400000|2022-05-09 16:56:40|576.31|573.43|576.12|573.24|576.31|573.43|576.12|573.24|0
1652115410000|2022-05-09 16:56:50|575.94|573.06|576.31|573.43|576.31|573.43|575.58|572.7|0
1652115420000|2022-05-09 16:57:00|576.85|573.97|576.85|573.97|577.03|574.15|576.85|573.97|0
1652115430000|2022-05-09 16:57:10|576.67|573.79|577.03|574.15|577.03|574.15|576.67|573.79|0
1652115440000|2022-05-09 16:57:20|576.31|573.43|576.94|574.06|576.94|574.06|576.31|573.43|0
1652115450000|2022-05-09 16:57:30|576.85|573.97|577.21|574.33|577.21|574.33|576.85|573.97|0
1652115460000|2022-05-09 16:57:40|577.39|574.51|577.21|574.33|577.39|574.51|577.12|574.24|0
1652115470000|2022-05-09 16:57:50|577.03|574.15|577.03|574.15|577.03|574.15|577.03|574.15|0
1652115480000|2022-05-09 16:58:00|576.67|573.79|577.21|574.33|577.39|574.51|576.67|573.79|0
1652115490000|2022-05-09 16:58:10|577.12|574.24|577.66|574.78|577.66|574.78|577.12|574.24|0
1652115500000|2022-05-09 16:58:20|578.11|575.23|578.47|575.59|578.65|575.77|578.11|575.23|0
1652115510000|2022-05-09 16:58:30|578.29|575.41|578.11|575.23|578.57|575.69|578.11|575.23|0
1652115520000|2022-05-09 16:58:40|578.29|575.41|577.12|574.24|578.29|575.41|577.12|574.24|0
1652115530000|2022-05-09 16:58:50|577.75|574.87|578.47|575.59|578.47|575.59|577.75|574.87|0
1652115540000|2022-05-09 16:59:00|578.65|575.77|578.29|575.41|578.83|575.95|578.29|575.41|0
1652115550000|2022-05-09 16:59:10|578.65|575.77|577.57|574.69|578.65|575.77|577.57|574.69|0
1652115560000|2022-05-09 16:59:20|578.29|575.41|578.47|575.59|578.65|575.77|578.29|575.41|0
1652115570000|2022-05-09 16:59:30|578.65|575.77|578.29|575.41|578.75|575.87|578.29|575.41|0
1652115580000|2022-05-09 16:59:40|578.39|575.51|578.65|575.77|578.65|575.77|578.39|575.51|0
1652115590000|2022-05-09 16:59:50|577.93|575.05|578.47|575.59|578.47|575.59|577.93|575.05|0
1652115600000|2022-05-09 17:00:00|578.65|575.77|577.93|575.05|578.65|575.77|577.93|575.05|0
1652115610000|2022-05-09 17:00:10|578.47|575.59|578.29|575.41|578.47|575.59|578.29|575.41|0
1652115620000|2022-05-09 17:00:20|578.11|575.23|578.65|575.77|578.65|575.77|577.75|574.87|0
1652115630000|2022-05-09 17:00:30|578.57|575.69|579.56|576.68|579.56|576.68|578.57|575.69|0
1652115640000|2022-05-09 17:00:40|580.28|577.4|580.64|577.76|580.83|577.95|580.28|577.4|0
1652115650000|2022-05-09 17:00:50|580.1|577.22|580.46|577.58|580.46|577.58|580.1|577.22|0
1652115660000|2022-05-09 17:01:00|580.64|577.76|579.92|577.04|580.64|577.76|579.92|577.04|0
1652115670000|2022-05-09 17:01:10|579.74|576.86|580.82|577.94|580.82|577.94|579.74|576.86|0
1652115680000|2022-05-09 17:01:20|580.74|577.86|580.28|577.4|580.74|577.86|580.28|577.4|0
1652115690000|2022-05-09 17:01:30|580.64|577.76|580.46|577.58|580.64|577.76|580.28|577.4|0
1652115700000|2022-05-09 17:01:40|580.28|577.4|579.38|576.5|580.28|577.4|579.38|576.5|0
1652115710000|2022-05-09 17:01:50|579.56|576.68|579.56|576.68|579.74|576.86|579.38|576.5|0
1652115720000|2022-05-09 17:02:00|579.65|576.77|579.19|576.31|579.74|576.86|579.19|576.31|0
1652115730000|2022-05-09 17:02:10|578.11|575.23|577.93|575.05|578.11|575.23|577.93|575.05|0
1652115740000|2022-05-09 17:02:20|576.48|573.6|577.21|574.33|577.21|574.33|576.12|573.24|0
1652115750000|2022-05-09 17:02:30|577.57|574.69|578.47|575.59|578.47|575.59|577.57|574.69|0
1652115760000|2022-05-09 17:02:40|579.01|576.13|579.74|576.86|579.92|577.04|579.01|576.13|0
1652115770000|2022-05-09 17:02:50|579.38|576.5|577.93|575.05|579.38|576.5|577.75|574.87|0
1652115780000|2022-05-09 17:03:00|578.11|575.23|578.83|575.95|578.83|575.95|578.11|575.23|0
1652115790000|2022-05-09 17:03:10|579.56|576.68|579.38|576.5|579.56|576.68|579.19|576.31|0
1652115800000|2022-05-09 17:03:20|579.29|576.41|578.83|575.95|579.29|576.41|578.83|575.95|0
1652115810000|2022-05-09 17:03:30|578.75|575.87|578.65|575.77|579.01|576.13|578.65|575.77|0
1652115820000|2022-05-09 17:03:40|578.11|575.23|578.56|575.68|578.56|575.68|578.11|575.23|0
1652115830000|2022-05-09 17:03:50|579.01|576.13|578.83|575.95|579.38|576.5|578.83|575.95|0
1652115840000|2022-05-09 17:04:00|579.01|576.13|578.29|575.41|579.19|576.31|578.29|575.41|0
1652115850000|2022-05-09 17:04:10|579.11|576.23|579.29|576.41|579.29|576.41|578.93|576.05|0
1652115860000|2022-05-09 17:04:20|579.65|576.77|579.19|576.31|580.28|577.4|579.19|576.31|0
1652115870000|2022-05-09 17:04:30|579.11|576.23|578.11|575.23|579.11|576.23|578.11|575.23|0
1652115880000|2022-05-09 17:04:40|578.38|575.5|579.56|576.68|579.56|576.68|578.38|575.5|0
1652115890000|2022-05-09 17:04:50|579.92|577.04|580.1|577.22|580.1|577.22|579.74|576.86|0
1652115900000|2022-05-09 17:05:00|580.28|577.4|579.74|576.86|580.28|577.4|579.56|576.68|0
1652115910000|2022-05-09 17:05:10|579.37|576.49|579.29|576.41|579.37|576.49|579.29|576.41|0
1652115920000|2022-05-09 17:05:20|579.47|576.59|579.92|577.04|579.92|577.04|579.19|576.31|0
1652115930000|2022-05-09 17:05:30|579.11|576.23|579.11|576.23|579.11|576.23|578.65|575.77|0
1652115940000|2022-05-09 17:05:40|579.19|576.31|579.37|576.49|579.37|576.49|579.19|576.31|0
1652115950000|2022-05-09 17:05:50|578.83|575.95|578.83|575.95|579.19|576.31|578.83|575.95|0
1652115960000|2022-05-09 17:06:00|579.65|576.77|579.74|576.86|579.74|576.86|579.56|576.68|0
1652115970000|2022-05-09 17:06:10|579.92|577.04|579.92|577.04|580.46|577.58|579.92|577.04|0
1652115980000|2022-05-09 17:06:20|580.01|577.13|580.1|577.22|580.28|577.4|580.01|577.13|0
1652115990000|2022-05-09 17:06:30|580.46|577.58|580.1|577.22|580.46|577.58|580.1|577.22|0
1652116000000|2022-05-09 17:06:40|579.19|576.31|579.74|576.86|579.74|576.86|579.19|576.31|0
1652116010000|2022-05-09 17:06:50|579.19|576.31|578.11|575.23|579.19|576.31|578.11|575.23|0
1652116020000|2022-05-09 17:07:00|577.75|574.87|578.65|575.77|578.83|575.95|577.75|574.87|0
1652116030000|2022-05-09 17:07:10|577.93|575.05|578.02|575.14|578.11|575.23|577.75|574.87|0
1652116040000|2022-05-09 17:07:20|578.29|575.41|578.29|575.41|578.65|575.77|578.29|575.41|0
1652116050000|2022-05-09 17:07:30|578.02|575.14|578.65|575.77|578.65|575.77|578.02|575.14|0
1652116060000|2022-05-09 17:07:40|578.83|575.95|578.83|575.95|578.83|575.95|578.65|575.77|0
1652116070000|2022-05-09 17:07:50|579.19|576.31|578.47|575.59|579.19|576.31|578.47|575.59|0
1652116080000|2022-05-09 17:08:00|577.75|574.87|578.11|575.23|578.11|575.23|577.57|574.69|0
1652116090000|2022-05-09 17:08:10|577.93|575.05|578.74|575.86|578.83|575.95|577.93|575.05|0
1652116100000|2022-05-09 17:08:20|578.92|576.04|579.01|576.13|579.01|576.13|578.65|575.77|0
1652116110000|2022-05-09 17:08:30|579.19|576.31|580.46|577.58|580.46|577.58|579.19|576.31|0
1652116120000|2022-05-09 17:08:40|579.92|577.04|579.65|576.77|579.92|577.04|579.65|576.77|0
1652116130000|2022-05-09 17:08:50|579.83|576.95|580.28|577.4|580.46|577.58|579.83|576.95|0
1652116140000|2022-05-09 17:09:00|579.92|577.04|579.31|576.91|579.92|577.04|579.31|576.91|0
1652116150000|2022-05-09 17:09:10|579.13|576.73|578.23|575.83|579.5|577.1|578.23|575.83|0
1652116160000|2022-05-09 17:09:20|578.14|575.74|577.6|575.2|578.14|575.74|577.32|574.92|0
1652116170000|2022-05-09 17:09:30|578.41|576.01|578.23|575.83|578.77|576.37|578.23|575.83|0
1652116180000|2022-05-09 17:09:40|579.31|576.91|579.31|576.91|579.31|576.91|579.13|576.73|0
1652116190000|2022-05-09 17:09:50|578.77|576.37|578.95|576.55|578.95|576.55|578.59|576.19|0
1652116200000|2022-05-09 17:10:00|578.87|576.47|580.31|577.91|580.31|577.91|578.87|576.47|0
1652116210000|2022-05-09 17:10:10|580.22|577.82|580.94|578.54|581.31|578.91|580.22|577.82|0
1652116220000|2022-05-09 17:10:20|581.49|579.09|579.86|577.46|581.49|579.09|579.86|577.46|0
1652116230000|2022-05-09 17:10:30|580.4|578|580.4|578|580.58|578.18|580.4|578|0
1652116240000|2022-05-09 17:10:40|580.76|578.36|581.58|579.18|581.58|579.18|580.76|578.36|0
1652116250000|2022-05-09 17:10:50|581.31|578.91|581.31|578.91|581.31|578.91|581.13|578.73|0
1652116260000|2022-05-09 17:11:00|581.49|579.09|582.21|579.81|582.21|579.81|581.49|579.09|0
1652116270000|2022-05-09 17:11:10|582.03|579.63|582.76|580.36|582.76|580.36|582.03|579.63|0
1652116280000|2022-05-09 17:11:20|582.58|580.18|582.76|580.36|582.76|580.36|582.31|579.91|0
1652116290000|2022-05-09 17:11:30|582.58|580.18|582.21|579.81|582.58|580.18|582.03|579.63|0
1652116300000|2022-05-09 17:11:40|582.49|580.09|582.76|580.36|582.76|580.36|582.49|580.09|0
1652116310000|2022-05-09 17:11:50|582.58|580.18|582.58|580.18|582.94|580.54|582.58|580.18|0
1652116320000|2022-05-09 17:12:00|582.4|580|582.4|580|582.4|580|582.21|579.81|0
1652116330000|2022-05-09 17:12:10|582.31|579.91|580.76|578.36|582.31|579.91|580.76|578.36|0
1652116340000|2022-05-09 17:12:20|580.58|578.18|580.68|578.28|580.68|578.28|580.58|578.18|0
1652116350000|2022-05-09 17:12:30|580.22|577.82|581.31|578.91|581.31|578.91|580.22|577.82|0
1652116360000|2022-05-09 17:12:40|581.67|579.27|581.49|579.09|581.76|579.36|581.49|579.09|0
1652116370000|2022-05-09 17:12:50|580.4|578|580.76|578.36|580.76|578.36|580.04|577.64|0
1652116380000|2022-05-09 17:13:00|581.12|578.72|581.49|579.09|581.67|579.27|581.12|578.72|0
1652116390000|2022-05-09 17:13:10|581.12|578.72|581.49|579.09|581.49|579.09|581.12|578.72|0
1652116400000|2022-05-09 17:13:20|581.31|578.91|580.76|578.36|581.31|578.91|580.76|578.36|0
1652116410000|2022-05-09 17:13:30|581.31|578.91|581.31|578.91|581.31|578.91|580.94|578.54|0
1652116420000|2022-05-09 17:13:40|581.04|578.64|579.86|577.46|581.04|578.64|579.86|577.46|0
1652116430000|2022-05-09 17:13:50|580.4|578|580.4|578|580.4|578|580.22|577.82|0
1652116440000|2022-05-09 17:14:00|580.94|578.54|580.76|578.36|580.94|578.54|580.76|578.36|0
1652116450000|2022-05-09 17:14:10|580.58|578.18|580.94|578.54|580.94|578.54|580.4|578|0
1652116460000|2022-05-09 17:14:20|581.49|579.09|582.03|579.63|582.21|579.81|581.49|579.09|0
1652116470000|2022-05-09 17:14:30|581.85|579.45|582.03|579.63|582.21|579.81|581.85|579.45|0
1652116480000|2022-05-09 17:14:40|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1652116490000|2022-05-09 17:14:50|582.21|579.81|582.21|579.81|582.21|579.81|581.85|579.45|0
1652116500000|2022-05-09 17:15:00|582.39|579.99|582.39|579.99|582.58|580.18|582.39|579.99|0
1652116510000|2022-05-09 17:15:10|582.03|579.63|581.49|579.09|582.03|579.63|581.31|578.91|0
1652116520000|2022-05-09 17:15:20|580.76|578.36|580.22|577.82|580.94|578.54|580.22|577.82|0
1652116530000|2022-05-09 17:15:30|580.58|578.18|581.49|579.09|581.49|579.09|580.58|578.18|0
1652116540000|2022-05-09 17:15:40|581.31|578.91|579.86|577.46|581.31|578.91|579.86|577.46|0
1652116550000|2022-05-09 17:15:50|579.67|577.27|579.49|577.09|579.67|577.27|579.49|577.09|0
1652116560000|2022-05-09 17:16:00|580.04|577.64|580.58|578.18|580.76|578.36|580.04|577.64|0
1652116570000|2022-05-09 17:16:10|580.76|578.36|581.3|578.9|581.3|578.9|580.76|578.36|0
1652116580000|2022-05-09 17:16:20|581.94|579.54|582.03|579.63|582.03|579.63|581.85|579.45|0
1652116590000|2022-05-09 17:16:30|581.3|578.9|580.58|578.18|581.3|578.9|580.58|578.18|0
1652116600000|2022-05-09 17:16:40|580.76|578.36|580.94|578.54|580.94|578.54|580.58|578.18|0
1652116610000|2022-05-09 17:16:50|579.85|577.45|580.4|578|580.4|578|579.77|577.37|0
1652116620000|2022-05-09 17:17:00|580.58|578.18|579.85|577.45|580.58|578.18|579.85|577.45|0
1652116630000|2022-05-09 17:17:10|579.67|577.27|580.22|577.82|580.58|578.18|579.67|577.27|0
1652116640000|2022-05-09 17:17:20|579.67|577.27|579.85|577.45|580.04|577.64|579.67|577.27|0
1652116650000|2022-05-09 17:17:30|578.59|576.19|578.41|576.01|579.13|576.73|578.41|576.01|0
1652116660000|2022-05-09 17:17:40|578.86|576.46|578.86|576.46|578.86|576.46|578.41|576.01|0
1652116670000|2022-05-09 17:17:50|578.59|576.19|578.77|576.37|578.86|576.46|578.59|576.19|0
1652116680000|2022-05-09 17:18:00|578.23|575.83|577.32|574.92|578.23|575.83|577.14|574.74|0
1652116690000|2022-05-09 17:18:10|577.86|575.46|578.59|576.19|578.59|576.19|577.86|575.46|0
1652116700000|2022-05-09 17:18:20|578.41|576.01|579.13|576.73|579.49|577.09|578.41|576.01|0
1652116710000|2022-05-09 17:18:30|579.49|577.09|578.23|575.83|579.49|577.09|578.23|575.83|0
1652116720000|2022-05-09 17:18:40|578.77|576.37|577.32|574.92|578.77|576.37|577.32|574.92|0
1652116730000|2022-05-09 17:18:50|577.5|575.1|576.78|574.38|577.5|575.1|576.78|574.38|0
1652116740000|2022-05-09 17:19:00|577.32|574.92|575.88|573.48|577.32|574.92|575.52|573.12|0
1652116750000|2022-05-09 17:19:10|576.06|573.66|575.79|573.39|576.06|573.66|575.52|573.12|0
1652116760000|2022-05-09 17:19:20|576.06|573.66|576.6|574.2|576.69|574.29|576.06|573.66|0
1652116770000|2022-05-09 17:19:30|576.24|573.84|576.24|573.84|576.42|574.02|576.06|573.66|0
1652116780000|2022-05-09 17:19:40|576.78|574.38|576.42|574.02|576.78|574.38|576.42|574.02|0
1652116790000|2022-05-09 17:19:50|576.06|573.66|576.6|574.2|576.6|574.2|576.06|573.66|0
1652116800000|2022-05-09 17:20:00|577.23|574.83|579.67|577.27|579.67|577.27|577.23|574.83|0
1652116810000|2022-05-09 17:20:10|579.13|576.73|579.59|577.19|579.67|577.27|579.13|576.73|0
1652116820000|2022-05-09 17:20:20|580.67|578.27|580.76|578.36|580.76|578.36|580.49|578.09|0
1652116830000|2022-05-09 17:20:30|581.48|579.08|580.94|578.54|581.48|579.08|580.94|578.54|0
1652116840000|2022-05-09 17:20:40|580.58|578.18|580.22|577.82|580.58|578.18|580.22|577.82|0
1652116850000|2022-05-09 17:20:50|580.4|578|579.67|577.27|580.4|578|579.67|577.27|0
1652116860000|2022-05-09 17:21:00|579.49|577.09|578.68|576.28|579.85|577.45|578.68|576.28|0
1652116870000|2022-05-09 17:21:10|579.13|576.73|578.22|575.82|579.13|576.73|578.22|575.82|0
1652116880000|2022-05-09 17:21:20|578.41|576.01|578.5|576.1|578.5|576.1|578.41|576.01|0
1652116890000|2022-05-09 17:21:30|578.04|575.64|578.95|576.55|579.13|576.73|577.68|575.28|0
1652116900000|2022-05-09 17:21:40|578.77|576.37|578.41|576.01|578.95|576.55|578.41|576.01|0
1652116910000|2022-05-09 17:21:50|578.22|575.82|578.41|576.01|578.41|576.01|578.22|575.82|0
1652116920000|2022-05-09 17:22:00|578.5|576.1|578.95|576.55|579.22|576.82|578.5|576.1|0
1652116930000|2022-05-09 17:22:10|579.67|577.27|579.31|576.91|579.67|577.27|579.31|576.91|0
1652116940000|2022-05-09 17:22:20|579.58|577.18|578.95|576.55|579.77|577.37|578.95|576.55|0
1652116950000|2022-05-09 17:22:30|579.49|577.09|579.67|577.27|580.03|577.63|579.49|577.09|0
1652116960000|2022-05-09 17:22:40|579.31|576.91|579.13|576.73|579.31|576.91|578.86|576.46|0
1652116970000|2022-05-09 17:22:50|579.67|577.27|579.13|576.73|579.67|577.27|579.13|576.73|0
1652116980000|2022-05-09 17:23:00|579.49|577.09|579.85|577.45|579.85|577.45|579.49|577.09|0
1652116990000|2022-05-09 17:23:10|579.95|577.55|578.22|575.82|579.95|577.55|578.22|575.82|0
1652117000000|2022-05-09 17:23:20|578.32|575.92|579.31|576.91|579.31|576.91|578.32|575.92|0
1652117010000|2022-05-09 17:23:30|579.13|576.73|578.95|576.55|579.31|576.91|578.95|576.55|0
1652117020000|2022-05-09 17:23:40|579.31|576.91|579.67|577.27|579.67|577.27|579.13|576.73|0
1652117030000|2022-05-09 17:23:50|579.77|577.37|579.49|577.09|579.77|577.37|578.95|576.55|0
1652117040000|2022-05-09 17:24:00|579.85|577.45|579.77|577.37|580.03|577.63|579.77|577.37|0
1652117050000|2022-05-09 17:24:10|580.21|577.81|579.31|576.91|580.21|577.81|579.31|576.91|0
1652117060000|2022-05-09 17:24:20|578.95|576.55|579.13|576.73|579.67|577.27|578.95|576.55|0
1652117070000|2022-05-09 17:24:30|579.31|576.91|579.85|577.45|579.85|577.45|579.31|576.91|0
1652117080000|2022-05-09 17:24:40|579.67|577.27|580.13|577.73|581.4|579|579.67|577.27|0
1652117090000|2022-05-09 17:24:50|579.67|577.27|579.49|577.09|579.67|577.27|579.13|576.73|0
1652117100000|2022-05-09 17:25:00|579.31|576.91|579.22|576.82|579.4|577|579.04|576.64|0
1652117110000|2022-05-09 17:25:10|578.58|576.18|575.87|573.47|578.58|576.18|575.51|573.11|0
1652117120000|2022-05-09 17:25:20|576.24|573.84|576.78|574.38|576.96|574.56|576.24|573.84|0
1652117130000|2022-05-09 17:25:30|575.33|572.93|575.69|573.29|576.33|573.93|575.33|572.93|0
1652117140000|2022-05-09 17:25:40|574.97|572.57|575.87|573.47|575.87|573.47|574.97|572.57|0
1652117150000|2022-05-09 17:25:50|574.79|572.39|574.43|572.03|574.79|572.39|574.43|572.03|0
1652117160000|2022-05-09 17:26:00|574.79|572.39|574.97|572.57|574.97|572.57|574.61|572.21|0
1652117170000|2022-05-09 17:26:10|575.33|572.93|577.41|575.01|577.68|575.28|575.33|572.93|0
1652117180000|2022-05-09 17:26:20|577.86|575.46|577.68|575.28|577.86|575.46|577.68|575.28|0
1652117190000|2022-05-09 17:26:30|578.14|575.74|577.68|575.28|578.14|575.74|577.32|574.92|0
1652117200000|2022-05-09 17:26:40|577.23|574.83|577.05|574.65|577.23|574.83|577.05|574.65|0
1652117210000|2022-05-09 17:26:50|577.32|574.92|576.6|574.2|577.32|574.92|576.6|574.2|0
1652117220000|2022-05-09 17:27:00|577.32|574.92|575.69|573.29|577.32|574.92|575.69|573.29|0
1652117230000|2022-05-09 17:27:10|575.33|572.93|575.43|573.03|575.51|573.11|575.15|572.75|0
1652117240000|2022-05-09 17:27:20|574.79|572.39|575.97|573.57|576.24|573.84|574.79|572.39|0
1652117250000|2022-05-09 17:27:30|575.51|573.11|574.97|572.57|575.51|573.11|574.89|572.49|0
1652117260000|2022-05-09 17:27:40|574.43|572.03|574.61|572.21|574.79|572.39|574.25|571.85|0
1652117270000|2022-05-09 17:27:50|574.35|571.95|575.43|573.03|575.43|573.03|574.35|571.95|0
1652117280000|2022-05-09 17:28:00|575.87|573.47|577.32|574.92|577.32|574.92|575.87|573.47|0
1652117290000|2022-05-09 17:28:10|577.5|575.1|578.22|575.82|578.58|576.18|577.5|575.1|0
1652117300000|2022-05-09 17:28:20|578.58|576.18|578.76|576.36|578.76|576.36|578.58|576.18|0
1652117310000|2022-05-09 17:28:30|578.86|576.46|577.32|574.92|578.86|576.46|577.32|574.92|0
1652117320000|2022-05-09 17:28:40|576.87|574.47|575.87|573.47|576.87|574.47|575.87|573.47|0
1652117330000|2022-05-09 17:28:50|575.43|573.03|574.97|572.57|575.87|573.47|574.97|572.57|0
1652117340000|2022-05-09 17:29:00|575.87|573.47|574.79|572.39|575.87|573.47|574.79|572.39|0
1652117350000|2022-05-09 17:29:10|575.07|572.67|574.97|572.57|575.07|572.67|574.61|572.21|0
1652117360000|2022-05-09 17:29:20|574.61|572.21|572.63|570.23|574.61|572.21|572.63|570.23|0
1652117370000|2022-05-09 17:29:30|571.29|568.89|572.63|570.23|572.63|570.23|571.29|568.89|0
1652117380000|2022-05-09 17:29:40|572.45|570.05|572.09|569.69|572.45|570.05|572.09|569.69|0
1652117390000|2022-05-09 17:29:50|572.45|570.05|572.09|569.69|572.63|570.23|571.91|569.51|0
1652117400000|2022-05-09 17:30:00|572.45|570.05|571.55|569.15|572.45|570.05|571.55|569.15|0
1652117410000|2022-05-09 17:30:10|572.18|569.78|570.83|568.43|572.18|569.78|570.83|568.43|0
1652117420000|2022-05-09 17:30:20|571.47|569.07|571.37|568.97|571.55|569.15|571.37|568.97|0
1652117430000|2022-05-09 17:30:30|570.83|568.43|570.65|568.25|570.83|568.43|570.65|568.25|0
1652117440000|2022-05-09 17:30:40|569.94|567.54|570.12|567.72|570.83|568.43|569.94|567.54|0
1652117450000|2022-05-09 17:30:50|569.94|567.54|569.76|567.36|569.94|567.54|569.76|567.36|0
1652117460000|2022-05-09 17:31:00|570.47|568.07|570.3|567.9|570.47|568.07|570.12|567.72|0
1652117470000|2022-05-09 17:31:10|570.65|568.25|569.67|567.27|570.65|568.25|569.67|567.27|0
1652117480000|2022-05-09 17:31:20|570.29|567.89|570.65|568.25|570.65|568.25|570.29|567.89|0
1652117490000|2022-05-09 17:31:30|570.83|568.43|571.19|568.79|571.55|569.15|570.83|568.43|0
1652117500000|2022-05-09 17:31:40|571.55|569.15|572.63|570.23|572.81|570.41|571.55|569.15|0
1652117510000|2022-05-09 17:31:50|572.09|569.69|571.11|568.71|572.09|569.69|571.11|568.71|0
1652117520000|2022-05-09 17:32:00|571.19|568.79|572.99|570.59|572.99|570.59|571.19|568.79|0
1652117530000|2022-05-09 17:32:10|573.17|570.77|572.99|570.59|573.17|570.77|572.99|570.59|0
1652117540000|2022-05-09 17:32:20|573.44|571.04|573.71|571.31|573.89|571.49|573.44|571.04|0
1652117550000|2022-05-09 17:32:30|574.25|571.85|575.15|572.75|575.15|572.75|574.25|571.85|0
1652117560000|2022-05-09 17:32:40|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1652117570000|2022-05-09 17:32:50|575.33|572.93|575.87|573.47|576.05|573.65|575.33|572.93|0
1652117580000|2022-05-09 17:33:00|576.69|574.29|579.85|577.45|580.03|577.63|576.69|574.29|0
1652117590000|2022-05-09 17:33:10|579.12|576.72|578.4|576|579.12|576.72|578.4|576|0
1652117600000|2022-05-09 17:33:20|578.22|575.82|577.86|575.46|578.22|575.82|577.86|575.46|0
1652117610000|2022-05-09 17:33:30|577.5|575.1|577.68|575.28|578.04|575.64|577.5|575.1|0
1652117620000|2022-05-09 17:33:40|577.14|574.74|577.77|575.37|577.86|575.46|577.14|574.74|0
1652117630000|2022-05-09 17:33:50|577.41|575.01|577.68|575.28|577.68|575.28|577.41|575.01|0
1652117640000|2022-05-09 17:34:00|578.4|576|577.68|575.28|578.4|576|577.68|575.28|0
1652117650000|2022-05-09 17:34:10|578.4|576|578.58|576.18|578.58|576.18|578.13|575.73|0
1652117660000|2022-05-09 17:34:20|579.31|576.91|579.12|576.72|579.31|576.91|578.58|576.18|0
1652117670000|2022-05-09 17:34:30|578.58|576.18|580.75|578.35|580.94|578.54|578.58|576.18|0
1652117680000|2022-05-09 17:34:40|580.57|578.17|581.39|578.99|581.39|578.99|580.57|578.17|0
1652117690000|2022-05-09 17:34:50|580.57|578.17|581.39|578.99|581.39|578.99|580.57|578.17|0
1652117700000|2022-05-09 17:35:00|581.57|579.17|581.21|578.81|581.57|579.17|581.03|578.63|0
1652117710000|2022-05-09 17:35:10|581.66|579.26|582.12|579.72|582.39|579.99|581.66|579.26|0
1652117720000|2022-05-09 17:35:20|582.48|580.08|582.3|579.9|582.48|580.08|582.3|579.9|0
1652117730000|2022-05-09 17:35:30|582.75|580.35|582.66|580.26|582.75|580.35|582.66|580.26|0
1652117740000|2022-05-09 17:35:40|582.93|580.53|582.39|579.99|582.93|580.53|582.39|579.99|0
1652117750000|2022-05-09 17:35:50|582.3|579.9|582.3|579.9|582.3|579.9|582.3|579.9|0
1652117760000|2022-05-09 17:36:00|582.39|579.99|583.66|581.26|583.66|581.26|582.39|579.99|0
1652117770000|2022-05-09 17:36:10|583.84|581.44|583.48|581.08|583.84|581.44|583.29|580.89|0
1652117780000|2022-05-09 17:36:20|583.11|580.71|582.93|580.53|583.11|580.71|582.84|580.44|0
1652117790000|2022-05-09 17:36:30|582.75|580.35|582.21|579.81|582.75|580.35|582.21|579.81|0
1652117800000|2022-05-09 17:36:40|582.12|579.72|581.57|579.17|582.3|579.9|581.57|579.17|0
1652117810000|2022-05-09 17:36:50|581.3|578.9|581.84|579.44|581.84|579.44|581.3|578.9|0
1652117820000|2022-05-09 17:37:00|581.66|579.26|582.57|580.17|582.57|580.17|581.66|579.26|0
1652117830000|2022-05-09 17:37:10|582.39|579.99|582.39|579.99|582.39|579.99|582.39|579.99|0
1652117840000|2022-05-09 17:37:20|582.57|580.17|582.2|579.8|582.57|580.17|581.66|579.26|0
1652117850000|2022-05-09 17:37:30|582.57|580.17|583.39|580.99|583.48|581.08|582.57|580.17|0
1652117860000|2022-05-09 17:37:40|583.48|581.08|584.02|581.62|584.39|581.99|583.48|581.08|0
1652117870000|2022-05-09 17:37:50|583.66|581.26|583.39|580.99|583.66|581.26|583.39|580.99|0
1652117880000|2022-05-09 17:38:00|583.66|581.26|583.11|580.71|583.66|581.26|583.11|580.71|0
1652117890000|2022-05-09 17:38:10|583.48|581.08|583.48|581.08|584.12|581.72|583.48|581.08|0
1652117900000|2022-05-09 17:38:20|583.66|581.26|584.2|581.8|584.38|581.98|583.66|581.26|0
1652117910000|2022-05-09 17:38:30|584.3|581.9|584.02|581.62|584.3|581.9|583.84|581.44|0
1652117920000|2022-05-09 17:38:40|583.84|581.44|584.38|581.98|584.38|581.98|583.84|581.44|0
1652117930000|2022-05-09 17:38:50|584.57|582.17|584.02|581.62|584.57|582.17|584.02|581.62|0
1652117940000|2022-05-09 17:39:00|582.57|580.17|582.75|580.35|582.75|580.35|582.57|580.17|0
1652117950000|2022-05-09 17:39:10|583.84|581.44|583.29|580.89|583.84|581.44|583.11|580.71|0
1652117960000|2022-05-09 17:39:20|582.57|580.17|582.39|579.99|582.75|580.35|581.84|579.44|0
1652117970000|2022-05-09 17:39:30|582.2|579.8|582.2|579.8|582.39|579.99|582.2|579.8|0
1652117980000|2022-05-09 17:39:40|582.57|580.17|582.93|580.53|583.66|581.26|582.57|580.17|0
1652117990000|2022-05-09 17:39:50|582.39|579.99|581.84|579.44|582.39|579.99|581.84|579.44|0
1652118000000|2022-05-09 17:40:00|582.39|579.99|582.02|579.62|582.84|580.44|582.02|579.62|0
1652118010000|2022-05-09 17:40:10|581.84|579.44|582.02|579.62|582.02|579.62|581.84|579.44|0
1652118020000|2022-05-09 17:40:20|581.84|579.44|581.84|579.44|582.02|579.62|581.84|579.44|0
1652118030000|2022-05-09 17:40:30|580.93|578.53|580.39|577.99|580.93|578.53|580.39|577.99|0
1652118040000|2022-05-09 17:40:40|580.93|578.53|581.3|578.9|581.48|579.08|580.93|578.53|0
1652118050000|2022-05-09 17:40:50|580.57|578.17|579.85|577.45|580.57|578.17|579.85|577.45|0
1652118060000|2022-05-09 17:41:00|579.76|577.36|579.48|577.08|579.76|577.36|579.22|576.82|0
1652118070000|2022-05-09 17:41:10|579.12|576.72|576.59|574.19|579.12|576.72|576.59|574.19|0
1652118080000|2022-05-09 17:41:20|577.49|575.09|578.4|576|578.4|576|577.49|575.09|0
1652118090000|2022-05-09 17:41:30|578.58|576.18|577.67|575.27|578.58|576.18|577.49|575.09|0
1652118100000|2022-05-09 17:41:40|576.77|574.37|577.41|575.01|577.67|575.27|576.77|574.37|0
1652118110000|2022-05-09 17:41:50|577.49|575.09|575.42|573.02|577.49|575.09|575.42|573.02|0
1652118120000|2022-05-09 17:42:00|575.51|573.11|575.87|573.47|575.87|573.47|574.79|572.39|0
1652118130000|2022-05-09 17:42:10|575.78|573.38|575.69|573.29|576.32|573.92|575.69|573.29|0
1652118140000|2022-05-09 17:42:20|575.51|573.11|575.33|572.93|575.51|573.11|575.33|572.93|0
1652118150000|2022-05-09 17:42:30|575.51|573.11|575.69|573.29|575.96|573.56|575.51|573.11|0
1652118160000|2022-05-09 17:42:40|575.15|572.75|574.97|572.57|575.15|572.75|574.79|572.39|0
1652118170000|2022-05-09 17:42:50|575.15|572.75|575.87|573.47|575.87|573.47|575.15|572.75|0
1652118180000|2022-05-09 17:43:00|575.6|573.2|574.61|572.21|575.6|573.2|574.61|572.21|0
1652118190000|2022-05-09 17:43:10|574.07|571.67|573.71|571.31|574.07|571.67|573.17|570.77|0
1652118200000|2022-05-09 17:43:20|573.89|571.49|573.71|571.31|573.89|571.49|573.71|571.31|0
1652118210000|2022-05-09 17:43:30|574.25|571.85|574.25|571.85|574.43|572.03|574.25|571.85|0
1652118220000|2022-05-09 17:43:40|573.71|571.31|572.27|569.87|573.71|571.31|572.09|569.69|0
1652118230000|2022-05-09 17:43:50|572.99|570.59|572.63|570.23|573.35|570.95|572.63|570.23|0
1652118240000|2022-05-09 17:44:00|573.17|570.77|573.35|570.95|573.53|571.13|573.17|570.77|0
1652118250000|2022-05-09 17:44:10|573.17|570.77|574.16|571.76|574.16|571.76|573.17|570.77|0
1652118260000|2022-05-09 17:44:20|574.61|572.21|574.07|571.67|574.7|572.3|574.07|571.67|0
1652118270000|2022-05-09 17:44:30|573.53|571.13|572.99|570.59|573.53|571.13|572.99|570.59|0
1652118280000|2022-05-09 17:44:40|572.72|570.32|573.53|571.13|573.53|571.13|572.72|570.32|0
1652118290000|2022-05-09 17:44:50|572.99|570.59|572.99|570.59|572.99|570.59|572.81|570.41|0
1652118300000|2022-05-09 17:45:00|572.81|570.41|571.37|568.97|572.81|570.41|571.37|568.97|0
1652118310000|2022-05-09 17:45:10|571.19|568.79|570.65|568.25|571.37|568.97|570.65|568.25|0
1652118320000|2022-05-09 17:45:20|571.73|569.33|572.09|569.69|572.09|569.69|571.55|569.15|0
1652118330000|2022-05-09 17:45:30|572.63|570.23|572.63|570.23|572.99|570.59|572.45|570.05|0
1652118340000|2022-05-09 17:45:40|572.45|570.05|572.81|570.41|572.81|570.41|572.09|569.69|0
1652118350000|2022-05-09 17:45:50|572.9|570.5|573.34|570.94|573.7|571.3|572.9|570.5|0
1652118360000|2022-05-09 17:46:00|574.61|572.21|574.43|572.03|574.61|572.21|574.06|571.66|0
1652118370000|2022-05-09 17:46:10|574.61|572.21|575.24|572.84|575.24|572.84|574.61|572.21|0
1652118380000|2022-05-09 17:46:20|575.33|572.93|575.33|572.93|575.33|572.93|574.97|572.57|0
1652118390000|2022-05-09 17:46:30|575.15|572.75|574.97|572.57|575.33|572.93|574.97|572.57|0
1652118400000|2022-05-09 17:46:40|574.88|572.48|575.33|572.93|575.33|572.93|574.88|572.48|0
1652118410000|2022-05-09 17:46:50|575.51|573.11|575.87|573.47|575.87|573.47|575.42|573.02|0
1652118420000|2022-05-09 17:47:00|576.05|573.65|577.31|574.91|577.31|574.91|576.05|573.65|0
1652118430000|2022-05-09 17:47:10|577.49|575.09|576.41|574.01|577.77|575.37|576.41|574.01|0
1652118440000|2022-05-09 17:47:20|576.59|574.19|576.23|573.83|576.59|574.19|576.05|573.65|0
1652118450000|2022-05-09 17:47:30|576.41|574.01|575.33|572.93|576.41|574.01|575.33|572.93|0
1652118460000|2022-05-09 17:47:40|574.88|572.48|573.34|570.94|574.97|572.57|573.34|570.94|0
1652118470000|2022-05-09 17:47:50|573.26|570.86|572.44|570.04|573.34|570.94|572.44|570.04|0
1652118480000|2022-05-09 17:48:00|571.37|568.97|571.73|569.33|571.73|569.33|571.37|568.97|0
1652118490000|2022-05-09 17:48:10|572.26|569.86|572.08|569.68|572.44|570.04|572.08|569.68|0
1652118500000|2022-05-09 17:48:20|572.62|570.22|572.8|570.4|572.8|570.4|572.44|570.04|0
1652118510000|2022-05-09 17:48:30|572.18|569.78|572.08|569.68|572.26|569.86|571.82|569.42|0
1652118520000|2022-05-09 17:48:40|572.18|569.78|573.34|570.94|573.34|570.94|572.18|569.78|0
1652118530000|2022-05-09 17:48:50|573.52|571.12|574.42|572.02|574.42|572.02|573.52|571.12|0
1652118540000|2022-05-09 17:49:00|574.78|572.38|575.15|572.75|575.15|572.75|574.78|572.38|0
1652118550000|2022-05-09 17:49:10|575.51|573.11|575.96|573.56|575.96|573.56|575.51|573.11|0
1652118560000|2022-05-09 17:49:20|576.05|573.65|576.95|574.55|576.95|574.55|576.05|573.65|0
1652118570000|2022-05-09 17:49:30|576.77|574.37|576.23|573.83|576.77|574.37|576.23|573.83|0
1652118580000|2022-05-09 17:49:40|576.95|574.55|576.41|574.01|577.04|574.64|576.41|574.01|0
1652118590000|2022-05-09 17:49:50|577.04|574.64|577.13|574.73|577.31|574.91|576.95|574.55|0
1652118600000|2022-05-09 17:50:00|576.59|574.19|577.49|575.09|577.49|575.09|576.59|574.19|0
1652118610000|2022-05-09 17:50:10|577.13|574.73|576.59|574.19|577.13|574.73|576.59|574.19|0
1652118620000|2022-05-09 17:50:20|576.41|574.01|576.23|573.83|576.41|574.01|576.05|573.65|0
1652118630000|2022-05-09 17:50:30|577.13|574.73|576.95|574.55|577.31|574.91|576.95|574.55|0
1652118640000|2022-05-09 17:50:40|577.04|574.64|576.59|574.19|577.04|574.64|576.41|574.01|0
1652118650000|2022-05-09 17:50:50|576.23|573.83|577.67|575.27|577.67|575.27|576.23|573.83|0
1652118660000|2022-05-09 17:51:00|578.39|575.99|578.94|576.54|579.39|576.99|578.39|575.99|0
1652118670000|2022-05-09 17:51:10|579.48|577.08|580.21|577.81|580.21|577.81|579.48|577.08|0
1652118680000|2022-05-09 17:51:20|580.57|578.17|581.47|579.07|581.47|579.07|580.57|578.17|0
1652118690000|2022-05-09 17:51:30|581.66|579.26|582.2|579.8|582.2|579.8|581.66|579.26|0
1652118700000|2022-05-09 17:51:40|581.84|579.44|582.66|580.26|582.66|580.26|581.84|579.44|0
1652118710000|2022-05-09 17:51:50|582.56|580.16|582.56|580.16|582.74|580.34|582.56|580.16|0
1652118720000|2022-05-09 17:52:00|582.93|580.53|582.74|580.34|583.11|580.71|582.74|580.34|0
1652118730000|2022-05-09 17:52:10|583.65|581.25|584.02|581.62|584.02|581.62|583.47|581.07|0
1652118740000|2022-05-09 17:52:20|584.2|581.8|584.56|582.16|584.56|582.16|584.2|581.8|0
1652118750000|2022-05-09 17:52:30|584.38|581.98|584.38|581.98|584.56|582.16|584.2|581.8|0
1652118760000|2022-05-09 17:52:40|585.11|582.71|584.84|582.44|585.11|582.71|584.84|582.44|0
1652118770000|2022-05-09 17:52:50|584.74|582.34|584.93|582.53|585.29|582.89|584.74|582.34|0
1652118780000|2022-05-09 17:53:00|585.38|582.98|585.75|583.35|585.75|583.35|585.29|582.89|0
1652118790000|2022-05-09 17:53:10|585.29|582.89|585.11|582.71|585.29|582.89|584.74|582.34|0
1652118800000|2022-05-09 17:53:20|584.93|582.53|584.56|582.16|584.93|582.53|584.56|582.16|0
1652118810000|2022-05-09 17:53:30|584.74|582.34|584.74|582.34|584.74|582.34|584.66|582.26|0
1652118820000|2022-05-09 17:53:40|585.11|582.71|585.47|583.07|585.47|583.07|585.11|582.71|0
1652118830000|2022-05-09 17:53:50|586.02|583.62|585.65|583.25|586.02|583.62|585.65|583.25|0
1652118840000|2022-05-09 17:54:00|585.84|583.44|587.29|584.89|587.29|584.89|585.84|583.44|0
1652118850000|2022-05-09 17:54:10|587.48|585.08|587.48|585.08|587.84|585.44|587.48|585.08|0
1652118860000|2022-05-09 17:54:20|587.84|585.44|586.93|584.53|587.84|585.44|586.93|584.53|0
1652118870000|2022-05-09 17:54:30|586.02|583.62|585.57|583.17|586.02|583.62|585.47|583.07|0
1652118880000|2022-05-09 17:54:40|585.47|583.07|585.11|582.71|585.84|583.44|585.11|582.71|0
1652118890000|2022-05-09 17:54:50|585.29|582.89|585.29|582.89|585.29|582.89|585.2|582.8|0
1652118900000|2022-05-09 17:55:00|585.65|583.25|585.47|583.07|585.65|583.25|585.2|582.8|0
1652118910000|2022-05-09 17:55:10|585.65|583.25|586.02|583.62|586.02|583.62|585.65|583.25|0
1652118920000|2022-05-09 17:55:20|585.47|583.07|584.92|582.52|585.47|583.07|584.92|582.52|0
1652118930000|2022-05-09 17:55:30|584.02|581.62|583.29|580.89|584.02|581.62|583.29|580.89|0
1652118940000|2022-05-09 17:55:40|582.74|580.34|584.11|581.71|584.11|581.71|582.74|580.34|0
1652118950000|2022-05-09 17:55:50|583.47|581.07|583.93|581.53|584.02|581.62|583.47|581.07|0
1652118960000|2022-05-09 17:56:00|583.83|581.43|582.92|580.52|584.02|581.62|582.92|580.52|0
1652118970000|2022-05-09 17:56:10|582.74|580.34|582.56|580.16|582.74|580.34|581.84|579.44|0
1652118980000|2022-05-09 17:56:20|582.92|580.52|581.65|579.25|582.92|580.52|581.65|579.25|0
1652118990000|2022-05-09 17:56:30|581.2|578.8|581.47|579.07|581.65|579.25|581.2|578.8|0
1652119000000|2022-05-09 17:56:40|581.84|579.44|582.84|580.44|582.84|580.44|581.84|579.44|0
1652119010000|2022-05-09 17:56:50|582.74|580.34|581.65|579.25|582.84|580.44|581.47|579.07|0
1652119020000|2022-05-09 17:57:00|580.81|578.41|581.7|579.3|581.7|579.3|580.81|578.41|0
1652119030000|2022-05-09 17:57:10|581.52|579.12|580.43|578.03|581.52|579.12|580.43|578.03|0
1652119040000|2022-05-09 17:57:20|579.34|576.94|577.08|574.68|579.34|576.94|576.26|573.86|0
1652119050000|2022-05-09 17:57:30|577.53|575.13|578.43|576.03|578.43|576.03|577.53|575.13|0
1652119060000|2022-05-09 17:57:40|578.8|576.4|577.71|575.31|578.8|576.4|577.71|575.31|0
1652119070000|2022-05-09 17:57:50|576.99|574.59|576.99|574.59|577.17|574.77|576.99|574.59|0
1652119080000|2022-05-09 17:58:00|577.17|574.77|578.43|576.03|578.43|576.03|577.17|574.77|0
1652119090000|2022-05-09 17:58:10|578.8|576.4|579.61|577.21|579.61|577.21|578.8|576.4|0
1652119100000|2022-05-09 17:58:20|579.52|577.12|578.79|576.39|579.52|577.12|578.79|576.39|0
1652119110000|2022-05-09 17:58:30|578.61|576.21|579.52|577.12|579.52|577.12|578.61|576.21|0
1652119120000|2022-05-09 17:58:40|579.16|576.76|579.43|577.03|579.52|577.12|579.16|576.76|0
1652119130000|2022-05-09 17:58:50|579.34|576.94|578.43|576.03|579.34|576.94|578.07|575.67|0
1652119140000|2022-05-09 17:59:00|577.98|575.58|578.16|575.76|578.25|575.85|577.98|575.58|0
1652119150000|2022-05-09 17:59:10|577.89|575.49|578.25|575.85|578.25|575.85|577.71|575.31|0
1652119160000|2022-05-09 17:59:20|578.61|576.21|579.34|576.94|579.34|576.94|578.61|576.21|0
1652119170000|2022-05-09 17:59:30|579.16|576.76|579.07|576.67|579.34|576.94|578.98|576.58|0
1652119180000|2022-05-09 17:59:40|578.61|576.21|579.16|576.76|579.16|576.76|578.61|576.21|0
1652119190000|2022-05-09 17:59:50|578.98|576.58|579.34|576.94|579.43|577.03|578.79|576.39|0
1652119200000|2022-05-09 18:00:00|579.16|576.76|578.61|576.21|579.52|577.12|578.61|576.21|0
1652119210000|2022-05-09 18:00:10|578.98|576.58|579.34|576.94|579.34|576.94|578.98|576.58|0
1652119220000|2022-05-09 18:00:20|578.79|576.39|578.25|575.85|578.98|576.58|578.25|575.85|0
1652119230000|2022-05-09 18:00:30|577.08|574.68|577.98|575.58|578.25|575.85|577.08|574.68|0
1652119240000|2022-05-09 18:00:40|578.25|575.85|578.25|575.85|578.25|575.85|578.25|575.85|0
1652119250000|2022-05-09 18:00:50|577.35|574.95|577.16|574.76|577.35|574.95|576.98|574.58|0
1652119260000|2022-05-09 18:01:00|576.8|574.4|575.72|573.32|576.98|574.58|575.72|573.32|0
1652119270000|2022-05-09 18:01:10|576.62|574.22|576.44|574.04|576.62|574.22|576.08|573.68|0
1652119280000|2022-05-09 18:01:20|576.8|574.4|575.72|573.32|576.98|574.58|575.72|573.32|0
1652119290000|2022-05-09 18:01:30|575.54|573.14|576.62|574.22|576.62|574.22|575.54|573.14|0
1652119300000|2022-05-09 18:01:40|576.44|574.04|576.08|573.68|576.44|574.04|576.08|573.68|0
1652119310000|2022-05-09 18:01:50|576.44|574.04|575.18|572.78|576.44|574.04|574.64|572.24|0
1652119320000|2022-05-09 18:02:00|575.72|573.32|574.82|572.42|575.72|573.32|574.27|571.87|0
1652119330000|2022-05-09 18:02:10|574.55|572.15|574.64|572.24|574.64|572.24|574.01|571.61|0
1652119340000|2022-05-09 18:02:20|574.19|571.79|574.09|571.69|574.19|571.79|573.73|571.33|0
1652119350000|2022-05-09 18:02:30|574.37|571.97|575.27|572.87|575.27|572.87|574.37|571.97|0
1652119360000|2022-05-09 18:02:40|575.36|572.96|575.96|573.08|576.26|573.86|575.36|572.96|0
1652119370000|2022-05-09 18:02:50|576.14|573.26|576.14|573.26|576.14|573.26|575.78|572.9|0
1652119380000|2022-05-09 18:03:00|576.5|573.62|575.87|572.99|576.77|573.89|575.87|572.99|0
1652119390000|2022-05-09 18:03:10|575.96|573.08|575.87|572.99|576.23|573.35|575.6|572.72|0
1652119400000|2022-05-09 18:03:20|575.24|572.36|575.6|572.72|575.6|572.72|574.69|571.81|0
1652119410000|2022-05-09 18:03:30|576.14|573.26|577.4|574.52|577.4|574.52|576.14|573.26|0
1652119420000|2022-05-09 18:03:40|577.22|574.34|577.58|574.7|578.13|575.25|577.22|574.34|0
1652119430000|2022-05-09 18:03:50|577.68|574.8|578.67|575.79|578.67|575.79|577.68|574.8|0
1652119440000|2022-05-09 18:04:00|578.13|575.25|578.67|575.79|578.67|575.79|577.95|575.07|0
1652119450000|2022-05-09 18:04:10|578.85|575.97|577.77|574.89|578.85|575.97|577.77|574.89|0
1652119460000|2022-05-09 18:04:20|578.31|575.43|577.58|574.7|578.31|575.43|577.58|574.7|0
1652119470000|2022-05-09 18:04:30|577.68|574.8|577.77|574.89|577.77|574.89|577.4|574.52|0
1652119480000|2022-05-09 18:04:40|577.68|574.8|578.49|575.61|578.67|575.79|577.68|574.8|0
1652119490000|2022-05-09 18:04:50|578.31|575.43|577.68|574.8|578.31|575.43|577.68|574.8|0
1652119500000|2022-05-09 18:05:00|577.58|574.7|577.4|574.52|577.77|574.89|577.4|574.52|0
1652119510000|2022-05-09 18:05:10|577.22|574.34|575.42|572.54|577.22|574.34|575.42|572.54|0
1652119520000|2022-05-09 18:05:20|575.51|572.63|575.6|572.72|575.78|572.9|575.51|572.63|0
1652119530000|2022-05-09 18:05:30|576.32|573.44|576.5|573.62|576.86|573.98|576.32|573.44|0
1652119540000|2022-05-09 18:05:40|576.68|573.8|577.4|574.52|577.4|574.52|576.68|573.8|0
1652119550000|2022-05-09 18:05:50|577.22|574.34|577.22|574.34|577.4|574.52|577.22|574.34|0
1652119560000|2022-05-09 18:06:00|577.58|574.7|577.58|574.7|578.13|575.25|577.4|574.52|0
1652119570000|2022-05-09 18:06:10|578.13|575.25|577.68|574.8|578.13|575.25|577.4|574.52|0
1652119580000|2022-05-09 18:06:20|577.95|575.07|578.31|575.43|578.58|575.7|577.95|575.07|0
1652119590000|2022-05-09 18:06:30|578.49|575.61|579.03|576.15|579.03|576.15|578.49|575.61|0
1652119600000|2022-05-09 18:06:40|578.76|575.88|580.66|577.78|580.66|577.78|578.76|575.88|0
1652119610000|2022-05-09 18:06:50|579.94|577.06|580.76|577.88|580.76|577.88|579.94|577.06|0
1652119620000|2022-05-09 18:07:00|580.85|577.97|580.85|577.97|580.85|577.97|580.58|577.7|0
1652119630000|2022-05-09 18:07:10|580.66|577.78|581.12|578.24|581.12|578.24|580.66|577.78|0
1652119640000|2022-05-09 18:07:20|581.21|578.33|580.12|577.24|581.21|578.33|580.12|577.24|0
1652119650000|2022-05-09 18:07:30|579.94|577.06|579.76|576.88|579.94|577.06|579.76|576.88|0
1652119660000|2022-05-09 18:07:40|580.12|577.24|580.85|577.97|580.85|577.97|580.12|577.24|0
1652119670000|2022-05-09 18:07:50|581.03|578.15|580.48|577.6|581.03|578.15|580.48|577.6|0
1652119680000|2022-05-09 18:08:00|580.66|577.78|580.84|577.96|580.84|577.96|580.66|577.78|0
1652119690000|2022-05-09 18:08:10|581.57|578.69|580.84|577.96|581.57|578.69|580.84|577.96|0
1652119700000|2022-05-09 18:08:20|581.03|578.15|580.03|577.15|581.03|578.15|580.03|577.15|0
1652119710000|2022-05-09 18:08:30|580.12|577.24|580.66|577.78|580.66|577.78|580.12|577.24|0
1652119720000|2022-05-09 18:08:40|580.94|578.06|581.03|578.15|581.03|578.15|580.84|577.96|0
1652119730000|2022-05-09 18:08:50|580.94|578.06|581.39|578.51|581.39|578.51|580.94|578.06|0
1652119740000|2022-05-09 18:09:00|581.93|579.05|582.84|579.96|582.84|579.96|581.93|579.05|0
1652119750000|2022-05-09 18:09:10|583.02|580.14|582.84|579.96|583.02|580.14|582.48|579.6|0
1652119760000|2022-05-09 18:09:20|582.48|579.6|580.66|577.78|582.48|579.6|580.66|577.78|0
1652119770000|2022-05-09 18:09:30|581.39|578.51|581.03|578.15|581.39|578.51|581.03|578.15|0
1652119780000|2022-05-09 18:09:40|580.12|577.24|579.94|577.06|580.12|577.24|579.76|576.88|0
1652119790000|2022-05-09 18:09:50|580.66|577.78|580.3|577.42|580.84|577.96|580.3|577.42|0
1652119800000|2022-05-09 18:10:00|581.75|578.87|581.75|578.87|581.75|578.87|581.75|578.87|0
1652119810000|2022-05-09 18:10:10|581.93|579.05|581.57|578.69|582.12|579.24|581.39|578.51|0
1652119820000|2022-05-09 18:10:20|582.03|579.15|581.93|579.05|582.12|579.24|581.93|579.05|0
1652119830000|2022-05-09 18:10:30|582.03|579.15|582.21|579.33|582.21|579.33|581.57|578.69|0
1652119840000|2022-05-09 18:10:40|582.39|579.51|581.03|578.15|582.48|579.6|581.03|578.15|0
1652119850000|2022-05-09 18:10:50|581.57|578.69|582.39|579.51|582.39|579.51|581.57|578.69|0
1652119860000|2022-05-09 18:11:00|581.57|578.69|580.39|577.51|581.57|578.69|580.39|577.51|0
1652119870000|2022-05-09 18:11:10|580.58|577.7|580.39|577.51|580.58|577.7|580.12|577.24|0
1652119880000|2022-05-09 18:11:20|579.76|576.88|580.48|577.6|580.48|577.6|579.76|576.88|0
1652119890000|2022-05-09 18:11:30|580.76|577.88|580.66|577.78|580.76|577.88|580.12|577.24|0
1652119900000|2022-05-09 18:11:40|580.84|577.96|580.66|577.78|581.57|578.69|580.66|577.78|0
1652119910000|2022-05-09 18:11:50|581.3|578.42|580.84|577.96|581.39|578.51|580.48|577.6|0
1652119920000|2022-05-09 18:12:00|580.94|578.06|579.21|576.33|580.94|578.06|579.03|576.15|0
1652119930000|2022-05-09 18:12:10|580.12|577.24|579.21|576.33|580.12|577.24|579.21|576.33|0
1652119940000|2022-05-09 18:12:20|578.85|575.97|578.85|575.97|578.85|575.97|578.85|575.97|0
1652119950000|2022-05-09 18:12:30|579.12|576.24|579.94|577.06|579.94|577.06|579.12|576.24|0
1652119960000|2022-05-09 18:12:40|580.03|577.15|579.39|576.51|580.12|577.24|579.39|576.51|0
1652119970000|2022-05-09 18:12:50|579.31|576.43|578.4|575.52|579.31|576.43|578.4|575.52|0
1652119980000|2022-05-09 18:13:00|576.86|573.98|577.76|574.88|578.12|575.24|576.86|573.98|0
1652119990000|2022-05-09 18:13:10|576.86|573.98|575.77|572.89|576.86|573.98|575.41|572.53|0
1652120000000|2022-05-09 18:13:20|575.95|573.07|577.13|574.25|577.13|574.25|575.95|573.07|0
1652120010000|2022-05-09 18:13:30|577.4|574.52|578.49|575.61|578.67|575.79|577.4|574.52|0
1652120020000|2022-05-09 18:13:40|578.58|575.7|579.31|576.43|579.31|576.43|578.58|575.7|0
1652120030000|2022-05-09 18:13:50|579.21|576.33|578.85|575.97|579.21|576.33|578.85|575.97|0
1652120040000|2022-05-09 18:14:00|579.39|576.51|579.49|576.61|579.57|576.69|579.39|576.51|0
1652120050000|2022-05-09 18:14:10|579.75|576.87|580.94|578.06|580.94|578.06|579.75|576.87|0
1652120060000|2022-05-09 18:14:20|580.12|577.24|579.94|577.06|580.48|577.6|579.94|577.06|0
1652120070000|2022-05-09 18:14:30|579.21|576.33|580.48|577.6|580.48|577.6|579.21|576.33|0
1652120080000|2022-05-09 18:14:40|580.12|577.24|580.48|577.6|580.48|577.6|580.12|577.24|0
1652120090000|2022-05-09 18:14:50|580.66|577.78|580.12|577.24|580.66|577.78|579.94|577.06|0
1652120100000|2022-05-09 18:15:00|580.3|577.42|579.75|576.87|580.3|577.42|577.94|575.06|0
1652120110000|2022-05-09 18:15:10|580.12|577.24|578.67|575.79|580.12|577.24|578.67|575.79|0
1652120120000|2022-05-09 18:15:20|579.03|576.15|579.75|576.87|579.75|576.87|578.67|575.79|0
1652120130000|2022-05-09 18:15:30|579.39|576.51|579.75|576.87|579.75|576.87|579.39|576.51|0
1652120140000|2022-05-09 18:15:40|579.21|576.33|578.49|575.61|579.21|576.33|577.94|575.06|0
1652120150000|2022-05-09 18:15:50|578.67|575.79|578.94|576.06|579.03|576.15|578.67|575.79|0
1652120160000|2022-05-09 18:16:00|579.39|576.51|578.58|575.7|579.39|576.51|578.58|575.7|0
1652120170000|2022-05-09 18:16:10|577.49|574.61|579.03|576.15|579.03|576.15|577.49|574.61|0
1652120180000|2022-05-09 18:16:20|579.39|576.51|579.39|576.51|579.39|576.51|578.94|576.06|0
1652120190000|2022-05-09 18:16:30|579.3|576.42|578.85|575.97|579.3|576.42|578.49|575.61|0
1652120200000|2022-05-09 18:16:40|578.94|576.06|578.12|575.24|578.94|576.06|578.12|575.24|0
1652120210000|2022-05-09 18:16:50|577.76|574.88|577.76|574.88|578.12|575.24|577.76|574.88|0
1652120220000|2022-05-09 18:17:00|576.86|573.98|576.31|573.43|576.86|573.98|576.31|573.43|0
1652120230000|2022-05-09 18:17:10|576.13|573.25|577.58|574.7|577.58|574.7|575.77|572.89|0
1652120240000|2022-05-09 18:17:20|577.4|574.52|576.13|573.25|577.4|574.52|576.13|573.25|0
1652120250000|2022-05-09 18:17:30|575.95|573.07|577.04|574.16|577.04|574.16|575.95|573.07|0
1652120260000|2022-05-09 18:17:40|576.5|573.62|577.22|574.34|577.22|574.34|576.5|573.62|0
1652120270000|2022-05-09 18:17:50|577.94|575.06|576.95|574.07|577.94|575.06|576.95|574.07|0
1652120280000|2022-05-09 18:18:00|577.31|574.43|577.04|574.16|577.4|574.52|577.04|574.16|0
1652120290000|2022-05-09 18:18:10|577.22|574.34|575.95|573.07|577.22|574.34|575.95|573.07|0
1652120300000|2022-05-09 18:18:20|574.33|571.45|574.51|571.63|574.51|571.63|574.33|571.45|0
1652120310000|2022-05-09 18:18:30|574.69|571.81|574.15|571.27|574.69|571.81|574.15|571.27|0
1652120320000|2022-05-09 18:18:40|573.97|571.09|573.61|570.73|574.24|571.36|573.61|570.73|0
1652120330000|2022-05-09 18:18:50|572.53|569.65|572.53|569.65|573.16|570.28|572.53|569.65|0
1652120340000|2022-05-09 18:19:00|573.16|570.28|573.79|570.91|573.97|571.09|573.16|570.28|0
1652120350000|2022-05-09 18:19:10|573.7|570.82|573.79|570.91|573.79|570.91|573.16|570.28|0
1652120360000|2022-05-09 18:19:20|573.61|570.73|574.15|571.27|574.15|571.27|573.61|570.73|0
1652120370000|2022-05-09 18:19:30|574.51|571.63|575.32|572.44|575.41|572.53|574.51|571.63|0
1652120380000|2022-05-09 18:19:40|575.41|572.53|575.05|572.17|575.5|572.62|575.05|572.17|0
1652120390000|2022-05-09 18:19:50|574.78|571.9|574.15|571.27|574.78|571.9|574.15|571.27|0
1652120400000|2022-05-09 18:20:00|573.7|570.82|575.77|572.89|575.77|572.89|573.25|570.37|0
1652120410000|2022-05-09 18:20:10|576.31|573.43|575.77|572.89|576.31|573.43|575.77|572.89|0
1652120420000|2022-05-09 18:20:20|574.87|571.99|575.14|572.26|575.14|572.26|574.78|571.9|0
1652120430000|2022-05-09 18:20:30|576.05|573.17|574.96|572.08|576.13|573.25|574.96|572.08|0
1652120440000|2022-05-09 18:20:40|575.05|572.17|575.14|572.26|575.23|572.35|574.87|571.99|0
1652120450000|2022-05-09 18:20:50|574.78|571.9|575.41|572.53|575.77|572.89|574.78|571.9|0
1652120460000|2022-05-09 18:21:00|575.77|572.89|576.31|573.43|576.67|573.79|575.77|572.89|0
1652120470000|2022-05-09 18:21:10|576.67|573.79|579.03|576.15|579.03|576.15|576.67|573.79|0
1652120480000|2022-05-09 18:21:20|579.21|576.33|578.3|575.42|579.21|576.33|578.3|575.42|0
1652120490000|2022-05-09 18:21:30|578.22|575.34|578.66|575.78|578.66|575.78|578.22|575.34|0
1652120500000|2022-05-09 18:21:40|578.58|575.7|578.22|575.34|578.58|575.7|577.85|574.97|0
1652120510000|2022-05-09 18:21:50|579.03|576.15|578.4|575.52|579.03|576.15|578.4|575.52|0
1652120520000|2022-05-09 18:22:00|578.48|575.6|579.48|576.6|579.48|576.6|578.48|575.6|0
1652120530000|2022-05-09 18:22:10|579.39|576.51|578.58|575.7|579.39|576.51|578.58|575.7|0
1652120540000|2022-05-09 18:22:20|578.66|575.78|577.94|575.06|578.66|575.78|577.94|575.06|0
1652120550000|2022-05-09 18:22:30|578.3|575.42|579.21|576.33|579.21|576.33|578.3|575.42|0
1652120560000|2022-05-09 18:22:40|579.03|576.15|580.3|577.42|580.3|577.42|579.03|576.15|0
1652120570000|2022-05-09 18:22:50|581.38|578.5|581.02|578.14|581.38|578.5|581.02|578.14|0
1652120580000|2022-05-09 18:23:00|581.2|578.32|581.38|578.5|581.38|578.5|580.93|578.05|0
1652120590000|2022-05-09 18:23:10|580.84|577.96|581.12|578.24|581.12|578.24|580.66|577.78|0
1652120600000|2022-05-09 18:23:20|582.47|579.59|582.66|579.78|582.66|579.78|582.11|579.23|0
1652120610000|2022-05-09 18:23:30|583.02|580.14|582.47|579.59|583.02|580.14|582.47|579.59|0
1652120620000|2022-05-09 18:23:40|582.57|579.69|582.47|579.59|582.84|579.96|582.47|579.59|0
1652120630000|2022-05-09 18:23:50|582.66|579.78|582.47|579.59|582.66|579.78|582.29|579.41|0
1652120640000|2022-05-09 18:24:00|582.29|579.41|582.47|579.59|582.66|579.78|582.29|579.41|0
1652120650000|2022-05-09 18:24:10|582.57|579.69|582.39|579.51|582.93|580.05|582.39|579.51|0
1652120660000|2022-05-09 18:24:20|583.02|580.14|582.84|579.96|583.02|580.14|582.84|579.96|0
1652120670000|2022-05-09 18:24:30|582.57|579.69|582.47|579.59|582.57|579.69|582.29|579.41|0
1652120680000|2022-05-09 18:24:40|582.39|579.51|582.29|579.41|582.84|579.96|582.29|579.41|0
1652120690000|2022-05-09 18:24:50|582.66|579.78|582.02|579.14|582.66|579.78|582.02|579.14|0
1652120700000|2022-05-09 18:25:00|581.93|579.05|582.66|579.78|583.02|580.14|581.93|579.05|0
1652120710000|2022-05-09 18:25:10|583.56|580.68|584.11|581.23|584.11|581.23|583.56|580.68|0
1652120720000|2022-05-09 18:25:20|584.47|581.59|584.66|581.78|584.75|581.87|584.39|581.51|0
1652120730000|2022-05-09 18:25:30|584.29|581.41|582.29|579.41|584.29|581.41|582.29|579.41|0
1652120740000|2022-05-09 18:25:40|582.11|579.23|582.11|579.23|582.11|579.23|581.93|579.05|0
1652120750000|2022-05-09 18:25:50|582.2|579.32|582.29|579.41|582.29|579.41|582.11|579.23|0
1652120760000|2022-05-09 18:26:00|581.84|578.96|583.02|580.14|583.02|580.14|581.56|578.68|0
1652120770000|2022-05-09 18:26:10|583.2|580.32|583.56|580.68|583.56|580.68|583.11|580.23|0
1652120780000|2022-05-09 18:26:20|583.75|580.87|584.39|581.51|584.39|581.51|583.75|580.87|0
1652120790000|2022-05-09 18:26:30|584.47|581.59|584.11|581.23|585.39|582.51|583.75|580.87|0
1652120800000|2022-05-09 18:26:40|583.56|580.68|583.93|581.05|583.93|581.05|583.2|580.32|0
1652120810000|2022-05-09 18:26:50|583.56|580.68|582.84|579.96|583.56|580.68|582.84|579.96|0
1652120820000|2022-05-09 18:27:00|583.11|580.23|583.38|580.5|583.38|580.5|581.75|578.87|0
1652120830000|2022-05-09 18:27:10|583.56|580.68|583.75|580.87|583.75|580.87|583.29|580.41|0
1652120840000|2022-05-09 18:27:20|583.93|581.05|584.66|581.78|584.66|581.78|583.84|580.96|0
1652120850000|2022-05-09 18:27:30|584.75|581.87|584.11|581.23|584.84|581.96|584.11|581.23|0
1652120860000|2022-05-09 18:27:40|584.47|581.59|584.66|581.78|584.84|581.96|584.47|581.59|0
1652120870000|2022-05-09 18:27:50|584.84|581.96|584.29|581.41|584.84|581.96|584.29|581.41|0
1652120880000|2022-05-09 18:28:00|584.66|581.78|585.38|582.5|585.39|582.51|584.66|581.78|0
1652120890000|2022-05-09 18:28:10|585.75|582.87|585.75|582.87|585.93|583.05|585.75|582.87|0
1652120900000|2022-05-09 18:28:20|585.48|582.6|586.11|583.23|586.11|583.23|585.48|582.6|0
1652120910000|2022-05-09 18:28:30|585.93|583.05|583.93|581.05|585.93|583.05|583.93|581.05|0
1652120920000|2022-05-09 18:28:40|584.11|581.23|583.48|580.6|584.11|581.23|583.2|580.32|0
1652120930000|2022-05-09 18:28:50|584.47|581.59|583.38|580.5|584.47|581.59|583.2|580.32|0
1652120940000|2022-05-09 18:29:00|583.56|580.68|582.84|579.96|583.56|580.68|582.65|579.77|0
1652120950000|2022-05-09 18:29:10|582.65|579.77|582.47|579.59|582.65|579.77|582.11|579.23|0
1652120960000|2022-05-09 18:29:20|582.65|579.77|582.2|579.32|582.65|579.77|582.2|579.32|0
1652120970000|2022-05-09 18:29:30|581.75|578.87|583.56|580.68|583.56|580.68|581.75|578.87|0
1652120980000|2022-05-09 18:29:40|582.84|579.96|582.84|579.96|582.84|579.96|582.65|579.77|0
1652120990000|2022-05-09 18:29:50|583.02|580.14|583.02|580.14|583.02|580.14|582.84|579.96|0
1652121000000|2022-05-09 18:30:00|582.84|579.96|583.75|580.87|583.75|580.87|582.84|579.96|0
1652121010000|2022-05-09 18:30:10|584.29|581.41|584.66|581.78|584.66|581.78|584.11|581.23|0
1652121020000|2022-05-09 18:30:20|584.47|581.59|585.02|582.14|585.02|582.14|584.47|581.59|0
1652121030000|2022-05-09 18:30:30|585.2|582.32|584.84|581.96|585.2|582.32|584.84|581.96|0
1652121040000|2022-05-09 18:30:40|585.02|582.14|584.84|581.96|585.02|582.14|584.66|581.78|0
1652121050000|2022-05-09 18:30:50|584.47|581.59|582.2|579.32|584.47|581.59|582.2|579.32|0
1652121060000|2022-05-09 18:31:00|582.47|579.59|583.93|581.05|583.93|581.05|582.47|579.59|0
1652121070000|2022-05-09 18:31:10|583.38|580.5|583.56|580.68|583.74|580.86|583.38|580.5|0
1652121080000|2022-05-09 18:31:20|583.74|580.86|584.29|581.41|584.29|581.41|583.74|580.86|0
1652121090000|2022-05-09 18:31:30|584.47|581.59|584.29|581.41|585.02|582.14|584.29|581.41|0
1652121100000|2022-05-09 18:31:40|584.39|581.51|584.84|581.96|585.2|582.32|584.39|581.51|0
1652121110000|2022-05-09 18:31:50|585.3|582.42|586.76|583.88|586.76|583.88|585.3|582.42|0
1652121120000|2022-05-09 18:32:00|587.21|584.33|587.57|584.69|587.57|584.69|586.84|583.96|0
1652121130000|2022-05-09 18:32:10|588.49|585.61|587.94|585.06|588.49|585.61|587.94|585.06|0
1652121140000|2022-05-09 18:32:20|588.12|585.24|588.67|585.79|588.67|585.79|588.12|585.24|0
1652121150000|2022-05-09 18:32:30|588.49|585.61|589.04|586.16|589.04|586.16|588.49|585.61|0
1652121160000|2022-05-09 18:32:40|589.31|586.43|589.58|586.7|589.58|586.7|589.22|586.34|0
1652121170000|2022-05-09 18:32:50|589.77|586.89|589.58|586.7|589.77|586.89|589.58|586.7|0
1652121180000|2022-05-09 18:33:00|589.68|586.8|589.04|586.16|589.68|586.8|589.04|586.16|0
1652121190000|2022-05-09 18:33:10|589.4|586.52|589.22|586.34|589.58|586.7|589.22|586.34|0
1652121200000|2022-05-09 18:33:20|589.4|586.52|588.12|585.24|589.4|586.52|588.12|585.24|0
1652121210000|2022-05-09 18:33:30|588.49|585.61|588.85|585.97|588.85|585.97|588.49|585.61|0
1652121220000|2022-05-09 18:33:40|588.95|586.07|588.85|585.97|588.95|586.07|588.85|585.97|0
1652121230000|2022-05-09 18:33:50|588.76|585.88|589.03|586.15|589.03|586.15|588.49|585.61|0
1652121240000|2022-05-09 18:34:00|588.4|585.52|587.76|584.88|588.4|585.52|587.76|584.88|0
1652121250000|2022-05-09 18:34:10|587.12|584.24|586.02|583.14|587.12|584.24|586.02|583.14|0
1652121260000|2022-05-09 18:34:20|584.47|581.59|583.38|580.5|584.93|582.05|582.83|579.95|0
1652121270000|2022-05-09 18:34:30|582.83|579.95|582.65|579.77|583.2|580.32|582.11|579.23|0
1652121280000|2022-05-09 18:34:40|583.11|580.23|583.02|580.14|583.56|580.68|583.02|580.14|0
1652121290000|2022-05-09 18:34:50|582.83|579.95|583.29|580.41|583.29|580.41|582.83|579.95|0
1652121300000|2022-05-09 18:35:00|585.02|582.14|583.38|580.5|585.02|582.14|583.38|580.5|0
1652121310000|2022-05-09 18:35:10|583.2|580.32|580.93|578.05|583.66|580.78|580.93|578.05|0
1652121320000|2022-05-09 18:35:20|580.84|577.96|580.65|577.77|581.2|578.32|580.65|577.77|0
1652121330000|2022-05-09 18:35:30|580.47|577.59|580.65|577.77|581.92|579.04|580.47|577.59|0
1652121340000|2022-05-09 18:35:40|581.02|578.14|581.2|578.32|581.2|578.32|581.02|578.14|0
1652121350000|2022-05-09 18:35:50|581.92|579.04|582.2|579.32|582.2|579.32|581.92|579.04|0
1652121360000|2022-05-09 18:36:00|582.47|579.59|583.84|580.96|583.84|580.96|582.47|579.59|0
1652121370000|2022-05-09 18:36:10|583.38|580.5|583.74|580.86|583.74|580.86|583.02|580.14|0
1652121380000|2022-05-09 18:36:20|583.92|581.04|584.84|581.96|584.84|581.96|583.74|580.86|0
1652121390000|2022-05-09 18:36:30|585.2|582.32|584.84|581.96|585.2|582.32|584.84|581.96|0
1652121400000|2022-05-09 18:36:40|585.75|582.87|585.56|582.68|585.75|582.87|585.56|582.68|0
1652121410000|2022-05-09 18:36:50|585.2|582.32|584.75|581.87|585.2|582.32|584.65|581.77|0
1652121420000|2022-05-09 18:37:00|584.65|581.77|585.75|582.87|585.93|583.05|584.65|581.77|0
1652121430000|2022-05-09 18:37:10|585.2|582.32|585.2|582.32|585.2|582.32|584.84|581.96|0
1652121440000|2022-05-09 18:37:20|585.38|582.5|584.11|581.23|585.38|582.5|584.11|581.23|0
1652121450000|2022-05-09 18:37:30|583.74|580.86|581.92|579.04|583.74|580.86|581.92|579.04|0
1652121460000|2022-05-09 18:37:40|582.11|579.23|582.47|579.59|582.47|579.59|582.11|579.23|0
1652121470000|2022-05-09 18:37:50|582.29|579.41|582.65|579.77|582.65|579.77|582.29|579.41|0
1652121480000|2022-05-09 18:38:00|583.01|580.13|580.47|577.59|583.01|580.13|580.47|577.59|0
1652121490000|2022-05-09 18:38:10|579.93|577.05|578.66|575.78|579.93|577.05|578.66|575.78|0
1652121500000|2022-05-09 18:38:20|578.84|575.96|580.29|577.41|580.29|577.41|578.84|575.96|0
1652121510000|2022-05-09 18:38:30|580.65|577.77|580.02|577.14|580.65|577.77|580.02|577.14|0
1652121520000|2022-05-09 18:38:40|579.56|576.68|579.66|576.78|579.66|576.78|579.2|576.32|0
1652121530000|2022-05-09 18:38:50|579.56|576.68|579.56|576.68|579.75|576.87|579.56|576.68|0
1652121540000|2022-05-09 18:39:00|580.11|577.23|581.92|579.04|581.92|579.04|580.11|577.23|0
1652121550000|2022-05-09 18:39:10|581.74|578.86|583.92|581.04|583.92|581.04|581.74|578.86|0
1652121560000|2022-05-09 18:39:20|583.74|580.86|583.92|581.04|583.92|581.04|583.74|580.86|0
1652121570000|2022-05-09 18:39:30|583.56|580.68|583.56|580.68|583.56|580.68|583.29|580.41|0
1652121580000|2022-05-09 18:39:40|583.47|580.59|583.38|580.5|583.47|580.59|582.56|579.68|0
1652121590000|2022-05-09 18:39:50|583.74|580.86|583.56|580.68|583.74|580.86|583.56|580.68|0
1652121600000|2022-05-09 18:40:00|584.29|581.41|583.56|580.68|584.29|581.41|582.65|579.77|0
1652121610000|2022-05-09 18:40:10|583.65|580.77|584.29|581.41|584.38|581.5|583.65|580.77|0
1652121620000|2022-05-09 18:40:20|584.11|581.23|584.47|581.59|584.47|581.59|583.92|581.04|0
1652121630000|2022-05-09 18:40:30|584.83|581.95|585.11|582.23|585.48|582.6|584.83|581.95|0
1652121640000|2022-05-09 18:40:40|584.83|581.95|584.75|581.87|584.83|581.95|584.75|581.87|0
1652121650000|2022-05-09 18:40:50|584.65|581.77|585.2|582.32|585.2|582.32|584.65|581.77|0
1652121660000|2022-05-09 18:41:00|584.65|581.77|584.11|581.23|584.65|581.77|583.92|581.04|0
1652121670000|2022-05-09 18:41:10|584.83|581.95|583.56|580.68|585.02|582.14|583.56|580.68|0
1652121680000|2022-05-09 18:41:20|582.83|579.95|582.65|579.77|582.83|579.95|582.65|579.77|0
1652121690000|2022-05-09 18:41:30|583.29|580.41|583.2|580.32|583.38|580.5|583.01|580.13|0
1652121700000|2022-05-09 18:41:40|583.38|580.5|584.11|581.23|584.11|581.23|583.38|580.5|0
1652121710000|2022-05-09 18:41:50|583.92|581.04|584.29|581.41|584.29|581.41|583.92|581.04|0
1652121720000|2022-05-09 18:42:00|584.47|581.59|585.02|582.14|585.38|582.5|584.47|581.59|0
1652121730000|2022-05-09 18:42:10|584.93|582.05|584.65|581.77|584.93|582.05|584.29|581.41|0
1652121740000|2022-05-09 18:42:20|585.02|582.14|584.83|581.95|585.38|582.5|584.83|581.95|0
1652121750000|2022-05-09 18:42:30|585.02|582.14|585.02|582.14|585.2|582.32|585.02|582.14|0
1652121760000|2022-05-09 18:42:40|583.38|580.5|583.74|580.86|583.74|580.86|583.38|580.5|0
1652121770000|2022-05-09 18:42:50|584.1|581.22|583.38|580.5|584.47|581.59|583.38|580.5|0
1652121780000|2022-05-09 18:43:00|583.74|580.86|583.38|580.5|583.74|580.86|583.38|580.5|0
1652121790000|2022-05-09 18:43:10|583.56|580.68|583.56|580.68|583.74|580.86|583.56|580.68|0
1652121800000|2022-05-09 18:43:20|584.02|581.14|583.74|580.86|584.02|581.14|583.38|580.5|0
1652121810000|2022-05-09 18:43:30|583.47|580.59|584.2|581.32|584.2|581.32|583.47|580.59|0
1652121820000|2022-05-09 18:43:40|583.92|581.04|583.56|580.68|584.02|581.14|583.56|580.68|0
1652121830000|2022-05-09 18:43:50|583.65|580.77|583.74|580.86|584.2|581.32|583.65|580.77|0
1652121840000|2022-05-09 18:44:00|584.29|581.41|583.56|580.68|584.29|581.41|583.56|580.68|0
1652121850000|2022-05-09 18:44:10|583.11|580.23|582.93|580.05|583.11|580.23|582.1|579.22|0
1652121860000|2022-05-09 18:44:20|582.47|579.59|583.11|580.23|583.11|580.23|582.47|579.59|0
1652121870000|2022-05-09 18:44:30|582.47|579.59|581.01|578.13|582.47|579.59|581.01|578.13|0
1652121880000|2022-05-09 18:44:40|581.56|578.68|581.38|578.5|581.56|578.68|581.01|578.13|0
1652121890000|2022-05-09 18:44:50|581.92|579.04|583.11|580.23|583.11|580.23|581.92|579.04|0
1652121900000|2022-05-09 18:45:00|583.74|580.86|581.92|579.04|583.74|580.86|581.92|579.04|0
1652121910000|2022-05-09 18:45:10|581.74|578.86|581.2|578.32|581.74|578.86|581.01|578.13|0
1652121920000|2022-05-09 18:45:20|581.56|578.68|582.56|579.68|582.74|579.86|581.56|578.68|0
1652121930000|2022-05-09 18:45:30|582.65|579.77|581.74|578.86|582.83|579.95|581.74|578.86|0
1652121940000|2022-05-09 18:45:40|582.28|579.4|581.74|578.86|582.28|579.4|581.74|578.86|0
1652121950000|2022-05-09 18:45:50|581.56|578.68|582.1|579.22|582.1|579.22|581.56|578.68|0
1652121960000|2022-05-09 18:46:00|581.83|578.95|582.28|579.4|582.28|579.4|581.83|578.95|0
1652121970000|2022-05-09 18:46:10|582.2|579.32|581.65|578.77|582.2|579.32|581.65|578.77|0
1652121980000|2022-05-09 18:46:20|581.19|578.31|580.65|577.77|581.19|578.31|580.47|577.59|0
1652121990000|2022-05-09 18:46:30|580.83|577.95|580.47|577.59|580.83|577.95|580.38|577.5|0
1652122000000|2022-05-09 18:46:40|580.38|577.5|579.11|576.23|580.47|577.59|579.11|576.23|0
1652122010000|2022-05-09 18:46:50|578.84|575.96|577.93|575.05|578.84|575.96|577.93|575.05|0
1652122020000|2022-05-09 18:47:00|578.29|575.41|578.66|575.78|578.93|576.05|578.29|575.41|0
1652122030000|2022-05-09 18:47:10|578.84|575.96|578.66|575.78|579.02|576.14|578.66|575.78|0
1652122040000|2022-05-09 18:47:20|578.84|575.96|577.57|574.69|579.02|576.14|577.57|574.69|0
1652122050000|2022-05-09 18:47:30|576.3|573.42|577.21|574.33|577.21|574.33|576.3|573.42|0
1652122060000|2022-05-09 18:47:40|577.03|574.15|576.85|573.97|577.21|574.33|576.85|573.97|0
1652122070000|2022-05-09 18:47:50|577.03|574.15|576.85|573.97|577.03|574.15|576.85|573.97|0
1652122080000|2022-05-09 18:48:00|576.48|573.6|576.58|573.7|576.58|573.7|576.3|573.42|0
1652122090000|2022-05-09 18:48:10|576.48|573.6|576.67|573.79|576.85|573.97|576.48|573.6|0
1652122100000|2022-05-09 18:48:20|576.3|573.42|575.94|573.06|576.3|573.42|575.86|572.98|0
1652122110000|2022-05-09 18:48:30|575.4|572.52|576.12|573.24|576.12|573.24|575.4|572.52|0
1652122120000|2022-05-09 18:48:40|575.76|572.88|575.76|572.88|576.04|573.16|575.76|572.88|0
1652122130000|2022-05-09 18:48:50|575.94|573.06|577.93|575.05|577.93|575.05|575.94|573.06|0
1652122140000|2022-05-09 18:49:00|578.66|575.78|579.74|576.86|579.74|576.86|578.66|575.78|0
1652122150000|2022-05-09 18:49:10|580.02|577.14|581.01|578.13|581.19|578.31|580.02|577.14|0
1652122160000|2022-05-09 18:49:20|581.19|578.31|580.83|577.95|581.38|578.5|580.83|577.95|0
1652122170000|2022-05-09 18:49:30|582.28|579.4|583.37|580.49|584.1|581.22|582.28|579.4|0
1652122180000|2022-05-09 18:49:40|583.01|580.13|583.19|580.31|583.65|580.77|583.01|580.13|0
1652122190000|2022-05-09 18:49:50|582.56|579.68|583.01|580.13|583.37|580.49|582.56|579.68|0
1652122200000|2022-05-09 18:50:00|583.19|580.31|585.01|582.13|585.2|582.32|583.19|580.31|0
1652122210000|2022-05-09 18:50:10|584.74|581.86|585.56|582.68|585.56|582.68|584.74|581.86|0
1652122220000|2022-05-09 18:50:20|585.2|582.32|587.57|584.69|587.57|584.69|585.2|582.32|0
1652122230000|2022-05-09 18:50:30|587.38|584.5|586.65|583.77|587.38|584.5|586.65|583.77|0
1652122240000|2022-05-09 18:50:40|586.84|583.96|586.02|583.14|587.2|584.32|585.74|582.86|0
1652122250000|2022-05-09 18:50:50|585.92|583.04|585.84|582.96|586.47|583.59|585.84|582.96|0
1652122260000|2022-05-09 18:51:00|585.74|582.86|582.46|579.58|585.92|583.04|582.46|579.58|0
1652122270000|2022-05-09 18:51:10|581.74|578.86|582.38|579.5|582.83|579.95|581.74|578.86|0
1652122280000|2022-05-09 18:51:20|583.19|580.31|582.28|579.4|583.92|581.04|582.28|579.4|0
1652122290000|2022-05-09 18:51:30|582.01|579.13|579.92|577.04|582.01|579.13|579.92|577.04|0
1652122300000|2022-05-09 18:51:40|580.1|577.22|580.1|577.22|580.47|577.59|580.1|577.22|0
1652122310000|2022-05-09 18:51:50|579.74|576.86|579.56|576.68|579.92|577.04|578.47|575.59|0
1652122320000|2022-05-09 18:52:00|579.74|576.86|578.29|575.41|579.74|576.86|578.29|575.41|0
1652122330000|2022-05-09 18:52:10|577.21|574.33|577.39|574.51|577.39|574.51|576.76|573.88|0
1652122340000|2022-05-09 18:52:20|577.93|575.05|580.29|577.41|580.29|577.41|577.93|575.05|0
1652122350000|2022-05-09 18:52:30|579.92|577.04|577.75|574.87|579.92|577.04|577.75|574.87|0
1652122360000|2022-05-09 18:52:40|577.93|575.05|579.02|576.14|579.02|576.14|577.93|575.05|0
1652122370000|2022-05-09 18:52:50|578.83|575.95|578.83|575.95|579.47|576.59|578.83|575.95|0
1652122380000|2022-05-09 18:53:00|579.2|576.32|579.38|576.5|579.56|576.68|579.2|576.32|0
1652122390000|2022-05-09 18:53:10|579.2|576.32|580.1|577.22|581.01|578.13|579.2|576.32|0
1652122400000|2022-05-09 18:53:20|579.92|577.04|579.02|576.14|580.47|577.59|579.02|576.14|0
1652122410000|2022-05-09 18:53:30|579.2|576.32|579.92|577.04|579.92|577.04|579.2|576.32|0
1652122420000|2022-05-09 18:53:40|580.28|577.4|579.92|577.04|580.28|577.4|579.92|577.04|0
1652122430000|2022-05-09 18:53:50|580.28|577.4|580.47|577.59|581.19|578.31|580.28|577.4|0
1652122440000|2022-05-09 18:54:00|580.1|577.22|579.74|576.86|580.1|577.22|579.56|576.68|0
1652122450000|2022-05-09 18:54:10|579.02|576.14|578.57|575.69|579.02|576.14|578.11|575.23|0
1652122460000|2022-05-09 18:54:20|579.02|576.14|578.47|575.59|579.02|576.14|578.47|575.59|0
1652122470000|2022-05-09 18:54:30|577.75|574.87|578.11|575.23|578.2|575.32|577.75|574.87|0
1652122480000|2022-05-09 18:54:40|578.39|575.51|578.47|575.59|578.83|575.95|578.39|575.51|0
1652122490000|2022-05-09 18:54:50|578.29|575.41|578.47|575.59|578.47|575.59|578.29|575.41|0
1652122500000|2022-05-09 18:55:00|579.02|576.14|577.57|574.69|579.02|576.14|577.57|574.69|0
1652122510000|2022-05-09 18:55:10|577.21|574.33|577.21|574.33|577.39|574.51|577.02|574.14|0
1652122520000|2022-05-09 18:55:20|577.02|574.14|576.66|573.78|577.21|574.33|576.66|573.78|0
1652122530000|2022-05-09 18:55:30|576.94|574.06|576.84|573.96|576.94|574.06|576.66|573.78|0
1652122540000|2022-05-09 18:55:40|576.58|573.7|575.76|572.88|576.94|574.06|575.76|572.88|0
1652122550000|2022-05-09 18:55:50|576.03|573.15|576.48|573.6|576.48|573.6|576.03|573.15|0
1652122560000|2022-05-09 18:56:00|576.66|573.78|576.76|573.88|577.57|574.69|576.48|573.6|0
1652122570000|2022-05-09 18:56:10|576.48|573.6|576.12|573.24|576.48|573.6|575.94|573.06|0
1652122580000|2022-05-09 18:56:20|576.3|573.42|573.23|570.35|576.3|573.42|573.23|570.35|0
1652122590000|2022-05-09 18:56:30|573.77|570.89|573.77|570.89|573.77|570.89|573.41|570.53|0
1652122600000|2022-05-09 18:56:40|573.95|571.07|573.05|570.17|573.95|571.07|573.05|570.17|0
1652122610000|2022-05-09 18:56:50|573.95|571.07|574.68|571.8|574.68|571.8|573.95|571.07|0
1652122620000|2022-05-09 18:57:00|574.31|571.43|573.95|571.07|574.31|571.43|573.23|570.35|0
1652122630000|2022-05-09 18:57:10|573.77|570.89|573.41|570.53|573.77|570.89|573.15|570.27|0
1652122640000|2022-05-09 18:57:20|572.33|569.45|572.51|569.63|572.51|569.63|572.33|569.45|0
1652122650000|2022-05-09 18:57:30|572.33|569.45|572.97|570.09|572.97|570.09|572.15|569.27|0
1652122660000|2022-05-09 18:57:40|572.69|569.81|572.87|569.99|572.87|569.99|571.61|568.73|0
1652122670000|2022-05-09 18:57:50|572.51|569.63|572.33|569.45|572.87|569.99|572.33|569.45|0
1652122680000|2022-05-09 18:58:00|572.15|569.27|573.23|570.35|573.23|570.35|572.15|569.27|0
1652122690000|2022-05-09 18:58:10|572.51|569.63|572.97|570.09|573.05|570.17|572.51|569.63|0
1652122700000|2022-05-09 18:58:20|572.87|569.99|572.79|569.91|573.69|570.81|572.79|569.91|0
1652122710000|2022-05-09 18:58:30|573.41|570.53|574.23|571.35|574.49|571.61|573.41|570.53|0
1652122720000|2022-05-09 18:58:40|574.49|571.61|573.95|571.07|575.22|572.34|573.95|571.07|0
1652122730000|2022-05-09 18:58:50|574.31|571.43|573.51|570.63|574.49|571.61|573.51|570.63|0
1652122740000|2022-05-09 18:59:00|574.13|571.25|573.59|570.71|574.13|571.25|573.59|570.71|0
1652122750000|2022-05-09 18:59:10|573.23|570.35|572.69|569.81|573.59|570.71|572.69|569.81|0
1652122760000|2022-05-09 18:59:20|572.87|569.99|574.41|571.53|574.41|571.53|572.87|569.99|0
1652122770000|2022-05-09 18:59:30|574.49|571.61|574.86|571.98|575.22|572.34|574.49|571.61|0
1652122780000|2022-05-09 18:59:40|575.22|572.34|574.95|572.07|575.22|572.34|574.95|572.07|0
1652122790000|2022-05-09 18:59:50|575.04|572.16|574.67|571.79|575.04|572.16|574.31|571.43|0
1652122800000|2022-05-09 19:00:00|572.15|569.27|573.05|570.17|573.05|570.17|572.15|569.27|0
1652122810000|2022-05-09 19:00:10|573.95|571.07|574.85|571.97|574.85|571.97|573.95|571.07|0
1652122820000|2022-05-09 19:00:20|575.22|572.34|576.48|573.6|576.84|573.96|574.77|571.89|0
1652122830000|2022-05-09 19:00:30|575.58|572.7|575.58|572.7|575.58|572.7|575.22|572.34|0
1652122840000|2022-05-09 19:00:40|574.67|571.79|574.49|571.61|574.85|571.97|574.49|571.61|0
1652122850000|2022-05-09 19:00:50|574.41|571.53|572.69|569.81|574.41|571.53|572.69|569.81|0
1652122860000|2022-05-09 19:01:00|571.97|569.09|570.35|567.47|571.97|569.09|569.64|566.76|0
1652122870000|2022-05-09 19:01:10|570.53|567.65|567.66|564.78|570.53|567.65|567.66|564.78|0
1652122880000|2022-05-09 19:01:20|567.58|564.7|567.66|564.78|568.56|565.68|567.58|564.7|0
1652122890000|2022-05-09 19:01:30|568.56|565.68|568.92|566.04|568.92|566.04|567.84|564.96|0
1652122900000|2022-05-09 19:01:40|569.46|566.58|569.46|566.58|569.46|566.58|568.56|565.68|0
1652122910000|2022-05-09 19:01:50|568.92|566.04|567.93|565.05|568.92|566.04|567.93|565.05|0
1652122920000|2022-05-09 19:02:00|567.3|564.42|569.37|566.49|569.37|566.49|567.3|564.42|0
1652122930000|2022-05-09 19:02:10|569.46|566.58|569.55|566.67|570.35|567.47|569.46|566.58|0
1652122940000|2022-05-09 19:02:20|568.38|565.5|568.56|565.68|568.56|565.68|567.75|564.87|0
1652122950000|2022-05-09 19:02:30|569.19|566.31|568.56|565.68|569.19|566.31|568.56|565.68|0
1652122960000|2022-05-09 19:02:40|569.45|566.57|569.45|566.57|569.45|566.57|569.28|566.4|0
1652122970000|2022-05-09 19:02:50|569.28|566.4|569.45|566.57|569.63|566.75|569.1|566.22|0
1652122980000|2022-05-09 19:03:00|570.09|567.21|568.83|565.95|570.09|567.21|568.83|565.95|0
1652122990000|2022-05-09 19:03:10|569.19|566.31|569.28|566.4|569.28|566.4|568.56|565.68|0
1652123000000|2022-05-09 19:03:20|570.17|567.29|572.33|569.45|572.33|569.45|570.17|567.29|0
1652123010000|2022-05-09 19:03:30|572.15|569.27|574.31|571.43|574.31|571.43|572.15|569.27|0
1652123020000|2022-05-09 19:03:40|574.13|571.25|573.59|570.71|574.13|571.25|573.59|570.71|0
1652123030000|2022-05-09 19:03:50|572.51|569.63|573.77|570.89|574.13|571.25|572.51|569.63|0
1652123040000|2022-05-09 19:04:00|574.31|571.43|576.48|573.6|576.48|573.6|574.13|571.25|0
1652123050000|2022-05-09 19:04:10|576.12|573.24|576.21|573.33|576.21|573.33|575.94|573.06|0
1652123060000|2022-05-09 19:04:20|575.76|572.88|575.49|572.61|575.76|572.88|575.13|572.25|0
1652123070000|2022-05-09 19:04:30|576.84|573.96|576.12|573.24|576.84|573.96|575.94|573.06|0
1652123080000|2022-05-09 19:04:40|575.85|572.97|575.49|572.61|576.12|573.24|575.49|572.61|0
1652123090000|2022-05-09 19:04:50|575.03|572.15|575.39|572.51|575.39|572.51|574.85|571.97|0
1652123100000|2022-05-09 19:05:00|576.21|573.33|575.03|572.15|576.21|573.33|575.03|572.15|0
1652123110000|2022-05-09 19:05:10|574.85|571.97|574.05|571.17|574.85|571.97|573.59|570.71|0
1652123120000|2022-05-09 19:05:20|573.05|570.17|573.41|570.53|573.95|571.07|573.05|570.17|0
1652123130000|2022-05-09 19:05:30|573.86|570.98|575.03|572.15|575.39|572.51|573.86|570.98|0
1652123140000|2022-05-09 19:05:40|575.21|572.33|575.76|572.88|575.94|573.06|575.21|572.33|0
1652123150000|2022-05-09 19:05:50|575.21|572.33|575.94|573.06|576.3|573.42|575.21|572.33|0
1652123160000|2022-05-09 19:06:00|576.12|573.24|574.31|571.43|576.12|573.24|574.31|571.43|0
1652123170000|2022-05-09 19:06:10|574.67|571.79|573.5|570.62|575.39|572.51|573.5|570.62|0
1652123180000|2022-05-09 19:06:20|573.59|570.71|573.77|570.89|574.22|571.34|573.59|570.71|0
1652123190000|2022-05-09 19:06:30|573.41|570.53|573.23|570.35|573.41|570.53|573.14|570.26|0
1652123200000|2022-05-09 19:06:40|573.05|570.17|571.88|569|573.05|570.17|571.88|569|0
1652123210000|2022-05-09 19:06:50|571.79|568.91|572.15|569.27|572.15|569.27|571.34|568.46|0
1652123220000|2022-05-09 19:07:00|571.61|568.73|568.92|566.04|571.61|568.73|568.56|565.68|0
1652123230000|2022-05-09 19:07:10|569.37|566.49|569.27|566.39|569.37|566.49|568.74|565.86|0
1652123240000|2022-05-09 19:07:20|569.63|566.75|569.73|566.85|570.17|567.29|569.37|566.49|0
1652123250000|2022-05-09 19:07:30|568.74|565.86|566.41|563.53|568.74|565.86|566.41|563.53|0
1652123260000|2022-05-09 19:07:40|566.5|563.62|567.3|564.42|567.48|564.6|566.5|563.62|0
1652123270000|2022-05-09 19:07:50|568.47|565.59|567.48|564.6|568.56|565.68|567.48|564.6|0
1652123280000|2022-05-09 19:08:00|568.02|565.14|568.56|565.68|568.56|565.68|568.02|565.14|0
1652123290000|2022-05-09 19:08:10|568.91|566.03|569.09|566.21|569.09|566.21|568.83|565.95|0
1652123300000|2022-05-09 19:08:20|569.27|566.39|569.81|566.93|569.81|566.93|569.27|566.39|0
1652123310000|2022-05-09 19:08:30|569.63|566.75|570.35|567.47|570.35|567.47|569.37|566.49|0
1652123320000|2022-05-09 19:08:40|569.99|567.11|571.43|568.55|571.43|568.55|569.99|567.11|0
1652123330000|2022-05-09 19:08:50|571.07|568.19|569.99|567.11|571.43|568.55|569.99|567.11|0
1652123340000|2022-05-09 19:09:00|570.98|568.1|572.06|569.18|572.06|569.18|570.98|568.1|0
1652123350000|2022-05-09 19:09:10|573.41|570.53|574.49|571.61|574.67|571.79|573.41|570.53|0
1652123360000|2022-05-09 19:09:20|575.03|572.15|575.93|573.05|575.93|573.05|574.49|571.61|0
1652123370000|2022-05-09 19:09:30|575.75|572.87|575.93|573.05|576.48|573.6|575.75|572.87|0
1652123380000|2022-05-09 19:09:40|575.39|572.51|575.75|572.87|575.75|572.87|575.39|572.51|0
1652123390000|2022-05-09 19:09:50|576.3|573.42|575.21|572.33|576.3|573.42|575.21|572.33|0
1652123400000|2022-05-09 19:10:00|575.93|573.05|574.49|571.61|575.93|573.05|573.77|570.89|0
1652123410000|2022-05-09 19:10:10|574.31|571.43|573.5|570.62|574.31|571.43|572.78|569.9|0
1652123420000|2022-05-09 19:10:20|574.49|571.61|574.13|571.25|574.49|571.61|573.77|570.89|0
1652123430000|2022-05-09 19:10:30|575.13|572.25|575.31|572.43|575.31|572.43|575.03|572.15|0
1652123440000|2022-05-09 19:10:40|575.39|572.51|574.22|571.34|575.39|572.51|573.77|570.89|0
1652123450000|2022-05-09 19:10:50|574.13|571.25|574.58|571.7|574.58|571.7|574.13|571.25|0
1652123460000|2022-05-09 19:11:00|574.22|571.34|571.07|568.19|575.21|572.33|571.07|568.19|0
1652123470000|2022-05-09 19:11:10|570.71|567.83|569.55|566.67|570.71|567.83|569.55|566.67|0
1652123480000|2022-05-09 19:11:20|569.27|566.39|569.99|567.11|569.99|567.11|567.84|564.96|0
1652123490000|2022-05-09 19:11:30|570.53|567.65|571.43|568.55|571.43|568.55|570.53|567.65|0
1652123500000|2022-05-09 19:11:40|570.17|567.29|570.17|567.29|570.17|567.29|569.9|567.02|0
1652123510000|2022-05-09 19:11:50|569.37|566.49|569.63|566.75|569.81|566.93|569.37|566.49|0
1652123520000|2022-05-09 19:12:00|569.99|567.11|570.98|568.1|571.25|568.37|569.99|567.11|0
1652123530000|2022-05-09 19:12:10|569.9|567.02|570.71|567.83|570.71|567.83|569.9|567.02|0
1652123540000|2022-05-09 19:12:20|570.17|567.29|569.27|566.39|570.17|567.29|569.01|566.13|0
1652123550000|2022-05-09 19:12:30|568.02|565.14|569.63|566.75|569.63|566.75|568.02|565.14|0
1652123560000|2022-05-09 19:12:40|569.19|566.31|569.09|566.21|569.19|566.31|568.73|565.85|0
1652123570000|2022-05-09 19:12:50|568.73|565.85|567.21|564.33|568.73|565.85|566.94|564.06|0
1652123580000|2022-05-09 19:13:00|567.48|564.6|567.48|564.6|568.2|565.32|567.48|564.6|0
1652123590000|2022-05-09 19:13:10|567.3|564.42|566.68|563.8|567.3|564.42|566.68|563.8|0
1652123600000|2022-05-09 19:13:20|566.4|563.52|566.4|563.52|566.4|563.52|565.87|562.99|0
1652123610000|2022-05-09 19:13:30|566.5|563.62|565.42|562.54|566.58|563.7|565.42|562.54|0
1652123620000|2022-05-09 19:13:40|565.96|563.08|566.05|563.17|566.05|563.17|565.6|562.72|0
1652123630000|2022-05-09 19:13:50|566.23|563.35|566.14|563.26|566.23|563.35|566.05|563.17|0
1652123640000|2022-05-09 19:14:00|566.4|563.52|567.12|564.24|567.48|564.6|566.4|563.52|0
1652123650000|2022-05-09 19:14:10|567.84|564.96|568.02|565.14|568.73|565.85|567.84|564.96|0
1652123660000|2022-05-09 19:14:20|567.93|565.05|567.75|564.87|568.2|565.32|567.75|564.87|0
1652123670000|2022-05-09 19:14:30|568.11|565.23|567.12|564.24|568.11|565.23|567.12|564.24|0
1652123680000|2022-05-09 19:14:40|567.3|564.42|568.19|565.31|568.19|565.31|567.3|564.42|0
1652123690000|2022-05-09 19:14:50|567.84|564.96|567.12|564.24|567.84|564.96|567.12|564.24|0
1652123700000|2022-05-09 19:15:00|566.4|563.52|566.14|563.26|567.39|564.51|565.69|562.81|0
1652123710000|2022-05-09 19:15:10|565.87|562.99|566.32|563.44|566.58|563.7|565.87|562.99|0
1652123720000|2022-05-09 19:15:20|564.97|562.09|566.22|563.34|566.22|563.34|564.97|562.09|0
1652123730000|2022-05-09 19:15:30|565.69|562.81|565.51|562.63|565.69|562.81|565.33|562.45|0
1652123740000|2022-05-09 19:15:40|565.33|562.45|565.33|562.45|565.87|562.99|565.33|562.45|0
1652123750000|2022-05-09 19:15:50|565.87|562.99|568.19|565.31|568.55|565.67|565.87|562.99|0
1652123760000|2022-05-09 19:16:00|568.02|565.14|569.27|566.39|569.27|566.39|568.02|565.14|0
1652123770000|2022-05-09 19:16:10|569.09|566.21|571.89|569.01|571.89|569.01|569.09|566.21|0
1652123780000|2022-05-09 19:16:20|571.71|568.83|568.98|566.1|571.89|569.01|568.71|565.83|0
1652123790000|2022-05-09 19:16:30|569.43|566.55|569.61|566.73|570.51|567.63|569.43|566.55|0
1652123800000|2022-05-09 19:16:40|570.15|567.27|569.7|566.82|570.15|567.27|569.61|566.73|0
1652123810000|2022-05-09 19:16:50|569.79|566.91|569.61|566.73|569.79|566.91|569.52|566.64|0
1652123820000|2022-05-09 19:17:00|568.71|565.83|569.07|566.19|569.79|566.91|568.53|565.65|0
1652123830000|2022-05-09 19:17:10|568.89|566.01|570.33|567.45|570.33|567.45|568.71|565.83|0
1652123840000|2022-05-09 19:17:20|569.97|567.09|571.23|568.35|571.59|568.71|569.97|567.09|0
1652123850000|2022-05-09 19:17:30|571.41|568.53|570.15|567.27|571.41|568.53|570.15|567.27|0
1652123860000|2022-05-09 19:17:40|570.33|567.45|571.59|568.71|571.59|568.71|570.33|567.45|0
1652123870000|2022-05-09 19:17:50|571.77|568.89|572.31|569.43|572.31|569.43|571.77|568.89|0
1652123880000|2022-05-09 19:18:00|573.94|571.06|573.03|570.15|573.94|571.06|573.03|570.15|0
1652123890000|2022-05-09 19:18:10|572.67|569.79|571.05|568.17|572.67|569.79|571.05|568.17|0
1652123900000|2022-05-09 19:18:20|570.87|567.99|570.33|567.45|570.87|567.99|570.33|567.45|0
1652123910000|2022-05-09 19:18:30|570.87|567.99|571.77|568.89|572.13|569.25|570.87|567.99|0
1652123920000|2022-05-09 19:18:40|571.95|569.07|571.59|568.71|572.22|569.34|571.59|568.71|0
1652123930000|2022-05-09 19:18:50|570.87|567.99|571.23|568.35|571.41|568.53|570.87|567.99|0
1652123940000|2022-05-09 19:19:00|571.32|568.44|571.59|568.71|571.86|568.98|571.32|568.44|0
1652123950000|2022-05-09 19:19:10|571.77|568.89|570.51|567.63|571.95|569.07|570.51|567.63|0
1652123960000|2022-05-09 19:19:20|570.69|567.81|570.78|567.9|571.05|568.17|570.69|567.81|0
1652123970000|2022-05-09 19:19:30|570.6|567.72|571.77|568.89|571.77|568.89|570.6|567.72|0
1652123980000|2022-05-09 19:19:40|571.59|568.71|571.86|568.98|571.86|568.98|571.59|568.71|0
1652123990000|2022-05-09 19:19:50|571.59|568.71|572.04|569.16|572.04|569.16|571.59|568.71|0
1652124000000|2022-05-09 19:20:00|572.13|569.25|573.39|570.51|573.39|570.51|572.13|569.25|0
1652124010000|2022-05-09 19:20:10|573.21|570.33|574.12|571.24|575.38|572.5|572.95|570.07|0
1652124020000|2022-05-09 19:20:20|574.39|571.51|575.3|572.42|575.3|572.42|574.3|571.42|0
1652124030000|2022-05-09 19:20:30|575.56|572.68|575.2|572.32|575.84|572.96|575.2|572.32|0
1652124040000|2022-05-09 19:20:40|575.74|572.86|576.47|573.59|576.75|573.87|575.74|572.86|0
1652124050000|2022-05-09 19:20:50|577.19|574.31|577.47|574.59|577.47|574.59|577.01|574.13|0
1652124060000|2022-05-09 19:21:00|577.56|574.68|576.83|573.95|577.56|574.68|576.83|573.95|0
1652124070000|2022-05-09 19:21:10|577.56|574.68|577.74|574.86|577.74|574.86|577.56|574.68|0
1652124080000|2022-05-09 19:21:20|578.1|575.22|577.83|574.95|578.1|575.22|577.74|574.86|0
1652124090000|2022-05-09 19:21:30|578.65|575.77|577.92|575.04|578.83|575.95|577.92|575.04|0
1652124100000|2022-05-09 19:21:40|578.01|575.13|577.92|575.04|578.1|575.22|577.83|574.95|0
1652124110000|2022-05-09 19:21:50|578.46|575.58|578.65|575.77|578.83|575.95|578.46|575.58|0
1652124120000|2022-05-09 19:22:00|580.01|577.13|580.1|577.22|580.19|577.31|580.01|577.13|0
1652124130000|2022-05-09 19:22:10|579.92|577.04|579.01|576.13|580.28|577.4|579.01|576.13|0
1652124140000|2022-05-09 19:22:20|579.37|576.49|578.92|576.04|579.37|576.49|578.92|576.04|0
1652124150000|2022-05-09 19:22:30|579.74|576.86|578.83|575.95|579.74|576.86|578.83|575.95|0
1652124160000|2022-05-09 19:22:40|579.55|576.67|580.28|577.4|580.65|577.77|579.55|576.67|0
1652124170000|2022-05-09 19:22:50|580.46|577.58|580.65|577.77|580.65|577.77|580.28|577.4|0
1652124180000|2022-05-09 19:23:00|580.83|577.95|580.65|577.77|580.83|577.95|580.56|577.68|0
1652124190000|2022-05-09 19:23:10|580.1|577.22|581.01|578.13|581.01|578.13|580.1|577.22|0
1652124200000|2022-05-09 19:23:20|581.56|578.68|581.56|578.68|581.56|578.68|581.19|578.31|0
1652124210000|2022-05-09 19:23:30|581.29|578.41|581.37|578.49|581.37|578.49|581.01|578.13|0
1652124220000|2022-05-09 19:23:40|581.19|578.31|580.65|577.77|581.37|578.49|580.65|577.77|0
1652124230000|2022-05-09 19:23:50|580.92|578.04|581.19|578.31|581.19|578.31|580.92|578.04|0
1652124240000|2022-05-09 19:24:00|580.83|577.95|581.56|578.68|581.56|578.68|580.83|577.95|0
1652124250000|2022-05-09 19:24:10|581.74|578.86|582.65|579.77|582.65|579.77|581.74|578.86|0
1652124260000|2022-05-09 19:24:20|582.83|579.95|583.01|580.13|583.01|580.13|582.65|579.77|0
1652124270000|2022-05-09 19:24:30|582.65|579.77|582.1|579.22|582.65|579.77|582.1|579.22|0
1652124280000|2022-05-09 19:24:40|582.2|579.32|581.92|579.04|582.2|579.32|581.92|579.04|0
1652124290000|2022-05-09 19:24:50|581.56|578.68|581.74|578.86|581.92|579.04|581.56|578.68|0
1652124300000|2022-05-09 19:25:00|582.47|579.59|583.01|580.13|583.38|580.5|582.47|579.59|0
1652124310000|2022-05-09 19:25:10|582.83|579.95|583.01|580.13|583.01|580.13|582.65|579.77|0
1652124320000|2022-05-09 19:25:20|583.38|580.5|582.65|579.77|583.38|580.5|582.65|579.77|0
1652124330000|2022-05-09 19:25:30|582.47|579.59|582.28|579.4|582.47|579.59|581.74|578.86|0
1652124340000|2022-05-09 19:25:40|582.01|579.13|581.74|578.86|582.1|579.22|581.74|578.86|0
1652124350000|2022-05-09 19:25:50|581.55|578.67|581.55|578.67|581.74|578.86|581.19|578.31|0
1652124360000|2022-05-09 19:26:00|582.2|579.32|582.28|579.4|582.28|579.4|581.92|579.04|0
1652124370000|2022-05-09 19:26:10|582.2|579.32|582.38|579.5|582.38|579.5|581.92|579.04|0
1652124380000|2022-05-09 19:26:20|582.28|579.4|582.1|579.22|582.28|579.4|582.1|579.22|0
1652124390000|2022-05-09 19:26:30|582.2|579.32|582.47|579.59|582.47|579.59|582.2|579.32|0
1652124400000|2022-05-09 19:26:40|582.1|579.22|583.92|581.04|583.92|581.04|582.1|579.22|0
1652124410000|2022-05-09 19:26:50|584.38|581.5|584.11|581.23|584.38|581.5|584.11|581.23|0
1652124420000|2022-05-09 19:27:00|584.29|581.41|584.47|581.59|584.47|581.59|584.29|581.41|0
1652124430000|2022-05-09 19:27:10|583.92|581.04|583.56|580.68|583.92|581.04|583.56|580.68|0
1652124440000|2022-05-09 19:27:20|583.47|580.59|583.92|581.04|583.92|581.04|583.47|580.59|0
1652124450000|2022-05-09 19:27:30|584.02|581.14|584.47|581.59|585.02|582.14|584.02|581.14|0
1652124460000|2022-05-09 19:27:40|584.11|581.23|584.11|581.23|584.47|581.59|584.11|581.23|0
1652124470000|2022-05-09 19:27:50|584.29|581.41|584.93|582.05|585.02|582.14|584.29|581.41|0
1652124480000|2022-05-09 19:28:00|585.39|582.51|586.76|583.88|587.22|584.34|585.39|582.51|0
1652124490000|2022-05-09 19:28:10|586.21|583.33|586.03|583.15|586.3|583.42|585.93|583.05|0
1652124500000|2022-05-09 19:28:20|585.93|583.05|585.57|582.69|585.93|583.05|585.39|582.51|0
1652124510000|2022-05-09 19:28:30|585.2|582.32|585.02|582.14|585.2|582.32|584.84|581.96|0
1652124520000|2022-05-09 19:28:40|584.84|581.96|583.56|580.68|584.84|581.96|583.56|580.68|0
1652124530000|2022-05-09 19:28:50|584.29|581.41|584.84|581.96|584.84|581.96|584.11|581.23|0
1652124540000|2022-05-09 19:29:00|585.02|582.14|585.93|583.05|585.93|583.05|585.02|582.14|0
1652124550000|2022-05-09 19:29:10|586.85|583.97|587.58|584.7|587.58|584.7|586.85|583.97|0
1652124560000|2022-05-09 19:29:20|587.4|584.52|587.21|584.33|587.76|584.88|587.21|584.33|0
1652124570000|2022-05-09 19:29:30|586.67|583.79|586.85|583.97|586.85|583.97|586.67|583.79|0
1652124580000|2022-05-09 19:29:40|586.67|583.79|586.12|583.24|586.67|583.79|586.12|583.24|0
1652124590000|2022-05-09 19:29:50|586.6|583.72|585.87|582.99|586.6|583.72|585.87|582.99|0
1652124600000|2022-05-09 19:30:00|585.69|582.81|588.61|585.73|588.61|585.73|585.69|582.81|0
1652124610000|2022-05-09 19:30:10|588.43|585.55|586.78|583.9|588.43|585.55|586.78|583.9|0
1652124620000|2022-05-09 19:30:20|586.6|583.72|587.97|585.09|587.97|585.09|586.6|583.72|0
1652124630000|2022-05-09 19:30:30|588.06|585.18|586.96|584.08|588.06|585.18|586.96|584.08|0
1652124640000|2022-05-09 19:30:40|587.33|584.45|587.33|584.45|588.06|585.18|587.33|584.45|0
1652124650000|2022-05-09 19:30:50|587.15|584.27|584.08|581.2|587.33|584.45|584.08|581.2|0
1652124660000|2022-05-09 19:31:00|585.5|582.62|587.71|584.83|587.71|584.83|585.5|582.62|0
1652124670000|2022-05-09 19:31:10|587.17|584.29|587.17|584.29|587.17|584.29|587.17|584.29|0
1652124680000|2022-05-09 19:31:20|586.98|584.1|586.98|584.1|586.98|584.1|586.8|583.92|0
1652124690000|2022-05-09 19:31:30|587.17|584.29|587.17|584.29|587.17|584.29|586.98|584.1|0
1652124700000|2022-05-09 19:31:40|587.71|584.83|589.17|586.29|589.17|586.29|587.71|584.83|0
1652124710000|2022-05-09 19:31:50|589.36|586.48|589.91|587.03|589.91|587.03|589.17|586.29|0
1652124720000|2022-05-09 19:32:00|591|588.12|591.74|588.86|591.74|588.86|590.64|587.76|0
1652124730000|2022-05-09 19:32:10|592.65|589.77|592.28|589.4|593.2|590.32|592.28|589.4|0
1652124740000|2022-05-09 19:32:20|592.65|589.77|593.02|590.14|593.02|590.14|592.65|589.77|0
1652124750000|2022-05-09 19:32:30|592.83|589.95|592.83|589.95|593.2|590.32|592.83|589.95|0
1652124760000|2022-05-09 19:32:40|592.1|589.22|592.47|589.59|592.47|589.59|591.92|589.04|0
1652124770000|2022-05-09 19:32:50|593.02|590.14|593.2|590.32|593.2|590.32|593.02|590.14|0
1652124780000|2022-05-09 19:33:00|593.38|590.5|592.1|589.22|593.38|590.5|592.1|589.22|0
1652124790000|2022-05-09 19:33:10|592.28|589.4|590.82|587.94|592.28|589.4|590.82|587.94|0
1652124800000|2022-05-09 19:33:20|589.17|586.29|588.08|585.2|589.17|586.29|588.08|585.2|0
1652124810000|2022-05-09 19:33:30|588.17|585.29|588.26|585.38|588.26|585.38|587.9|585.02|0
1652124820000|2022-05-09 19:33:40|588.08|585.2|590.82|587.94|590.82|587.94|588.08|585.2|0
1652124830000|2022-05-09 19:33:50|590.27|587.39|589.17|586.29|590.27|587.39|589.17|586.29|0
1652124840000|2022-05-09 19:34:00|590.09|587.21|590.37|587.49|590.73|587.85|590.09|587.21|0
1652124850000|2022-05-09 19:34:10|590.45|587.57|591.73|588.85|591.73|588.85|590.45|587.57|0
1652124860000|2022-05-09 19:34:20|592.28|589.4|591.19|588.31|592.28|589.4|591.19|588.31|0
1652124870000|2022-05-09 19:34:30|590.82|587.94|590.27|587.39|590.91|588.03|590.27|587.39|0
1652124880000|2022-05-09 19:34:40|590.45|587.57|590.64|587.76|590.64|587.76|590.45|587.57|0
1652124890000|2022-05-09 19:34:50|590.82|587.94|589.54|586.66|590.82|587.94|589.54|586.66|0
1652124900000|2022-05-09 19:35:00|588.99|586.11|589.17|586.29|589.54|586.66|588.99|586.11|0
1652124910000|2022-05-09 19:35:10|589.54|586.66|590.73|587.85|590.73|587.85|589.54|586.66|0
1652124920000|2022-05-09 19:35:20|590.64|587.76|591.37|588.49|591.46|588.58|590.45|587.57|0
1652124930000|2022-05-09 19:35:30|592.28|589.4|591.55|588.67|592.28|589.4|591.55|588.67|0
1652124940000|2022-05-09 19:35:40|591.73|588.85|592.1|589.22|592.1|589.22|591.73|588.85|0
1652124950000|2022-05-09 19:35:50|591.92|589.04|592.65|589.77|592.65|589.77|591.92|589.04|0
1652124960000|2022-05-09 19:36:00|592.47|589.59|591.55|588.67|592.65|589.77|591.55|588.67|0
1652124970000|2022-05-09 19:36:10|591.18|588.3|590.55|587.67|591.18|588.3|590.27|587.39|0
1652124980000|2022-05-09 19:36:20|590.45|587.57|589.17|586.29|590.45|587.57|588.99|586.11|0
1652124990000|2022-05-09 19:36:30|589.36|586.48|588.99|586.11|589.36|586.48|588.62|585.74|0
1652125000000|2022-05-09 19:36:40|588.81|585.93|588.81|585.93|589.17|586.29|588.81|585.93|0
1652125010000|2022-05-09 19:36:50|589.17|586.29|588.35|585.47|589.17|586.29|588.35|585.47|0
1652125020000|2022-05-09 19:37:00|588.62|585.74|587.35|584.47|588.62|585.74|587.16|584.28|0
1652125030000|2022-05-09 19:37:10|586.8|583.92|588.81|585.93|588.81|585.93|586.8|583.92|0
1652125040000|2022-05-09 19:37:20|589.45|586.57|590|587.12|590|587.12|589.45|586.57|0
1652125050000|2022-05-09 19:37:30|590.45|587.57|588.99|586.11|590.45|587.57|588.99|586.11|0
1652125060000|2022-05-09 19:37:40|589.54|586.66|590.09|587.21|590.09|587.21|589.54|586.66|0
1652125070000|2022-05-09 19:37:50|589.9|587.02|588.26|585.38|589.9|587.02|588.26|585.38|0
1652125080000|2022-05-09 19:38:00|588.81|585.93|588.62|585.74|588.81|585.93|588.44|585.56|0
1652125090000|2022-05-09 19:38:10|588.81|585.93|588.99|586.11|588.99|586.11|588.08|585.2|0
1652125100000|2022-05-09 19:38:20|589.17|586.29|590.27|587.39|590.27|587.39|589.17|586.29|0
1652125110000|2022-05-09 19:38:30|590.09|587.21|590.27|587.39|590.27|587.39|590.09|587.21|0
1652125120000|2022-05-09 19:38:40|590|587.12|590.36|587.48|590.63|587.75|590|587.12|0
1652125130000|2022-05-09 19:38:50|590.18|587.3|588.72|585.84|590.18|587.3|588.62|585.74|0
1652125140000|2022-05-09 19:39:00|588.81|585.93|589.17|586.29|589.45|586.57|588.81|585.93|0
1652125150000|2022-05-09 19:39:10|588.99|586.11|589.35|586.47|589.54|586.66|588.99|586.11|0
1652125160000|2022-05-09 19:39:20|589.63|586.75|590.27|587.39|590.45|587.57|589.63|586.75|0
1652125170000|2022-05-09 19:39:30|590.36|587.48|589.9|587.02|590.36|587.48|589.82|586.94|0
1652125180000|2022-05-09 19:39:40|590.45|587.57|588.81|585.93|590.45|587.57|588.81|585.93|0
1652125190000|2022-05-09 19:39:50|588.08|585.2|587.89|585.01|588.08|585.2|587.44|584.56|0
1652125200000|2022-05-09 19:40:00|588.26|585.38|589.17|586.29|589.72|586.84|588.26|585.38|0
1652125210000|2022-05-09 19:40:10|588.44|585.56|589.54|586.66|589.54|586.66|588.44|585.56|0
1652125220000|2022-05-09 19:40:20|590.63|587.75|591.73|588.85|591.73|588.85|590.63|587.75|0
1652125230000|2022-05-09 19:40:30|591.92|589.04|592.28|589.4|592.28|589.4|591.92|589.04|0
1652125240000|2022-05-09 19:40:40|591.73|588.85|591.18|588.3|591.73|588.85|591.18|588.3|0
1652125250000|2022-05-09 19:40:50|591|588.12|590.73|587.85|591.37|588.49|590.73|587.85|0
1652125260000|2022-05-09 19:41:00|589.72|586.84|589.9|587.02|589.9|587.02|589.72|586.84|0
1652125270000|2022-05-09 19:41:10|590.27|587.39|588.99|586.11|590.27|587.39|588.99|586.11|0
1652125280000|2022-05-09 19:41:20|589.17|586.29|591|588.12|591|588.12|589.17|586.29|0
1652125290000|2022-05-09 19:41:30|591.18|588.3|591.55|588.67|591.73|588.85|591.18|588.3|0
1652125300000|2022-05-09 19:41:40|590.45|587.57|590.82|587.94|590.82|587.94|589.72|586.84|0
1652125310000|2022-05-09 19:41:50|590.73|587.85|590.63|587.75|591|588.12|590.63|587.75|0
1652125320000|2022-05-09 19:42:00|591.09|588.21|590.63|587.75|591.09|588.21|590.08|587.2|0
1652125330000|2022-05-09 19:42:10|590.82|587.94|590.82|587.94|591.37|588.49|590.82|587.94|0
1652125340000|2022-05-09 19:42:20|591.18|588.3|591.37|588.49|591.37|588.49|591.18|588.3|0
1652125350000|2022-05-09 19:42:30|591.28|588.4|591.73|588.85|591.73|588.85|590.36|587.48|0
1652125360000|2022-05-09 19:42:40|592.01|589.13|592.28|589.4|592.28|589.4|591.55|588.67|0
1652125370000|2022-05-09 19:42:50|591.91|589.03|592.59|590.19|592.59|590.19|591.91|589.03|0
1652125380000|2022-05-09 19:43:00|592.77|590.37|593.32|590.92|593.32|590.92|592.77|590.37|0
1652125390000|2022-05-09 19:43:10|593.42|591.02|594.98|592.58|595.07|592.67|593.42|591.02|0
1652125400000|2022-05-09 19:43:20|594.79|592.39|594.24|591.84|594.79|592.39|594.06|591.66|0
1652125410000|2022-05-09 19:43:30|594.7|592.3|594.61|592.21|594.7|592.3|594.43|592.03|0
1652125420000|2022-05-09 19:43:40|594.43|592.03|594.79|592.39|594.79|592.39|594.43|592.03|0
1652125430000|2022-05-09 19:43:50|595.16|592.76|594.98|592.58|595.16|592.76|594.61|592.21|0
1652125440000|2022-05-09 19:44:00|594.79|592.39|594.98|592.58|594.98|592.58|594.79|592.39|0
1652125450000|2022-05-09 19:44:10|595.07|592.67|595.26|592.86|595.26|592.86|594.98|592.58|0
1652125460000|2022-05-09 19:44:20|594.98|592.58|595.71|593.31|595.71|593.31|594.98|592.58|0
1652125470000|2022-05-09 19:44:30|594.98|592.58|594.24|591.84|595.34|592.94|594.24|591.84|0
1652125480000|2022-05-09 19:44:40|593.51|591.11|594.61|592.21|594.61|592.21|593.32|590.92|0
1652125490000|2022-05-09 19:44:50|594.98|592.58|594.24|591.84|594.98|592.58|594.24|591.84|0
1652125500000|2022-05-09 19:45:00|594.06|591.66|593.51|591.11|594.06|591.66|592.87|590.47|0
1652125510000|2022-05-09 19:45:10|593.14|590.74|593.51|591.11|593.51|591.11|592.59|590.19|0
1652125520000|2022-05-09 19:45:20|593.69|591.29|593.87|591.47|593.87|591.47|593.51|591.11|0
1652125530000|2022-05-09 19:45:30|594.06|591.66|594.06|591.66|594.24|591.84|594.06|591.66|0
1652125540000|2022-05-09 19:45:40|593.51|591.11|594.42|592.02|594.79|592.39|593.51|591.11|0
1652125550000|2022-05-09 19:45:50|593.69|591.29|594.61|592.21|594.61|592.21|593.51|591.11|0
1652125560000|2022-05-09 19:46:00|594.79|592.39|595.16|592.76|595.16|592.76|594.79|592.39|0
1652125570000|2022-05-09 19:46:10|594.79|592.39|595.71|593.31|595.71|593.31|594.79|592.39|0
1652125580000|2022-05-09 19:46:20|595.99|593.59|596.26|593.86|596.26|593.86|595.99|593.59|0
1652125590000|2022-05-09 19:46:30|596.08|593.68|596.63|594.23|596.63|594.23|596.08|593.68|0
1652125600000|2022-05-09 19:46:40|597|594.6|596.81|594.41|597|594.6|596.81|594.41|0
1652125610000|2022-05-09 19:46:50|598.1|595.7|598.66|596.26|598.66|596.26|598.1|595.7|0
1652125620000|2022-05-09 19:47:00|598.84|596.44|598.66|596.26|598.84|596.44|598.47|596.07|0
1652125630000|2022-05-09 19:47:10|598.29|595.89|598.1|595.7|598.29|595.89|597.73|595.33|0
1652125640000|2022-05-09 19:47:20|598.47|596.07|598.75|596.35|598.75|596.35|598.47|596.07|0
1652125650000|2022-05-09 19:47:30|599.21|596.81|598.47|596.07|599.21|596.81|598.47|596.07|0
1652125660000|2022-05-09 19:47:40|598.1|595.7|598.84|596.44|598.84|596.44|598.1|595.7|0
1652125670000|2022-05-09 19:47:50|598.1|595.7|598.47|596.07|598.47|596.07|597.73|595.33|0
1652125680000|2022-05-09 19:48:00|599.12|596.72|598.84|596.44|599.12|596.72|598.84|596.44|0
1652125690000|2022-05-09 19:48:10|598.1|595.7|597.65|595.25|598.1|595.7|597.65|595.25|0
1652125700000|2022-05-09 19:48:20|598.01|595.61|598.29|595.89|598.29|595.89|597.92|595.52|0
1652125710000|2022-05-09 19:48:30|598.66|596.26|598.47|596.07|599.02|596.62|598.47|596.07|0
1652125720000|2022-05-09 19:48:40|598.29|595.89|598.84|596.44|598.84|596.44|598.29|595.89|0
1652125730000|2022-05-09 19:48:50|598.66|596.26|597.55|595.15|598.84|596.44|597.55|595.15|0
1652125740000|2022-05-09 19:49:00|598.65|596.25|598.75|596.35|598.75|596.35|598.47|596.07|0
1652125750000|2022-05-09 19:49:10|599.02|596.62|599.58|597.18|599.58|597.18|598.47|596.07|0
1652125760000|2022-05-09 19:49:20|599.49|597.09|600.92|598.04|600.92|598.04|599.49|596.94|0
1652125770000|2022-05-09 19:49:30|600.37|597.49|601.11|598.23|601.11|598.23|600.37|597.49|0
1652125780000|2022-05-09 19:49:40|601.66|598.78|602.22|599.34|602.22|599.34|601.66|598.78|0
1652125790000|2022-05-09 19:49:50|602.4|599.52|602.96|600.08|602.96|600.08|602.4|599.52|0
1652125800000|2022-05-09 19:50:00|600.92|598.04|600.92|598.04|602.22|599.34|600.92|598.04|0
1652125810000|2022-05-09 19:50:10|602.31|599.43|604.25|601.37|604.25|601.37|602.31|599.43|0
1652125820000|2022-05-09 19:50:20|604.35|601.47|603.88|601|604.44|601.56|603.88|601|0
1652125830000|2022-05-09 19:50:30|603.14|600.26|604.44|601.56|604.44|601.56|602.77|599.89|0
1652125840000|2022-05-09 19:50:40|604.53|601.65|605.18|602.3|605.18|602.3|604.53|601.65|0
1652125850000|2022-05-09 19:50:50|604.25|601.37|603.14|600.26|604.25|601.37|603.14|600.26|0
1652125860000|2022-05-09 19:51:00|602.87|599.99|605.18|602.3|605.18|602.3|602.87|599.99|0
1652125870000|2022-05-09 19:51:10|605.37|602.49|605.92|603.04|605.92|603.04|605.37|602.49|0
1652125880000|2022-05-09 19:51:20|606.76|603.88|607.69|604.81|607.69|604.81|606.29|603.41|0
1652125890000|2022-05-09 19:51:30|606.66|603.78|606.85|603.97|607.22|604.34|606.66|603.78|0
1652125900000|2022-05-09 19:51:40|607.78|604.9|607.41|604.53|607.78|604.9|607.22|604.34|0
1652125910000|2022-05-09 19:51:50|607.78|604.9|607.96|605.08|608.34|605.46|607.78|604.9|0
1652125920000|2022-05-09 19:52:00|608.43|605.55|609.08|606.2|609.08|606.2|607.22|604.34|0
1652125930000|2022-05-09 19:52:10|608.52|605.64|608.34|605.46|608.62|605.74|608.25|605.37|0
1652125940000|2022-05-09 19:52:20|607.41|604.53|607.22|604.34|607.41|604.53|606.11|603.23|0
1652125950000|2022-05-09 19:52:30|606.85|603.97|606.29|603.41|607.03|604.15|606.29|603.41|0
1652125960000|2022-05-09 19:52:40|606.39|603.51|606.29|603.41|606.39|603.51|606.11|603.23|0
1652125970000|2022-05-09 19:52:50|605.36|602.48|605.74|602.86|606.48|603.6|605.36|602.48|0
1652125980000|2022-05-09 19:53:00|606.11|603.23|606.66|603.78|606.85|603.97|606.11|603.23|0
1652125990000|2022-05-09 19:53:10|607.03|604.15|607.78|604.9|607.87|604.99|607.03|604.15|0
1652126000000|2022-05-09 19:53:20|607.41|604.53|606.66|603.78|607.59|604.71|606.66|603.78|0
1652126010000|2022-05-09 19:53:30|606.11|603.23|604.81|601.93|606.11|603.23|604.81|601.93|0
1652126020000|2022-05-09 19:53:40|604.72|601.84|603.14|600.26|604.72|601.84|603.14|600.26|0
1652126030000|2022-05-09 19:53:50|603.98|601.1|602.59|599.71|603.98|601.1|602.59|599.71|0
1652126040000|2022-05-09 19:54:00|602.77|599.89|601.66|598.78|602.77|599.89|601.66|598.78|0
1652126050000|2022-05-09 19:54:10|602.59|599.71|602.5|599.62|602.59|599.71|602.4|599.52|0
1652126060000|2022-05-09 19:54:20|603.88|601|603.7|600.82|603.88|601|603.7|600.82|0
1652126070000|2022-05-09 19:54:30|602.4|599.52|602.4|599.52|602.4|599.52|601.85|598.97|0
1652126080000|2022-05-09 19:54:40|605.18|602.3|602.96|600.08|605.18|602.3|602.96|600.08|0
1652126090000|2022-05-09 19:54:50|603.14|600.26|603.7|600.82|603.7|600.82|603.14|600.26|0
1652126100000|2022-05-09 19:55:00|602.59|599.71|599.17|596.29|602.59|599.71|599.17|596.29|0
1652126110000|2022-05-09 19:55:10|599.45|596.57|599.91|597.03|599.91|597.03|598.34|595.46|0
1652126120000|2022-05-09 19:55:20|600.18|597.3|598.71|595.83|600.18|597.3|598.71|595.83|0
1652126130000|2022-05-09 19:55:30|598.34|595.46|598.52|595.64|598.52|595.64|597.97|595.09|0
1652126140000|2022-05-09 19:55:40|597.79|594.91|597.79|594.91|598.34|595.46|597.79|594.91|0
1652126150000|2022-05-09 19:55:50|597.6|594.72|596.04|593.16|597.6|594.72|596.04|593.16|0
1652126160000|2022-05-09 19:56:00|595.58|592.7|594.48|591.6|595.58|592.7|594.48|591.6|0
1652126170000|2022-05-09 19:56:10|594.94|592.06|595.95|593.07|595.95|593.07|594.57|591.69|0
1652126180000|2022-05-09 19:56:20|596.31|593.43|596.04|593.16|596.31|593.43|596.04|593.16|0
1652126190000|2022-05-09 19:56:30|596.78|593.9|596.5|593.62|596.87|593.99|596.41|593.53|0
1652126200000|2022-05-09 19:56:40|596.68|593.8|596.78|593.9|596.78|593.9|596.41|593.53|0
1652126210000|2022-05-09 19:56:50|596.87|593.99|594.66|591.78|596.87|593.99|594.66|591.78|0
1652126220000|2022-05-09 19:57:00|593.74|590.86|592.46|589.58|594.29|591.41|592.46|589.58|0
1652126230000|2022-05-09 19:57:10|592.83|589.95|593.01|590.13|593.38|590.5|592.83|589.95|0
1652126240000|2022-05-09 19:57:20|593.19|590.31|591.36|588.48|593.19|590.31|591.36|588.48|0
1652126250000|2022-05-09 19:57:30|591.54|588.66|591.54|588.66|591.73|588.85|591.54|588.66|0
1652126260000|2022-05-09 19:57:40|592.55|589.67|592.64|589.76|593.38|590.5|592.55|589.67|0
1652126270000|2022-05-09 19:57:50|593.19|590.31|593.38|590.5|593.38|590.5|592.09|589.21|0
1652126280000|2022-05-09 19:58:00|593.19|590.31|592.46|589.58|593.19|590.31|591.91|589.03|0
1652126290000|2022-05-09 19:58:10|593.38|590.5|591.91|589.03|593.38|590.5|591.91|589.03|0
1652126300000|2022-05-09 19:58:20|592.55|589.67|591.73|588.85|592.55|589.67|591.73|588.85|0
1652126310000|2022-05-09 19:58:30|592.09|589.21|592.64|589.76|592.64|589.76|591.73|588.85|0
1652126320000|2022-05-09 19:58:40|592.28|589.4|593.74|590.86|593.74|590.86|592.28|589.4|0
1652126330000|2022-05-09 19:58:50|595.39|592.51|595.39|592.51|596.13|593.25|595.39|592.51|0
1652126340000|2022-05-09 19:59:00|595.95|593.07|596.96|594.08|596.96|594.08|595.58|592.7|0
1652126350000|2022-05-09 19:59:10|597.79|594.91|598.15|595.27|598.34|595.46|597.79|594.91|0
1652126360000|2022-05-09 19:59:20|600.19|597.31|601.11|598.23|601.11|598.23|600.19|597.31|0
1652126370000|2022-05-09 19:59:30|600.92|598.04|599.46|596.58|600.92|598.04|599.09|596.21|0
1652126380000|2022-05-09 19:59:40|598.91|596.03|600.19|597.31|600.19|597.31|598.36|595.48|0
1652126390000|2022-05-09 19:59:50|600.37|597.49|597.07|594.19|600.37|597.49|597.07|594.19|0
1652126400000|2022-05-09 20:00:00|596.71|593.83|598.72|595.84|598.72|595.84|596.71|593.83|0
1652126410000|2022-05-09 20:00:10|599.09|596.21|598.72|595.84|599.09|596.21|598.35|595.47|0
1652126420000|2022-05-09 20:00:20|598.9|596.02|597.99|595.11|599.18|596.3|597.99|595.11|0
1652126430000|2022-05-09 20:00:30|597.9|595.02|597.62|594.74|597.9|595.02|597.62|594.74|0
1652126440000|2022-05-09 20:00:40|596.71|593.83|595.43|592.55|596.71|593.83|594.7|591.82|0
1652126450000|2022-05-09 20:00:50|594.7|591.82|593.42|590.54|594.7|591.82|593.42|590.54|0
1652126460000|2022-05-09 20:01:00|593.51|590.63|593.6|590.72|593.78|590.9|593.42|590.54|0
1652126470000|2022-05-09 20:01:10|593.42|590.54|594.06|591.18|594.06|591.18|592.69|589.81|0
1652126480000|2022-05-09 20:01:20|593.96|591.08|593.6|590.72|593.96|591.08|593.6|590.72|0
1652126490000|2022-05-09 20:01:30|593.51|590.63|594.88|592|594.88|592|593.51|590.63|0
1652126500000|2022-05-09 20:01:40|595.06|592.18|595.06|592.18|595.06|592.18|594.88|592|0
1652126510000|2022-05-09 20:01:50|595.16|592.28|594.88|592|595.16|592.28|594.88|592|0
1652126520000|2022-05-09 20:02:00|595.24|592.36|594.24|591.36|595.24|592.36|594.24|591.36|0
1652126530000|2022-05-09 20:02:10|594.01|591.13|593.92|591.04|594.19|591.31|593.82|590.94|0
1652126540000|2022-05-09 20:02:20|594.19|591.31|594.37|591.49|594.47|591.59|594.19|591.31|0
1652126550000|2022-05-09 20:02:30|594.74|591.86|594.92|592.04|594.92|592.04|594.74|591.86|0
1652126560000|2022-05-09 20:02:40|594.56|591.68|594.19|591.31|594.74|591.86|594.19|591.31|0
1652126570000|2022-05-09 20:02:50|594.37|591.49|594.01|591.13|594.37|591.49|594.01|591.13|0
1652126580000|2022-05-09 20:03:00|593.82|590.94|593.82|590.94|593.82|590.94|593.64|590.76|0
1652126590000|2022-05-09 20:03:10|594.01|591.13|593.64|590.76|594.01|591.13|593.64|590.76|0
1652126600000|2022-05-09 20:03:20|594.19|591.31|594.19|591.31|594.19|591.31|594.19|591.31|0
1652126610000|2022-05-09 20:03:30|594.01|591.13|594.19|591.31|594.19|591.31|594.01|591.13|0
1652126620000|2022-05-09 20:03:40|594.01|591.13|593.82|590.94|594.01|591.13|593.82|590.94|0
1652126630000|2022-05-09 20:03:50|593.46|590.58|593.28|590.4|593.82|590.94|592.91|590.03|0
1652126640000|2022-05-09 20:04:00|593.09|590.21|592.91|590.03|593.09|590.21|592.73|589.85|0
1652126650000|2022-05-09 20:04:10|592.73|589.85|592.36|589.48|592.73|589.85|592.36|589.48|0
1652126660000|2022-05-09 20:04:20|592.18|589.3|591.82|588.94|592.18|589.3|591.82|588.94|0
1652126670000|2022-05-09 20:04:30|592|589.12|592.73|589.85|592.73|589.85|592|589.12|0
1652126680000|2022-05-09 20:04:40|593.09|590.21|592.73|589.85|593.09|590.21|592.73|589.85|0
1652126690000|2022-05-09 20:04:50|592.91|590.03|592.91|590.03|592.91|590.03|592.91|590.03|0
1652126700000|2022-05-09 20:05:00|593.09|590.21|593.28|590.4|593.28|590.4|593.09|590.21|0
1652126710000|2022-05-09 20:05:10|593.46|590.58|593.46|590.58|593.46|590.58|593.46|590.58|0
1652126720000|2022-05-09 20:05:20|593.64|590.76|593.09|590.21|593.64|590.76|593.09|590.21|0
1652126730000|2022-05-09 20:05:30|593.82|590.94|594.74|591.86|594.83|591.95|593.82|590.94|0
1652126740000|2022-05-09 20:05:40|594.19|591.31|594.19|591.31|594.37|591.49|594.19|591.31|0
1652126750000|2022-05-09 20:05:50|594.01|591.13|594.01|591.13|594.01|591.13|593.92|591.04|0
1652126760000|2022-05-09 20:06:00|594.19|591.31|594.19|591.31|594.19|591.31|594.19|591.31|0
1652126770000|2022-05-09 20:06:10|594.01|591.13|593.82|590.94|594.01|591.13|593.64|590.76|0
1652126780000|2022-05-09 20:06:20|593.64|590.76|593.64|590.76|593.64|590.76|593.09|590.21|0
1652126790000|2022-05-09 20:06:30|593.46|590.58|592.73|589.85|593.46|590.58|592.73|589.85|0
1652126800000|2022-05-09 20:06:40|592.64|589.76|592.36|589.48|592.73|589.85|592.36|589.48|0
1652126810000|2022-05-09 20:06:50|592.18|589.3|592|589.12|592.36|589.48|592|589.12|0
1652126820000|2022-05-09 20:07:00|591.63|588.75|591.45|588.57|591.63|588.75|591.45|588.57|0
1652126830000|2022-05-09 20:07:10|591.27|588.39|590.27|587.39|591.27|588.39|590.27|587.39|0
1652126840000|2022-05-09 20:07:20|590.17|587.29|588.9|586.02|590.17|587.29|588.9|586.02|0
1652126850000|2022-05-09 20:07:30|589.45|586.57|588.9|586.02|589.45|586.57|588.9|586.02|0
1652126860000|2022-05-09 20:07:40|589.08|586.2|588.9|586.02|589.08|586.2|588.72|585.84|0
1652126870000|2022-05-09 20:07:50|589.26|586.38|590.17|587.29|590.17|587.29|589.26|586.38|0
1652126880000|2022-05-09 20:08:00|590.54|587.66|590.54|587.66|591.73|588.85|590.54|587.66|0
1652126890000|2022-05-09 20:08:10|590.72|587.84|590.63|587.75|590.72|587.84|590.54|587.66|0
1652126900000|2022-05-09 20:08:20|591.08|588.2|591.45|588.57|591.45|588.57|591.08|588.2|0
1652126910000|2022-05-09 20:08:30|591.63|588.75|591.27|588.39|591.81|588.93|591.27|588.39|0
1652126920000|2022-05-09 20:08:40|591.08|588.2|591.63|588.75|591.63|588.75|590.9|588.02|0
1652126930000|2022-05-09 20:08:50|591.81|588.93|592.36|589.48|592.36|589.48|591.81|588.93|0
1652126940000|2022-05-09 20:09:00|592.18|589.3|593.09|590.21|593.09|590.21|592.18|589.3|0
1652126950000|2022-05-09 20:09:10|593.27|590.39|593.27|590.39|593.27|590.39|593.27|590.39|0
1652126960000|2022-05-09 20:09:20|593.09|590.21|593.09|590.21|593.09|590.21|592.73|589.85|0
1652126970000|2022-05-09 20:09:30|593.27|590.39|593.27|590.39|593.27|590.39|593.27|590.39|0
1652126980000|2022-05-09 20:09:40|593.09|590.21|592.36|589.48|593.09|590.21|592.36|589.48|0
1652126990000|2022-05-09 20:09:50|592.18|589.3|592.73|589.85|592.73|589.85|592.18|589.3|0
1652127000000|2022-05-09 20:10:00|592.54|589.66|592.82|589.94|592.91|590.03|592.54|589.66|0
1652127010000|2022-05-09 20:10:10|592.73|589.85|593.27|590.39|593.27|590.39|592.73|589.85|0
1652127020000|2022-05-09 20:10:20|593.09|590.21|592.54|589.66|593.09|590.21|592.54|589.66|0
1652127030000|2022-05-09 20:10:30|592.73|589.85|592.54|589.66|592.73|589.85|592.36|589.48|0
1652127040000|2022-05-09 20:10:40|592.36|589.48|592.36|589.48|592.36|589.48|592.27|589.39|0
1652127050000|2022-05-09 20:10:50|592.54|589.66|592.36|589.48|592.54|589.66|592.36|589.48|0
1652127060000|2022-05-09 20:11:00|592.54|589.66|592.73|589.85|592.73|589.85|592.36|589.48|0
1652127070000|2022-05-09 20:11:10|592.54|589.66|592.73|589.85|592.73|589.85|592.46|589.58|0
1652127080000|2022-05-09 20:11:20|592.54|589.66|592.18|589.3|592.54|589.66|592.18|589.3|0
1652127090000|2022-05-09 20:11:30|592.36|589.48|591.81|588.93|592.36|589.48|591.81|588.93|0
1652127100000|2022-05-09 20:11:40|591.45|588.57|590.9|588.02|591.45|588.57|590.9|588.02|0
1652127110000|2022-05-09 20:11:50|590.72|587.84|590.54|587.66|590.72|587.84|590.35|587.47|0
1652127120000|2022-05-09 20:12:00|590.72|587.84|589.63|586.75|590.72|587.84|589.63|586.75|0
1652127130000|2022-05-09 20:12:10|589.81|586.93|589.26|586.38|589.99|587.11|589.26|586.38|0
1652127140000|2022-05-09 20:12:20|589.44|586.56|589.26|586.38|589.44|586.56|589.26|586.38|0
1652127150000|2022-05-09 20:12:30|588.9|586.02|589.44|586.56|589.63|586.75|588.9|586.02|0
1652127160000|2022-05-09 20:12:40|589.26|586.38|589.44|586.56|589.72|586.84|589.26|586.38|0
1652127170000|2022-05-09 20:12:50|589.63|586.75|589.44|586.56|589.63|586.75|589.44|586.56|0
1652127180000|2022-05-09 20:13:00|589.63|586.75|589.44|586.56|589.63|586.75|589.08|586.2|0
1652127190000|2022-05-09 20:13:10|589.26|586.38|588.72|585.84|589.26|586.38|588.35|585.47|0
1652127200000|2022-05-09 20:13:20|588.9|586.02|589.81|586.93|589.81|586.93|588.9|586.02|0
1652127210000|2022-05-09 20:13:30|589.99|587.11|590.17|587.29|590.17|587.29|589.99|587.11|0
1652127220000|2022-05-09 20:13:40|589.99|587.11|589.99|587.11|589.99|587.11|589.81|586.93|0
1652127230000|2022-05-09 20:13:50|589.81|586.93|589.44|586.56|589.81|586.93|589.44|586.56|0
1652127240000|2022-05-09 20:14:00|589.26|586.38|589.08|586.2|589.26|586.38|589.08|586.2|0
1652127250000|2022-05-09 20:14:10|589.26|586.38|589.99|587.11|589.99|587.11|589.26|586.38|0
1652127260000|2022-05-09 20:14:20|589.36|586.48|589.36|586.48|589.36|586.48|589.36|586.48|0
1652127270000|2022-05-09 20:14:30|589.08|586.2|588.53|585.65|589.08|586.2|588.53|585.65|0
1652127280000|2022-05-09 20:14:40|588.9|586.02|589.26|586.38|589.26|586.38|588.9|586.02|0
1652127290000|2022-05-09 20:14:50|588.9|586.02|589.26|586.38|589.26|586.38|588.72|585.84|0
1652127300000|2022-05-09 20:15:00|589.81|586.93|589.81|586.93|589.81|586.93|589.81|586.93|0
1652127310000|2022-05-09 20:15:10|590.59|587.23|590.59|587.23|590.59|587.23|590.59|587.23|0
1652127320000|2022-05-09 20:15:20|590.41|587.05|590.59|587.23|590.59|587.23|590.41|587.05|0
1652127330000|2022-05-09 20:15:30|590.23|586.87|590.41|587.05|590.51|587.15|590.23|586.87|0
1652127340000|2022-05-09 20:15:40|590.51|587.15|589.96|586.6|590.51|587.15|589.96|586.6|0
1652127350000|2022-05-09 20:15:50|589.86|586.5|589.86|586.5|590.05|586.69|589.78|586.42|0
1652127360000|2022-05-09 20:16:00|589.96|586.6|590.23|586.87|590.23|586.87|589.96|586.6|0
1652127370000|2022-05-09 20:16:10|590.51|587.15|591.69|588.33|591.69|588.33|590.51|587.15|0
1652127380000|2022-05-09 20:16:20|591.78|588.42|592.15|588.79|592.15|588.79|591.78|588.42|0
1652127390000|2022-05-09 20:16:30|592.23|588.87|592.42|589.06|592.51|589.15|592.23|588.87|0
1652127400000|2022-05-09 20:16:40|592.23|588.87|592.6|589.24|592.6|589.24|592.23|588.87|0
1652127410000|2022-05-09 20:16:50|592.78|589.42|592.6|589.24|592.78|589.42|592.42|589.06|0
1652127420000|2022-05-09 20:17:00|592.78|589.42|592.42|589.06|592.78|589.42|592.42|589.06|0
1652127430000|2022-05-09 20:17:10|592.6|589.24|592.23|588.87|592.6|589.24|592.23|588.87|0
1652127440000|2022-05-09 20:17:20|592.42|589.06|592.88|589.52|592.88|589.52|592.42|589.06|0
1652127450000|2022-05-09 20:17:30|592.96|589.6|593.33|589.97|593.33|589.97|592.96|589.6|0
1652127460000|2022-05-09 20:17:40|593.24|589.88|593.33|589.97|593.69|590.33|593.24|589.88|0
1652127470000|2022-05-09 20:17:50|593.15|589.79|593.33|589.97|593.33|589.97|593.15|589.79|0
1652127480000|2022-05-09 20:18:00|593.15|589.79|593.15|589.79|593.15|589.79|593.15|589.79|0
1652127490000|2022-05-09 20:18:10|593.51|590.15|592.96|589.6|593.51|590.15|592.88|589.52|0
1652127500000|2022-05-09 20:18:20|593.33|589.97|592.96|589.6|593.33|589.97|592.96|589.6|0
1652127510000|2022-05-09 20:18:30|593.42|590.06|593.51|590.15|593.51|590.15|593.33|589.97|0
1652127520000|2022-05-09 20:18:40|593.69|590.33|593.51|590.15|593.69|590.33|593.51|590.15|0
1652127530000|2022-05-09 20:18:50|593.33|589.97|593.51|590.15|593.51|590.15|593.33|589.97|0
1652127540000|2022-05-09 20:19:00|593.69|590.33|593.33|589.97|593.69|590.33|593.15|589.79|0
1652127550000|2022-05-09 20:19:10|593.24|589.88|593.24|589.88|593.24|589.88|593.24|589.88|0
1652127560000|2022-05-09 20:19:20|593.15|589.79|593.33|589.97|593.33|589.97|593.15|589.79|0
1652127570000|2022-05-09 20:19:30|593.61|590.25|593.61|590.25|593.61|590.25|593.61|590.25|0
1652127580000|2022-05-09 20:19:40|593.69|590.33|593.69|590.33|593.69|590.33|593.69|590.33|0
1652127590000|2022-05-09 20:19:50|593.61|590.25|593.51|590.15|593.69|590.33|593.51|590.15|0
1652127600000|2022-05-09 20:20:00|593.42|590.06|593.33|589.97|593.42|590.06|593.33|589.97|0
1652127610000|2022-05-09 20:20:10|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127630000|2022-05-09 20:20:30|593.33|589.97|593.51|590.15|593.51|590.15|593.33|589.97|0
1652127640000|2022-05-09 20:20:40|593.61|590.25|593.51|590.15|593.61|590.25|593.51|590.15|0
1652127670000|2022-05-09 20:21:10|593.69|590.33|593.69|590.33|593.69|590.33|593.51|590.15|0
1652127680000|2022-05-09 20:21:20|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127690000|2022-05-09 20:21:30|593.33|589.97|593.33|589.97|593.51|590.15|593.33|589.97|0
1652127700000|2022-05-09 20:21:40|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127720000|2022-05-09 20:22:00|593.33|589.97|593.14|589.78|593.33|589.97|593.14|589.78|0
1652127750000|2022-05-09 20:22:30|593.33|589.97|593.33|589.97|593.33|589.97|593.33|589.97|0
1652127770000|2022-05-09 20:22:50|593.42|590.06|593.14|589.78|593.42|590.06|593.14|589.78|0
1652127780000|2022-05-09 20:23:00|593.33|589.97|593.33|589.97|593.33|589.97|593.14|589.78|0
1652127800000|2022-05-09 20:23:20|593.42|590.06|593.51|590.15|593.51|590.15|593.42|590.06|0
1652127810000|2022-05-09 20:23:30|593.69|590.33|593.69|590.33|593.69|590.33|593.51|590.15|0
1652127820000|2022-05-09 20:23:40|593.51|590.15|593.69|590.33|593.69|590.33|593.51|590.15|0
1652127840000|2022-05-09 20:24:00|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127860000|2022-05-09 20:24:20|593.33|589.97|593.14|589.78|593.33|589.97|593.14|589.78|0
1652127880000|2022-05-09 20:24:40|593.33|589.97|593.33|589.97|593.33|589.97|593.33|589.97|0
1652127890000|2022-05-09 20:24:50|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652127910000|2022-05-09 20:25:10|593.33|589.97|593.42|590.06|593.42|590.06|593.24|589.88|0
1652127920000|2022-05-09 20:25:20|593.33|589.97|593.14|589.78|593.33|589.97|593.14|589.78|0
1652127930000|2022-05-09 20:25:30|592.96|589.6|592.96|589.6|592.96|589.6|592.96|589.6|0
1652127950000|2022-05-09 20:25:50|592.78|589.42|592.78|589.42|592.78|589.42|592.78|589.42|0
1652127970000|2022-05-09 20:26:10|592.96|589.6|592.96|589.6|592.96|589.6|592.96|589.6|0
1652127980000|2022-05-09 20:26:20|592.87|589.51|592.96|589.6|592.96|589.6|592.87|589.51|0
1652127990000|2022-05-09 20:26:30|592.87|589.51|592.78|589.42|592.87|589.51|592.78|589.42|0
1652128000000|2022-05-09 20:26:40|593.33|589.97|592.78|589.42|593.33|589.97|592.78|589.42|0
1652128010000|2022-05-09 20:26:50|593.06|589.7|593.06|589.7|593.14|589.78|593.06|589.7|0
1652128020000|2022-05-09 20:27:00|592.96|589.6|592.96|589.6|592.96|589.6|592.96|589.6|0
1652128030000|2022-05-09 20:27:10|593.14|589.78|593.14|589.78|593.14|589.78|592.96|589.6|0
1652128040000|2022-05-09 20:27:20|593.24|589.88|593.24|589.88|593.24|589.88|593.24|589.88|0
1652128050000|2022-05-09 20:27:30|593.14|589.78|593.33|589.97|593.33|589.97|593.14|589.78|0
1652128060000|2022-05-09 20:27:40|593.51|590.15|593.51|590.15|593.51|590.15|593.51|590.15|0
1652128070000|2022-05-09 20:27:50|593.6|590.24|593.6|590.24|593.6|590.24|593.6|590.24|0
1652128080000|2022-05-09 20:28:00|593.51|590.15|593.69|590.33|593.69|590.33|593.51|590.15|0
1652128090000|2022-05-09 20:28:10|593.51|590.15|593.69|590.33|593.69|590.33|593.51|590.15|0
1652128100000|2022-05-09 20:28:20|594.42|591.06|594.33|590.97|594.6|591.24|594.33|590.97|0
1652128110000|2022-05-09 20:28:30|594.42|591.06|594.79|591.43|594.79|591.43|594.42|591.06|0
1652128120000|2022-05-09 20:28:40|594.88|591.52|594.97|591.61|594.97|591.61|594.88|591.52|0
1652128130000|2022-05-09 20:28:50|595.7|592.34|595.88|592.52|596.07|592.71|595.7|592.34|0
1652128140000|2022-05-09 20:29:00|596.07|592.71|595.52|592.16|596.07|592.71|595.52|592.16|0
1652128150000|2022-05-09 20:29:10|595.61|592.25|596.07|592.71|596.07|592.71|595.61|592.25|0
1652128160000|2022-05-09 20:29:20|595.88|592.52|595.7|592.34|596.07|592.71|595.7|592.34|0
1652128170000|2022-05-09 20:29:30|595.8|592.44|595.7|592.34|595.8|592.44|595.7|592.34|0
1652128180000|2022-05-09 20:29:40|595.43|592.07|595.52|592.16|595.61|592.25|595.43|592.07|0
1652128190000|2022-05-09 20:29:50|595.15|591.79|595.15|591.79|595.15|591.79|595.15|591.79|0
1652128200000|2022-05-09 20:30:00|594.97|591.61|594.33|590.97|594.97|591.61|594.33|590.97|0
1652128210000|2022-05-09 20:30:10|594.24|590.88|593.69|590.33|594.24|590.88|593.69|590.33|0
1652128220000|2022-05-09 20:30:20|594.06|590.7|593.69|590.33|594.06|590.7|593.69|590.33|0
1652128230000|2022-05-09 20:30:30|593.78|590.42|593.78|590.42|593.78|590.42|593.69|590.33|0
1652128240000|2022-05-09 20:30:40|593.97|590.61|593.51|590.15|593.97|590.61|593.51|590.15|0
1652128250000|2022-05-09 20:30:50|593.78|590.42|594.42|591.06|594.42|591.06|593.6|590.24|0
1652128260000|2022-05-09 20:31:00|594.7|591.34|594.97|591.61|594.97|591.61|594.7|591.34|0
1652128270000|2022-05-09 20:31:10|595.15|591.79|595.34|591.98|595.52|592.16|595.15|591.79|0
1652128280000|2022-05-09 20:31:20|595.33|591.97|595.33|591.97|595.33|591.97|595.33|591.97|0
1652128290000|2022-05-09 20:31:30|595.15|591.79|595.7|592.34|595.7|592.34|595.15|591.79|0
1652128300000|2022-05-09 20:31:40|595.88|592.52|595.88|592.52|596.07|592.71|595.88|592.52|0
1652128310000|2022-05-09 20:31:50|596.07|592.71|596.25|592.89|596.25|592.89|596.07|592.71|0
1652128320000|2022-05-09 20:32:00|596.35|592.99|596.62|593.26|596.62|593.26|596.35|592.99|0
1652128330000|2022-05-09 20:32:10|596.71|593.35|596.43|593.07|596.71|593.35|596.43|593.07|0
1652128340000|2022-05-09 20:32:20|596.62|593.26|596.62|593.26|596.62|593.26|596.43|593.07|0
1652128350000|2022-05-09 20:32:30|596.8|593.44|596.71|593.35|596.8|593.44|596.62|593.26|0
1652128360000|2022-05-09 20:32:40|596.98|593.62|596.98|593.62|597.17|593.81|596.98|593.62|0
1652128370000|2022-05-09 20:32:50|597.17|593.81|596.71|593.35|597.17|593.81|596.62|593.26|0
1652128380000|2022-05-09 20:33:00|596.62|593.26|596.98|593.62|596.98|593.62|596.62|593.26|0
1652128390000|2022-05-09 20:33:10|596.89|593.53|596.98|593.62|597.08|593.72|596.89|593.53|0
1652128400000|2022-05-09 20:33:20|597.08|593.72|596.98|593.62|597.08|593.72|596.98|593.62|0
1652128410000|2022-05-09 20:33:30|596.89|593.53|596.98|593.62|596.98|593.62|596.8|593.44|0
1652128430000|2022-05-09 20:33:50|597.08|593.72|597.08|593.72|597.08|593.72|597.08|593.72|0
1652128440000|2022-05-09 20:34:00|596.98|593.62|596.89|593.53|596.98|593.62|596.89|593.53|0
1652128450000|2022-05-09 20:34:10|596.8|593.44|596.8|593.44|596.8|593.44|596.71|593.35|0
1652128460000|2022-05-09 20:34:20|596.62|593.26|596.8|593.44|596.8|593.44|596.62|593.26|0
1652128470000|2022-05-09 20:34:30|596.71|593.35|596.43|593.07|596.71|593.35|596.43|593.07|0
1652128480000|2022-05-09 20:34:40|596.53|593.17|596.43|593.07|596.53|593.17|596.43|593.07|0
1652128490000|2022-05-09 20:34:50|596.53|593.17|596.62|593.26|596.62|593.26|596.43|593.07|0
1652128500000|2022-05-09 20:35:00|596.43|593.07|596.25|592.89|596.43|593.07|596.25|592.89|0
1652128510000|2022-05-09 20:35:10|596.16|592.8|596.25|592.89|596.25|592.89|596.16|592.8|0
1652128520000|2022-05-09 20:35:20|596.34|592.98|596.43|593.07|596.43|593.07|596.34|592.98|0
1652128530000|2022-05-09 20:35:30|596.62|593.26|596.8|593.44|596.8|593.44|596.62|593.26|0
1652128540000|2022-05-09 20:35:40|596.98|593.62|597.16|593.8|597.16|593.8|596.98|593.62|0
1652128550000|2022-05-09 20:35:50|597.08|593.72|597.26|593.9|597.26|593.9|597.08|593.72|0
1652128560000|2022-05-09 20:36:00|596.8|593.44|596.89|593.53|596.89|593.53|596.8|593.44|0
1652128570000|2022-05-09 20:36:10|596.98|593.62|596.89|593.53|596.98|593.62|596.89|593.53|0
1652128580000|2022-05-09 20:36:20|596.98|593.62|596.98|593.62|596.98|593.62|596.98|593.62|0
1652128590000|2022-05-09 20:36:30|597.08|593.72|597.08|593.72|597.16|593.8|597.08|593.72|0
1652128600000|2022-05-09 20:36:40|596.98|593.62|596.98|593.62|597.08|593.72|596.98|593.62|0
1652128610000|2022-05-09 20:36:50|596.61|593.25|596.53|593.17|596.71|593.35|596.53|593.17|0
1652128620000|2022-05-09 20:37:00|596.61|593.25|596.53|593.17|596.98|593.62|596.53|593.17|0
1652128630000|2022-05-09 20:37:10|596.43|593.07|596.43|593.07|596.43|593.07|596.07|592.71|0
1652128640000|2022-05-09 20:37:20|596.71|593.35|596.61|593.25|596.71|593.35|596.61|593.25|0
1652128650000|2022-05-09 20:37:30|596.43|593.07|595.88|592.52|596.43|593.07|595.88|592.52|0
1652128660000|2022-05-09 20:37:40|596.43|593.07|596.8|593.44|596.8|593.44|596.43|593.07|0
1652128670000|2022-05-09 20:37:50|596.98|593.62|597.35|593.99|597.35|593.99|596.98|593.62|0
1652128680000|2022-05-09 20:38:00|597.26|593.9|597.35|593.99|597.35|593.99|597.26|593.9|0
1652128690000|2022-05-09 20:38:10|597.53|594.17|597.71|594.35|597.71|594.35|597.53|594.17|0
1652128700000|2022-05-09 20:38:20|597.35|593.99|597.44|594.08|597.44|594.08|597.35|593.99|0
1652128710000|2022-05-09 20:38:30|597.71|594.35|597.35|593.99|597.71|594.35|597.35|593.99|0
1652128720000|2022-05-09 20:38:40|597.53|594.17|597.63|594.27|597.63|594.27|597.53|594.17|0
1652128730000|2022-05-09 20:38:50|597.35|593.99|597.63|594.27|597.63|594.27|597.35|593.99|0
1652128740000|2022-05-09 20:39:00|597.53|594.17|597.35|593.99|597.53|594.17|597.35|593.99|0
1652128750000|2022-05-09 20:39:10|597.26|593.9|597.08|593.72|597.26|593.9|597.08|593.72|0
1652128760000|2022-05-09 20:39:20|596.71|593.35|596.61|593.25|596.71|593.35|596.61|593.25|0
1652128770000|2022-05-09 20:39:30|596.89|593.53|596.8|593.44|596.89|593.53|596.8|593.44|0
1652128780000|2022-05-09 20:39:40|596.71|593.35|596.89|593.53|596.89|593.53|596.71|593.35|0
1652128790000|2022-05-09 20:39:50|597.16|593.8|596.89|593.53|597.16|593.8|596.89|593.53|0
1652128800000|2022-05-09 20:40:00|596.98|593.62|597.35|593.99|597.35|593.99|596.98|593.62|0
1652128810000|2022-05-09 20:40:10|597.53|594.17|597.16|593.8|597.53|594.17|597.16|593.8|0
1652128820000|2022-05-09 20:40:20|597.35|593.99|597.71|594.35|597.9|594.54|597.35|593.99|0
1652128830000|2022-05-09 20:40:30|597.9|594.54|597.9|594.54|597.9|594.54|597.9|594.54|0
1652128840000|2022-05-09 20:40:40|597.71|594.35|597.9|594.54|597.9|594.54|597.71|594.35|0
1652128850000|2022-05-09 20:40:50|597.99|594.63|597.44|594.08|597.99|594.63|597.44|594.08|0
1652128860000|2022-05-09 20:41:00|597.35|593.99|597.53|594.17|597.53|594.17|597.35|593.99|0
1652128870000|2022-05-09 20:41:10|597.63|594.27|597.71|594.35|597.71|594.35|597.63|594.27|0
1652128880000|2022-05-09 20:41:20|597.81|594.45|597.9|594.54|597.9|594.54|597.81|594.45|0
1652128890000|2022-05-09 20:41:30|598.08|594.72|597.53|594.17|598.08|594.72|597.53|594.17|0
1652128900000|2022-05-09 20:41:40|598.08|594.72|598.08|594.72|598.08|594.72|598.08|594.72|0
1652128910000|2022-05-09 20:41:50|597.9|594.54|597.71|594.35|597.9|594.54|597.71|594.35|0
1652128920000|2022-05-09 20:42:00|597.62|594.26|597.35|593.99|597.62|594.26|597.35|593.99|0
1652128930000|2022-05-09 20:42:10|597.53|594.17|597.71|594.35|597.71|594.35|597.53|594.17|0
1652128940000|2022-05-09 20:42:20|597.81|594.45|598.08|594.72|598.08|594.72|597.81|594.45|0
1652128950000|2022-05-09 20:42:30|597.99|594.63|598.08|594.72|598.08|594.72|597.99|594.63|0
1652128970000|2022-05-09 20:42:50|597.9|594.54|597.9|594.54|597.9|594.54|597.9|594.54|0
1652128980000|2022-05-09 20:43:00|597.62|594.26|597.71|594.35|597.71|594.35|597.62|594.26|0
1652128990000|2022-05-09 20:43:10|597.62|594.26|597.44|594.08|597.62|594.26|597.44|594.08|0
1652129000000|2022-05-09 20:43:20|597.35|593.99|597.62|594.26|597.62|594.26|597.35|593.99|0
1652129010000|2022-05-09 20:43:30|597.44|594.08|597.53|594.17|597.53|594.17|597.44|594.08|0
1652129020000|2022-05-09 20:43:40|597.62|594.26|597.71|594.35|597.71|594.35|597.62|594.26|0
1652129030000|2022-05-09 20:43:50|597.44|594.08|597.53|594.17|597.53|594.17|597.44|594.08|0
1652129040000|2022-05-09 20:44:00|597.35|593.99|597.16|593.8|597.35|593.99|597.16|593.8|0
1652129050000|2022-05-09 20:44:10|596.98|593.62|596.98|593.62|596.98|593.62|596.98|593.62|0
1652129060000|2022-05-09 20:44:20|596.89|593.53|596.98|593.62|596.98|593.62|596.89|593.53|0
1652129070000|2022-05-09 20:44:30|597.16|593.8|596.8|593.44|597.16|593.8|596.8|593.44|0
1652129080000|2022-05-09 20:44:40|597.16|593.8|597.16|593.8|597.16|593.8|597.16|593.8|0
1652129090000|2022-05-09 20:44:50|597.07|593.71|597.07|593.71|597.07|593.71|597.07|593.71|0
1652129100000|2022-05-09 20:45:00|596.98|593.62|596.61|593.25|596.98|593.62|596.61|593.25|0
1652129110000|2022-05-09 20:45:10|596.52|593.16|596.16|592.8|596.52|593.16|596.16|592.8|0
1652129120000|2022-05-09 20:45:20|596.25|592.89|596.06|592.7|596.43|593.07|596.06|592.7|0
1652129130000|2022-05-09 20:45:30|596.43|593.07|596.25|592.89|596.43|593.07|596.25|592.89|0
1652129140000|2022-05-09 20:45:40|596.34|592.98|596.61|593.25|596.61|593.25|596.34|592.98|0
1652129150000|2022-05-09 20:45:50|596.43|593.07|596.98|593.62|596.98|593.62|596.43|593.07|0
1652129160000|2022-05-09 20:46:00|596.79|593.43|597.34|593.98|597.53|594.17|596.79|593.43|0
1652129170000|2022-05-09 20:46:10|597.16|593.8|597.16|593.8|597.16|593.8|597.16|593.8|0
1652129180000|2022-05-09 20:46:20|597.26|593.9|597.16|593.8|597.26|593.9|597.16|593.8|0
1652129190000|2022-05-09 20:46:30|597.07|593.71|596.61|593.25|597.07|593.71|596.61|593.25|0
1652129200000|2022-05-09 20:46:40|596.89|593.53|596.98|593.62|596.98|593.62|596.89|593.53|0
1652129210000|2022-05-09 20:46:50|596.71|593.35|597.07|593.71|597.07|593.71|596.71|593.35|0
1652129220000|2022-05-09 20:47:00|596.98|593.62|596.71|593.35|596.98|593.62|596.71|593.35|0
1652129230000|2022-05-09 20:47:10|596.79|593.43|596.61|593.25|596.79|593.43|596.61|593.25|0
1652129240000|2022-05-09 20:47:20|596.43|593.07|596.06|592.7|596.43|593.07|596.06|592.7|0
1652129250000|2022-05-09 20:47:30|596.24|592.88|596.06|592.7|596.24|592.88|596.06|592.7|0
1652129260000|2022-05-09 20:47:40|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1652129270000|2022-05-09 20:47:50|596.24|592.88|595.88|592.52|596.34|592.98|595.88|592.52|0
1652129280000|2022-05-09 20:48:00|596.06|592.7|596.06|592.7|596.06|592.7|595.88|592.52|0
1652129290000|2022-05-09 20:48:10|596.24|592.88|596.43|593.07|596.43|593.07|596.24|592.88|0
1652129300000|2022-05-09 20:48:20|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1652129310000|2022-05-09 20:48:30|596.43|593.07|596.79|593.43|596.79|593.43|596.43|593.07|0
1652129320000|2022-05-09 20:48:40|596.71|593.35|596.79|593.43|596.79|593.43|596.71|593.35|0
1652129330000|2022-05-09 20:48:50|596.98|593.62|596.98|593.62|597.16|593.8|596.98|593.62|0
1652129340000|2022-05-09 20:49:00|597.34|593.98|597.26|593.9|597.34|593.98|597.26|593.9|0
1652129350000|2022-05-09 20:49:10|596.79|593.43|596.61|593.25|596.89|593.53|596.61|593.25|0
1652129360000|2022-05-09 20:49:20|596.52|593.16|596.43|593.07|596.61|593.25|596.34|592.98|0
1652129370000|2022-05-09 20:49:30|596.61|593.25|596.43|593.07|596.61|593.25|596.43|593.07|0
1652129380000|2022-05-09 20:49:40|596.61|593.25|596.61|593.25|596.61|593.25|596.43|593.07|0
1652129390000|2022-05-09 20:49:50|596.79|593.43|596.43|593.07|596.79|593.43|596.43|593.07|0
1652129400000|2022-05-09 20:50:00|596.52|593.16|597.34|593.98|597.34|593.98|596.52|593.16|0
1652129410000|2022-05-09 20:50:10|597.07|593.71|597.16|593.8|597.16|593.8|597.07|593.71|0
1652129420000|2022-05-09 20:50:20|597.44|594.08|597.34|593.98|597.44|594.08|597.34|593.98|0
1652129430000|2022-05-09 20:50:30|597.53|594.17|596.98|593.62|597.53|594.17|596.98|593.62|0
1652129440000|2022-05-09 20:50:40|597.07|593.71|597.16|593.8|597.16|593.8|597.07|593.71|0
1652129450000|2022-05-09 20:50:50|597.07|593.71|596.89|593.53|597.07|593.71|596.89|593.53|0
1652129460000|2022-05-09 20:51:00|596.61|593.25|596.61|593.25|596.61|593.25|596.52|593.16|0
1652129470000|2022-05-09 20:51:10|596.98|593.62|596.98|593.62|597.07|593.71|596.98|593.62|0
1652129480000|2022-05-09 20:51:20|596.79|593.43|596.98|593.62|596.98|593.62|596.79|593.43|0
1652129490000|2022-05-09 20:51:30|597.16|593.8|596.79|593.43|597.16|593.8|596.79|593.43|0
1652129500000|2022-05-09 20:51:40|596.89|593.53|596.7|593.34|596.89|593.53|596.7|593.34|0
1652129510000|2022-05-09 20:51:50|596.79|593.43|596.79|593.43|596.79|593.43|596.79|593.43|0
1652129520000|2022-05-09 20:52:00|597.16|593.8|597.25|593.89|597.25|593.89|597.16|593.8|0
1652129530000|2022-05-09 20:52:10|597.07|593.71|597.16|593.8|597.25|593.89|597.07|593.71|0
1652129540000|2022-05-09 20:52:20|596.98|593.62|596.89|593.53|597.07|593.71|596.79|593.43|0
1652129550000|2022-05-09 20:52:30|596.79|593.43|596.98|593.62|596.98|593.62|596.79|593.43|0
1652129560000|2022-05-09 20:52:40|597.16|593.8|597.07|593.71|597.16|593.8|597.07|593.71|0
1652129570000|2022-05-09 20:52:50|596.79|593.43|596.34|592.98|596.79|593.43|596.34|592.98|0
1652129580000|2022-05-09 20:53:00|596.43|593.07|596.43|593.07|596.43|593.07|596.24|592.88|0
1652129590000|2022-05-09 20:53:10|596.24|592.88|596.34|592.98|596.34|592.98|596.24|592.88|0
1652129600000|2022-05-09 20:53:20|596.24|592.88|596.43|593.07|596.43|593.07|596.24|592.88|0
1652129610000|2022-05-09 20:53:30|596.52|593.16|596.61|593.25|596.61|593.25|596.43|593.07|0
1652129620000|2022-05-09 20:53:40|596.79|593.43|596.61|593.25|596.79|593.43|596.61|593.25|0
1652129630000|2022-05-09 20:53:50|596.79|593.43|596.24|592.88|596.79|593.43|596.15|592.79|0
1652129640000|2022-05-09 20:54:00|596.43|593.07|596.43|593.07|596.43|593.07|596.43|593.07|0
1652129650000|2022-05-09 20:54:10|596.61|593.25|596.43|593.07|596.7|593.34|596.43|593.07|0
1652129660000|2022-05-09 20:54:20|596.34|592.98|596.79|593.43|596.79|593.43|596.34|592.98|0
1652129670000|2022-05-09 20:54:30|596.89|593.53|596.61|593.25|596.89|593.53|596.43|593.07|0
1652129680000|2022-05-09 20:54:40|596.79|593.43|596.89|593.53|596.89|593.53|596.79|593.43|0
1652129690000|2022-05-09 20:54:50|596.98|593.62|596.52|593.16|596.98|593.62|596.15|592.79|0
1652129700000|2022-05-09 20:55:00|596.43|593.07|596.52|593.16|596.52|593.16|596.43|593.07|0
1652129720000|2022-05-09 20:55:20|596.61|593.25|596.52|593.16|596.61|593.25|596.43|593.07|0
1652129730000|2022-05-09 20:55:30|596.61|593.25|596.79|593.43|596.79|593.43|596.61|593.25|0
1652129740000|2022-05-09 20:55:40|596.7|593.34|596.24|592.88|596.7|593.34|596.24|592.88|0
1652129750000|2022-05-09 20:55:50|596.52|593.16|596.7|593.34|596.7|593.34|596.52|593.16|0
1652129760000|2022-05-09 20:56:00|596.79|593.43|596.89|593.53|596.89|593.53|596.79|593.43|0
1652129770000|2022-05-09 20:56:10|596.79|593.43|596.89|593.53|596.89|593.53|596.79|593.43|0
1652129780000|2022-05-09 20:56:20|596.34|592.98|596.24|592.88|596.34|592.98|596.24|592.88|0
1652129790000|2022-05-09 20:56:30|596.34|592.98|596.34|592.98|596.42|593.06|596.24|592.88|0
1652129800000|2022-05-09 20:56:40|596.7|593.34|596.97|593.61|596.97|593.61|596.7|593.34|0
1652129810000|2022-05-09 20:56:50|597.16|593.8|596.89|593.53|597.16|593.8|596.89|593.53|0
1652129820000|2022-05-09 20:57:00|596.7|593.34|597.16|593.8|597.34|593.98|596.7|593.34|0
1652129830000|2022-05-09 20:57:10|597.25|593.89|597.34|593.98|597.34|593.98|597.25|593.89|0
1652129840000|2022-05-09 20:57:20|597.25|593.89|597.16|593.8|597.25|593.89|597.16|593.8|0
1652129850000|2022-05-09 20:57:30|596.97|593.61|597.25|593.89|597.34|593.98|596.97|593.61|0
1652129860000|2022-05-09 20:57:40|597.16|593.8|597.34|593.98|597.34|593.98|597.16|593.8|0
1652129870000|2022-05-09 20:57:50|597.25|593.89|597.34|593.98|597.34|593.98|597.25|593.89|0
1652129880000|2022-05-09 20:58:00|597.52|594.16|597.52|594.16|597.52|594.16|597.52|594.16|0
1652129890000|2022-05-09 20:58:10|597.16|593.8|597.16|593.8|597.52|594.16|597.16|593.8|0
1652129900000|2022-05-09 20:58:20|597.07|593.71|596.97|593.61|597.16|593.8|596.97|593.61|0
1652129910000|2022-05-09 20:58:30|596.79|593.43|596.97|593.61|596.97|593.61|596.79|593.43|0
1652129920000|2022-05-09 20:58:40|596.89|593.53|596.97|593.61|596.97|593.61|596.89|593.53|0
1652129930000|2022-05-09 20:58:50|597.25|593.89|596.89|593.53|597.25|593.89|596.89|593.53|0
1652129940000|2022-05-09 20:59:00|596.97|593.61|597.16|593.8|597.16|593.8|596.97|593.61|0
1652129950000|2022-05-09 20:59:10|596.97|593.61|597.16|593.8|597.16|593.8|596.97|593.61|0
1652129960000|2022-05-09 20:59:20|597.07|593.71|596.97|593.61|597.07|593.71|596.79|593.43|0
1652129970000|2022-05-09 20:59:30|597.07|593.71|596.79|593.43|597.07|593.71|596.79|593.43|0
1652129980000|2022-05-09 20:59:40|596.97|593.61|596.97|593.61|596.97|593.61|596.97|593.61|0
1652129990000|2022-05-09 20:59:50|596.89|593.53|596.61|593.81|596.89|593.81|596.61|593.53|0
1652130000000|2022-05-09 21:00:00|596.62|593.82|596.78|593.98|596.78|593.98|596.62|593.82|0
1652130020000|2022-05-09 21:00:20|596.72|593.92|596.72|593.92|596.72|593.92|596.72|593.92|0
1652130030000|2022-05-09 21:00:30|596.22|593.42|597.24|594.44|597.24|594.44|596.22|593.42|0
1652130040000|2022-05-09 21:00:40|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1652130080000|2022-05-09 21:01:20|597.24|594.44|597.19|594.39|597.24|594.44|597.19|594.39|0
1652130090000|2022-05-09 21:01:30|597.24|594.44|597.24|594.44|597.24|594.44|597.24|594.44|0
1652130100000|2022-05-09 21:01:40|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1652130120000|2022-05-09 21:02:00|597.41|594.61|597.41|594.61|597.41|594.61|597.41|594.61|0
1652130130000|2022-05-09 21:02:10|597.3|594.5|597.3|594.5|597.3|594.5|597.3|594.5|0
1652130140000|2022-05-09 21:02:20|597.16|594.36|597.16|594.36|597.16|594.36|597.16|594.36|0
1652130200000|2022-05-09 21:03:20|597.14|594.34|597.14|594.34|597.14|594.34|597.14|594.34|0
1652130230000|2022-05-09 21:03:50|597.11|594.31|597.11|594.31|597.11|594.31|597.11|594.31|0
1652130240000|2022-05-09 21:04:00|596.74|593.94|596.79|593.99|596.79|593.99|596.74|593.94|0
1652130250000|2022-05-09 21:04:10|596.9|594.1|596.61|593.81|596.9|594.1|596.61|593.81|0
1652130260000|2022-05-09 21:04:20|596.66|593.86|596.74|593.94|596.74|593.94|596.66|593.86|0
1652130280000|2022-05-09 21:04:40|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1652130290000|2022-05-09 21:04:50|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1652130300000|2022-05-09 21:05:00|596.77|593.97|596.77|593.97|596.77|593.97|596.77|593.97|0
1652130310000|2022-05-09 21:05:10|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652130320000|2022-05-09 21:05:20|596.82|594.02|596.82|594.02|596.82|594.02|596.82|594.02|0
1652130340000|2022-05-09 21:05:40|596.79|593.99|596.79|593.99|596.79|593.99|596.79|593.99|0
1652130350000|2022-05-09 21:05:50|596.77|593.97|596.66|593.86|596.82|594.02|596.66|593.86|0
1652130370000|2022-05-09 21:06:10|596.58|593.78|596.66|593.86|596.66|593.86|596.58|593.78|0
1652130400000|2022-05-09 21:06:40|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1652130410000|2022-05-09 21:06:50|596.66|593.86|596.66|593.86|596.66|593.86|596.66|593.86|0
1652130430000|2022-05-09 21:07:10|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1652130440000|2022-05-09 21:07:20|596.66|593.86|596.58|593.78|596.66|593.86|596.58|593.78|0
1652130470000|2022-05-09 21:07:50|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130500000|2022-05-09 21:08:20|596.58|593.78|596.58|593.78|596.58|593.78|596.58|593.78|0
1652130520000|2022-05-09 21:08:40|596.63|593.83|596.66|593.86|596.66|593.86|596.63|593.83|0
1652130540000|2022-05-09 21:09:00|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130560000|2022-05-09 21:09:20|596.69|593.89|596.69|593.89|596.69|593.89|596.69|593.89|0
1652130600000|2022-05-09 21:10:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652130610000|2022-05-09 21:10:10|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130630000|2022-05-09 21:10:30|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652130720000|2022-05-09 21:12:00|596.63|593.83|596.63|593.83|596.63|593.83|596.63|593.83|0
1652130730000|2022-05-09 21:12:10|596.71|593.91|596.63|593.83|596.71|593.91|596.63|593.83|0
1652130820000|2022-05-09 21:13:40|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652130860000|2022-05-09 21:14:20|596.6|593.8|596.62|593.82|596.62|593.82|596.6|593.8|0
1652130900000|2022-05-09 21:15:00|596.71|593.91|596.71|593.91|596.71|593.91|596.71|593.91|0
1652130920000|2022-05-09 21:15:20|596.54|593.74|596.54|593.74|596.54|593.74|596.54|593.74|0
1652130970000|2022-05-09 21:16:10|596.49|593.69|596.49|593.69|596.49|593.69|596.49|593.69|0
1652131000000|2022-05-09 21:16:40|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1652131010000|2022-05-09 21:16:50|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1652131070000|2022-05-09 21:17:50|596.89|594.09|596.89|594.09|596.89|594.09|596.89|594.09|0
1652131080000|2022-05-09 21:18:00|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1652131090000|2022-05-09 21:18:10|596.65|593.85|596.65|593.85|596.65|593.85|596.65|593.85|0
1652131110000|2022-05-09 21:18:30|596.68|593.88|596.57|593.77|596.68|593.88|596.57|593.77|0
1652131150000|2022-05-09 21:19:10|596.6|593.8|596.76|593.96|596.76|593.96|596.6|593.8|0
1652131160000|2022-05-09 21:19:20|596.73|593.93|596.86|594.06|596.86|594.06|596.73|593.93|0
1652131180000|2022-05-09 21:19:40|596.78|593.98|596.92|594.12|596.92|594.12|596.78|593.98|0
1652131190000|2022-05-09 21:19:50|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1652131200000|2022-05-09 21:20:00|596.76|593.96|596.76|593.96|596.86|594.06|596.7|593.9|0
1652131210000|2022-05-09 21:20:10|597.16|594.36|596.89|594.09|597.16|594.36|596.89|594.09|0
1652131230000|2022-05-09 21:20:30|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1652131320000|2022-05-09 21:22:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652131330000|2022-05-09 21:22:10|596.6|593.8|596.62|593.82|596.62|593.82|596.6|593.8|0
1652131350000|2022-05-09 21:22:30|596.57|593.77|596.54|593.74|596.57|593.77|596.54|593.74|0
1652131370000|2022-05-09 21:22:50|596.76|593.96|596.89|594.09|596.89|594.09|596.76|593.96|0
1652131380000|2022-05-09 21:23:00|596.86|594.06|596.89|594.09|596.89|594.09|596.86|594.06|0
1652131420000|2022-05-09 21:23:40|596.76|593.96|596.73|593.93|596.76|593.96|596.73|593.93|0
1652131430000|2022-05-09 21:23:50|596.76|593.96|596.76|593.96|596.76|593.96|596.76|593.96|0
1652131440000|2022-05-09 21:24:00|596.73|593.93|596.81|594.01|596.81|594.01|596.7|593.9|0
1652131450000|2022-05-09 21:24:10|596.84|594.04|597.02|594.22|597.02|594.22|596.84|594.04|0
1652131460000|2022-05-09 21:24:20|597.19|594.39|597.19|594.39|597.19|594.39|597.19|594.39|0
1652131480000|2022-05-09 21:24:40|597.13|594.33|596.94|594.14|597.16|594.36|596.94|594.14|0
1652131490000|2022-05-09 21:24:50|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1652131530000|2022-05-09 21:25:30|596.7|593.9|596.7|593.9|596.7|593.9|596.7|593.9|0
1652131540000|2022-05-09 21:25:40|596.92|594.12|596.94|594.14|596.94|594.14|596.92|594.12|0
1652131550000|2022-05-09 21:25:50|596.78|593.98|596.94|594.14|596.94|594.14|596.78|593.98|0
1652131670000|2022-05-09 21:27:50|596.92|594.12|596.92|594.12|596.92|594.12|596.92|594.12|0
1652131690000|2022-05-09 21:28:10|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1652131700000|2022-05-09 21:28:20|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652131730000|2022-05-09 21:28:50|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1652131760000|2022-05-09 21:29:20|597.4|594.6|597.4|594.6|597.4|594.6|597.4|594.6|0
1652131770000|2022-05-09 21:29:30|597.42|594.62|597.4|594.6|597.42|594.62|597.4|594.6|0
1652131810000|2022-05-09 21:30:10|597.42|594.62|597.4|594.6|597.42|594.62|597.4|594.6|0
1652131820000|2022-05-09 21:30:20|597.42|594.62|597.42|594.62|597.42|594.62|597.42|594.62|0
1652131830000|2022-05-09 21:30:30|597.45|594.65|597.45|594.65|597.45|594.65|597.45|594.65|0
1652131840000|2022-05-09 21:30:40|597.26|594.46|597.26|594.46|597.29|594.49|597.23|594.43|0
1652131900000|2022-05-09 21:31:40|597.41|594.61|597.48|594.68|597.48|594.68|597.41|594.61|0
1652131950000|2022-05-09 21:32:30|597.51|594.71|597.51|594.71|597.51|594.71|597.51|594.71|0
1652131960000|2022-05-09 21:32:40|597.61|594.81|597.64|594.84|597.64|594.84|597.61|594.81|0
1652132010000|2022-05-09 21:33:30|597.77|594.97|597.77|594.97|597.77|594.97|597.77|594.97|0
1652132040000|2022-05-09 21:34:00|597.83|595.03|597.83|595.03|597.83|595.03|597.83|595.03|0
1652132050000|2022-05-09 21:34:10|597.8|595|597.8|595|597.8|595|597.8|595|0
1652132060000|2022-05-09 21:34:20|597.67|594.87|597.67|594.87|597.67|594.87|597.67|594.87|0
1652132090000|2022-05-09 21:34:50|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652132120000|2022-05-09 21:35:20|597.72|594.92|597.72|594.92|597.72|594.92|597.72|594.92|0
1652132240000|2022-05-09 21:37:20|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132330000|2022-05-09 21:38:50|597.88|595.08|597.88|595.08|597.88|595.08|597.88|595.08|0
1652132340000|2022-05-09 21:39:00|597.85|595.05|597.77|594.97|597.85|595.05|597.77|594.97|0
1652132370000|2022-05-09 21:39:30|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132400000|2022-05-09 21:40:00|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132480000|2022-05-09 21:41:20|597.58|594.78|597.45|594.65|597.58|594.78|597.45|594.65|0
1652132530000|2022-05-09 21:42:10|597.79|594.99|597.79|594.99|597.79|594.99|597.79|594.99|0
1652132560000|2022-05-09 21:42:40|597.45|594.65|597.58|594.78|597.58|594.78|597.45|594.65|0
1652132570000|2022-05-09 21:42:50|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132620000|2022-05-09 21:43:40|597.82|595.02|597.98|595.18|597.98|595.18|597.82|595.02|0
1652132650000|2022-05-09 21:44:10|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132660000|2022-05-09 21:44:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132700000|2022-05-09 21:45:00|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132720000|2022-05-09 21:45:20|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132770000|2022-05-09 21:46:10|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132830000|2022-05-09 21:47:10|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132840000|2022-05-09 21:47:20|597.74|594.94|597.74|594.94|597.74|594.94|597.74|594.94|0
1652132880000|2022-05-09 21:48:00|597.71|594.91|597.71|594.91|597.71|594.91|597.71|594.91|0
1652132900000|2022-05-09 21:48:20|597.55|594.75|597.55|594.75|597.55|594.75|597.55|594.75|0
1652132910000|2022-05-09 21:48:30|597.53|594.73|597.51|594.71|597.53|594.73|597.51|594.71|0
1652132920000|2022-05-09 21:48:40|597.53|594.73|597.53|594.73|597.53|594.73|597.53|594.73|0
1652132930000|2022-05-09 21:48:50|597.63|594.83|597.61|594.81|597.63|594.83|597.61|594.81|0
1652132950000|2022-05-09 21:49:10|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1652132960000|2022-05-09 21:49:20|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652132980000|2022-05-09 21:49:40|597.66|594.86|597.66|594.86|597.66|594.86|597.66|594.86|0
1652133010000|2022-05-09 21:50:10|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652133020000|2022-05-09 21:50:20|597.58|594.78|597.61|594.81|597.61|594.81|597.58|594.78|0
1652133040000|2022-05-09 21:50:40|597.58|594.78|597.55|594.75|597.58|594.78|597.53|594.73|0
1652133050000|2022-05-09 21:50:50|597.53|594.73|597.55|594.75|597.55|594.75|597.53|594.73|0
1652133070000|2022-05-09 21:51:10|597.61|594.81|597.61|594.81|597.61|594.81|597.61|594.81|0
1652133090000|2022-05-09 21:51:30|597.53|594.73|597.45|594.65|597.53|594.73|597.45|594.65|0
1652133130000|2022-05-09 21:52:10|597.42|594.62|597.4|594.6|597.42|594.62|597.4|594.6|0
1652133150000|2022-05-09 21:52:30|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1652133170000|2022-05-09 21:52:50|597.35|594.55|597.35|594.55|597.35|594.55|597.35|594.55|0
1652133180000|2022-05-09 21:53:00|597.32|594.52|597.32|594.52|597.32|594.52|597.32|594.52|0
1652133190000|2022-05-09 21:53:10|597.27|594.47|597.27|594.47|597.27|594.47|597.27|594.47|0
1652133220000|2022-05-09 21:53:40|597.29|594.49|597.29|594.49|597.29|594.49|597.29|594.49|0
1652133240000|2022-05-09 21:54:00|597.15|594.35|597.15|594.35|597.15|594.35|597.15|594.35|0
1652133250000|2022-05-09 21:54:10|597.07|594.27|597.07|594.27|597.07|594.27|597.07|594.27|0
1652133260000|2022-05-09 21:54:20|597.05|594.25|597.05|594.25|597.05|594.25|597.05|594.25|0
1652133290000|2022-05-09 21:54:50|597.02|594.22|597.02|594.22|597.02|594.22|597.02|594.22|0
1652133300000|2022-05-09 21:55:00|596.99|594.19|596.84|594.04|596.99|594.19|596.84|594.04|0
1652133310000|2022-05-09 21:55:10|596.78|593.98|596.78|593.98|596.78|593.98|596.78|593.98|0
1652133320000|2022-05-09 21:55:20|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1652133340000|2022-05-09 21:55:40|596.73|593.93|596.73|593.93|596.73|593.93|596.73|593.93|0
1652133350000|2022-05-09 21:55:50|596.81|594.01|596.76|593.96|596.81|594.01|596.76|593.96|0
1652133360000|2022-05-09 21:56:00|596.81|594.01|596.81|594.01|596.81|594.01|596.81|594.01|0
1652133400000|2022-05-09 21:56:40|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1652133410000|2022-05-09 21:56:50|596.52|593.72|596.73|593.93|596.73|593.93|596.52|593.72|0
1652133420000|2022-05-09 21:57:00|596.68|593.88|596.68|593.88|596.68|593.88|596.68|593.88|0
1652133460000|2022-05-09 21:57:40|596.62|593.82|596.43|593.63|596.62|593.82|596.43|593.63|0
1652133490000|2022-05-09 21:58:10|596.62|593.82|596.62|593.82|596.62|593.82|596.62|593.82|0
1652133500000|2022-05-09 21:58:20|596.57|593.77|596.57|593.77|596.57|593.77|596.57|593.77|0
1652133510000|2022-05-09 21:58:30|596.6|593.8|596.6|593.8|596.6|593.8|596.6|593.8|0
1652133520000|2022-05-09 21:58:40|596.46|593.66|596.46|593.66|596.46|593.66|596.46|593.66|0
1652133530000|2022-05-09 21:58:50|596.43|593.63|596.43|593.63|596.43|593.63|596.43|593.63|0
1652133540000|2022-05-09 21:59:00|596.54|593.74|596.3|593.5|596.54|593.74|596.3|593.5|0
1652133550000|2022-05-09 21:59:10|596.03|593.23|596.16|593.36|596.16|593.36|596.03|593.23|0
1652133560000|2022-05-09 21:59:20|595.82|593.02|595.55|592.75|595.82|593.02|595.55|592.75|0
1652133570000|2022-05-09 21:59:30|595.5|592.7|595.69|592.89|595.69|592.89|595.5|592.7|0
1652133580000|2022-05-09 21:59:40|595.5|592.7|595.69|592.89|595.69|592.89|595.34|592.54|0
1652133600000|2022-05-09 22:00:00|594.55|591.75|593.45|590.65|594.55|591.75|593.09|590.29|0
1652133610000|2022-05-09 22:00:10|593.63|590.83|592.44|589.64|593.63|590.83|592.44|589.64|0
1652133620000|2022-05-09 22:00:20|592.81|590.01|591.53|588.73|592.81|590.01|591.35|588.55|0
1652133630000|2022-05-09 22:00:30|591.45|588.65|591.53|588.73|591.53|588.73|591.45|588.65|0
1652133640000|2022-05-09 22:00:40|591.81|589.01|590.9|588.1|591.81|589.01|590.9|588.1|0
1652133650000|2022-05-09 22:00:50|590.35|587.55|589.89|587.09|590.44|587.64|589.89|587.09|0
1652133660000|2022-05-09 22:01:00|590.44|587.64|590.8|588|590.9|588.1|590.44|587.64|0
1652133670000|2022-05-09 22:01:10|590.17|587.37|589.89|587.09|590.17|587.37|589.89|587.09|0
1652133680000|2022-05-09 22:01:20|590.17|587.37|590.44|587.64|590.44|587.64|590.17|587.37|0
1652133690000|2022-05-09 22:01:30|590.35|587.55|590.44|587.64|590.44|587.64|590.35|587.55|0
1652133700000|2022-05-09 22:01:40|590.9|588.1|590.99|588.19|590.99|588.19|590.9|588.1|0
1652133710000|2022-05-09 22:01:50|591.17|588.37|590.8|588|591.17|588.37|590.8|588|0
1652133720000|2022-05-09 22:02:00|590.62|587.82|590.62|587.82|590.62|587.82|590.35|587.55|0
1652133730000|2022-05-09 22:02:10|590.35|587.55|590.44|587.64|590.44|587.64|590.26|587.46|0
1652133740000|2022-05-09 22:02:20|591.63|588.83|591.71|588.91|591.81|589.01|591.63|588.83|0
1652133750000|2022-05-09 22:02:30|591.81|589.01|592.26|589.46|592.26|589.46|591.81|589.01|0
1652133760000|2022-05-09 22:02:40|592.44|589.64|592.44|589.64|592.99|590.19|592.36|589.56|0
1652133770000|2022-05-09 22:02:50|592.26|589.46|593.17|590.37|593.17|590.37|592.26|589.46|0
1652133780000|2022-05-09 22:03:00|593.09|590.29|592.99|590.19|593.09|590.29|592.99|590.19|0
1652133800000|2022-05-09 22:03:20|592.26|589.46|591.81|589.01|592.26|589.46|591.81|589.01|0
1652133810000|2022-05-09 22:03:30|591.63|588.83|591.81|589.01|591.81|589.01|591.63|588.83|0
1652133820000|2022-05-09 22:03:40|591.71|588.91|591.9|589.1|591.99|589.19|591.71|588.91|0
1652133830000|2022-05-09 22:03:50|591.99|589.19|592.54|589.74|592.54|589.74|591.99|589.19|0
1652133840000|2022-05-09 22:04:00|592.63|589.83|592.63|589.83|592.63|589.83|592.63|589.83|0
1652133850000|2022-05-09 22:04:10|592.81|590.01|592.81|590.01|592.81|590.01|592.81|590.01|0
1652133860000|2022-05-09 22:04:20|593.08|590.28|592.99|590.19|593.08|590.28|592.9|590.1|0
1652133870000|2022-05-09 22:04:30|592.9|590.1|593.17|590.37|593.17|590.37|592.9|590.1|0
1652133880000|2022-05-09 22:04:40|593.27|590.47|593.35|590.55|593.35|590.55|593.27|590.47|0
1652133890000|2022-05-09 22:04:50|593.27|590.47|593.27|590.47|593.27|590.47|593.27|590.47|0
1652133900000|2022-05-09 22:05:00|593.35|590.55|592.99|590.19|593.35|590.55|592.99|590.19|0
1652133910000|2022-05-09 22:05:10|592.81|590.01|592.54|589.74|592.81|590.01|592.54|589.74|0
1652133920000|2022-05-09 22:05:20|592.44|589.64|592.62|589.82|592.62|589.82|592.44|589.64|0
1652133930000|2022-05-09 22:05:30|592.81|590.01|593.08|590.28|593.08|590.28|592.62|589.82|0
1652133940000|2022-05-09 22:05:40|593.17|590.37|593.17|590.37|593.35|590.55|593.17|590.37|0
1652133950000|2022-05-09 22:05:50|593.27|590.47|593.17|590.37|593.27|590.47|593.17|590.37|0
1652133960000|2022-05-09 22:06:00|593.08|590.28|592.99|590.19|593.08|590.28|592.99|590.19|0
1652133970000|2022-05-09 22:06:10|592.81|590.01|592.62|589.82|592.81|590.01|592.62|589.82|0
1652133980000|2022-05-09 22:06:20|592.44|589.64|592.62|589.82|592.62|589.82|592.44|589.64|0
1652133990000|2022-05-09 22:06:30|592.54|589.74|592.54|589.74|592.62|589.82|592.54|589.74|0
1652134000000|2022-05-09 22:06:40|592.62|589.82|592.26|589.46|592.62|589.82|592.26|589.46|0
1652134010000|2022-05-09 22:06:50|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1652134020000|2022-05-09 22:07:00|592.08|589.28|591.9|589.1|592.08|589.28|591.81|589.01|0
1652134030000|2022-05-09 22:07:10|592.17|589.37|591.9|589.1|592.17|589.37|591.9|589.1|0
1652134040000|2022-05-09 22:07:20|591.99|589.19|592.26|589.46|592.26|589.46|591.99|589.19|0
1652134050000|2022-05-09 22:07:30|592.08|589.28|592.08|589.28|592.26|589.46|592.08|589.28|0
1652134060000|2022-05-09 22:07:40|592.17|589.37|592.35|589.55|592.35|589.55|592.17|589.37|0
1652134070000|2022-05-09 22:07:50|592.44|589.64|592.62|589.82|592.62|589.82|592.44|589.64|0
1652134080000|2022-05-09 22:08:00|592.44|589.64|592.26|589.46|592.44|589.64|592.26|589.46|0
1652134090000|2022-05-09 22:08:10|592.08|589.28|592.17|589.37|592.26|589.46|592.08|589.28|0
1652134100000|2022-05-09 22:08:20|592.35|589.55|592.08|589.28|592.35|589.55|592.08|589.28|0
1652134110000|2022-05-09 22:08:30|592.26|589.46|591.89|589.09|592.26|589.46|591.89|589.09|0
1652134120000|2022-05-09 22:08:40|592.17|589.37|592.26|589.46|592.35|589.55|592.08|589.28|0
1652134130000|2022-05-09 22:08:50|592.08|589.28|592.26|589.46|592.26|589.46|592.08|589.28|0
1652134160000|2022-05-09 22:09:20|592.35|589.55|592.44|589.64|592.44|589.64|592.35|589.55|0
1652134170000|2022-05-09 22:09:30|592.81|590.01|592.62|589.82|592.81|590.01|592.62|589.82|0
1652134180000|2022-05-09 22:09:40|592.81|590.01|592.99|590.19|592.99|590.19|592.81|590.01|0
1652134190000|2022-05-09 22:09:50|593.17|590.37|593.54|590.74|593.54|590.74|593.17|590.37|0
1652134200000|2022-05-09 22:10:00|593.35|590.55|593.54|590.74|593.54|590.74|593.17|590.37|0
1652134210000|2022-05-09 22:10:10|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1652134220000|2022-05-09 22:10:20|593.9|591.1|594.08|591.28|594.08|591.28|593.9|591.1|0
1652134230000|2022-05-09 22:10:30|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1652134240000|2022-05-09 22:10:40|593.54|590.74|593.81|591.01|593.81|591.01|593.54|590.74|0
1652134250000|2022-05-09 22:10:50|594|591.2|593.9|591.1|594|591.2|593.9|591.1|0
1652134260000|2022-05-09 22:11:00|594|591.2|594|591.2|594|591.2|593.9|591.1|0
1652134270000|2022-05-09 22:11:10|594.08|591.28|593.99|591.19|594.08|591.28|593.9|591.1|0
1652134280000|2022-05-09 22:11:20|594.18|591.38|594.27|591.47|594.45|591.65|594.08|591.28|0
1652134290000|2022-05-09 22:11:30|594.45|591.65|594.45|591.65|594.45|591.65|594.45|591.65|0
1652134300000|2022-05-09 22:11:40|594.63|591.83|594.63|591.83|594.63|591.83|594.63|591.83|0
1652134310000|2022-05-09 22:11:50|594.45|591.65|594.54|591.74|594.54|591.74|594.45|591.65|0
1652134320000|2022-05-09 22:12:00|594.45|591.65|594.26|591.46|594.45|591.65|594.26|591.46|0
1652134330000|2022-05-09 22:12:10|594.08|591.28|594.08|591.28|594.08|591.28|594.08|591.28|0
1652134340000|2022-05-09 22:12:20|593.9|591.1|593.9|591.1|593.9|591.1|593.9|591.1|0
1652134360000|2022-05-09 22:12:40|593.72|590.92|593.72|590.92|593.72|590.92|593.72|590.92|0
1652134380000|2022-05-09 22:13:00|593.53|590.73|593.17|590.37|593.53|590.73|593.17|590.37|0
1652134390000|2022-05-09 22:13:10|592.99|590.19|592.72|589.92|592.99|590.19|592.72|589.92|0
1652134400000|2022-05-09 22:13:20|592.44|589.64|592.44|589.64|592.44|589.64|592.44|589.64|0
1652134410000|2022-05-09 22:13:30|592.26|589.46|592.08|589.28|592.26|589.46|592.08|589.28|0
1652134420000|2022-05-09 22:13:40|592.26|589.46|592.8|590|592.8|590|592.26|589.46|0
1652134430000|2022-05-09 22:13:50|593.08|590.28|592.99|590.19|593.08|590.28|592.99|590.19|0
1652134440000|2022-05-09 22:14:00|592.8|590|592.35|589.55|592.8|590|592.35|589.55|0
1652134450000|2022-05-09 22:14:10|592.26|589.46|592.53|589.73|592.53|589.73|592.26|589.46|0
1652134460000|2022-05-09 22:14:20|592.44|589.64|592.26|589.46|592.44|589.64|592.07|589.27|0
1652134470000|2022-05-09 22:14:30|591.99|589.19|591.81|589.01|591.99|589.19|591.81|589.01|0
1652134480000|2022-05-09 22:14:40|591.99|589.19|591.81|589.01|591.99|589.19|591.81|589.01|0
1652134490000|2022-05-09 22:14:50|591.71|588.91|591.71|588.91|591.71|588.91|591.71|588.91|0
1652134500000|2022-05-09 22:15:00|591.35|588.55|591.26|588.46|591.35|588.55|591.26|588.46|0
1652134510000|2022-05-09 22:15:10|591.16|588.36|591.26|588.46|591.35|588.55|591.16|588.36|0
1652134520000|2022-05-09 22:15:20|591.16|588.36|590.8|588|591.16|588.36|590.8|588|0
1652134530000|2022-05-09 22:15:30|590.98|588.18|590.62|587.82|590.98|588.18|590.62|587.82|0
1652134540000|2022-05-09 22:15:40|590.44|587.64|590.44|587.64|590.44|587.64|590.44|587.64|0
1652134560000|2022-05-09 22:16:00|590.62|587.82|590.71|587.91|590.71|587.91|590.62|587.82|0
1652134570000|2022-05-09 22:16:10|591.16|588.36|590.98|588.18|591.16|588.36|590.98|588.18|0
1652134580000|2022-05-09 22:16:20|591.08|588.28|591.08|588.28|591.08|588.28|591.08|588.28|0
1652134590000|2022-05-09 22:16:30|590.98|588.18|590.98|588.18|590.98|588.18|590.98|588.18|0
1652134600000|2022-05-09 22:16:40|591.16|588.36|591.26|588.46|591.26|588.46|591.16|588.36|0
1652134610000|2022-05-09 22:16:50|591.16|588.36|591.44|588.64|591.44|588.64|591.16|588.36|0
1652134620000|2022-05-09 22:17:00|591.35|588.55|591.44|588.64|591.44|588.64|591.35|588.55|0
1652134630000|2022-05-09 22:17:10|591.53|588.73|591.71|588.91|591.71|588.91|591.53|588.73|0
1652134640000|2022-05-09 22:17:20|591.53|588.73|591.16|588.36|591.53|588.73|591.16|588.36|0
1652134650000|2022-05-09 22:17:30|591.08|588.28|591.16|588.36|591.16|588.36|591.08|588.28|0
1652134660000|2022-05-09 22:17:40|590.98|588.18|590.89|588.09|591.08|588.28|590.89|588.09|0
1652134670000|2022-05-09 22:17:50|590.53|587.73|590.25|587.45|590.53|587.73|590.25|587.45|0
1652134680000|2022-05-09 22:18:00|590.35|587.55|590.43|587.63|590.43|587.63|590.35|587.55|0
1652134690000|2022-05-09 22:18:10|590.62|587.82|590.8|588|590.8|588|590.62|587.82|0
1652134700000|2022-05-09 22:18:20|590.62|587.82|590.71|587.91|590.71|587.91|590.62|587.82|0
1652134710000|2022-05-09 22:18:30|590.62|587.82|590.71|587.91|590.71|587.91|590.62|587.82|0
1652134720000|2022-05-09 22:18:40|590.43|587.63|590.53|587.73|590.62|587.82|590.43|587.63|0
1652134730000|2022-05-09 22:18:50|590.43|587.63|591.34|588.54|591.89|589.09|590.43|587.63|0
1652134740000|2022-05-09 22:19:00|591.16|588.36|591.26|588.46|591.26|588.46|591.16|588.36|0
1652134750000|2022-05-09 22:19:10|590.98|588.18|591.16|588.36|591.26|588.46|590.98|588.18|0
1652134760000|2022-05-09 22:19:20|591.34|588.54|590.98|588.18|591.53|588.73|590.98|588.18|0
1652134770000|2022-05-09 22:19:30|591.07|588.27|590.53|587.73|591.07|588.27|590.53|587.73|0
1652134780000|2022-05-09 22:19:40|590.62|587.82|590.98|588.18|590.98|588.18|590.62|587.82|0
1652134790000|2022-05-09 22:19:50|590.8|588|590.8|588|590.8|588|590.8|588|0
1652134800000|2022-05-09 22:20:00|590.71|587.91|590.07|587.27|590.71|587.91|590.07|587.27|0
1652134810000|2022-05-09 22:20:10|590.25|587.45|590.07|587.27|590.25|587.45|590.07|587.27|0
1652134820000|2022-05-09 22:20:20|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652134830000|2022-05-09 22:20:30|590.43|587.63|590.35|587.55|590.43|587.63|590.35|587.55|0
1652134840000|2022-05-09 22:20:40|590.53|587.73|590.43|587.63|590.53|587.73|590.43|587.63|0
1652134850000|2022-05-09 22:20:50|590.35|587.55|590.07|587.27|590.35|587.55|590.07|587.27|0
1652134860000|2022-05-09 22:21:00|589.98|587.18|589.89|587.09|589.98|587.18|589.89|587.09|0
1652134870000|2022-05-09 22:21:10|589.98|587.18|590.07|587.27|590.07|587.27|589.98|587.18|0
1652134880000|2022-05-09 22:21:20|590.25|587.45|590.25|587.45|590.25|587.45|590.07|587.27|0
1652134890000|2022-05-09 22:21:30|590.16|587.36|590.16|587.36|590.16|587.36|590.07|587.27|0
1652134900000|2022-05-09 22:21:40|590.25|587.45|590.35|587.55|590.35|587.55|590.25|587.45|0
1652134910000|2022-05-09 22:21:50|590.43|587.63|590.62|587.82|590.71|587.91|590.43|587.63|0
1652134920000|2022-05-09 22:22:00|590.8|588|590.62|587.82|590.8|588|590.62|587.82|0
1652134930000|2022-05-09 22:22:10|590.71|587.91|590.8|588|590.8|588|590.71|587.91|0
1652134940000|2022-05-09 22:22:20|590.89|588.09|590.89|588.09|591.16|588.36|590.8|588|0
1652134950000|2022-05-09 22:22:30|590.8|588|590.98|588.18|590.98|588.18|590.8|588|0
1652134960000|2022-05-09 22:22:40|591.07|588.27|590.98|588.18|591.07|588.27|590.98|588.18|0
1652134970000|2022-05-09 22:22:50|591.07|588.27|590.25|587.45|591.07|588.27|590.25|587.45|0
1652134980000|2022-05-09 22:23:00|590.35|587.55|590.25|587.45|590.43|587.63|590.25|587.45|0
1652134990000|2022-05-09 22:23:10|590.35|587.55|590.35|587.55|590.35|587.55|590.35|587.55|0
1652135000000|2022-05-09 22:23:20|590.43|587.63|590.53|587.73|590.53|587.73|590.43|587.63|0
1652135010000|2022-05-09 22:23:30|590.43|587.63|590.25|587.45|590.43|587.63|590.25|587.45|0
1652135020000|2022-05-09 22:23:40|590.35|587.55|590.07|587.27|590.35|587.55|590.07|587.27|0
1652135030000|2022-05-09 22:23:50|590.16|587.36|590.16|587.36|590.16|587.36|590.16|587.36|0
1652135040000|2022-05-09 22:24:00|590.07|587.27|590.53|587.73|590.53|587.73|590.07|587.27|0
1652135050000|2022-05-09 22:24:10|590.61|587.81|590.71|587.91|590.71|587.91|590.61|587.81|0
1652135060000|2022-05-09 22:24:20|590.8|588|590.98|588.18|591.07|588.27|590.8|588|0
1652135070000|2022-05-09 22:24:30|591.16|588.36|590.61|587.81|591.16|588.36|590.61|587.81|0
1652135080000|2022-05-09 22:24:40|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1652135090000|2022-05-09 22:24:50|590.34|587.54|590.53|587.73|590.53|587.73|590.34|587.54|0
1652135100000|2022-05-09 22:25:00|590.34|587.54|590.61|587.81|590.61|587.81|590.34|587.54|0
1652135110000|2022-05-09 22:25:10|590.53|587.73|590.43|587.63|590.53|587.73|590.43|587.63|0
1652135120000|2022-05-09 22:25:20|590.53|587.73|590.53|587.73|590.53|587.73|590.53|587.73|0
1652135130000|2022-05-09 22:25:30|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1652135140000|2022-05-09 22:25:40|590.53|587.73|590.43|587.63|590.53|587.73|590.34|587.54|0
1652135150000|2022-05-09 22:25:50|590.53|587.73|590.43|587.63|590.53|587.73|590.43|587.63|0
1652135160000|2022-05-09 22:26:00|590.34|587.54|590.34|587.54|590.34|587.54|590.34|587.54|0
1652135170000|2022-05-09 22:26:10|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1652135180000|2022-05-09 22:26:20|590.43|587.63|590.16|587.36|590.43|587.63|590.07|587.27|0
1652135190000|2022-05-09 22:26:30|590.25|587.45|590.34|587.54|590.34|587.54|590.25|587.45|0
1652135200000|2022-05-09 22:26:40|590.25|587.45|590.34|587.54|590.34|587.54|590.25|587.45|0
1652135210000|2022-05-09 22:26:50|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135220000|2022-05-09 22:27:00|590.16|587.36|590.16|587.36|590.16|587.36|590.16|587.36|0
1652135230000|2022-05-09 22:27:10|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135240000|2022-05-09 22:27:20|590.34|587.54|590.25|587.45|590.34|587.54|590.25|587.45|0
1652135250000|2022-05-09 22:27:30|590.43|587.63|590.43|587.63|590.43|587.63|590.43|587.63|0
1652135260000|2022-05-09 22:27:40|590.25|587.45|590.07|587.27|590.25|587.45|590.07|587.27|0
1652135270000|2022-05-09 22:27:50|590.25|587.45|590.34|587.54|590.34|587.54|590.25|587.45|0
1652135280000|2022-05-09 22:28:00|590.43|587.63|590.34|587.54|590.43|587.63|590.25|587.45|0
1652135310000|2022-05-09 22:28:30|590.43|587.63|590.34|587.54|590.43|587.63|590.34|587.54|0
1652135320000|2022-05-09 22:28:40|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135340000|2022-05-09 22:29:00|590.43|587.63|590.43|587.63|590.43|587.63|590.43|587.63|0
1652135350000|2022-05-09 22:29:10|590.61|587.81|590.34|587.54|590.61|587.81|590.34|587.54|0
1652135360000|2022-05-09 22:29:20|590.25|587.45|590.16|587.36|590.25|587.45|590.07|587.27|0
1652135370000|2022-05-09 22:29:30|590.25|587.45|590.25|587.45|590.25|587.45|590.25|587.45|0
1652135380000|2022-05-09 22:29:40|590.61|587.81|590.53|587.73|590.61|587.81|590.53|587.73|0
1652135390000|2022-05-09 22:29:50|590.61|587.81|590.43|587.63|590.61|587.81|590.43|587.63|0
1652135400000|2022-05-09 22:30:00|590.25|587.45|590.43|587.63|590.43|587.63|590.07|587.27|0
1652135410000|2022-05-09 22:30:10|590.53|587.73|590.07|587.27|590.53|587.73|590.07|587.27|0
1652135430000|2022-05-09 22:30:30|590.16|587.36|590.07|587.27|590.16|587.36|590.07|587.27|0
1652135450000|2022-05-09 22:30:50|589.88|587.08|589.88|587.08|589.88|587.08|589.88|587.08|0
1652135460000|2022-05-09 22:31:00|589.34|586.54|589.16|586.36|589.43|586.63|589.16|586.36|0
1652135470000|2022-05-09 22:31:10|588.98|586.18|589.16|586.36|589.16|586.36|588.98|586.18|0
1652135480000|2022-05-09 22:31:20|589.34|586.54|589.7|586.9|589.7|586.9|589.34|586.54|0
1652135490000|2022-05-09 22:31:30|589.88|587.08|589.88|587.08|589.88|587.08|589.88|587.08|0
1652135500000|2022-05-09 22:31:40|589.8|587|589.52|586.72|589.8|587|589.52|586.72|0
1652135520000|2022-05-09 22:32:00|589.61|586.81|589.34|586.54|589.61|586.81|589.34|586.54|0
1652135530000|2022-05-09 22:32:10|588.79|585.99|589.07|586.27|589.07|586.27|588.79|585.99|0
1652135540000|2022-05-09 22:32:20|589.34|586.54|589.16|586.36|589.34|586.54|589.16|586.36|0
1652135550000|2022-05-09 22:32:30|589.34|586.54|588.97|586.17|589.34|586.54|588.97|586.17|0
1652135560000|2022-05-09 22:32:40|588.89|586.09|588.97|586.17|588.97|586.17|588.89|586.09|0
1652135570000|2022-05-09 22:32:50|588.79|585.99|588.79|585.99|588.97|586.17|588.79|585.99|0
1652135590000|2022-05-09 22:33:10|588.71|585.91|588.61|585.81|588.71|585.91|588.61|585.81|0
1652135600000|2022-05-09 22:33:20|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135610000|2022-05-09 22:33:30|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652135620000|2022-05-09 22:33:40|588.43|585.63|588.07|585.27|588.43|585.63|588.07|585.27|0
1652135630000|2022-05-09 22:33:50|588.43|585.63|588.34|585.54|588.43|585.63|588.34|585.54|0
1652135640000|2022-05-09 22:34:00|588.25|585.45|588.25|585.45|588.25|585.45|588.07|585.27|0
1652135660000|2022-05-09 22:34:20|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135670000|2022-05-09 22:34:30|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1652135680000|2022-05-09 22:34:40|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135700000|2022-05-09 22:35:00|588.25|585.45|588.43|585.63|588.43|585.63|588.25|585.45|0
1652135750000|2022-05-09 22:35:50|588.25|585.45|588.43|585.63|588.43|585.63|588.25|585.45|0
1652135790000|2022-05-09 22:36:30|588.34|585.54|587.88|585.08|588.34|585.54|587.88|585.08|0
1652135800000|2022-05-09 22:36:40|588.07|585.27|588.25|585.45|588.25|585.45|587.88|585.08|0
1652135810000|2022-05-09 22:36:50|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652135820000|2022-05-09 22:37:00|588.07|585.27|587.88|585.08|588.07|585.27|587.88|585.08|0
1652135830000|2022-05-09 22:37:10|588.06|585.26|587.88|585.08|588.06|585.26|587.88|585.08|0
1652135840000|2022-05-09 22:37:20|588.06|585.26|587.88|585.08|588.06|585.26|587.88|585.08|0
1652135860000|2022-05-09 22:37:40|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135880000|2022-05-09 22:38:00|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1652135890000|2022-05-09 22:38:10|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135900000|2022-05-09 22:38:20|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135910000|2022-05-09 22:38:30|588.25|585.45|588.06|585.26|588.43|585.63|588.06|585.26|0
1652135920000|2022-05-09 22:38:40|587.88|585.08|587.88|585.08|587.88|585.08|587.88|585.08|0
1652135940000|2022-05-09 22:39:00|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135950000|2022-05-09 22:39:10|587.98|585.18|587.88|585.08|587.98|585.18|587.88|585.08|0
1652135960000|2022-05-09 22:39:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652135970000|2022-05-09 22:39:30|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652135990000|2022-05-09 22:39:50|588.25|585.45|588.25|585.45|588.25|585.45|588.25|585.45|0
1652136010000|2022-05-09 22:40:10|588.43|585.63|588.43|585.63|588.43|585.63|588.43|585.63|0
1652136040000|2022-05-09 22:40:40|588.61|585.81|588.61|585.81|588.61|585.81|588.61|585.81|0
1652136050000|2022-05-09 22:40:50|588.79|585.99|588.7|585.9|588.79|585.99|588.7|585.9|0
1652136060000|2022-05-09 22:41:00|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136070000|2022-05-09 22:41:10|588.7|585.9|589.15|586.35|589.15|586.35|588.7|585.9|0
1652136080000|2022-05-09 22:41:20|589.34|586.54|589.52|586.72|589.52|586.72|589.25|586.45|0
1652136090000|2022-05-09 22:41:30|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1652136100000|2022-05-09 22:41:40|589.52|586.72|589.52|586.72|589.52|586.72|589.52|586.72|0
1652136110000|2022-05-09 22:41:50|589.34|586.54|589.34|586.54|589.34|586.54|589.34|586.54|0
1652136120000|2022-05-09 22:42:00|589.33|586.53|589.15|586.35|589.33|586.53|589.15|586.35|0
1652136130000|2022-05-09 22:42:10|588.97|586.17|589.07|586.27|589.07|586.27|588.97|586.17|0
1652136140000|2022-05-09 22:42:20|588.97|586.17|589.15|586.35|589.15|586.35|588.97|586.17|0
1652136160000|2022-05-09 22:42:40|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652136170000|2022-05-09 22:42:50|589.52|586.72|589.33|586.53|589.52|586.72|589.33|586.53|0
1652136180000|2022-05-09 22:43:00|589.15|586.35|589.07|586.27|589.15|586.35|589.07|586.27|0
1652136190000|2022-05-09 22:43:10|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136200000|2022-05-09 22:43:20|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652136220000|2022-05-09 22:43:40|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1652136230000|2022-05-09 22:43:50|588.97|586.17|588.61|585.81|588.97|586.17|588.43|585.63|0
1652136240000|2022-05-09 22:44:00|588.43|585.63|588.61|585.81|588.61|585.81|588.24|585.44|0
1652136250000|2022-05-09 22:44:10|588.43|585.63|588.97|586.17|588.97|586.17|588.34|585.54|0
1652136260000|2022-05-09 22:44:20|589.15|586.35|589.15|586.35|589.33|586.53|589.15|586.35|0
1652136270000|2022-05-09 22:44:30|589.07|586.27|588.97|586.17|589.07|586.27|588.97|586.17|0
1652136280000|2022-05-09 22:44:40|589.15|586.35|588.97|586.17|589.15|586.35|588.97|586.17|0
1652136290000|2022-05-09 22:44:50|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652136300000|2022-05-09 22:45:00|589.06|586.26|589.33|586.53|589.33|586.53|588.97|586.17|0
1652136320000|2022-05-09 22:45:20|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652136330000|2022-05-09 22:45:30|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652136340000|2022-05-09 22:45:40|589.52|586.72|589.52|586.72|589.52|586.72|589.52|586.72|0
1652136390000|2022-05-09 22:46:30|589.7|586.9|589.88|587.08|589.88|587.08|589.7|586.9|0
1652136410000|2022-05-09 22:46:50|589.7|586.9|588.97|586.17|589.7|586.9|588.97|586.17|0
1652136420000|2022-05-09 22:47:00|588.79|585.99|588.61|585.81|588.79|585.99|588.61|585.81|0
1652136440000|2022-05-09 22:47:20|588.52|585.72|588.61|585.81|588.61|585.81|588.52|585.72|0
1652136450000|2022-05-09 22:47:30|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136460000|2022-05-09 22:47:40|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136470000|2022-05-09 22:47:50|588.88|586.08|588.97|586.17|588.97|586.17|588.88|586.08|0
1652136480000|2022-05-09 22:48:00|588.88|586.08|588.79|585.99|588.97|586.17|588.79|585.99|0
1652136500000|2022-05-09 22:48:20|588.61|585.81|588.61|585.81|588.61|585.81|588.61|585.81|0
1652136510000|2022-05-09 22:48:30|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1652136520000|2022-05-09 22:48:40|588.52|585.72|588.52|585.72|588.52|585.72|588.52|585.72|0
1652136530000|2022-05-09 22:48:50|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1652136540000|2022-05-09 22:49:00|588.42|585.62|588.34|585.54|588.42|585.62|588.34|585.54|0
1652136550000|2022-05-09 22:49:10|588.24|585.44|588.24|585.44|588.24|585.44|588.16|585.36|0
1652136560000|2022-05-09 22:49:20|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652136570000|2022-05-09 22:49:30|588.24|585.44|588.24|585.44|588.24|585.44|588.24|585.44|0
1652136580000|2022-05-09 22:49:40|588.06|585.26|588.06|585.26|588.06|585.26|588.06|585.26|0
1652136610000|2022-05-09 22:50:10|588.42|585.62|588.61|585.81|588.61|585.81|588.42|585.62|0
1652136630000|2022-05-09 22:50:30|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136650000|2022-05-09 22:50:50|588.61|585.81|588.52|585.72|588.61|585.81|588.52|585.72|0
1652136660000|2022-05-09 22:51:00|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1652136670000|2022-05-09 22:51:10|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136680000|2022-05-09 22:51:20|588.97|586.17|589.15|586.35|589.15|586.35|588.97|586.17|0
1652136690000|2022-05-09 22:51:30|588.97|586.17|588.6|585.8|588.97|586.17|588.6|585.8|0
1652136700000|2022-05-09 22:51:40|588.42|585.62|588.42|585.62|588.42|585.62|588.42|585.62|0
1652136710000|2022-05-09 22:51:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1652136740000|2022-05-09 22:52:20|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136750000|2022-05-09 22:52:30|588.7|585.9|588.6|585.8|588.7|585.9|588.6|585.8|0
1652136760000|2022-05-09 22:52:40|588.52|585.72|588.6|585.8|588.6|585.8|588.52|585.72|0
1652136780000|2022-05-09 22:53:00|588.7|585.9|588.7|585.9|588.7|585.9|588.6|585.8|0
1652136790000|2022-05-09 22:53:10|588.79|585.99|588.7|585.9|588.79|585.99|588.7|585.9|0
1652136800000|2022-05-09 22:53:20|588.79|585.99|588.88|586.08|588.88|586.08|588.79|585.99|0
1652136810000|2022-05-09 22:53:30|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136840000|2022-05-09 22:54:00|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136860000|2022-05-09 22:54:20|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652136870000|2022-05-09 22:54:30|588.88|586.08|588.79|585.99|588.88|586.08|588.79|585.99|0
1652136880000|2022-05-09 22:54:40|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1652136890000|2022-05-09 22:54:50|588.79|585.99|588.79|585.99|588.79|585.99|588.79|585.99|0
1652136900000|2022-05-09 22:55:00|588.88|586.08|588.79|585.99|588.88|586.08|588.79|585.99|0
1652136910000|2022-05-09 22:55:10|588.7|585.9|588.79|585.99|588.79|585.99|588.7|585.9|0
1652136940000|2022-05-09 22:55:40|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652136950000|2022-05-09 22:55:50|588.6|585.8|588.6|585.8|588.6|585.8|588.6|585.8|0
1652136960000|2022-05-09 22:56:00|588.7|585.9|588.97|586.17|588.97|586.17|588.7|585.9|0
1652137000000|2022-05-09 22:56:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137010000|2022-05-09 22:56:50|589.06|586.26|589.15|586.35|589.15|586.35|589.06|586.26|0
1652137020000|2022-05-09 22:57:00|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137030000|2022-05-09 22:57:10|589.69|586.89|589.51|586.71|589.69|586.89|589.51|586.71|0
1652137040000|2022-05-09 22:57:20|589.61|586.81|589.42|586.62|589.61|586.81|589.33|586.53|0
1652137050000|2022-05-09 22:57:30|589.51|586.71|589.42|586.62|589.51|586.71|589.42|586.62|0
1652137060000|2022-05-09 22:57:40|589.33|586.53|589.51|586.71|589.51|586.71|589.33|586.53|0
1652137070000|2022-05-09 22:57:50|589.61|586.81|589.51|586.71|589.61|586.81|589.51|586.71|0
1652137080000|2022-05-09 22:58:00|589.61|586.81|589.51|586.71|589.61|586.81|589.51|586.71|0
1652137090000|2022-05-09 22:58:10|589.42|586.62|589.33|586.53|589.42|586.62|589.33|586.53|0
1652137100000|2022-05-09 22:58:20|589.24|586.44|589.15|586.35|589.24|586.44|589.15|586.35|0
1652137110000|2022-05-09 22:58:30|589.33|586.53|589.51|586.71|589.51|586.71|589.33|586.53|0
1652137130000|2022-05-09 22:58:50|589.69|586.89|589.87|587.07|589.87|587.07|589.69|586.89|0
1652137140000|2022-05-09 22:59:00|589.79|586.99|589.61|586.81|589.79|586.99|589.61|586.81|0
1652137150000|2022-05-09 22:59:10|589.51|586.71|589.51|586.71|589.51|586.71|589.51|586.71|0
1652137170000|2022-05-09 22:59:30|589.42|586.62|589.33|586.53|589.51|586.71|589.33|586.53|0
1652137180000|2022-05-09 22:59:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137190000|2022-05-09 22:59:50|588.97|586.17|588.97|586.17|588.97|586.17|588.97|586.17|0
1652137200000|2022-05-09 23:00:00|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137210000|2022-05-09 23:00:10|588.97|586.17|589.33|586.53|589.33|586.53|588.97|586.17|0
1652137220000|2022-05-09 23:00:20|589.15|586.35|588.97|586.17|589.15|586.35|588.97|586.17|0
1652137230000|2022-05-09 23:00:30|589.06|586.26|588.97|586.17|589.06|586.26|588.97|586.17|0
1652137240000|2022-05-09 23:00:40|588.96|586.16|588.78|585.98|588.96|586.16|588.78|585.98|0
1652137250000|2022-05-09 23:00:50|588.88|586.08|589.06|586.26|589.15|586.35|588.88|586.08|0
1652137260000|2022-05-09 23:01:00|589.15|586.35|589.15|586.35|589.15|586.35|589.06|586.26|0
1652137270000|2022-05-09 23:01:10|589.33|586.53|589.24|586.44|589.33|586.53|589.24|586.44|0
1652137280000|2022-05-09 23:01:20|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137300000|2022-05-09 23:01:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137310000|2022-05-09 23:01:50|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137320000|2022-05-09 23:02:00|589.51|586.71|588.78|585.98|589.51|586.71|588.78|585.98|0
1652137350000|2022-05-09 23:02:30|588.7|585.9|588.7|585.9|588.7|585.9|588.7|585.9|0
1652137360000|2022-05-09 23:02:40|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137370000|2022-05-09 23:02:50|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1652137380000|2022-05-09 23:03:00|588.78|585.98|588.78|585.98|588.78|585.98|588.6|585.8|0
1652137390000|2022-05-09 23:03:10|588.6|585.8|588.78|585.98|588.78|585.98|588.6|585.8|0
1652137400000|2022-05-09 23:03:20|588.6|585.8|588.78|585.98|588.78|585.98|588.6|585.8|0
1652137410000|2022-05-09 23:03:30|588.96|586.16|588.96|586.16|588.96|586.16|588.96|586.16|0
1652137420000|2022-05-09 23:03:40|589.15|586.35|589.15|586.35|589.15|586.35|589.15|586.35|0
1652137430000|2022-05-09 23:03:50|589.06|586.26|588.88|586.08|589.06|586.26|588.88|586.08|0
1652137440000|2022-05-09 23:04:00|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137450000|2022-05-09 23:04:10|588.88|586.08|588.88|586.08|588.88|586.08|588.88|586.08|0
1652137460000|2022-05-09 23:04:20|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137470000|2022-05-09 23:04:30|588.88|586.08|588.96|586.16|588.96|586.16|588.88|586.08|0
1652137490000|2022-05-09 23:04:50|589.06|586.26|589.15|586.35|589.15|586.35|589.06|586.26|0
1652137500000|2022-05-09 23:05:00|589.06|586.26|588.96|586.16|589.06|586.26|588.96|586.16|0
1652137510000|2022-05-09 23:05:10|588.88|586.08|588.78|585.98|588.88|586.08|588.78|585.98|0
1652137520000|2022-05-09 23:05:20|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1652137530000|2022-05-09 23:05:30|588.78|585.98|588.96|586.16|588.96|586.16|588.78|585.98|0
1652137540000|2022-05-09 23:05:40|588.69|585.89|588.69|585.89|588.69|585.89|588.69|585.89|0
1652137550000|2022-05-09 23:05:50|588.78|585.98|588.78|585.98|588.78|585.98|588.78|585.98|0
1652137580000|2022-05-09 23:06:20|588.69|585.89|588.78|585.98|588.78|585.98|588.69|585.89|0
1652137590000|2022-05-09 23:06:30|588.69|585.89|589.14|586.34|589.14|586.34|588.69|585.89|0
1652137630000|2022-05-09 23:07:10|589.06|586.26|589.06|586.26|589.06|586.26|589.06|586.26|0
1652137640000|2022-05-09 23:07:20|588.96|586.16|588.88|586.08|588.96|586.16|588.88|586.08|0
1652137650000|2022-05-09 23:07:30|588.96|586.16|588.96|586.16|588.96|586.16|588.96|586.16|0
1652137660000|2022-05-09 23:07:40|589.33|586.53|589.33|586.53|589.33|586.53|589.33|586.53|0
1652137670000|2022-05-09 23:07:50|589.14|586.34|589.14|586.34|589.14|586.34|589.14|586.34|0
1652137740000|2022-05-09 23:09:00|589.33|586.53|589.33|586.53|589.33|586.53|589.24|586.44|0
1652137770000|2022-05-09 23:09:30|589.42|586.62|589.51|586.71|589.51|586.71|589.42|586.62|0
1652137780000|2022-05-09 23:09:40|589.69|586.89|589.69|586.89|589.69|586.89|589.69|586.89|0
1652137810000|2022-05-09 23:10:10|589.6|586.8|589.6|586.8|589.6|586.8|589.6|586.8|0
1652137820000|2022-05-09 23:10:20|589.51|586.71|589.69|586.89|589.69|586.89|589.51|586.71|0
1652137850000|2022-05-09 23:10:50|589.87|587.07|589.87|587.07|589.87|587.07|589.87|587.07|0
1652137860000|2022-05-09 23:11:00|590.05|587.25|590.6|587.8|590.6|587.8|590.05|587.25|0
1652137870000|2022-05-09 23:11:10|590.42|587.62|590.42|587.62|590.42|587.62|590.42|587.62|0
1652137890000|2022-05-09 23:11:30|590.6|587.8|590.6|587.8|590.6|587.8|590.6|587.8|0
1652137900000|2022-05-09 23:11:40|590.42|587.62|590.15|587.35|590.42|587.62|590.15|587.35|0
1652137910000|2022-05-09 23:11:50|590.23|587.43|590.42|587.62|590.42|587.62|590.15|587.35|0
1652137920000|2022-05-09 23:12:00|590.6|587.8|590.42|587.62|590.6|587.8|590.42|587.62|0
1652137930000|2022-05-09 23:12:10|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1652137940000|2022-05-09 23:12:20|590.6|587.8|590.78|587.98|590.78|587.98|590.6|587.8|0
1652137950000|2022-05-09 23:12:30|590.96|588.16|590.96|588.16|590.96|588.16|590.96|588.16|0
1652137960000|2022-05-09 23:12:40|591.06|588.26|591.06|588.26|591.14|588.34|591.06|588.26|0
1652137970000|2022-05-09 23:12:50|590.96|588.16|591.14|588.34|591.14|588.34|590.78|587.98|0
1652137980000|2022-05-09 23:13:00|591.24|588.44|591.24|588.44|591.24|588.44|591.14|588.34|0
1652137990000|2022-05-09 23:13:10|591.6|588.8|591.51|588.71|591.6|588.8|591.51|588.71|0
1652138000000|2022-05-09 23:13:20|591.33|588.53|591.14|588.34|591.33|588.53|591.14|588.34|0
1652138020000|2022-05-09 23:13:40|590.96|588.16|590.87|588.07|590.96|588.16|590.87|588.07|0
1652138030000|2022-05-09 23:13:50|590.96|588.16|591.14|588.34|591.14|588.34|590.96|588.16|0
1652138040000|2022-05-09 23:14:00|590.96|588.16|591.33|588.53|591.33|588.53|590.96|588.16|0
1652138050000|2022-05-09 23:14:10|591.51|588.71|591.33|588.53|591.51|588.71|591.33|588.53|0
1652138060000|2022-05-09 23:14:20|591.6|588.8|591.69|588.89|591.69|588.89|591.6|588.8|0
1652138070000|2022-05-09 23:14:30|591.87|589.07|591.97|589.17|591.97|589.17|591.87|589.07|0
1652138080000|2022-05-09 23:14:40|592.05|589.25|592.05|589.25|592.05|589.25|591.97|589.17|0
1652138090000|2022-05-09 23:14:50|592.24|589.44|592.33|589.53|592.33|589.53|592.24|589.44|0
1652138100000|2022-05-09 23:15:00|592.24|589.44|591.87|589.07|592.24|589.44|591.87|589.07|0
1652138110000|2022-05-09 23:15:10|591.97|589.17|592.24|589.44|592.24|589.44|591.97|589.17|0
1652138120000|2022-05-09 23:15:20|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652138130000|2022-05-09 23:15:30|592.24|589.44|592.24|589.44|592.24|589.44|592.24|589.44|0
1652138140000|2022-05-09 23:15:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1652138150000|2022-05-09 23:15:50|592.51|589.71|592.6|589.8|592.6|589.8|592.42|589.62|0
1652138160000|2022-05-09 23:16:00|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1652138170000|2022-05-09 23:16:10|592.78|589.98|593.69|590.89|593.69|590.89|592.78|589.98|0
1652138190000|2022-05-09 23:16:30|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1652138210000|2022-05-09 23:16:50|593.51|590.71|593.15|590.35|593.51|590.71|593.15|590.35|0
1652138220000|2022-05-09 23:17:00|593.33|590.53|593.33|590.53|593.33|590.53|593.15|590.35|0
1652138240000|2022-05-09 23:17:20|593.15|590.35|593.06|590.26|593.15|590.35|593.06|590.26|0
1652138250000|2022-05-09 23:17:30|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652138260000|2022-05-09 23:17:40|592.78|589.98|592.6|589.8|592.78|589.98|592.6|589.8|0
1652138270000|2022-05-09 23:17:50|592.78|589.98|592.88|590.08|592.88|590.08|592.78|589.98|0
1652138280000|2022-05-09 23:18:00|592.78|589.98|592.69|589.89|592.78|589.98|592.69|589.89|0
1652138290000|2022-05-09 23:18:10|592.6|589.8|592.42|589.62|592.6|589.8|592.42|589.62|0
1652138300000|2022-05-09 23:18:20|592.6|589.8|592.96|590.16|592.96|590.16|592.6|589.8|0
1652138310000|2022-05-09 23:18:30|592.88|590.08|592.88|590.08|592.88|590.08|592.88|590.08|0
1652138320000|2022-05-09 23:18:40|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652138330000|2022-05-09 23:18:50|592.88|590.08|592.88|590.08|592.88|590.08|592.88|590.08|0
1652138340000|2022-05-09 23:19:00|592.78|589.98|592.69|589.89|592.78|589.98|592.69|589.89|0
1652138350000|2022-05-09 23:19:10|592.78|589.98|592.6|589.8|592.78|589.98|592.6|589.8|0
1652138360000|2022-05-09 23:19:20|592.51|589.71|592.33|589.53|592.51|589.71|592.33|589.53|0
1652138370000|2022-05-09 23:19:30|592.42|589.62|592.23|589.43|592.42|589.62|592.23|589.43|0
1652138380000|2022-05-09 23:19:40|592.42|589.62|592.42|589.62|592.42|589.62|592.42|589.62|0
1652138390000|2022-05-09 23:19:50|592.33|589.53|592.33|589.53|592.33|589.53|592.33|589.53|0
1652138400000|2022-05-09 23:20:00|592.23|589.43|591.87|589.07|592.23|589.43|591.87|589.07|0
1652138410000|2022-05-09 23:20:10|591.69|588.89|591.69|588.89|591.69|588.89|591.69|588.89|0
1652138420000|2022-05-09 23:20:20|591.6|588.8|591.6|588.8|591.6|588.8|591.6|588.8|0
1652138430000|2022-05-09 23:20:30|591.51|588.71|591.51|588.71|591.51|588.71|591.42|588.62|0
1652138440000|2022-05-09 23:20:40|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1652138450000|2022-05-09 23:20:50|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1652138460000|2022-05-09 23:21:00|591.24|588.44|591.24|588.44|591.24|588.44|591.14|588.34|0
1652138470000|2022-05-09 23:21:10|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1652138480000|2022-05-09 23:21:20|591.51|588.71|592.05|589.25|592.05|589.25|591.51|588.71|0
1652138500000|2022-05-09 23:21:40|591.87|589.07|591.5|588.7|591.87|589.07|591.5|588.7|0
1652138510000|2022-05-09 23:21:50|591.69|588.89|591.69|588.89|591.69|588.89|591.6|588.8|0
1652138530000|2022-05-09 23:22:10|591.96|589.16|591.96|589.16|591.96|589.16|591.96|589.16|0
1652138540000|2022-05-09 23:22:20|592.15|589.35|592.42|589.62|592.51|589.71|592.15|589.35|0
1652138560000|2022-05-09 23:22:40|592.6|589.8|592.78|589.98|592.78|589.98|592.6|589.8|0
1652138570000|2022-05-09 23:22:50|592.69|589.89|592.69|589.89|592.78|589.98|592.69|589.89|0
1652138580000|2022-05-09 23:23:00|592.6|589.8|592.96|590.16|592.96|590.16|592.6|589.8|0
1652138590000|2022-05-09 23:23:10|593.33|590.53|593.51|590.71|593.51|590.71|593.33|590.53|0
1652138600000|2022-05-09 23:23:20|593.33|590.53|593.69|590.89|593.69|590.89|593.33|590.53|0
1652138610000|2022-05-09 23:23:30|594.24|591.44|594.06|591.26|594.24|591.44|594.06|591.26|0
1652138620000|2022-05-09 23:23:40|593.87|591.07|593.69|590.89|593.87|591.07|593.69|590.89|0
1652138630000|2022-05-09 23:23:50|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1652138640000|2022-05-09 23:24:00|593.33|590.53|593.69|590.89|593.69|590.89|593.33|590.53|0
1652138650000|2022-05-09 23:24:10|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138660000|2022-05-09 23:24:20|593.69|590.89|593.69|590.89|593.87|591.07|593.69|590.89|0
1652138680000|2022-05-09 23:24:40|593.51|590.71|593.87|591.07|593.87|591.07|593.51|590.71|0
1652138690000|2022-05-09 23:24:50|593.69|590.89|593.51|590.71|593.69|590.89|593.51|590.71|0
1652138700000|2022-05-09 23:25:00|593.33|590.53|593.33|590.53|593.33|590.53|593.33|590.53|0
1652138730000|2022-05-09 23:25:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652138740000|2022-05-09 23:25:40|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138750000|2022-05-09 23:25:50|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652138760000|2022-05-09 23:26:00|593.87|591.07|593.69|590.89|593.87|591.07|593.69|590.89|0
1652138770000|2022-05-09 23:26:10|593.87|591.07|594.06|591.26|594.06|591.26|593.87|591.07|0
1652138780000|2022-05-09 23:26:20|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138790000|2022-05-09 23:26:30|593.79|590.99|593.79|590.99|593.79|590.99|593.79|590.99|0
1652138800000|2022-05-09 23:26:40|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652138830000|2022-05-09 23:27:10|594.15|591.35|594.24|591.44|594.24|591.44|594.15|591.35|0
1652138840000|2022-05-09 23:27:20|594.42|591.62|594.6|591.8|594.6|591.8|594.42|591.62|0
1652138850000|2022-05-09 23:27:30|594.79|591.99|594.79|591.99|594.79|591.99|594.79|591.99|0
1652138860000|2022-05-09 23:27:40|595.34|592.54|594.42|591.62|595.34|592.54|594.42|591.62|0
1652138880000|2022-05-09 23:28:00|594.97|592.17|594.97|592.17|594.97|592.17|594.97|592.17|0
1652138890000|2022-05-09 23:28:10|594.88|592.08|594.79|591.99|594.88|592.08|594.79|591.99|0
1652138900000|2022-05-09 23:28:20|594.6|591.8|594.52|591.72|594.6|591.8|594.52|591.72|0
1652138910000|2022-05-09 23:28:30|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1652138920000|2022-05-09 23:28:40|594.33|591.53|594.52|591.72|594.52|591.72|594.24|591.44|0
1652138930000|2022-05-09 23:28:50|594.42|591.62|594.42|591.62|594.42|591.62|594.42|591.62|0
1652138940000|2022-05-09 23:29:00|594.24|591.44|594.06|591.26|594.24|591.44|594.06|591.26|0
1652138970000|2022-05-09 23:29:30|593.97|591.17|593.69|590.89|593.97|591.17|593.69|590.89|0
1652138980000|2022-05-09 23:29:40|593.87|591.07|593.87|591.07|593.97|591.17|593.87|591.07|0
1652138990000|2022-05-09 23:29:50|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652139000000|2022-05-09 23:30:00|593.87|591.07|593.51|590.71|593.87|591.07|593.51|590.71|0
1652139010000|2022-05-09 23:30:10|593.69|590.89|594.06|591.26|594.06|591.26|593.69|590.89|0
1652139020000|2022-05-09 23:30:20|594.24|591.44|594.06|591.26|594.24|591.44|594.06|591.26|0
1652139030000|2022-05-09 23:30:30|594.15|591.35|593.78|590.98|594.15|591.35|593.78|590.98|0
1652139040000|2022-05-09 23:30:40|593.69|590.89|593.51|590.71|593.69|590.89|593.51|590.71|0
1652139050000|2022-05-09 23:30:50|593.6|590.8|593.51|590.71|593.6|590.8|593.51|590.71|0
1652139060000|2022-05-09 23:31:00|593.32|590.52|593.24|590.44|593.32|590.52|593.24|590.44|0
1652139070000|2022-05-09 23:31:10|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1652139090000|2022-05-09 23:31:30|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652139100000|2022-05-09 23:31:40|593.32|590.52|593.24|590.44|593.32|590.52|593.24|590.44|0
1652139110000|2022-05-09 23:31:50|593.32|590.52|593.78|590.98|593.78|590.98|593.32|590.52|0
1652139120000|2022-05-09 23:32:00|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652139130000|2022-05-09 23:32:10|593.69|590.89|593.32|590.52|593.78|590.98|593.32|590.52|0
1652139140000|2022-05-09 23:32:20|593.42|590.62|593.69|590.89|593.69|590.89|593.42|590.62|0
1652139150000|2022-05-09 23:32:30|593.51|590.71|593.32|590.52|593.51|590.71|593.32|590.52|0
1652139160000|2022-05-09 23:32:40|593.24|590.44|593.51|590.71|593.51|590.71|593.24|590.44|0
1652139170000|2022-05-09 23:32:50|593.42|590.62|593.51|590.71|593.51|590.71|593.42|590.62|0
1652139180000|2022-05-09 23:33:00|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652139210000|2022-05-09 23:33:30|594.05|591.25|594.15|591.35|594.24|591.44|594.05|591.25|0
1652139220000|2022-05-09 23:33:40|594.05|591.25|593.87|591.07|594.05|591.25|593.87|591.07|0
1652139230000|2022-05-09 23:33:50|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652139240000|2022-05-09 23:34:00|593.6|590.8|593.14|590.34|593.6|590.8|593.14|590.34|0
1652139250000|2022-05-09 23:34:10|593.32|590.52|593.32|590.52|593.42|590.62|593.32|590.52|0
1652139260000|2022-05-09 23:34:20|593.14|590.34|593.05|590.25|593.14|590.34|593.05|590.25|0
1652139270000|2022-05-09 23:34:30|592.96|590.16|592.96|590.16|592.96|590.16|592.87|590.07|0
1652139280000|2022-05-09 23:34:40|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652139290000|2022-05-09 23:34:50|592.69|589.89|592.59|589.79|592.69|589.89|592.59|589.79|0
1652139310000|2022-05-09 23:35:10|592.51|589.71|592.51|589.71|592.59|589.79|592.51|589.71|0
1652139320000|2022-05-09 23:35:20|592.59|589.79|592.59|589.79|592.59|589.79|592.59|589.79|0
1652139330000|2022-05-09 23:35:30|592.41|589.61|592.23|589.43|592.41|589.61|592.23|589.43|0
1652139340000|2022-05-09 23:35:40|592.14|589.34|592.14|589.34|592.23|589.43|592.14|589.34|0
1652139350000|2022-05-09 23:35:50|592.41|589.61|592.41|589.61|592.41|589.61|592.32|589.52|0
1652139360000|2022-05-09 23:36:00|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652139370000|2022-05-09 23:36:10|592.59|589.79|592.78|589.98|592.78|589.98|592.59|589.79|0
1652139390000|2022-05-09 23:36:30|593.05|590.25|592.96|590.16|593.05|590.25|592.96|590.16|0
1652139420000|2022-05-09 23:37:00|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1652139430000|2022-05-09 23:37:10|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652139450000|2022-05-09 23:37:30|593.6|590.8|593.6|590.8|593.6|590.8|593.51|590.71|0
1652139460000|2022-05-09 23:37:40|593.51|590.71|593.14|590.34|593.51|590.71|593.14|590.34|0
1652139470000|2022-05-09 23:37:50|593.23|590.43|593.42|590.62|593.42|590.62|593.14|590.34|0
1652139480000|2022-05-09 23:38:00|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1652139490000|2022-05-09 23:38:10|593.69|590.89|593.87|591.07|593.87|591.07|593.69|590.89|0
1652139500000|2022-05-09 23:38:20|593.69|590.89|593.42|590.62|593.69|590.89|593.42|590.62|0
1652139510000|2022-05-09 23:38:30|593.32|590.52|593.5|590.7|593.5|590.7|593.32|590.52|0
1652139520000|2022-05-09 23:38:40|593.42|590.62|593.14|590.34|593.42|590.62|593.14|590.34|0
1652139540000|2022-05-09 23:39:00|593.32|590.52|593.32|590.52|593.32|590.52|593.23|590.43|0
1652139550000|2022-05-09 23:39:10|593.23|590.43|593.14|590.34|593.23|590.43|593.14|590.34|0
1652139560000|2022-05-09 23:39:20|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652139570000|2022-05-09 23:39:30|592.77|589.97|592.59|589.79|592.77|589.97|592.59|589.79|0
1652139580000|2022-05-09 23:39:40|592.41|589.61|592.5|589.7|592.5|589.7|592.32|589.52|0
1652139600000|2022-05-09 23:40:00|592.32|589.52|592.23|589.43|592.32|589.52|592.23|589.43|0
1652139610000|2022-05-09 23:40:10|592.14|589.34|592.23|589.43|592.23|589.43|592.14|589.34|0
1652139620000|2022-05-09 23:40:20|592.14|589.34|592.23|589.43|592.23|589.43|592.14|589.34|0
1652139630000|2022-05-09 23:40:30|592.32|589.52|592.41|589.61|592.41|589.61|592.32|589.52|0
1652139650000|2022-05-09 23:40:50|592.23|589.43|592.59|589.79|592.59|589.79|592.23|589.43|0
1652139670000|2022-05-09 23:41:10|592.77|589.97|592.23|589.43|592.77|589.97|592.23|589.43|0
1652139680000|2022-05-09 23:41:20|592.04|589.24|591.68|588.88|592.04|589.24|591.68|588.88|0
1652139690000|2022-05-09 23:41:30|591.59|588.79|591.5|588.7|591.59|588.79|591.5|588.7|0
1652139710000|2022-05-09 23:41:50|591.32|588.52|591.32|588.52|591.32|588.52|591.32|588.52|0
1652139720000|2022-05-09 23:42:00|591.23|588.43|591.05|588.25|591.23|588.43|591.05|588.25|0
1652139730000|2022-05-09 23:42:10|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1652139750000|2022-05-09 23:42:30|591.32|588.52|591.13|588.33|591.32|588.52|591.13|588.33|0
1652139760000|2022-05-09 23:42:40|590.95|588.15|591.32|588.52|591.32|588.52|590.95|588.15|0
1652139770000|2022-05-09 23:42:50|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1652139780000|2022-05-09 23:43:00|591.41|588.61|591.5|588.7|591.5|588.7|591.41|588.61|0
1652139790000|2022-05-09 23:43:10|591.23|588.43|591.13|588.33|591.23|588.43|591.13|588.33|0
1652139800000|2022-05-09 23:43:20|591.05|588.25|591.05|588.25|591.13|588.33|591.05|588.25|0
1652139810000|2022-05-09 23:43:30|590.95|588.15|590.95|588.15|590.95|588.15|590.95|588.15|0
1652139820000|2022-05-09 23:43:40|590.77|587.97|590.77|587.97|590.77|587.97|590.77|587.97|0
1652139840000|2022-05-09 23:44:00|590.59|587.79|590.4|587.6|590.59|587.79|590.22|587.42|0
1652139850000|2022-05-09 23:44:10|590.22|587.42|590.59|587.79|590.59|587.79|590.22|587.42|0
1652139860000|2022-05-09 23:44:20|590.68|587.88|590.77|587.97|590.77|587.97|590.68|587.88|0
1652139880000|2022-05-09 23:44:40|590.95|588.15|591.13|588.33|591.13|588.33|590.95|588.15|0
1652139890000|2022-05-09 23:44:50|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652139900000|2022-05-09 23:45:00|591.13|588.33|592.41|589.61|592.41|589.61|591.13|588.33|0
1652139910000|2022-05-09 23:45:10|592.32|589.52|591.77|588.97|592.32|589.52|591.77|588.97|0
1652139920000|2022-05-09 23:45:20|591.68|588.88|591.59|588.79|591.68|588.88|591.59|588.79|0
1652139930000|2022-05-09 23:45:30|591.5|588.7|591.31|588.51|591.5|588.7|591.31|588.51|0
1652139940000|2022-05-09 23:45:40|591.23|588.43|591.41|588.61|591.41|588.61|591.23|588.43|0
1652139950000|2022-05-09 23:45:50|591.5|588.7|591.23|588.43|591.5|588.7|591.23|588.43|0
1652139960000|2022-05-09 23:46:00|590.77|587.97|590.22|587.42|590.77|587.97|590.22|587.42|0
1652139970000|2022-05-09 23:46:10|590.13|587.33|590.04|587.24|590.13|587.33|590.04|587.24|0
1652139980000|2022-05-09 23:46:20|590.4|587.6|590.59|587.79|590.59|587.79|590.4|587.6|0
1652139990000|2022-05-09 23:46:30|590.5|587.7|590.5|587.7|590.5|587.7|590.5|587.7|0
1652140000000|2022-05-09 23:46:40|590.59|587.79|590.77|587.97|590.77|587.97|590.59|587.79|0
1652140020000|2022-05-09 23:47:00|590.59|587.79|590.68|587.88|590.68|587.88|590.59|587.79|0
1652140030000|2022-05-09 23:47:10|590.59|587.79|590.68|587.88|590.68|587.88|590.59|587.79|0
1652140040000|2022-05-09 23:47:20|590.59|587.79|590.95|588.15|590.95|588.15|590.59|587.79|0
1652140050000|2022-05-09 23:47:30|591.13|588.33|590.95|588.15|591.13|588.33|590.95|588.15|0
1652140060000|2022-05-09 23:47:40|591.13|588.33|591.31|588.51|591.31|588.51|591.13|588.33|0
1652140070000|2022-05-09 23:47:50|591.59|588.79|591.86|589.06|591.86|589.06|591.59|588.79|0
1652140080000|2022-05-09 23:48:00|592.04|589.24|592.04|589.24|592.22|589.42|592.04|589.24|0
1652140090000|2022-05-09 23:48:10|592.22|589.42|591.5|588.7|592.22|589.42|591.5|588.7|0
1652140100000|2022-05-09 23:48:20|591.13|588.33|591.04|588.24|591.13|588.33|590.95|588.15|0
1652140110000|2022-05-09 23:48:30|591.13|588.33|591.5|588.7|591.5|588.7|591.13|588.33|0
1652140120000|2022-05-09 23:48:40|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652140130000|2022-05-09 23:48:50|591.13|588.33|591.5|588.7|591.5|588.7|591.13|588.33|0
1652140140000|2022-05-09 23:49:00|591.68|588.88|591.68|588.88|591.77|588.97|591.59|588.79|0
1652140150000|2022-05-09 23:49:10|591.5|588.7|591.5|588.7|591.5|588.7|591.5|588.7|0
1652140160000|2022-05-09 23:49:20|591.23|588.43|591.31|588.51|591.31|588.51|591.23|588.43|0
1652140170000|2022-05-09 23:49:30|591.5|588.7|591.31|588.51|591.5|588.7|591.31|588.51|0
1652140180000|2022-05-09 23:49:40|591.5|588.7|592.04|589.24|592.04|589.24|591.5|588.7|0
1652140190000|2022-05-09 23:49:50|592.14|589.34|592.59|589.79|592.59|589.79|592.14|589.34|0
1652140200000|2022-05-09 23:50:00|592.77|589.97|592.59|589.79|592.77|589.97|592.59|589.79|0
1652140210000|2022-05-09 23:50:10|592.68|589.88|592.59|589.79|592.68|589.88|592.5|589.7|0
1652140220000|2022-05-09 23:50:20|592.41|589.61|591.86|589.06|592.41|589.61|591.86|589.06|0
1652140230000|2022-05-09 23:50:30|591.49|588.69|591.31|588.51|591.49|588.69|591.31|588.51|0
1652140240000|2022-05-09 23:50:40|591.41|588.61|591.31|588.51|591.49|588.69|591.31|588.51|0
1652140250000|2022-05-09 23:50:50|591.59|588.79|591.41|588.61|591.59|588.79|591.41|588.61|0
1652140260000|2022-05-09 23:51:00|591.31|588.51|590.95|588.15|591.31|588.51|590.95|588.15|0
1652140270000|2022-05-09 23:51:10|590.77|587.97|590.95|588.15|590.95|588.15|590.58|587.78|0
1652140280000|2022-05-09 23:51:20|590.86|588.06|590.77|587.97|591.13|588.33|590.77|587.97|0
1652140290000|2022-05-09 23:51:30|590.58|587.78|590.77|587.97|590.77|587.97|590.5|587.7|0
1652140300000|2022-05-09 23:51:40|591.13|588.33|591.22|588.42|591.22|588.42|591.13|588.33|0
1652140320000|2022-05-09 23:52:00|591.41|588.61|591.49|588.69|591.68|588.88|591.41|588.61|0
1652140330000|2022-05-09 23:52:10|591.31|588.51|591.41|588.61|591.41|588.61|591.22|588.42|0
1652140340000|2022-05-09 23:52:20|591.31|588.51|591.31|588.51|591.31|588.51|591.13|588.33|0
1652140350000|2022-05-09 23:52:30|591.41|588.61|591.31|588.51|591.41|588.61|591.31|588.51|0
1652140360000|2022-05-09 23:52:40|591.13|588.33|591.13|588.33|591.22|588.42|591.13|588.33|0
1652140370000|2022-05-09 23:52:50|591.04|588.24|590.77|587.97|591.04|588.24|590.77|587.97|0
1652140380000|2022-05-09 23:53:00|590.86|588.06|591.13|588.33|591.13|588.33|590.86|588.06|0
1652140390000|2022-05-09 23:53:10|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652140410000|2022-05-09 23:53:30|591.49|588.69|591.22|588.42|591.49|588.69|591.22|588.42|0
1652140420000|2022-05-09 23:53:40|591.31|588.51|591.31|588.51|591.31|588.51|591.31|588.51|0
1652140430000|2022-05-09 23:53:50|591.41|588.61|591.31|588.51|591.41|588.61|591.31|588.51|0
1652140440000|2022-05-09 23:54:00|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1652140450000|2022-05-09 23:54:10|591.04|588.24|590.86|588.06|591.04|588.24|590.86|588.06|0
1652140460000|2022-05-09 23:54:20|590.95|588.15|591.04|588.24|591.04|588.24|590.95|588.15|0
1652140470000|2022-05-09 23:54:30|590.95|588.15|590.95|588.15|590.95|588.15|590.95|588.15|0
1652140480000|2022-05-09 23:54:40|591.04|588.24|591.04|588.24|591.04|588.24|591.04|588.24|0
1652140490000|2022-05-09 23:54:50|591.13|588.33|591.13|588.33|591.13|588.33|591.13|588.33|0
1652140500000|2022-05-09 23:55:00|591.31|588.51|590.95|588.15|591.31|588.51|590.95|588.15|0
1652140510000|2022-05-09 23:55:10|590.76|587.96|590.76|587.96|590.76|587.96|590.76|587.96|0
1652140520000|2022-05-09 23:55:20|590.95|588.15|590.58|587.78|590.95|588.15|590.58|587.78|0
1652140530000|2022-05-09 23:55:30|590.68|587.88|590.68|587.88|590.68|587.88|590.58|587.78|0
1652140540000|2022-05-09 23:55:40|590.58|587.78|590.68|587.88|590.68|587.88|590.58|587.78|0
1652140550000|2022-05-09 23:55:50|590.58|587.78|590.22|587.42|590.58|587.78|590.22|587.42|0
1652140560000|2022-05-09 23:56:00|590.4|587.6|590.22|587.42|590.4|587.6|590.22|587.42|0
1652140580000|2022-05-09 23:56:20|590.31|587.51|590.31|587.51|590.31|587.51|590.31|587.51|0
1652140590000|2022-05-09 23:56:30|590.22|587.42|589.31|586.51|590.22|587.42|589.13|586.33|0
1652140600000|2022-05-09 23:56:40|589.22|586.42|589.13|586.33|589.22|586.42|588.95|586.15|0
1652140610000|2022-05-09 23:56:50|589.22|586.42|589.13|586.33|589.22|586.42|589.13|586.33|0
1652140620000|2022-05-09 23:57:00|589.31|586.51|588.95|586.15|589.31|586.51|588.95|586.15|0
1652140630000|2022-05-09 23:57:10|588.76|585.96|588.76|585.96|588.86|586.06|588.76|585.96|0
1652140640000|2022-05-09 23:57:20|588.86|586.06|588.86|586.06|588.95|586.15|588.86|586.06|0
1652140650000|2022-05-09 23:57:30|588.76|585.96|588.86|586.06|588.95|586.15|588.76|585.96|0
1652140660000|2022-05-09 23:57:40|589.13|586.33|589.13|586.33|589.13|586.33|589.13|586.33|0
1652140670000|2022-05-09 23:57:50|589.22|586.42|589.4|586.6|589.4|586.6|589.22|586.42|0
1652140680000|2022-05-09 23:58:00|589.31|586.51|589.31|586.51|589.49|586.69|589.31|586.51|0
1652140690000|2022-05-09 23:58:10|589.4|586.6|589.67|586.87|589.67|586.87|589.4|586.6|0
1652140700000|2022-05-09 23:58:20|589.77|586.97|589.95|587.15|589.95|587.15|589.77|586.97|0
1652140710000|2022-05-09 23:58:30|589.67|586.87|589.85|587.05|589.85|587.05|589.49|586.69|0
1652140720000|2022-05-09 23:58:40|589.95|587.15|589.85|587.05|589.95|587.15|589.85|587.05|0
1652140740000|2022-05-09 23:59:00|589.67|586.87|589.85|587.05|589.85|587.05|589.67|586.87|0
1652140760000|2022-05-09 23:59:20|589.67|586.87|589.4|586.6|589.67|586.87|589.4|586.6|0
1652140770000|2022-05-09 23:59:30|589.49|586.69|589.49|586.69|589.49|586.69|589.49|586.69|0
1652140790000|2022-05-09 23:59:50|589.4|586.6|589.67|586.87|589.67|586.87|589.4|586.6|0
1652140800000|2022-05-10 00:00:00|589.58|586.78|589.31|586.51|589.58|586.78|589.31|586.51|0
1652140810000|2022-05-10 00:00:10|589.13|586.33|589.22|586.42|589.31|586.51|589.13|586.33|0
1652140820000|2022-05-10 00:00:20|589.31|586.51|589.85|587.05|590.04|587.24|589.31|586.51|0
1652140830000|2022-05-10 00:00:30|590.22|587.42|590.22|587.42|590.22|587.42|590.22|587.42|0
1652140840000|2022-05-10 00:00:40|590.04|587.24|589.67|586.87|590.04|587.24|589.58|586.78|0
1652140850000|2022-05-10 00:00:50|589.77|586.97|590.03|587.23|590.03|587.23|589.77|586.97|0
1652140860000|2022-05-10 00:01:00|590.13|587.33|590.94|588.14|590.94|588.14|590.13|587.33|0
1652140870000|2022-05-10 00:01:10|590.76|587.96|590.76|587.96|590.76|587.96|590.58|587.78|0
1652140880000|2022-05-10 00:01:20|590.4|587.6|590.58|587.78|590.58|587.78|590.4|587.6|0
1652140890000|2022-05-10 00:01:30|590.4|587.6|590.94|588.14|590.94|588.14|590.4|587.6|0
1652140900000|2022-05-10 00:01:40|590.86|588.06|591.77|588.97|591.77|588.97|590.86|588.06|0
1652140910000|2022-05-10 00:01:50|591.86|589.06|592.04|589.24|592.04|589.24|591.77|588.97|0
1652140920000|2022-05-10 00:02:00|592.13|589.33|592.58|589.78|592.58|589.78|592.13|589.33|0
1652140930000|2022-05-10 00:02:10|592.86|590.06|592.95|590.15|592.95|590.15|592.68|589.88|0
1652140940000|2022-05-10 00:02:20|592.58|589.78|593.04|590.24|593.04|590.24|592.58|589.78|0
1652140950000|2022-05-10 00:02:30|592.77|589.97|592.68|589.88|592.77|589.97|592.68|589.88|0
1652140960000|2022-05-10 00:02:40|592.77|589.97|593.13|590.33|593.13|590.33|592.77|589.97|0
1652140970000|2022-05-10 00:02:50|593.23|590.43|593.31|590.51|593.68|590.88|593.23|590.43|0
1652140980000|2022-05-10 00:03:00|593.5|590.7|593.04|590.24|593.5|590.7|593.04|590.24|0
1652140990000|2022-05-10 00:03:10|593.13|590.33|592.95|590.15|593.13|590.33|592.77|589.97|0
1652141000000|2022-05-10 00:03:20|593.13|590.33|593.5|590.7|593.5|590.7|593.13|590.33|0
1652141010000|2022-05-10 00:03:30|593.86|591.06|593.96|591.16|593.96|591.16|593.86|591.06|0
1652141020000|2022-05-10 00:03:40|594.04|591.24|593.68|590.88|594.04|591.24|593.68|590.88|0
1652141030000|2022-05-10 00:03:50|593.31|590.51|593.5|590.7|593.5|590.7|593.13|590.33|0
1652141040000|2022-05-10 00:04:00|593.31|590.51|593.5|590.7|593.59|590.79|593.31|590.51|0
1652141050000|2022-05-10 00:04:10|593.41|590.61|594.04|591.24|594.04|591.24|593.41|590.61|0
1652141060000|2022-05-10 00:04:20|594.23|591.43|594.04|591.24|594.41|591.61|594.04|591.24|0
1652141070000|2022-05-10 00:04:30|593.86|591.06|594.04|591.24|594.04|591.24|593.68|590.88|0
1652141080000|2022-05-10 00:04:40|594.32|591.52|594.41|591.61|594.41|591.61|594.32|591.52|0
1652141090000|2022-05-10 00:04:50|594.23|591.43|594.23|591.43|594.23|591.43|594.04|591.24|0
1652141100000|2022-05-10 00:05:00|594.14|591.34|594.04|591.24|594.14|591.34|593.86|591.06|0
1652141110000|2022-05-10 00:05:10|594.14|591.34|594.23|591.43|594.23|591.43|594.14|591.34|0
1652141120000|2022-05-10 00:05:20|594.14|591.34|594.23|591.43|594.23|591.43|594.14|591.34|0
1652141130000|2022-05-10 00:05:30|594.04|591.24|594.41|591.61|594.41|591.61|594.04|591.24|0
1652141140000|2022-05-10 00:05:40|594.59|591.79|594.77|591.97|594.77|591.97|594.59|591.79|0
1652141150000|2022-05-10 00:05:50|594.87|592.07|595.14|592.34|595.5|592.7|594.87|592.07|0
1652141160000|2022-05-10 00:06:00|594.96|592.16|594.96|592.16|594.96|592.16|594.96|592.16|0
1652141170000|2022-05-10 00:06:10|595.05|592.25|594.96|592.16|595.14|592.34|594.96|592.16|0
1652141180000|2022-05-10 00:06:20|595.14|592.34|595.87|593.07|595.87|593.07|595.14|592.34|0
1652141190000|2022-05-10 00:06:30|595.69|592.89|595.6|592.8|595.69|592.89|595.5|592.7|0
1652141200000|2022-05-10 00:06:40|595.5|592.7|595.32|592.52|595.5|592.7|595.32|592.52|0
1652141210000|2022-05-10 00:06:50|595.23|592.43|594.59|591.79|595.23|592.43|594.59|591.79|0
1652141220000|2022-05-10 00:07:00|594.69|591.89|595.32|592.52|595.32|592.52|594.69|591.89|0
1652141230000|2022-05-10 00:07:10|595.5|592.7|595.78|592.98|595.78|592.98|595.5|592.7|0
1652141240000|2022-05-10 00:07:20|595.69|592.89|595.69|592.89|595.78|592.98|595.69|592.89|0
1652141250000|2022-05-10 00:07:30|595.87|593.07|595.5|592.7|596.05|593.25|595.5|592.7|0
1652141260000|2022-05-10 00:07:40|595.32|592.52|595.32|592.52|595.32|592.52|595.32|592.52|0
1652141270000|2022-05-10 00:07:50|595.69|592.89|594.96|592.16|595.69|592.89|594.96|592.16|0
1652141280000|2022-05-10 00:08:00|594.69|591.89|594.69|591.89|594.96|592.16|594.69|591.89|0
1652141290000|2022-05-10 00:08:10|594.87|592.07|594.59|591.79|594.87|592.07|594.59|591.79|0
1652141300000|2022-05-10 00:08:20|594.5|591.7|594.41|591.61|594.5|591.7|594.41|591.61|0
1652141310000|2022-05-10 00:08:30|594.59|591.79|594.32|591.52|594.59|591.79|594.32|591.52|0
1652141320000|2022-05-10 00:08:40|594.41|591.61|594.41|591.61|594.59|591.79|594.41|591.61|0
1652141330000|2022-05-10 00:08:50|594.32|591.52|594.32|591.52|594.32|591.52|594.22|591.42|0
1652141340000|2022-05-10 00:09:00|594.22|591.42|594.77|591.97|594.77|591.97|594.22|591.42|0
1652141350000|2022-05-10 00:09:10|594.68|591.88|594.68|591.88|594.77|591.97|594.68|591.88|0
1652141360000|2022-05-10 00:09:20|594.59|591.79|594.32|591.52|594.59|591.79|594.04|591.24|0
1652141370000|2022-05-10 00:09:30|594.5|591.7|594.59|591.79|594.77|591.97|594.5|591.7|0
1652141380000|2022-05-10 00:09:40|594.77|591.97|595.69|592.89|595.69|592.89|594.77|591.97|0
1652141390000|2022-05-10 00:09:50|595.87|593.07|596.05|593.25|596.05|593.25|595.87|593.07|0
1652141400000|2022-05-10 00:10:00|595.5|592.7|596.05|593.25|596.05|593.25|595.5|592.7|0
1652141410000|2022-05-10 00:10:10|596.42|593.62|596.51|593.71|596.6|593.8|596.42|593.62|0
1652141420000|2022-05-10 00:10:20|596.88|594.08|597.52|594.72|597.52|594.72|596.42|593.62|0
1652141430000|2022-05-10 00:10:30|597.33|594.53|598.8|596|598.8|596|597.33|594.53|0
1652141440000|2022-05-10 00:10:40|598.98|596.18|599.26|596.46|599.26|596.46|598.62|595.82|0
1652141450000|2022-05-10 00:10:50|600.45|597.65|600.73|597.93|601.1|598.3|600.45|597.65|0
1652141460000|2022-05-10 00:11:00|600.63|597.83|600.82|598.02|600.82|598.02|600.63|597.83|0
1652141470000|2022-05-10 00:11:10|600.45|597.65|600.63|597.83|600.63|597.83|600.36|597.56|0
1652141480000|2022-05-10 00:11:20|600.82|598.02|600.45|597.65|600.91|598.11|600.45|597.65|0
1652141490000|2022-05-10 00:11:30|600.27|597.47|600.45|597.65|600.45|597.65|600.08|597.28|0
1652141500000|2022-05-10 00:11:40|600.55|597.75|600.27|597.47|600.55|597.75|600.27|597.47|0
1652141510000|2022-05-10 00:11:50|600.45|597.65|600.45|597.65|600.45|597.65|600.27|597.47|0
1652141520000|2022-05-10 00:12:00|600.82|598.02|601.28|598.48|601.37|598.57|600.82|598.02|0
1652141530000|2022-05-10 00:12:10|601.37|598.57|601.55|598.75|601.65|598.85|601.37|598.57|0
1652141540000|2022-05-10 00:12:20|601.28|598.48|601|598.2|601.28|598.48|601|598.2|0
1652141550000|2022-05-10 00:12:30|600.82|598.02|601.28|598.48|601.28|598.48|600.82|598.02|0
1652141560000|2022-05-10 00:12:40|601|598.2|600.63|597.83|601|598.2|600.63|597.83|0
1652141570000|2022-05-10 00:12:50|600.73|597.93|600.82|598.02|600.82|598.02|600.63|597.83|0
1652141580000|2022-05-10 00:13:00|601.1|597.74|600.91|597.55|601.1|597.74|600.91|597.55|0
1652141590000|2022-05-10 00:13:10|600.73|597.37|600.91|597.55|601.1|597.74|600.73|597.37|0
1652141600000|2022-05-10 00:13:20|601.01|597.65|601.1|597.74|601.47|598.11|601.01|597.65|0
1652141610000|2022-05-10 00:13:30|601.19|597.83|601.28|597.92|601.47|598.11|601.19|597.83|0
1652141620000|2022-05-10 00:13:40|601.1|597.74|600.55|597.19|601.1|597.74|600.55|597.19|0
1652141630000|2022-05-10 00:13:50|601.01|597.65|600.73|597.37|601.01|597.65|600.73|597.37|0
1652141640000|2022-05-10 00:14:00|600.55|597.19|601.01|597.65|601.1|597.74|600.55|597.19|0
1652141650000|2022-05-10 00:14:10|601.1|597.74|601.38|598.02|601.38|598.02|600.91|597.55|0
1652141660000|2022-05-10 00:14:20|601.65|598.29|601.65|598.29|601.65|598.29|601.65|598.29|0
1652141670000|2022-05-10 00:14:30|601.83|598.47|601.65|598.29|601.83|598.47|601.65|598.29|0
1652141680000|2022-05-10 00:14:40|602.2|598.84|602.02|598.66|602.2|598.84|601.83|598.47|0
1652141690000|2022-05-10 00:14:50|603.86|600.5|604.32|600.96|604.32|600.96|603.86|600.5|0
1652141700000|2022-05-10 00:15:00|604.41|601.05|606.44|603.08|606.44|603.08|604.41|601.05|0
1652141710000|2022-05-10 00:15:10|606.25|602.89|606.25|602.89|606.25|602.89|605.89|602.53|0
1652141720000|2022-05-10 00:15:20|606.44|603.08|607.18|603.82|607.18|603.82|606.44|603.08|0
1652141730000|2022-05-10 00:15:30|609.77|606.41|610.14|606.78|610.32|606.96|609.77|606.41|0
1652141740000|2022-05-10 00:15:40|610.51|607.15|610.32|606.96|610.51|607.15|609.95|606.59|0
1652141750000|2022-05-10 00:15:50|610.05|606.69|609.58|606.22|610.05|606.69|609.58|606.22|0
1652141760000|2022-05-10 00:16:00|610.51|607.15|614.59|611.23|614.59|611.23|610.51|607.15|0
1652141770000|2022-05-10 00:16:10|614.41|611.05|613.57|610.21|614.41|611.05|613.57|610.21|0
1652141780000|2022-05-10 00:16:20|613.11|609.75|614.78|611.42|614.78|611.42|613.11|609.75|0
1652141790000|2022-05-10 00:16:30|614.59|611.23|614.96|611.6|615.15|611.79|614.59|611.23|0
1652141800000|2022-05-10 00:16:40|617.57|614.21|615.81|612.45|617.57|614.21|615.52|612.16|0
1652141810000|2022-05-10 00:16:50|615.89|612.53|613.48|610.12|615.89|612.53|613.48|610.12|0
1652141820000|2022-05-10 00:17:00|614.03|610.67|613.66|610.3|614.03|610.67|613.2|609.84|0
1652141830000|2022-05-10 00:17:10|613.95|610.59|613.85|610.49|614.22|610.86|613.76|610.4|0
1652141840000|2022-05-10 00:17:20|612.92|609.56|613.85|610.49|613.85|610.49|612.92|609.56|0
1652141850000|2022-05-10 00:17:30|614.03|610.67|613.94|610.58|614.13|610.77|613.94|610.58|0
1652141860000|2022-05-10 00:17:40|613.85|610.49|614.59|611.23|614.59|611.23|613.2|609.84|0
1652141870000|2022-05-10 00:17:50|615.34|611.98|614.96|611.6|615.34|611.98|614.78|611.42|0
1652141880000|2022-05-10 00:18:00|615.52|612.16|615.06|611.7|615.52|612.16|615.06|611.7|0
1652141890000|2022-05-10 00:18:10|615.15|611.79|614.59|611.23|615.15|611.79|614.41|611.05|0
1652141900000|2022-05-10 00:18:20|614.78|611.42|614.59|611.23|615.15|611.79|614.59|611.23|0
1652141910000|2022-05-10 00:18:30|615.34|611.98|615.25|611.89|615.34|611.98|615.25|611.89|0
1652141920000|2022-05-10 00:18:40|615.15|611.79|614.22|610.86|615.15|611.79|614.22|610.86|0
1652141930000|2022-05-10 00:18:50|613.29|609.93|614.03|610.67|614.03|610.67|613.29|609.93|0
1652141940000|2022-05-10 00:19:00|614.32|610.96|614.78|611.42|614.78|611.42|614.22|610.86|0
1652141950000|2022-05-10 00:19:10|614.32|610.96|614.22|610.86|614.32|610.96|613.85|610.49|0
1652141960000|2022-05-10 00:19:20|614.41|611.05|614.03|610.67|614.59|611.23|613.94|610.58|0
1652141970000|2022-05-10 00:19:30|613.94|610.58|613.85|610.49|614.13|610.77|613.85|610.49|0
1652141980000|2022-05-10 00:19:40|614.03|610.67|614.41|611.05|614.41|611.05|614.03|610.67|0
1652141990000|2022-05-10 00:19:50|614.5|611.14|614.41|611.05|614.5|611.14|614.41|611.05|0
1652142000000|2022-05-10 00:20:00|613.94|610.58|616.08|612.72|616.08|612.72|613.94|610.58|0
1652142010000|2022-05-10 00:20:10|616.45|613.09|615.89|612.53|616.64|613.28|615.89|612.53|0
1652142020000|2022-05-10 00:20:20|616.08|612.72|615.71|612.35|616.08|612.72|615.71|612.35|0
1652142030000|2022-05-10 00:20:30|615.52|612.16|616.08|612.72|616.08|612.72|615.52|612.16|0
1652142040000|2022-05-10 00:20:40|615.99|612.63|616.27|612.91|616.27|612.91|615.99|612.63|0
1652142050000|2022-05-10 00:20:50|616.18|612.82|615.71|612.35|616.27|612.91|615.71|612.35|0
1652142060000|2022-05-10 00:21:00|615.43|612.07|615.15|611.79|615.52|612.16|615.15|611.79|0
1652142070000|2022-05-10 00:21:10|614.78|611.42|614.5|611.14|614.78|611.42|614.5|611.14|0
1652142080000|2022-05-10 00:21:20|613.94|610.58|614.5|611.14|614.59|611.23|613.94|610.58|0
1652142090000|2022-05-10 00:21:30|613.94|610.58|613.85|610.49|614.22|610.86|613.85|610.49|0
1652142100000|2022-05-10 00:21:40|613.66|610.3|612.92|609.56|613.66|610.3|612.92|609.56|0
1652142110000|2022-05-10 00:21:50|612.73|609.37|613.01|609.65|613.1|609.74|612.73|609.37|0
1652142120000|2022-05-10 00:22:00|612.55|609.19|612.73|609.37|612.92|609.56|612.55|609.19|0
1652142130000|2022-05-10 00:22:10|613.29|609.93|613.29|609.93|613.29|609.93|613.2|609.84|0
1652142140000|2022-05-10 00:22:20|613.39|610.03|613.1|609.74|613.66|610.3|613.1|609.74|0
1652142150000|2022-05-10 00:22:30|612.92|609.56|613.39|610.03|613.39|610.03|612.92|609.56|0
1652142160000|2022-05-10 00:22:40|613.47|610.11|613.39|610.03|613.47|610.11|613.1|609.74|0
1652142170000|2022-05-10 00:22:50|613.47|610.11|613.1|609.74|613.47|610.11|613.1|609.74|0
1652142180000|2022-05-10 00:23:00|613.47|610.11|614.03|610.67|614.4|611.04|613.47|610.11|0
1652142190000|2022-05-10 00:23:10|613.66|610.3|613.1|609.74|613.66|610.3|613.1|609.74|0
1652142200000|2022-05-10 00:23:20|613.39|610.03|613.47|610.11|613.47|610.11|613.29|609.93|0
1652142210000|2022-05-10 00:23:30|613.1|609.74|613.1|609.74|613.29|609.93|613.1|609.74|0
1652142220000|2022-05-10 00:23:40|613.29|609.93|613.1|609.74|613.29|609.93|613.1|609.74|0
1652142230000|2022-05-10 00:23:50|612.73|609.37|612.36|609|612.73|609.37|612.36|609|0
1652142240000|2022-05-10 00:24:00|612.27|608.91|612.36|609|612.36|609|612.17|608.81|0
1652142250000|2022-05-10 00:24:10|612.55|609.19|612.36|609|612.55|609.19|612.36|609|0
1652142260000|2022-05-10 00:24:20|612.87|609.23|612.69|609.05|612.87|609.23|612.69|609.05|0
1652142270000|2022-05-10 00:24:30|612.78|609.14|613.24|609.6|613.24|609.6|612.78|609.14|0
1652142280000|2022-05-10 00:24:40|613.06|609.42|612.69|609.05|613.06|609.42|612.69|609.05|0
1652142290000|2022-05-10 00:24:50|612.87|609.23|613.24|609.6|613.24|609.6|612.87|609.23|0
1652142300000|2022-05-10 00:25:00|613.43|609.79|613.24|609.6|613.8|610.16|613.24|609.6|0
1652142310000|2022-05-10 00:25:10|613.06|609.42|613.06|609.42|613.15|609.51|612.87|609.23|0
1652142320000|2022-05-10 00:25:20|612.69|609.05|612.87|609.23|613.06|609.42|612.69|609.05|0
1652142330000|2022-05-10 00:25:30|612.97|609.33|612.78|609.14|613.15|609.51|612.78|609.14|0
1652142340000|2022-05-10 00:25:40|612.87|609.23|612.78|609.14|612.87|609.23|612.69|609.05|0
1652142350000|2022-05-10 00:25:50|612.6|608.96|612.5|608.86|612.6|608.96|612.31|608.67|0
1652142360000|2022-05-10 00:26:00|612.69|609.05|612.6|608.96|612.87|609.23|612.6|608.96|0
1652142370000|2022-05-10 00:26:10|612.5|608.86|612.31|608.67|612.5|608.86|612.31|608.67|0
1652142380000|2022-05-10 00:26:20|612.13|608.49|612.87|609.23|612.87|609.23|612.13|608.49|0
1652142390000|2022-05-10 00:26:30|612.97|609.33|613.06|609.42|613.06|609.42|612.78|609.14|0
1652142400000|2022-05-10 00:26:40|612.22|608.58|612.5|608.86|612.5|608.86|612.22|608.58|0
1652142410000|2022-05-10 00:26:50|612.68|609.04|612.87|609.23|612.87|609.23|611.94|608.3|0
1652142420000|2022-05-10 00:27:00|613.06|609.42|612.87|609.23|613.06|609.42|612.87|609.23|0
1652142430000|2022-05-10 00:27:10|612.68|609.04|612.31|608.67|612.68|609.04|612.13|608.49|0
1652142440000|2022-05-10 00:27:20|611.94|608.3|611.57|607.93|611.94|608.3|611.57|607.93|0
1652142450000|2022-05-10 00:27:30|612.68|609.04|612.68|609.04|612.68|609.04|612.31|608.67|0
1652142460000|2022-05-10 00:27:40|612.5|608.86|611.94|608.3|612.5|608.86|611.94|608.3|0
1652142470000|2022-05-10 00:27:50|611.39|607.75|611.01|607.37|611.48|607.84|611.01|607.37|0
1652142480000|2022-05-10 00:28:00|611.2|607.56|611.3|607.66|611.3|607.66|611.11|607.47|0
1652142490000|2022-05-10 00:28:10|611.48|607.84|612.13|608.49|612.13|608.49|611.48|607.84|0
1652142500000|2022-05-10 00:28:20|612.22|608.58|612.31|608.67|612.31|608.67|612.13|608.49|0
1652142510000|2022-05-10 00:28:30|612.5|608.86|611.94|608.3|612.5|608.86|611.94|608.3|0
1652142520000|2022-05-10 00:28:40|612.13|608.49|612.13|608.49|612.13|608.49|611.67|608.03|0
1652142530000|2022-05-10 00:28:50|612.41|608.77|612.68|609.04|612.68|609.04|612.41|608.77|0
1652142540000|2022-05-10 00:29:00|612.87|609.23|613.61|609.97|613.61|609.97|612.87|609.23|0
1652142550000|2022-05-10 00:29:10|613.98|610.34|614.08|610.44|614.36|610.72|613.8|610.16|0
1652142560000|2022-05-10 00:29:20|614.17|610.53|613.8|610.16|614.17|610.53|613.8|610.16|0
1652142570000|2022-05-10 00:29:30|613.24|609.6|612.87|609.23|613.24|609.6|612.87|609.23|0
1652142580000|2022-05-10 00:29:40|613.06|609.42|613.06|609.42|613.06|609.42|612.97|609.33|0
1652142590000|2022-05-10 00:29:50|613.24|609.6|612.68|609.04|613.24|609.6|612.68|609.04|0
1652142600000|2022-05-10 00:30:00|612.22|608.58|612.13|608.49|612.68|609.04|612.13|608.49|0
1652142610000|2022-05-10 00:30:10|612.04|608.4|611.67|608.03|612.04|608.4|611.2|607.56|0
1652142620000|2022-05-10 00:30:20|611.57|607.93|611.57|607.93|611.67|608.03|611.38|607.74|0
1652142630000|2022-05-10 00:30:30|611.76|608.12|611.76|608.12|611.76|608.12|611.76|608.12|0
1652142640000|2022-05-10 00:30:40|612.13|608.49|612.31|608.67|612.5|608.86|611.76|608.12|0
1652142650000|2022-05-10 00:30:50|612.22|608.58|611.94|608.3|612.22|608.58|611.94|608.3|0
1652142660000|2022-05-10 00:31:00|611.57|607.93|612.31|608.67|612.31|608.67|611.57|607.93|0
1652142670000|2022-05-10 00:31:10|612.41|608.77|612.87|609.23|612.87|609.23|612.41|608.77|0
1652142680000|2022-05-10 00:31:20|611.94|608.3|612.13|608.49|612.22|608.58|611.94|608.3|0
1652142690000|2022-05-10 00:31:30|611.76|608.12|611.38|607.74|611.76|608.12|611.38|607.74|0
1652142700000|2022-05-10 00:31:40|611.57|607.93|610.83|607.19|611.57|607.93|610.83|607.19|0
1652142710000|2022-05-10 00:31:50|610.09|606.45|609.35|605.71|610.46|606.82|609.35|605.71|0
1652142720000|2022-05-10 00:32:00|609.81|606.17|610.27|606.63|610.27|606.63|609.81|606.17|0
1652142730000|2022-05-10 00:32:10|610.92|607.28|611.01|607.37|611.01|607.37|610.83|607.19|0
1652142740000|2022-05-10 00:32:20|610.92|607.28|611.57|607.93|611.76|608.12|610.92|607.28|0
1652142750000|2022-05-10 00:32:30|611.38|607.74|610.37|606.73|611.57|607.93|610.37|606.73|0
1652142760000|2022-05-10 00:32:40|610.92|607.28|610.09|606.45|610.92|607.28|610.09|606.45|0
1652142770000|2022-05-10 00:32:50|609.9|606.26|609.9|606.26|609.9|606.26|609.72|606.08|0
1652142780000|2022-05-10 00:33:00|610|606.36|610.64|607|610.64|607|609.81|606.17|0
1652142790000|2022-05-10 00:33:10|610.92|607.28|610.74|607.1|610.92|607.28|610.74|607.1|0
1652142800000|2022-05-10 00:33:20|610.64|607|611.01|607.37|611.01|607.37|610.64|607|0
1652142810000|2022-05-10 00:33:30|610.83|607.19|611.01|607.37|611.2|607.56|610.83|607.19|0
1652142820000|2022-05-10 00:33:40|610.83|607.19|610.64|607|610.92|607.28|610.64|607|0
1652142830000|2022-05-10 00:33:50|610.46|606.82|610.37|606.73|610.46|606.82|610.27|606.63|0
1652142840000|2022-05-10 00:34:00|610.09|606.45|609.9|606.26|610.09|606.45|609.72|606.08|0
1652142850000|2022-05-10 00:34:10|610.09|606.45|609.63|605.99|610.09|606.45|609.63|605.99|0
1652142860000|2022-05-10 00:34:20|609.16|605.52|609.26|605.62|609.35|605.71|609.07|605.43|0
1652142870000|2022-05-10 00:34:30|609.9|606.26|609.81|606.17|609.9|606.26|609.72|606.08|0
1652142880000|2022-05-10 00:34:40|610.18|606.54|610|606.36|610.18|606.54|610|606.36|0
1652142890000|2022-05-10 00:34:50|609.72|606.08|609.35|605.71|609.72|606.08|609.35|605.71|0
1652142900000|2022-05-10 00:35:00|609.44|605.8|609.63|605.99|609.63|605.99|609.16|605.52|0
1652142910000|2022-05-10 00:35:10|609.16|605.52|609.07|605.43|609.63|605.99|609.07|605.43|0
1652142920000|2022-05-10 00:35:20|608.98|605.34|610|606.36|610|606.36|608.98|605.34|0
1652142930000|2022-05-10 00:35:30|610.27|606.63|610.46|606.82|610.46|606.82|610|606.36|0
1652142940000|2022-05-10 00:35:40|610|606.36|609.72|606.08|610|606.36|609.63|605.99|0
1652142950000|2022-05-10 00:35:50|609.53|605.89|609.35|605.71|609.53|605.89|608.97|605.33|0
1652142960000|2022-05-10 00:36:00|609.16|605.52|609.16|605.52|609.26|605.62|609.16|605.52|0
1652142970000|2022-05-10 00:36:10|609.34|605.7|608.23|604.59|609.34|605.7|608.05|604.41|0
1652142980000|2022-05-10 00:36:20|608.42|604.78|608.05|604.41|608.42|604.78|608.05|604.41|0
1652142990000|2022-05-10 00:36:30|607.68|604.04|608.15|604.51|608.6|604.96|607.68|604.04|0
1652143000000|2022-05-10 00:36:40|607.86|604.22|608.05|604.41|608.05|604.41|607.86|604.22|0
1652143010000|2022-05-10 00:36:50|608.15|604.51|608.6|604.96|608.6|604.96|608.05|604.41|0
1652143020000|2022-05-10 00:37:00|608.33|604.69|608.42|604.78|608.42|604.78|608.15|604.51|0
1652143030000|2022-05-10 00:37:10|608.6|604.96|609.16|605.52|609.16|605.52|608.6|604.96|0
1652143040000|2022-05-10 00:37:20|609.34|605.7|609.34|605.7|609.34|605.7|609.26|605.62|0
1652143050000|2022-05-10 00:37:30|608.97|605.33|609.26|605.62|609.26|605.62|608.97|605.33|0
1652143060000|2022-05-10 00:37:40|609.34|605.7|609.53|605.89|609.53|605.89|609.34|605.7|0
1652143070000|2022-05-10 00:37:50|609.71|606.07|609.71|606.07|609.71|606.07|609.53|605.89|0
1652143080000|2022-05-10 00:38:00|609.53|605.89|609.34|605.7|609.53|605.89|609.34|605.7|0
1652143090000|2022-05-10 00:38:10|609.44|605.8|609.34|605.7|609.71|606.07|609.34|605.7|0
1652143100000|2022-05-10 00:38:20|610|606.36|610.64|607|610.64|607|610|606.36|0
1652143110000|2022-05-10 00:38:30|610.92|607.28|610.92|607.28|610.92|607.28|610.83|607.19|0
1652143120000|2022-05-10 00:38:40|611.2|607.56|610.83|607.19|611.2|607.56|610.83|607.19|0
1652143130000|2022-05-10 00:38:50|610.64|607|610.27|606.63|610.83|607.19|610.27|606.63|0
1652143140000|2022-05-10 00:39:00|610.08|606.44|609.9|606.26|610.27|606.63|609.9|606.26|0
1652143150000|2022-05-10 00:39:10|611.01|607.37|610.92|607.28|611.2|607.56|610.92|607.28|0
1652143160000|2022-05-10 00:39:20|610.74|607.1|610.74|607.1|610.83|607.19|610.64|607|0
1652143170000|2022-05-10 00:39:30|610.83|607.19|610.83|607.19|610.83|607.19|610.83|607.19|0
1652143180000|2022-05-10 00:39:40|611.38|607.74|611.2|607.56|611.38|607.74|611.2|607.56|0
1652143190000|2022-05-10 00:39:50|611.57|607.93|611.38|607.74|611.57|607.93|611.38|607.74|0
1652143200000|2022-05-10 00:40:00|611.2|607.56|611.2|607.56|611.38|607.74|611.2|607.56|0
1652143210000|2022-05-10 00:40:10|611.11|607.47|611.01|607.37|611.11|607.47|611.01|607.37|0
1652143220000|2022-05-10 00:40:20|611.2|607.56|610.74|607.1|611.2|607.56|610.74|607.1|0
1652143230000|2022-05-10 00:40:30|610.45|606.81|611.11|607.47|611.11|607.47|610.45|606.81|0
1652143240000|2022-05-10 00:40:40|611.38|607.74|611.01|607.37|611.38|607.74|611.01|607.37|0
1652143250000|2022-05-10 00:40:50|610.83|607.19|611.01|607.37|611.01|607.37|610.83|607.19|0
1652143260000|2022-05-10 00:41:00|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652143270000|2022-05-10 00:41:10|611.01|607.37|612.12|608.48|612.12|608.48|611.01|607.37|0
1652143280000|2022-05-10 00:41:20|612.22|608.58|612.49|608.85|612.49|608.85|612.12|608.48|0
1652143290000|2022-05-10 00:41:30|612.68|609.04|612.96|609.32|612.96|609.32|612.68|609.04|0
1652143300000|2022-05-10 00:41:40|613.05|609.41|613.42|609.78|613.61|609.97|613.05|609.41|0
1652143310000|2022-05-10 00:41:50|613.24|609.6|612.87|609.23|613.24|609.6|612.68|609.04|0
1652143320000|2022-05-10 00:42:00|613.15|609.51|613.61|609.97|613.61|609.97|613.15|609.51|0
1652143330000|2022-05-10 00:42:10|613.79|610.15|613.61|609.97|613.79|610.15|613.61|609.97|0
1652143340000|2022-05-10 00:42:20|613.79|610.15|613.24|609.6|613.79|610.15|613.24|609.6|0
1652143350000|2022-05-10 00:42:30|612.87|609.23|612.96|609.32|613.05|609.41|612.87|609.23|0
1652143360000|2022-05-10 00:42:40|612.31|608.67|612.31|608.67|612.31|608.67|612.12|608.48|0
1652143370000|2022-05-10 00:42:50|612.4|608.76|612.22|608.58|612.4|608.76|612.12|608.48|0
1652143380000|2022-05-10 00:43:00|611.94|608.3|611.94|608.3|611.94|608.3|611.85|608.21|0
1652143390000|2022-05-10 00:43:10|611.75|608.11|611.57|607.93|611.75|608.11|611.57|607.93|0
1652143400000|2022-05-10 00:43:20|611.01|607.37|611.01|607.37|611.01|607.37|610.82|607.18|0
1652143410000|2022-05-10 00:43:30|610.82|607.18|610.92|607.28|610.92|607.28|610.82|607.18|0
1652143420000|2022-05-10 00:43:40|610.82|607.18|609.9|606.26|610.82|607.18|609.9|606.26|0
1652143430000|2022-05-10 00:43:50|609.71|606.07|610.08|606.44|610.08|606.44|609.71|606.07|0
1652143440000|2022-05-10 00:44:00|610.18|606.54|610.55|606.91|610.55|606.91|610.08|606.44|0
1652143450000|2022-05-10 00:44:10|610.64|607|610.27|606.63|610.64|607|610.18|606.54|0
1652143460000|2022-05-10 00:44:20|610.08|606.44|609.53|605.89|610.08|606.44|609.34|605.7|0
1652143470000|2022-05-10 00:44:30|609.44|605.8|609.9|606.26|610.08|606.44|609.44|605.8|0
1652143480000|2022-05-10 00:44:40|609.34|605.7|608.79|605.15|609.53|605.89|608.79|605.15|0
1652143490000|2022-05-10 00:44:50|608.88|605.24|608.33|604.69|608.88|605.24|608.05|604.41|0
1652143500000|2022-05-10 00:45:00|608.42|604.78|608.79|605.15|608.79|605.15|608.23|604.59|0
1652143510000|2022-05-10 00:45:10|609.16|605.52|608.97|605.33|609.16|605.52|608.88|605.24|0
1652143520000|2022-05-10 00:45:20|607.86|604.22|608.7|605.06|608.79|605.15|607.86|604.22|0
1652143530000|2022-05-10 00:45:30|608.79|605.15|608.23|604.59|608.79|605.15|608.23|604.59|0
1652143540000|2022-05-10 00:45:40|608.6|604.96|608.42|604.78|608.6|604.96|608.42|604.78|0
1652143550000|2022-05-10 00:45:50|608.6|604.96|608.05|604.41|608.7|605.06|608.05|604.41|0
1652143560000|2022-05-10 00:46:00|608.33|604.69|608.42|604.78|608.42|604.78|608.05|604.41|0
1652143570000|2022-05-10 00:46:10|608.51|604.87|608.42|604.78|608.7|605.06|608.42|604.78|0
1652143580000|2022-05-10 00:46:20|608.6|604.96|609.16|605.52|609.16|605.52|608.6|604.96|0
1652143590000|2022-05-10 00:46:30|608.97|605.33|609.71|606.07|609.71|606.07|608.97|605.33|0
1652143600000|2022-05-10 00:46:40|610.08|606.44|609.81|606.17|610.08|606.44|609.81|606.17|0
1652143610000|2022-05-10 00:46:50|609.9|606.26|609.62|605.98|609.9|606.26|609.53|605.89|0
1652143620000|2022-05-10 00:47:00|609.34|605.7|609.71|606.07|609.71|606.07|609.34|605.7|0
1652143630000|2022-05-10 00:47:10|609.99|606.35|610.08|606.44|610.08|606.44|609.71|606.07|0
1652143640000|2022-05-10 00:47:20|610.27|606.63|610.18|606.54|610.36|606.72|610.18|606.54|0
1652143650000|2022-05-10 00:47:30|610.08|606.44|610.18|606.54|610.18|606.54|609.9|606.26|0
1652143660000|2022-05-10 00:47:40|609.9|606.26|610.45|606.81|610.45|606.81|609.9|606.26|0
1652143670000|2022-05-10 00:47:50|610.27|606.63|610.18|606.54|610.27|606.63|610.08|606.44|0
1652143680000|2022-05-10 00:48:00|609.9|606.26|609.99|606.35|609.99|606.35|609.71|606.07|0
1652143690000|2022-05-10 00:48:10|610.18|606.54|610.82|607.18|610.92|607.28|610.18|606.54|0
1652143700000|2022-05-10 00:48:20|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652143710000|2022-05-10 00:48:30|610.92|607.28|611.48|607.84|611.48|607.84|610.82|607.18|0
1652143720000|2022-05-10 00:48:40|611.56|607.92|611.38|607.74|611.56|607.92|611.38|607.74|0
1652143730000|2022-05-10 00:48:50|611.56|607.92|611.94|608.3|611.94|608.3|611.56|607.92|0
1652143740000|2022-05-10 00:49:00|612.12|608.48|611.94|608.3|612.12|608.48|611.85|608.21|0
1652143750000|2022-05-10 00:49:10|611.75|608.11|611.66|608.02|611.75|608.11|611.56|607.92|0
1652143760000|2022-05-10 00:49:20|611.75|608.11|611.56|607.92|611.75|608.11|611.56|607.92|0
1652143770000|2022-05-10 00:49:30|611.75|608.11|612.12|608.48|612.12|608.48|611.75|608.11|0
1652143780000|2022-05-10 00:49:40|611.85|608.21|612.12|608.48|612.12|608.48|611.85|608.21|0
1652143790000|2022-05-10 00:49:50|612.03|608.39|612.12|608.48|612.12|608.48|612.03|608.39|0
1652143800000|2022-05-10 00:50:00|611.93|608.29|612.31|608.67|612.4|608.76|611.93|608.29|0
1652143810000|2022-05-10 00:50:10|612.12|608.48|610.82|607.18|612.12|608.48|610.82|607.18|0
1652143820000|2022-05-10 00:50:20|610.45|606.81|610.64|607|610.64|607|610.45|606.81|0
1652143830000|2022-05-10 00:50:30|610.82|607.18|610.73|607.09|610.82|607.18|610.45|606.81|0
1652143840000|2022-05-10 00:50:40|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652143850000|2022-05-10 00:50:50|610.27|606.63|610.45|606.81|610.45|606.81|610.27|606.63|0
1652143860000|2022-05-10 00:51:00|610.55|606.91|610.08|606.44|610.64|607|610.08|606.44|0
1652143870000|2022-05-10 00:51:10|610.18|606.54|610.92|607.28|610.92|607.28|610.18|606.54|0
1652143880000|2022-05-10 00:51:20|611.01|607.37|610.92|607.28|611.01|607.37|610.82|607.18|0
1652143890000|2022-05-10 00:51:30|611.01|607.37|611.56|607.92|611.75|608.11|611.01|607.37|0
1652143900000|2022-05-10 00:51:40|612.03|608.39|612.49|608.85|612.49|608.85|611.93|608.29|0
1652143910000|2022-05-10 00:51:50|612.68|609.04|612.68|609.04|612.86|609.22|612.68|609.04|0
1652143920000|2022-05-10 00:52:00|612.49|608.85|612.49|608.85|612.59|608.95|612.49|608.85|0
1652143930000|2022-05-10 00:52:10|611.93|608.29|612.03|608.39|612.03|608.39|611.56|607.92|0
1652143940000|2022-05-10 00:52:20|612.4|608.76|612.12|608.48|612.4|608.76|612.12|608.48|0
1652143950000|2022-05-10 00:52:30|612.03|608.39|612.3|608.66|612.3|608.66|612.03|608.39|0
1652143960000|2022-05-10 00:52:40|612.59|608.95|612.96|609.32|612.96|609.32|612.59|608.95|0
1652143970000|2022-05-10 00:52:50|612.86|609.22|612.86|609.22|612.86|609.22|612.86|609.22|0
1652143980000|2022-05-10 00:53:00|612.68|609.04|612.86|609.22|612.86|609.22|612.68|609.04|0
1652143990000|2022-05-10 00:53:10|613.05|609.41|613.23|609.59|613.23|609.59|613.05|609.41|0
1652144000000|2022-05-10 00:53:20|612.86|609.22|612.86|609.22|613.05|609.41|612.86|609.22|0
1652144010000|2022-05-10 00:53:30|612.49|608.85|612.12|608.48|612.49|608.85|612.12|608.48|0
1652144020000|2022-05-10 00:53:40|612.3|608.66|612.22|608.58|612.3|608.66|612.12|608.48|0
1652144030000|2022-05-10 00:53:50|611.84|608.2|611.56|607.92|611.84|608.2|611.38|607.74|0
1652144040000|2022-05-10 00:54:00|611.75|608.11|611.19|607.55|611.75|608.11|611.19|607.55|0
1652144050000|2022-05-10 00:54:10|611.01|607.37|611.56|607.92|611.56|607.92|611.01|607.37|0
1652144060000|2022-05-10 00:54:20|611.38|607.74|611.19|607.55|611.38|607.74|611.01|607.37|0
1652144070000|2022-05-10 00:54:30|610.64|607|610.45|606.81|610.64|607|610.45|606.81|0
1652144080000|2022-05-10 00:54:40|610.36|606.72|610.45|606.81|610.45|606.81|610.36|606.72|0
1652144090000|2022-05-10 00:54:50|610.26|606.62|610.64|607|610.64|607|610.26|606.62|0
1652144100000|2022-05-10 00:55:00|610.82|607.18|611.01|607.37|611.01|607.37|610.73|607.09|0
1652144110000|2022-05-10 00:55:10|610.92|607.28|610.45|606.81|610.92|607.28|610.18|606.54|0
1652144120000|2022-05-10 00:55:20|610.55|606.91|609.15|605.51|610.55|606.91|609.15|605.51|0
1652144130000|2022-05-10 00:55:30|609.25|605.61|609.62|605.98|609.62|605.98|608.88|605.24|0
1652144140000|2022-05-10 00:55:40|609.71|606.07|608.78|605.14|610.08|606.44|608.78|605.14|0
1652144150000|2022-05-10 00:55:50|609.25|605.61|608.78|605.14|609.34|605.7|608.78|605.14|0
1652144160000|2022-05-10 00:56:00|609.06|605.42|609.89|606.25|609.89|606.25|609.06|605.42|0
1652144170000|2022-05-10 00:56:10|609.71|606.07|609.15|605.51|609.71|606.07|609.15|605.51|0
1652144180000|2022-05-10 00:56:20|609.25|605.61|609.15|605.51|609.25|605.61|609.15|605.51|0
1652144190000|2022-05-10 00:56:30|609.25|605.61|610.08|606.44|610.08|606.44|609.25|605.61|0
1652144200000|2022-05-10 00:56:40|610.18|606.54|610.63|606.99|610.63|606.99|610.18|606.54|0
1652144210000|2022-05-10 00:56:50|610.82|607.18|610.82|607.18|610.82|607.18|610.82|607.18|0
1652144220000|2022-05-10 00:57:00|610.63|606.99|611.19|607.55|611.19|607.55|610.63|606.99|0
1652144230000|2022-05-10 00:57:10|611.01|607.37|610.82|607.18|611.1|607.46|610.82|607.18|0
1652144240000|2022-05-10 00:57:20|610.63|606.99|610.82|607.18|610.82|607.18|610.55|606.91|0
1652144250000|2022-05-10 00:57:30|610.63|606.99|610.82|607.18|610.82|607.18|610.63|606.99|0
1652144260000|2022-05-10 00:57:40|610.45|606.81|610.63|606.99|610.63|606.99|610.45|606.81|0
1652144270000|2022-05-10 00:57:50|610.45|606.81|610.82|607.18|610.82|607.18|610.45|606.81|0
1652144280000|2022-05-10 00:58:00|610.73|607.09|610.82|607.18|611.19|607.55|610.73|607.09|0
1652144290000|2022-05-10 00:58:10|609.99|606.35|610.08|606.44|610.17|606.53|609.99|606.35|0
1652144300000|2022-05-10 00:58:20|610.45|606.81|610.45|606.81|610.45|606.81|610.45|606.81|0
1652144310000|2022-05-10 00:58:30|610.54|606.9|611|607.36|611.1|607.46|610.54|606.9|0
1652144320000|2022-05-10 00:58:40|610.92|607.28|610.45|606.81|610.92|607.28|610.45|606.81|0
1652144330000|2022-05-10 00:58:50|610.63|606.99|610.36|606.72|610.63|606.99|610.36|606.72|0
1652144340000|2022-05-10 00:59:00|610.45|606.81|610.73|607.09|610.73|607.09|610.45|606.81|0
1652144350000|2022-05-10 00:59:10|610.63|606.99|610.82|607.18|610.82|607.18|610.54|606.9|0
1652144360000|2022-05-10 00:59:20|610.73|607.09|610.73|607.09|610.82|607.18|610.73|607.09|0
1652144370000|2022-05-10 00:59:30|611|607.36|610.63|606.99|611|607.36|610.63|606.99|0
1652144380000|2022-05-10 00:59:40|610.45|606.81|610.45|606.81|610.45|606.81|610.26|606.62|0
1652144390000|2022-05-10 00:59:50|609.62|605.98|609.71|606.07|609.71|606.07|609.52|605.88|0
1652144400000|2022-05-10 01:00:00|609.06|605.42|609.25|605.61|609.25|605.61|608.69|605.05|0
1652144410000|2022-05-10 01:00:10|609.34|605.7|609.25|605.61|609.71|606.07|609.25|605.61|0
1652144420000|2022-05-10 01:00:20|609.34|605.7|609.99|606.35|609.99|606.35|609.34|605.7|0
1652144430000|2022-05-10 01:00:30|609.89|606.25|609.71|606.07|609.89|606.25|609.71|606.07|0
1652144440000|2022-05-10 01:00:40|610.08|606.44|610.26|606.62|610.26|606.62|609.89|606.25|0
1652144450000|2022-05-10 01:00:50|610.45|606.81|611|607.36|611|607.36|610.45|606.81|0
1652144460000|2022-05-10 01:01:00|610.63|606.99|611.37|607.73|611.37|607.73|610.63|606.99|0
1652144470000|2022-05-10 01:01:10|611.47|607.83|611.56|607.92|611.75|608.11|611.47|607.83|0
1652144480000|2022-05-10 01:01:20|610.82|607.18|611.19|607.55|611.19|607.55|610.82|607.18|0
1652144490000|2022-05-10 01:01:30|610.36|606.72|611.47|607.83|611.47|607.83|610.36|606.72|0
1652144500000|2022-05-10 01:01:40|611.56|607.92|611.37|607.73|611.56|607.92|611.37|607.73|0
1652144510000|2022-05-10 01:01:50|611.56|607.92|611|607.36|611.56|607.92|611|607.36|0
1652144520000|2022-05-10 01:02:00|611.19|607.55|611.37|607.73|611.37|607.73|611|607.36|0
1652144530000|2022-05-10 01:02:10|611.84|608.2|612.49|608.85|612.49|608.85|611.84|608.2|0
1652144540000|2022-05-10 01:02:20|611.84|608.2|611.75|608.11|611.93|608.29|611.75|608.11|0
1652144550000|2022-05-10 01:02:30|611.74|608.1|611.93|608.29|611.93|608.29|611.74|608.1|0
1652144560000|2022-05-10 01:02:40|611.74|608.1|611.56|607.92|611.93|608.29|611.56|607.92|0
1652144570000|2022-05-10 01:02:50|611.19|607.55|611.93|608.29|611.93|608.29|611.19|607.55|0
1652144580000|2022-05-10 01:03:00|612.12|608.48|612.21|608.57|612.21|608.57|612.12|608.48|0
1652144590000|2022-05-10 01:03:10|612.12|608.48|611.93|608.29|612.12|608.48|611.93|608.29|0
1652144600000|2022-05-10 01:03:20|611.74|608.1|611.28|607.64|611.74|608.1|611.19|607.55|0
1652144610000|2022-05-10 01:03:30|611.19|607.55|610.08|606.44|611.19|607.55|610.08|606.44|0
1652144620000|2022-05-10 01:03:40|610.26|606.62|610.82|607.18|610.82|607.18|610.26|606.62|0
1652144630000|2022-05-10 01:03:50|611|607.36|611.19|607.55|611.19|607.55|610.82|607.18|0
1652144640000|2022-05-10 01:04:00|611.37|607.73|611.47|607.83|611.47|607.83|611.19|607.55|0
1652144650000|2022-05-10 01:04:10|611.37|607.73|611.47|607.83|611.47|607.83|611.37|607.73|0
1652144660000|2022-05-10 01:04:20|611.19|607.55|611.56|607.92|611.56|607.92|611.19|607.55|0
1652144670000|2022-05-10 01:04:30|611.93|608.29|610.17|606.53|611.93|608.29|610.17|606.53|0
1652144680000|2022-05-10 01:04:40|610.26|606.62|610.45|606.81|610.54|606.9|610.17|606.53|0
1652144690000|2022-05-10 01:04:50|610.54|606.9|610.91|607.27|610.91|607.27|610.54|606.9|0
1652144700000|2022-05-10 01:05:00|610.63|606.99|610.82|607.18|610.91|607.27|610.63|606.99|0
1652144710000|2022-05-10 01:05:10|610.73|607.09|610.08|606.44|610.82|607.18|610.08|606.44|0
1652144720000|2022-05-10 01:05:20|609.52|605.88|609.15|605.51|609.52|605.88|609.15|605.51|0
1652144730000|2022-05-10 01:05:30|608.59|604.95|608.41|604.77|608.69|605.05|608.41|604.77|0
1652144740000|2022-05-10 01:05:40|608.32|604.68|608.32|604.68|608.32|604.68|608.22|604.58|0
1652144750000|2022-05-10 01:05:50|608.41|604.77|607.49|603.85|608.41|604.77|607.49|603.85|0
1652144760000|2022-05-10 01:06:00|608.04|604.4|607.67|604.03|608.04|604.4|607.67|604.03|0
1652144770000|2022-05-10 01:06:10|607.95|604.31|608.14|604.5|608.14|604.5|607.85|604.21|0
1652144780000|2022-05-10 01:06:20|608.04|604.4|607.95|604.31|608.04|604.4|607.85|604.21|0
1652144790000|2022-05-10 01:06:30|607.3|603.66|606.56|602.92|607.3|603.66|606.56|602.92|0
1652144800000|2022-05-10 01:06:40|605.45|601.81|604.9|601.26|605.64|602|604.9|601.26|0
1652144810000|2022-05-10 01:06:50|604.08|600.44|604.53|600.89|604.53|600.89|603.98|600.34|0
1652144820000|2022-05-10 01:07:00|604.35|600.71|604.26|600.62|604.72|601.08|604.26|600.62|0
1652144830000|2022-05-10 01:07:10|604.35|600.71|604.16|600.52|604.35|600.71|603.98|600.34|0
1652144840000|2022-05-10 01:07:20|603.98|600.34|603.61|599.97|603.98|600.34|603.61|599.97|0
1652144850000|2022-05-10 01:07:30|603.43|599.79|603.79|600.15|603.79|600.15|603.43|599.79|0
1652144860000|2022-05-10 01:07:40|603.98|600.34|604.07|600.43|604.07|600.43|603.79|600.15|0
1652144870000|2022-05-10 01:07:50|604.16|600.52|603.98|600.34|604.35|600.71|603.98|600.34|0
1652144880000|2022-05-10 01:08:00|603.79|600.15|604.16|600.52|604.26|600.62|603.79|600.15|0
1652144890000|2022-05-10 01:08:10|604.07|600.43|604.16|600.52|604.16|600.52|604.07|600.43|0
1652144900000|2022-05-10 01:08:20|603.98|600.34|602.87|599.23|603.98|600.34|602.87|599.23|0
1652144910000|2022-05-10 01:08:30|602.69|599.05|602.97|599.33|603.06|599.42|602.69|599.05|0
1652144920000|2022-05-10 01:08:40|602.87|599.23|603.24|599.6|603.24|599.6|602.87|599.23|0
1652144930000|2022-05-10 01:08:50|603.06|599.42|603.24|599.6|603.24|599.6|602.97|599.33|0
1652144940000|2022-05-10 01:09:00|603.43|599.79|603.79|600.15|603.79|600.15|603.43|599.79|0
1652144950000|2022-05-10 01:09:10|603.61|599.97|603.34|599.7|603.61|599.97|603.34|599.7|0
1652144960000|2022-05-10 01:09:20|603.06|599.42|602.69|599.05|603.06|599.42|602.69|599.05|0
1652144970000|2022-05-10 01:09:30|602.87|599.23|603.24|599.6|603.24|599.6|602.87|599.23|0
1652144980000|2022-05-10 01:09:40|602.97|599.33|602.32|598.68|602.97|599.33|602.05|598.41|0
1652144990000|2022-05-10 01:09:50|602.14|598.5|602.23|598.59|602.42|598.78|602.14|598.5|0
1652145000000|2022-05-10 01:10:00|602.32|598.68|601.95|598.31|602.32|598.68|601.77|598.13|0
1652145010000|2022-05-10 01:10:10|601.87|598.23|601.03|597.39|601.87|598.23|601.03|597.39|0
1652145020000|2022-05-10 01:10:20|600.67|597.03|600.67|597.03|600.85|597.21|600.67|597.03|0
1652145030000|2022-05-10 01:10:30|601.22|597.58|602.51|598.87|603.06|599.42|601.22|597.58|0
1652145040000|2022-05-10 01:10:40|601.77|598.13|602.23|598.59|602.23|598.59|601.77|598.13|0
1652145050000|2022-05-10 01:10:50|602.69|599.05|602.42|598.78|602.69|599.05|602.32|598.68|0
1652145060000|2022-05-10 01:11:00|602.69|599.05|603.98|600.34|603.98|600.34|602.69|599.05|0
1652145070000|2022-05-10 01:11:10|603.89|600.25|603.43|599.79|603.98|600.34|603.43|599.79|0
1652145080000|2022-05-10 01:11:20|603.61|599.97|603.43|599.79|603.61|599.97|603.43|599.79|0
1652145090000|2022-05-10 01:11:30|603.61|599.97|603.79|600.15|603.79|600.15|603.52|599.88|0
1652145100000|2022-05-10 01:11:40|604.16|600.52|604.53|600.89|604.53|600.89|604.16|600.52|0
1652145110000|2022-05-10 01:11:50|604.35|600.71|604.16|600.52|604.35|600.71|603.98|600.34|0
1652145120000|2022-05-10 01:12:00|604.35|600.71|604.81|601.17|604.9|601.26|604.35|600.71|0
1652145130000|2022-05-10 01:12:10|604.9|601.26|604.9|601.26|605.08|601.44|604.9|601.26|0
1652145140000|2022-05-10 01:12:20|604.53|600.89|604.71|601.07|604.71|601.07|604.53|600.89|0
1652145150000|2022-05-10 01:12:30|604.63|600.99|604.53|600.89|604.63|600.99|604.35|600.71|0
1652145160000|2022-05-10 01:12:40|604.9|601.26|605.27|601.63|605.64|602|604.9|601.26|0
1652145170000|2022-05-10 01:12:50|605.45|601.81|604.81|601.17|605.45|601.81|604.81|601.17|0
1652145180000|2022-05-10 01:13:00|605.08|601.44|605.36|601.72|605.36|601.72|604.99|601.35|0
1652145190000|2022-05-10 01:13:10|605.45|601.81|605.45|601.81|605.45|601.81|605.27|601.63|0
1652145200000|2022-05-10 01:13:20|605.64|602|605.64|602|606.01|602.37|605.64|602|0
1652145210000|2022-05-10 01:13:30|605.45|601.81|605.27|601.63|605.64|602|605.27|601.63|0
1652145220000|2022-05-10 01:13:40|605.45|601.81|604.9|601.26|605.45|601.81|604.9|601.26|0
1652145230000|2022-05-10 01:13:50|604.71|601.07|604.53|600.89|604.71|601.07|604.35|600.71|0
1652145240000|2022-05-10 01:14:00|604.71|601.07|603.61|599.97|604.9|601.26|603.61|599.97|0
1652145250000|2022-05-10 01:14:10|602.87|599.23|603.24|599.6|603.42|599.78|602.87|599.23|0
1652145260000|2022-05-10 01:14:20|602.97|599.33|602.87|599.23|602.97|599.33|602.5|598.86|0
1652145270000|2022-05-10 01:14:30|602.78|599.14|603.24|599.6|603.24|599.6|602.78|599.14|0
1652145280000|2022-05-10 01:14:40|603.06|599.42|602.97|599.33|603.24|599.6|602.97|599.33|0
1652145290000|2022-05-10 01:14:50|602.87|599.23|603.06|599.42|603.24|599.6|602.87|599.23|0
1652145300000|2022-05-10 01:15:00|602.97|599.33|602.69|599.05|603.06|599.42|602.69|599.05|0
1652145310000|2022-05-10 01:15:10|602.14|598.5|601.86|598.22|602.14|598.5|601.68|598.04|0
1652145320000|2022-05-10 01:15:20|601.95|598.31|601.58|597.94|601.95|598.31|601.4|597.76|0
1652145330000|2022-05-10 01:15:30|601.4|597.76|601.68|598.04|601.68|598.04|601.31|597.67|0
1652145340000|2022-05-10 01:15:40|601.77|598.13|601.5|597.86|601.77|598.13|601.4|597.76|0
1652145350000|2022-05-10 01:15:50|601.22|597.58|601.22|597.58|601.22|597.58|601.22|597.58|0
1652145360000|2022-05-10 01:16:00|601.4|597.76|601.58|597.94|601.77|598.13|601.4|597.76|0
1652145370000|2022-05-10 01:16:10|601.31|597.67|601.31|597.67|601.58|597.94|601.31|597.67|0
1652145380000|2022-05-10 01:16:20|601.4|597.76|601.58|597.94|601.95|598.31|601.4|597.76|0
1652145390000|2022-05-10 01:16:30|601.5|597.86|600.94|597.3|601.58|597.94|600.94|597.3|0
1652145400000|2022-05-10 01:16:40|601.03|597.39|600.94|597.3|601.03|597.39|600.85|597.21|0
1652145410000|2022-05-10 01:16:50|600.85|597.21|600.11|596.47|600.85|597.21|599.93|596.29|0
1652145420000|2022-05-10 01:17:00|600.39|596.75|600.48|596.84|600.48|596.84|600.21|596.57|0
1652145430000|2022-05-10 01:17:10|600.58|596.94|599.56|595.92|600.66|597.02|599.56|595.92|0
1652145440000|2022-05-10 01:17:20|599.93|596.29|599.93|596.29|599.93|596.29|599.66|596.02|0
1652145450000|2022-05-10 01:17:30|600.48|596.84|601.22|597.58|601.22|597.58|600.48|596.84|0
1652145460000|2022-05-10 01:17:40|601.03|597.39|601.31|597.67|601.31|597.67|601.03|597.39|0
1652145470000|2022-05-10 01:17:50|601.4|597.76|601.58|597.94|601.95|598.31|601.4|597.76|0
1652145480000|2022-05-10 01:18:00|601.31|597.67|601.77|598.13|601.77|598.13|601.31|597.67|0
1652145490000|2022-05-10 01:18:10|601.95|598.31|601.86|598.22|601.95|598.31|601.77|598.13|0
1652145500000|2022-05-10 01:18:20|601.5|597.86|601.4|597.76|601.58|597.94|601.03|597.39|0
1652145510000|2022-05-10 01:18:30|601.49|597.85|602.69|599.05|602.69|599.05|601.49|597.85|0
1652145520000|2022-05-10 01:18:40|602.5|598.86|602.13|598.49|602.5|598.86|602.13|598.49|0
1652145530000|2022-05-10 01:18:50|602.32|598.68|601.95|598.31|602.41|598.77|601.95|598.31|0
1652145540000|2022-05-10 01:19:00|602.13|598.49|602.13|598.49|602.23|598.59|602.13|598.49|0
1652145550000|2022-05-10 01:19:10|602.23|598.59|602.32|598.68|602.32|598.68|602.05|598.41|0
1652145560000|2022-05-10 01:19:20|602.6|598.96|602.97|599.33|602.97|599.33|602.6|598.96|0
1652145570000|2022-05-10 01:19:30|603.05|599.41|602.87|599.23|603.05|599.41|602.87|599.23|0
1652145580000|2022-05-10 01:19:40|602.69|599.05|602.69|599.05|602.78|599.14|602.69|599.05|0
1652145590000|2022-05-10 01:19:50|603.24|599.6|602.5|598.86|603.42|599.78|602.5|598.86|0
1652145600000|2022-05-10 01:20:00|602.32|598.68|602.41|598.77|602.5|598.86|602.32|598.68|0
1652145610000|2022-05-10 01:20:10|602.6|598.96|602.13|598.49|602.6|598.96|602.13|598.49|0
1652145620000|2022-05-10 01:20:20|601.95|598.31|601.86|598.22|601.95|598.31|601.77|598.13|0
1652145630000|2022-05-10 01:20:30|602.05|598.41|602.32|598.68|602.5|598.86|602.05|598.41|0
1652145640000|2022-05-10 01:20:40|602.05|598.41|601.49|597.85|602.05|598.41|601.49|597.85|0
1652145650000|2022-05-10 01:20:50|601.58|597.94|602.23|598.59|602.23|598.59|601.4|597.76|0
1652145660000|2022-05-10 01:21:00|601.86|598.22|602.32|598.68|602.32|598.68|601.86|598.22|0
1652145670000|2022-05-10 01:21:10|602.5|598.86|602.69|599.05|602.78|599.14|602.5|598.86|0
1652145680000|2022-05-10 01:21:20|602.97|599.33|603.24|599.6|603.24|599.6|602.97|599.33|0
1652145690000|2022-05-10 01:21:30|602.87|599.23|603.05|599.41|603.05|599.41|602.78|599.14|0
1652145700000|2022-05-10 01:21:40|602.97|599.33|602.87|599.23|603.24|599.6|602.87|599.23|0
1652145710000|2022-05-10 01:21:50|603.05|599.41|603.24|599.6|603.24|599.6|602.78|599.14|0
1652145720000|2022-05-10 01:22:00|603.33|599.69|603.33|599.69|603.42|599.78|603.33|599.69|0
1652145730000|2022-05-10 01:22:10|603.15|599.51|602.87|599.23|603.15|599.51|602.87|599.23|0
1652145740000|2022-05-10 01:22:20|603.05|599.41|603.24|599.6|603.42|599.78|603.05|599.41|0
1652145750000|2022-05-10 01:22:30|603.05|599.41|603.15|599.51|603.15|599.51|603.05|599.41|0
1652145760000|2022-05-10 01:22:40|602.87|599.23|603.05|599.41|603.05|599.41|602.78|599.14|0
1652145770000|2022-05-10 01:22:50|603.24|599.6|603.79|600.15|603.79|600.15|603.24|599.6|0
1652145780000|2022-05-10 01:23:00|603.7|600.06|603.24|599.6|603.7|600.06|603.24|599.6|0
1652145790000|2022-05-10 01:23:10|603.33|599.69|603.97|600.33|603.97|600.33|603.24|599.6|0
1652145800000|2022-05-10 01:23:20|604.53|600.89|604.71|601.07|605.08|601.44|604.53|600.89|0
1652145810000|2022-05-10 01:23:30|604.9|601.26|605.08|601.44|605.18|601.54|604.9|601.26|0
1652145820000|2022-05-10 01:23:40|604.71|601.07|604.53|600.89|604.81|601.17|604.53|600.89|0
1652145830000|2022-05-10 01:23:50|604.9|601.26|604.71|601.07|604.9|601.26|604.71|601.07|0
1652145840000|2022-05-10 01:24:00|604.53|600.89|604.71|601.07|604.71|601.07|604.53|600.89|0
1652145850000|2022-05-10 01:24:10|604.89|601.25|605.18|601.54|605.18|601.54|604.89|601.25|0
1652145860000|2022-05-10 01:24:20|604.99|601.35|604.89|601.25|604.99|601.35|604.71|601.07|0
1652145870000|2022-05-10 01:24:30|604.99|601.35|604.89|601.25|604.99|601.35|604.89|601.25|0
1652145880000|2022-05-10 01:24:40|604.99|601.35|605.18|601.54|605.18|601.54|604.99|601.35|0
1652145890000|2022-05-10 01:24:50|605.08|601.44|604.71|601.07|605.08|601.44|604.71|601.07|0
1652145900000|2022-05-10 01:25:00|604.53|600.89|604.62|600.98|604.62|600.98|604.34|600.7|0
1652145910000|2022-05-10 01:25:10|604.89|601.25|605.54|601.9|605.54|601.9|604.89|601.25|0
1652145920000|2022-05-10 01:25:20|605.82|602.18|605.63|601.99|605.91|602.27|605.63|601.99|0
1652145930000|2022-05-10 01:25:30|605.45|601.81|606|602.36|606|602.36|605.45|601.81|0
1652145940000|2022-05-10 01:25:40|605.82|602.18|605.45|601.81|605.82|602.18|605.45|601.81|0
1652145950000|2022-05-10 01:25:50|605.63|601.99|605.26|601.62|605.63|601.99|605.26|601.62|0
1652145960000|2022-05-10 01:26:00|605.08|601.44|604.16|600.52|605.17|601.53|604.16|600.52|0
1652145970000|2022-05-10 01:26:10|603.79|600.15|602.96|599.32|604.07|600.43|602.96|599.32|0
1652145980000|2022-05-10 01:26:20|602.68|599.04|603.15|599.51|603.15|599.51|602.68|599.04|0
1652145990000|2022-05-10 01:26:30|603.24|599.6|602.78|599.14|603.24|599.6|602.78|599.14|0
1652146000000|2022-05-10 01:26:40|602.68|599.04|602.41|598.77|602.68|599.04|602.32|598.68|0
1652146010000|2022-05-10 01:26:50|602.68|599.04|603.6|599.96|603.6|599.96|602.68|599.04|0
1652146020000|2022-05-10 01:27:00|603.97|600.33|603.6|599.96|603.97|600.33|603.6|599.96|0
1652146030000|2022-05-10 01:27:10|603.79|600.15|603.79|600.15|603.79|600.15|603.52|599.88|0
1652146040000|2022-05-10 01:27:20|604.16|600.52|605.08|601.44|605.08|601.44|604.16|600.52|0
1652146050000|2022-05-10 01:27:30|604.89|601.25|604.99|601.35|605.17|601.53|604.89|601.25|0
1652146060000|2022-05-10 01:27:40|605.08|601.44|604.71|601.07|605.08|601.44|604.71|601.07|0
1652146070000|2022-05-10 01:27:50|604.16|600.52|604.16|600.52|604.34|600.7|603.97|600.33|0
1652146080000|2022-05-10 01:28:00|604.25|600.61|604.52|600.88|604.52|600.88|604.25|600.61|0
1652146090000|2022-05-10 01:28:10|604.25|600.61|604.07|600.43|604.25|600.61|603.79|600.15|0
1652146100000|2022-05-10 01:28:20|604.16|600.52|604.44|600.8|604.44|600.8|604.16|600.52|0
1652146110000|2022-05-10 01:28:30|605.17|601.53|605.91|602.27|605.91|602.27|605.17|601.53|0
1652146120000|2022-05-10 01:28:40|605.26|601.62|605.45|601.81|605.45|601.81|605.17|601.53|0
1652146130000|2022-05-10 01:28:50|605.36|601.72|605.08|601.44|605.36|601.72|605.08|601.44|0
1652146140000|2022-05-10 01:29:00|604.62|600.98|604.34|600.7|604.8|601.16|604.34|600.7|0
1652146150000|2022-05-10 01:29:10|604.16|600.52|604.71|601.07|604.8|601.16|604.16|600.52|0
1652146160000|2022-05-10 01:29:20|605.17|601.53|605.26|601.62|605.36|601.72|605.17|601.53|0
1652146170000|2022-05-10 01:29:30|604.99|601.35|604.89|601.25|605.08|601.44|604.89|601.25|0
1652146180000|2022-05-10 01:29:40|604.52|600.88|604.34|600.7|604.52|600.88|604.34|600.7|0
1652146190000|2022-05-10 01:29:50|604.07|600.43|603.97|600.33|604.07|600.43|603.97|600.33|0
1652146200000|2022-05-10 01:30:00|604.16|600.52|604.89|601.25|604.99|601.35|604.16|600.52|0
1652146210000|2022-05-10 01:30:10|604.99|601.35|604.89|601.25|605.17|601.53|604.89|601.25|0
1652146220000|2022-05-10 01:30:20|604.8|601.16|604.99|601.35|605.17|601.53|604.8|601.16|0
1652146230000|2022-05-10 01:30:30|605.45|601.81|605.08|601.44|605.54|601.9|604.89|601.25|0
1652146240000|2022-05-10 01:30:40|604.89|601.25|605.26|601.62|605.45|601.81|604.89|601.25|0
1652146250000|2022-05-10 01:30:50|605.36|601.72|605.63|601.99|605.63|601.99|605.36|601.72|0
1652146260000|2022-05-10 01:31:00|605.45|601.81|605.08|601.44|605.45|601.81|604.99|601.35|0
1652146270000|2022-05-10 01:31:10|605.36|601.72|605.54|601.9|605.54|601.9|605.36|601.72|0
1652146280000|2022-05-10 01:31:20|605.63|601.99|605.36|601.72|605.63|601.99|605.36|601.72|0
1652146290000|2022-05-10 01:31:30|605.45|601.81|605.36|601.72|605.45|601.81|605.26|601.62|0
1652146300000|2022-05-10 01:31:40|605.17|601.53|604.99|601.35|605.17|601.53|604.99|601.35|0
1652146310000|2022-05-10 01:31:50|604.89|601.25|605.08|601.44|605.08|601.44|604.89|601.25|0
1652146320000|2022-05-10 01:32:00|604.99|601.35|605.36|601.72|605.36|601.72|604.99|601.35|0
1652146330000|2022-05-10 01:32:10|605.45|601.81|605.45|601.81|605.81|602.17|605.45|601.81|0
1652146340000|2022-05-10 01:32:20|605.36|601.72|605.45|601.81|605.54|601.9|605.36|601.72|0
1652146350000|2022-05-10 01:32:30|605.73|602.09|606.18|602.54|606.18|602.54|605.73|602.09|0
1652146360000|2022-05-10 01:32:40|605.63|601.99|606.18|602.54|606.18|602.54|605.63|601.99|0
1652146370000|2022-05-10 01:32:50|605.63|601.99|605.17|601.53|605.63|601.99|605.17|601.53|0
1652146380000|2022-05-10 01:33:00|605.45|601.81|605.08|601.44|605.63|601.99|605.08|601.44|0
1652146390000|2022-05-10 01:33:10|604.71|601.07|604.15|600.51|604.89|601.25|604.15|600.51|0
1652146400000|2022-05-10 01:33:20|603.6|599.96|602.87|599.23|603.6|599.96|602.87|599.23|0
1652146410000|2022-05-10 01:33:30|602.96|599.32|603.88|600.24|603.88|600.24|602.96|599.32|0
1652146420000|2022-05-10 01:33:40|603.97|600.33|603.97|600.33|603.97|600.33|603.7|600.06|0
1652146430000|2022-05-10 01:33:50|603.79|600.15|603.6|599.96|604.07|600.43|603.6|599.96|0
1652146440000|2022-05-10 01:34:00|603.42|599.78|603.97|600.33|603.97|600.33|603.42|599.78|0
1652146450000|2022-05-10 01:34:10|604.34|600.7|604.71|601.07|605.26|601.62|604.34|600.7|0
1652146460000|2022-05-10 01:34:20|604.52|600.88|603.79|600.15|604.52|600.88|603.79|600.15|0
1652146470000|2022-05-10 01:34:30|603.88|600.24|604.25|600.61|604.25|600.61|603.88|600.24|0
1652146480000|2022-05-10 01:34:40|604.43|600.79|603.97|600.33|604.43|600.79|603.97|600.33|0
1652146490000|2022-05-10 01:34:50|603.88|600.24|603.7|600.06|603.97|600.33|603.7|600.06|0
1652146500000|2022-05-10 01:35:00|603.51|599.87|603.97|600.33|603.97|600.33|603.51|599.87|0
1652146510000|2022-05-10 01:35:10|604.07|600.43|604.34|600.7|604.52|600.88|604.07|600.43|0
1652146520000|2022-05-10 01:35:20|604.25|600.61|604.15|600.51|604.25|600.61|604.15|600.51|0
1652146530000|2022-05-10 01:35:30|604.25|600.61|604.89|601.25|604.89|601.25|604.25|600.61|0
1652146540000|2022-05-10 01:35:40|605.08|601.44|604.99|601.35|605.17|601.53|604.99|601.35|0
1652146550000|2022-05-10 01:35:50|605.17|601.53|604.8|601.16|605.17|601.53|604.8|601.16|0
1652146560000|2022-05-10 01:36:00|604.89|601.25|604.71|601.07|604.89|601.25|604.52|600.88|0
1652146570000|2022-05-10 01:36:10|604.62|600.98|604.99|601.35|604.99|601.35|604.62|600.98|0
1652146580000|2022-05-10 01:36:20|605.08|601.44|605.26|601.62|605.26|601.62|605.08|601.44|0
1652146590000|2022-05-10 01:36:30|605.44|601.8|605.72|602.08|605.72|602.08|605.44|601.8|0
1652146600000|2022-05-10 01:36:40|605.81|602.17|605.81|602.17|606.18|602.54|605.81|602.17|0
1652146610000|2022-05-10 01:36:50|605.63|601.99|606|602.36|606|602.36|605.63|601.99|0
1652146620000|2022-05-10 01:37:00|606.18|602.54|606|602.36|606.18|602.54|606|602.36|0
1652146630000|2022-05-10 01:37:10|606.18|602.54|606.28|602.64|606.28|602.64|606.18|602.54|0
1652146640000|2022-05-10 01:37:20|606.55|602.91|606.55|602.91|606.92|603.28|606.55|602.91|0
1652146650000|2022-05-10 01:37:30|606.46|602.82|606.92|603.28|607.29|603.65|606.46|602.82|0
1652146660000|2022-05-10 01:37:40|606.55|602.91|606.18|602.54|606.65|603.01|606.18|602.54|0
1652146670000|2022-05-10 01:37:50|606.92|603.28|606.46|602.82|606.92|603.28|606.46|602.82|0
1652146680000|2022-05-10 01:38:00|606.37|602.73|606|602.36|606.37|602.73|606|602.36|0
1652146690000|2022-05-10 01:38:10|605.17|601.53|604.52|600.88|605.17|601.53|604.52|600.88|0
1652146700000|2022-05-10 01:38:20|604.34|600.7|604.71|601.07|604.71|601.07|604.34|600.7|0
1652146710000|2022-05-10 01:38:30|604.43|600.79|603.97|600.33|604.43|600.79|603.97|600.33|0
1652146720000|2022-05-10 01:38:40|603.6|599.96|603.51|599.87|603.6|599.96|603.51|599.87|0
1652146730000|2022-05-10 01:38:50|603.42|599.78|604.06|600.42|604.25|600.61|603.42|599.78|0
1652146740000|2022-05-10 01:39:00|603.97|600.33|605.26|601.62|605.26|601.62|603.97|600.33|0
1652146750000|2022-05-10 01:39:10|605.07|601.43|604.43|600.79|605.07|601.43|604.43|600.79|0
1652146760000|2022-05-10 01:39:20|604.15|600.51|604.62|600.98|604.62|600.98|604.15|600.51|0
1652146770000|2022-05-10 01:39:30|604.52|600.88|604.8|601.16|604.8|601.16|604.52|600.88|0
1652146780000|2022-05-10 01:39:40|604.89|601.25|605.17|601.53|605.17|601.53|604.89|601.25|0
1652146790000|2022-05-10 01:39:50|604.99|601.35|604.34|600.7|605.07|601.43|604.34|600.7|0
1652146800000|2022-05-10 01:40:00|604.43|600.79|604.43|600.79|604.89|601.25|604.43|600.79|0
1652146810000|2022-05-10 01:40:10|604.52|600.88|602.68|599.04|604.52|600.88|602.68|599.04|0
1652146820000|2022-05-10 01:40:20|602.41|598.77|601.3|597.66|602.41|598.77|601.3|597.66|0
1652146830000|2022-05-10 01:40:30|601.67|598.03|601.67|598.03|601.76|598.12|601.67|598.03|0
1652146840000|2022-05-10 01:40:40|602.04|598.4|602.31|598.67|602.5|598.86|602.04|598.4|0
1652146850000|2022-05-10 01:40:50|602.41|598.77|602.86|599.22|602.86|599.22|602.41|598.77|0
1652146860000|2022-05-10 01:41:00|602.49|598.85|602.49|598.85|602.49|598.85|602.49|598.85|0
1652146870000|2022-05-10 01:41:10|602.59|598.95|602.68|599.04|602.68|599.04|602.59|598.95|0
1652146880000|2022-05-10 01:41:20|602.96|599.32|603.23|599.59|603.23|599.59|602.96|599.32|0
1652146890000|2022-05-10 01:41:30|603.14|599.5|602.96|599.32|603.23|599.59|602.96|599.32|0
1652146900000|2022-05-10 01:41:40|603.88|600.24|603.78|600.14|604.15|600.51|603.78|600.14|0
1652146910000|2022-05-10 01:41:50|603.97|600.33|604.34|600.7|604.34|600.7|603.97|600.33|0
1652146920000|2022-05-10 01:42:00|604.43|600.79|603.97|600.33|604.43|600.79|603.97|600.33|0
1652146930000|2022-05-10 01:42:10|604.52|600.88|604.62|600.98|604.62|600.98|604.52|600.88|0
1652146940000|2022-05-10 01:42:20|604.98|601.34|604.15|600.51|604.98|601.34|604.15|600.51|0
1652146950000|2022-05-10 01:42:30|603.97|600.33|603.6|599.96|603.97|600.33|603.6|599.96|0
1652146960000|2022-05-10 01:42:40|603.41|599.77|604.06|600.42|604.06|600.42|603.41|599.77|0
1652146970000|2022-05-10 01:42:50|603.78|600.14|604.34|600.7|604.34|600.7|603.6|599.96|0
1652146980000|2022-05-10 01:43:00|604.25|600.61|603.97|600.33|604.34|600.7|603.97|600.33|0
1652146990000|2022-05-10 01:43:10|604.43|600.79|604.34|600.7|604.52|600.88|604.25|600.61|0
1652147000000|2022-05-10 01:43:20|604.43|600.79|604.06|600.42|604.43|600.79|603.78|600.14|0
1652147010000|2022-05-10 01:43:30|603.97|600.33|603.6|599.96|603.97|600.33|603.41|599.77|0
1652147020000|2022-05-10 01:43:40|603.78|600.14|604.62|600.98|604.7|601.06|603.78|600.14|0
1652147030000|2022-05-10 01:43:50|604.7|601.06|604.89|601.25|605.07|601.43|604.7|601.06|0
1652147040000|2022-05-10 01:44:00|604.8|601.16|604.43|600.79|604.8|601.16|604.43|600.79|0
1652147050000|2022-05-10 01:44:10|604.62|600.98|604.06|600.42|604.62|600.98|604.06|600.42|0
1652147060000|2022-05-10 01:44:20|603.69|600.05|603.97|600.33|604.25|600.61|603.69|600.05|0
1652147070000|2022-05-10 01:44:30|603.78|600.14|604.15|600.51|604.15|600.51|603.78|600.14|0
1652147080000|2022-05-10 01:44:40|604.52|600.88|604.7|601.06|604.7|601.06|604.52|600.88|0
1652147090000|2022-05-10 01:44:50|604.89|601.25|605.63|601.99|605.63|601.99|604.89|601.25|0
1652147100000|2022-05-10 01:45:00|605.44|601.8|605.81|602.17|606.36|602.72|605.44|601.8|0
1652147110000|2022-05-10 01:45:10|605.99|602.35|606.28|602.64|606.28|602.64|605.72|602.08|0
1652147120000|2022-05-10 01:45:20|605.99|602.35|606.28|602.64|606.46|602.82|605.99|602.35|0
1652147130000|2022-05-10 01:45:30|605.99|602.35|605.63|601.99|605.99|602.35|605.63|601.99|0
1652147140000|2022-05-10 01:45:40|605.72|602.08|605.91|602.27|606.09|602.45|605.72|602.08|0
1652147150000|2022-05-10 01:45:50|605.99|602.35|606.55|602.91|606.55|602.91|605.99|602.35|0
1652147160000|2022-05-10 01:46:00|606.36|602.72|605.99|602.35|606.36|602.72|605.99|602.35|0
1652147170000|2022-05-10 01:46:10|606.09|602.45|606.27|602.63|606.27|602.63|605.81|602.17|0
1652147180000|2022-05-10 01:46:20|606.18|602.54|605.81|602.17|606.18|602.54|605.81|602.17|0
1652147190000|2022-05-10 01:46:30|605.99|602.35|605.99|602.35|605.99|602.35|605.81|602.17|0
1652147200000|2022-05-10 01:46:40|605.81|602.17|605.63|601.99|605.81|602.17|605.63|601.99|0
1652147210000|2022-05-10 01:46:50|605.72|602.08|605.81|602.17|605.91|602.27|605.72|602.08|0
1652147220000|2022-05-10 01:47:00|605.91|602.27|605.81|602.17|605.91|602.27|605.72|602.08|0
1652147230000|2022-05-10 01:47:10|605.62|601.98|606.09|602.45|606.18|602.54|605.62|601.98|0
1652147240000|2022-05-10 01:47:20|606.36|602.72|606.64|603|606.73|603.09|606.36|602.72|0
1652147250000|2022-05-10 01:47:30|606.55|602.91|606.55|602.91|606.55|602.91|606.55|602.91|0
1652147260000|2022-05-10 01:47:40|606.36|602.72|606.46|602.82|606.46|602.82|606.36|602.72|0
1652147270000|2022-05-10 01:47:50|606.55|602.91|605.81|602.17|606.55|602.91|605.81|602.17|0
1652147280000|2022-05-10 01:48:00|605.44|601.8|604.89|601.25|605.44|601.8|604.89|601.25|0
1652147290000|2022-05-10 01:48:10|604.7|601.06|604.06|600.42|604.7|601.06|604.06|600.42|0
1652147300000|2022-05-10 01:48:20|604.15|600.51|604.15|600.51|604.15|600.51|603.69|600.05|0
1652147310000|2022-05-10 01:48:30|603.97|600.33|604.25|600.61|604.25|600.61|603.97|600.33|0
1652147320000|2022-05-10 01:48:40|604.89|601.25|604.98|601.34|604.98|601.34|604.8|601.16|0
1652147330000|2022-05-10 01:48:50|604.7|601.06|604.98|601.34|604.98|601.34|604.7|601.06|0
1652147340000|2022-05-10 01:49:00|605.44|601.8|605.9|602.26|605.9|602.26|605.44|601.8|0
1652147350000|2022-05-10 01:49:10|605.17|601.53|605.35|601.71|605.35|601.71|605.17|601.53|0
1652147360000|2022-05-10 01:49:20|605.54|601.9|605.9|602.26|605.9|602.26|605.54|601.9|0
1652147370000|2022-05-10 01:49:30|606.18|602.54|605.72|602.08|606.18|602.54|605.72|602.08|0
1652147380000|2022-05-10 01:49:40|605.62|601.98|605.72|602.08|605.72|602.08|605.62|601.98|0
1652147390000|2022-05-10 01:49:50|605.26|601.62|604.24|600.6|605.26|601.62|604.15|600.51|0
1652147400000|2022-05-10 01:50:00|603.88|600.24|603.69|600.05|603.88|600.24|603.69|600.05|0
1652147410000|2022-05-10 01:50:10|603.6|599.96|602.86|599.22|604.06|600.42|602.86|599.22|0
1652147420000|2022-05-10 01:50:20|602.77|599.13|602.49|598.85|602.77|599.13|602.4|598.76|0
1652147430000|2022-05-10 01:50:30|602.68|599.04|602.31|598.67|602.86|599.22|602.31|598.67|0
1652147440000|2022-05-10 01:50:40|602.4|598.76|601.94|598.3|602.49|598.85|601.94|598.3|0
1652147450000|2022-05-10 01:50:50|602.04|598.4|601.57|597.93|602.04|598.4|601.48|597.84|0
1652147460000|2022-05-10 01:51:00|601.2|597.56|601.2|597.56|601.2|597.56|601.2|597.56|0
1652147470000|2022-05-10 01:51:10|601.3|597.66|601.12|597.48|601.3|597.66|601.02|597.38|0
1652147480000|2022-05-10 01:51:20|600.93|597.29|601.3|597.66|601.3|597.66|600.93|597.29|0
1652147490000|2022-05-10 01:51:30|601.2|597.56|600.29|596.65|601.2|597.56|600.29|596.65|0
1652147500000|2022-05-10 01:51:40|600.2|596.56|600.01|596.37|600.2|596.56|599.74|596.1|0
1652147510000|2022-05-10 01:51:50|600.1|596.46|599.55|595.91|600.1|596.46|599.55|595.91|0
1652147520000|2022-05-10 01:52:00|599.83|596.19|600.2|596.56|600.2|596.56|599.83|596.19|0
1652147530000|2022-05-10 01:52:10|600.65|597.01|600.47|596.83|600.75|597.11|600.47|596.83|0
1652147540000|2022-05-10 01:52:20|600.1|596.46|598.45|594.81|600.1|596.46|598.45|594.81|0
1652147550000|2022-05-10 01:52:30|598.73|595.09|599|595.36|599|595.36|598.73|595.09|0
1652147560000|2022-05-10 01:52:40|598.36|594.72|598.82|595.18|598.82|595.18|598.36|594.72|0
1652147570000|2022-05-10 01:52:50|598.08|594.44|598.91|595.27|598.91|595.27|598.08|594.44|0
1652147580000|2022-05-10 01:53:00|598.63|594.99|598.18|594.54|598.63|594.99|598.18|594.54|0
1652147590000|2022-05-10 01:53:10|598.45|594.81|598.82|595.18|598.82|595.18|598.27|594.63|0
1652147600000|2022-05-10 01:53:20|599.18|595.54|598.55|594.91|599.28|595.64|598.45|594.81|0
1652147610000|2022-05-10 01:53:30|598.73|595.09|598.73|595.09|598.73|595.09|598.73|595.09|0
1652147620000|2022-05-10 01:53:40|598.63|594.99|597.53|593.89|598.63|594.99|597.53|593.89|0
1652147630000|2022-05-10 01:53:50|597.72|594.08|597.53|593.89|597.72|594.08|597.53|593.89|0
1652147640000|2022-05-10 01:54:00|597.72|594.08|597.72|594.08|597.72|594.08|597.72|594.08|0
1652147650000|2022-05-10 01:54:10|597.9|594.26|597.72|594.08|597.9|594.26|597.53|593.89|0
1652147660000|2022-05-10 01:54:20|597.81|594.17|597.72|594.08|597.81|594.17|597.72|594.08|0
1652147670000|2022-05-10 01:54:30|597.35|593.71|596.62|592.98|597.35|593.71|596.62|592.98|0
1652147680000|2022-05-10 01:54:40|596.17|592.53|596.07|592.43|596.17|592.53|595.89|592.25|0
1652147690000|2022-05-10 01:54:50|595.89|592.25|595.52|591.88|595.89|592.25|595.52|591.88|0
1652147700000|2022-05-10 01:55:00|595.34|591.7|594.97|591.33|595.34|591.7|594.97|591.33|0
1652147710000|2022-05-10 01:55:10|594.79|591.15|594.61|590.97|594.79|591.15|594.61|590.97|0
1652147720000|2022-05-10 01:55:20|594.52|590.88|593.79|590.15|594.52|590.88|593.79|590.15|0
1652147730000|2022-05-10 01:55:30|594.06|590.42|594.24|590.6|594.24|590.6|593.51|589.87|0
1652147740000|2022-05-10 01:55:40|593.79|590.15|593.88|590.24|593.88|590.24|593.33|589.69|0
1652147750000|2022-05-10 01:55:50|593.69|590.05|594.34|590.7|594.42|590.78|593.69|590.05|0
1652147760000|2022-05-10 01:56:00|594.52|590.88|594.15|590.51|594.52|590.88|594.15|590.51|0
1652147770000|2022-05-10 01:56:10|594.24|590.6|594.97|591.33|594.97|591.33|594.24|590.6|0
1652147780000|2022-05-10 01:56:20|595.16|591.52|594.97|591.33|595.34|591.7|594.97|591.33|0
1652147790000|2022-05-10 01:56:30|595.07|591.43|594.79|591.15|595.07|591.43|594.79|591.15|0
1652147800000|2022-05-10 01:56:40|594.97|591.33|595.52|591.88|595.52|591.88|594.97|591.33|0
1652147810000|2022-05-10 01:56:50|595.16|591.52|595.25|591.61|595.34|591.7|595.16|591.52|0
1652147820000|2022-05-10 01:57:00|595.34|591.7|594.79|591.15|595.34|591.7|594.79|591.15|0
1652147830000|2022-05-10 01:57:10|594.42|590.78|594.79|591.15|594.79|591.15|594.34|590.7|0
1652147840000|2022-05-10 01:57:20|594.06|590.42|592.96|589.32|594.06|590.42|592.96|589.32|0
1652147850000|2022-05-10 01:57:30|592.69|589.05|592.24|588.6|592.69|589.05|592.24|588.6|0
1652147860000|2022-05-10 01:57:40|592.05|588.41|592.42|588.78|592.42|588.78|592.05|588.41|0
1652147870000|2022-05-10 01:57:50|592.69|589.05|592.78|589.14|592.78|589.14|592.51|588.87|0
1652147880000|2022-05-10 01:58:00|592.15|588.51|592.23|588.59|592.23|588.59|591.97|588.33|0
1652147890000|2022-05-10 01:58:10|592.78|589.14|592.05|588.41|592.78|589.14|592.05|588.41|0
1652147900000|2022-05-10 01:58:20|591.97|588.33|591.69|588.05|591.97|588.33|591.69|588.05|0
1652147910000|2022-05-10 01:58:30|591.51|587.87|591.51|587.87|591.51|587.87|591.51|587.87|0
1652147920000|2022-05-10 01:58:40|591.69|588.05|591.42|587.78|591.69|588.05|591.42|587.78|0
1652147930000|2022-05-10 01:58:50|591.51|587.87|591.69|588.05|591.69|588.05|591.51|587.87|0
1652147940000|2022-05-10 01:59:00|591.51|587.87|591.69|588.05|591.69|588.05|591.32|587.68|0
1652147950000|2022-05-10 01:59:10|591.87|588.23|592.51|588.87|592.51|588.87|591.87|588.23|0
1652147960000|2022-05-10 01:59:20|592.42|588.78|592.6|588.96|592.78|589.14|592.42|588.78|0
1652147970000|2022-05-10 01:59:30|592.96|589.32|592.78|589.14|592.96|589.32|592.78|589.14|0
1652147980000|2022-05-10 01:59:40|592.96|589.32|593.61|589.97|593.61|589.97|592.96|589.32|0
1652148000000|2022-05-10 02:00:00|593.15|589.51|592.69|589.05|593.15|589.51|592.6|588.96|0
1652148010000|2022-05-10 02:00:10|592.6|588.96|593.69|590.05|593.69|590.05|592.6|588.96|0
1652148020000|2022-05-10 02:00:20|593.61|589.97|593.88|590.24|593.88|590.24|593.61|589.97|0
1652148030000|2022-05-10 02:00:30|594.06|590.42|593.69|590.05|594.06|590.42|593.69|590.05|0
1652148040000|2022-05-10 02:00:40|593.15|589.51|593.15|589.51|593.15|589.51|593.06|589.42|0
1652148050000|2022-05-10 02:00:50|593.33|589.69|593.15|589.51|593.42|589.78|593.15|589.51|0
1652148060000|2022-05-10 02:01:00|593.69|590.05|593.79|590.15|593.88|590.24|593.69|590.05|0
1652148070000|2022-05-10 02:01:10|593.69|590.05|593.24|589.6|593.69|590.05|593.24|589.6|0
1652148080000|2022-05-10 02:01:20|593.15|589.51|593.42|589.78|593.42|589.78|592.96|589.32|0
1652148090000|2022-05-10 02:01:30|593.69|590.05|594.06|590.42|594.06|590.42|593.69|590.05|0
1652148100000|2022-05-10 02:01:40|594.15|590.51|594.24|590.6|594.24|590.6|594.15|590.51|0
1652148110000|2022-05-10 02:01:50|594.34|590.7|594.34|590.7|594.34|590.7|594.24|590.6|0
1652148120000|2022-05-10 02:02:00|594.24|590.6|593.15|589.51|594.24|590.6|593.15|589.51|0
1652148130000|2022-05-10 02:02:10|592.96|589.32|592.78|589.14|593.06|589.42|592.78|589.14|0
1652148140000|2022-05-10 02:02:20|592.6|588.96|592.23|588.59|592.6|588.96|592.23|588.59|0
1652148150000|2022-05-10 02:02:30|592.05|588.41|591.69|588.05|592.05|588.41|591.69|588.05|0
1652148160000|2022-05-10 02:02:40|591.6|587.96|591.96|588.32|592.15|588.51|591.6|587.96|0
1652148170000|2022-05-10 02:02:50|592.05|588.41|592.6|588.96|592.78|589.14|592.05|588.41|0
1652148180000|2022-05-10 02:03:00|592.42|588.78|591.96|588.32|592.42|588.78|591.96|588.32|0
1652148190000|2022-05-10 02:03:10|591.5|587.86|591.5|587.86|591.69|588.05|591.5|587.86|0
1652148200000|2022-05-10 02:03:20|591.6|587.96|591.69|588.05|591.78|588.14|591.6|587.96|0
1652148210000|2022-05-10 02:03:30|591.5|587.86|592.6|588.96|592.6|588.96|591.5|587.86|0
1652148220000|2022-05-10 02:03:40|592.42|588.78|592.6|588.96|592.6|588.96|592.42|588.78|0
1652148230000|2022-05-10 02:03:50|592.33|588.69|592.42|588.78|592.42|588.78|592.15|588.51|0
1652148240000|2022-05-10 02:04:00|592.87|589.23|593.42|589.78|593.51|589.87|592.87|589.23|0
1652148250000|2022-05-10 02:04:10|593.14|589.5|592.96|589.32|593.14|589.5|592.96|589.32|0
1652148260000|2022-05-10 02:04:20|593.06|589.42|592.96|589.32|593.24|589.6|592.96|589.32|0
1652148270000|2022-05-10 02:04:30|593.14|589.5|592.96|589.32|593.14|589.5|592.96|589.32|0
1652148280000|2022-05-10 02:04:40|593.06|589.42|592.96|589.32|593.06|589.42|592.96|589.32|0
1652148290000|2022-05-10 02:04:50|592.78|589.14|592.78|589.14|592.87|589.23|592.78|589.14|0
1652148300000|2022-05-10 02:05:00|591.84|588.2|592.11|588.47|592.11|588.47|591.38|587.74|0
1652148310000|2022-05-10 02:05:10|592.03|588.39|592.21|588.57|592.21|588.57|592.03|588.39|0
1652148320000|2022-05-10 02:05:20|592.84|589.2|592.48|588.84|593.03|589.39|592.48|588.84|0
1652148330000|2022-05-10 02:05:30|592.57|588.93|592.66|589.02|592.76|589.12|592.48|588.84|0
1652148340000|2022-05-10 02:05:40|592.48|588.84|592.84|589.2|593.12|589.48|592.48|588.84|0
1652148350000|2022-05-10 02:05:50|592.66|589.02|593.39|589.75|593.76|590.12|592.66|589.02|0
1652148360000|2022-05-10 02:06:00|593.76|590.12|593.76|590.12|593.85|590.21|593.76|590.12|0
1652148370000|2022-05-10 02:06:10|593.85|590.21|594.67|591.03|594.67|591.03|593.85|590.21|0
1652148380000|2022-05-10 02:06:20|594.13|590.49|593.39|589.75|594.13|590.49|593.39|589.75|0
1652148390000|2022-05-10 02:06:30|593.58|589.94|593.31|589.67|593.58|589.94|593.31|589.67|0
1652148400000|2022-05-10 02:06:40|593.12|589.48|592.84|589.2|593.12|589.48|592.84|589.2|0
1652148410000|2022-05-10 02:06:50|592.66|589.02|592.84|589.2|592.84|589.2|592.66|589.02|0
1652148420000|2022-05-10 02:07:00|592.66|589.02|593.03|589.39|593.03|589.39|592.66|589.02|0
1652148430000|2022-05-10 02:07:10|593.31|589.67|593.39|589.75|593.39|589.75|593.31|589.67|0
1652148440000|2022-05-10 02:07:20|593.58|589.94|593.21|589.57|593.58|589.94|593.21|589.57|0
1652148450000|2022-05-10 02:07:30|593.3|589.66|592.84|589.2|593.3|589.66|592.57|588.93|0
1652148460000|2022-05-10 02:07:40|593.03|589.39|593.49|589.85|593.49|589.85|593.03|589.39|0
1652148470000|2022-05-10 02:07:50|593.58|589.94|593.94|590.3|594.12|590.48|593.58|589.94|0
1652148480000|2022-05-10 02:08:00|593.76|590.12|593.39|589.75|593.76|590.12|593.39|589.75|0
1652148490000|2022-05-10 02:08:10|593.49|589.85|593.39|589.75|593.94|590.3|593.39|589.75|0
1652148500000|2022-05-10 02:08:20|593.49|589.85|593.12|589.48|593.49|589.85|593.03|589.39|0
1652148510000|2022-05-10 02:08:30|593.03|589.39|593.3|589.66|593.3|589.66|593.03|589.39|0
1652148520000|2022-05-10 02:08:40|593.21|589.57|593.21|589.57|593.21|589.57|593.21|589.57|0
1652148530000|2022-05-10 02:08:50|593.3|589.66|593.03|589.39|593.3|589.66|593.03|589.39|0
1652148540000|2022-05-10 02:09:00|592.94|589.3|592.66|589.02|592.94|589.3|592.66|589.02|0
1652148550000|2022-05-10 02:09:10|592.39|588.75|592.11|588.47|592.39|588.75|592.11|588.47|0
1652148560000|2022-05-10 02:09:20|592.3|588.66|591.84|588.2|592.3|588.66|591.84|588.2|0
1652148570000|2022-05-10 02:09:30|591.93|588.29|591.48|587.84|591.93|588.29|590.83|587.19|0
1652148580000|2022-05-10 02:09:40|591.56|587.92|591.38|587.74|591.56|587.92|591.38|587.74|0
1652148590000|2022-05-10 02:09:50|590.93|587.29|590.1|586.46|590.93|587.29|590.1|586.46|0
1652148600000|2022-05-10 02:10:00|589.56|585.92|589.01|585.37|589.56|585.92|589.01|585.37|0
1652148610000|2022-05-10 02:10:10|588.65|585.01|588.1|584.46|588.65|585.01|587.55|583.91|0
1652148620000|2022-05-10 02:10:20|588.28|584.64|588.01|584.37|588.28|584.64|587.92|584.28|0
1652148630000|2022-05-10 02:10:30|588.65|585.01|588.65|585.01|588.65|585.01|588.65|585.01|0
1652148640000|2022-05-10 02:10:40|588.46|584.82|588.46|584.82|588.46|584.82|588.46|584.82|0
1652148650000|2022-05-10 02:10:50|588.83|585.19|589.01|585.37|589.01|585.37|588.56|584.92|0
1652148660000|2022-05-10 02:11:00|588.83|585.19|587.55|583.91|588.83|585.19|587.55|583.91|0
1652148670000|2022-05-10 02:11:10|587.74|584.1|587.92|584.28|587.92|584.28|587.65|584.01|0
1652148680000|2022-05-10 02:11:20|588.38|584.74|588.46|584.82|588.46|584.82|588.38|584.74|0
1652148690000|2022-05-10 02:11:30|588.28|584.64|588.46|584.82|588.46|584.82|588.28|584.64|0
1652148700000|2022-05-10 02:11:40|588.56|584.92|588.28|584.64|588.83|585.19|588.28|584.64|0
1652148710000|2022-05-10 02:11:50|588.65|585.01|588.65|585.01|588.83|585.19|588.65|585.01|0
1652148720000|2022-05-10 02:12:00|588.28|584.64|588.19|584.55|588.46|584.82|588.19|584.55|0
1652148730000|2022-05-10 02:12:10|587.92|584.28|587.83|584.19|588.38|584.74|587.83|584.19|0
1652148740000|2022-05-10 02:12:20|587.92|584.28|587.83|584.19|587.92|584.28|587.83|584.19|0
1652148750000|2022-05-10 02:12:30|588.19|584.55|588.19|584.55|588.19|584.55|588.1|584.46|0
1652148760000|2022-05-10 02:12:40|588.1|584.46|587.92|584.28|588.1|584.46|587.92|584.28|0
1652148770000|2022-05-10 02:12:50|588.1|584.46|588.01|584.37|588.19|584.55|587.92|584.28|0
1652148780000|2022-05-10 02:13:00|587.55|583.91|587.83|584.19|587.83|584.19|587.47|583.83|0
1652148790000|2022-05-10 02:13:10|588.46|584.82|588.19|584.55|588.46|584.82|587.83|584.19|0
1652148800000|2022-05-10 02:13:20|588.28|584.64|588.28|584.64|588.28|584.64|588.28|584.64|0
1652148810000|2022-05-10 02:13:30|588.46|584.82|588.56|584.92|588.56|584.92|588.46|584.82|0
1652148820000|2022-05-10 02:13:40|588.46|584.82|589.19|585.55|589.19|585.55|588.46|584.82|0
1652148830000|2022-05-10 02:13:50|588.83|585.19|588.83|585.19|588.83|585.19|588.65|585.01|0
1652148840000|2022-05-10 02:14:00|588.74|585.1|589.74|586.1|589.74|586.1|588.74|585.1|0
1652148850000|2022-05-10 02:14:10|589.65|586.01|589.56|585.92|589.65|586.01|589.37|585.73|0
1652148860000|2022-05-10 02:14:20|589.65|586.01|589.56|585.92|589.65|586.01|589.56|585.92|0
1652148870000|2022-05-10 02:14:30|589.19|585.55|589.1|585.46|589.19|585.55|589.1|585.46|0
1652148880000|2022-05-10 02:14:40|589.01|585.37|588.1|584.46|589.01|585.37|588.1|584.46|0
1652148890000|2022-05-10 02:14:50|588.01|584.37|587.92|584.28|588.46|584.82|587.92|584.28|0
1652148900000|2022-05-10 02:15:00|587.73|584.09|588.1|584.46|588.1|584.46|587.65|584.01|0
1652148910000|2022-05-10 02:15:10|588.74|585.1|588.56|584.92|588.74|585.1|588.56|584.92|0
1652148920000|2022-05-10 02:15:20|588.83|585.19|589.56|585.92|589.56|585.92|588.83|585.19|0
1652148930000|2022-05-10 02:15:30|589.47|585.83|590.1|586.46|590.38|586.74|589.47|585.83|0
1652148940000|2022-05-10 02:15:40|589.92|586.28|590.01|586.37|590.1|586.46|589.92|586.28|0
1652148950000|2022-05-10 02:15:50|590.1|586.46|590.1|586.46|590.2|586.56|590.1|586.46|0
1652148960000|2022-05-10 02:16:00|589.83|586.19|589.74|586.1|589.92|586.28|589.74|586.1|0
1652148970000|2022-05-10 02:16:10|589.65|586.01|589.74|586.1|589.83|586.19|589.65|586.01|0
1652148980000|2022-05-10 02:16:20|589.83|586.19|589.37|585.73|589.83|586.19|589.37|585.73|0
1652148990000|2022-05-10 02:16:30|588.92|585.28|589.37|585.73|589.37|585.73|588.92|585.28|0
1652149000000|2022-05-10 02:16:40|589.83|586.19|590.1|586.46|590.28|586.64|589.83|586.19|0
1652149010000|2022-05-10 02:16:50|590.28|586.64|590.28|586.64|590.38|586.74|590.28|586.64|0
1652149020000|2022-05-10 02:17:00|590.47|586.83|590.38|586.74|590.47|586.83|590.38|586.74|0
1652149030000|2022-05-10 02:17:10|590.47|586.83|590.2|586.56|590.47|586.83|590.2|586.56|0
1652149040000|2022-05-10 02:17:20|590.1|586.46|590.2|586.56|590.2|586.56|590.1|586.46|0
1652149050000|2022-05-10 02:17:30|590.28|586.64|590.2|586.56|590.28|586.64|590.1|586.46|0
1652149060000|2022-05-10 02:17:40|590.1|586.46|589.55|585.91|590.1|586.46|589.55|585.91|0
1652149070000|2022-05-10 02:17:50|589.74|586.1|590.01|586.37|590.01|586.37|589.55|585.91|0
1652149080000|2022-05-10 02:18:00|589.19|585.55|589.28|585.64|589.28|585.64|589.01|585.37|0
1652149090000|2022-05-10 02:18:10|589.19|585.55|589.1|585.46|589.19|585.55|589.1|585.46|0
1652149100000|2022-05-10 02:18:20|589.19|585.55|589.28|585.64|589.37|585.73|589.19|585.55|0
1652149110000|2022-05-10 02:18:30|589.37|585.73|589.19|585.55|589.37|585.73|589.19|585.55|0
1652149120000|2022-05-10 02:18:40|588.64|585|588.64|585|588.74|585.1|588.64|585|0
1652149130000|2022-05-10 02:18:50|588.74|585.1|589.01|585.37|589.01|585.37|588.74|585.1|0
1652149140000|2022-05-10 02:19:00|588.74|585.1|588.74|585.1|588.83|585.19|588.74|585.1|0
1652149150000|2022-05-10 02:19:10|588.83|585.19|588.37|584.73|588.83|585.19|588.1|584.46|0
1652149160000|2022-05-10 02:19:20|588.28|584.64|588.1|584.46|588.28|584.64|588.1|584.46|0
1652149170000|2022-05-10 02:19:30|588.01|584.37|588.1|584.46|588.1|584.46|588.01|584.37|0
1652149180000|2022-05-10 02:19:40|588.28|584.64|588.46|584.82|588.46|584.82|588.28|584.64|0
1652149190000|2022-05-10 02:19:50|588.37|584.73|588.28|584.64|588.46|584.82|588.28|584.64|0
1652149200000|2022-05-10 02:20:00|588.01|584.37|588.64|585|588.74|585.1|588.01|584.37|0
1652149210000|2022-05-10 02:20:10|588.56|584.92|588.19|584.55|588.56|584.92|588.19|584.55|0
1652149220000|2022-05-10 02:20:20|588.28|584.64|588.01|584.37|588.28|584.64|588.01|584.37|0
1652149230000|2022-05-10 02:20:30|587.91|584.27|587.37|583.73|587.91|584.27|587.37|583.73|0
1652149240000|2022-05-10 02:20:40|587.55|583.91|587.55|583.91|587.55|583.91|587.37|583.73|0
1652149250000|2022-05-10 02:20:50|587.73|584.09|587.73|584.09|587.73|584.09|587.65|584.01|0
1652149260000|2022-05-10 02:21:00|587.55|583.91|587.37|583.73|587.55|583.91|587.37|583.73|0
1652149270000|2022-05-10 02:21:10|587.46|583.82|587.46|583.82|587.55|583.91|587.37|583.73|0
1652149280000|2022-05-10 02:21:20|587.73|584.09|588.28|584.64|588.28|584.64|587.73|584.09|0
1652149290000|2022-05-10 02:21:30|587.73|584.09|587.91|584.27|587.91|584.27|587.55|583.91|0
1652149300000|2022-05-10 02:21:40|587.73|584.09|587.73|584.09|587.73|584.09|587.73|584.09|0
1652149310000|2022-05-10 02:21:50|588.01|584.37|587.55|583.91|588.01|584.37|587.55|583.91|0
1652149320000|2022-05-10 02:22:00|587.19|583.55|587.28|583.64|587.28|583.64|587.19|583.55|0
1652149330000|2022-05-10 02:22:10|587.19|583.55|587.37|583.73|587.37|583.73|587.19|583.55|0
1652149340000|2022-05-10 02:22:20|587.28|583.64|587.55|583.91|587.55|583.91|587.28|583.64|0
1652149350000|2022-05-10 02:22:30|587.73|584.09|587.91|584.27|587.91|584.27|587.73|584.09|0
1652149360000|2022-05-10 02:22:40|587.73|584.09|587.64|584|587.91|584.27|587.64|584|0
1652149370000|2022-05-10 02:22:50|587.46|583.82|587.64|584|587.64|584|587.46|583.82|0
1652149380000|2022-05-10 02:23:00|587.55|583.91|587.55|583.91|587.64|584|587.55|583.91|0
1652149390000|2022-05-10 02:23:10|587.64|584|587.55|583.91|587.64|584|587.55|583.91|0
1652149400000|2022-05-10 02:23:20|587.64|584|587.91|584.27|587.91|584.27|587.64|584|0
1652149410000|2022-05-10 02:23:30|588.01|584.37|588.01|584.37|588.28|584.64|588.01|584.37|0
1652149420000|2022-05-10 02:23:40|587.91|584.27|588.28|584.64|588.46|584.82|587.91|584.27|0
1652149430000|2022-05-10 02:23:50|588.46|584.82|588.46|584.82|588.46|584.82|588.28|584.64|0
1652149440000|2022-05-10 02:24:00|588.37|584.73|588.64|585|588.64|585|588.37|584.73|0
1652149450000|2022-05-10 02:24:10|588.82|585.18|588.82|585.18|588.82|585.18|588.74|585.1|0
1652149460000|2022-05-10 02:24:20|588.28|584.64|588.28|584.64|588.28|584.64|588.1|584.46|0
1652149470000|2022-05-10 02:24:30|587.91|584.27|587.91|584.27|588.1|584.46|587.91|584.27|0
1652149480000|2022-05-10 02:24:40|588.19|584.55|588.46|584.82|588.46|584.82|588.19|584.55|0
1652149490000|2022-05-10 02:24:50|588.37|584.73|588.64|585|589.01|585.37|588.37|584.73|0
1652149500000|2022-05-10 02:25:00|588.46|584.82|588.19|584.55|588.64|585|588.19|584.55|0
1652149510000|2022-05-10 02:25:10|588.46|584.82|588.19|584.55|588.46|584.82|588.19|584.55|0
1652149520000|2022-05-10 02:25:20|588.46|584.82|588.55|584.91|588.55|584.91|588.19|584.55|0
1652149530000|2022-05-10 02:25:30|588.46|584.82|588.01|584.37|588.46|584.82|588.01|584.37|0
1652149540000|2022-05-10 02:25:40|587.91|584.27|587.46|583.82|587.91|584.27|587.46|583.82|0
1652149550000|2022-05-10 02:25:50|587.37|583.73|587.46|583.82|587.55|583.91|587.37|583.73|0
1652149560000|2022-05-10 02:26:00|587.55|583.91|587.73|584.09|587.73|584.09|587.37|583.73|0
1652149570000|2022-05-10 02:26:10|587.55|583.91|587.64|584|587.83|584.19|587.55|583.91|0
1652149580000|2022-05-10 02:26:20|587.73|584.09|587.73|584.09|587.73|584.09|587.64|584|0
1652149590000|2022-05-10 02:26:30|587.83|584.19|587.64|584|587.83|584.19|587.64|584|0
1652149600000|2022-05-10 02:26:40|587.73|584.09|587.64|584|587.83|584.19|587.64|584|0
1652149610000|2022-05-10 02:26:50|587.55|583.91|587.18|583.54|587.55|583.91|587.18|583.54|0
1652149620000|2022-05-10 02:27:00|587.28|583.64|587.37|583.73|587.46|583.82|587.28|583.64|0
1652149630000|2022-05-10 02:27:10|587.18|583.54|587.18|583.54|587.18|583.54|587.18|583.54|0
1652149640000|2022-05-10 02:27:20|587.37|583.73|587.18|583.54|587.37|583.73|587.18|583.54|0
1652149660000|2022-05-10 02:27:40|587.28|583.64|587.28|583.64|587.28|583.64|587.28|583.64|0
1652149670000|2022-05-10 02:27:50|587.18|583.54|587.18|583.54|587.18|583.54|587.18|583.54|0
1652149680000|2022-05-10 02:28:00|585|581.36|585|581.36|585.1|581.46|585|581.36|0
1652149690000|2022-05-10 02:28:10|584.46|580.82|584.28|580.64|584.46|580.82|584.28|580.64|0
1652149700000|2022-05-10 02:28:20|584.1|580.46|583.73|580.09|584.1|580.46|583.73|580.09|0
1652149710000|2022-05-10 02:28:30|584.1|580.46|583.47|579.83|584.1|580.46|583.19|579.55|0
1652149720000|2022-05-10 02:28:40|583.37|579.73|583.19|579.55|583.37|579.73|583.19|579.55|0
1652149730000|2022-05-10 02:28:50|583.01|579.37|582.83|579.19|583.01|579.37|582.83|579.19|0
1652149740000|2022-05-10 02:29:00|582.92|579.28|583.37|579.73|583.37|579.73|582.92|579.28|0
1652149750000|2022-05-10 02:29:10|583.19|579.55|583.92|580.28|583.92|580.28|583.19|579.55|0
1652149760000|2022-05-10 02:29:20|583.73|580.09|584.1|580.46|584.28|580.64|583.73|580.09|0
1652149770000|2022-05-10 02:29:30|583.92|580.28|583.19|579.55|583.92|580.28|583.19|579.55|0
1652149780000|2022-05-10 02:29:40|582.83|579.19|582.47|578.83|582.83|579.19|582.47|578.83|0
1652149790000|2022-05-10 02:29:50|582.29|578.65|582.47|578.83|582.47|578.83|582.29|578.65|0
1652149800000|2022-05-10 02:30:00|582.83|579.19|582.1|578.46|582.92|579.28|582.1|578.46|0
1652149810000|2022-05-10 02:30:10|583.19|579.55|583.01|579.37|583.19|579.55|583.01|579.37|0
1652149820000|2022-05-10 02:30:20|583.19|579.55|583.73|580.09|583.73|580.09|583.19|579.55|0
1652149830000|2022-05-10 02:30:30|583.92|580.28|583.92|580.28|583.92|580.28|583.73|580.09|0
1652149840000|2022-05-10 02:30:40|583.73|580.09|583.65|580.01|583.73|580.09|583.65|580.01|0
1652149850000|2022-05-10 02:30:50|583.55|579.91|583.55|579.91|583.55|579.91|583.47|579.83|0
1652149860000|2022-05-10 02:31:00|583.37|579.73|583.37|579.73|583.37|579.73|583.19|579.55|0
1652149870000|2022-05-10 02:31:10|583.19|579.55|583.55|579.91|583.65|580.01|583.19|579.55|0
1652149880000|2022-05-10 02:31:20|583.73|580.09|583.55|579.91|583.73|580.09|583.55|579.91|0
1652149890000|2022-05-10 02:31:30|583.65|580.01|583.83|580.19|583.83|580.19|583.37|579.73|0
1652149900000|2022-05-10 02:31:40|583.37|579.73|583.55|579.91|583.55|579.91|583.37|579.73|0
1652149910000|2022-05-10 02:31:50|583.73|580.09|583.73|580.09|583.73|580.09|583.73|580.09|0
1652149920000|2022-05-10 02:32:00|583.55|579.91|582.87|579.23|583.91|580.27|582.87|579.23|0
1652149930000|2022-05-10 02:32:10|582.51|578.87|582.51|578.87|582.97|579.33|582.51|578.87|0
1652149940000|2022-05-10 02:32:20|582.69|579.05|582.69|579.05|582.79|579.15|582.69|579.05|0
1652149950000|2022-05-10 02:32:30|582.79|579.15|583.42|579.78|583.42|579.78|582.79|579.15|0
1652149960000|2022-05-10 02:32:40|583.24|579.6|582.87|579.23|583.33|579.69|582.87|579.23|0
1652149970000|2022-05-10 02:32:50|583.05|579.41|582.87|579.23|583.05|579.41|582.87|579.23|0
1652149980000|2022-05-10 02:33:00|583.05|579.41|582.87|579.23|583.24|579.6|582.87|579.23|0
1652149990000|2022-05-10 02:33:10|582.97|579.33|583.33|579.69|583.33|579.69|582.97|579.33|0
1652150000000|2022-05-10 02:33:20|583.24|579.6|582.87|579.23|583.24|579.6|582.87|579.23|0
1652150010000|2022-05-10 02:33:30|583.24|579.6|583.05|579.41|583.24|579.6|583.05|579.41|0
1652150020000|2022-05-10 02:33:40|583.15|579.51|582.97|579.33|583.24|579.6|582.97|579.33|0
1652150030000|2022-05-10 02:33:50|582.87|579.23|582.87|579.23|583.05|579.41|582.79|579.15|0
1652150040000|2022-05-10 02:34:00|583.05|579.41|583.42|579.78|583.42|579.78|583.05|579.41|0
1652150060000|2022-05-10 02:34:20|583.6|579.96|583.69|580.05|583.69|580.05|583.42|579.78|0
1652150070000|2022-05-10 02:34:30|583.96|580.32|583.69|580.05|583.96|580.32|583.69|580.05|0
1652150080000|2022-05-10 02:34:40|583.78|580.14|583.78|580.14|583.88|580.24|583.78|580.14|0
1652150090000|2022-05-10 02:34:50|584.33|580.69|584.14|580.5|584.51|580.87|584.14|580.5|0
1652150100000|2022-05-10 02:35:00|584.06|580.42|583.78|580.14|584.06|580.42|583.78|580.14|0
1652150110000|2022-05-10 02:35:10|583.69|580.05|583.6|579.96|583.78|580.14|583.6|579.96|0
1652150120000|2022-05-10 02:35:20|583.42|579.78|583.96|580.32|583.96|580.32|583.42|579.78|0
1652150130000|2022-05-10 02:35:30|584.06|580.42|584.06|580.42|584.06|580.42|584.06|580.42|0
1652150140000|2022-05-10 02:35:40|583.96|580.32|584.24|580.6|584.24|580.6|583.96|580.32|0
1652150150000|2022-05-10 02:35:50|584.14|580.5|584.51|580.87|584.51|580.87|584.14|580.5|0
1652150160000|2022-05-10 02:36:00|584.33|580.69|584.24|580.6|584.51|580.87|584.14|580.5|0
1652150170000|2022-05-10 02:36:10|584.33|580.69|584.14|580.5|584.42|580.78|584.14|580.5|0
1652150180000|2022-05-10 02:36:20|584.06|580.42|584.06|580.42|584.14|580.5|583.96|580.32|0
1652150190000|2022-05-10 02:36:30|583.96|580.32|584.06|580.42|584.14|580.5|583.96|580.32|0
1652150200000|2022-05-10 02:36:40|583.96|580.32|584.33|580.69|584.33|580.69|583.96|580.32|0
1652150210000|2022-05-10 02:36:50|583.96|580.32|583.69|580.05|583.96|580.32|583.69|580.05|0
1652150220000|2022-05-10 02:37:00|583.87|580.23|583.78|580.14|583.87|580.23|583.78|580.14|0
1652150230000|2022-05-10 02:37:10|583.96|580.32|584.14|580.5|584.14|580.5|583.96|580.32|0
1652150240000|2022-05-10 02:37:20|584.33|580.69|584.51|580.87|584.51|580.87|584.33|580.69|0
1652150250000|2022-05-10 02:37:30|584.69|581.05|584.51|580.87|584.69|581.05|584.51|580.87|0
1652150260000|2022-05-10 02:37:40|584.33|580.69|583.96|580.32|584.33|580.69|583.96|580.32|0
1652150270000|2022-05-10 02:37:50|583.78|580.14|583.87|580.23|583.87|580.23|583.78|580.14|0
1652150280000|2022-05-10 02:38:00|583.78|580.14|583.96|580.32|583.96|580.32|583.78|580.14|0
1652150290000|2022-05-10 02:38:10|583.78|580.14|583.42|579.78|583.78|580.14|583.42|579.78|0
1652150300000|2022-05-10 02:38:20|583.23|579.59|583.51|579.87|583.51|579.87|583.23|579.59|0
1652150310000|2022-05-10 02:38:30|583.6|579.96|583.6|579.96|583.6|579.96|583.6|579.96|0
1652150320000|2022-05-10 02:38:40|583.51|579.87|583.42|579.78|583.51|579.87|583.42|579.78|0
1652150330000|2022-05-10 02:38:50|583.23|579.59|583.23|579.59|583.23|579.59|583.23|579.59|0
1652150340000|2022-05-10 02:39:00|582.97|579.33|583.23|579.59|583.23|579.59|582.97|579.33|0
1652150350000|2022-05-10 02:39:10|583.15|579.51|582.51|578.87|583.15|579.51|582.51|578.87|0
1652150360000|2022-05-10 02:39:20|582.87|579.23|582.69|579.05|582.87|579.23|582.69|579.05|0
1652150370000|2022-05-10 02:39:30|582.51|578.87|581.78|578.14|582.51|578.87|581.78|578.14|0
1652150380000|2022-05-10 02:39:40|581.6|577.96|581.6|577.96|581.6|577.96|581.42|577.78|0
1652150390000|2022-05-10 02:39:50|581.42|577.78|581.06|577.42|581.42|577.78|581.06|577.42|0
1652150400000|2022-05-10 02:40:00|580.97|577.33|581.06|577.42|581.06|577.42|580.97|577.33|0
1652150410000|2022-05-10 02:40:10|581.24|577.6|581.06|577.42|581.24|577.6|581.06|577.42|0
1652150420000|2022-05-10 02:40:20|581.24|577.6|582.06|578.42|582.06|578.42|581.24|577.6|0
1652150430000|2022-05-10 02:40:30|582.14|578.5|582.69|579.05|582.69|579.05|582.14|578.5|0
1652150440000|2022-05-10 02:40:40|582.51|578.87|582.42|578.78|582.51|578.87|582.42|578.78|0
1652150450000|2022-05-10 02:40:50|582.33|578.69|582.51|578.87|582.51|578.87|582.33|578.69|0
1652150460000|2022-05-10 02:41:00|582.6|578.96|582.96|579.32|582.96|579.32|582.51|578.87|0
1652150470000|2022-05-10 02:41:10|582.87|579.23|582.78|579.14|582.87|579.23|582.69|579.05|0
1652150480000|2022-05-10 02:41:20|582.69|579.05|582.69|579.05|582.78|579.14|582.69|579.05|0
1652150490000|2022-05-10 02:41:30|583.23|579.59|583.51|579.87|583.6|579.96|583.23|579.59|0
1652150500000|2022-05-10 02:41:40|583.6|579.96|583.78|580.14|583.78|580.14|583.6|579.96|0
1652150510000|2022-05-10 02:41:50|583.69|580.05|583.6|579.96|583.69|580.05|583.6|579.96|0
1652150520000|2022-05-10 02:42:00|583.69|580.05|583.6|579.96|583.69|580.05|583.6|579.96|0
1652150530000|2022-05-10 02:42:10|583.78|580.14|583.78|580.14|583.78|580.14|583.78|580.14|0
1652150540000|2022-05-10 02:42:20|583.6|579.96|583.6|579.96|583.6|579.96|583.6|579.96|0
1652150550000|2022-05-10 02:42:30|583.78|580.14|583.69|580.05|583.78|580.14|583.69|580.05|0
1652150560000|2022-05-10 02:42:40|583.6|579.96|583.6|579.96|583.6|579.96|583.6|579.96|0
1652150570000|2022-05-10 02:42:50|583.69|580.05|583.78|580.14|583.78|580.14|583.69|580.05|0
1652150580000|2022-05-10 02:43:00|583.69|580.05|583.78|580.14|583.78|580.14|583.6|579.96|0
1652150600000|2022-05-10 02:43:20|584.32|580.68|584.14|580.5|584.32|580.68|584.14|580.5|0
1652150610000|2022-05-10 02:43:30|583.96|580.32|583.6|579.96|584.05|580.41|583.6|579.96|0
1652150620000|2022-05-10 02:43:40|583.78|580.14|583.78|580.14|583.78|580.14|583.6|579.96|0
1652150630000|2022-05-10 02:43:50|583.96|580.32|583.96|580.32|584.05|580.41|583.96|580.32|0
1652150640000|2022-05-10 02:44:00|583.6|579.96|583.96|580.32|584.05|580.41|583.6|579.96|0
1652150650000|2022-05-10 02:44:10|583.78|580.14|583.78|580.14|583.96|580.32|583.78|580.14|0
1652150660000|2022-05-10 02:44:20|583.69|580.05|583.87|580.23|583.96|580.32|583.69|580.05|0
1652150670000|2022-05-10 02:44:30|583.96|580.32|584.14|580.5|584.14|580.5|583.96|580.32|0
1652150680000|2022-05-10 02:44:40|583.96|580.32|583.96|580.32|583.96|580.32|583.87|580.23|0
1652150690000|2022-05-10 02:44:50|583.78|580.14|583.6|579.96|583.96|580.32|583.6|579.96|0
1652150700000|2022-05-10 02:45:00|583.78|580.14|583.78|580.14|583.78|580.14|583.69|580.05|0
1652150710000|2022-05-10 02:45:10|584.14|580.5|584.32|580.68|584.32|580.68|584.14|580.5|0
1652150720000|2022-05-10 02:45:20|584.24|580.6|584.14|580.5|584.32|580.68|584.14|580.5|0
1652150730000|2022-05-10 02:45:30|583.96|580.32|584.32|580.68|584.32|580.68|583.96|580.32|0
1652150740000|2022-05-10 02:45:40|584.14|580.5|583.96|580.32|584.14|580.5|583.96|580.32|0
1652150750000|2022-05-10 02:45:50|584.05|580.41|583.6|579.96|584.05|580.41|583.6|579.96|0
1652150760000|2022-05-10 02:46:00|583.41|579.77|583.41|579.77|583.41|579.77|583.14|579.5|0
1652150770000|2022-05-10 02:46:10|583.51|579.87|583.51|579.87|583.51|579.87|583.41|579.77|0
1652150780000|2022-05-10 02:46:20|583.69|580.05|583.51|579.87|583.69|580.05|583.51|579.87|0
1652150790000|2022-05-10 02:46:30|583.33|579.69|583.23|579.59|583.33|579.69|583.23|579.59|0
1652150800000|2022-05-10 02:46:40|583.14|579.5|582.87|579.23|583.23|579.59|582.87|579.23|0
1652150810000|2022-05-10 02:46:50|583.05|579.41|582.6|578.96|583.05|579.41|582.6|578.96|0
1652150820000|2022-05-10 02:47:00|582.42|578.78|582.87|579.23|582.96|579.32|582.42|578.78|0
1652150830000|2022-05-10 02:47:10|582.96|579.32|583.05|579.41|583.05|579.41|582.96|579.32|0
1652150840000|2022-05-10 02:47:20|583.14|579.5|583.41|579.77|583.41|579.77|583.14|579.5|0
1652150850000|2022-05-10 02:47:30|583.23|579.59|583.59|579.95|583.59|579.95|583.23|579.59|0
1652150860000|2022-05-10 02:47:40|583.87|580.23|583.51|579.87|583.87|580.23|583.51|579.87|0
1652150870000|2022-05-10 02:47:50|583.78|580.14|583.69|580.05|583.78|580.14|583.69|580.05|0
1652150880000|2022-05-10 02:48:00|583.78|580.14|583.96|580.32|583.96|580.32|583.78|580.14|0
1652150890000|2022-05-10 02:48:10|583.87|580.23|583.78|580.14|583.87|580.23|583.78|580.14|0
1652150900000|2022-05-10 02:48:20|583.41|579.77|583.14|579.5|583.41|579.77|583.14|579.5|0
1652150910000|2022-05-10 02:48:30|583.33|579.69|583.41|579.77|583.41|579.77|583.23|579.59|0
1652150920000|2022-05-10 02:48:40|583.33|579.69|583.41|579.77|583.41|579.77|583.23|579.59|0
1652150930000|2022-05-10 02:48:50|583.51|579.87|583.59|579.95|583.59|579.95|583.51|579.87|0
1652150940000|2022-05-10 02:49:00|583.78|580.14|583.87|580.23|583.87|580.23|583.59|579.95|0
1652150950000|2022-05-10 02:49:10|583.51|579.87|583.78|580.14|583.78|580.14|583.51|579.87|0
1652150960000|2022-05-10 02:49:20|583.51|579.87|583.78|580.14|583.78|580.14|583.51|579.87|0
1652150970000|2022-05-10 02:49:30|583.69|580.05|583.78|580.14|583.78|580.14|583.69|580.05|0
1652150980000|2022-05-10 02:49:40|583.87|580.23|583.87|580.23|583.96|580.32|583.69|580.05|0
1652150990000|2022-05-10 02:49:50|583.78|580.14|583.69|580.05|583.78|580.14|583.69|580.05|0
1652151000000|2022-05-10 02:50:00|583.59|579.95|583.78|580.14|583.78|580.14|583.59|579.95|0
1652151010000|2022-05-10 02:50:10|583.51|579.87|583.51|579.87|583.51|579.87|583.51|579.87|0
1652151020000|2022-05-10 02:50:20|583.41|579.77|583.51|579.87|583.51|579.87|583.32|579.68|0
1652151030000|2022-05-10 02:50:30|583.59|579.95|583.87|580.23|583.96|580.32|583.59|579.95|0
1652151040000|2022-05-10 02:50:40|584.14|580.5|584.32|580.68|584.32|580.68|584.05|580.41|0
1652151050000|2022-05-10 02:50:50|584.14|580.5|583.51|579.87|584.14|580.5|583.51|579.87|0
1652151060000|2022-05-10 02:51:00|583.87|580.23|583.32|579.68|583.87|580.23|583.32|579.68|0
1652151070000|2022-05-10 02:51:10|583.23|579.59|583.51|579.87|583.51|579.87|583.23|579.59|0
1652151080000|2022-05-10 02:51:20|583.23|579.59|583.23|579.59|583.41|579.77|583.23|579.59|0
1652151090000|2022-05-10 02:51:30|583.32|579.68|583.32|579.68|583.32|579.68|583.32|579.68|0
1652151100000|2022-05-10 02:51:40|583.05|579.41|583.05|579.41|583.05|579.41|583.05|579.41|0
1652151110000|2022-05-10 02:51:50|582.87|579.23|582.32|578.68|582.87|579.23|582.32|578.68|0
1652151120000|2022-05-10 02:52:00|583.96|580.32|583.59|579.95|583.96|580.32|583.59|579.95|0
1652151130000|2022-05-10 02:52:10|583.41|579.77|583.51|579.87|583.51|579.87|583.41|579.77|0
1652151140000|2022-05-10 02:52:20|583.59|579.95|583.96|580.32|583.96|580.32|583.59|579.95|0
1652151150000|2022-05-10 02:52:30|583.77|580.13|583.59|579.95|583.77|580.13|583.59|579.95|0
1652151160000|2022-05-10 02:52:40|583.69|580.05|583.77|580.13|583.96|580.32|583.69|580.05|0
1652151170000|2022-05-10 02:52:50|583.87|580.23|583.96|580.32|583.96|580.32|583.77|580.13|0
1652151180000|2022-05-10 02:53:00|583.87|580.23|583.77|580.13|583.87|580.23|583.51|579.87|0
1652151190000|2022-05-10 02:53:10|584.05|580.41|583.69|580.05|584.05|580.41|583.69|580.05|0
1652151200000|2022-05-10 02:53:20|583.59|579.95|583.32|579.68|583.59|579.95|583.32|579.68|0
1652151210000|2022-05-10 02:53:30|583.14|579.5|583.41|579.77|583.41|579.77|583.14|579.5|0
1652151220000|2022-05-10 02:53:40|583.51|579.87|583.69|580.05|583.69|580.05|583.41|579.77|0
1652151230000|2022-05-10 02:53:50|583.77|580.13|583.77|580.13|583.77|580.13|583.77|580.13|0
1652151240000|2022-05-10 02:54:00|583.69|580.05|583.32|579.68|583.69|580.05|583.32|579.68|0
1652151250000|2022-05-10 02:54:10|583.23|579.59|582.96|579.32|583.23|579.59|582.96|579.32|0
1652151260000|2022-05-10 02:54:20|583.05|579.41|583.14|579.5|583.32|579.68|583.05|579.41|0
1652151270000|2022-05-10 02:54:30|583.41|579.77|583.41|579.77|583.59|579.95|583.41|579.77|0
1652151280000|2022-05-10 02:54:40|583.32|579.68|583.23|579.59|583.32|579.68|583.23|579.59|0
1652151290000|2022-05-10 02:54:50|583.41|579.77|583.77|580.13|583.77|580.13|583.41|579.77|0
1652151300000|2022-05-10 02:55:00|583.59|579.95|583.59|579.95|583.59|579.95|583.23|579.59|0
1652151310000|2022-05-10 02:55:10|583.77|580.13|584.23|580.59|584.23|580.59|583.77|580.13|0
1652151320000|2022-05-10 02:55:20|584.14|580.5|584.41|580.77|584.41|580.77|584.05|580.41|0
1652151330000|2022-05-10 02:55:30|584.5|580.86|584.68|581.04|584.86|581.22|584.41|580.77|0
1652151340000|2022-05-10 02:55:40|584.5|580.86|585.05|581.41|585.05|581.41|584.5|580.86|0
1652151350000|2022-05-10 02:55:50|584.86|581.22|584.68|581.04|585.05|581.41|584.68|581.04|0
1652151360000|2022-05-10 02:56:00|584.78|581.14|584.14|580.5|584.78|581.14|584.14|580.5|0
1652151370000|2022-05-10 02:56:10|584.32|580.68|584.14|580.5|584.32|580.68|584.14|580.5|0
1652151380000|2022-05-10 02:56:20|583.95|580.31|584.32|580.68|584.32|580.68|583.87|580.23|0
1652151390000|2022-05-10 02:56:30|584.23|580.59|583.95|580.31|584.23|580.59|583.95|580.31|0
1652151400000|2022-05-10 02:56:40|583.77|580.13|583.59|579.95|583.87|580.23|583.59|579.95|0
1652151410000|2022-05-10 02:56:50|583.87|580.23|583.77|580.13|583.95|580.31|583.77|580.13|0
1652151420000|2022-05-10 02:57:00|583.95|580.31|583.77|580.13|583.95|580.31|583.77|580.13|0
1652151430000|2022-05-10 02:57:10|583.59|579.95|583.41|579.77|583.59|579.95|583.41|579.77|0
1652151440000|2022-05-10 02:57:20|583.05|579.41|583.95|580.31|583.95|580.31|583.05|579.41|0
1652151450000|2022-05-10 02:57:30|583.59|579.95|583.59|579.95|583.59|579.95|583.32|579.68|0
1652151460000|2022-05-10 02:57:40|583.23|579.59|583.05|579.41|583.23|579.59|582.86|579.22|0
1652151470000|2022-05-10 02:57:50|583.41|579.77|583.77|580.13|583.77|580.13|583.41|579.77|0
1652151490000|2022-05-10 02:58:10|583.95|580.31|583.95|580.31|583.95|580.31|583.95|580.31|0
1652151500000|2022-05-10 02:58:20|583.87|580.23|583.77|580.13|583.87|580.23|583.77|580.13|0
1652151510000|2022-05-10 02:58:30|583.95|580.31|583.95|580.31|583.95|580.31|583.95|580.31|0
1652151520000|2022-05-10 02:58:40|583.69|580.05|583.59|579.95|583.69|580.05|583.59|579.95|0
1652151530000|2022-05-10 02:58:50|583.5|579.86|583.59|579.95|583.59|579.95|583.5|579.86|0
1652151540000|2022-05-10 02:59:00|583.77|580.13|583.41|579.77|583.77|580.13|583.41|579.77|0
1652151550000|2022-05-10 02:59:10|583.59|579.95|583.95|580.31|583.95|580.31|583.59|579.95|0
1652151560000|2022-05-10 02:59:20|584.14|580.5|583.95|580.31|584.14|580.5|583.95|580.31|0
1652151570000|2022-05-10 02:59:30|584.14|580.5|584.14|580.5|584.14|580.5|584.05|580.41|0
1652151580000|2022-05-10 02:59:40|584.5|580.86|584.32|580.68|584.5|580.86|584.32|580.68|0
1652151590000|2022-05-10 02:59:50|584.14|580.5|584.14|580.5|584.14|580.5|584.14|580.5|0
1652151600000|2022-05-10 03:00:00|583.95|580.31|583.41|579.77|583.95|580.31|583.41|579.77|0
1652151610000|2022-05-10 03:00:10|583.23|579.59|582.96|579.32|583.23|579.59|582.86|579.22|0
1652151620000|2022-05-10 03:00:20|582.68|579.04|582.68|579.04|582.68|579.04|582.68|579.04|0
1652151630000|2022-05-10 03:00:30|582.86|579.22|582.59|578.95|582.86|579.22|582.5|578.86|0
1652151640000|2022-05-10 03:00:40|582.5|578.86|582.5|578.86|582.68|579.04|582.5|578.86|0
1652151650000|2022-05-10 03:00:50|582.41|578.77|582.23|578.59|582.41|578.77|582.23|578.59|0
1652151660000|2022-05-10 03:01:00|582.32|578.68|582.78|579.14|582.78|579.14|582.32|578.68|0
1652151670000|2022-05-10 03:01:10|583.14|579.5|582.86|579.22|583.14|579.5|582.78|579.14|0
1652151680000|2022-05-10 03:01:20|582.78|579.14|583.04|579.4|583.04|579.4|582.78|579.14|0
1652151690000|2022-05-10 03:01:30|583.32|579.68|583.23|579.59|583.32|579.68|583.23|579.59|0
1652151700000|2022-05-10 03:01:40|583.14|579.5|582.86|579.22|583.14|579.5|582.59|578.95|0
1652151710000|2022-05-10 03:01:50|582.78|579.14|582.78|579.14|582.86|579.22|582.78|579.14|0
1652151720000|2022-05-10 03:02:00|582.86|579.22|582.78|579.14|582.86|579.22|582.78|579.14|0
1652151730000|2022-05-10 03:02:10|582.68|579.04|582.59|578.95|582.68|579.04|582.59|578.95|0
1652151740000|2022-05-10 03:02:20|582.5|578.86|582.5|578.86|582.5|578.86|582.32|578.68|0
1652151750000|2022-05-10 03:02:30|582.59|578.95|582.68|579.04|582.68|579.04|582.59|578.95|0
1652151770000|2022-05-10 03:02:50|582.78|579.14|582.86|579.22|582.86|579.22|582.68|579.04|0
1652151780000|2022-05-10 03:03:00|583.23|579.59|583.95|580.31|583.95|580.31|583.23|579.59|0
1652151790000|2022-05-10 03:03:10|584.05|580.41|583.41|579.77|584.05|580.41|583.41|579.77|0
1652151800000|2022-05-10 03:03:20|583.59|579.95|583.41|579.77|583.68|580.04|583.41|579.77|0
1652151810000|2022-05-10 03:03:30|583.5|579.86|583.95|580.31|584.13|580.49|583.5|579.86|0
1652151820000|2022-05-10 03:03:40|584.05|580.41|584.05|580.41|584.05|580.41|584.05|580.41|0
1652151830000|2022-05-10 03:03:50|583.95|580.31|583.87|580.23|583.95|580.31|583.87|580.23|0
1652151840000|2022-05-10 03:04:00|583.77|580.13|582.86|579.22|583.77|580.13|582.86|579.22|0
1652151850000|2022-05-10 03:04:10|582.68|579.04|582.32|578.68|582.68|579.04|582.32|578.68|0
1652151860000|2022-05-10 03:04:20|582.5|578.86|582.32|578.68|582.5|578.86|582.05|578.41|0
1652151870000|2022-05-10 03:04:30|582.41|578.77|582.86|579.22|582.86|579.22|582.41|578.77|0
1652151880000|2022-05-10 03:04:40|582.32|578.68|582.32|578.68|582.59|578.95|582.32|578.68|0
1652151890000|2022-05-10 03:04:50|582.5|578.86|581.95|578.31|582.5|578.86|581.95|578.31|0
1652151900000|2022-05-10 03:05:00|582.23|578.59|582.5|578.86|582.5|578.86|582.14|578.5|0
1652151910000|2022-05-10 03:05:10|582.86|579.22|582.86|579.22|583.14|579.5|582.86|579.22|0
1652151920000|2022-05-10 03:05:20|583.04|579.4|583.04|579.4|583.04|579.4|582.68|579.04|0
1652151930000|2022-05-10 03:05:30|583.22|579.58|583.5|579.86|583.5|579.86|583.14|579.5|0
1652151940000|2022-05-10 03:05:40|583.59|579.95|583.41|579.77|583.59|579.95|583.41|579.77|0
1652151950000|2022-05-10 03:05:50|583.68|580.04|583.68|580.04|583.77|580.13|583.68|580.04|0
1652151960000|2022-05-10 03:06:00|583.77|580.13|583.59|579.95|583.77|580.13|583.41|579.77|0
1652151970000|2022-05-10 03:06:10|583.5|579.86|583.59|579.95|583.59|579.95|583.5|579.86|0
1652151980000|2022-05-10 03:06:20|583.77|580.13|583.95|580.31|583.95|580.31|583.68|580.04|0
1652151990000|2022-05-10 03:06:30|583.86|580.22|583.77|580.13|583.95|580.31|583.77|580.13|0
1652152000000|2022-05-10 03:06:40|583.59|579.95|583.86|580.22|583.86|580.22|583.59|579.95|0
1652152010000|2022-05-10 03:06:50|583.32|579.68|583.32|579.68|583.32|579.68|583.32|579.68|0
1652152020000|2022-05-10 03:07:00|583.22|579.58|583.32|579.68|583.32|579.68|583.22|579.58|0
1652152030000|2022-05-10 03:07:10|582.13|578.49|581.77|578.13|582.13|578.49|581.77|578.13|0
1652152040000|2022-05-10 03:07:20|581.05|577.41|581.41|577.77|581.41|577.77|581.05|577.41|0
1652152050000|2022-05-10 03:07:30|581.59|577.95|581.23|577.59|581.59|577.95|581.23|577.59|0
1652152060000|2022-05-10 03:07:40|581.05|577.41|580.87|577.23|581.05|577.41|580.87|577.23|0
1652152070000|2022-05-10 03:07:50|580.5|576.86|580.87|577.23|580.87|577.23|580.5|576.86|0
1652152080000|2022-05-10 03:08:00|581.05|577.41|581.32|577.68|581.32|577.68|581.05|577.41|0
1652152090000|2022-05-10 03:08:10|581.77|578.13|581.87|578.23|581.95|578.31|581.77|578.13|0
1652152100000|2022-05-10 03:08:20|581.59|577.95|581.59|577.95|581.59|577.95|581.59|577.95|0
1652152110000|2022-05-10 03:08:30|581.87|578.23|582.13|578.49|582.13|578.49|581.87|578.23|0
1652152130000|2022-05-10 03:08:50|582.32|578.68|582.32|578.68|582.41|578.77|582.32|578.68|0
1652152140000|2022-05-10 03:09:00|582.5|578.86|582.23|578.59|582.5|578.86|582.13|578.49|0
1652152150000|2022-05-10 03:09:10|582.13|578.49|582.05|578.41|582.13|578.49|582.05|578.41|0
1652152160000|2022-05-10 03:09:20|581.95|578.31|582.05|578.41|582.05|578.41|581.95|578.31|0
1652152170000|2022-05-10 03:09:30|581.95|578.31|581.77|578.13|581.95|578.31|581.77|578.13|0
1652152180000|2022-05-10 03:09:40|581.59|577.95|581.68|578.04|581.77|578.13|581.59|577.95|0
1652152190000|2022-05-10 03:09:50|581.95|578.31|581.95|578.31|581.95|578.31|581.77|578.13|0
1652152200000|2022-05-10 03:10:00|582.32|578.68|582.5|578.86|582.5|578.86|582.32|578.68|0
1652152210000|2022-05-10 03:10:10|582.59|578.95|582.59|578.95|582.59|578.95|582.59|578.95|0
1652152220000|2022-05-10 03:10:20|582.68|579.04|582.5|578.86|582.68|579.04|582.41|578.77|0
1652152230000|2022-05-10 03:10:30|582.59|578.95|582.41|578.77|582.59|578.95|582.41|578.77|0
1652152240000|2022-05-10 03:10:40|582.59|578.95|582.5|578.86|582.59|578.95|582.5|578.86|0
1652152250000|2022-05-10 03:10:50|582.68|579.04|582.68|579.04|582.77|579.13|582.68|579.04|0
1652152260000|2022-05-10 03:11:00|582.32|578.68|582.5|578.86|582.5|578.86|581.68|578.04|0
1652152270000|2022-05-10 03:11:10|582.77|579.13|582.31|578.67|582.77|579.13|582.31|578.67|0
1652152280000|2022-05-10 03:11:20|582.41|578.77|582.77|579.13|582.77|579.13|582.41|578.77|0
1652152290000|2022-05-10 03:11:30|582.95|579.31|582.68|579.04|582.95|579.31|582.68|579.04|0
1652152300000|2022-05-10 03:11:40|582.77|579.13|582.5|578.86|582.77|579.13|582.5|578.86|0
1652152310000|2022-05-10 03:11:50|582.41|578.77|582.68|579.04|582.68|579.04|582.41|578.77|0
1652152320000|2022-05-10 03:12:00|582.95|579.31|583.22|579.58|583.32|579.68|582.95|579.31|0
1652152330000|2022-05-10 03:12:10|583.32|579.68|583.04|579.4|583.32|579.68|583.04|579.4|0
1652152340000|2022-05-10 03:12:20|583.14|579.5|583.04|579.4|583.14|579.5|583.04|579.4|0
1652152350000|2022-05-10 03:12:30|582.68|579.04|583.4|579.76|583.4|579.76|582.68|579.04|0
1652152360000|2022-05-10 03:12:40|583.22|579.58|583.4|579.76|583.4|579.76|583.22|579.58|0
1652152370000|2022-05-10 03:12:50|583.22|579.58|583.14|579.5|583.22|579.58|583.14|579.5|0
1652152380000|2022-05-10 03:13:00|583.22|579.58|583.22|579.58|583.32|579.68|583.22|579.58|0
1652152390000|2022-05-10 03:13:10|583.4|579.76|583.5|579.86|583.5|579.86|583.4|579.76|0
1652152400000|2022-05-10 03:13:20|583.4|579.76|582.86|579.22|583.4|579.76|582.86|579.22|0
1652152410000|2022-05-10 03:13:30|582.77|579.13|583.59|579.95|583.59|579.95|582.77|579.13|0
1652152420000|2022-05-10 03:13:40|583.68|580.04|583.86|580.22|583.86|580.22|583.68|580.04|0
1652152430000|2022-05-10 03:13:50|583.95|580.31|584.04|580.4|584.13|580.49|583.95|580.31|0
1652152440000|2022-05-10 03:14:00|584.13|580.49|584.13|580.49|584.13|580.49|584.04|580.4|0
1652152450000|2022-05-10 03:14:10|583.86|580.22|583.95|580.31|584.04|580.4|583.86|580.22|0
1652152460000|2022-05-10 03:14:20|583.77|580.13|583.4|579.76|583.77|580.13|583.4|579.76|0
1652152470000|2022-05-10 03:14:30|583.5|579.86|583.86|580.22|583.86|580.22|583.5|579.86|0
1652152480000|2022-05-10 03:14:40|583.77|580.13|583.86|580.22|583.86|580.22|583.77|580.13|0
1652152490000|2022-05-10 03:14:50|583.59|579.95|583.68|580.04|583.68|580.04|583.59|579.95|0
1652152500000|2022-05-10 03:15:00|583.77|580.13|583.58|579.94|583.77|580.13|583.58|579.94|0
1652152510000|2022-05-10 03:15:10|583.5|579.86|583.32|579.68|583.58|579.94|583.32|579.68|0
1652152520000|2022-05-10 03:15:20|583.22|579.58|583.22|579.58|583.22|579.58|583.04|579.4|0
1652152530000|2022-05-10 03:15:30|583.04|579.4|583.5|579.86|583.5|579.86|583.04|579.4|0
1652152540000|2022-05-10 03:15:40|583.4|579.76|583.4|579.76|583.58|579.94|583.4|579.76|0
1652152550000|2022-05-10 03:15:50|583.5|579.86|583.22|579.58|583.58|579.94|583.22|579.58|0
1652152560000|2022-05-10 03:16:00|582.77|579.13|583.32|579.68|583.32|579.68|582.77|579.13|0
1652152570000|2022-05-10 03:16:10|583.4|579.76|583.5|579.86|583.5|579.86|583.4|579.76|0
1652152580000|2022-05-10 03:16:20|583.4|579.76|583.5|579.86|583.58|579.94|583.32|579.68|0
1652152590000|2022-05-10 03:16:30|583.58|579.94|583.5|579.86|583.58|579.94|583.5|579.86|0
1652152600000|2022-05-10 03:16:40|583.04|579.4|583.5|579.86|583.5|579.86|583.04|579.4|0
1652152610000|2022-05-10 03:16:50|583.58|579.94|583.58|579.94|583.58|579.94|583.58|579.94|0
1652152620000|2022-05-10 03:17:00|583.5|579.86|583.68|580.04|583.77|580.13|583.5|579.86|0
1652152630000|2022-05-10 03:17:10|583.77|580.13|583.77|580.13|583.77|580.13|583.77|580.13|0
1652152640000|2022-05-10 03:17:20|584.22|580.58|583.86|580.22|584.22|580.58|583.86|580.22|0
1652152650000|2022-05-10 03:17:30|583.95|580.31|583.77|580.13|583.95|580.31|583.68|580.04|0
1652152660000|2022-05-10 03:17:40|583.86|580.22|584.13|580.49|584.13|580.49|583.77|580.13|0
1652152670000|2022-05-10 03:17:50|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152680000|2022-05-10 03:18:00|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152690000|2022-05-10 03:18:10|584.41|580.77|584.22|580.58|584.49|580.85|584.22|580.58|0
1652152700000|2022-05-10 03:18:20|584.31|580.67|584.49|580.85|584.49|580.85|584.31|580.67|0
1652152710000|2022-05-10 03:18:30|584.59|580.95|584.86|581.22|584.86|581.22|584.59|580.95|0
1652152720000|2022-05-10 03:18:40|584.67|581.03|584.49|580.85|584.67|581.03|584.31|580.67|0
1652152730000|2022-05-10 03:18:50|584.67|581.03|584.67|581.03|584.67|581.03|584.59|580.95|0
1652152740000|2022-05-10 03:19:00|584.77|581.13|584.95|581.31|584.95|581.31|584.77|581.13|0
1652152750000|2022-05-10 03:19:10|584.49|580.85|584.13|580.49|584.49|580.85|584.04|580.4|0
1652152760000|2022-05-10 03:19:20|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152770000|2022-05-10 03:19:30|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152780000|2022-05-10 03:19:40|584.22|580.58|584.31|580.67|584.31|580.67|584.22|580.58|0
1652152790000|2022-05-10 03:19:50|584.22|580.58|584.04|580.4|584.22|580.58|584.04|580.4|0
1652152800000|2022-05-10 03:20:00|584.13|580.49|583.95|580.31|584.13|580.49|583.95|580.31|0
1652152810000|2022-05-10 03:20:10|583.76|580.12|583.95|580.31|583.95|580.31|583.76|580.12|0
1652152820000|2022-05-10 03:20:20|584.49|580.85|584.77|581.13|584.77|581.13|584.49|580.85|0
1652152830000|2022-05-10 03:20:30|584.86|581.22|584.49|580.85|584.86|581.22|584.49|580.85|0
1652152840000|2022-05-10 03:20:40|584.59|580.95|584.67|581.03|584.67|581.03|584.59|580.95|0
1652152850000|2022-05-10 03:20:50|584.77|581.13|584.67|581.03|584.77|581.13|584.67|581.03|0
1652152860000|2022-05-10 03:21:00|584.59|580.95|584.86|581.22|584.86|581.22|584.59|580.95|0
1652152870000|2022-05-10 03:21:10|584.77|581.13|584.49|580.85|584.77|581.13|584.49|580.85|0
1652152890000|2022-05-10 03:21:30|584.67|581.03|584.86|581.22|584.86|581.22|584.67|581.03|0
1652152900000|2022-05-10 03:21:40|584.67|581.03|584.77|581.13|584.86|581.22|584.67|581.03|0
1652152910000|2022-05-10 03:21:50|584.67|581.03|584.86|581.22|584.86|581.22|584.67|581.03|0
1652152920000|2022-05-10 03:22:00|584.67|581.03|584.67|581.03|584.67|581.03|584.31|580.67|0
1652152930000|2022-05-10 03:22:10|584.59|580.95|584.67|581.03|584.67|581.03|584.49|580.85|0
1652152940000|2022-05-10 03:22:20|584.86|581.22|585.04|581.4|585.04|581.4|584.86|581.22|0
1652152950000|2022-05-10 03:22:30|585.4|581.76|586.49|582.85|586.49|582.85|585.4|581.76|0
1652152960000|2022-05-10 03:22:40|586.13|582.49|586.31|582.67|586.31|582.67|586.04|582.4|0
1652152970000|2022-05-10 03:22:50|586.13|582.49|585.95|582.31|586.13|582.49|585.86|582.22|0
1652152980000|2022-05-10 03:23:00|586.04|582.4|586.59|582.95|586.59|582.95|585.95|582.31|0
1652152990000|2022-05-10 03:23:10|587.59|583.95|587.59|583.95|587.77|584.13|587.59|583.95|0
1652153000000|2022-05-10 03:23:20|587.77|584.13|587.77|584.13|587.95|584.31|587.59|583.95|0
1652153010000|2022-05-10 03:23:30|587.68|584.04|587.41|583.77|587.68|584.04|587.41|583.77|0
1652153020000|2022-05-10 03:23:40|587.59|583.95|587.59|583.95|587.59|583.95|587.41|583.77|0
1652153030000|2022-05-10 03:23:50|587.41|583.77|587.68|584.04|587.77|584.13|587.41|583.77|0
1652153040000|2022-05-10 03:24:00|587.59|583.95|587.59|583.95|587.59|583.95|587.59|583.95|0
1652153050000|2022-05-10 03:24:10|587.04|583.4|587.32|583.68|587.32|583.68|587.04|583.4|0
1652153060000|2022-05-10 03:24:20|587.4|583.76|587.04|583.4|587.4|583.76|587.04|583.4|0
1652153070000|2022-05-10 03:24:30|586.86|583.22|586.49|582.85|586.86|583.22|586.49|582.85|0
1652153080000|2022-05-10 03:24:40|586.86|583.22|586.77|583.13|587.04|583.4|586.77|583.13|0
1652153090000|2022-05-10 03:24:50|586.86|583.22|586.86|583.22|587.13|583.49|586.86|583.22|0
1652153100000|2022-05-10 03:25:00|586.77|583.13|586.68|583.04|586.77|583.13|586.68|583.04|0
1652153110000|2022-05-10 03:25:10|586.49|582.85|586.77|583.13|586.77|583.13|586.49|582.85|0
1652153120000|2022-05-10 03:25:20|586.86|583.22|586.77|583.13|586.86|583.22|586.68|583.04|0
1652153130000|2022-05-10 03:25:30|586.86|583.22|587.32|583.68|587.32|583.68|586.86|583.22|0
1652153140000|2022-05-10 03:25:40|587.4|583.76|587.59|583.95|587.59|583.95|587.4|583.76|0
1652153150000|2022-05-10 03:25:50|587.5|583.86|587.59|583.95|587.59|583.95|587.5|583.86|0
1652153160000|2022-05-10 03:26:00|587.4|583.76|587.04|583.4|587.4|583.76|587.04|583.4|0
1652153170000|2022-05-10 03:26:10|587.22|583.58|587.32|583.68|587.32|583.68|587.13|583.49|0
1652153180000|2022-05-10 03:26:20|587.22|583.58|587.22|583.58|587.22|583.58|587.22|583.58|0
1652153190000|2022-05-10 03:26:30|587.32|583.68|587.4|583.76|587.4|583.76|587.32|583.68|0
1652153200000|2022-05-10 03:26:40|587.5|583.86|587.04|583.4|587.5|583.86|587.04|583.4|0
1652153210000|2022-05-10 03:26:50|586.86|583.22|586.86|583.22|586.86|583.22|586.86|583.22|0
1652153220000|2022-05-10 03:27:00|586.67|583.03|586.86|583.22|586.86|583.22|586.67|583.03|0
1652153230000|2022-05-10 03:27:10|586.67|583.03|586.59|582.95|586.67|583.03|586.49|582.85|0
1652153240000|2022-05-10 03:27:20|586.49|582.85|586.59|582.95|586.59|582.95|586.49|582.85|0
1652153250000|2022-05-10 03:27:30|586.67|583.03|586.59|582.95|586.67|583.03|586.59|582.95|0
1652153260000|2022-05-10 03:27:40|586.49|582.85|586.4|582.76|586.67|583.03|586.4|582.76|0
1652153270000|2022-05-10 03:27:50|586.22|582.58|585.76|582.12|586.22|582.58|585.76|582.12|0
1652153280000|2022-05-10 03:28:00|585.86|582.22|586.13|582.49|586.13|582.49|585.86|582.22|0
1652153290000|2022-05-10 03:28:10|586.04|582.4|586.13|582.49|586.13|582.49|586.04|582.4|0
1652153300000|2022-05-10 03:28:20|586.22|582.58|586.4|582.76|586.49|582.85|586.22|582.58|0
1652153310000|2022-05-10 03:28:30|586.31|582.67|586.49|582.85|586.49|582.85|586.31|582.67|0
1652153320000|2022-05-10 03:28:40|586.31|582.67|586.13|582.49|586.4|582.76|586.13|582.49|0
1652153330000|2022-05-10 03:28:50|585.95|582.31|585.86|582.22|585.95|582.31|585.86|582.22|0
1652153340000|2022-05-10 03:29:00|585.95|582.31|585.58|581.94|586.13|582.49|585.58|581.94|0
1652153350000|2022-05-10 03:29:10|585.4|581.76|585.31|581.67|585.4|581.76|585.22|581.58|0
1652153360000|2022-05-10 03:29:20|585.49|581.85|585.4|581.76|585.58|581.94|585.4|581.76|0
1652153370000|2022-05-10 03:29:30|585.49|581.85|585.68|582.04|585.68|582.04|585.4|581.76|0
1652153380000|2022-05-10 03:29:40|585.76|582.12|585.58|581.94|585.76|582.12|585.58|581.94|0
1652153390000|2022-05-10 03:29:50|585.49|581.85|585.58|581.94|585.58|581.94|585.49|581.85|0
1652153400000|2022-05-10 03:30:00|585.49|581.85|586.22|582.58|586.31|582.67|585.49|581.85|0
1652153410000|2022-05-10 03:30:10|586.13|582.49|586.4|582.76|586.49|582.85|586.13|582.49|0
1652153420000|2022-05-10 03:30:20|586.49|582.85|586.77|583.13|586.77|583.13|586.49|582.85|0
1652153430000|2022-05-10 03:30:30|586.59|582.95|586.59|582.95|586.77|583.13|586.59|582.95|0
1652153440000|2022-05-10 03:30:40|586.67|583.03|586.67|583.03|586.67|583.03|586.67|583.03|0
1652153450000|2022-05-10 03:30:50|586.86|583.22|586.86|583.22|586.86|583.22|586.86|583.22|0
1652153460000|2022-05-10 03:31:00|586.77|583.13|586.86|583.22|586.86|583.22|586.77|583.13|0
1652153470000|2022-05-10 03:31:10|586.77|583.13|587.04|583.4|587.04|583.4|586.77|583.13|0
1652153480000|2022-05-10 03:31:20|586.86|583.22|586.77|583.13|586.86|583.22|586.67|583.03|0
1652153490000|2022-05-10 03:31:30|586.4|582.76|586.4|582.76|586.49|582.85|586.4|582.76|0
1652153500000|2022-05-10 03:31:40|586.31|582.67|586.49|582.85|586.49|582.85|586.31|582.67|0
1652153510000|2022-05-10 03:31:50|586.31|582.67|586.31|582.67|586.49|582.85|586.31|582.67|0
1652153520000|2022-05-10 03:32:00|586.49|582.85|586.77|583.13|586.77|583.13|586.49|582.85|0
1652153530000|2022-05-10 03:32:10|586.86|583.22|587.04|583.4|587.04|583.4|586.86|583.22|0
1652153540000|2022-05-10 03:32:20|586.86|583.22|586.86|583.22|586.86|583.22|586.86|583.22|0
1652153550000|2022-05-10 03:32:30|586.59|582.95|586.31|582.67|586.59|582.95|586.31|582.67|0
1652153560000|2022-05-10 03:32:40|586.13|582.49|586.49|582.85|586.49|582.85|586.13|582.49|0
1652153570000|2022-05-10 03:32:50|586.59|582.95|586.59|582.95|586.59|582.95|586.59|582.95|0
1652153580000|2022-05-10 03:33:00|586.49|582.85|585.58|581.94|586.49|582.85|585.58|581.94|0
1652153590000|2022-05-10 03:33:10|585.76|582.12|585.76|582.12|585.76|582.12|585.76|582.12|0
1652153600000|2022-05-10 03:33:20|585.94|582.3|586.13|582.49|586.13|582.49|585.94|582.3|0
1652153610000|2022-05-10 03:33:30|586.31|582.67|586.49|582.85|586.49|582.85|586.31|582.67|0
1652153620000|2022-05-10 03:33:40|586.4|582.76|586.13|582.49|586.4|582.76|586.13|582.49|0
1652153630000|2022-05-10 03:33:50|586.31|582.67|586.31|582.67|586.31|582.67|586.31|582.67|0
1652153640000|2022-05-10 03:34:00|586.13|582.49|586.13|582.49|586.13|582.49|586.13|582.49|0
1652153650000|2022-05-10 03:34:10|585.94|582.3|586.04|582.4|586.13|582.49|585.94|582.3|0
1652153660000|2022-05-10 03:34:20|585.76|582.12|585.94|582.3|586.04|582.4|585.76|582.12|0
1652153670000|2022-05-10 03:34:30|585.86|582.22|586.13|582.49|586.13|582.49|585.86|582.22|0
1652153680000|2022-05-10 03:34:40|585.94|582.3|585.94|582.3|586.04|582.4|585.86|582.22|0
1652153690000|2022-05-10 03:34:50|586.13|582.49|586.04|582.4|586.13|582.49|585.94|582.3|0
1652153700000|2022-05-10 03:35:00|585.94|582.3|586.13|582.49|586.13|582.49|585.94|582.3|0
1652153710000|2022-05-10 03:35:10|586.04|582.4|585.94|582.3|586.04|582.4|585.94|582.3|0
1652153720000|2022-05-10 03:35:20|586.31|582.67|586.4|582.76|586.4|582.76|586.31|582.67|0
1652153730000|2022-05-10 03:35:30|586.13|582.49|586.13|582.49|586.13|582.49|586.04|582.4|0
1652153740000|2022-05-10 03:35:40|585.94|582.3|585.86|582.22|585.94|582.3|585.76|582.12|0
1652153750000|2022-05-10 03:35:50|585.76|582.12|585.76|582.12|585.76|582.12|585.76|582.12|0
1652153760000|2022-05-10 03:36:00|585.94|582.3|585.94|582.3|585.94|582.3|585.94|582.3|0
1652153770000|2022-05-10 03:36:10|586.04|582.4|585.94|582.3|586.04|582.4|585.94|582.3|0
1652153780000|2022-05-10 03:36:20|585.76|582.12|585.58|581.94|585.76|582.12|585.58|581.94|0
1652153790000|2022-05-10 03:36:30|585.76|582.12|585.58|581.94|585.76|582.12|585.58|581.94|0
1652153800000|2022-05-10 03:36:40|585.67|582.03|585.4|581.76|585.67|582.03|585.4|581.76|0
1652153810000|2022-05-10 03:36:50|585.21|581.57|585.4|581.76|585.4|581.76|585.21|581.57|0
1652153820000|2022-05-10 03:37:00|585.21|581.57|585.21|581.57|585.21|581.57|585.21|581.57|0
1652153830000|2022-05-10 03:37:10|585.31|581.67|585.4|581.76|585.4|581.76|585.31|581.67|0
1652153840000|2022-05-10 03:37:20|585.31|581.67|585.21|581.57|585.31|581.67|585.21|581.57|0
1652153850000|2022-05-10 03:37:30|585.03|581.39|585.13|581.49|585.13|581.49|585.03|581.39|0
1652153860000|2022-05-10 03:37:40|585.03|581.39|585.03|581.39|585.03|581.39|585.03|581.39|0
1652153870000|2022-05-10 03:37:50|584.85|581.21|584.85|581.21|584.85|581.21|584.85|581.21|0
1652153880000|2022-05-10 03:38:00|584.67|581.03|584.58|580.94|584.67|581.03|584.58|580.94|0
1652153890000|2022-05-10 03:38:10|584.76|581.12|584.67|581.03|584.85|581.21|584.67|581.03|0
1652153900000|2022-05-10 03:38:20|584.85|581.21|584.3|580.66|584.85|581.21|584.3|580.66|0
1652153910000|2022-05-10 03:38:30|584.22|580.58|584.3|580.66|584.3|580.66|584.12|580.48|0
1652153920000|2022-05-10 03:38:40|584.4|580.76|584.3|580.66|584.4|580.76|584.3|580.66|0
1652153930000|2022-05-10 03:38:50|584.49|580.85|584.49|580.85|584.49|580.85|584.3|580.66|0
1652153940000|2022-05-10 03:39:00|584.3|580.66|584.3|580.66|584.3|580.66|584.22|580.58|0
1652153950000|2022-05-10 03:39:10|584.49|580.85|584.4|580.76|584.49|580.85|584.4|580.76|0
1652153960000|2022-05-10 03:39:20|584.3|580.66|584.3|580.66|584.3|580.66|584.3|580.66|0
1652153970000|2022-05-10 03:39:30|584.4|580.76|584.4|580.76|584.4|580.76|584.4|580.76|0
1652153980000|2022-05-10 03:39:40|584.49|580.85|584.58|580.94|584.58|580.94|584.49|580.85|0
1652153990000|2022-05-10 03:39:50|584.67|581.03|584.49|580.85|584.67|581.03|584.49|580.85|0
1652154000000|2022-05-10 03:40:00|584.4|580.76|584.4|580.76|584.4|580.76|584.4|580.76|0
1652154010000|2022-05-10 03:40:10|584.49|580.85|584.67|581.03|584.67|581.03|584.49|580.85|0
1652154020000|2022-05-10 03:40:20|584.49|580.85|584.4|580.76|584.49|580.85|584.4|580.76|0
1652154030000|2022-05-10 03:40:30|584.3|580.66|584.49|580.85|584.49|580.85|584.3|580.66|0
1652154040000|2022-05-10 03:40:40|584.4|580.76|583.94|580.3|584.4|580.76|583.94|580.3|0
1652154050000|2022-05-10 03:40:50|583.76|580.12|583.58|579.94|583.76|580.12|583.58|579.94|0
1652154060000|2022-05-10 03:41:00|583.49|579.85|583.49|579.85|583.58|579.94|583.49|579.85|0
1652154070000|2022-05-10 03:41:10|583.76|580.12|583.94|580.3|583.94|580.3|583.76|580.12|0
1652154080000|2022-05-10 03:41:20|583.85|580.21|583.76|580.12|583.85|580.21|583.76|580.12|0
1652154090000|2022-05-10 03:41:30|583.85|580.21|583.94|580.3|583.94|580.3|583.85|580.21|0
1652154100000|2022-05-10 03:41:40|584.03|580.39|584.22|580.58|584.22|580.58|584.03|580.39|0
1652154110000|2022-05-10 03:41:50|584.3|580.66|584.3|580.66|584.3|580.66|584.3|580.66|0
1652154120000|2022-05-10 03:42:00|584.22|580.58|584.4|580.76|584.4|580.76|584.22|580.58|0
1652154130000|2022-05-10 03:42:10|584.48|580.84|584.48|580.84|584.67|581.03|584.48|580.84|0
1652154140000|2022-05-10 03:42:20|584.12|580.48|584.3|580.66|584.3|580.66|584.12|580.48|0
1652154150000|2022-05-10 03:42:30|584.22|580.58|584.03|580.39|584.22|580.58|584.03|580.39|0
1652154160000|2022-05-10 03:42:40|583.94|580.3|582.49|578.85|583.94|580.3|582.49|578.85|0
1652154170000|2022-05-10 03:42:50|582.58|578.94|582.76|579.12|582.76|579.12|582.4|578.76|0
1652154180000|2022-05-10 03:43:00|582.85|579.21|582.76|579.12|582.85|579.21|582.76|579.12|0
1652154190000|2022-05-10 03:43:10|582.85|579.21|582.76|579.12|582.85|579.21|582.76|579.12|0
1652154200000|2022-05-10 03:43:20|582.85|579.21|582.85|579.21|582.85|579.21|582.76|579.12|0
1652154210000|2022-05-10 03:43:30|582.76|579.12|583.21|579.57|583.21|579.57|582.76|579.12|0
1652154220000|2022-05-10 03:43:40|583.31|579.67|583.39|579.75|583.39|579.75|583.21|579.57|0
1652154230000|2022-05-10 03:43:50|583.21|579.57|583.21|579.57|583.21|579.57|583.21|579.57|0
1652154240000|2022-05-10 03:44:00|583.39|579.75|583.21|579.57|583.39|579.75|583.21|579.57|0
1652154250000|2022-05-10 03:44:10|583.12|579.48|583.21|579.57|583.21|579.57|583.12|579.48|0
1652154260000|2022-05-10 03:44:20|583.31|579.67|583.67|580.03|583.67|580.03|583.31|579.67|0
1652154270000|2022-05-10 03:44:30|583.57|579.93|583.49|579.85|583.57|579.93|583.49|579.85|0
1652154280000|2022-05-10 03:44:40|583.57|579.93|583.76|580.12|583.76|580.12|583.57|579.93|0
1652154300000|2022-05-10 03:45:00|583.94|580.3|583.94|580.3|583.94|580.3|583.94|580.3|0
1652154310000|2022-05-10 03:45:10|583.57|579.93|583.39|579.75|583.67|580.03|583.39|579.75|0
1652154320000|2022-05-10 03:45:20|583.21|579.57|583.31|579.67|583.31|579.67|583.21|579.57|0
1652154330000|2022-05-10 03:45:30|583.39|579.75|583.39|579.75|583.49|579.85|583.39|579.75|0
1652154340000|2022-05-10 03:45:40|582.85|579.21|582.67|579.03|582.85|579.21|582.67|579.03|0
1652154350000|2022-05-10 03:45:50|582.85|579.21|583.21|579.57|583.21|579.57|582.85|579.21|0
1652154360000|2022-05-10 03:46:00|583.31|579.67|583.12|579.48|583.31|579.67|583.03|579.39|0
1652154370000|2022-05-10 03:46:10|582.94|579.3|583.03|579.39|583.21|579.57|582.94|579.3|0
1652154380000|2022-05-10 03:46:20|583.21|579.57|583.39|579.75|583.39|579.75|583.21|579.57|0
1652154390000|2022-05-10 03:46:30|583.49|579.85|583.57|579.93|583.57|579.93|583.49|579.85|0
1652154400000|2022-05-10 03:46:40|583.49|579.85|583.39|579.75|583.49|579.85|583.39|579.75|0
1652154410000|2022-05-10 03:46:50|583.49|579.85|583.49|579.85|583.49|579.85|583.49|579.85|0
1652154420000|2022-05-10 03:47:00|583.57|579.93|583.76|580.12|583.76|580.12|583.57|579.93|0
1652154440000|2022-05-10 03:47:20|583.85|580.21|583.85|580.21|583.85|580.21|583.76|580.12|0
1652154450000|2022-05-10 03:47:30|583.49|579.85|583.3|579.66|583.49|579.85|583.3|579.66|0
1652154460000|2022-05-10 03:47:40|583.21|579.57|583.03|579.39|583.21|579.57|583.03|579.39|0
1652154470000|2022-05-10 03:47:50|583.12|579.48|583.03|579.39|583.12|579.48|583.03|579.39|0
1652154480000|2022-05-10 03:48:00|582.85|579.21|582.85|579.21|582.85|579.21|582.85|579.21|0
1652154490000|2022-05-10 03:48:10|582.76|579.12|582.85|579.21|582.85|579.21|582.76|579.12|0
1652154500000|2022-05-10 03:48:20|582.67|579.03|582.67|579.03|582.67|579.03|582.67|579.03|0
1652154510000|2022-05-10 03:48:30|582.4|578.76|582.67|579.03|582.67|579.03|582.4|578.76|0
1652154520000|2022-05-10 03:48:40|582.58|578.94|582.58|578.94|582.58|578.94|582.58|578.94|0
1652154530000|2022-05-10 03:48:50|582.67|579.03|582.85|579.21|582.85|579.21|582.66|579.02|0
1652154550000|2022-05-10 03:49:10|582.66|579.02|582.3|578.66|582.66|579.02|582.3|578.66|0
1652154560000|2022-05-10 03:49:20|582.03|578.39|581.94|578.3|582.03|578.39|581.76|578.12|0
1652154570000|2022-05-10 03:49:30|582.12|578.48|581.58|577.94|582.12|578.48|581.39|577.75|0
1652154580000|2022-05-10 03:49:40|581.49|577.85|581.49|577.85|581.49|577.85|581.39|577.75|0
1652154590000|2022-05-10 03:49:50|581.39|577.75|581.49|577.85|581.49|577.85|581.39|577.75|0
1652154600000|2022-05-10 03:50:00|581.03|577.39|581.49|577.85|581.49|577.85|580.85|577.21|0
1652154610000|2022-05-10 03:50:10|581.39|577.75|581.21|577.57|581.49|577.85|581.21|577.57|0
1652154620000|2022-05-10 03:50:20|581.39|577.75|581.21|577.57|581.49|577.85|581.21|577.57|0
1652154630000|2022-05-10 03:50:30|581.31|577.67|581.21|577.57|581.31|577.67|581.21|577.57|0
1652154640000|2022-05-10 03:50:40|580.49|576.85|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154650000|2022-05-10 03:50:50|580.49|576.85|580.49|576.85|580.67|577.03|580.49|576.85|0
1652154660000|2022-05-10 03:51:00|580.67|577.03|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154670000|2022-05-10 03:51:10|580.76|577.12|580.85|577.21|580.85|577.21|580.76|577.12|0
1652154680000|2022-05-10 03:51:20|580.76|577.12|580.67|577.03|580.76|577.12|580.49|576.85|0
1652154690000|2022-05-10 03:51:30|580.85|577.21|580.85|577.21|580.85|577.21|580.67|577.03|0
1652154700000|2022-05-10 03:51:40|580.94|577.3|580.67|577.03|580.94|577.3|580.67|577.03|0
1652154710000|2022-05-10 03:51:50|580.85|577.21|580.67|577.03|580.85|577.21|580.49|576.85|0
1652154720000|2022-05-10 03:52:00|580.49|576.85|580.4|576.76|580.49|576.85|580.4|576.76|0
1652154730000|2022-05-10 03:52:10|580.49|576.85|580.31|576.67|580.49|576.85|580.31|576.67|0
1652154740000|2022-05-10 03:52:20|580.4|576.76|580.4|576.76|580.4|576.76|580.4|576.76|0
1652154750000|2022-05-10 03:52:30|580.31|576.67|580.31|576.67|580.31|576.67|580.31|576.67|0
1652154760000|2022-05-10 03:52:40|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154770000|2022-05-10 03:52:50|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154780000|2022-05-10 03:53:00|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154790000|2022-05-10 03:53:10|580.4|576.76|580.31|576.67|580.4|576.76|580.31|576.67|0
1652154800000|2022-05-10 03:53:20|580.49|576.85|580.58|576.94|580.58|576.94|580.31|576.67|0
1652154810000|2022-05-10 03:53:30|580.49|576.85|580.49|576.85|580.49|576.85|580.31|576.67|0
1652154820000|2022-05-10 03:53:40|580.31|576.67|580.31|576.67|580.31|576.67|580.31|576.67|0
1652154870000|2022-05-10 03:54:30|580.49|576.85|580.49|576.85|580.49|576.85|580.49|576.85|0
1652154880000|2022-05-10 03:54:40|580.58|576.94|580.76|577.12|580.76|577.12|580.58|576.94|0
1652154890000|2022-05-10 03:54:50|580.85|577.21|580.67|577.03|580.85|577.21|580.67|577.03|0
1652154900000|2022-05-10 03:55:00|580.49|576.85|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154910000|2022-05-10 03:55:10|580.49|576.85|580.3|576.66|580.49|576.85|580.3|576.66|0
1652154920000|2022-05-10 03:55:20|580.4|576.76|580.4|576.76|580.4|576.76|580.4|576.76|0
1652154930000|2022-05-10 03:55:30|580.3|576.66|580.49|576.85|580.49|576.85|580.3|576.66|0
1652154940000|2022-05-10 03:55:40|580.67|577.03|580.67|577.03|580.67|577.03|580.49|576.85|0
1652154950000|2022-05-10 03:55:50|580.85|577.21|580.3|576.66|580.85|577.21|580.3|576.66|0
1652154990000|2022-05-10 03:56:30|580.4|576.76|580.4|576.76|580.4|576.76|580.4|576.76|0
1652155000000|2022-05-10 03:56:40|580.49|576.85|580.67|577.03|580.67|577.03|580.3|576.66|0
1652155010000|2022-05-10 03:56:50|580.85|577.21|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155020000|2022-05-10 03:57:00|580.49|576.85|580.49|576.85|580.49|576.85|580.49|576.85|0
1652155040000|2022-05-10 03:57:20|580.67|577.03|580.67|577.03|580.67|577.03|580.67|577.03|0
1652155050000|2022-05-10 03:57:30|580.49|576.85|580.67|577.03|580.67|577.03|580.49|576.85|0
1652155060000|2022-05-10 03:57:40|580.85|577.21|580.67|577.03|580.85|577.21|580.67|577.03|0
1652155070000|2022-05-10 03:57:50|580.58|576.94|580.49|576.85|580.58|576.94|580.49|576.85|0
1652155080000|2022-05-10 03:58:00|580.58|576.94|580.85|577.21|580.85|577.21|580.58|576.94|0
1652155090000|2022-05-10 03:58:10|580.94|577.3|581.03|577.39|581.03|577.39|580.94|577.3|0
1652155100000|2022-05-10 03:58:20|581.21|577.57|581.03|577.39|581.21|577.57|581.03|577.39|0
1652155110000|2022-05-10 03:58:30|581.21|577.57|581.21|577.57|581.21|577.57|581.21|577.57|0
1652155120000|2022-05-10 03:58:40|581.03|577.39|580.85|577.21|581.03|577.39|580.85|577.21|0
1652155130000|2022-05-10 03:58:50|580.76|577.12|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155140000|2022-05-10 03:59:00|580.67|577.03|581.03|577.39|581.03|577.39|580.67|577.03|0
1652155150000|2022-05-10 03:59:10|581.21|577.57|580.67|577.03|581.21|577.57|580.67|577.03|0
1652155160000|2022-05-10 03:59:20|580.85|577.21|580.67|577.03|580.85|577.21|580.67|577.03|0
1652155180000|2022-05-10 03:59:40|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155190000|2022-05-10 03:59:50|580.58|576.94|580.3|576.66|580.58|576.94|580.3|576.66|0
1652155200000|2022-05-10 04:00:00|580.48|576.84|580.67|577.03|580.67|577.03|580.4|576.76|0
1652155210000|2022-05-10 04:00:10|580.48|576.84|580.48|576.84|580.58|576.94|580.48|576.84|0
1652155220000|2022-05-10 04:00:20|580.67|577.03|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155230000|2022-05-10 04:00:30|580.67|577.03|580.85|577.21|580.85|577.21|580.67|577.03|0
1652155250000|2022-05-10 04:00:50|581.21|577.57|580.85|577.21|581.21|577.57|580.85|577.21|0
1652155260000|2022-05-10 04:01:00|581.03|577.39|580.85|577.21|581.03|577.39|580.85|577.21|0
1652155270000|2022-05-10 04:01:10|580.94|577.3|580.85|577.21|580.94|577.3|580.85|577.21|0
1652155280000|2022-05-10 04:01:20|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155290000|2022-05-10 04:01:30|580.58|576.94|580.4|576.76|580.58|576.94|580.4|576.76|0
1652155300000|2022-05-10 04:01:40|580.48|576.84|580.58|576.94|580.58|576.94|580.48|576.84|0
1652155310000|2022-05-10 04:01:50|580.67|577.03|580.67|577.03|580.67|577.03|580.48|576.84|0
1652155320000|2022-05-10 04:02:00|580.58|576.94|580.58|576.94|580.58|576.94|580.58|576.94|0
1652155330000|2022-05-10 04:02:10|580.66|577.02|580.85|577.21|580.85|577.21|580.66|577.02|0
1652155340000|2022-05-10 04:02:20|580.76|577.12|580.66|577.02|580.76|577.12|580.66|577.02|0
1652155350000|2022-05-10 04:02:30|580.85|577.21|580.85|577.21|580.85|577.21|580.85|577.21|0
1652155360000|2022-05-10 04:02:40|580.66|577.02|580.48|576.84|580.66|577.02|580.48|576.84|0
1652155370000|2022-05-10 04:02:50|580.58|576.94|580.66|577.02|580.66|577.02|580.58|576.94|0
1652155380000|2022-05-10 04:03:00|580.48|576.84|580.85|577.21|580.85|577.21|580.48|576.84|0
1652155390000|2022-05-10 04:03:10|580.76|577.12|580.76|577.12|580.76|577.12|580.76|577.12|0
1652155400000|2022-05-10 04:03:20|580.66|577.02|580.85|577.21|580.85|577.21|580.66|577.02|0
1652155410000|2022-05-10 04:03:30|581.03|577.39|581.03|577.39|581.03|577.39|581.03|577.39|0
1652155420000|2022-05-10 04:03:40|580.85|577.21|580.85|577.21|580.85|577.21|580.85|577.21|0
1652155430000|2022-05-10 04:03:50|580.66|577.02|580.48|576.84|580.66|577.02|580.48|576.84|0
1652155440000|2022-05-10 04:04:00|580.66|577.02|580.48|576.84|580.76|577.12|580.48|576.84|0
1652155450000|2022-05-10 04:04:10|580.66|577.02|580.85|577.21|580.85|577.21|580.66|577.02|0
1652155460000|2022-05-10 04:04:20|580.76|577.12|580.4|576.76|580.76|577.12|580.4|576.76|0
1652155470000|2022-05-10 04:04:30|580.3|576.66|580.3|576.66|580.3|576.66|580.3|576.66|0
1652155490000|2022-05-10 04:04:50|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155520000|2022-05-10 04:05:20|580.4|576.76|580.48|576.84|580.48|576.84|580.3|576.66|0
1652155540000|2022-05-10 04:05:40|580.66|577.02|580.76|577.12|580.76|577.12|580.66|577.02|0
1652155550000|2022-05-10 04:05:50|580.84|577.2|580.48|576.84|580.84|577.2|580.48|576.84|0
1652155560000|2022-05-10 04:06:00|580.3|576.66|580.58|576.94|580.58|576.94|580.3|576.66|0
1652155570000|2022-05-10 04:06:10|580.48|576.84|580.4|576.76|580.48|576.84|580.4|576.76|0
1652155580000|2022-05-10 04:06:20|580.3|576.66|580.3|576.66|580.3|576.66|580.3|576.66|0
1652155590000|2022-05-10 04:06:30|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155600000|2022-05-10 04:06:40|580.58|576.94|580.66|577.02|580.66|577.02|580.58|576.94|0
1652155610000|2022-05-10 04:06:50|580.58|576.94|580.58|576.94|580.58|576.94|580.48|576.84|0
1652155620000|2022-05-10 04:07:00|580.66|577.02|581.03|577.39|581.03|577.39|580.66|577.02|0
1652155630000|2022-05-10 04:07:10|581.21|577.57|581.3|577.66|581.39|577.75|581.21|577.57|0
1652155640000|2022-05-10 04:07:20|581.21|577.57|581.21|577.57|581.21|577.57|581.21|577.57|0
1652155650000|2022-05-10 04:07:30|581.39|577.75|581.39|577.75|581.39|577.75|581.39|577.75|0
1652155680000|2022-05-10 04:08:00|581.21|577.57|580.84|577.2|581.21|577.57|580.84|577.2|0
1652155690000|2022-05-10 04:08:10|580.48|576.84|580.84|577.2|580.84|577.2|580.48|576.84|0
1652155700000|2022-05-10 04:08:20|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652155710000|2022-05-10 04:08:30|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155720000|2022-05-10 04:08:40|580.39|576.75|580.39|576.75|580.39|576.75|580.39|576.75|0
1652155730000|2022-05-10 04:08:50|580.3|576.66|580.48|576.84|580.48|576.84|580.3|576.66|0
1652155740000|2022-05-10 04:09:00|580.66|577.02|580.84|577.2|580.84|577.2|580.58|576.94|0
1652155750000|2022-05-10 04:09:10|580.48|576.84|580.58|576.94|580.58|576.94|580.48|576.84|0
1652155760000|2022-05-10 04:09:20|580.66|577.02|580.58|576.94|580.66|577.02|580.48|576.84|0
1652155770000|2022-05-10 04:09:30|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652155780000|2022-05-10 04:09:40|580.66|577.02|580.84|577.2|580.84|577.2|580.66|577.02|0
1652155790000|2022-05-10 04:09:50|581.02|577.38|580.66|577.02|581.02|577.38|580.66|577.02|0
1652155800000|2022-05-10 04:10:00|580.84|577.2|580.94|577.3|580.94|577.3|580.84|577.2|0
1652155810000|2022-05-10 04:10:10|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652155820000|2022-05-10 04:10:20|581.21|577.57|580.84|577.2|581.21|577.57|580.84|577.2|0
1652155830000|2022-05-10 04:10:30|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652155860000|2022-05-10 04:11:00|580.57|576.93|580.48|576.84|580.57|576.93|580.48|576.84|0
1652155870000|2022-05-10 04:11:10|580.66|577.02|580.3|576.66|580.66|577.02|580.3|576.66|0
1652155890000|2022-05-10 04:11:30|580.39|576.75|580.3|576.66|580.48|576.84|580.3|576.66|0
1652155900000|2022-05-10 04:11:40|580.39|576.75|580.3|576.66|580.39|576.75|580.3|576.66|0
1652155910000|2022-05-10 04:11:50|580.48|576.84|580.3|576.66|580.48|576.84|580.3|576.66|0
1652155920000|2022-05-10 04:12:00|580.48|576.84|580.3|576.66|580.48|576.84|580.3|576.66|0
1652155970000|2022-05-10 04:12:50|580.39|576.75|580.48|576.84|580.48|576.84|580.39|576.75|0
1652155980000|2022-05-10 04:13:00|580.66|577.02|581.02|577.38|581.02|577.38|580.66|577.02|0
1652156000000|2022-05-10 04:13:20|581.2|577.56|581.2|577.56|581.39|577.75|581.2|577.56|0
1652156010000|2022-05-10 04:13:30|581.02|577.38|580.66|577.02|581.02|577.38|580.66|577.02|0
1652156020000|2022-05-10 04:13:40|580.84|577.2|580.66|577.02|580.84|577.2|580.66|577.02|0
1652156030000|2022-05-10 04:13:50|580.48|576.84|580.48|576.84|580.48|576.84|580.48|576.84|0
1652156040000|2022-05-10 04:14:00|580.57|576.93|580.57|576.93|580.66|577.02|580.57|576.93|0
1652156050000|2022-05-10 04:14:10|580.66|577.02|580.84|577.2|580.84|577.2|580.66|577.02|0
1652156060000|2022-05-10 04:14:20|581.02|577.38|580.84|577.2|581.02|577.38|580.84|577.2|0
1652156080000|2022-05-10 04:14:40|580.94|577.3|580.94|577.3|580.94|577.3|580.94|577.3|0
1652156090000|2022-05-10 04:14:50|580.84|577.2|581.02|577.38|581.02|577.38|580.66|577.02|0
1652156100000|2022-05-10 04:15:00|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156120000|2022-05-10 04:15:20|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652156140000|2022-05-10 04:15:40|581.12|577.48|581.12|577.48|581.12|577.48|581.12|577.48|0
1652156150000|2022-05-10 04:15:50|581.2|577.56|581.02|577.38|581.2|577.56|581.02|577.38|0
1652156170000|2022-05-10 04:16:10|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156180000|2022-05-10 04:16:20|581.02|577.38|581.12|577.48|581.12|577.48|581.02|577.38|0
1652156190000|2022-05-10 04:16:30|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652156200000|2022-05-10 04:16:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156210000|2022-05-10 04:16:50|581.02|577.38|581.02|577.38|581.02|577.38|581.02|577.38|0
1652156220000|2022-05-10 04:17:00|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156230000|2022-05-10 04:17:10|581.02|577.38|580.94|577.3|581.02|577.38|580.84|577.2|0
1652156240000|2022-05-10 04:17:20|580.84|577.2|580.84|577.2|580.84|577.2|580.66|577.02|0
1652156250000|2022-05-10 04:17:30|580.94|577.3|581.02|577.38|581.02|577.38|580.94|577.3|0
1652156260000|2022-05-10 04:17:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156280000|2022-05-10 04:18:00|581.38|577.74|581.38|577.74|581.38|577.74|581.38|577.74|0
1652156290000|2022-05-10 04:18:10|581.57|577.93|581.93|578.29|581.93|578.29|581.57|577.93|0
1652156300000|2022-05-10 04:18:20|581.57|577.93|581.38|577.74|581.57|577.93|581.2|577.56|0
1652156310000|2022-05-10 04:18:30|581.48|577.84|581.38|577.74|581.48|577.84|581.38|577.74|0
1652156320000|2022-05-10 04:18:40|581.2|577.56|581.38|577.74|581.38|577.74|581.2|577.56|0
1652156340000|2022-05-10 04:19:00|581.57|577.93|581.57|577.93|581.57|577.93|581.57|577.93|0
1652156350000|2022-05-10 04:19:10|581.75|578.11|581.75|578.11|581.75|578.11|581.75|578.11|0
1652156360000|2022-05-10 04:19:20|581.57|577.93|581.57|577.93|581.57|577.93|581.57|577.93|0
1652156370000|2022-05-10 04:19:30|581.2|577.56|581.12|577.48|581.2|577.56|581.02|577.38|0
1652156380000|2022-05-10 04:19:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156410000|2022-05-10 04:20:10|581.02|577.38|581.12|577.48|581.2|577.56|581.02|577.38|0
1652156420000|2022-05-10 04:20:20|581.2|577.56|581.2|577.56|581.2|577.56|581.12|577.48|0
1652156430000|2022-05-10 04:20:30|581.3|577.66|581.3|577.66|581.3|577.66|581.3|577.66|0
1652156440000|2022-05-10 04:20:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156450000|2022-05-10 04:20:50|581.12|577.48|581.2|577.56|581.2|577.56|581.12|577.48|0
1652156460000|2022-05-10 04:21:00|581.12|577.48|580.75|577.11|581.12|577.48|580.66|577.02|0
1652156470000|2022-05-10 04:21:10|580.84|577.2|580.66|577.02|580.84|577.2|580.66|577.02|0
1652156490000|2022-05-10 04:21:30|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156500000|2022-05-10 04:21:40|580.66|577.02|580.66|577.02|580.75|577.11|580.66|577.02|0
1652156510000|2022-05-10 04:21:50|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156520000|2022-05-10 04:22:00|580.93|577.29|580.84|577.2|580.93|577.29|580.84|577.2|0
1652156530000|2022-05-10 04:22:10|580.75|577.11|580.66|577.02|580.75|577.11|580.66|577.02|0
1652156550000|2022-05-10 04:22:30|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156560000|2022-05-10 04:22:40|580.75|577.11|580.75|577.11|580.75|577.11|580.75|577.11|0
1652156570000|2022-05-10 04:22:50|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652156580000|2022-05-10 04:23:00|580.75|577.11|580.84|577.2|580.84|577.2|580.75|577.11|0
1652156590000|2022-05-10 04:23:10|580.93|577.29|580.93|577.29|580.93|577.29|580.93|577.29|0
1652156600000|2022-05-10 04:23:20|581.02|577.38|581.2|577.56|581.2|577.56|581.02|577.38|0
1652156620000|2022-05-10 04:23:40|581.11|577.47|581.38|577.74|581.38|577.74|581.11|577.47|0
1652156640000|2022-05-10 04:24:00|581.3|577.66|581.38|577.74|581.38|577.74|581.3|577.66|0
1652156650000|2022-05-10 04:24:10|581.48|577.84|581.3|577.66|581.48|577.84|581.3|577.66|0
1652156660000|2022-05-10 04:24:20|581.38|577.74|581.56|577.92|581.56|577.92|581.38|577.74|0
1652156670000|2022-05-10 04:24:30|581.75|578.11|581.56|577.92|581.75|578.11|581.56|577.92|0
1652156680000|2022-05-10 04:24:40|581.48|577.84|581.56|577.92|581.56|577.92|581.48|577.84|0
1652156700000|2022-05-10 04:25:00|581.38|577.74|581.38|577.74|581.48|577.84|581.38|577.74|0
1652156710000|2022-05-10 04:25:10|581.3|577.66|581.2|577.56|581.3|577.66|581.2|577.56|0
1652156720000|2022-05-10 04:25:20|581.38|577.74|581.2|577.56|581.38|577.74|581.2|577.56|0
1652156730000|2022-05-10 04:25:30|581.02|577.38|581.02|577.38|581.02|577.38|580.84|577.2|0
1652156740000|2022-05-10 04:25:40|581.2|577.56|581.2|577.56|581.2|577.56|581.2|577.56|0
1652156750000|2022-05-10 04:25:50|581.11|577.47|581.2|577.56|581.2|577.56|581.11|577.47|0
1652156760000|2022-05-10 04:26:00|581.29|577.65|581.56|577.92|581.56|577.92|581.29|577.65|0
1652156770000|2022-05-10 04:26:10|581.48|577.84|581.38|577.74|581.48|577.84|581.38|577.74|0
1652156780000|2022-05-10 04:26:20|581.48|577.84|581.56|577.92|581.56|577.92|581.48|577.84|0
1652156790000|2022-05-10 04:26:30|581.38|577.74|581.38|577.74|581.38|577.74|581.38|577.74|0
1652156800000|2022-05-10 04:26:40|581.2|577.56|580.84|577.2|581.2|577.56|580.84|577.2|0
1652156810000|2022-05-10 04:26:50|580.93|577.29|581.11|577.47|581.2|577.56|580.93|577.29|0
1652156820000|2022-05-10 04:27:00|580.84|577.2|580.75|577.11|580.84|577.2|580.75|577.11|0
1652156830000|2022-05-10 04:27:10|580.84|577.2|580.66|577.02|580.84|577.2|580.66|577.02|0
1652156840000|2022-05-10 04:27:20|580.84|577.2|581.02|577.38|581.02|577.38|580.66|577.02|0
1652156850000|2022-05-10 04:27:30|581.11|577.47|580.66|577.02|581.11|577.47|580.66|577.02|0
1652156860000|2022-05-10 04:27:40|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652156880000|2022-05-10 04:28:00|580.57|576.93|580.47|576.83|580.57|576.93|580.47|576.83|0
1652156900000|2022-05-10 04:28:20|580.66|577.02|580.84|577.2|580.84|577.2|580.57|576.93|0
1652156910000|2022-05-10 04:28:30|580.57|576.93|580.84|577.2|580.84|577.2|580.57|576.93|0
1652156920000|2022-05-10 04:28:40|580.75|577.11|580.66|577.02|580.75|577.11|580.66|577.02|0
1652156950000|2022-05-10 04:29:10|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652156960000|2022-05-10 04:29:20|580.75|577.11|580.75|577.11|580.75|577.11|580.75|577.11|0
1652156970000|2022-05-10 04:29:30|580.66|577.02|580.66|577.02|580.66|577.02|580.57|576.93|0
1652156980000|2022-05-10 04:29:40|580.75|577.11|581.02|577.38|581.2|577.56|580.75|577.11|0
1652157030000|2022-05-10 04:30:30|580.84|577.2|580.84|577.2|580.84|577.2|580.84|577.2|0
1652157040000|2022-05-10 04:30:40|580.66|577.02|580.66|577.02|580.66|577.02|580.66|577.02|0
1652157050000|2022-05-10 04:30:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157060000|2022-05-10 04:31:00|580.65|577.01|580.84|577.2|580.84|577.2|580.65|577.01|0
1652157080000|2022-05-10 04:31:20|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157090000|2022-05-10 04:31:30|580.47|576.83|580.39|576.75|580.47|576.83|580.39|576.75|0
1652157100000|2022-05-10 04:31:40|580.47|576.83|580.65|577.01|580.65|577.01|580.29|576.65|0
1652157110000|2022-05-10 04:31:50|580.57|576.93|580.47|576.83|580.57|576.93|580.47|576.83|0
1652157120000|2022-05-10 04:32:00|580.65|577.01|580.57|576.93|580.65|577.01|580.47|576.83|0
1652157130000|2022-05-10 04:32:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157140000|2022-05-10 04:32:20|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652157150000|2022-05-10 04:32:30|580.57|576.93|580.65|577.01|580.65|577.01|580.57|576.93|0
1652157160000|2022-05-10 04:32:40|580.57|576.93|580.65|577.01|580.65|577.01|580.57|576.93|0
1652157170000|2022-05-10 04:32:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157190000|2022-05-10 04:33:10|580.39|576.75|580.29|576.65|580.39|576.75|580.29|576.65|0
1652157240000|2022-05-10 04:34:00|580.47|576.83|580.57|576.93|580.57|576.93|580.39|576.75|0
1652157250000|2022-05-10 04:34:10|580.65|577.01|580.29|576.65|580.65|577.01|580.29|576.65|0
1652157260000|2022-05-10 04:34:20|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157270000|2022-05-10 04:34:30|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652157290000|2022-05-10 04:34:50|581.2|577.56|581.38|577.74|581.38|577.74|581.02|577.38|0
1652157300000|2022-05-10 04:35:00|581.2|577.56|581.56|577.92|581.56|577.92|581.2|577.56|0
1652157310000|2022-05-10 04:35:10|581.29|577.65|581.38|577.74|581.38|577.74|581.2|577.56|0
1652157320000|2022-05-10 04:35:20|581.56|577.92|581.38|577.74|581.56|577.92|581.38|577.74|0
1652157330000|2022-05-10 04:35:30|581.29|577.65|581.2|577.56|581.29|577.65|581.2|577.56|0
1652157340000|2022-05-10 04:35:40|581.56|577.92|581.56|577.92|581.56|577.92|581.56|577.92|0
1652157350000|2022-05-10 04:35:50|581.47|577.83|582.1|578.46|582.1|578.46|581.47|577.83|0
1652157360000|2022-05-10 04:36:00|581.92|578.28|581.74|578.1|581.92|578.28|581.74|578.1|0
1652157370000|2022-05-10 04:36:10|581.92|578.28|581.92|578.28|581.92|578.28|581.92|578.28|0
1652157400000|2022-05-10 04:36:40|581.74|578.1|581.74|578.1|581.74|578.1|581.74|578.1|0
1652157410000|2022-05-10 04:36:50|580.83|577.19|580.65|577.01|580.83|577.19|580.65|577.01|0
1652157420000|2022-05-10 04:37:00|580.75|577.11|580.83|577.19|580.83|577.19|580.57|576.93|0
1652157430000|2022-05-10 04:37:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157440000|2022-05-10 04:37:20|580.57|576.93|580.57|576.93|580.57|576.93|580.57|576.93|0
1652157450000|2022-05-10 04:37:30|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157460000|2022-05-10 04:37:40|580.47|576.83|580.47|576.83|580.47|576.83|580.38|576.74|0
1652157470000|2022-05-10 04:37:50|580.57|576.93|580.65|577.01|580.65|577.01|580.57|576.93|0
1652157480000|2022-05-10 04:38:00|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157490000|2022-05-10 04:38:10|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652157500000|2022-05-10 04:38:20|580.38|576.74|580.47|576.83|580.47|576.83|580.29|576.65|0
1652157520000|2022-05-10 04:38:40|580.29|576.65|580.38|576.74|580.38|576.74|580.29|576.65|0
1652157530000|2022-05-10 04:38:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157540000|2022-05-10 04:39:00|580.38|576.74|580.29|576.65|580.38|576.74|580.29|576.65|0
1652157550000|2022-05-10 04:39:10|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157560000|2022-05-10 04:39:20|580.57|576.93|580.65|577.01|580.65|577.01|580.47|576.83|0
1652157570000|2022-05-10 04:39:30|580.75|577.11|580.83|577.19|580.83|577.19|580.75|577.11|0
1652157610000|2022-05-10 04:40:10|580.93|577.29|580.93|577.29|580.93|577.29|580.93|577.29|0
1652157620000|2022-05-10 04:40:20|581.01|577.37|580.83|577.19|581.01|577.37|580.83|577.19|0
1652157630000|2022-05-10 04:40:30|580.93|577.29|580.83|577.19|581.01|577.37|580.83|577.19|0
1652157640000|2022-05-10 04:40:40|580.65|577.01|580.65|577.01|580.83|577.19|580.65|577.01|0
1652157660000|2022-05-10 04:41:00|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157670000|2022-05-10 04:41:10|580.56|576.92|580.47|576.83|580.56|576.92|580.47|576.83|0
1652157690000|2022-05-10 04:41:30|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157700000|2022-05-10 04:41:40|580.75|577.11|580.83|577.19|580.83|577.19|580.75|577.11|0
1652157710000|2022-05-10 04:41:50|580.93|577.29|580.93|577.29|580.93|577.29|580.83|577.19|0
1652157720000|2022-05-10 04:42:00|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652157730000|2022-05-10 04:42:10|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652157740000|2022-05-10 04:42:20|581.01|577.37|580.83|577.19|581.01|577.37|580.83|577.19|0
1652157750000|2022-05-10 04:42:30|580.93|577.29|580.83|577.19|580.93|577.29|580.83|577.19|0
1652157760000|2022-05-10 04:42:40|580.93|577.29|580.83|577.19|580.93|577.29|580.83|577.19|0
1652157770000|2022-05-10 04:42:50|580.65|577.01|580.47|576.83|580.65|577.01|580.47|576.83|0
1652157790000|2022-05-10 04:43:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157810000|2022-05-10 04:43:30|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157830000|2022-05-10 04:43:50|580.65|577.01|580.56|576.92|580.65|577.01|580.56|576.92|0
1652157840000|2022-05-10 04:44:00|580.65|577.01|580.47|576.83|580.65|577.01|580.47|576.83|0
1652157850000|2022-05-10 04:44:10|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157880000|2022-05-10 04:44:40|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652157900000|2022-05-10 04:45:00|580.93|577.29|580.93|577.29|580.93|577.29|580.93|577.29|0
1652157910000|2022-05-10 04:45:10|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652157930000|2022-05-10 04:45:30|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652157940000|2022-05-10 04:45:40|580.74|577.1|580.47|576.83|580.74|577.1|580.47|576.83|0
1652157950000|2022-05-10 04:45:50|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652157960000|2022-05-10 04:46:00|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652157970000|2022-05-10 04:46:10|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652157980000|2022-05-10 04:46:20|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652158010000|2022-05-10 04:46:50|580.47|576.83|580.29|576.65|580.47|576.83|580.29|576.65|0
1652158050000|2022-05-10 04:47:30|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652158060000|2022-05-10 04:47:40|580.65|577.01|580.47|576.83|580.65|577.01|580.47|576.83|0
1652158070000|2022-05-10 04:47:50|580.29|576.65|580.38|576.74|580.47|576.83|580.29|576.65|0
1652158080000|2022-05-10 04:48:00|580.47|576.83|580.29|576.65|580.47|576.83|580.29|576.65|0
1652158110000|2022-05-10 04:48:30|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652158120000|2022-05-10 04:48:40|580.47|576.83|580.29|576.65|580.47|576.83|580.29|576.65|0
1652158130000|2022-05-10 04:48:50|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652158140000|2022-05-10 04:49:00|580.29|576.65|580.29|576.65|580.29|576.65|580.29|576.65|0
1652158170000|2022-05-10 04:49:30|580.47|576.83|580.47|576.83|580.47|576.83|580.47|576.83|0
1652158180000|2022-05-10 04:49:40|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652158200000|2022-05-10 04:50:00|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158220000|2022-05-10 04:50:20|580.47|576.83|580.65|577.01|580.65|577.01|580.47|576.83|0
1652158230000|2022-05-10 04:50:30|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158240000|2022-05-10 04:50:40|580.65|577.01|581.01|577.37|581.19|577.55|580.65|577.01|0
1652158250000|2022-05-10 04:50:50|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158260000|2022-05-10 04:51:00|581.01|577.37|580.92|577.28|581.01|577.37|580.92|577.28|0
1652158270000|2022-05-10 04:51:10|580.83|577.19|581.1|577.46|581.1|577.46|580.83|577.19|0
1652158280000|2022-05-10 04:51:20|581.19|577.55|581.19|577.55|581.19|577.55|581.19|577.55|0
1652158330000|2022-05-10 04:52:10|581.01|577.37|580.83|577.19|581.01|577.37|580.83|577.19|0
1652158350000|2022-05-10 04:52:30|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158360000|2022-05-10 04:52:40|581.1|577.46|581.19|577.55|581.19|577.55|581.1|577.46|0
1652158390000|2022-05-10 04:53:10|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158400000|2022-05-10 04:53:20|581.19|577.55|581.19|577.55|581.19|577.55|581.19|577.55|0
1652158420000|2022-05-10 04:53:40|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158430000|2022-05-10 04:53:50|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158440000|2022-05-10 04:54:00|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158460000|2022-05-10 04:54:20|581.1|577.46|581.1|577.46|581.1|577.46|581.1|577.46|0
1652158470000|2022-05-10 04:54:30|581.01|577.37|581.28|577.64|581.28|577.64|581.01|577.37|0
1652158480000|2022-05-10 04:54:40|581.37|577.73|581.37|577.73|581.37|577.73|581.19|577.55|0
1652158500000|2022-05-10 04:55:00|581.73|578.09|581.73|578.09|581.73|578.09|581.73|578.09|0
1652158520000|2022-05-10 04:55:20|581.55|577.91|581.73|578.09|581.73|578.09|581.55|577.91|0
1652158530000|2022-05-10 04:55:30|581.92|578.28|581.92|578.28|581.92|578.28|581.92|578.28|0
1652158540000|2022-05-10 04:55:40|581.73|578.09|581.92|578.28|581.92|578.28|581.73|578.09|0
1652158560000|2022-05-10 04:56:00|582.1|578.46|582.1|578.46|582.1|578.46|582.01|578.37|0
1652158570000|2022-05-10 04:56:10|582.01|578.37|581.73|578.09|582.01|578.37|581.73|578.09|0
1652158590000|2022-05-10 04:56:30|581.92|578.28|581.92|578.28|581.92|578.28|581.92|578.28|0
1652158610000|2022-05-10 04:56:50|582.1|578.46|581.92|578.28|582.1|578.46|581.92|578.28|0
1652158620000|2022-05-10 04:57:00|581.55|577.91|580.83|577.19|581.55|577.91|580.83|577.19|0
1652158630000|2022-05-10 04:57:10|581.01|577.37|581.01|577.37|581.01|577.37|580.92|577.28|0
1652158640000|2022-05-10 04:57:20|580.83|577.19|580.28|576.64|580.83|577.19|580.28|576.64|0
1652158650000|2022-05-10 04:57:30|580.46|576.82|580.56|576.92|580.56|576.92|580.46|576.82|0
1652158660000|2022-05-10 04:57:40|580.65|577.01|580.65|577.01|580.65|577.01|580.65|577.01|0
1652158680000|2022-05-10 04:58:00|580.46|576.82|580.46|576.82|580.46|576.82|580.46|576.82|0
1652158690000|2022-05-10 04:58:10|580.28|576.64|580.28|576.64|580.28|576.64|580.28|576.64|0
1652158720000|2022-05-10 04:58:40|580.46|576.82|580.46|576.82|580.46|576.82|580.46|576.82|0
1652158730000|2022-05-10 04:58:50|580.56|576.92|580.56|576.92|580.65|577.01|580.56|576.92|0
1652158740000|2022-05-10 04:59:00|580.65|577.01|580.46|576.82|580.65|577.01|580.46|576.82|0
1652158760000|2022-05-10 04:59:20|580.56|576.92|580.65|577.01|580.65|577.01|580.56|576.92|0
1652158770000|2022-05-10 04:59:30|580.74|577.1|580.74|577.1|580.74|577.1|580.74|577.1|0
1652158780000|2022-05-10 04:59:40|581.01|577.37|581.01|577.37|581.19|577.55|581.01|577.37|0
1652158790000|2022-05-10 04:59:50|581.1|577.46|581.19|577.55|581.19|577.55|581.1|577.46|0
1652158800000|2022-05-10 05:00:00|581.28|577.64|580.64|577|581.37|577.73|580.64|577|0
1652158810000|2022-05-10 05:00:10|580.56|576.92|580.64|577|580.64|577|580.56|576.92|0
1652158820000|2022-05-10 05:00:20|580.56|576.92|580.83|577.19|580.83|577.19|580.56|576.92|0
1652158830000|2022-05-10 05:00:30|580.64|577|580.83|577.19|580.83|577.19|580.46|576.82|0
1652158840000|2022-05-10 05:00:40|580.92|577.28|581.37|577.73|581.37|577.73|580.92|577.28|0
1652158850000|2022-05-10 05:00:50|581.55|577.91|581.19|577.55|581.55|577.91|581.19|577.55|0
1652158860000|2022-05-10 05:01:00|581.1|577.46|581.01|577.37|581.1|577.46|580.83|577.19|0
1652158870000|2022-05-10 05:01:10|580.83|577.19|580.83|577.19|580.83|577.19|580.83|577.19|0
1652158880000|2022-05-10 05:01:20|580.74|577.1|581.19|577.55|581.19|577.55|580.74|577.1|0
1652158890000|2022-05-10 05:01:30|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652158900000|2022-05-10 05:01:40|581.1|577.46|580.46|576.82|581.1|577.46|580.46|576.82|0
1652158920000|2022-05-10 05:02:00|580.28|576.64|580.28|576.64|580.28|576.64|580.28|576.64|0
1652159010000|2022-05-10 05:03:30|580.46|576.82|580.46|576.82|580.46|576.82|580.46|576.82|0
1652159030000|2022-05-10 05:03:50|580.82|577.18|580.82|577.18|580.82|577.18|580.82|577.18|0
1652159040000|2022-05-10 05:04:00|580.74|577.1|580.74|577.1|580.74|577.1|580.74|577.1|0
1652159050000|2022-05-10 05:04:10|580.82|577.18|580.82|577.18|580.82|577.18|580.82|577.18|0
1652159060000|2022-05-10 05:04:20|581.01|577.37|581.01|577.37|581.01|577.37|581.01|577.37|0
1652159070000|2022-05-10 05:04:30|581.19|577.55|581.19|577.55|581.19|577.55|581.19|577.55|0
1652159080000|2022-05-10 05:04:40|581.37|577.73|582.09|578.45|582.09|578.45|581.37|577.73|0
1652159090000|2022-05-10 05:04:50|582.55|578.91|582.09|578.45|582.64|579|582.09|578.45|0
1652159100000|2022-05-10 05:05:00|581.91|578.27|582.01|578.37|582.01|578.37|581.91|578.27|0
1652159110000|2022-05-10 05:05:10|581.37|577.73|581.19|577.55|581.37|577.73|581.19|577.55|0
1652159120000|2022-05-10 05:05:20|581.01|577.37|580.46|576.82|581.01|577.37|580.46|576.82|0
1652159130000|2022-05-10 05:05:30|580.64|577|580.46|576.82|580.64|577|580.46|576.82|0
1652159140000|2022-05-10 05:05:40|580.28|576.64|580.46|576.82|580.46|576.82|580.28|576.64|0
1652159150000|2022-05-10 05:05:50|580.37|576.73|580.46|576.82|580.46|576.82|580.37|576.73|0
1652159160000|2022-05-10 05:06:00|580.64|577|580.28|576.64|580.64|577|580.28|576.64|0
1652159170000|2022-05-10 05:06:10|580.46|576.82|580.46|576.82|580.56|576.92|580.46|576.82|0
1652159180000|2022-05-10 05:06:20|580.28|576.64|580.46|576.82|580.46|576.82|580.28|576.64|0
1652159190000|2022-05-10 05:06:30|580.28|576.64|580.46|576.82|580.46|576.82|580.28|576.64|0
1652159200000|2022-05-10 05:06:40|580.28|576.64|580.28|576.64|580.28|576.64|580.28|576.64|0
1652159210000|2022-05-10 05:06:50|580.46|576.82|580.37|576.73|580.46|576.82|580.37|576.73|0
1652159220000|2022-05-10 05:07:00|580.28|576.64|580.82|577.18|580.82|577.18|580.28|576.64|0
1652159230000|2022-05-10 05:07:10|580.64|577|580.46|576.82|580.64|577|580.46|576.82|0
1652159240000|2022-05-10 05:07:20|580.64|577|580.46|576.82|580.64|577|580.46|576.82|0
1652159250000|2022-05-10 05:07:30|580.28|576.64|578.47|574.83|580.28|576.64|578.47|574.83|0
1652159260000|2022-05-10 05:07:40|578.65|575.01|579.01|575.37|579.01|575.37|578.65|575.01|0
1652159270000|2022-05-10 05:07:50|579.11|575.47|578.83|575.19|579.11|575.47|578.65|575.01|0
1652159280000|2022-05-10 05:08:00|579.01|575.37|578.65|575.01|579.01|575.37|578.65|575.01|0
1652159290000|2022-05-10 05:08:10|579.01|575.37|579.19|575.55|579.19|575.55|579.01|575.37|0
1652159300000|2022-05-10 05:08:20|579.37|575.73|579.01|575.37|579.37|575.73|579.01|575.37|0
1652159310000|2022-05-10 05:08:30|578.83|575.19|578.47|574.83|578.83|575.19|578.47|574.83|0
1652159320000|2022-05-10 05:08:40|577.2|573.56|577.57|573.93|577.57|573.93|577.2|573.56|0
1652159330000|2022-05-10 05:08:50|577.38|573.74|577.2|573.56|577.38|573.74|577.2|573.56|0
1652159340000|2022-05-10 05:09:00|577.38|573.74|577.2|573.56|577.38|573.74|577.2|573.56|0
1652159350000|2022-05-10 05:09:10|577.02|573.38|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159360000|2022-05-10 05:09:20|577.2|573.56|577.12|573.48|577.38|573.74|577.12|573.48|0
1652159370000|2022-05-10 05:09:30|577.2|573.56|577.66|574.02|577.66|574.02|577.2|573.56|0
1652159380000|2022-05-10 05:09:40|577.75|574.11|577.38|573.74|577.75|574.11|577.38|573.74|0
1652159390000|2022-05-10 05:09:50|577.57|573.93|577.56|573.92|577.57|573.93|577.56|573.92|0
1652159400000|2022-05-10 05:10:00|577.75|574.11|577.2|573.56|577.75|574.11|577.2|573.56|0
1652159410000|2022-05-10 05:10:10|577.38|573.74|577.02|573.38|577.38|573.74|577.02|573.38|0
1652159420000|2022-05-10 05:10:20|577.2|573.56|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159430000|2022-05-10 05:10:30|577.12|573.48|577.02|573.38|577.12|573.48|577.02|573.38|0
1652159440000|2022-05-10 05:10:40|577.12|573.48|577.12|573.48|577.12|573.48|577.12|573.48|0
1652159450000|2022-05-10 05:10:50|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159460000|2022-05-10 05:11:00|577.2|573.56|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159480000|2022-05-10 05:11:20|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159490000|2022-05-10 05:11:30|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159510000|2022-05-10 05:11:50|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159520000|2022-05-10 05:12:00|577.38|573.74|577.56|573.92|577.56|573.92|577.2|573.56|0
1652159530000|2022-05-10 05:12:10|577.2|573.56|577.02|573.38|577.2|573.56|577.02|573.38|0
1652159580000|2022-05-10 05:13:00|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159590000|2022-05-10 05:13:10|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159600000|2022-05-10 05:13:20|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159610000|2022-05-10 05:13:30|577.2|573.56|577.38|573.74|577.38|573.74|577.2|573.56|0
1652159620000|2022-05-10 05:13:40|577.12|573.48|577.2|573.56|577.2|573.56|577.12|573.48|0
1652159630000|2022-05-10 05:13:50|577.02|573.38|577.2|573.56|577.2|573.56|577.02|573.38|0
1652159640000|2022-05-10 05:14:00|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159710000|2022-05-10 05:15:10|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159720000|2022-05-10 05:15:20|577.38|573.74|577.56|573.92|577.56|573.92|577.38|573.74|0
1652159730000|2022-05-10 05:15:30|577.74|574.1|577.38|573.74|577.74|574.1|577.38|573.74|0
1652159740000|2022-05-10 05:15:40|577.56|573.92|577.92|574.28|577.92|574.28|577.56|573.92|0
1652159750000|2022-05-10 05:15:50|577.74|574.1|577.74|574.1|577.74|574.1|577.74|574.1|0
1652159760000|2022-05-10 05:16:00|577.92|574.28|577.92|574.28|577.92|574.28|577.92|574.28|0
1652159770000|2022-05-10 05:16:10|578.02|574.38|578.29|574.65|578.29|574.65|578.02|574.38|0
1652159780000|2022-05-10 05:16:20|578.2|574.56|578.1|574.46|578.2|574.56|578.1|574.46|0
1652159790000|2022-05-10 05:16:30|578.29|574.65|578.47|574.83|578.47|574.83|578.02|574.38|0
1652159800000|2022-05-10 05:16:40|578.56|574.92|578.02|574.38|578.56|574.92|577.92|574.28|0
1652159810000|2022-05-10 05:16:50|577.92|574.28|577.92|574.28|577.92|574.28|577.74|574.1|0
1652159820000|2022-05-10 05:17:00|577.84|574.2|578.29|574.65|578.29|574.65|577.84|574.2|0
1652159830000|2022-05-10 05:17:10|578.38|574.74|578.1|574.46|578.38|574.74|578.1|574.46|0
1652159840000|2022-05-10 05:17:20|577.92|574.28|577.74|574.1|578.1|574.46|577.74|574.1|0
1652159850000|2022-05-10 05:17:30|577.92|574.28|577.92|574.28|577.92|574.28|577.92|574.28|0
1652159860000|2022-05-10 05:17:40|578.2|574.56|578.38|574.74|578.38|574.74|578.1|574.46|0
1652159870000|2022-05-10 05:17:50|578.29|574.65|578.1|574.46|578.38|574.74|578.1|574.46|0
1652159880000|2022-05-10 05:18:00|577.92|574.28|577.92|574.28|577.92|574.28|577.92|574.28|0
1652159890000|2022-05-10 05:18:10|577.74|574.1|577.74|574.1|577.74|574.1|577.74|574.1|0
1652159900000|2022-05-10 05:18:20|577.92|574.28|577.56|573.92|577.92|574.28|577.56|573.92|0
1652159910000|2022-05-10 05:18:30|577.29|573.65|577.2|573.56|577.38|573.74|577.2|573.56|0
1652159920000|2022-05-10 05:18:40|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652159930000|2022-05-10 05:18:50|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159940000|2022-05-10 05:19:00|577.38|573.74|577.38|573.74|577.48|573.84|577.38|573.74|0
1652159950000|2022-05-10 05:19:10|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652159960000|2022-05-10 05:19:20|577.29|573.65|577.29|573.65|577.29|573.65|577.29|573.65|0
1652159970000|2022-05-10 05:19:30|577.38|573.74|577.38|573.74|577.38|573.74|577.38|573.74|0
1652159980000|2022-05-10 05:19:40|577.56|573.92|577.56|573.92|577.56|573.92|577.56|573.92|0
1652159990000|2022-05-10 05:19:50|577.47|573.83|577.2|573.56|577.47|573.83|577.2|573.56|0
1652160000000|2022-05-10 05:20:00|577.29|573.65|577.38|573.74|577.38|573.74|577.29|573.65|0
1652160010000|2022-05-10 05:20:10|577.47|573.83|577.74|574.1|577.74|574.1|577.47|573.83|0
1652160020000|2022-05-10 05:20:20|577.56|573.92|577.56|573.92|577.66|574.02|577.56|573.92|0
1652160040000|2022-05-10 05:20:40|577.47|573.83|577.47|573.83|577.47|573.83|577.38|573.74|0
1652160050000|2022-05-10 05:20:50|577.56|573.92|577.74|574.1|577.92|574.28|577.56|573.92|0
1652160060000|2022-05-10 05:21:00|577.84|574.2|577.84|574.2|577.84|574.2|577.74|574.1|0
1652160070000|2022-05-10 05:21:10|578.28|574.64|578.1|574.46|578.28|574.64|578.1|574.46|0
1652160080000|2022-05-10 05:21:20|578.28|574.64|578.46|574.82|578.65|575.01|578.28|574.64|0
1652160090000|2022-05-10 05:21:30|577.43|573.79|579.68|576.04|579.68|576.04|577.43|573.79|0
1652160100000|2022-05-10 05:21:40|580.04|576.4|579.96|576.32|580.04|576.4|579.86|576.22|0
1652160110000|2022-05-10 05:21:50|579.86|576.22|579.14|575.5|579.86|576.22|579.14|575.5|0
1652160120000|2022-05-10 05:22:00|579.86|576.22|580.9|577.26|580.9|577.26|579.78|576.14|0
1652160130000|2022-05-10 05:22:10|581|577.36|582.3|578.66|582.3|578.66|581|577.36|0
1652160140000|2022-05-10 05:22:20|578.34|574.7|578.07|574.43|578.34|574.7|577.97|574.33|0
1652160150000|2022-05-10 05:22:30|578.15|574.51|577.4|573.76|578.15|574.51|577.12|573.48|0
1652160160000|2022-05-10 05:22:40|577.3|573.66|579.37|575.73|579.37|575.73|577.3|573.66|0
1652160170000|2022-05-10 05:22:50|579.55|575.91|579.73|576.09|579.73|576.09|579.55|575.91|0
1652160180000|2022-05-10 05:23:00|579.55|575.91|579.91|576.27|579.91|576.27|579.37|575.73|0
1652160190000|2022-05-10 05:23:10|579.46|575.82|579.01|575.37|579.46|575.82|579.01|575.37|0
1652160200000|2022-05-10 05:23:20|578.83|575.19|579.01|575.37|579.01|575.37|578.83|575.19|0
1652160210000|2022-05-10 05:23:30|578.83|575.19|579.55|575.91|579.55|575.91|578.83|575.19|0
1652160220000|2022-05-10 05:23:40|579.64|576|579.55|575.91|579.64|576|579.55|575.91|0
1652160230000|2022-05-10 05:23:50|579.73|576.09|579.64|576|579.73|576.09|579.64|576|0
1652160240000|2022-05-10 05:24:00|579.73|576.09|579.91|576.27|579.91|576.27|579.73|576.09|0
1652160250000|2022-05-10 05:24:10|579.82|576.18|579.73|576.09|579.91|576.27|579.73|576.09|0
1652160260000|2022-05-10 05:24:20|579.64|576|579.46|575.82|579.73|576.09|579.46|575.82|0
1652160270000|2022-05-10 05:24:30|579.19|575.55|579.01|575.37|579.19|575.55|578.92|575.28|0
1652160280000|2022-05-10 05:24:40|579.19|575.55|579.19|575.55|579.19|575.55|579.19|575.55|0
1652160290000|2022-05-10 05:24:50|579.37|575.73|579.01|575.37|579.37|575.73|578.83|575.19|0
1652160300000|2022-05-10 05:25:00|578.92|575.28|579.01|575.37|579.01|575.37|578.92|575.28|0
1652160310000|2022-05-10 05:25:10|579.1|575.46|578.83|575.19|579.1|575.46|578.83|575.19|0
1652160320000|2022-05-10 05:25:20|579.01|575.37|579.01|575.37|579.01|575.37|579.01|575.37|0
1652160330000|2022-05-10 05:25:30|579.1|575.46|579.01|575.37|579.19|575.55|579.01|575.37|0
1652160340000|2022-05-10 05:25:40|578.83|575.19|578.83|575.19|578.83|575.19|578.83|575.19|0
1652160350000|2022-05-10 05:25:50|578.64|575|578.28|574.64|578.64|575|578.1|574.46|0
1652160360000|2022-05-10 05:26:00|578.46|574.82|578.74|575.1|578.74|575.1|578.46|574.82|0
1652160370000|2022-05-10 05:26:10|578.64|575|578.28|574.64|578.64|575|578.28|574.64|0
1652160380000|2022-05-10 05:26:20|578.1|574.46|577.74|574.1|578.1|574.46|577.74|574.1|0
1652160390000|2022-05-10 05:26:30|577.56|573.92|577.02|573.38|577.56|573.92|577.02|573.38|0
1652160400000|2022-05-10 05:26:40|577.11|573.47|577.2|573.56|577.2|573.56|577.11|573.47|0
1652160420000|2022-05-10 05:27:00|577.29|573.65|577.2|573.56|577.29|573.65|577.2|573.56|0
1652160430000|2022-05-10 05:27:10|577.02|573.38|577.02|573.38|577.02|573.38|577.02|573.38|0
1652160450000|2022-05-10 05:27:30|577.2|573.56|577.2|573.56|577.2|573.56|577.2|573.56|0
1652160470000|2022-05-10 05:27:50|577.38|573.74|577.02|573.38|577.38|573.74|577.02|573.38|0
1652160480000|2022-05-10 05:28:00|577.2|573.56|577.2|573.56|577.38|573.74|577.2|573.56|0
1652160490000|2022-05-10 05:28:10|577.02|573.38|576.29|572.65|577.02|573.38|576.11|572.47|0
1652160500000|2022-05-10 05:28:20|575.93|572.29|576.29|572.65|576.29|572.65|575.93|572.29|0
1652160510000|2022-05-10 05:28:30|576.11|572.47|576.84|573.2|576.84|573.2|576.11|572.47|0
1652160520000|2022-05-10 05:28:40|576.11|572.47|575.93|572.29|576.11|572.47|575.93|572.29|0
1652160530000|2022-05-10 05:28:50|576.21|572.57|576.11|572.47|576.21|572.57|576.11|572.47|0
1652160540000|2022-05-10 05:29:00|576.29|572.65|576.47|572.83|576.47|572.83|576.11|572.47|0
1652160550000|2022-05-10 05:29:10|576.66|573.02|576.84|573.2|576.84|573.2|576.66|573.02|0
1652160560000|2022-05-10 05:29:20|576.57|572.93|576.39|572.75|576.57|572.93|576.39|572.75|0
1652160570000|2022-05-10 05:29:30|576.29|572.65|576.47|572.83|576.47|572.83|576.29|572.65|0
1652160580000|2022-05-10 05:29:40|576.57|572.93|576.39|572.75|576.57|572.93|576.29|572.65|0
1652160590000|2022-05-10 05:29:50|576.47|572.83|576.57|572.93|576.57|572.93|576.29|572.65|0
1652160600000|2022-05-10 05:30:00|576.47|572.83|576.65|573.01|576.84|573.2|576.47|572.83|0
1652160610000|2022-05-10 05:30:10|576.57|572.93|576.57|572.93|576.75|573.11|576.57|572.93|0
1652160620000|2022-05-10 05:30:20|576.47|572.83|576.39|572.75|576.57|572.93|576.39|572.75|0
1652160630000|2022-05-10 05:30:30|576.65|573.01|576.84|573.2|576.84|573.2|576.65|573.01|0
1652160650000|2022-05-10 05:30:50|576.65|573.01|576.47|572.83|576.65|573.01|576.47|572.83|0
1652160660000|2022-05-10 05:31:00|576.39|572.75|576.39|572.75|576.39|572.75|576.39|572.75|0
1652160670000|2022-05-10 05:31:10|576.29|572.65|576.03|572.39|576.29|572.65|576.03|572.39|0
1652160680000|2022-05-10 05:31:20|575.93|572.29|575.39|571.75|575.93|572.29|575.39|571.75|0
1652160690000|2022-05-10 05:31:30|575.49|571.85|575.39|571.75|575.49|571.85|575.39|571.75|0
1652160700000|2022-05-10 05:31:40|575.21|571.57|575.39|571.75|575.39|571.75|575.21|571.57|0
1652160710000|2022-05-10 05:31:50|575.57|571.93|574.94|571.3|575.57|571.93|574.94|571.3|0
1652160720000|2022-05-10 05:32:00|574.85|571.21|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160730000|2022-05-10 05:32:10|575.3|571.66|575.3|571.66|575.3|571.66|575.21|571.57|0
1652160740000|2022-05-10 05:32:20|575.67|572.03|575.57|571.93|575.67|572.03|575.57|571.93|0
1652160750000|2022-05-10 05:32:30|574.85|571.21|574.85|571.21|574.94|571.3|574.85|571.21|0
1652160770000|2022-05-10 05:32:50|575.03|571.39|574.67|571.03|575.03|571.39|574.67|571.03|0
1652160780000|2022-05-10 05:33:00|574.85|571.21|574.85|571.21|574.85|571.21|574.76|571.12|0
1652160790000|2022-05-10 05:33:10|574.76|571.12|574.67|571.03|574.76|571.12|574.67|571.03|0
1652160800000|2022-05-10 05:33:20|574.85|571.21|575.21|571.57|575.21|571.57|574.85|571.21|0
1652160810000|2022-05-10 05:33:30|575.39|571.75|575.57|571.93|575.57|571.93|575.39|571.75|0
1652160820000|2022-05-10 05:33:40|575.66|572.02|575.39|571.75|575.66|572.02|575.39|571.75|0
1652160830000|2022-05-10 05:33:50|575.75|572.11|575.57|571.93|575.75|572.11|575.39|571.75|0
1652160840000|2022-05-10 05:34:00|575.48|571.84|575.57|571.93|575.57|571.93|575.39|571.75|0
1652160850000|2022-05-10 05:34:10|575.21|571.57|574.94|571.3|575.21|571.57|574.85|571.21|0
1652160860000|2022-05-10 05:34:20|574.85|571.21|574.85|571.21|574.85|571.21|574.67|571.03|0
1652160870000|2022-05-10 05:34:30|574.67|571.03|574.67|571.03|574.67|571.03|574.67|571.03|0
1652160880000|2022-05-10 05:34:40|574.76|571.12|575.12|571.48|575.12|571.48|574.76|571.12|0
1652160890000|2022-05-10 05:34:50|575.03|571.39|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160900000|2022-05-10 05:35:00|574.85|571.21|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160910000|2022-05-10 05:35:10|575.21|571.57|574.85|571.21|575.21|571.57|574.85|571.21|0
1652160920000|2022-05-10 05:35:20|575.12|571.48|574.85|571.21|575.12|571.48|574.85|571.21|0
1652160930000|2022-05-10 05:35:30|574.94|571.3|575.03|571.39|575.03|571.39|574.85|571.21|0
1652160940000|2022-05-10 05:35:40|574.85|571.21|574.85|571.21|574.85|571.21|574.85|571.21|0
1652160950000|2022-05-10 05:35:50|575.03|571.39|575.12|571.48|575.12|571.48|574.94|571.3|0
1652160960000|2022-05-10 05:36:00|575.03|571.39|575.3|571.66|575.3|571.66|575.03|571.39|0
1652160970000|2022-05-10 05:36:10|575.21|571.57|575.12|571.48|575.21|571.57|575.12|571.48|0
1652160980000|2022-05-10 05:36:20|575.21|571.57|574.85|571.21|575.21|571.57|574.85|571.21|0
1652160990000|2022-05-10 05:36:30|574.67|571.03|574.67|571.03|574.67|571.03|574.67|571.03|0
1652161000000|2022-05-10 05:36:40|574.85|571.21|574.85|571.21|574.85|571.21|574.85|571.21|0
1652161010000|2022-05-10 05:36:50|574.76|571.12|574.67|571.03|574.76|571.12|574.67|571.03|0
1652161020000|2022-05-10 05:37:00|574.76|571.12|574.85|571.21|574.85|571.21|574.76|571.12|0
1652161030000|2022-05-10 05:37:10|574.67|571.03|574.85|571.21|574.85|571.21|574.67|571.03|0
1652161040000|2022-05-10 05:37:20|574.67|571.03|574.85|571.21|574.85|571.21|574.67|571.03|0
1652161050000|2022-05-10 05:37:30|574.76|571.12|574.67|571.03|574.85|571.21|574.67|571.03|0
1652161080000|2022-05-10 05:38:00|574.85|571.21|574.85|571.21|575.03|571.39|574.85|571.21|0
1652161090000|2022-05-10 05:38:10|574.67|571.03|574.76|571.12|574.76|571.12|574.67|571.03|0
1652161100000|2022-05-10 05:38:20|574.85|571.21|575.03|571.39|575.03|571.39|574.85|571.21|0
1652161110000|2022-05-10 05:38:30|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161120000|2022-05-10 05:38:40|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161130000|2022-05-10 05:38:50|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161140000|2022-05-10 05:39:00|575.21|571.57|575.21|571.57|575.21|571.57|575.03|571.39|0
1652161150000|2022-05-10 05:39:10|575.03|571.39|575.03|571.39|575.03|571.39|575.03|571.39|0
1652161160000|2022-05-10 05:39:20|575.21|571.57|575.21|571.57|575.21|571.57|575.21|571.57|0
1652161170000|2022-05-10 05:39:30|575.3|571.66|575.3|571.66|575.3|571.66|575.3|571.66|0
1652161180000|2022-05-10 05:39:40|575.21|571.57|575.03|571.39|575.21|571.57|574.94|571.3|0
1652161190000|2022-05-10 05:39:50|574.76|571.12|574.67|571.03|574.76|571.12|574.67|571.03|0
1652161220000|2022-05-10 05:40:20|574.85|571.21|574.85|571.21|574.85|571.21|574.85|571.21|0
1652161230000|2022-05-10 05:40:30|574.76|571.12|574.94|571.3|574.94|571.3|574.76|571.12|0
1652161240000|2022-05-10 05:40:40|574.85|571.21|575.03|571.39|575.21|571.57|574.85|571.21|0
1652161250000|2022-05-10 05:40:50|575.3|571.66|575.21|571.57|575.3|571.66|575.21|571.57|0
1652161260000|2022-05-10 05:41:00|575.12|571.48|575.39|571.75|575.39|571.75|575.12|571.48|0
1652161270000|2022-05-10 05:41:10|575.57|571.93|575.57|571.93|575.57|571.93|575.57|571.93|0
1652161280000|2022-05-10 05:41:20|575.66|572.02|575.75|572.11|575.75|572.11|575.66|572.02|0
1652161290000|2022-05-10 05:41:30|575.57|571.93|575.57|571.93|575.57|571.93|575.57|571.93|0
1652161300000|2022-05-10 05:41:40|575.66|572.02|575.39|571.75|575.66|572.02|575.39|571.75|0
1652161310000|2022-05-10 05:41:50|575.48|571.84|575.39|571.75|575.57|571.93|575.39|571.75|0
1652161320000|2022-05-10 05:42:00|575.3|571.66|575.39|571.75|575.39|571.75|575.3|571.66|0
1652161330000|2022-05-10 05:42:10|575.48|571.84|575.39|571.75|575.48|571.84|575.39|571.75|0
1652161340000|2022-05-10 05:42:20|575.3|571.66|575.12|571.48|575.3|571.66|575.03|571.39|0
1652161350000|2022-05-10 05:42:30|575.03|571.39|575.75|572.11|575.75|572.11|575.03|571.39|0
1652161360000|2022-05-10 05:42:40|575.3|571.66|575.39|571.75|575.39|571.75|575.3|571.66|0
1652161370000|2022-05-10 05:42:50|575.57|571.93|575.57|571.93|575.57|571.93|575.57|571.93|0
1652161380000|2022-05-10 05:43:00|575.39|571.75|575.57|571.93|575.57|571.93|575.39|571.75|0
1652161390000|2022-05-10 05:43:10|575.66|572.02|575.57|571.93|575.66|572.02|575.57|571.93|0
1652161400000|2022-05-10 05:43:20|575.39|571.75|575.39|571.75|575.39|571.75|575.39|571.75|0
1652161410000|2022-05-10 05:43:30|575.57|571.93|575.48|571.84|575.57|571.93|575.39|571.75|0
1652161420000|2022-05-10 05:43:40|575.75|572.11|575.48|571.84|575.75|572.11|575.48|571.84|0
1652161430000|2022-05-10 05:43:50|575.39|571.75|575.39|571.75|575.57|571.93|575.39|571.75|0
1652161440000|2022-05-10 05:44:00|575.48|571.84|575.75|572.11|575.75|572.11|575.48|571.84|0
1652161450000|2022-05-10 05:44:10|575.93|572.29|576.11|572.47|576.11|572.47|575.93|572.29|0
1652161460000|2022-05-10 05:44:20|575.93|572.29|575.93|572.29|575.93|572.29|575.75|572.11|0
1652161470000|2022-05-10 05:44:30|575.3|571.66|575.39|571.75|575.39|571.75|575.3|571.66|0
1652161480000|2022-05-10 05:44:40|575.21|571.57|575.39|571.75|575.39|571.75|575.21|571.57|0
1652161490000|2022-05-10 05:44:50|575.48|571.84|575.57|571.93|575.57|571.93|575.48|571.84|0
1652161500000|2022-05-10 05:45:00|575.48|571.84|575.57|571.93|575.57|571.93|575.48|571.84|0
1652161510000|2022-05-10 05:45:10|575.48|571.84|575.48|571.84|575.48|571.84|575.39|571.75|0
1652161520000|2022-05-10 05:45:20|575.3|571.66|575.57|571.93|575.57|571.93|575.21|571.57|0
1652161530000|2022-05-10 05:45:30|575.21|571.57|575.3|571.66|575.3|571.66|575.21|571.57|0
1652161540000|2022-05-10 05:45:40|575.39|571.75|575.39|571.75|575.39|571.75|575.39|571.75|0
1652161550000|2022-05-10 05:45:50|575.3|571.66|575.39|571.75|575.39|571.75|575.21|571.57|0
1652161560000|2022-05-10 05:46:00|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161570000|2022-05-10 05:46:10|575.21|571.57|575.39|571.75|575.39|571.75|575.21|571.57|0
1652161580000|2022-05-10 05:46:20|575.21|571.57|575.03|571.39|575.21|571.57|575.03|571.39|0
1652161600000|2022-05-10 05:46:40|574.85|571.21|574.94|571.3|574.94|571.3|574.85|571.21|0
1652161610000|2022-05-10 05:46:50|574.66|571.02|574.66|571.02|574.66|571.02|574.66|571.02|0
1652161680000|2022-05-10 05:48:00|574.76|571.12|574.84|571.2|574.84|571.2|574.76|571.12|0
1652161690000|2022-05-10 05:48:10|574.76|571.12|574.66|571.02|574.76|571.12|574.66|571.02|0
1652161750000|2022-05-10 05:49:10|574.76|571.12|574.66|571.02|574.84|571.2|574.66|571.02|0
1652161760000|2022-05-10 05:49:20|574.84|571.2|574.66|571.02|574.84|571.2|574.66|571.02|0
1652161830000|2022-05-10 05:50:30|574.84|571.2|574.84|571.2|574.84|571.2|574.84|571.2|0
1652161840000|2022-05-10 05:50:40|574.94|571.3|574.66|571.02|574.94|571.3|574.66|571.02|0
1652161860000|2022-05-10 05:51:00|572.86|569.22|572.86|569.22|572.86|569.22|572.86|569.22|0
1652161870000|2022-05-10 05:51:10|572.42|568.78|572.86|569.22|572.86|569.22|572.42|568.78|0
1652161880000|2022-05-10 05:51:20|573.22|569.58|573.68|570.04|573.68|570.04|573.22|569.58|0
1652161890000|2022-05-10 05:51:30|573.4|569.76|573.68|570.04|573.68|570.04|573.4|569.76|0
1652161900000|2022-05-10 05:51:40|573.76|570.12|573.94|570.3|573.94|570.3|573.76|570.12|0
1652161910000|2022-05-10 05:51:50|573.76|570.12|573.94|570.3|573.94|570.3|573.76|570.12|0
1652161920000|2022-05-10 05:52:00|573.76|570.12|573.68|570.04|573.76|570.12|573.68|570.04|0
1652161930000|2022-05-10 05:52:10|573.58|569.94|573.76|570.12|573.76|570.12|573.58|569.94|0
1652161940000|2022-05-10 05:52:20|573.68|570.04|573.86|570.22|573.86|570.22|573.68|570.04|0
1652161950000|2022-05-10 05:52:30|574.12|570.48|574.12|570.48|574.12|570.48|574.12|570.48|0
1652161960000|2022-05-10 05:52:40|574.04|570.4|574.12|570.48|574.12|570.48|574.04|570.4|0
1652161970000|2022-05-10 05:52:50|574.3|570.66|574.12|570.48|574.3|570.66|574.12|570.48|0
1652161980000|2022-05-10 05:53:00|574.3|570.66|574.48|570.84|574.48|570.84|574.3|570.66|0
1652161990000|2022-05-10 05:53:10|574.58|570.94|574.48|570.84|574.58|570.94|574.48|570.84|0
1652162000000|2022-05-10 05:53:20|574.66|571.02|574.84|571.2|574.84|571.2|574.66|571.02|0
1652162010000|2022-05-10 05:53:30|575.2|571.56|576.29|572.65|576.29|572.65|575.2|571.56|0
1652162020000|2022-05-10 05:53:40|576.2|572.56|576.02|572.38|576.2|572.56|576.02|572.38|0
1652162030000|2022-05-10 05:53:50|576.11|572.47|575.92|572.28|576.11|572.47|575.92|572.28|0
1652162040000|2022-05-10 05:54:00|576.02|572.38|576.29|572.65|576.29|572.65|575.92|572.28|0
1652162050000|2022-05-10 05:54:10|576.65|573.01|577.46|573.82|577.46|573.82|576.65|573.01|0
1652162060000|2022-05-10 05:54:20|577.37|573.73|577.55|573.91|577.73|574.09|577.37|573.73|0
1652162070000|2022-05-10 05:54:30|577.37|573.73|577.01|573.37|577.37|573.73|577.01|573.37|0
1652162080000|2022-05-10 05:54:40|577.19|573.55|577.19|573.55|577.37|573.73|577.19|573.55|0
1652162090000|2022-05-10 05:54:50|577.37|573.73|577.46|573.82|577.46|573.82|577.37|573.73|0
1652162100000|2022-05-10 05:55:00|577.37|573.73|576.83|573.19|577.37|573.73|576.83|573.19|0
1652162110000|2022-05-10 05:55:10|576.65|573.01|576.83|573.19|576.83|573.19|576.65|573.01|0
1652162120000|2022-05-10 05:55:20|576.65|573.01|576.47|572.83|576.83|573.19|576.47|572.83|0
1652162130000|2022-05-10 05:55:30|576.65|573.01|576.65|573.01|576.83|573.19|576.65|573.01|0
1652162140000|2022-05-10 05:55:40|576.83|573.19|576.65|573.01|576.83|573.19|576.65|573.01|0
1652162150000|2022-05-10 05:55:50|576.56|572.92|576.28|572.64|576.56|572.92|576.28|572.64|0
1652162160000|2022-05-10 05:56:00|576.47|572.83|576.92|573.28|576.92|573.28|576.47|572.83|0
1652162170000|2022-05-10 05:56:10|577.19|573.55|577.37|573.73|577.37|573.73|577.01|573.37|0
1652162180000|2022-05-10 05:56:20|577.46|573.82|577.91|574.27|577.91|574.27|577.19|573.55|0
1652162190000|2022-05-10 05:56:30|577.73|574.09|577.91|574.27|577.91|574.27|577.73|574.09|0
1652162200000|2022-05-10 05:56:40|577.73|574.09|577.73|574.09|577.73|574.09|577.73|574.09|0
1652162210000|2022-05-10 05:56:50|577.37|573.73|577.19|573.55|577.55|573.91|577.19|573.55|0
1652162220000|2022-05-10 05:57:00|577.1|573.46|577.28|573.64|577.37|573.73|577.1|573.46|0
1652162230000|2022-05-10 05:57:10|577.37|573.73|577.37|573.73|577.37|573.73|577.37|573.73|0
1652162240000|2022-05-10 05:57:20|577.55|573.91|577.55|573.91|577.55|573.91|577.37|573.73|0
1652162260000|2022-05-10 05:57:40|577.73|574.09|577.46|573.82|577.73|574.09|577.37|573.73|0
1652162270000|2022-05-10 05:57:50|577.37|573.73|577.37|573.73|577.37|573.73|577.28|573.64|0
1652162280000|2022-05-10 05:58:00|577.28|573.64|577.28|573.64|577.28|573.64|577.28|573.64|0
1652162290000|2022-05-10 05:58:10|577.19|573.55|577.01|573.37|577.37|573.73|577.01|573.37|0
1652162300000|2022-05-10 05:58:20|577.1|573.46|577.37|573.73|577.37|573.73|577.1|573.46|0
1652162310000|2022-05-10 05:58:30|577.28|573.64|577.37|573.73|577.37|573.73|577.28|573.64|0
1652162330000|2022-05-10 05:58:50|577.55|573.91|577.73|574.09|577.91|574.27|577.55|573.91|0
1652162340000|2022-05-10 05:59:00|577.64|574|577.73|574.09|577.73|574.09|577.64|574|0
1652162350000|2022-05-10 05:59:10|577.64|574|577.46|573.82|577.64|574|577.46|573.82|0
1652162360000|2022-05-10 05:59:20|577.28|573.64|577.19|573.55|577.28|573.64|577.19|573.55|0
1652162370000|2022-05-10 05:59:30|577.1|573.46|577.1|573.46|577.1|573.46|577.1|573.46|0
1652162380000|2022-05-10 05:59:40|577.37|573.73|577.55|573.91|577.55|573.91|577.37|573.73|0
1652162390000|2022-05-10 05:59:50|577.73|574.09|578.36|574.72|578.36|574.72|577.73|574.09|0
1652162400000|2022-05-10 06:00:00|578.27|574.63|578|574.36|578.27|574.63|578|574.36|0
1652162410000|2022-05-10 06:00:10|578.09|574.45|579.18|575.54|579.18|575.54|578.09|574.45|0
1652162420000|2022-05-10 06:00:20|579.54|575.9|579.36|575.72|579.54|575.9|579.36|575.72|0
1652162430000|2022-05-10 06:00:30|578.81|575.17|578.63|574.99|578.81|575.17|578.45|574.81|0
1652162440000|2022-05-10 06:00:40|578.91|575.27|578.73|575.09|578.91|575.27|578.73|575.09|0
1652162450000|2022-05-10 06:00:50|578.99|575.35|578.81|575.17|579.09|575.45|578.81|575.17|0
1652162460000|2022-05-10 06:01:00|579.17|575.53|579.09|575.45|579.17|575.53|579.09|575.45|0
1652162470000|2022-05-10 06:01:10|579.36|575.72|579.27|575.63|579.81|576.17|579.27|575.63|0
1652162480000|2022-05-10 06:01:20|579.17|575.53|579.17|575.53|579.17|575.53|578.99|575.35|0
1652162490000|2022-05-10 06:01:30|578.99|575.35|578.81|575.17|579.17|575.53|578.81|575.17|0
1652162500000|2022-05-10 06:01:40|578.54|574.9|578.45|574.81|578.54|574.9|577.82|574.18|0
1652162510000|2022-05-10 06:01:50|578.63|574.99|578.81|575.17|578.99|575.35|578.63|574.99|0
1652162520000|2022-05-10 06:02:00|578.73|575.09|578.73|575.09|578.73|575.09|578.73|575.09|0
1652162530000|2022-05-10 06:02:10|578.63|574.99|578.73|575.09|578.73|575.09|578.63|574.99|0
1652162540000|2022-05-10 06:02:20|578.91|575.27|578.73|575.09|578.91|575.27|578.73|575.09|0
1652162550000|2022-05-10 06:02:30|578.36|574.72|578.63|574.99|578.63|574.99|578.36|574.72|0
1652162560000|2022-05-10 06:02:40|578.81|575.17|578.73|575.09|578.81|575.17|578.73|575.09|0
1652162570000|2022-05-10 06:02:50|578.54|574.9|578.45|574.81|578.63|574.99|578.45|574.81|0
1652162580000|2022-05-10 06:03:00|578.54|574.9|578.45|574.81|578.63|574.99|578.45|574.81|0
1652162590000|2022-05-10 06:03:10|578.36|574.72|577.91|574.27|578.36|574.72|577.64|574|0
1652162600000|2022-05-10 06:03:20|578|574.36|577.91|574.27|578.09|574.45|577.91|574.27|0
1652162620000|2022-05-10 06:03:40|577.18|573.54|577.18|573.54|577.18|573.54|577.18|573.54|0
1652162630000|2022-05-10 06:03:50|577|573.36|576.46|572.82|577|573.36|576.46|572.82|0
1652162640000|2022-05-10 06:04:00|575.92|572.28|575.83|572.19|575.92|572.28|575.47|571.83|0
1652162650000|2022-05-10 06:04:10|576.1|572.46|575.92|572.28|576.38|572.74|575.92|572.28|0
1652162660000|2022-05-10 06:04:20|575.56|571.92|575.38|571.74|575.56|571.92|575.02|571.38|0
1652162670000|2022-05-10 06:04:30|575.47|571.83|575.11|571.47|575.47|571.83|575.11|571.47|0
1652162680000|2022-05-10 06:04:40|575.02|571.38|573.4|569.76|575.02|571.38|573.4|569.76|0
1652162690000|2022-05-10 06:04:50|573.76|570.12|573.76|570.12|573.76|570.12|573.58|569.94|0
1652162700000|2022-05-10 06:05:00|573.58|569.94|572.95|569.31|573.58|569.94|572.95|569.31|0
1652162710000|2022-05-10 06:05:10|572.86|569.22|572.5|568.86|572.86|569.22|572.32|568.68|0
1652162720000|2022-05-10 06:05:20|572.23|568.59|572.5|568.86|572.5|568.86|571.78|568.14|0
1652162730000|2022-05-10 06:05:30|571.96|568.32|572.14|568.5|572.14|568.5|571.96|568.32|0
1652162740000|2022-05-10 06:05:40|571.96|568.32|572.05|568.41|572.14|568.5|571.96|568.32|0
1652162750000|2022-05-10 06:05:50|571.78|568.14|571.42|567.78|571.78|568.14|571.42|567.78|0
1652162760000|2022-05-10 06:06:00|571.6|567.96|572.5|568.86|572.5|568.86|571.6|567.96|0
1652162770000|2022-05-10 06:06:10|572.77|569.13|572.77|569.13|572.95|569.31|572.68|569.04|0
1652162780000|2022-05-10 06:06:20|572.86|569.22|572.86|569.22|572.86|569.22|572.68|569.04|0
1652162790000|2022-05-10 06:06:30|573.13|569.49|572.86|569.22|573.22|569.58|572.86|569.22|0
1652162800000|2022-05-10 06:06:40|572.77|569.13|572.14|568.5|572.77|569.13|571.96|568.32|0
1652162810000|2022-05-10 06:06:50|572.32|568.68|572.68|569.04|572.68|569.04|572.32|568.68|0
1652162820000|2022-05-10 06:07:00|572.86|569.22|573.22|569.58|573.22|569.58|572.68|569.04|0
1652162830000|2022-05-10 06:07:10|573.04|569.4|572.86|569.22|573.31|569.67|572.86|569.22|0
1652162840000|2022-05-10 06:07:20|572.77|569.13|572.86|569.22|572.86|569.22|572.41|568.77|0
1652162850000|2022-05-10 06:07:30|573.04|569.4|573.22|569.58|573.22|569.58|573.04|569.4|0
1652162860000|2022-05-10 06:07:40|573.4|569.76|573.58|569.94|573.58|569.94|573.22|569.58|0
1652162870000|2022-05-10 06:07:50|573.4|569.76|573.58|569.94|573.58|569.94|573.4|569.76|0
1652162880000|2022-05-10 06:08:00|573.4|569.76|573.4|569.76|574.12|570.48|573.4|569.76|0
1652162890000|2022-05-10 06:08:10|573.58|569.94|573.31|569.67|573.58|569.94|573.31|569.67|0
1652162900000|2022-05-10 06:08:20|573.04|569.4|573.22|569.58|573.22|569.58|572.68|569.04|0
1652162910000|2022-05-10 06:08:30|573.13|569.49|573.13|569.49|573.22|569.58|573.13|569.49|0
1652162920000|2022-05-10 06:08:40|573.4|569.76|573.31|569.67|573.4|569.76|573.22|569.58|0
1652162930000|2022-05-10 06:08:50|573.4|569.76|573.31|569.67|573.58|569.94|573.13|569.49|0
1652162940000|2022-05-10 06:09:00|573.13|569.49|573.76|570.12|573.85|570.21|573.13|569.49|0
1652162950000|2022-05-10 06:09:10|573.85|570.21|573.58|569.94|573.85|570.21|573.58|569.94|0
1652162960000|2022-05-10 06:09:20|574.12|570.48|574.66|571.02|574.66|571.02|574.03|570.39|0
1652162970000|2022-05-10 06:09:30|574.48|570.84|574.84|571.2|574.84|571.2|574.48|570.84|0
1652162980000|2022-05-10 06:09:40|574.66|571.02|574.21|570.57|574.84|571.2|574.21|570.57|0
1652162990000|2022-05-10 06:09:50|574.39|570.75|574.3|570.66|574.48|570.84|574.3|570.66|0
1652163000000|2022-05-10 06:10:00|574.48|570.84|574.39|570.75|574.48|570.84|574.21|570.57|0
1652163010000|2022-05-10 06:10:10|574.66|571.02|574.39|570.75|574.66|571.02|574.39|570.75|0
1652163020000|2022-05-10 06:10:20|574.3|570.66|573.94|570.3|574.3|570.66|573.94|570.3|0
1652163030000|2022-05-10 06:10:30|574.03|570.39|574.12|570.48|574.12|570.48|573.76|570.12|0
1652163040000|2022-05-10 06:10:40|573.94|570.3|573.76|570.12|573.94|570.3|573.76|570.12|0
1652163050000|2022-05-10 06:10:50|573.85|570.21|573.85|570.21|573.85|570.21|573.85|570.21|0
1652163060000|2022-05-10 06:11:00|573.94|570.3|573.76|570.12|573.94|570.3|573.76|570.12|0
1652163070000|2022-05-10 06:11:10|573.85|570.21|573.85|570.21|573.85|570.21|573.85|570.21|0
1652163080000|2022-05-10 06:11:20|573.04|569.4|572.68|569.04|573.04|569.4|572.5|568.86|0
1652163090000|2022-05-10 06:11:30|572.5|568.86|572.14|568.5|572.5|568.86|572.14|568.5|0
1652163100000|2022-05-10 06:11:40|572.32|568.68|572.23|568.59|572.32|568.68|572.23|568.59|0
1652163110000|2022-05-10 06:11:50|572.32|568.68|572.59|568.95|572.68|569.04|572.32|568.68|0
1652163120000|2022-05-10 06:12:00|572.68|569.04|571.96|568.32|572.68|569.04|571.96|568.32|0
1652163130000|2022-05-10 06:12:10|571.69|568.05|571.78|568.14|571.78|568.14|571.69|568.05|0
1652163140000|2022-05-10 06:12:20|571.51|567.87|571.6|567.96|571.6|567.96|571.51|567.87|0
1652163150000|2022-05-10 06:12:30|571.69|568.05|571.6|567.96|571.69|568.05|571.51|567.87|0
1652163160000|2022-05-10 06:12:40|571.78|568.14|571.96|568.32|571.96|568.32|571.6|567.96|0
1652163170000|2022-05-10 06:12:50|572.14|568.5|572.14|568.5|572.14|568.5|572.14|568.5|0
1652163180000|2022-05-10 06:13:00|571.87|568.23|571.69|568.05|571.96|568.32|571.69|568.05|0
1652163190000|2022-05-10 06:13:10|572.05|568.41|572.32|568.68|572.32|568.68|572.05|568.41|0
1652163200000|2022-05-10 06:13:20|571.96|568.32|571.78|568.14|571.96|568.32|571.78|568.14|0
1652163210000|2022-05-10 06:13:30|571.69|568.05|571.96|568.32|571.96|568.32|571.69|568.05|0
1652163220000|2022-05-10 06:13:40|571.6|567.96|571.78|568.14|571.78|568.14|571.6|567.96|0
1652163230000|2022-05-10 06:13:50|571.24|567.6|570.88|567.24|571.24|567.6|570.7|567.06|0
1652163240000|2022-05-10 06:14:00|570.7|567.06|570.7|567.06|570.7|567.06|570.7|567.06|0
1652163250000|2022-05-10 06:14:10|571.06|567.42|571.24|567.6|571.24|567.6|570.88|567.24|0
1652163260000|2022-05-10 06:14:20|571.06|567.42|570.7|567.06|571.06|567.42|570.7|567.06|0
1652163270000|2022-05-10 06:14:30|570.88|567.24|570.88|567.24|571.06|567.42|570.88|567.24|0
1652163280000|2022-05-10 06:14:40|571.06|567.42|571.06|567.42|571.06|567.42|571.06|567.42|0
1652163290000|2022-05-10 06:14:50|570.88|567.24|570.79|567.15|570.88|567.24|570.7|567.06|0
1652163300000|2022-05-10 06:15:00|570.88|567.24|571.24|567.6|571.24|567.6|570.88|567.24|0
1652163310000|2022-05-10 06:15:10|571.42|567.78|571.6|567.96|571.78|568.14|571.42|567.78|0
1652163320000|2022-05-10 06:15:20|571.78|568.14|572.14|568.5|572.14|568.5|571.78|568.14|0
1652163330000|2022-05-10 06:15:30|572.05|568.41|572.49|568.85|572.67|569.03|572.05|568.41|0
1652163340000|2022-05-10 06:15:40|572.23|568.59|571.6|567.96|572.23|568.59|571.6|567.96|0
1652163350000|2022-05-10 06:15:50|571.78|568.14|571.96|568.32|572.14|568.5|571.78|568.14|0
1652163370000|2022-05-10 06:16:10|571.6|567.96|571.69|568.05|571.69|568.05|571.6|567.96|0
1652163380000|2022-05-10 06:16:20|571.96|568.32|571.96|568.32|571.96|568.32|571.96|568.32|0
1652163390000|2022-05-10 06:16:30|571.69|568.05|571.78|568.14|571.96|568.32|571.69|568.05|0
1652163400000|2022-05-10 06:16:40|571.69|568.05|571.96|568.32|571.96|568.32|571.69|568.05|0
1652163410000|2022-05-10 06:16:50|572.13|568.49|572.67|569.03|572.67|569.03|572.13|568.49|0
1652163420000|2022-05-10 06:17:00|572.49|568.85|572.41|568.77|572.49|568.85|572.41|568.77|0
1652163430000|2022-05-10 06:17:10|572.31|568.67|572.23|568.59|572.31|568.67|572.13|568.49|0
1652163440000|2022-05-10 06:17:20|572.13|568.49|571.42|567.78|572.13|568.49|571.42|567.78|0
1652163450000|2022-05-10 06:17:30|571.51|567.87|571.42|567.78|571.51|567.87|571.24|567.6|0
1652163460000|2022-05-10 06:17:40|571.6|567.96|571.77|568.13|571.77|568.13|571.6|567.96|0
1652163470000|2022-05-10 06:17:50|571.95|568.31|571.77|568.13|571.95|568.31|571.77|568.13|0
1652163480000|2022-05-10 06:18:00|571.95|568.31|571.6|567.96|571.95|568.31|571.6|567.96|0
1652163490000|2022-05-10 06:18:10|571.51|567.87|571.69|568.05|571.77|568.13|571.51|567.87|0
1652163500000|2022-05-10 06:18:20|571.42|567.78|571.6|567.96|571.6|567.96|571.42|567.78|0
1652163510000|2022-05-10 06:18:30|571.42|567.78|571.24|567.6|571.42|567.78|571.24|567.6|0
1652163520000|2022-05-10 06:18:40|571.42|567.78|571.69|568.05|571.69|568.05|571.42|567.78|0
1652163540000|2022-05-10 06:19:00|571.59|567.95|572.05|568.41|572.05|568.41|571.59|567.95|0
1652163550000|2022-05-10 06:19:10|571.95|568.31|571.95|568.31|571.95|568.31|571.95|568.31|0
1652163560000|2022-05-10 06:19:20|572.13|568.49|572.41|568.77|572.41|568.77|572.13|568.49|0
1652163570000|2022-05-10 06:19:30|572.49|568.85|572.49|568.85|572.59|568.95|572.49|568.85|0
1652163580000|2022-05-10 06:19:40|572.13|568.49|571.59|567.95|572.13|568.49|571.59|567.95|0
1652163590000|2022-05-10 06:19:50|571.95|568.31|572.49|568.85|572.49|568.85|571.95|568.31|0
1652163600000|2022-05-10 06:20:00|572.23|568.59|571.77|568.13|572.23|568.59|571.77|568.13|0
1652163610000|2022-05-10 06:20:10|571.95|568.31|571.41|567.77|571.95|568.31|571.41|567.77|0
1652163620000|2022-05-10 06:20:20|571.24|567.6|571.24|567.6|571.24|567.6|570.88|567.24|0
1652163630000|2022-05-10 06:20:30|571.06|567.42|571.24|567.6|571.24|567.6|571.06|567.42|0
1652163640000|2022-05-10 06:20:40|571.06|567.42|570.7|567.06|571.06|567.42|570.7|567.06|0
1652163650000|2022-05-10 06:20:50|571.06|567.42|571.59|567.95|571.77|568.13|571.06|567.42|0
1652163660000|2022-05-10 06:21:00|571.41|567.77|571.41|567.77|571.41|567.77|571.41|567.77|0
1652163670000|2022-05-10 06:21:10|571.77|568.13|571.41|567.77|571.77|568.13|571.41|567.77|0
1652163680000|2022-05-10 06:21:20|571.33|567.69|571.41|567.77|571.41|567.77|571.33|567.69|0
1652163690000|2022-05-10 06:21:30|571.59|567.95|571.41|567.77|571.59|567.95|571.41|567.77|0
1652163700000|2022-05-10 06:21:40|571.33|567.69|571.06|567.42|571.33|567.69|571.06|567.42|0
1652163710000|2022-05-10 06:21:50|570.88|567.24|570.88|567.24|571.15|567.51|570.88|567.24|0
1652163720000|2022-05-10 06:22:00|570.7|567.06|570.88|567.24|570.88|567.24|570.7|567.06|0
1652163730000|2022-05-10 06:22:10|570.7|567.06|570.7|567.06|570.88|567.24|570.7|567.06|0
1652163740000|2022-05-10 06:22:20|570.88|567.24|570.88|567.24|570.88|567.24|570.88|567.24|0
1652163750000|2022-05-10 06:22:30|570.7|567.06|570.88|567.24|570.88|567.24|570.7|567.06|0
1652163760000|2022-05-10 06:22:40|570.97|567.33|570.79|567.15|571.05|567.41|570.7|567.06|0
1652163770000|2022-05-10 06:22:50|570.7|567.06|570.7|567.06|570.7|567.06|570.7|567.06|0
1652163840000|2022-05-10 06:24:00|570.87|567.23|570.7|567.06|570.87|567.23|570.7|567.06|0
1652163860000|2022-05-10 06:24:20|570.87|567.23|570.7|567.06|570.87|567.23|570.7|567.06|0
1652163880000|2022-05-10 06:24:40|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652163920000|2022-05-10 06:25:20|570.87|567.23|570.69|567.05|570.87|567.23|570.69|567.05|0
1652163940000|2022-05-10 06:25:40|570.87|567.23|571.05|567.41|571.05|567.41|570.87|567.23|0
1652163950000|2022-05-10 06:25:50|571.23|567.59|571.41|567.77|571.41|567.77|571.05|567.41|0
1652163960000|2022-05-10 06:26:00|571.23|567.59|571.15|567.51|571.23|567.59|571.15|567.51|0
1652163970000|2022-05-10 06:26:10|570.87|567.23|570.87|567.23|570.87|567.23|570.87|567.23|0
1652163980000|2022-05-10 06:26:20|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652164000000|2022-05-10 06:26:40|570.87|567.23|570.87|567.23|570.87|567.23|570.87|567.23|0
1652164010000|2022-05-10 06:26:50|570.69|567.05|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164020000|2022-05-10 06:27:00|570.87|567.23|570.87|567.23|571.05|567.41|570.87|567.23|0
1652164030000|2022-05-10 06:27:10|571.05|567.41|570.97|567.33|571.05|567.41|570.97|567.33|0
1652164040000|2022-05-10 06:27:20|570.87|567.23|571.15|567.51|571.15|567.51|570.87|567.23|0
1652164050000|2022-05-10 06:27:30|570.87|567.23|570.69|567.05|571.23|567.59|570.69|567.05|0
1652164060000|2022-05-10 06:27:40|570.87|567.23|570.97|567.33|570.97|567.33|570.87|567.23|0
1652164070000|2022-05-10 06:27:50|570.87|567.23|570.97|567.33|570.97|567.33|570.87|567.23|0
1652164080000|2022-05-10 06:28:00|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652164090000|2022-05-10 06:28:10|570.79|567.15|570.69|567.05|570.97|567.33|570.69|567.05|0
1652164100000|2022-05-10 06:28:20|570.79|567.15|570.87|567.23|570.87|567.23|570.79|567.15|0
1652164110000|2022-05-10 06:28:30|571.23|567.59|571.77|568.13|571.77|568.13|571.23|567.59|0
1652164120000|2022-05-10 06:28:40|572.13|568.49|571.95|568.31|572.13|568.49|571.95|568.31|0
1652164130000|2022-05-10 06:28:50|571.77|568.13|571.41|567.77|571.77|568.13|571.41|567.77|0
1652164140000|2022-05-10 06:29:00|571.95|568.31|571.95|568.31|571.95|568.31|571.23|567.59|0
1652164150000|2022-05-10 06:29:10|572.31|568.67|572.67|569.03|572.67|569.03|572.31|568.67|0
1652164160000|2022-05-10 06:29:20|572.31|568.67|572.49|568.85|572.49|568.85|572.13|568.49|0
1652164170000|2022-05-10 06:29:30|572.67|569.03|572.76|569.12|572.76|569.12|572.49|568.85|0
1652164180000|2022-05-10 06:29:40|572.49|568.85|572.85|569.21|572.85|569.21|572.49|568.85|0
1652164190000|2022-05-10 06:29:50|573.03|569.39|572.85|569.21|573.12|569.48|572.85|569.21|0
1652164200000|2022-05-10 06:30:00|572.67|569.03|572.67|569.03|572.67|569.03|572.67|569.03|0
1652164210000|2022-05-10 06:30:10|572.58|568.94|571.68|568.04|572.58|568.94|571.59|567.95|0
1652164220000|2022-05-10 06:30:20|571.77|568.13|571.59|567.95|571.77|568.13|571.59|567.95|0
1652164230000|2022-05-10 06:30:30|571.41|567.77|571.41|567.77|571.41|567.77|571.41|567.77|0
1652164240000|2022-05-10 06:30:40|571.59|567.95|571.23|567.59|571.59|567.95|571.23|567.59|0
1652164250000|2022-05-10 06:30:50|571.41|567.77|571.23|567.59|571.41|567.77|571.15|567.51|0
1652164260000|2022-05-10 06:31:00|571.15|567.51|571.05|567.41|571.23|567.59|571.05|567.41|0
1652164270000|2022-05-10 06:31:10|571.23|567.59|571.41|567.77|571.41|567.77|571.23|567.59|0
1652164280000|2022-05-10 06:31:20|571.23|567.59|571.23|567.59|571.23|567.59|571.23|567.59|0
1652164290000|2022-05-10 06:31:30|571.14|567.5|571.14|567.5|571.14|567.5|571.14|567.5|0
1652164300000|2022-05-10 06:31:40|571.32|567.68|571.23|567.59|571.41|567.77|571.23|567.59|0
1652164310000|2022-05-10 06:31:50|571.05|567.41|570.87|567.23|571.05|567.41|570.87|567.23|0
1652164320000|2022-05-10 06:32:00|570.69|567.05|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164360000|2022-05-10 06:32:40|570.87|567.23|570.79|567.15|570.87|567.23|570.69|567.05|0
1652164380000|2022-05-10 06:33:00|570.69|567.05|570.87|567.23|570.87|567.23|570.69|567.05|0
1652164390000|2022-05-10 06:33:10|571.23|567.59|571.23|567.59|571.32|567.68|571.23|567.59|0
1652164400000|2022-05-10 06:33:20|571.32|567.68|571.14|567.5|571.32|567.68|571.14|567.5|0
1652164410000|2022-05-10 06:33:30|571.05|567.41|571.23|567.59|571.23|567.59|571.05|567.41|0
1652164420000|2022-05-10 06:33:40|571.32|567.68|571.23|567.59|571.32|567.68|571.23|567.59|0
1652164430000|2022-05-10 06:33:50|571.14|567.5|571.23|567.59|571.32|567.68|571.14|567.5|0
1652164440000|2022-05-10 06:34:00|571.32|567.68|571.23|567.59|571.32|567.68|571.23|567.59|0
1652164450000|2022-05-10 06:34:10|571.32|567.68|571.32|567.68|571.32|567.68|571.32|567.68|0
1652164460000|2022-05-10 06:34:20|571.05|567.41|571.05|567.41|571.05|567.41|571.05|567.41|0
1652164470000|2022-05-10 06:34:30|571.14|567.5|571.32|567.68|571.32|567.68|571.14|567.5|0
1652164480000|2022-05-10 06:34:40|571.23|567.59|571.41|567.77|571.41|567.77|571.23|567.59|0
1652164490000|2022-05-10 06:34:50|571.23|567.59|571.32|567.68|571.32|567.68|571.14|567.5|0
1652164500000|2022-05-10 06:35:00|571.41|567.77|571.41|567.77|571.5|567.86|571.41|567.77|0
1652164510000|2022-05-10 06:35:10|571.5|567.86|570.96|567.32|571.5|567.86|570.96|567.32|0
1652164520000|2022-05-10 06:35:20|570.87|567.23|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164550000|2022-05-10 06:35:50|570.87|567.23|570.87|567.23|570.87|567.23|570.69|567.05|0
1652164560000|2022-05-10 06:36:00|570.69|567.05|570.69|567.05|570.87|567.23|570.69|567.05|0
1652164570000|2022-05-10 06:36:10|570.78|567.14|570.87|567.23|570.87|567.23|570.78|567.14|0
1652164580000|2022-05-10 06:36:20|570.78|567.14|570.69|567.05|570.78|567.14|570.69|567.05|0
1652164600000|2022-05-10 06:36:40|570.87|567.23|571.05|567.41|571.05|567.41|570.87|567.23|0
1652164610000|2022-05-10 06:36:50|571.14|567.5|571.05|567.41|571.14|567.5|571.05|567.41|0
1652164620000|2022-05-10 06:37:00|570.87|567.23|570.87|567.23|570.87|567.23|570.87|567.23|0
1652164630000|2022-05-10 06:37:10|570.69|567.05|570.69|567.05|570.69|567.05|570.69|567.05|0
1652164760000|2022-05-10 06:39:20|569.25|565.61|568.72|565.08|569.25|565.61|568.72|565.08|0
1652164770000|2022-05-10 06:39:30|568.9|565.26|569.35|565.71|569.35|565.71|568.9|565.26|0
1652164780000|2022-05-10 06:39:40|569.25|565.61|569.79|566.15|569.79|566.15|569.25|565.61|0
1652164790000|2022-05-10 06:39:50|570.15|566.51|569.25|565.61|570.15|566.51|569.25|565.61|0
1652164800000|2022-05-10 06:40:00|568.9|565.26|569.53|565.89|569.53|565.89|568.81|565.17|0
1652164810000|2022-05-10 06:40:10|569.43|565.79|569.17|565.53|569.43|565.79|569.17|565.53|0
1652164820000|2022-05-10 06:40:20|569.25|565.61|569.25|565.61|569.25|565.61|569.25|565.61|0
1652164830000|2022-05-10 06:40:30|569.35|565.71|569.25|565.61|569.35|565.71|569.08|565.44|0
1652164840000|2022-05-10 06:40:40|569.08|565.44|569.08|565.44|569.08|565.44|568.72|565.08|0
1652164850000|2022-05-10 06:40:50|569.25|565.61|569.25|565.61|569.25|565.61|569.25|565.61|0
1652164860000|2022-05-10 06:41:00|569.08|565.44|569.17|565.53|569.17|565.53|568.72|565.08|0
1652164870000|2022-05-10 06:41:10|569.25|565.61|569.07|565.43|569.25|565.61|569.07|565.43|0
1652164880000|2022-05-10 06:41:20|568.9|565.26|568.72|565.08|568.9|565.26|568.72|565.08|0
1652164900000|2022-05-10 06:41:40|568.9|565.26|568.72|565.08|568.9|565.26|568.72|565.08|0
1652164910000|2022-05-10 06:41:50|568.9|565.26|568.81|565.17|568.9|565.26|568.81|565.17|0
1652164920000|2022-05-10 06:42:00|568.63|564.99|568.81|565.17|568.81|565.17|568.63|564.99|0
1652164930000|2022-05-10 06:42:10|568.72|565.08|568.72|565.08|568.72|565.08|568.72|565.08|0
1652164940000|2022-05-10 06:42:20|568.9|565.26|568.18|564.54|568.9|565.26|568.18|564.54|0
1652164950000|2022-05-10 06:42:30|568|564.36|567.64|564|568|564.36|567.64|564|0
1652164960000|2022-05-10 06:42:40|567.82|564.18|567.64|564|567.82|564.18|567.64|564|0
1652164970000|2022-05-10 06:42:50|567.82|564.18|567.56|563.92|567.82|564.18|567.46|563.82|0
1652164980000|2022-05-10 06:43:00|567.64|564|567.46|563.82|567.64|564|567.46|563.82|0
1652164990000|2022-05-10 06:43:10|567.28|563.64|567.56|563.92|567.56|563.92|567.1|563.46|0
1652165000000|2022-05-10 06:43:20|567.46|563.82|567.46|563.82|567.46|563.82|567.46|563.82|0
1652165010000|2022-05-10 06:43:30|567.38|563.74|567.56|563.92|567.56|563.92|567.38|563.74|0
1652165020000|2022-05-10 06:43:40|567.46|563.82|567.1|563.46|567.46|563.82|567.1|563.46|0
1652165030000|2022-05-10 06:43:50|566.93|563.29|566.93|563.29|566.93|563.29|566.57|562.93|0
1652165040000|2022-05-10 06:44:00|566.75|563.11|567.1|563.46|567.1|563.46|566.57|562.93|0
1652165050000|2022-05-10 06:44:10|567.02|563.38|567.64|564|567.64|564|566.93|563.29|0
1652165060000|2022-05-10 06:44:20|567.46|563.82|567.2|563.56|567.46|563.82|567.1|563.46|0
1652165070000|2022-05-10 06:44:30|567.38|563.74|567.82|564.18|567.82|564.18|567.38|563.74|0
1652165080000|2022-05-10 06:44:40|567.46|563.82|566.93|563.29|567.46|563.82|566.93|563.29|0
1652165090000|2022-05-10 06:44:50|565.5|561.86|565.85|562.21|566.21|562.57|565.5|561.86|0
1652165100000|2022-05-10 06:45:00|565.67|562.03|565.32|561.68|565.67|562.03|565.32|561.68|0
1652165110000|2022-05-10 06:45:10|565.5|561.86|565.23|561.59|565.5|561.86|565.23|561.59|0
1652165120000|2022-05-10 06:45:20|565.32|561.68|565.5|561.86|565.5|561.86|565.32|561.68|0
1652165130000|2022-05-10 06:45:30|565.85|562.21|565.95|562.31|566.21|562.57|565.85|562.21|0
1652165140000|2022-05-10 06:45:40|566.03|562.39|566.21|562.57|566.21|562.57|566.03|562.39|0
1652165150000|2022-05-10 06:45:50|566.3|562.66|565.85|562.21|566.3|562.66|565.85|562.21|0
1652165160000|2022-05-10 06:46:00|566.03|562.39|565.32|561.68|566.03|562.39|565.32|561.68|0
1652165170000|2022-05-10 06:46:10|565.14|561.5|565.85|562.21|565.85|562.21|565.14|561.5|0
1652165180000|2022-05-10 06:46:20|565.67|562.03|565.85|562.21|565.85|562.21|565.67|562.03|0
1652165190000|2022-05-10 06:46:30|565.77|562.13|565.95|562.31|566.03|562.39|565.67|562.03|0
1652165200000|2022-05-10 06:46:40|565.85|562.21|566.48|562.84|566.48|562.84|565.85|562.21|0
1652165210000|2022-05-10 06:46:50|566.57|562.93|566.92|563.28|566.92|563.28|566.48|562.84|0
1652165220000|2022-05-10 06:47:00|567.1|563.46|567.64|564|567.64|564|567.1|563.46|0
1652165230000|2022-05-10 06:47:10|567.82|564.18|567.73|564.09|567.82|564.18|567.64|564|0
1652165240000|2022-05-10 06:47:20|571.13|567.49|566.85|563.21|571.13|567.49|566.85|563.21|0
1652165250000|2022-05-10 06:47:30|567.13|563.49|566.68|563.04|567.13|563.49|566.68|563.04|0
1652165260000|2022-05-10 06:47:40|566.41|562.77|566.23|562.59|566.59|562.95|566.23|562.59|0
1652165270000|2022-05-10 06:47:50|566.32|562.68|566.85|563.21|566.85|563.21|566.32|562.68|0
1652165280000|2022-05-10 06:48:00|567.03|563.39|567.39|563.75|567.39|563.75|567.03|563.39|0
1652165290000|2022-05-10 06:48:10|567.57|563.93|567.39|563.75|567.57|563.93|567.39|563.75|0
1652165300000|2022-05-10 06:48:20|567.31|563.67|567.21|563.57|567.39|563.75|567.21|563.57|0
1652165310000|2022-05-10 06:48:30|567.03|563.39|566.5|562.86|567.03|563.39|566.5|562.86|0
1652165320000|2022-05-10 06:48:40|566.05|562.41|566.41|562.77|566.41|562.77|566.05|562.41|0
1652165330000|2022-05-10 06:48:50|566.77|563.13|566.67|563.03|566.77|563.13|566.59|562.95|0
1652165340000|2022-05-10 06:49:00|566.85|563.21|567.03|563.39|567.03|563.39|566.85|563.21|0
1652165350000|2022-05-10 06:49:10|567.39|563.75|567.57|563.93|567.57|563.93|567.39|563.75|0
1652165360000|2022-05-10 06:49:20|567.84|564.2|567.03|563.39|567.84|564.2|567.03|563.39|0
1652165370000|2022-05-10 06:49:30|567.21|563.57|566.85|563.21|567.39|563.75|566.67|563.03|0
1652165380000|2022-05-10 06:49:40|567.03|563.39|566.95|563.31|567.03|563.39|566.95|563.31|0
1652165390000|2022-05-10 06:49:50|567.03|563.39|566.85|563.21|567.03|563.39|566.85|563.21|0
1652165400000|2022-05-10 06:50:00|566.77|563.13|567.57|563.93|567.57|563.93|566.77|563.13|0
1652165410000|2022-05-10 06:50:10|567.66|564.02|567.93|564.29|567.93|564.29|567.66|564.02|0
1652165420000|2022-05-10 06:50:20|567.75|564.11|567.75|564.11|567.75|564.11|567.75|564.11|0
1652165430000|2022-05-10 06:50:30|567.93|564.29|568.11|564.47|568.11|564.47|567.93|564.29|0
1652165440000|2022-05-10 06:50:40|567.93|564.29|567.93|564.29|568.02|564.38|567.93|564.29|0
1652165450000|2022-05-10 06:50:50|567.48|563.84|567.39|563.75|567.48|563.84|567.39|563.75|0
1652165460000|2022-05-10 06:51:00|567.57|563.93|567.57|563.93|567.66|564.02|567.57|563.93|0
1652165470000|2022-05-10 06:51:10|567.66|564.02|567.66|564.02|567.75|564.11|567.66|564.02|0
1652165480000|2022-05-10 06:51:20|567.57|563.93|567.75|564.11|567.84|564.2|567.57|563.93|0
1652165490000|2022-05-10 06:51:30|567.48|563.84|567.39|563.75|567.48|563.84|567.39|563.75|0
1652165500000|2022-05-10 06:51:40|567.48|563.84|567.39|563.75|567.57|563.93|567.39|563.75|0
1652165510000|2022-05-10 06:51:50|567.21|563.57|567.21|563.57|567.21|563.57|567.21|563.57|0
1652165520000|2022-05-10 06:52:00|567.13|563.49|566.77|563.13|567.13|563.49|566.77|563.13|0
1652165530000|2022-05-10 06:52:10|566.67|563.03|566.67|563.03|566.77|563.13|566.67|563.03|0
1652165540000|2022-05-10 06:52:20|566.77|563.13|566.67|563.03|566.77|563.13|566.67|563.03|0
1652165550000|2022-05-10 06:52:30|566.77|563.13|566.23|562.59|566.77|563.13|566.23|562.59|0
1652165560000|2022-05-10 06:52:40|566.32|562.68|565.6|561.96|566.32|562.68|565.6|561.96|0
1652165570000|2022-05-10 06:52:50|565.06|561.42|565.24|561.6|565.24|561.6|565.06|561.42|0
1652165580000|2022-05-10 06:53:00|564.98|561.34|564.98|561.34|564.98|561.34|564.8|561.16|0
1652165590000|2022-05-10 06:53:10|564.71|561.07|564.62|560.98|564.71|561.07|564.35|560.71|0
1652165600000|2022-05-10 06:53:20|564.35|560.71|564.17|560.53|564.35|560.71|563.91|560.27|0
1652165610000|2022-05-10 06:53:30|563.99|560.35|564.53|560.89|564.53|560.89|563.99|560.35|0
1652165620000|2022-05-10 06:53:40|564.44|560.8|564.53|560.89|564.53|560.89|564.44|560.8|0
1652165630000|2022-05-10 06:53:50|564.71|561.07|564.44|560.8|564.71|561.07|564.44|560.8|0
1652165640000|2022-05-10 06:54:00|564.35|560.71|564.71|561.07|564.71|561.07|564.35|560.71|0
1652165650000|2022-05-10 06:54:10|565.33|561.69|565.6|561.96|565.78|562.14|565.33|561.69|0
1652165660000|2022-05-10 06:54:20|565.42|561.78|565.42|561.78|565.42|561.78|565.24|561.6|0
1652165670000|2022-05-10 06:54:30|565.51|561.87|565.33|561.69|565.51|561.87|565.24|561.6|0
1652165680000|2022-05-10 06:54:40|565.24|561.6|565.33|561.69|565.42|561.78|565.24|561.6|0
1652165690000|2022-05-10 06:54:50|565.24|561.6|565.24|561.6|565.42|561.78|565.24|561.6|0
1652165700000|2022-05-10 06:55:00|565.16|561.52|565.16|561.52|565.16|561.52|565.16|561.52|0
1652165710000|2022-05-10 06:55:10|565.24|561.6|565.24|561.6|565.42|561.78|565.24|561.6|0
1652165720000|2022-05-10 06:55:20|564.98|561.34|564.88|561.24|564.98|561.34|564.88|561.24|0
1652165730000|2022-05-10 06:55:30|565.24|561.6|565.24|561.6|565.24|561.6|565.16|561.52|0
1652165740000|2022-05-10 06:55:40|565.16|561.52|565.33|561.69|565.33|561.69|565.16|561.52|0
1652165750000|2022-05-10 06:55:50|565.06|561.42|565.06|561.42|565.24|561.6|565.06|561.42|0
1652165760000|2022-05-10 06:56:00|565.15|561.51|565.24|561.6|565.24|561.6|565.15|561.51|0
1652165770000|2022-05-10 06:56:10|565.06|561.42|564.35|560.71|565.06|561.42|564.35|560.71|0
1652165780000|2022-05-10 06:56:20|564.44|560.8|564.44|560.8|564.44|560.8|564.44|560.8|0
1652165790000|2022-05-10 06:56:30|564.53|560.89|564.44|560.8|564.53|560.89|564.44|560.8|0
1652165800000|2022-05-10 06:56:40|564.53|560.89|564.98|561.34|564.98|561.34|564.53|560.89|0
1652165810000|2022-05-10 06:56:50|565.06|561.42|565.24|561.6|565.24|561.6|565.06|561.42|0
1652165820000|2022-05-10 06:57:00|565.06|561.42|565.06|561.42|565.24|561.6|565.06|561.42|0
1652165830000|2022-05-10 06:57:10|564.88|561.24|564.53|560.89|564.98|561.34|564.53|560.89|0
1652165840000|2022-05-10 06:57:20|564.62|560.98|564.53|560.89|564.7|561.06|564.53|560.89|0
1652165850000|2022-05-10 06:57:30|564.44|560.8|564.53|560.89|564.53|560.89|564.44|560.8|0
1652165860000|2022-05-10 06:57:40|564.7|561.06|564.7|561.06|564.7|561.06|564.53|560.89|0
1652165870000|2022-05-10 06:57:50|564.44|560.8|564.7|561.06|564.7|561.06|564.35|560.71|0
1652165880000|2022-05-10 06:58:00|564.62|560.98|564.53|560.89|564.7|561.06|564.53|560.89|0
1652165890000|2022-05-10 06:58:10|564.62|560.98|563.99|560.35|564.7|561.06|563.99|560.35|0
1652165900000|2022-05-10 06:58:20|563.81|560.17|564.26|560.62|564.35|560.71|563.81|560.17|0
1652165910000|2022-05-10 06:58:30|564.35|560.71|564.44|560.8|564.52|560.88|564.35|560.71|0
1652165920000|2022-05-10 06:58:40|564.35|560.71|563.99|560.35|564.35|560.71|563.99|560.35|0
1652165930000|2022-05-10 06:58:50|563.81|560.17|563.99|560.35|563.99|560.35|563.81|560.17|0
1652165940000|2022-05-10 06:59:00|563.9|560.26|563.81|560.17|563.99|560.35|563.81|560.17|0
1652165950000|2022-05-10 06:59:10|564.08|560.44|564.35|560.71|564.35|560.71|564.08|560.44|0
1652165960000|2022-05-10 06:59:20|564.52|560.88|564.17|560.53|564.88|561.24|564.17|560.53|0
1652165970000|2022-05-10 06:59:30|564.35|560.71|564.08|560.44|564.35|560.71|563.99|560.35|0
1652165980000|2022-05-10 06:59:40|563.99|560.35|564.52|560.88|564.52|560.88|563.99|560.35|0
1652165990000|2022-05-10 06:59:50|564.44|560.8|565.15|561.51|565.15|561.51|564.44|560.8|0
1652166000000|2022-05-10 07:00:00|564.97|561.33|565.6|561.96|565.6|561.96|564.97|561.33|0
1652166010000|2022-05-10 07:00:10|565.33|561.69|565.51|561.87|565.51|561.87|564.88|561.24|0
1652166020000|2022-05-10 07:00:20|566.13|562.49|566.49|562.85|566.49|562.85|566.13|562.49|0
1652166030000|2022-05-10 07:00:30|566.67|563.03|566.85|563.21|567.03|563.39|566.58|562.94|0
1652166040000|2022-05-10 07:00:40|567.03|563.39|566.49|562.85|567.12|563.48|566.49|562.85|0
1652166050000|2022-05-10 07:00:50|566.13|562.49|567.03|563.39|567.03|563.39|565.95|562.31|0
1652166060000|2022-05-10 07:01:00|566.85|563.21|566.49|562.85|566.85|563.21|566.13|562.49|0
1652166070000|2022-05-10 07:01:10|565.87|562.23|566.49|562.85|566.49|562.85|565.87|562.23|0
1652166080000|2022-05-10 07:01:20|566.85|563.21|566.67|563.03|566.85|563.21|566.67|563.03|0
1652166090000|2022-05-10 07:01:30|566.85|563.21|566.85|563.21|566.85|563.21|566.85|563.21|0
1652166100000|2022-05-10 07:01:40|566.94|563.3|566.85|563.21|567.03|563.39|566.85|563.21|0
1652166110000|2022-05-10 07:01:50|567.3|563.66|567.21|563.57|567.3|563.66|567.12|563.48|0
1652166120000|2022-05-10 07:02:00|567.66|564.02|567.48|563.84|567.75|564.11|567.48|563.84|0
1652166130000|2022-05-10 07:02:10|567.39|563.75|567.48|563.84|567.48|563.84|567.21|563.57|0
1652166140000|2022-05-10 07:02:20|567.39|563.75|567.92|564.28|567.92|564.28|567.39|563.75|0
1652166150000|2022-05-10 07:02:30|567.57|563.93|567.57|563.93|567.57|563.93|567.39|563.75|0
1652166160000|2022-05-10 07:02:40|567.39|563.75|567.21|563.57|567.39|563.75|567.21|563.57|0
1652166170000|2022-05-10 07:02:50|567.12|563.48|567.48|563.84|567.48|563.84|566.94|563.3|0
1652166180000|2022-05-10 07:03:00|567.39|563.75|567.3|563.66|567.74|564.1|567.3|563.66|0
1652166190000|2022-05-10 07:03:10|567.21|563.57|567.21|563.57|567.39|563.75|567.21|563.57|0
1652166200000|2022-05-10 07:03:20|566.67|563.03|566.49|562.85|566.67|563.03|566.49|562.85|0
1652166210000|2022-05-10 07:03:30|566.4|562.76|566.67|563.03|567.03|563.39|566.4|562.76|0
1652166220000|2022-05-10 07:03:40|567.03|563.39|567.03|563.39|567.03|563.39|566.85|563.21|0
1652166230000|2022-05-10 07:03:50|567.21|563.57|567.39|563.75|567.39|563.75|567.21|563.57|0
1652166240000|2022-05-10 07:04:00|567.57|563.93|568.28|564.64|568.46|564.82|567.57|563.93|0
1652166250000|2022-05-10 07:04:10|568.2|564.56|568.46|564.82|568.46|564.82|568.2|564.56|0
1652166260000|2022-05-10 07:04:20|568.38|564.74|568.02|564.38|568.64|565|568.02|564.38|0
1652166270000|2022-05-10 07:04:30|567.74|564.1|568.38|564.74|568.38|564.74|567.74|564.1|0
1652166280000|2022-05-10 07:04:40|568.64|565|568.28|564.64|568.64|565|568.28|564.64|0
1652166290000|2022-05-10 07:04:50|568.2|564.56|568.64|565|568.64|565|568.2|564.56|0
1652166300000|2022-05-10 07:05:00|568.2|565.08|568.2|565.08|568.2|565.08|568.2|565.08|0
1652166310000|2022-05-10 07:05:10|568.29|565.17|567.48|564.36|568.29|565.17|567.48|564.36|0
1652166320000|2022-05-10 07:05:20|567.3|564.18|567.22|564.1|567.4|564.28|567.13|564.01|0
1652166330000|2022-05-10 07:05:30|566.95|563.83|566.77|563.65|566.95|563.83|566.77|563.65|0
1652166340000|2022-05-10 07:05:40|566.59|563.47|566.41|563.29|566.59|563.47|566.41|563.29|0
1652166350000|2022-05-10 07:05:50|565.51|562.39|565.33|562.21|565.51|562.39|565.16|562.04|0
1652166360000|2022-05-10 07:06:00|565.79|562.67|566.5|563.38|566.5|563.38|565.51|562.39|0
1652166370000|2022-05-10 07:06:10|566.59|563.47|566.23|563.11|566.68|563.56|566.23|563.11|0
1652166380000|2022-05-10 07:06:20|566.05|562.93|566.59|563.47|566.59|563.47|566.05|562.93|0
1652166390000|2022-05-10 07:06:30|566.23|563.11|566.5|563.38|566.59|563.47|566.23|563.11|0
1652166400000|2022-05-10 07:06:40|567.04|563.92|566.95|563.83|567.04|563.92|566.77|563.65|0
1652166410000|2022-05-10 07:06:50|566.77|563.65|566.77|563.65|566.77|563.65|566.23|563.11|0
1652166420000|2022-05-10 07:07:00|566.41|563.29|566.68|563.56|566.68|563.56|566.41|563.29|0
1652166430000|2022-05-10 07:07:10|566.59|563.47|565.69|562.57|566.59|563.47|565.69|562.57|0
1652166440000|2022-05-10 07:07:20|566.05|562.93|565.51|562.39|566.05|562.93|565.51|562.39|0
1652166450000|2022-05-10 07:07:30|565.69|562.57|564.53|561.41|565.69|562.57|564.53|561.41|0
1652166460000|2022-05-10 07:07:40|564.71|561.59|565.25|562.13|565.25|562.13|564.71|561.59|0
1652166470000|2022-05-10 07:07:50|565.43|562.31|565.16|562.04|565.43|562.31|565.16|562.04|0
1652166480000|2022-05-10 07:08:00|564.8|561.68|564.44|561.32|564.8|561.68|564.35|561.23|0
1652166490000|2022-05-10 07:08:10|564.8|561.68|564.62|561.5|565.16|562.04|564.62|561.5|0
1652166500000|2022-05-10 07:08:20|564.8|561.68|564.8|561.68|564.8|561.68|564.71|561.59|0
1652166510000|2022-05-10 07:08:30|565.33|562.21|566.05|562.93|566.05|562.93|565.33|562.21|0
1652166520000|2022-05-10 07:08:40|565.96|562.84|566.77|563.65|566.77|563.65|565.96|562.84|0
1652166530000|2022-05-10 07:08:50|566.95|563.83|567.66|564.54|567.66|564.54|566.95|563.83|0
1652166540000|2022-05-10 07:09:00|567.48|564.36|567.3|564.18|567.76|564.64|567.3|564.18|0
1652166550000|2022-05-10 07:09:10|566.41|563.29|567.4|564.28|567.48|564.36|566.41|563.29|0
1652166560000|2022-05-10 07:09:20|567.48|564.36|568.02|564.9|568.02|564.9|567.48|564.36|0
1652166570000|2022-05-10 07:09:30|567.3|564.18|567.3|564.18|567.3|564.18|566.94|563.82|0
1652166580000|2022-05-10 07:09:40|567.75|564.63|567.66|564.54|567.75|564.63|567.58|564.46|0
1652166590000|2022-05-10 07:09:50|568.11|564.99|568.65|565.53|568.65|565.53|568.11|564.99|0
1652166600000|2022-05-10 07:10:00|568.92|565.8|569.01|565.89|569.1|565.98|568.92|565.8|0
1652166610000|2022-05-10 07:10:10|568.92|565.8|568.92|565.8|569.1|565.98|568.47|565.35|0
1652166620000|2022-05-10 07:10:20|569.1|565.98|569.64|566.52|569.64|566.52|569.1|565.98|0
1652166630000|2022-05-10 07:10:30|570.17|567.05|570.35|567.23|570.53|567.41|570.17|567.05|0
1652166640000|2022-05-10 07:10:40|570.17|567.05|569.82|566.7|570.17|567.05|569.82|566.7|0
1652166650000|2022-05-10 07:10:50|569.91|566.79|569.99|566.87|570.17|567.05|569.91|566.79|0
1652166660000|2022-05-10 07:11:00|570.09|566.97|569.73|566.61|570.09|566.97|569.73|566.61|0
1652166670000|2022-05-10 07:11:10|569.91|566.79|570.89|567.77|570.89|567.77|569.91|566.79|0
1652166680000|2022-05-10 07:11:20|571.07|567.95|571.61|568.49|571.61|568.49|571.07|567.95|0
1652166690000|2022-05-10 07:11:30|571.53|568.41|571.25|568.13|571.61|568.49|571.25|568.13|0
1652166700000|2022-05-10 07:11:40|571.07|567.95|571.43|568.31|571.43|568.31|571.07|567.95|0
1652166710000|2022-05-10 07:11:50|571.97|568.85|571.79|568.67|572.07|568.95|571.79|568.67|0
1652166720000|2022-05-10 07:12:00|571.25|568.13|571.89|568.77|571.89|568.77|571.25|568.13|0
1652166730000|2022-05-10 07:12:10|571.61|568.49|571.79|568.67|571.79|568.67|571.61|568.49|0
1652166740000|2022-05-10 07:12:20|571.71|568.59|571.53|568.41|571.71|568.59|571.43|568.31|0
1652166750000|2022-05-10 07:12:30|571.43|568.31|570.35|567.23|571.43|568.31|570.35|567.23|0
1652166760000|2022-05-10 07:12:40|569.99|566.87|570.63|567.51|570.71|567.59|569.99|566.87|0
1652166770000|2022-05-10 07:12:50|570.17|567.05|570.45|567.33|570.53|567.41|570.17|567.05|0
1652166780000|2022-05-10 07:13:00|570.71|567.59|571.17|568.05|571.53|568.41|570.71|567.59|0
1652166790000|2022-05-10 07:13:10|570.71|567.59|570.63|567.51|570.71|567.59|570.53|567.41|0
1652166800000|2022-05-10 07:13:20|570.89|567.77|571.61|568.49|571.61|568.49|570.89|567.77|0
1652166810000|2022-05-10 07:13:30|571.71|568.59|572.15|569.03|572.15|569.03|571.71|568.59|0
1652166820000|2022-05-10 07:13:40|571.61|568.49|570.89|567.77|571.61|568.49|570.89|567.77|0
1652166830000|2022-05-10 07:13:50|570.71|567.59|569.99|566.87|570.71|567.59|569.99|566.87|0
1652166840000|2022-05-10 07:14:00|569.91|566.79|569.91|566.79|569.91|566.79|569.91|566.79|0
1652166850000|2022-05-10 07:14:10|570.17|567.05|570.81|567.69|570.81|567.69|569.99|566.87|0
1652166860000|2022-05-10 07:14:20|570.71|567.59|570.35|567.23|570.81|567.69|570.35|567.23|0
1652166870000|2022-05-10 07:14:30|570.81|567.69|569.99|566.87|570.89|567.77|569.99|566.87|0
1652166880000|2022-05-10 07:14:40|569.81|566.69|569.45|566.33|569.81|566.69|569.37|566.25|0
1652166890000|2022-05-10 07:14:50|569.81|566.69|568.92|565.8|569.81|566.69|568.92|565.8|0
1652166900000|2022-05-10 07:15:00|569.19|566.07|570.81|567.69|570.81|567.69|569.19|566.07|0
1652166910000|2022-05-10 07:15:10|570.89|567.77|570.63|567.51|571.25|568.13|570.63|567.51|0
1652166920000|2022-05-10 07:15:20|570.17|567.05|569.81|566.69|570.17|567.05|569.63|566.51|0
1652166930000|2022-05-10 07:15:30|569.91|566.79|569.09|565.97|569.91|566.79|569.09|565.97|0
1652166940000|2022-05-10 07:15:40|568.74|565.62|568.56|565.44|568.74|565.62|568.02|564.9|0
1652166950000|2022-05-10 07:15:50|568.65|565.53|569.45|566.33|569.45|566.33|568.65|565.53|0
1652166960000|2022-05-10 07:16:00|568.56|565.44|568.02|564.9|568.56|565.44|567.84|564.72|0
1652166970000|2022-05-10 07:16:10|567.39|564.27|567.39|564.27|567.66|564.54|567.39|564.27|0
1652166980000|2022-05-10 07:16:20|568.02|564.9|567.12|564|568.02|564.9|566.76|563.64|0
1652166990000|2022-05-10 07:16:30|567.48|564.36|567.93|564.81|567.93|564.81|567.48|564.36|0
1652167000000|2022-05-10 07:16:40|568.11|564.99|567.84|564.72|568.38|565.26|567.84|564.72|0
1652167010000|2022-05-10 07:16:50|567.66|564.54|567.21|564.09|567.66|564.54|567.21|564.09|0
1652167020000|2022-05-10 07:17:00|567.48|564.36|566.32|563.2|567.48|564.36|566.32|563.2|0
1652167030000|2022-05-10 07:17:10|566.05|562.93|565.96|562.84|566.23|563.11|565.96|562.84|0
1652167040000|2022-05-10 07:17:20|566.05|562.93|566.68|563.56|566.68|563.56|566.05|562.93|0
1652167050000|2022-05-10 07:17:30|567.04|563.92|566.68|563.56|567.04|563.92|566.68|563.56|0
1652167060000|2022-05-10 07:17:40|566.76|563.64|566.76|563.64|566.76|563.64|566.68|563.56|0
1652167070000|2022-05-10 07:17:50|566.58|563.46|565.87|562.75|566.58|563.46|565.87|562.75|0
1652167080000|2022-05-10 07:18:00|565.69|562.57|566.58|563.46|566.58|563.46|565.69|562.57|0
1652167090000|2022-05-10 07:18:10|566.23|563.11|566.4|563.28|566.76|563.64|566.23|563.11|0
1652167100000|2022-05-10 07:18:20|566.58|563.46|566.58|563.46|566.76|563.64|566.58|563.46|0
1652167110000|2022-05-10 07:18:30|567.03|563.91|568.02|564.9|568.02|564.9|567.03|563.91|0
1652167120000|2022-05-10 07:18:40|568.11|564.99|568.38|565.26|568.56|565.44|568.11|564.99|0
1652167130000|2022-05-10 07:18:50|568.2|565.08|568.65|565.53|568.65|565.53|568.2|565.08|0
1652167140000|2022-05-10 07:19:00|568.56|565.44|567.48|564.36|568.56|565.44|567.3|564.18|0
1652167150000|2022-05-10 07:19:10|566.86|563.74|567.39|564.27|567.39|564.27|566.86|563.74|0
1652167160000|2022-05-10 07:19:20|567.3|564.18|568.11|564.99|568.11|564.99|567.3|564.18|0
1652167170000|2022-05-10 07:19:30|568.38|565.26|568.65|565.53|568.65|565.53|568.38|565.26|0
1652167180000|2022-05-10 07:19:40|568.83|565.71|568.83|565.71|568.91|565.79|568.73|565.61|0
1652167190000|2022-05-10 07:19:50|568.73|565.61|568.55|565.43|568.73|565.61|568.2|565.08|0
1652167200000|2022-05-10 07:20:00|568.73|565.61|568.38|565.26|568.73|565.61|568.38|565.26|0
1652167210000|2022-05-10 07:20:10|568.47|565.35|568.47|565.35|568.47|565.35|568.2|565.08|0
1652167220000|2022-05-10 07:20:20|568.02|564.9|568.11|564.99|568.11|564.99|567.39|564.27|0
1652167230000|2022-05-10 07:20:30|567.75|564.63|567.48|564.36|567.75|564.63|567.21|564.09|0
1652167240000|2022-05-10 07:20:40|567.21|564.09|567.03|563.91|567.21|564.09|567.03|563.91|0
1652167250000|2022-05-10 07:20:50|567.12|564|567.12|564|567.12|564|567.03|563.91|0
1652167260000|2022-05-10 07:21:00|567.21|564.09|567.12|564|567.21|564.09|567.03|563.91|0
1652167270000|2022-05-10 07:21:10|566.58|563.46|566.05|562.93|566.68|563.56|566.05|562.93|0
1652167280000|2022-05-10 07:21:20|566.14|563.02|566.5|563.38|566.94|563.82|566.14|563.02|0
1652167290000|2022-05-10 07:21:30|566.32|563.2|566.5|563.38|566.5|563.38|566.32|563.2|0
1652167300000|2022-05-10 07:21:40|566.4|563.28|566.76|563.64|566.76|563.64|566.4|563.28|0
1652167310000|2022-05-10 07:21:50|566.22|563.1|566.22|563.1|566.22|563.1|566.22|563.1|0
1652167320000|2022-05-10 07:22:00|566.4|563.28|566.94|563.82|566.94|563.82|566.22|563.1|0
1652167330000|2022-05-10 07:22:10|567.66|564.54|567.48|564.36|568.02|564.9|567.48|564.36|0
1652167340000|2022-05-10 07:22:20|567.12|564|566.94|563.82|567.12|564|566.85|563.73|0
1652167350000|2022-05-10 07:22:30|567.12|564|567.12|564|567.12|564|567.12|564|0
1652167360000|2022-05-10 07:22:40|566.94|563.82|566.22|563.1|566.94|563.82|566.22|563.1|0
1652167370000|2022-05-10 07:22:50|565.51|562.39|565.6|562.48|565.78|562.66|565.51|562.39|0
1652167380000|2022-05-10 07:23:00|565.33|562.21|565.42|562.3|565.69|562.57|565.33|562.21|0
1652167390000|2022-05-10 07:23:10|565.33|562.21|564.79|561.67|565.42|562.3|564.79|561.67|0
1652167400000|2022-05-10 07:23:20|564.97|561.85|564.79|561.67|565.06|561.94|564.79|561.67|0
1652167410000|2022-05-10 07:23:30|564.43|561.31|565.69|562.57|565.69|562.57|564.43|561.31|0
1652167420000|2022-05-10 07:23:40|565.87|562.75|565.78|562.66|565.96|562.84|565.78|562.66|0
1652167430000|2022-05-10 07:23:50|565.6|562.48|565.69|562.57|565.87|562.75|565.6|562.48|0
1652167440000|2022-05-10 07:24:00|565.87|562.75|566.58|563.46|566.67|563.55|565.87|562.75|0
1652167450000|2022-05-10 07:24:10|566.22|563.1|566.04|562.92|566.22|563.1|565.87|562.75|0
1652167460000|2022-05-10 07:24:20|565.87|562.75|566.4|563.28|566.4|563.28|565.87|562.75|0
1652167470000|2022-05-10 07:24:30|566.22|563.1|565.15|562.03|566.22|563.1|565.15|562.03|0
1652167480000|2022-05-10 07:24:40|565.69|562.57|564.79|561.67|565.69|562.57|564.79|561.67|0
1652167490000|2022-05-10 07:24:50|564.53|561.41|564.26|561.14|564.61|561.49|564.26|561.14|0
1652167500000|2022-05-10 07:25:00|564.61|561.49|564.71|561.59|564.97|561.85|564.43|561.31|0
1652167510000|2022-05-10 07:25:10|564.97|561.85|564.79|561.67|565.33|562.21|564.79|561.67|0
1652167520000|2022-05-10 07:25:20|564.43|561.31|564.26|561.14|564.43|561.31|564.08|560.96|0
1652167530000|2022-05-10 07:25:30|564.43|561.31|564.35|561.23|564.88|561.76|564.35|561.23|0
1652167540000|2022-05-10 07:25:40|564.88|561.76|564.53|561.41|565.06|561.94|564.53|561.41|0
1652167550000|2022-05-10 07:25:50|563.9|560.78|564.43|561.31|564.43|561.31|563.72|560.6|0
1652167560000|2022-05-10 07:26:00|564.26|561.14|564.61|561.49|564.61|561.49|564.26|561.14|0
1652167570000|2022-05-10 07:26:10|564.97|561.85|564.08|560.96|564.97|561.85|564.08|560.96|0
1652167580000|2022-05-10 07:26:20|563.99|560.87|564.17|561.05|564.17|561.05|563.99|560.87|0
1652167590000|2022-05-10 07:26:30|564.25|561.13|564.25|561.13|564.61|561.49|564.25|561.13|0
1652167600000|2022-05-10 07:26:40|564.43|561.31|563.9|560.78|564.43|561.31|563.9|560.78|0
1652167610000|2022-05-10 07:26:50|564.08|560.96|564.17|561.05|564.25|561.13|564.08|560.96|0
1652167620000|2022-05-10 07:27:00|564.08|560.96|563.99|560.87|564.08|560.96|563.72|560.6|0
1652167630000|2022-05-10 07:27:10|564.08|560.96|563.9|560.78|564.08|560.96|563.9|560.78|0
1652167640000|2022-05-10 07:27:20|564.08|560.96|564.79|561.67|564.79|561.67|564.08|560.96|0
1652167650000|2022-05-10 07:27:30|564.7|561.58|565.15|562.03|565.24|562.12|564.7|561.58|0
1652167660000|2022-05-10 07:27:40|565.33|562.21|565.6|562.48|565.6|562.48|565.33|562.21|0
1652167670000|2022-05-10 07:27:50|565.68|562.56|565.68|562.56|565.68|562.56|565.33|562.21|0
1652167680000|2022-05-10 07:28:00|565.86|562.74|566.04|562.92|566.22|563.1|565.86|562.74|0
1652167690000|2022-05-10 07:28:10|566.49|563.37|565.6|562.48|566.49|563.37|565.6|562.48|0
1652167700000|2022-05-10 07:28:20|565.33|562.21|565.06|561.94|565.33|562.21|565.06|561.94|0
1652167710000|2022-05-10 07:28:30|565.33|562.21|565.51|562.39|565.51|562.39|565.33|562.21|0
1652167720000|2022-05-10 07:28:40|565.86|562.74|566.04|562.92|566.4|563.28|565.86|562.74|0
1652167730000|2022-05-10 07:28:50|565.86|562.74|566.04|562.92|566.04|562.92|565.86|562.74|0
1652167740000|2022-05-10 07:29:00|565.78|562.66|566.04|562.92|566.14|563.02|565.68|562.56|0
1652167750000|2022-05-10 07:29:10|565.86|562.74|565.68|562.56|565.86|562.74|565.68|562.56|0
1652167760000|2022-05-10 07:29:20|565.6|562.48|565.78|562.66|565.78|562.66|565.6|562.48|0
1652167770000|2022-05-10 07:29:30|565.68|562.56|566.14|563.02|566.58|563.46|565.68|562.56|0
1652167780000|2022-05-10 07:29:40|566.22|563.1|565.86|562.74|566.22|563.1|565.86|562.74|0
1652167790000|2022-05-10 07:29:50|565.68|562.56|566.31|563.19|566.31|563.19|565.68|562.56|0
1652167800000|2022-05-10 07:30:00|566.22|563.1|568.91|565.79|568.91|565.79|566.22|563.1|0
1652167810000|2022-05-10 07:30:10|568.73|565.61|568.37|565.25|568.91|565.79|568.37|565.25|0
1652167820000|2022-05-10 07:30:20|568.91|565.79|569.45|566.33|569.63|566.51|568.91|565.79|0
1652167830000|2022-05-10 07:30:30|569.27|566.15|569.54|566.42|569.54|566.42|569.27|566.15|0
1652167840000|2022-05-10 07:30:40|569.45|566.33|570.17|567.05|570.17|567.05|569.45|566.33|0
1652167850000|2022-05-10 07:30:50|570.35|567.23|569.63|566.51|570.35|567.23|569.45|566.33|0
1652167860000|2022-05-10 07:31:00|569.81|566.69|570.17|567.05|570.17|567.05|569.81|566.69|0
1652167870000|2022-05-10 07:31:10|570.35|567.23|569.99|566.87|570.71|567.59|569.99|566.87|0
1652167880000|2022-05-10 07:31:20|570.08|566.96|570.08|566.96|570.08|566.96|569.54|566.42|0
1652167890000|2022-05-10 07:31:30|570.17|567.05|569.81|566.69|570.26|567.14|569.81|566.69|0
1652167900000|2022-05-10 07:31:40|569.72|566.6|570.44|567.32|570.44|567.32|569.72|566.6|0
1652167910000|2022-05-10 07:31:50|570.89|567.77|571.52|568.4|571.52|568.4|570.89|567.77|0
1652167920000|2022-05-10 07:32:00|571.25|568.13|570.53|567.41|571.25|568.13|570.44|567.32|0
1652167930000|2022-05-10 07:32:10|570.89|567.77|570.62|567.5|570.89|567.77|570.62|567.5|0
1652167940000|2022-05-10 07:32:20|570.53|567.41|570.98|567.86|571.16|568.04|570.53|567.41|0
1652167950000|2022-05-10 07:32:30|570.89|567.77|571.07|567.95|571.25|568.13|570.89|567.77|0
1652167960000|2022-05-10 07:32:40|570.98|567.86|570.53|567.41|570.98|567.86|570.53|567.41|0
1652167970000|2022-05-10 07:32:50|570.89|567.77|570.62|567.5|570.89|567.77|570.62|567.5|0
1652167980000|2022-05-10 07:33:00|570.89|567.77|571.07|567.95|571.07|567.95|570.89|567.77|0
1652167990000|2022-05-10 07:33:10|571.25|568.13|571.43|568.31|571.43|568.31|570.89|567.77|0
1652168000000|2022-05-10 07:33:20|571.61|568.49|571.61|568.49|571.61|568.49|571.43|568.31|0
1652168010000|2022-05-10 07:33:30|571.34|568.22|571.34|568.22|571.52|568.4|571.16|568.04|0
1652168020000|2022-05-10 07:33:40|571.25|568.13|571.43|568.31|571.43|568.31|571.25|568.13|0
1652168030000|2022-05-10 07:33:50|571.25|568.13|570.44|567.32|571.25|568.13|570.44|567.32|0
1652168040000|2022-05-10 07:34:00|570.62|567.5|570.71|567.59|570.89|567.77|570.62|567.5|0
1652168050000|2022-05-10 07:34:10|570.8|567.68|571.16|568.04|571.16|568.04|570.71|567.59|0
1652168060000|2022-05-10 07:34:20|571.25|568.13|572.15|569.03|572.15|569.03|571.25|568.13|0
1652168070000|2022-05-10 07:34:30|572.24|569.12|573.23|570.11|573.77|570.65|572.24|569.12|0
1652168080000|2022-05-10 07:34:40|573.05|569.93|573.05|569.93|573.05|569.93|572.78|569.66|0
1652168090000|2022-05-10 07:34:50|572.87|569.75|572.78|569.66|572.87|569.75|572.69|569.57|0
1652168100000|2022-05-10 07:35:00|572.69|569.57|572.87|569.75|572.87|569.75|572.69|569.57|0
1652168110000|2022-05-10 07:35:10|572.96|569.84|572.6|569.48|572.96|569.84|572.6|569.48|0
1652168120000|2022-05-10 07:35:20|572.69|569.57|572.14|569.02|572.69|569.57|572.14|569.02|0
1652168130000|2022-05-10 07:35:30|572.51|569.39|571.96|568.84|572.51|569.39|571.96|568.84|0
1652168140000|2022-05-10 07:35:40|571.88|568.76|571.78|568.66|571.96|568.84|571.78|568.66|0
1652168150000|2022-05-10 07:35:50|571.7|568.58|571.96|568.84|571.96|568.84|571.34|568.22|0
1652168160000|2022-05-10 07:36:00|571.78|568.66|572.06|568.94|572.06|568.94|571.78|568.66|0
1652168170000|2022-05-10 07:36:10|571.96|568.84|571.78|568.66|572.6|569.48|571.78|568.66|0
1652168180000|2022-05-10 07:36:20|571.6|568.48|571.42|568.3|571.6|568.48|570.98|567.86|0
1652168190000|2022-05-10 07:36:30|571.78|568.66|571.88|568.76|571.96|568.84|571.78|568.66|0
1652168200000|2022-05-10 07:36:40|571.42|568.3|571.7|568.58|571.7|568.58|571.42|568.3|0
1652168210000|2022-05-10 07:36:50|572.06|568.94|571.78|568.66|572.06|568.94|571.78|568.66|0
1652168220000|2022-05-10 07:37:00|571.88|568.76|571.7|568.58|571.96|568.84|571.7|568.58|0
1652168230000|2022-05-10 07:37:10|571.42|568.3|571.06|567.94|571.42|568.3|571.06|567.94|0
1652168240000|2022-05-10 07:37:20|570.88|567.76|570.98|567.86|571.06|567.94|570.8|567.68|0
1652168250000|2022-05-10 07:37:30|571.06|567.94|571.34|568.22|571.34|568.22|570.88|567.76|0
1652168260000|2022-05-10 07:37:40|571.7|568.58|571.42|568.3|571.7|568.58|571.42|568.3|0
1652168270000|2022-05-10 07:37:50|571.52|568.4|571.7|568.58|571.96|568.84|571.52|568.4|0
1652168280000|2022-05-10 07:38:00|571.34|568.22|570.44|567.32|571.34|568.22|570.44|567.32|0
1652168290000|2022-05-10 07:38:10|569.45|566.33|569.27|566.15|569.45|566.33|569.27|566.15|0
1652168300000|2022-05-10 07:38:20|568.91|565.79|569.45|566.33|569.45|566.33|568.91|565.79|0
1652168310000|2022-05-10 07:38:30|569.81|566.69|569.45|566.33|569.98|566.86|569.45|566.33|0
1652168320000|2022-05-10 07:38:40|569.27|566.15|569.18|566.06|569.27|566.15|569.09|565.97|0
1652168330000|2022-05-10 07:38:50|569|565.88|569.09|565.97|569.18|566.06|569|565.88|0
1652168340000|2022-05-10 07:39:00|568.91|565.79|568.28|565.16|568.91|565.79|568.19|565.07|0
1652168350000|2022-05-10 07:39:10|567.83|564.71|568.19|565.07|568.19|565.07|567.83|564.71|0
1652168360000|2022-05-10 07:39:20|567.47|564.35|567.92|564.8|568.01|564.89|567.47|564.35|0
1652168370000|2022-05-10 07:39:30|567.83|564.71|567.57|564.45|567.83|564.71|567.29|564.17|0
1652168380000|2022-05-10 07:39:40|568.01|564.89|568.19|565.07|568.64|565.52|568.01|564.89|0
1652168390000|2022-05-10 07:39:50|568.01|564.89|568.01|564.89|568.1|564.98|567.92|564.8|0
1652168400000|2022-05-10 07:40:00|568.1|564.98|567.65|564.53|568.1|564.98|567.65|564.53|0
1652168410000|2022-05-10 07:40:10|567.83|564.71|567.74|564.62|568.19|565.07|567.74|564.62|0
1652168420000|2022-05-10 07:40:20|567.83|564.71|567.47|564.35|567.83|564.71|567.47|564.35|0
1652168430000|2022-05-10 07:40:30|567.39|564.27|566.49|563.37|567.39|564.27|566.49|563.37|0
1652168440000|2022-05-10 07:40:40|566.4|563.28|566.75|563.63|566.75|563.63|566.4|563.28|0
1652168450000|2022-05-10 07:40:50|566.93|563.81|567.03|563.91|567.65|564.53|566.93|563.81|0
1652168460000|2022-05-10 07:41:00|566.49|563.37|567.39|564.27|567.39|564.27|566.49|563.37|0
1652168470000|2022-05-10 07:41:10|568.1|564.98|568.1|564.98|568.1|564.98|568.01|564.89|0
1652168480000|2022-05-10 07:41:20|568.55|565.43|568.91|565.79|568.91|565.79|568.55|565.43|0
1652168490000|2022-05-10 07:41:30|568.73|565.61|568.19|565.07|568.73|565.61|568.19|565.07|0
1652168500000|2022-05-10 07:41:40|568.55|565.43|567.92|564.8|568.55|565.43|567.92|564.8|0
1652168510000|2022-05-10 07:41:50|567.47|564.35|567.83|564.71|567.83|564.71|567.47|564.35|0
1652168520000|2022-05-10 07:42:00|568.01|564.89|568.19|565.07|568.37|565.25|568.01|564.89|0
1652168530000|2022-05-10 07:42:10|569|565.88|569.98|566.86|569.98|566.86|569|565.88|0
1652168540000|2022-05-10 07:42:20|569.9|566.78|570.08|566.96|570.52|567.4|569.9|566.78|0
1652168550000|2022-05-10 07:42:30|569.8|566.68|569.8|566.68|569.8|566.68|569.8|566.68|0
1652168560000|2022-05-10 07:42:40|569.9|566.78|569.62|566.5|569.9|566.78|569.62|566.5|0
1652168570000|2022-05-10 07:42:50|569.9|566.78|571.78|568.66|571.78|568.66|569.9|566.78|0
1652168580000|2022-05-10 07:43:00|571.7|568.58|571.96|568.84|571.96|568.84|571.6|568.48|0
1652168590000|2022-05-10 07:43:10|572.32|569.2|571.88|568.76|572.32|569.2|571.7|568.58|0
1652168600000|2022-05-10 07:43:20|572.14|569.02|572.24|569.12|572.42|569.3|572.14|569.02|0
1652168610000|2022-05-10 07:43:30|572.5|569.38|571.7|568.58|572.5|569.38|571.42|568.3|0
1652168620000|2022-05-10 07:43:40|571.42|568.3|571.88|568.76|571.88|568.76|571.24|568.12|0
1652168630000|2022-05-10 07:43:50|571.78|568.66|571.96|568.84|571.96|568.84|571.78|568.66|0
1652168640000|2022-05-10 07:44:00|571.6|568.48|571.7|568.58|571.78|568.66|571.6|568.48|0
1652168650000|2022-05-10 07:44:10|571.6|568.48|571.42|568.3|571.78|568.66|571.42|568.3|0
1652168660000|2022-05-10 07:44:20|571.34|568.22|572.32|569.2|572.5|569.38|571.34|568.22|0
1652168670000|2022-05-10 07:44:30|572.78|569.66|572.68|569.56|572.86|569.74|572.68|569.56|0
1652168680000|2022-05-10 07:44:40|572.5|569.38|572.42|569.3|572.5|569.38|572.14|569.02|0
1652168690000|2022-05-10 07:44:50|572.32|569.2|572.96|569.84|572.96|569.84|572.14|569.02|0
1652168700000|2022-05-10 07:45:00|572.5|569.38|571.78|568.66|572.96|569.84|571.78|568.66|0
1652168710000|2022-05-10 07:45:10|572.14|569.02|572.78|569.66|572.78|569.66|572.14|569.02|0
1652168720000|2022-05-10 07:45:20|573.14|570.02|573.14|570.02|573.14|570.02|572.96|569.84|0
1652168730000|2022-05-10 07:45:30|573.04|569.92|572.86|569.74|573.04|569.92|572.86|569.74|0
1652168740000|2022-05-10 07:45:40|572.68|569.56|572.86|569.74|572.86|569.74|572.68|569.56|0
1652168750000|2022-05-10 07:45:50|572.96|569.84|572.86|569.74|572.96|569.84|572.86|569.74|0
1652168760000|2022-05-10 07:46:00|572.96|569.84|573.4|570.28|573.4|570.28|572.86|569.74|0
1652168770000|2022-05-10 07:46:10|573.32|570.2|573.68|570.56|573.68|570.56|573.32|570.2|0
1652168780000|2022-05-10 07:46:20|573.76|570.64|573.76|570.64|573.94|570.82|573.76|570.64|0
1652168790000|2022-05-10 07:46:30|573.68|570.56|573.86|570.74|573.86|570.74|573.5|570.38|0
1652168800000|2022-05-10 07:46:40|574.12|571|573.94|570.82|574.22|571.1|573.94|570.82|0
1652168810000|2022-05-10 07:46:50|573.68|570.56|573.94|570.82|573.94|570.82|573.4|570.28|0
1652168820000|2022-05-10 07:47:00|574.12|571|573.32|570.2|574.22|571.1|573.32|570.2|0
1652168830000|2022-05-10 07:47:10|572.5|569.38|572.23|569.11|572.5|569.38|572.14|569.02|0
1652168840000|2022-05-10 07:47:20|572.14|569.02|571.96|568.84|572.32|569.2|571.96|568.84|0
1652168850000|2022-05-10 07:47:30|571.6|568.48|572.23|569.11|572.23|569.11|571.6|568.48|0
1652168860000|2022-05-10 07:47:40|572.5|569.38|572.95|569.83|572.95|569.83|572.5|569.38|0
1652168870000|2022-05-10 07:47:50|573.22|570.1|574.04|570.92|574.04|570.92|573.22|570.1|0
1652168880000|2022-05-10 07:48:00|573.94|570.82|573.94|570.82|574.3|571.18|573.76|570.64|0
1652168890000|2022-05-10 07:48:10|573.86|570.74|573.94|570.82|574.22|571.1|573.86|570.74|0
1652168900000|2022-05-10 07:48:20|574.04|570.92|574.04|570.92|574.3|571.18|574.04|570.92|0
1652168910000|2022-05-10 07:48:30|574.12|571|575.39|572.27|575.39|572.27|574.12|571|0
1652168920000|2022-05-10 07:48:40|575.3|572.18|574.12|571|575.3|572.18|574.12|571|0
1652168930000|2022-05-10 07:48:50|574.48|571.36|574.4|571.28|574.48|571.36|574.3|571.18|0
1652168940000|2022-05-10 07:49:00|574.58|571.46|574.84|571.72|574.84|571.72|574.58|571.46|0
1652168950000|2022-05-10 07:49:10|574.76|571.64|574.76|571.64|574.76|571.64|574.66|571.54|0
1652168960000|2022-05-10 07:49:20|574.66|571.54|574.58|571.46|574.66|571.54|574.48|571.36|0
1652168970000|2022-05-10 07:49:30|574.4|571.28|575.57|572.45|575.57|572.45|574.4|571.28|0
1652168980000|2022-05-10 07:49:40|575.75|572.63|576.02|572.9|576.02|572.9|575.75|572.63|0
1652168990000|2022-05-10 07:49:50|575.75|572.63|574.66|571.54|575.75|572.63|574.66|571.54|0
1652169000000|2022-05-10 07:50:00|574.12|571|573.58|570.46|574.12|571|573.58|570.46|0
1652169010000|2022-05-10 07:50:10|573.4|570.28|573.49|570.37|573.49|570.37|573.31|570.19|0
1652169020000|2022-05-10 07:50:20|573.13|570.01|573.31|570.19|573.4|570.28|573.13|570.01|0
1652169030000|2022-05-10 07:50:30|573.22|570.1|573.76|570.64|573.76|570.64|573.04|569.92|0
1652169040000|2022-05-10 07:50:40|573.86|570.74|573.67|570.55|573.86|570.74|573.67|570.55|0
1652169050000|2022-05-10 07:50:50|573.94|570.82|573.76|570.64|574.22|571.1|573.76|570.64|0
1652169060000|2022-05-10 07:51:00|573.86|570.74|573.22|570.1|573.94|570.82|573.22|570.1|0
1652169070000|2022-05-10 07:51:10|572.95|569.83|573.22|570.1|573.22|570.1|572.95|569.83|0
1652169080000|2022-05-10 07:51:20|573.31|570.19|573.22|570.1|573.31|570.19|572.95|569.83|0
1652169090000|2022-05-10 07:51:30|572.95|569.83|572.86|569.74|572.95|569.83|572.86|569.74|0
1652169100000|2022-05-10 07:51:40|572.68|569.56|572.5|569.38|572.86|569.74|572.5|569.38|0
1652169110000|2022-05-10 07:51:50|572.14|569.02|572.14|569.02|572.5|569.38|572.14|569.02|0
1652169120000|2022-05-10 07:52:00|571.6|568.48|571.87|568.75|572.05|568.93|571.6|568.48|0
1652169130000|2022-05-10 07:52:10|571.96|568.84|572.14|569.02|572.5|569.38|571.87|568.75|0
1652169140000|2022-05-10 07:52:20|572.86|569.74|573.22|570.1|573.22|570.1|572.77|569.65|0
1652169150000|2022-05-10 07:52:30|573.4|570.28|573.22|570.1|573.4|570.28|573.22|570.1|0
1652169160000|2022-05-10 07:52:40|573.4|570.28|572.59|569.47|573.58|570.46|572.59|569.47|0
1652169170000|2022-05-10 07:52:50|572.41|569.29|573.31|570.19|573.31|570.19|572.41|569.29|0
1652169180000|2022-05-10 07:53:00|573.67|570.55|575.39|572.27|575.39|572.27|573.67|570.55|0
1652169190000|2022-05-10 07:53:10|575.3|572.18|575.39|572.27|575.39|572.27|575.02|571.9|0
1652169200000|2022-05-10 07:53:20|574.84|571.72|574.48|571.36|574.94|571.82|574.48|571.36|0
1652169210000|2022-05-10 07:53:30|575.3|572.18|575.39|572.27|575.57|572.45|575.3|572.18|0
1652169220000|2022-05-10 07:53:40|575.3|572.18|575.84|572.72|575.84|572.72|575.3|572.18|0
1652169230000|2022-05-10 07:53:50|575.93|572.81|575.93|572.81|576.83|573.71|575.93|572.81|0
1652169240000|2022-05-10 07:54:00|575.48|572.36|575.84|572.72|575.84|572.72|575.48|572.36|0
1652169250000|2022-05-10 07:54:10|575.57|572.45|575.66|572.54|576.11|572.99|575.57|572.45|0
1652169260000|2022-05-10 07:54:20|575.57|572.45|575.38|572.26|575.66|572.54|575.38|572.26|0
1652169270000|2022-05-10 07:54:30|575.75|572.63|574.94|571.82|575.75|572.63|574.94|571.82|0
1652169280000|2022-05-10 07:54:40|574.58|571.46|575.2|572.08|575.2|572.08|574.58|571.46|0
1652169290000|2022-05-10 07:54:50|575.38|572.26|576.38|573.26|576.38|573.26|575.38|572.26|0
1652169300000|2022-05-10 07:55:00|576.29|573.17|577.19|574.07|577.19|574.07|576.29|573.17|0
1652169310000|2022-05-10 07:55:10|577.29|574.17|576.74|573.62|577.29|574.17|576.65|573.53|0
1652169320000|2022-05-10 07:55:20|576.65|573.53|576.83|573.71|576.83|573.71|576.47|573.35|0
1652169330000|2022-05-10 07:55:30|576.47|573.35|576.83|573.71|576.83|573.71|576.47|573.35|0
1652169340000|2022-05-10 07:55:40|576.29|573.17|576.11|572.99|576.47|573.35|576.11|572.99|0
1652169350000|2022-05-10 07:55:50|575.38|572.26|574.39|571.27|575.38|572.26|574.39|571.27|0
1652169360000|2022-05-10 07:56:00|574.58|571.46|573.58|570.46|574.58|571.46|573.58|570.46|0
1652169370000|2022-05-10 07:56:10|573.04|569.92|573.58|570.46|573.67|570.55|573.04|569.92|0
1652169380000|2022-05-10 07:56:20|573.76|570.64|574.94|571.82|574.94|571.82|573.76|570.64|0
1652169390000|2022-05-10 07:56:30|574.3|571.18|574.58|571.46|574.76|571.64|574.3|571.18|0
1652169400000|2022-05-10 07:56:40|575.3|572.18|576.02|572.9|576.02|572.9|575.3|572.18|0
1652169410000|2022-05-10 07:56:50|575.75|572.63|576.11|572.99|576.29|573.17|575.75|572.63|0
1652169420000|2022-05-10 07:57:00|576.29|573.17|576.65|573.53|576.65|573.53|576.29|573.17|0
1652169430000|2022-05-10 07:57:10|576.83|573.71|576.74|573.62|576.83|573.71|576.74|573.62|0
1652169440000|2022-05-10 07:57:20|575.75|572.63|575.66|572.54|575.93|572.81|575.66|572.54|0
1652169450000|2022-05-10 07:57:30|575.56|572.44|574.57|571.45|575.56|572.44|574.21|571.09|0
1652169460000|2022-05-10 07:57:40|574.12|571|574.03|570.91|574.21|571.09|573.76|570.64|0
1652169470000|2022-05-10 07:57:50|573.94|570.82|575.38|572.26|575.38|572.26|573.94|570.82|0
1652169480000|2022-05-10 07:58:00|575.12|572|575.02|571.9|575.12|572|575.02|571.9|0
1652169490000|2022-05-10 07:58:10|574.66|571.54|573.85|570.73|574.66|571.54|573.67|570.55|0
1652169500000|2022-05-10 07:58:20|573.22|570.1|573.22|570.1|573.76|570.64|573.22|570.1|0
1652169510000|2022-05-10 07:58:30|573.13|570.01|573.13|570.01|573.13|570.01|573.13|570.01|0
1652169520000|2022-05-10 07:58:40|573.04|569.92|573.4|570.28|573.4|570.28|572.95|569.83|0
1652169530000|2022-05-10 07:58:50|573.76|570.64|574.21|571.09|574.3|571.18|573.76|570.64|0
1652169540000|2022-05-10 07:59:00|574.3|571.18|573.94|570.82|574.3|571.18|573.94|570.82|0
1652169550000|2022-05-10 07:59:10|573.85|570.73|573.22|570.1|573.85|570.73|573.22|570.1|0
1652169560000|2022-05-10 07:59:20|573.13|570.01|573.31|570.19|573.31|570.19|573.13|570.01|0
1652169570000|2022-05-10 07:59:30|573.4|570.28|573.76|570.64|573.76|570.64|573.4|570.28|0
1652169580000|2022-05-10 07:59:40|573.58|570.46|574.03|570.91|574.03|570.91|573.58|570.46|0
1652169590000|2022-05-10 07:59:50|574.12|571|575.56|572.44|575.56|572.44|574.12|571|0
1652169600000|2022-05-10 08:00:00|575.38|572.26|575.2|572.08|575.48|572.36|575.2|572.08|0
1652169610000|2022-05-10 08:00:10|575.38|572.26|574.48|571.36|575.38|572.26|574.12|571|0
1652169620000|2022-05-10 08:00:20|575.02|571.9|575.3|572.18|575.3|572.18|574.93|571.81|0
1652169630000|2022-05-10 08:00:30|575.56|572.44|575.74|572.62|575.74|572.62|575.2|572.08|0
1652169640000|2022-05-10 08:00:40|575.84|572.72|575.84|572.72|575.84|572.72|575.74|572.62|0
1652169650000|2022-05-10 08:00:50|576.11|572.99|575.84|572.72|576.11|572.99|575.66|572.54|0
1652169660000|2022-05-10 08:01:00|575.66|572.54|575.38|572.26|575.74|572.62|575.38|572.26|0
1652169670000|2022-05-10 08:01:10|575.48|572.36|574.3|571.18|575.56|572.44|574.3|571.18|0
1652169680000|2022-05-10 08:01:20|574.84|571.72|574.75|571.63|574.84|571.72|574.66|571.54|0
1652169690000|2022-05-10 08:01:30|575.2|572.08|575.02|571.9|575.3|572.18|575.02|571.9|0
1652169700000|2022-05-10 08:01:40|575.48|572.36|574.66|571.54|575.48|572.36|574.66|571.54|0
1652169710000|2022-05-10 08:01:50|574.57|571.45|574.03|570.91|574.57|571.45|573.58|570.46|0
1652169720000|2022-05-10 08:02:00|574.48|571.36|576.11|572.99|576.11|572.99|574.48|571.36|0
1652169730000|2022-05-10 08:02:10|575.38|572.26|575.38|572.26|575.38|572.26|575.3|572.18|0
1652169740000|2022-05-10 08:02:20|575.02|571.9|574.66|571.54|575.02|571.9|574.66|571.54|0
1652169750000|2022-05-10 08:02:30|575.02|571.9|575.74|572.62|575.74|572.62|574.84|571.72|0
1652169760000|2022-05-10 08:02:40|576.29|573.17|575.92|572.8|576.29|573.17|575.92|572.8|0
1652169770000|2022-05-10 08:02:50|576.1|572.98|577.01|573.89|577.01|573.89|576.1|572.98|0
1652169780000|2022-05-10 08:03:00|576.83|573.71|576.92|573.8|576.92|573.8|576.74|573.62|0
1652169790000|2022-05-10 08:03:10|576.56|573.44|575.56|572.44|576.56|573.44|575.56|572.44|0
1652169800000|2022-05-10 08:03:20|575.02|571.9|575.11|571.99|575.11|571.99|574.48|571.36|0
1652169810000|2022-05-10 08:03:30|575.2|572.08|575.02|571.9|575.2|572.08|575.02|571.9|0
1652169820000|2022-05-10 08:03:40|575.2|572.08|575.38|572.26|575.66|572.54|575.2|572.08|0
1652169830000|2022-05-10 08:03:50|575.84|572.72|575.48|572.36|575.84|572.72|575.48|572.36|0
1652169840000|2022-05-10 08:04:00|575.29|572.17|575.38|572.26|576.2|573.08|575.29|572.17|0
1652169850000|2022-05-10 08:04:10|575.66|572.54|575.92|572.8|575.92|572.8|575.56|572.44|0
1652169860000|2022-05-10 08:04:20|575.56|572.44|575.56|572.44|575.56|572.44|575.56|572.44|0
1652169870000|2022-05-10 08:04:30|575.38|572.26|575.2|572.08|575.38|572.26|575.02|571.9|0
1652169880000|2022-05-10 08:04:40|575.02|571.9|575.56|572.44|575.56|572.44|575.02|571.9|0
1652169890000|2022-05-10 08:04:50|574.48|571.36|574.84|571.72|574.84|571.72|574.48|571.36|0
1652169900000|2022-05-10 08:05:00|575.11|571.99|575.56|572.44|575.66|572.54|575.11|571.99|0
1652169910000|2022-05-10 08:05:10|575.66|572.54|576.2|573.08|576.2|573.08|575.66|572.54|0
1652169920000|2022-05-10 08:05:20|575.84|572.72|575.48|572.36|575.84|572.72|575.2|572.08|0
1652169930000|2022-05-10 08:05:30|575.2|572.08|574.84|571.72|575.2|572.08|574.84|571.72|0
1652169940000|2022-05-10 08:05:40|574.57|571.45|574.84|571.72|574.84|571.72|574.57|571.45|0
1652169950000|2022-05-10 08:05:50|575.29|572.17|575.56|572.44|575.56|572.44|575.2|572.08|0
1652169960000|2022-05-10 08:06:00|575.66|572.54|575.92|572.8|576.1|572.98|575.66|572.54|0
1652169970000|2022-05-10 08:06:10|575.74|572.62|575.02|571.9|575.74|572.62|575.02|571.9|0
1652169980000|2022-05-10 08:06:20|574.93|571.81|574.75|571.63|574.93|571.81|574.75|571.63|0
1652169990000|2022-05-10 08:06:30|574.84|571.72|574.12|571|574.84|571.72|574.03|570.91|0
1652170000000|2022-05-10 08:06:40|574.39|571.27|573.49|570.37|574.39|571.27|573.4|570.28|0
1652170010000|2022-05-10 08:06:50|573.76|570.64|573.94|570.82|573.94|570.82|573.76|570.64|0
1652170020000|2022-05-10 08:07:00|573.67|570.55|573.58|570.46|573.67|570.55|573.49|570.37|0
1652170030000|2022-05-10 08:07:10|573.21|570.09|573.03|569.91|573.21|570.09|573.03|569.91|0
1652170040000|2022-05-10 08:07:20|572.95|569.83|573.4|570.28|573.4|570.28|572.95|569.83|0
1652170050000|2022-05-10 08:07:30|573.03|569.91|572.95|569.83|573.21|570.09|572.95|569.83|0
1652170060000|2022-05-10 08:07:40|572.67|569.55|572.95|569.83|573.03|569.91|572.67|569.55|0
1652170070000|2022-05-10 08:07:50|572.67|569.55|572.31|569.19|572.77|569.65|572.31|569.19|0
1652170080000|2022-05-10 08:08:00|572.23|569.11|572.31|569.19|572.31|569.19|572.23|569.11|0
1652170090000|2022-05-10 08:08:10|572.13|569.01|571.77|568.65|572.13|569.01|571.05|567.93|0
1652170100000|2022-05-10 08:08:20|571.33|568.21|571.51|568.39|571.59|568.47|571.33|568.21|0
1652170110000|2022-05-10 08:08:30|571.41|568.29|571.41|568.29|571.41|568.29|571.41|568.29|0
1652170120000|2022-05-10 08:08:40|571.23|568.11|571.23|568.11|571.41|568.29|571.15|568.03|0
1652170130000|2022-05-10 08:08:50|571.15|568.03|571.33|568.21|571.33|568.21|571.15|568.03|0
1652170140000|2022-05-10 08:09:00|571.59|568.47|571.41|568.29|571.59|568.47|571.41|568.29|0
1652170150000|2022-05-10 08:09:10|570.97|567.85|571.41|568.29|571.41|568.29|570.97|567.85|0
1652170160000|2022-05-10 08:09:20|571.15|568.03|570.69|567.57|571.15|568.03|570.69|567.57|0
1652170170000|2022-05-10 08:09:30|570.87|567.75|570.43|567.31|570.87|567.75|570.43|567.31|0
1652170180000|2022-05-10 08:09:40|570.51|567.39|570.79|567.67|570.79|567.67|570.51|567.39|0
1652170190000|2022-05-10 08:09:50|570.61|567.49|570.25|567.13|570.61|567.49|570.25|567.13|0
1652170200000|2022-05-10 08:10:00|570.43|567.31|570.51|567.39|570.97|567.85|570.43|567.31|0
1652170210000|2022-05-10 08:10:10|570.33|567.21|570.33|567.21|570.33|567.21|570.15|567.03|0
1652170220000|2022-05-10 08:10:20|569.97|566.85|570.07|566.95|570.07|566.95|569.97|566.85|0
1652170230000|2022-05-10 08:10:30|569.89|566.77|570.79|567.67|570.79|567.67|569.89|566.77|0
1652170240000|2022-05-10 08:10:40|570.51|567.39|570.87|567.75|571.05|567.93|570.51|567.39|0
1652170250000|2022-05-10 08:10:50|570.69|567.57|570.69|567.57|570.87|567.75|570.69|567.57|0
1652170260000|2022-05-10 08:11:00|570.79|567.67|570.79|567.67|570.79|567.67|570.79|567.67|0
1652170270000|2022-05-10 08:11:10|570.87|567.75|571.15|568.03|571.23|568.11|570.87|567.75|0
1652170280000|2022-05-10 08:11:20|571.05|567.93|570.79|567.67|571.05|567.93|570.69|567.57|0
1652170290000|2022-05-10 08:11:30|570.69|567.57|570.51|567.39|570.69|567.57|570.33|567.21|0
1652170300000|2022-05-10 08:11:40|570.69|567.57|570.97|567.85|570.97|567.85|570.69|567.57|0
1652170310000|2022-05-10 08:11:50|570.79|567.67|570.97|567.85|570.97|567.85|570.79|567.67|0
1652170320000|2022-05-10 08:12:00|570.87|567.75|571.05|567.93|571.05|567.93|570.87|567.75|0
1652170330000|2022-05-10 08:12:10|570.97|567.85|570.87|567.75|570.97|567.85|570.87|567.75|0
1652170340000|2022-05-10 08:12:20|570.51|567.39|570.33|567.21|570.51|567.39|570.15|567.03|0
1652170350000|2022-05-10 08:12:30|569.97|566.85|569.71|566.59|569.97|566.85|569.53|566.41|0
1652170360000|2022-05-10 08:12:40|569.61|566.49|570.25|567.13|570.25|567.13|569.61|566.49|0
1652170370000|2022-05-10 08:12:50|570.69|567.57|570.25|567.13|570.69|567.57|570.25|567.13|0
1652170380000|2022-05-10 08:13:00|570.15|567.03|570.15|567.03|570.33|567.21|570.15|567.03|0
1652170390000|2022-05-10 08:13:10|569.97|566.85|569.97|566.85|569.97|566.85|569.97|566.85|0
1652170400000|2022-05-10 08:13:20|570.33|567.21|570.33|567.21|570.33|567.21|570.33|567.21|0
1652170410000|2022-05-10 08:13:30|570.43|567.31|571.05|567.93|571.05|567.93|570.43|567.31|0
1652170420000|2022-05-10 08:13:40|571.23|568.11|571.32|568.2|571.32|568.2|571.23|568.11|0
1652170430000|2022-05-10 08:13:50|571.95|568.83|571.68|568.56|571.95|568.83|571.68|568.56|0
1652170440000|2022-05-10 08:14:00|571.95|568.83|571.59|568.47|571.95|568.83|571.59|568.47|0
1652170450000|2022-05-10 08:14:10|571.23|568.11|571.41|568.29|571.59|568.47|571.23|568.11|0
1652170460000|2022-05-10 08:14:20|571.05|567.93|571.14|568.02|571.14|568.02|571.05|567.93|0
1652170470000|2022-05-10 08:14:30|571.23|568.11|571.95|568.83|571.95|568.83|571.23|568.11|0
1652170480000|2022-05-10 08:14:40|572.04|568.92|572.4|569.28|572.49|569.37|572.04|568.92|0
1652170490000|2022-05-10 08:14:50|572.31|569.19|573.03|569.91|573.03|569.91|572.31|569.19|0
1652170500000|2022-05-10 08:15:00|572.77|569.65|572.67|569.55|572.77|569.65|572.67|569.55|0
1652170510000|2022-05-10 08:15:10|572.31|569.19|571.59|568.47|572.31|569.19|571.59|568.47|0
1652170520000|2022-05-10 08:15:20|571.23|568.11|571.23|568.11|571.32|568.2|571.23|568.11|0
1652170530000|2022-05-10 08:15:30|570.78|567.66|570.78|567.66|570.87|567.75|570.51|567.39|0
1652170540000|2022-05-10 08:15:40|570.69|567.57|570.51|567.39|570.69|567.57|570.33|567.21|0
1652170550000|2022-05-10 08:15:50|570.33|567.21|570.51|567.39|570.51|567.39|570.33|567.21|0
1652170560000|2022-05-10 08:16:00|569.79|566.67|570.07|566.95|570.07|566.95|569.71|566.59|0
1652170570000|2022-05-10 08:16:10|569.79|566.67|569.53|566.41|569.79|566.67|569.53|566.41|0
1652170580000|2022-05-10 08:16:20|569.25|566.13|569.43|566.31|569.53|566.41|569.25|566.13|0
1652170590000|2022-05-10 08:16:30|569.25|566.13|569.43|566.31|569.61|566.49|569.25|566.13|0
1652170600000|2022-05-10 08:16:40|569.07|565.95|569.35|566.23|569.35|566.23|568.99|565.87|0
1652170610000|2022-05-10 08:16:50|569.07|565.95|569.25|566.13|569.25|566.13|569.07|565.95|0
1652170620000|2022-05-10 08:17:00|569.07|565.95|569.25|566.13|569.25|566.13|569.07|565.95|0
1652170630000|2022-05-10 08:17:10|569.17|566.05|569.17|566.05|569.25|566.13|569.17|566.05|0
1652170640000|2022-05-10 08:17:20|568.81|565.69|568.71|565.59|568.81|565.69|568.53|565.41|0
1652170650000|2022-05-10 08:17:30|568.89|565.77|569.07|565.95|569.07|565.95|568.89|565.77|0
1652170660000|2022-05-10 08:17:40|568.89|565.77|569.25|566.13|569.25|566.13|568.89|565.77|0
1652170670000|2022-05-10 08:17:50|569.71|566.59|569.53|566.41|569.71|566.59|569.53|566.41|0
1652170680000|2022-05-10 08:18:00|569.43|566.31|568.63|565.51|569.43|566.31|568.63|565.51|0
1652170690000|2022-05-10 08:18:10|568.53|565.41|568.71|565.59|568.71|565.59|568.53|565.41|0
1652170700000|2022-05-10 08:18:20|568.81|565.69|568.53|565.41|568.81|565.69|568.53|565.41|0
1652170710000|2022-05-10 08:18:30|568.71|565.59|568.71|565.59|568.81|565.69|568.71|565.59|0
1652170720000|2022-05-10 08:18:40|568.89|565.77|568.53|565.41|568.89|565.77|568.53|565.41|0
1652170730000|2022-05-10 08:18:50|568.71|565.59|569.25|566.13|569.25|566.13|568.71|565.59|0
1652170740000|2022-05-10 08:19:00|569.61|566.49|569.25|566.13|569.61|566.49|569.25|566.13|0
1652170750000|2022-05-10 08:19:10|569.07|565.95|569.25|566.13|569.25|566.13|568.99|565.87|0
1652170760000|2022-05-10 08:19:20|569.17|566.05|568.99|565.87|569.17|566.05|568.99|565.87|0
1652170770000|2022-05-10 08:19:30|568.53|565.41|568.71|565.59|568.71|565.59|568.53|565.41|0
1652170780000|2022-05-10 08:19:40|568.63|565.51|568.53|565.41|568.63|565.51|568.53|565.41|0
1652170790000|2022-05-10 08:19:50|568.71|565.59|568.53|565.41|568.71|565.59|568.53|565.41|0
1652170800000|2022-05-10 08:20:00|568.63|565.51|568.53|565.41|568.63|565.51|568.53|565.41|0
1652170810000|2022-05-10 08:20:10|568.71|565.59|567.64|564.52|568.71|565.59|567.1|563.98|0
1652170820000|2022-05-10 08:20:20|567.46|564.34|567.46|564.34|567.46|564.34|567.1|563.98|0
1652170830000|2022-05-10 08:20:30|567.28|564.16|567.46|564.34|567.46|564.34|567.1|563.98|0
1652170840000|2022-05-10 08:20:40|567.19|564.07|567.28|564.16|567.28|564.16|566.92|563.8|0
1652170850000|2022-05-10 08:20:50|567.1|563.98|566.83|563.71|567.1|563.98|566.83|563.71|0
1652170860000|2022-05-10 08:21:00|567.01|563.89|566.74|563.62|567.01|563.89|566.65|563.53|0
1652170870000|2022-05-10 08:21:10|567.01|563.89|566.92|563.8|567.01|563.89|566.92|563.8|0
1652170880000|2022-05-10 08:21:20|567.1|563.98|567.37|564.25|567.37|564.25|567.1|563.98|0
1652170890000|2022-05-10 08:21:30|567.46|564.34|567.82|564.7|567.91|564.79|567.46|564.34|0
1652170900000|2022-05-10 08:21:40|567.99|564.87|567.99|564.87|567.99|564.87|567.99|564.87|0
1652170910000|2022-05-10 08:21:50|568.17|565.05|568.53|565.41|568.53|565.41|568.17|565.05|0
1652170920000|2022-05-10 08:22:00|569.07|565.95|568.53|565.41|569.07|565.95|568.53|565.41|0
1652170930000|2022-05-10 08:22:10|568.71|565.59|568.71|565.59|568.71|565.59|568.71|565.59|0
1652170940000|2022-05-10 08:22:20|568.89|565.77|568.53|565.41|568.89|565.77|568.35|565.23|0
1652170950000|2022-05-10 08:22:30|568.71|565.59|568.45|565.33|568.71|565.59|568.45|565.33|0
1652170960000|2022-05-10 08:22:40|568.53|565.41|567.82|564.7|568.53|565.41|567.82|564.7|0
1652170970000|2022-05-10 08:22:50|567.91|564.79|566.74|563.62|567.91|564.79|566.74|563.62|0
1652170980000|2022-05-10 08:23:00|567.55|564.43|567.82|564.7|567.82|564.7|567.55|564.43|0
1652170990000|2022-05-10 08:23:10|567.91|564.79|567.91|564.79|567.91|564.79|567.91|564.79|0
1652171000000|2022-05-10 08:23:20|567.73|564.61|567.64|564.52|567.73|564.61|567.46|564.34|0
1652171010000|2022-05-10 08:23:30|567.55|564.43|567.37|564.25|567.64|564.52|567.37|564.25|0
1652171020000|2022-05-10 08:23:40|567.46|564.34|567.28|564.16|567.73|564.61|567.28|564.16|0
1652171030000|2022-05-10 08:23:50|567.19|564.07|567.1|563.98|567.28|564.16|567.1|563.98|0
1652171040000|2022-05-10 08:24:00|567.01|563.89|567.19|564.07|567.19|564.07|567.01|563.89|0
1652171050000|2022-05-10 08:24:10|567.28|564.16|567.19|564.07|567.28|564.16|567.19|564.07|0
1652171060000|2022-05-10 08:24:20|566.56|563.44|565.76|562.64|566.74|563.62|565.76|562.64|0
1652171070000|2022-05-10 08:24:30|565.84|562.72|566.02|562.9|566.02|562.9|565.84|562.72|0
1652171080000|2022-05-10 08:24:40|565.84|562.72|565.84|562.72|566.12|563|565.84|562.72|0
1652171090000|2022-05-10 08:24:50|565.94|562.82|566.02|562.9|566.2|563.08|565.94|562.82|0
1652171100000|2022-05-10 08:25:00|566.2|563.08|567.64|564.52|567.64|564.52|566.2|563.08|0
1652171110000|2022-05-10 08:25:10|567.28|564.16|567.28|564.16|567.28|564.16|566.83|563.71|0
1652171120000|2022-05-10 08:25:20|567.46|564.34|567.55|564.43|567.55|564.43|567.46|564.34|0
1652171130000|2022-05-10 08:25:30|567.73|564.61|567.63|564.51|567.73|564.61|567.63|564.51|0
1652171140000|2022-05-10 08:25:40|567.46|564.34|567.63|564.51|567.81|564.69|567.28|564.16|0
1652171150000|2022-05-10 08:25:50|567.46|564.34|567.63|564.51|567.99|564.87|567.46|564.34|0
1652171160000|2022-05-10 08:26:00|567.19|564.07|566.56|563.44|567.37|564.25|566.56|563.44|0
1652171170000|2022-05-10 08:26:10|566.47|563.35|566.38|563.26|566.56|563.44|566.38|563.26|0
1652171180000|2022-05-10 08:26:20|566.47|563.35|565.66|562.54|566.56|563.44|565.66|562.54|0
1652171190000|2022-05-10 08:26:30|565.84|562.72|565.58|562.46|565.94|562.82|565.49|562.37|0
1652171200000|2022-05-10 08:26:40|565.76|562.64|565.58|562.46|565.76|562.64|565.58|562.46|0
1652171210000|2022-05-10 08:26:50|565.49|562.37|566.02|562.9|566.02|562.9|565.4|562.28|0
1652171220000|2022-05-10 08:27:00|565.76|562.64|565.49|562.37|565.94|562.82|565.49|562.37|0
1652171230000|2022-05-10 08:27:10|565.31|562.19|565.13|562.01|565.31|562.19|565.13|562.01|0
1652171240000|2022-05-10 08:27:20|565.31|562.19|565.4|562.28|565.66|562.54|565.31|562.19|0
1652171250000|2022-05-10 08:27:30|565.31|562.19|565.48|562.36|565.48|562.36|565.31|562.19|0
1652171260000|2022-05-10 08:27:40|565.31|562.19|565.22|562.1|565.31|562.19|565.13|562.01|0
1652171270000|2022-05-10 08:27:50|564.95|561.83|564.41|561.29|564.95|561.83|564.41|561.29|0
1652171280000|2022-05-10 08:28:00|564.15|561.03|564.41|561.29|564.41|561.29|564.15|561.03|0
1652171290000|2022-05-10 08:28:10|564.77|561.65|564.95|561.83|564.95|561.83|564.77|561.65|0
1652171300000|2022-05-10 08:28:20|565.13|562.01|565.13|562.01|565.31|562.19|565.13|562.01|0
1652171310000|2022-05-10 08:28:30|564.95|561.83|564.95|561.83|564.95|561.83|564.95|561.83|0
1652171320000|2022-05-10 08:28:40|565.13|562.01|566.02|562.9|566.02|562.9|565.13|562.01|0
1652171330000|2022-05-10 08:28:50|565.84|562.72|565.84|562.72|566.11|562.99|565.84|562.72|0
1652171340000|2022-05-10 08:29:00|566.02|562.9|566.02|562.9|566.02|562.9|565.84|562.72|0
1652171350000|2022-05-10 08:29:10|565.84|562.72|565.76|562.64|565.84|562.72|565.76|562.64|0
1652171360000|2022-05-10 08:29:20|565.84|562.72|565.66|562.54|565.84|562.72|565.66|562.54|0
1652171370000|2022-05-10 08:29:30|565.94|562.82|565.76|562.64|565.94|562.82|565.76|562.64|0
1652171380000|2022-05-10 08:29:40|565.66|562.54|565.4|562.28|565.66|562.54|565.4|562.28|0
1652171390000|2022-05-10 08:29:50|565.48|562.36|565.04|561.92|565.58|562.46|565.04|561.92|0
1652171400000|2022-05-10 08:30:00|565.13|562.01|564.95|561.83|565.13|562.01|564.86|561.74|0
1652171410000|2022-05-10 08:30:10|564.5|561.38|562.99|559.87|564.5|561.38|562.99|559.87|0
1652171420000|2022-05-10 08:30:20|562.81|559.69|562.45|559.33|562.81|559.69|562.45|559.33|0
1652171430000|2022-05-10 08:30:30|562.54|559.42|562.45|559.33|562.63|559.51|562.45|559.33|0
1652171440000|2022-05-10 08:30:40|562.63|559.51|562.81|559.69|562.81|559.69|562.63|559.51|0
1652171450000|2022-05-10 08:30:50|562.99|559.87|563.17|560.05|563.34|560.22|562.99|559.87|0
1652171460000|2022-05-10 08:31:00|562.99|559.87|562.81|559.69|562.99|559.87|562.81|559.69|0
1652171470000|2022-05-10 08:31:10|562.72|559.6|562.99|559.87|562.99|559.87|562.63|559.51|0
1652171480000|2022-05-10 08:31:20|562.63|559.51|562.63|559.51|562.63|559.51|562.45|559.33|0
1652171490000|2022-05-10 08:31:30|562.45|559.33|562.63|559.51|562.63|559.51|562.45|559.33|0
1652171500000|2022-05-10 08:31:40|562.72|559.6|562.45|559.33|562.9|559.78|562.45|559.33|0
1652171510000|2022-05-10 08:31:50|562.63|559.51|562.45|559.33|562.63|559.51|562.45|559.33|0
1652171520000|2022-05-10 08:32:00|562.54|559.42|562.81|559.69|562.81|559.69|562.54|559.42|0
1652171530000|2022-05-10 08:32:10|562.54|559.42|562.45|559.33|562.54|559.42|562.45|559.33|0
1652171540000|2022-05-10 08:32:20|562.63|559.51|562.63|559.51|562.72|559.6|562.63|559.51|0
1652171550000|2022-05-10 08:32:30|562.45|559.33|562.45|559.33|562.45|559.33|562.45|559.33|0
1652171560000|2022-05-10 08:32:40|562.63|559.51|562.45|559.33|562.63|559.51|562.45|559.33|0
1652171570000|2022-05-10 08:32:50|562.63|559.51|562.18|559.78|562.81|559.78|562.18|559.51|0
1652171580000|2022-05-10 08:33:00|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1652171590000|2022-05-10 08:33:10|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171600000|2022-05-10 08:33:20|562.18|559.78|562.09|559.69|562.18|559.78|562.09|559.69|0
1652171610000|2022-05-10 08:33:30|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171620000|2022-05-10 08:33:40|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1652171630000|2022-05-10 08:33:50|562.27|559.87|562.45|560.05|562.45|560.05|562.27|559.87|0
1652171640000|2022-05-10 08:34:00|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171650000|2022-05-10 08:34:10|562.36|559.96|562.45|560.05|562.45|560.05|562.36|559.96|0
1652171660000|2022-05-10 08:34:20|562.8|560.4|562.45|560.05|562.8|560.4|562.45|560.05|0
1652171670000|2022-05-10 08:34:30|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171680000|2022-05-10 08:34:40|562.45|560.05|562.09|559.69|562.45|560.05|562.09|559.69|0
1652171700000|2022-05-10 08:35:00|562.27|559.87|562.45|560.05|562.45|560.05|562.09|559.69|0
1652171710000|2022-05-10 08:35:10|562.63|560.23|562.36|559.96|562.63|560.23|562.36|559.96|0
1652171720000|2022-05-10 08:35:20|562.09|559.69|562.09|559.69|562.09|559.69|562.09|559.69|0
1652171750000|2022-05-10 08:35:50|562.27|559.87|562.27|559.87|562.27|559.87|562.09|559.69|0
1652171760000|2022-05-10 08:36:00|562.09|559.69|562.45|560.05|562.45|560.05|562.09|559.69|0
1652171770000|2022-05-10 08:36:10|562.27|559.87|562.45|560.05|562.62|560.22|562.27|559.87|0
1652171780000|2022-05-10 08:36:20|562.27|559.87|562.27|559.87|562.27|559.87|562.27|559.87|0
1652171790000|2022-05-10 08:36:30|562.45|560.05|562.8|560.4|562.8|560.4|562.45|560.05|0
1652171800000|2022-05-10 08:36:40|562.9|560.5|563.16|560.76|563.34|560.94|562.9|560.5|0
1652171810000|2022-05-10 08:36:50|563.25|560.85|563.43|561.03|563.61|561.21|563.25|560.85|0
1652171820000|2022-05-10 08:37:00|563.25|560.85|563.16|560.76|563.25|560.85|563.16|560.76|0
1652171830000|2022-05-10 08:37:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1652171840000|2022-05-10 08:37:20|562.98|560.58|562.9|560.5|562.98|560.58|562.9|560.5|0
1652171850000|2022-05-10 08:37:30|562.62|560.22|562.45|560.05|562.62|560.22|562.45|560.05|0
1652171860000|2022-05-10 08:37:40|562.62|560.22|562.62|560.22|562.62|560.22|562.45|560.05|0
1652171870000|2022-05-10 08:37:50|562.45|560.05|562.09|559.69|562.45|560.05|562.09|559.69|0
1652171880000|2022-05-10 08:38:00|562.27|559.87|562.45|560.05|562.45|560.05|562.27|559.87|0
1652171890000|2022-05-10 08:38:10|562.27|559.87|562.09|559.69|562.45|560.05|562.09|559.69|0
1652171930000|2022-05-10 08:38:50|562.27|559.87|562.09|559.69|562.27|559.87|562.09|559.69|0
1652171940000|2022-05-10 08:39:00|562.27|559.87|562.09|559.69|562.27|559.87|562.09|559.69|0
1652171950000|2022-05-10 08:39:10|562.44|560.04|562.8|560.4|562.8|560.4|562.44|560.04|0
1652171960000|2022-05-10 08:39:20|562.98|560.58|563.34|560.94|563.34|560.94|562.98|560.58|0
1652171970000|2022-05-10 08:39:30|563.52|561.12|562.62|560.22|563.52|561.12|562.44|560.04|0
1652171980000|2022-05-10 08:39:40|562.44|560.04|562.44|560.04|562.44|560.04|562.44|560.04|0
1652172000000|2022-05-10 08:40:00|562.62|560.22|562.62|560.22|562.62|560.22|562.62|560.22|0
1652172020000|2022-05-10 08:40:20|562.8|560.4|562.98|560.58|562.98|560.58|562.8|560.4|0
1652172030000|2022-05-10 08:40:30|563.16|560.76|562.8|560.4|563.16|560.76|562.8|560.4|0
1652172040000|2022-05-10 08:40:40|563.16|560.76|563.7|561.3|563.7|561.3|563.16|560.76|0
1652172050000|2022-05-10 08:40:50|563.16|560.76|563.7|561.3|563.7|561.3|563.16|560.76|0
1652172060000|2022-05-10 08:41:00|563.52|561.12|563.52|561.12|563.52|561.12|563.34|560.94|0
1652172070000|2022-05-10 08:41:10|563.34|560.94|564.77|562.37|564.77|562.37|563.34|560.94|0
1652172080000|2022-05-10 08:41:20|564.33|561.93|564.95|562.55|565.49|563.09|564.33|561.93|0
1652172090000|2022-05-10 08:41:30|564.59|562.19|564.41|562.01|564.59|562.19|564.41|562.01|0
1652172100000|2022-05-10 08:41:40|564.06|561.66|564.23|561.83|564.23|561.83|564.06|561.66|0
1652172110000|2022-05-10 08:41:50|564.41|562.01|564.23|561.83|564.41|562.01|564.06|561.66|0
1652172120000|2022-05-10 08:42:00|564.06|561.66|564.23|561.83|564.23|561.83|564.06|561.66|0
1652172130000|2022-05-10 08:42:10|564.41|562.01|564.06|561.66|564.41|562.01|564.06|561.66|0
1652172140000|2022-05-10 08:42:20|564.41|562.01|564.23|561.83|564.41|562.01|564.23|561.83|0
1652172150000|2022-05-10 08:42:30|564.41|562.01|564.41|562.01|564.41|562.01|564.41|562.01|0
1652172160000|2022-05-10 08:42:40|564.59|562.19|564.77|562.37|564.77|562.37|564.59|562.19|0
1652172170000|2022-05-10 08:42:50|564.95|562.55|564.77|562.37|564.95|562.55|564.69|562.29|0
1652172180000|2022-05-10 08:43:00|564.41|562.01|564.06|561.66|564.41|562.01|564.06|561.66|0
1652172190000|2022-05-10 08:43:10|564.59|562.19|564.77|562.37|564.77|562.37|564.59|562.19|0
1652172200000|2022-05-10 08:43:20|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1652172210000|2022-05-10 08:43:30|564.51|562.11|564.41|562.01|564.51|562.11|564.23|561.83|0
1652172220000|2022-05-10 08:43:40|564.59|562.19|564.59|562.19|564.59|562.19|564.59|562.19|0
1652172230000|2022-05-10 08:43:50|564.77|562.37|564.69|562.29|564.77|562.37|564.59|562.19|0
1652172240000|2022-05-10 08:44:00|564.95|562.55|564.77|562.37|564.95|562.55|564.77|562.37|0
1652172250000|2022-05-10 08:44:10|564.87|562.47|564.77|562.37|564.87|562.47|564.77|562.37|0
1652172260000|2022-05-10 08:44:20|564.69|562.29|564.41|562.01|564.69|562.29|564.41|562.01|0
1652172270000|2022-05-10 08:44:30|564.59|562.19|564.59|562.19|564.59|562.19|564.41|562.01|0
1652172280000|2022-05-10 08:44:40|564.41|562.01|564.51|562.11|564.59|562.19|564.41|562.01|0
1652172290000|2022-05-10 08:44:50|564.41|562.01|564.05|561.65|564.41|562.01|564.05|561.65|0
1652172300000|2022-05-10 08:45:00|563.52|561.12|564.05|561.65|564.05|561.65|563.52|561.12|0
1652172310000|2022-05-10 08:45:10|563.88|561.48|564.05|561.65|564.05|561.65|563.88|561.48|0
1652172320000|2022-05-10 08:45:20|563.97|561.57|564.05|561.65|564.05|561.65|563.97|561.57|0
1652172330000|2022-05-10 08:45:30|564.41|562.01|564.33|561.93|564.41|562.01|564.23|561.83|0
1652172340000|2022-05-10 08:45:40|564.23|561.83|564.41|562.01|564.41|562.01|564.05|561.65|0
1652172350000|2022-05-10 08:45:50|564.59|562.19|564.15|561.75|564.59|562.19|564.15|561.75|0
1652172360000|2022-05-10 08:46:00|564.05|561.65|564.05|561.65|564.15|561.75|563.79|561.39|0
1652172370000|2022-05-10 08:46:10|564.15|561.75|564.05|561.65|564.23|561.83|564.05|561.65|0
1652172380000|2022-05-10 08:46:20|563.87|561.47|563.7|561.3|563.87|561.47|563.7|561.3|0
1652172390000|2022-05-10 08:46:30|562.98|560.58|563.52|561.12|563.52|561.12|562.98|560.58|0
1652172400000|2022-05-10 08:46:40|563.61|561.21|563.52|561.12|563.61|561.21|563.52|561.12|0
1652172410000|2022-05-10 08:46:50|563.34|560.94|563.61|561.21|563.87|561.47|563.34|560.94|0
1652172420000|2022-05-10 08:47:00|563.43|561.03|563.43|561.03|563.43|561.03|563.34|560.94|0
1652172430000|2022-05-10 08:47:10|563.25|560.85|562.98|560.58|563.34|560.94|562.98|560.58|0
1652172440000|2022-05-10 08:47:20|562.8|560.4|562.71|560.31|562.8|560.4|562.71|560.31|0
1652172450000|2022-05-10 08:47:30|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1652172460000|2022-05-10 08:47:40|562.98|560.58|563.16|560.76|563.25|560.85|562.98|560.58|0
1652172470000|2022-05-10 08:47:50|562.8|560.4|562.71|560.31|562.8|560.4|562.71|560.31|0
1652172480000|2022-05-10 08:48:00|562.8|560.4|562.26|559.86|562.8|560.4|562.26|559.86|0
1652172490000|2022-05-10 08:48:10|562.18|559.78|562.26|559.86|562.26|559.86|562.18|559.78|0
1652172500000|2022-05-10 08:48:20|562.08|559.68|562.08|559.68|562.26|559.86|562.08|559.68|0
1652172520000|2022-05-10 08:48:40|562.44|560.04|562.8|560.4|562.8|560.4|562.44|560.04|0
1652172530000|2022-05-10 08:48:50|562.89|560.49|562.98|560.58|562.98|560.58|562.89|560.49|0
1652172540000|2022-05-10 08:49:00|562.89|560.49|562.89|560.49|562.89|560.49|562.8|560.4|0
1652172550000|2022-05-10 08:49:10|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1652172560000|2022-05-10 08:49:20|562.62|560.22|562.71|560.31|562.71|560.31|562.62|560.22|0
1652172570000|2022-05-10 08:49:30|562.8|560.4|562.8|560.4|562.98|560.58|562.8|560.4|0
1652172580000|2022-05-10 08:49:40|562.71|560.31|562.8|560.4|562.8|560.4|562.71|560.31|0
1652172590000|2022-05-10 08:49:50|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1652172600000|2022-05-10 08:50:00|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1652172610000|2022-05-10 08:50:10|562.98|560.58|562.62|560.22|562.98|560.58|562.62|560.22|0
1652172620000|2022-05-10 08:50:20|562.71|560.31|562.8|560.4|562.8|560.4|562.71|560.31|0
1652172630000|2022-05-10 08:50:30|562.98|560.58|562.62|560.22|562.98|560.58|562.62|560.22|0
1652172640000|2022-05-10 08:50:40|562.26|559.86|562.44|560.04|562.44|560.04|562.18|559.78|0
1652172650000|2022-05-10 08:50:50|562.62|560.22|562.98|560.58|562.98|560.58|562.62|560.22|0
1652172660000|2022-05-10 08:51:00|563.34|560.94|563.25|560.85|563.34|560.94|563.25|560.85|0
1652172670000|2022-05-10 08:51:10|563.34|560.94|562.98|560.58|563.34|560.94|562.8|560.4|0
1652172680000|2022-05-10 08:51:20|562.89|560.49|563.16|560.76|563.16|560.76|562.89|560.49|0
1652172690000|2022-05-10 08:51:30|563.07|560.67|563.34|560.94|563.34|560.94|562.98|560.58|0
1652172700000|2022-05-10 08:51:40|563.25|560.85|563.16|560.76|563.25|560.85|563.16|560.76|0
1652172710000|2022-05-10 08:51:50|563.34|560.94|563.16|560.76|563.34|560.94|563.16|560.76|0
1652172720000|2022-05-10 08:52:00|562.8|560.4|562.62|560.22|562.8|560.4|562.62|560.22|0
1652172730000|2022-05-10 08:52:10|562.44|560.04|562.44|560.04|562.44|560.04|562.26|559.86|0
1652172740000|2022-05-10 08:52:20|562.62|560.22|563.16|560.76|563.16|560.76|562.62|560.22|0
1652172750000|2022-05-10 08:52:30|562.98|560.58|563.16|560.76|563.34|560.94|562.98|560.58|0
1652172760000|2022-05-10 08:52:40|563.34|560.94|563.51|561.11|563.51|561.11|563.34|560.94|0
1652172770000|2022-05-10 08:52:50|563.69|561.29|563.34|560.94|563.69|561.29|563.16|560.76|0
1652172780000|2022-05-10 08:53:00|563.16|560.76|563.16|560.76|563.16|560.76|563.16|560.76|0
1652172790000|2022-05-10 08:53:10|562.98|560.58|562.89|560.49|562.98|560.58|562.89|560.49|0
1652172800000|2022-05-10 08:53:20|562.98|560.58|562.98|560.58|562.98|560.58|562.98|560.58|0
1652172810000|2022-05-10 08:53:30|562.8|560.4|563.07|560.67|563.07|560.67|562.8|560.4|0
1652172820000|2022-05-10 08:53:40|563.16|560.76|563.33|560.93|563.33|560.93|563.16|560.76|0
1652172830000|2022-05-10 08:53:50|563.43|561.03|563.33|560.93|563.43|561.03|563.33|560.93|0
1652172840000|2022-05-10 08:54:00|563.87|561.47|564.14|561.74|564.41|562.01|563.87|561.47|0
1652172850000|2022-05-10 08:54:10|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1652172860000|2022-05-10 08:54:20|564.05|561.65|564.23|561.83|564.23|561.83|564.05|561.65|0
1652172870000|2022-05-10 08:54:30|564.05|561.65|563.87|561.47|564.23|561.83|563.87|561.47|0
1652172880000|2022-05-10 08:54:40|564.05|561.65|564.23|561.83|564.23|561.83|564.05|561.65|0
1652172890000|2022-05-10 08:54:50|564.32|561.92|565.22|562.82|565.22|562.82|564.32|561.92|0
1652172900000|2022-05-10 08:55:00|565.04|562.64|564.41|562.01|565.04|562.64|564.23|561.83|0
1652172910000|2022-05-10 08:55:10|564.23|561.83|564.23|561.83|564.23|561.83|564.23|561.83|0
1652172920000|2022-05-10 08:55:20|564.14|561.74|563.87|561.47|564.23|561.83|563.87|561.47|0
1652172930000|2022-05-10 08:55:30|563.79|561.39|563.87|561.47|563.87|561.47|563.79|561.39|0
1652172940000|2022-05-10 08:55:40|563.51|561.11|563.69|561.29|563.69|561.29|563.51|561.11|0
1652172950000|2022-05-10 08:55:50|563.87|561.47|563.69|561.29|563.87|561.47|563.69|561.29|0
1652172960000|2022-05-10 08:56:00|563.87|561.47|564.05|561.65|564.05|561.65|563.87|561.47|0
1652172970000|2022-05-10 08:56:10|564.23|561.83|564.23|561.83|564.23|561.83|564.14|561.74|0
1652172980000|2022-05-10 08:56:20|564.14|561.74|564.32|561.92|564.32|561.92|564.05|561.65|0
1652172990000|2022-05-10 08:56:30|564.41|562.01|564.32|561.92|564.41|562.01|564.32|561.92|0
1652173000000|2022-05-10 08:56:40|564.59|562.19|564.41|562.01|564.59|562.19|564.23|561.83|0
1652173010000|2022-05-10 08:56:50|564.59|562.19|564.77|562.37|564.77|562.37|564.59|562.19|0
1652173020000|2022-05-10 08:57:00|564.95|562.55|564.95|562.55|564.95|562.55|564.95|562.55|0
1652173030000|2022-05-10 08:57:10|564.77|562.37|565.13|562.73|565.13|562.73|564.77|562.37|0
1652173040000|2022-05-10 08:57:20|564.95|562.55|564.59|562.19|564.95|562.55|564.5|562.1|0
1652173050000|2022-05-10 08:57:30|564.68|562.28|564.68|562.28|564.77|562.37|564.68|562.28|0
1652173060000|2022-05-10 08:57:40|564.77|562.37|564.59|562.19|564.77|562.37|564.59|562.19|0
1652173070000|2022-05-10 08:57:50|564.5|562.1|564.05|561.65|564.5|562.1|564.05|561.65|0
1652173080000|2022-05-10 08:58:00|564.23|561.83|564.05|561.65|564.23|561.83|563.87|561.47|0
1652173090000|2022-05-10 08:58:10|563.69|561.29|563.51|561.11|563.69|561.29|563.51|561.11|0
1652173100000|2022-05-10 08:58:20|563.69|561.29|563.43|561.03|563.69|561.29|563.33|560.93|0
1652173110000|2022-05-10 08:58:30|563.33|560.93|563.43|561.03|563.51|561.11|563.33|560.93|0
1652173120000|2022-05-10 08:58:40|563.15|560.75|563.61|561.21|563.69|561.29|563.15|560.75|0
1652173130000|2022-05-10 08:58:50|563.33|560.93|562.62|560.22|563.33|560.93|562.62|560.22|0
1652173140000|2022-05-10 08:59:00|562.97|560.57|562.8|560.4|562.97|560.57|562.8|560.4|0
1652173150000|2022-05-10 08:59:10|562.62|560.22|563.15|560.75|563.15|560.75|562.62|560.22|0
1652173160000|2022-05-10 08:59:20|563.07|560.67|563.15|560.75|563.15|560.75|563.07|560.67|0
1652173170000|2022-05-10 08:59:30|563.33|560.93|563.15|560.75|563.33|560.93|563.15|560.75|0
1652173180000|2022-05-10 08:59:40|563.25|560.85|563.07|560.67|563.25|560.85|562.97|560.57|0
1652173190000|2022-05-10 08:59:50|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173200000|2022-05-10 09:00:00|563.07|560.67|562.89|560.49|563.07|560.67|562.89|560.49|0
1652173210000|2022-05-10 09:00:10|562.8|560.4|563.15|560.75|563.15|560.75|562.8|560.4|0
1652173220000|2022-05-10 09:00:20|562.8|560.4|562.97|560.57|562.97|560.57|562.8|560.4|0
1652173230000|2022-05-10 09:00:30|562.8|560.4|563.07|560.67|563.07|560.67|562.8|560.4|0
1652173240000|2022-05-10 09:00:40|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173250000|2022-05-10 09:00:50|563.51|561.11|563.33|560.93|563.51|561.11|563.33|560.93|0
1652173260000|2022-05-10 09:01:00|563.15|560.75|562.89|560.49|563.15|560.75|562.89|560.49|0
1652173270000|2022-05-10 09:01:10|562.8|560.4|562.8|560.4|562.8|560.4|562.8|560.4|0
1652173280000|2022-05-10 09:01:20|562.79|560.39|562.44|560.04|562.79|560.39|562.35|559.95|0
1652173290000|2022-05-10 09:01:30|562.53|560.13|562.62|560.22|562.79|560.39|562.53|560.13|0
1652173300000|2022-05-10 09:01:40|562.79|560.39|562.79|560.39|562.79|560.39|562.62|560.22|0
1652173310000|2022-05-10 09:01:50|562.62|560.22|563.07|560.67|563.33|560.93|562.62|560.22|0
1652173320000|2022-05-10 09:02:00|562.71|560.31|562.71|560.31|562.79|560.39|562.71|560.31|0
1652173330000|2022-05-10 09:02:10|562.62|560.22|562.53|560.13|562.79|560.39|562.53|560.13|0
1652173340000|2022-05-10 09:02:20|562.62|560.22|562.79|560.39|562.79|560.39|562.62|560.22|0
1652173350000|2022-05-10 09:02:30|562.97|560.57|562.97|560.57|562.97|560.57|562.79|560.39|0
1652173360000|2022-05-10 09:02:40|563.15|560.75|562.89|560.49|563.15|560.75|562.89|560.49|0
1652173370000|2022-05-10 09:02:50|562.71|560.31|562.62|560.22|562.71|560.31|562.62|560.22|0
1652173390000|2022-05-10 09:03:10|562.26|559.86|562.44|560.04|562.44|560.04|562.26|559.86|0
1652173400000|2022-05-10 09:03:20|562.62|560.22|562.44|560.04|562.62|560.22|562.44|560.04|0
1652173410000|2022-05-10 09:03:30|562.35|559.95|562.26|559.86|562.44|560.04|562.26|559.86|0
1652173420000|2022-05-10 09:03:40|562.17|559.77|562.26|559.86|562.26|559.86|562.17|559.77|0
1652173430000|2022-05-10 09:03:50|562.44|560.04|562.79|560.39|562.79|560.39|562.35|559.95|0
1652173440000|2022-05-10 09:04:00|562.97|560.57|563.15|560.75|563.33|560.93|562.97|560.57|0
1652173450000|2022-05-10 09:04:10|562.97|560.57|563.33|560.93|563.33|560.93|562.97|560.57|0
1652173460000|2022-05-10 09:04:20|563.69|561.29|564.41|562.01|564.41|562.01|563.69|561.29|0
1652173470000|2022-05-10 09:04:30|564.32|561.92|564.23|561.83|564.32|561.92|564.14|561.74|0
1652173480000|2022-05-10 09:04:40|564.14|561.74|564.05|561.65|564.14|561.74|564.05|561.65|0
1652173490000|2022-05-10 09:04:50|563.51|561.11|563.24|560.84|563.51|561.11|563.15|560.75|0
1652173500000|2022-05-10 09:05:00|563.33|560.93|563.15|560.75|563.33|560.93|563.15|560.75|0
1652173510000|2022-05-10 09:05:10|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173520000|2022-05-10 09:05:20|562.97|560.57|563.42|561.02|563.42|561.02|562.97|560.57|0
1652173530000|2022-05-10 09:05:30|563.33|560.93|562.89|560.49|563.33|560.93|562.79|560.39|0
1652173540000|2022-05-10 09:05:40|562.79|560.39|563.07|560.67|563.07|560.67|562.79|560.39|0
1652173550000|2022-05-10 09:05:50|563.15|560.75|563.33|560.93|563.33|560.93|563.07|560.67|0
1652173560000|2022-05-10 09:06:00|563.15|560.75|563.15|560.75|563.33|560.93|563.15|560.75|0
1652173570000|2022-05-10 09:06:10|563.24|560.84|562.97|560.57|563.24|560.84|562.97|560.57|0
1652173580000|2022-05-10 09:06:20|562.79|560.39|562.89|560.49|562.89|560.49|562.79|560.39|0
1652173590000|2022-05-10 09:06:30|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173600000|2022-05-10 09:06:40|563.07|560.67|563.15|560.75|563.33|560.93|563.07|560.67|0
1652173610000|2022-05-10 09:06:50|562.97|560.57|563.15|560.75|563.15|560.75|562.97|560.57|0
1652173620000|2022-05-10 09:07:00|563.33|560.93|562.97|560.57|563.33|560.93|562.97|560.57|0
1652173630000|2022-05-10 09:07:10|562.79|560.39|562.53|560.13|562.79|560.39|562.43|560.03|0
1652173640000|2022-05-10 09:07:20|562.61|560.21|562.97|560.57|562.97|560.57|562.61|560.21|0
1652173650000|2022-05-10 09:07:30|562.79|560.39|562.79|560.39|562.79|560.39|562.79|560.39|0
1652173660000|2022-05-10 09:07:40|562.61|560.21|562.08|559.68|562.61|560.21|562.08|559.68|0
1652173670000|2022-05-10 09:07:50|562.26|559.86|562.43|560.03|562.43|560.03|562.26|559.86|0
1652173680000|2022-05-10 09:08:00|562.26|559.86|562.26|559.86|562.26|559.86|562.17|559.77|0
1652173690000|2022-05-10 09:08:10|562.43|560.03|562.43|560.03|562.43|560.03|562.26|559.86|0
1652173700000|2022-05-10 09:08:20|562.35|559.95|562.43|560.03|562.53|560.13|562.35|559.95|0
1652173710000|2022-05-10 09:08:30|562.26|559.86|562.43|560.03|562.43|560.03|562.17|559.77|0
1652173720000|2022-05-10 09:08:40|562.26|559.86|562.08|559.68|562.26|559.86|562.08|559.68|0
1652173730000|2022-05-10 09:08:50|562.26|559.86|562.17|559.77|562.26|559.86|562.17|559.77|0
1652173740000|2022-05-10 09:09:00|562.43|560.03|562.08|559.68|562.43|560.03|562.08|559.68|0
1652173750000|2022-05-10 09:09:10|562.17|559.77|562.08|559.68|562.17|559.77|562.08|559.68|0
1652173780000|2022-05-10 09:09:40|562.26|559.86|562.26|559.86|562.26|559.86|562.26|559.86|0
1652173790000|2022-05-10 09:09:50|562.17|559.77|562.08|559.68|562.17|559.77|562.08|559.68|0
1652173800000|2022-05-10 09:10:00|560.29|557.89|561.18|558.78|561.36|558.96|560.29|557.89|0
1652173810000|2022-05-10 09:10:10|561|558.6|560.92|558.52|561|558.6|560.82|558.42|0
1652173820000|2022-05-10 09:10:20|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652173830000|2022-05-10 09:10:30|561.36|558.96|561.72|559.32|561.72|559.32|561.36|558.96|0
1652173840000|2022-05-10 09:10:40|561.54|559.14|561.45|559.05|561.72|559.32|561.45|559.05|0
1652173850000|2022-05-10 09:10:50|561.36|558.96|561.36|558.96|561.54|559.14|561.36|558.96|0
1652173860000|2022-05-10 09:11:00|561.54|559.14|561.36|558.96|561.54|559.14|561.36|558.96|0
1652173870000|2022-05-10 09:11:10|561.54|559.14|561.36|558.96|561.54|559.14|561.36|558.96|0
1652173880000|2022-05-10 09:11:20|561.54|559.14|560.82|558.42|561.54|559.14|560.82|558.42|0
1652173890000|2022-05-10 09:11:30|560.65|558.25|560.47|558.07|560.65|558.25|560.47|558.07|0
1652173900000|2022-05-10 09:11:40|560.82|558.42|560.82|558.42|560.82|558.42|560.74|558.34|0
1652173910000|2022-05-10 09:11:50|560.65|558.25|560.65|558.25|560.74|558.34|560.65|558.25|0
1652173930000|2022-05-10 09:12:10|560.82|558.42|561.27|558.87|561.27|558.87|560.82|558.42|0
1652173940000|2022-05-10 09:12:20|561.36|558.96|561.72|559.32|561.72|559.32|561.36|558.96|0
1652173950000|2022-05-10 09:12:30|561.54|559.14|561.54|559.14|561.54|559.14|561.54|559.14|0
1652173960000|2022-05-10 09:12:40|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1652173970000|2022-05-10 09:12:50|561|558.6|561.36|558.96|561.36|558.96|561|558.6|0
1652173980000|2022-05-10 09:13:00|561.18|558.78|561.18|558.78|561.18|558.78|561.18|558.78|0
1652173990000|2022-05-10 09:13:10|561.36|558.96|560.82|558.42|561.36|558.96|560.82|558.42|0
1652174000000|2022-05-10 09:13:20|561|558.6|561.18|558.78|561.18|558.78|560.82|558.42|0
1652174010000|2022-05-10 09:13:30|561|558.6|560.82|558.42|561|558.6|560.82|558.42|0
1652174020000|2022-05-10 09:13:40|560.65|558.25|560.65|558.25|560.65|558.25|560.65|558.25|0
1652174030000|2022-05-10 09:13:50|560.82|558.42|561|558.6|561|558.6|560.65|558.25|0
1652174040000|2022-05-10 09:14:00|560.92|558.52|561.18|558.78|561.18|558.78|560.92|558.52|0
1652174050000|2022-05-10 09:14:10|561.1|558.7|561|558.6|561.18|558.78|561|558.6|0
1652174060000|2022-05-10 09:14:20|560.82|558.42|560.38|557.98|560.82|558.42|560.38|557.98|0
1652174070000|2022-05-10 09:14:30|560.29|557.89|560.29|557.89|560.29|557.89|560.2|557.8|0
1652174080000|2022-05-10 09:14:40|560.47|558.07|560.47|558.07|560.47|558.07|560.47|558.07|0
1652174090000|2022-05-10 09:14:50|560.29|557.89|560.2|557.8|560.29|557.89|560.11|557.71|0
1652174100000|2022-05-10 09:15:00|560.29|557.89|560.11|557.71|560.29|557.89|560.11|557.71|0
1652174110000|2022-05-10 09:15:10|559.93|557.53|560.11|557.71|560.11|557.71|559.93|557.53|0
1652174120000|2022-05-10 09:15:20|560.29|557.89|560.64|558.24|560.64|558.24|560.11|557.71|0
1652174130000|2022-05-10 09:15:30|560.47|558.07|560.64|558.24|560.64|558.24|560.47|558.07|0
1652174140000|2022-05-10 09:15:40|560.74|558.34|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174150000|2022-05-10 09:15:50|560.82|558.42|560.92|558.52|560.92|558.52|560.82|558.42|0
1652174160000|2022-05-10 09:16:00|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652174170000|2022-05-10 09:16:10|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174180000|2022-05-10 09:16:20|560.82|558.42|561|558.6|561|558.6|560.82|558.42|0
1652174190000|2022-05-10 09:16:30|560.82|558.42|560.82|558.42|560.92|558.52|560.82|558.42|0
1652174200000|2022-05-10 09:16:40|561|558.6|561|558.6|561|558.6|560.92|558.52|0
1652174220000|2022-05-10 09:17:00|560.64|558.24|560.74|558.34|560.82|558.42|560.64|558.24|0
1652174230000|2022-05-10 09:17:10|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174250000|2022-05-10 09:17:30|560.74|558.34|560.82|558.42|560.82|558.42|560.64|558.24|0
1652174270000|2022-05-10 09:17:50|560.74|558.34|560.74|558.34|560.82|558.42|560.74|558.34|0
1652174280000|2022-05-10 09:18:00|560.82|558.42|560.64|558.24|560.82|558.42|560.64|558.24|0
1652174290000|2022-05-10 09:18:10|561|558.6|561|558.6|561|558.6|561|558.6|0
1652174300000|2022-05-10 09:18:20|561.18|558.78|561.54|559.14|561.54|559.14|561.18|558.78|0
1652174310000|2022-05-10 09:18:30|561.89|559.49|561.89|559.49|562.07|559.67|561.89|559.49|0
1652174320000|2022-05-10 09:18:40|561.72|559.32|562.25|559.85|562.25|559.85|561.72|559.32|0
1652174330000|2022-05-10 09:18:50|562.43|560.03|562.61|560.21|562.61|560.21|562.35|559.95|0
1652174340000|2022-05-10 09:19:00|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1652174350000|2022-05-10 09:19:10|562.61|560.21|562.43|560.03|562.61|560.21|562.43|560.03|0
1652174360000|2022-05-10 09:19:20|562.61|560.21|562.97|560.57|562.97|560.57|562.61|560.21|0
1652174370000|2022-05-10 09:19:30|562.88|560.48|562.7|560.3|562.88|560.48|562.7|560.3|0
1652174380000|2022-05-10 09:19:40|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1652174390000|2022-05-10 09:19:50|563.15|560.75|562.79|560.39|563.33|560.93|562.79|560.39|0
1652174410000|2022-05-10 09:20:10|562.97|560.57|563.68|561.28|563.68|561.28|562.97|560.57|0
1652174420000|2022-05-10 09:20:20|563.86|561.46|564.22|561.82|564.22|561.82|563.86|561.46|0
1652174430000|2022-05-10 09:20:30|564.04|561.64|563.96|561.56|564.4|562|563.96|561.56|0
1652174440000|2022-05-10 09:20:40|564.04|561.64|563.6|561.2|564.04|561.64|563.6|561.2|0
1652174450000|2022-05-10 09:20:50|563.68|561.28|563.68|561.28|563.86|561.46|563.68|561.28|0
1652174460000|2022-05-10 09:21:00|563.6|561.2|563.33|560.93|563.6|561.2|563.33|560.93|0
1652174470000|2022-05-10 09:21:10|563.42|561.02|563.5|561.1|563.5|561.1|563.42|561.02|0
1652174480000|2022-05-10 09:21:20|563.42|561.02|563.33|560.93|563.42|561.02|563.33|560.93|0
1652174490000|2022-05-10 09:21:30|563.15|560.75|563.68|561.28|563.68|561.28|563.15|560.75|0
1652174500000|2022-05-10 09:21:40|563.86|561.46|563.5|561.1|563.86|561.46|563.5|561.1|0
1652174510000|2022-05-10 09:21:50|563.24|560.84|562.97|560.57|563.24|560.84|562.97|560.57|0
1652174520000|2022-05-10 09:22:00|563.06|560.66|562.88|560.48|563.15|560.75|562.88|560.48|0
1652174530000|2022-05-10 09:22:10|563.06|560.66|563.42|561.02|563.42|561.02|563.06|560.66|0
1652174540000|2022-05-10 09:22:20|563.5|561.1|563.5|561.1|563.5|561.1|563.32|560.92|0
1652174550000|2022-05-10 09:22:30|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1652174560000|2022-05-10 09:22:40|563.42|561.02|563.15|560.75|563.42|561.02|563.15|560.75|0
1652174570000|2022-05-10 09:22:50|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1652174580000|2022-05-10 09:23:00|562.79|560.39|562.7|560.3|562.79|560.39|562.61|560.21|0
1652174590000|2022-05-10 09:23:10|562.61|560.21|562.61|560.21|562.7|560.3|562.61|560.21|0
1652174600000|2022-05-10 09:23:20|562.79|560.39|562.97|560.57|562.97|560.57|562.79|560.39|0
1652174610000|2022-05-10 09:23:30|563.06|560.66|562.61|560.21|563.06|560.66|562.61|560.21|0
1652174620000|2022-05-10 09:23:40|562.25|559.85|562.07|559.67|562.25|559.85|562.07|559.67|0
1652174630000|2022-05-10 09:23:50|561.89|559.49|561.81|559.41|561.89|559.49|561.71|559.31|0
1652174640000|2022-05-10 09:24:00|561.53|559.13|562.61|560.21|562.61|560.21|561.53|559.13|0
1652174650000|2022-05-10 09:24:10|562.88|560.48|563.06|560.66|563.14|560.74|562.88|560.48|0
1652174660000|2022-05-10 09:24:20|563.6|561.2|563.68|561.28|563.78|561.38|563.6|561.2|0
1652174670000|2022-05-10 09:24:30|563.5|561.1|563.5|561.1|563.6|561.2|563.5|561.1|0
1652174680000|2022-05-10 09:24:40|563.42|561.02|563.42|561.02|563.5|561.1|563.42|561.02|0
1652174690000|2022-05-10 09:24:50|563.5|561.1|563.6|561.2|563.78|561.38|563.5|561.1|0
1652174700000|2022-05-10 09:25:00|563.68|561.28|563.32|560.92|563.68|561.28|563.32|560.92|0
1652174710000|2022-05-10 09:25:10|563.5|561.1|563.5|561.1|563.5|561.1|563.5|561.1|0
1652174720000|2022-05-10 09:25:20|563.6|561.2|563.77|561.37|563.78|561.38|563.6|561.2|0
1652174730000|2022-05-10 09:25:30|563.6|561.2|563.6|561.2|563.68|561.28|563.6|561.2|0
1652174740000|2022-05-10 09:25:40|563.14|560.74|563.32|560.92|563.42|561.02|563.14|560.74|0
1652174750000|2022-05-10 09:25:50|563.42|561.02|563.6|561.2|563.6|561.2|563.42|561.02|0
1652174760000|2022-05-10 09:26:00|563.5|561.1|563.6|561.2|563.6|561.2|563.5|561.1|0
1652174770000|2022-05-10 09:26:10|563.5|561.1|563.68|561.28|563.86|561.46|563.5|561.1|0
1652174780000|2022-05-10 09:26:20|563.77|561.37|564.04|561.64|564.04|561.64|563.77|561.37|0
1652174800000|2022-05-10 09:26:40|564.22|561.82|564.22|561.82|564.22|561.82|564.22|561.82|0
1652174810000|2022-05-10 09:26:50|564.31|561.91|564.22|561.82|564.31|561.91|564.22|561.82|0
1652174820000|2022-05-10 09:27:00|563.86|561.46|564.31|561.91|564.31|561.91|563.86|561.46|0
1652174830000|2022-05-10 09:27:10|564.4|562|564.49|562.09|564.49|562.09|564.4|562|0
1652174840000|2022-05-10 09:27:20|564.22|561.82|564.22|561.82|564.22|561.82|564.04|561.64|0
1652174850000|2022-05-10 09:27:30|563.86|561.46|563.86|561.46|563.86|561.46|563.77|561.37|0
1652174860000|2022-05-10 09:27:40|563.68|561.28|563.95|561.55|563.95|561.55|563.68|561.28|0
1652174870000|2022-05-10 09:27:50|564.22|561.82|564.22|561.82|564.22|561.82|564.22|561.82|0
1652174880000|2022-05-10 09:28:00|564.31|561.91|564.04|561.64|564.31|561.91|564.04|561.64|0
1652174890000|2022-05-10 09:28:10|564.13|561.73|564.04|561.64|564.13|561.73|564.04|561.64|0
1652174900000|2022-05-10 09:28:20|564.13|561.73|564.04|561.64|564.13|561.73|564.04|561.64|0
1652174910000|2022-05-10 09:28:30|564.13|561.73|564.04|561.64|564.13|561.73|564.04|561.64|0
1652174920000|2022-05-10 09:28:40|563.86|561.46|563.68|561.28|563.86|561.46|563.68|561.28|0
1652174930000|2022-05-10 09:28:50|563.32|560.92|563.32|560.92|563.32|560.92|563.32|560.92|0
1652174940000|2022-05-10 09:29:00|563.5|561.1|563.59|561.19|563.68|561.28|563.5|561.1|0
1652174950000|2022-05-10 09:29:10|563.68|561.28|563.5|561.1|563.68|561.28|563.5|561.1|0
1652174960000|2022-05-10 09:29:20|563.68|561.28|564.22|561.82|564.22|561.82|563.68|561.28|0
1652174970000|2022-05-10 09:29:30|564.4|562|564.58|562.18|564.58|562.18|564.22|561.82|0
1652174980000|2022-05-10 09:29:40|564.76|562.36|564.94|562.54|564.94|562.54|564.76|562.36|0
1652174990000|2022-05-10 09:29:50|564.76|562.36|564.4|562|564.76|562.36|564.22|561.82|0
1652175000000|2022-05-10 09:30:00|564.22|561.82|563.68|561.28|564.22|561.82|563.68|561.28|0
1652175010000|2022-05-10 09:30:10|564.04|561.64|564.22|561.82|564.22|561.82|563.86|561.46|0
1652175020000|2022-05-10 09:30:20|563.68|561.28|563.32|560.92|563.68|561.28|563.32|560.92|0
1652175030000|2022-05-10 09:30:30|563.41|561.01|563.41|561.01|563.5|561.1|563.32|560.92|0
1652175040000|2022-05-10 09:30:40|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1652175060000|2022-05-10 09:31:00|563.59|561.19|563.68|561.28|563.68|561.28|563.32|560.92|0
1652175070000|2022-05-10 09:31:10|563.77|561.37|563.77|561.37|563.86|561.46|563.77|561.37|0
1652175090000|2022-05-10 09:31:30|563.68|561.28|563.86|561.46|563.86|561.46|563.68|561.28|0
1652175100000|2022-05-10 09:31:40|563.77|561.37|563.68|561.28|563.77|561.37|563.68|561.28|0
1652175110000|2022-05-10 09:31:50|563.5|561.1|563.5|561.1|563.68|561.28|563.5|561.1|0
1652175120000|2022-05-10 09:32:00|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1652175130000|2022-05-10 09:32:10|563.5|561.1|563.5|561.1|563.5|561.1|563.32|560.92|0
1652175140000|2022-05-10 09:32:20|563.59|561.19|563.86|561.46|563.86|561.46|563.59|561.19|0
1652175150000|2022-05-10 09:32:30|563.68|561.28|563.77|561.37|563.77|561.37|563.68|561.28|0
1652175160000|2022-05-10 09:32:40|563.68|561.28|563.5|561.1|563.68|561.28|563.5|561.1|0
1652175170000|2022-05-10 09:32:50|563.41|561.01|563.14|560.74|563.41|561.01|563.14|560.74|0
1652175180000|2022-05-10 09:33:00|563.32|560.92|563.14|560.74|563.32|560.92|563.14|560.74|0
1652175190000|2022-05-10 09:33:10|562.88|560.48|563.32|560.92|563.32|560.92|562.88|560.48|0
1652175200000|2022-05-10 09:33:20|563.14|560.74|562.96|560.56|563.14|560.74|562.88|560.48|0
1652175210000|2022-05-10 09:33:30|562.78|560.38|562.52|560.12|562.78|560.38|562.52|560.12|0
1652175220000|2022-05-10 09:33:40|562.43|560.03|562.96|560.56|562.96|560.56|562.43|560.03|0
1652175230000|2022-05-10 09:33:50|562.78|560.38|562.78|560.38|562.78|560.38|562.6|560.2|0
1652175240000|2022-05-10 09:34:00|562.34|559.94|562.6|560.2|562.6|560.2|562.34|559.94|0
1652175250000|2022-05-10 09:34:10|562.43|560.03|562.52|560.12|562.6|560.2|562.43|560.03|0
1652175260000|2022-05-10 09:34:20|562.43|560.03|562.43|560.03|562.43|560.03|562.43|560.03|0
1652175270000|2022-05-10 09:34:30|562.52|560.12|562.7|560.3|562.7|560.3|562.52|560.12|0
1652175280000|2022-05-10 09:34:40|562.78|560.38|562.78|560.38|562.78|560.38|562.78|560.38|0
1652175290000|2022-05-10 09:34:50|562.6|560.2|562.7|560.3|562.7|560.3|562.6|560.2|0
1652175300000|2022-05-10 09:35:00|562.6|560.2|562.78|560.38|562.78|560.38|562.6|560.2|0
1652175310000|2022-05-10 09:35:10|563.06|560.66|563.06|560.66|563.06|560.66|562.96|560.56|0
1652175320000|2022-05-10 09:35:20|562.78|560.38|562.96|560.56|563.06|560.66|562.78|560.38|0
1652175330000|2022-05-10 09:35:30|563.14|560.74|562.88|560.48|563.14|560.74|562.88|560.48|0
1652175340000|2022-05-10 09:35:40|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1652175350000|2022-05-10 09:35:50|563.77|561.37|563.86|561.46|563.86|561.46|563.77|561.37|0
1652175360000|2022-05-10 09:36:00|563.68|561.28|563.68|561.28|563.68|561.28|563.68|561.28|0
1652175370000|2022-05-10 09:36:10|563.5|561.1|562.96|560.56|563.5|561.1|562.96|560.56|0
1652175380000|2022-05-10 09:36:20|562.78|560.38|562.78|560.38|562.96|560.56|562.78|560.38|0
1652175390000|2022-05-10 09:36:30|563.14|560.74|563.41|561.01|563.41|561.01|563.14|560.74|0
1652175400000|2022-05-10 09:36:40|562.78|560.38|562.96|560.56|562.96|560.56|562.78|560.38|0
1652175410000|2022-05-10 09:36:50|563.14|560.74|563.32|560.92|563.32|560.92|563.14|560.74|0
1652175420000|2022-05-10 09:37:00|563.41|561.01|563.5|561.1|563.5|561.1|563.41|561.01|0
1652175430000|2022-05-10 09:37:10|563.59|561.19|562.96|560.56|563.59|561.19|562.96|560.56|0
1652175440000|2022-05-10 09:37:20|563.23|560.83|562.96|560.56|563.23|560.83|562.96|560.56|0
1652175450000|2022-05-10 09:37:30|562.7|560.3|562.78|560.38|562.78|560.38|562.7|560.3|0
1652175460000|2022-05-10 09:37:40|562.96|560.56|563.14|560.74|563.32|560.92|562.96|560.56|0
1652175470000|2022-05-10 09:37:50|562.96|560.56|563.23|560.83|563.32|560.92|562.88|560.48|0
1652175480000|2022-05-10 09:38:00|563.32|560.92|563.68|561.28|563.68|561.28|563.23|560.83|0
1652175490000|2022-05-10 09:38:10|563.77|561.37|563.77|561.37|563.77|561.37|563.77|561.37|0
1652175500000|2022-05-10 09:38:20|563.68|561.28|563.59|561.19|563.68|561.28|563.59|561.19|0
1652175510000|2022-05-10 09:38:30|563.5|561.1|563.32|560.92|563.5|561.1|563.14|560.74|0
1652175520000|2022-05-10 09:38:40|563.23|560.83|563.14|560.74|563.23|560.83|563.14|560.74|0
1652175530000|2022-05-10 09:38:50|563.32|560.92|563.23|560.83|563.5|561.1|563.23|560.83|0
1652175540000|2022-05-10 09:39:00|563.14|560.74|563.05|560.65|563.14|560.74|563.05|560.65|0
1652175550000|2022-05-10 09:39:10|562.96|560.56|562.78|560.38|562.96|560.56|562.78|560.38|0
1652175560000|2022-05-10 09:39:20|562.96|560.56|562.6|560.2|562.96|560.56|562.6|560.2|0
1652175570000|2022-05-10 09:39:30|562.7|560.3|562.6|560.2|562.7|560.3|562.6|560.2|0
1652175580000|2022-05-10 09:39:40|562.52|560.12|561.35|558.95|562.52|560.12|561.35|558.95|0
1652175590000|2022-05-10 09:39:50|561.44|559.04|560.46|558.06|561.44|559.04|560.46|558.06|0
1652175600000|2022-05-10 09:40:00|560.37|557.97|560.19|557.79|560.37|557.97|560.19|557.79|0
1652175610000|2022-05-10 09:40:10|561.17|558.77|561.35|558.95|561.53|559.13|561.17|558.77|0
1652175620000|2022-05-10 09:40:20|561.53|559.13|561.35|558.95|561.71|559.31|561.35|558.95|0
1652175630000|2022-05-10 09:40:30|561.44|559.04|561.62|559.22|561.62|559.22|561.44|559.04|0
1652175640000|2022-05-10 09:40:40|561.71|559.31|562.07|559.67|562.24|559.84|561.71|559.31|0
1652175650000|2022-05-10 09:40:50|562.34|559.94|561.8|559.4|562.34|559.94|561.8|559.4|0
1652175660000|2022-05-10 09:41:00|561.53|559.13|561.17|558.77|561.53|559.13|561.17|558.77|0
1652175670000|2022-05-10 09:41:10|561.44|559.04|561.44|559.04|561.53|559.13|561.44|559.04|0
1652175680000|2022-05-10 09:41:20|561.35|558.95|561.44|559.04|561.44|559.04|561.35|558.95|0
1652175690000|2022-05-10 09:41:30|561.35|558.95|561.35|558.95|561.35|558.95|561.26|558.86|0
1652175700000|2022-05-10 09:41:40|561.53|559.13|561.35|558.95|561.53|559.13|561.35|558.95|0
1652175710000|2022-05-10 09:41:50|561.17|558.77|560.73|558.33|561.17|558.77|560.73|558.33|0
1652175720000|2022-05-10 09:42:00|560.64|558.24|560.46|558.06|560.64|558.24|560.46|558.06|0
1652175730000|2022-05-10 09:42:10|560.28|557.88|560.63|558.23|560.63|558.23|560.28|557.88|0
1652175740000|2022-05-10 09:42:20|560.81|558.41|560.91|558.51|560.99|558.59|560.81|558.41|0
1652175750000|2022-05-10 09:42:30|560.81|558.41|560.81|558.41|560.81|558.41|560.73|558.33|0
1652175760000|2022-05-10 09:42:40|560.63|558.23|560.81|558.41|560.81|558.41|560.46|558.06|0
1652175770000|2022-05-10 09:42:50|560.91|558.51|561.17|558.77|561.17|558.77|560.91|558.51|0
1652175780000|2022-05-10 09:43:00|560.99|558.59|561.26|558.86|561.26|558.86|560.81|558.41|0
1652175790000|2022-05-10 09:43:10|561.17|558.77|561.71|559.31|561.71|559.31|561.17|558.77|0
1652175800000|2022-05-10 09:43:20|561.8|559.4|561.89|559.49|561.89|559.49|561.71|559.31|0
1652175810000|2022-05-10 09:43:30|562.06|559.66|562.24|559.84|562.24|559.84|562.06|559.66|0
1652175820000|2022-05-10 09:43:40|562.34|559.94|562.6|560.2|562.78|560.38|562.34|559.94|0
1652175830000|2022-05-10 09:43:50|562.69|560.29|562.6|560.2|562.78|560.38|562.6|560.2|0
1652175840000|2022-05-10 09:44:00|562.52|560.12|562.6|560.2|562.6|560.2|562.42|560.02|0
1652175850000|2022-05-10 09:44:10|562.52|560.12|562.42|560.02|562.78|560.38|562.42|560.02|0
1652175860000|2022-05-10 09:44:20|562.78|560.38|562.78|560.38|562.87|560.47|562.6|560.2|0
1652175870000|2022-05-10 09:44:30|563.32|560.92|563.32|560.92|563.5|561.1|563.32|560.92|0
1652175880000|2022-05-10 09:44:40|563.41|561.01|563.41|561.01|563.41|561.01|563.41|561.01|0
1652175890000|2022-05-10 09:44:50|563.14|560.74|563.32|560.92|563.5|561.1|563.14|560.74|0
1652175900000|2022-05-10 09:45:00|563.5|561.1|562.96|560.56|563.5|561.1|562.96|560.56|0
1652175910000|2022-05-10 09:45:10|563.05|560.65|563.67|561.27|563.67|561.27|563.05|560.65|0
1652175920000|2022-05-10 09:45:20|563.85|561.45|563.5|561.1|564.03|561.63|563.32|560.92|0
1652175930000|2022-05-10 09:45:30|563.67|561.27|563.85|561.45|563.85|561.45|563.67|561.27|0
1652175940000|2022-05-10 09:45:40|563.67|561.27|563.85|561.45|564.03|561.63|563.67|561.27|0
1652175950000|2022-05-10 09:45:50|564.03|561.63|563.77|561.37|564.03|561.63|563.77|561.37|0
1652175960000|2022-05-10 09:46:00|563.85|561.45|563.32|560.92|563.85|561.45|563.32|560.92|0
1652175970000|2022-05-10 09:46:10|563.67|561.27|563.77|561.37|563.77|561.37|563.67|561.27|0
1652175980000|2022-05-10 09:46:20|563.85|561.45|564.31|561.91|564.39|561.99|563.67|561.27|0
1652175990000|2022-05-10 09:46:30|564.57|562.17|564.21|561.81|564.57|562.17|564.21|561.81|0
1652176000000|2022-05-10 09:46:40|564.03|561.63|563.95|561.55|564.03|561.63|563.95|561.55|0
1652176010000|2022-05-10 09:46:50|564.03|561.63|564.39|561.99|564.48|562.08|564.03|561.63|0
1652176020000|2022-05-10 09:47:00|564.48|562.08|564.57|562.17|564.57|562.17|564.48|562.08|0
1652176030000|2022-05-10 09:47:10|564.39|561.99|563.95|561.55|564.39|561.99|563.95|561.55|0
1652176040000|2022-05-10 09:47:20|564.39|561.99|564.3|561.9|564.39|561.99|564.21|561.81|0
1652176050000|2022-05-10 09:47:30|564.21|561.81|564.03|561.63|564.39|561.99|563.95|561.55|0
1652176060000|2022-05-10 09:47:40|564.13|561.73|563.85|561.45|564.13|561.73|563.85|561.45|0
1652176070000|2022-05-10 09:47:50|563.77|561.37|563.77|561.37|563.77|561.37|563.67|561.27|0
1652176080000|2022-05-10 09:48:00|563.95|561.55|563.95|561.55|564.13|561.73|563.95|561.55|0
1652176090000|2022-05-10 09:48:10|564.03|561.63|564.21|561.81|564.21|561.81|564.03|561.63|0
1652176100000|2022-05-10 09:48:20|564.39|561.99|564.13|561.73|564.39|561.99|564.03|561.63|0
1652176110000|2022-05-10 09:48:30|564.57|562.17|564.48|562.08|564.57|562.17|564.39|561.99|0
1652176120000|2022-05-10 09:48:40|564.57|562.17|564.93|562.53|564.93|562.53|564.57|562.17|0
1652176130000|2022-05-10 09:48:50|564.75|562.35|565.29|562.89|565.29|562.89|564.75|562.35|0
1652176140000|2022-05-10 09:49:00|565.65|563.25|565.29|562.89|565.65|563.25|565.29|562.89|0
1652176150000|2022-05-10 09:49:10|564.93|562.53|564.93|562.53|565.11|562.71|564.93|562.53|0
1652176160000|2022-05-10 09:49:20|564.57|562.17|564.57|562.17|564.57|562.17|564.21|561.81|0
1652176170000|2022-05-10 09:49:30|564.75|562.35|564.39|561.99|564.75|562.35|564.21|561.81|0
1652176180000|2022-05-10 09:49:40|564.75|562.35|564.75|562.35|564.75|562.35|564.75|562.35|0
1652176190000|2022-05-10 09:49:50|565.11|562.71|565.2|562.8|565.29|562.89|565.11|562.71|0
1652176200000|2022-05-10 09:50:00|565.02|562.62|565.02|562.62|565.02|562.62|564.75|562.35|0
1652176210000|2022-05-10 09:50:10|564.75|562.35|564.93|562.53|564.93|562.53|564.75|562.35|0
1652176220000|2022-05-10 09:50:20|564.84|562.44|564.39|561.99|564.84|562.44|564.39|561.99|0
1652176230000|2022-05-10 09:50:30|564.57|562.17|564.21|561.81|564.57|562.17|564.21|561.81|0
1652176240000|2022-05-10 09:50:40|564.39|561.99|564.3|561.9|564.39|561.99|564.3|561.9|0
1652176250000|2022-05-10 09:50:50|564.57|562.17|564.03|561.63|564.57|562.17|563.85|561.45|0
1652176260000|2022-05-10 09:51:00|563.95|561.55|564.21|561.81|564.21|561.81|563.95|561.55|0
1652176270000|2022-05-10 09:51:10|564.48|562.08|564.3|561.9|564.48|562.08|564.3|561.9|0
1652176280000|2022-05-10 09:51:20|564.57|562.17|564.39|561.99|564.57|562.17|564.39|561.99|0
1652176290000|2022-05-10 09:51:30|564.48|562.08|564.3|561.9|564.48|562.08|564.03|561.63|0
1652176300000|2022-05-10 09:51:40|564.39|561.99|564.75|562.35|564.75|562.35|564.39|561.99|0
1652176310000|2022-05-10 09:51:50|565.02|562.62|564.75|562.35|565.02|562.62|564.75|562.35|0
1652176320000|2022-05-10 09:52:00|564.57|562.17|564.84|562.44|564.84|562.44|564.57|562.17|0
1652176330000|2022-05-10 09:52:10|564.93|562.53|565.29|562.89|565.29|562.89|564.93|562.53|0
1652176340000|2022-05-10 09:52:20|565.11|562.71|565.29|562.89|565.29|562.89|565.11|562.71|0
1652176350000|2022-05-10 09:52:30|565.56|563.16|565.47|563.07|565.56|563.16|565.47|563.07|0
1652176360000|2022-05-10 09:52:40|565.29|562.89|566.1|563.7|566.1|563.7|565.29|562.89|0
1652176370000|2022-05-10 09:52:50|566.18|563.78|567.44|565.04|567.44|565.04|566.18|563.78|0
1652176380000|2022-05-10 09:53:00|567.08|564.68|567.08|564.68|567.26|564.86|566.72|564.32|0
1652176390000|2022-05-10 09:53:10|567.18|564.78|567.8|565.4|567.8|565.4|567.18|564.78|0
1652176400000|2022-05-10 09:53:20|567.62|565.22|567.8|565.4|567.8|565.4|567.62|565.22|0
1652176410000|2022-05-10 09:53:30|567.53|565.13|567.35|564.95|567.71|565.31|567.35|564.95|0
1652176420000|2022-05-10 09:53:40|567.26|564.86|567.53|565.13|567.71|565.31|567.26|564.86|0
1652176430000|2022-05-10 09:53:50|567.62|565.22|567.98|565.58|567.98|565.58|567.62|565.22|0
1652176440000|2022-05-10 09:54:00|567.71|565.31|567.8|565.4|567.8|565.4|567.26|564.86|0
1652176450000|2022-05-10 09:54:10|568.16|565.76|568.16|565.76|568.16|565.76|568.16|565.76|0
1652176460000|2022-05-10 09:54:20|568.25|565.85|567.8|565.4|568.34|565.94|567.8|565.4|0
1652176470000|2022-05-10 09:54:30|567.62|565.22|568.25|565.85|568.25|565.85|567.62|565.22|0
1652176480000|2022-05-10 09:54:40|568.34|565.94|568.7|566.3|568.7|566.3|568.34|565.94|0
1652176490000|2022-05-10 09:54:50|568.88|566.48|569.06|566.66|569.06|566.66|568.88|566.48|0
1652176500000|2022-05-10 09:55:00|569.15|566.75|569.06|566.66|569.15|566.75|569.06|566.66|0
1652176510000|2022-05-10 09:55:10|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1652176520000|2022-05-10 09:55:20|568.61|566.21|568.52|566.12|568.61|566.21|568.34|565.94|0
1652176530000|2022-05-10 09:55:30|568.7|566.3|568.7|566.3|568.88|566.48|568.61|566.21|0
1652176540000|2022-05-10 09:55:40|568.88|566.48|568.7|566.3|568.88|566.48|568.7|566.3|0
1652176550000|2022-05-10 09:55:50|568.61|566.21|569.42|567.02|569.42|567.02|568.61|566.21|0
1652176560000|2022-05-10 09:56:00|569.33|566.93|569.51|567.11|569.51|567.11|569.15|566.75|0
1652176570000|2022-05-10 09:56:10|569.6|567.2|570.24|567.84|570.24|567.84|569.6|567.2|0
1652176580000|2022-05-10 09:56:20|570.32|567.92|570.32|567.92|570.6|568.2|570.14|567.74|0
1652176590000|2022-05-10 09:56:30|570.5|568.1|570.78|568.38|570.78|568.38|570.42|568.02|0
1652176600000|2022-05-10 09:56:40|570.68|568.28|569.96|567.56|570.68|568.28|569.96|567.56|0
1652176610000|2022-05-10 09:56:50|570.23|567.83|569.69|567.29|570.23|567.83|569.69|567.29|0
1652176620000|2022-05-10 09:57:00|569.96|567.56|569.69|567.29|569.96|567.56|569.69|567.29|0
1652176630000|2022-05-10 09:57:10|569.96|567.56|571.22|568.82|571.22|568.82|569.96|567.56|0
1652176640000|2022-05-10 09:57:20|571.4|569|571.22|568.82|571.4|569|571.22|568.82|0
1652176650000|2022-05-10 09:57:30|571.4|569|571.76|569.36|571.76|569.36|571.4|569|0
1652176660000|2022-05-10 09:57:40|571.4|569|571.95|569.55|571.95|569.55|571.4|569|0
1652176670000|2022-05-10 09:57:50|571.76|569.36|571.68|569.28|571.95|569.55|571.4|569|0
1652176680000|2022-05-10 09:58:00|571.4|569|570.86|568.46|571.4|569|570.78|568.38|0
1652176690000|2022-05-10 09:58:10|570.68|568.28|570.68|568.28|570.68|568.28|570.6|568.2|0
1652176700000|2022-05-10 09:58:20|570.5|568.1|570.5|568.1|570.68|568.28|570.5|568.1|0
1652176710000|2022-05-10 09:58:30|570.77|567.65|570.68|567.56|570.77|567.65|570.32|567.2|0
1652176720000|2022-05-10 09:58:40|570.86|567.74|570.95|567.83|570.95|567.83|570.86|567.74|0
1652176730000|2022-05-10 09:58:50|570.86|567.74|571.22|568.1|571.22|568.1|570.86|567.74|0
1652176740000|2022-05-10 09:59:00|571.14|568.02|570.95|567.83|571.14|568.02|570.95|567.83|0
1652176750000|2022-05-10 09:59:10|571.04|567.92|570.77|567.65|571.22|568.1|570.77|567.65|0
1652176760000|2022-05-10 09:59:20|570.86|567.74|570.95|567.83|570.95|567.83|570.68|567.56|0
1652176770000|2022-05-10 09:59:30|571.22|568.1|570.86|567.74|571.22|568.1|570.86|567.74|0
1652176780000|2022-05-10 09:59:40|571.04|567.92|571.13|568.01|571.13|568.01|571.04|567.92|0
1652176790000|2022-05-10 09:59:50|571.22|568.1|571.58|568.46|571.58|568.46|571.22|568.1|0
1652176800000|2022-05-10 10:00:00|571.4|568.28|571.04|567.92|571.5|568.38|571.04|567.92|0
1652176810000|2022-05-10 10:00:10|570.32|567.2|569.96|566.84|570.32|567.2|569.96|566.84|0
1652176820000|2022-05-10 10:00:20|570.14|567.02|570.23|567.11|570.32|567.2|570.05|566.93|0
1652176830000|2022-05-10 10:00:30|571.4|568.28|571.94|568.82|571.94|568.82|571.4|568.28|0
1652176840000|2022-05-10 10:00:40|571.76|568.64|571.94|568.82|572.12|569|571.76|568.64|0
1652176850000|2022-05-10 10:00:50|571.76|568.64|572.67|569.55|573.03|569.91|571.76|568.64|0
1652176860000|2022-05-10 10:01:00|572.48|569.36|571.5|568.38|572.48|569.36|571.5|568.38|0
1652176870000|2022-05-10 10:01:10|571.31|568.19|572.12|569|572.12|569|571.31|568.19|0
1652176880000|2022-05-10 10:01:20|571.94|568.82|571.94|568.82|571.94|568.82|571.94|568.82|0
1652176890000|2022-05-10 10:01:30|572.12|569|572.12|569|572.12|569|572.12|569|0
1652176900000|2022-05-10 10:01:40|572.04|568.92|571.86|568.74|572.12|569|571.86|568.74|0
1652176910000|2022-05-10 10:01:50|572.12|569|571.58|568.46|572.3|569.18|571.58|568.46|0
1652176920000|2022-05-10 10:02:00|571.68|568.56|572.12|569|572.12|569|571.68|568.56|0
1652176930000|2022-05-10 10:02:10|572.04|568.92|572.3|569.18|572.3|569.18|572.04|568.92|0
1652176940000|2022-05-10 10:02:20|572.12|569|572.3|569.18|572.48|569.36|572.12|569|0
1652176950000|2022-05-10 10:02:30|572.4|569.28|572.12|569|572.4|569.28|572.12|569|0
1652176960000|2022-05-10 10:02:40|571.94|568.82|572.12|569|572.3|569.18|571.94|568.82|0
1652176970000|2022-05-10 10:02:50|572.04|568.92|571.4|568.28|572.12|569|571.4|568.28|0
1652176980000|2022-05-10 10:03:00|571.13|568.01|571.22|568.1|571.22|568.1|571.04|567.92|0
1652176990000|2022-05-10 10:03:10|571.04|567.92|571.58|568.46|571.58|568.46|571.04|567.92|0
1652177000000|2022-05-10 10:03:20|571.94|568.82|572.12|569|572.12|569|571.76|568.64|0
1652177010000|2022-05-10 10:03:30|571.58|568.46|572.12|569|572.12|569|571.58|568.46|0
1652177020000|2022-05-10 10:03:40|572.3|569.18|572.12|569|572.48|569.36|572.12|569|0
1652177030000|2022-05-10 10:03:50|572.3|569.18|571.94|568.82|572.3|569.18|571.86|568.74|0
1652177040000|2022-05-10 10:04:00|572.04|568.92|572.04|568.92|572.04|568.92|571.94|568.82|0
1652177050000|2022-05-10 10:04:10|572.48|569.36|572.48|569.36|572.58|569.46|572.3|569.18|0
1652177060000|2022-05-10 10:04:20|572.66|569.54|572.66|569.54|572.66|569.54|572.66|569.54|0
1652177070000|2022-05-10 10:04:30|572.48|569.36|572.3|569.18|572.48|569.36|572.3|569.18|0
1652177080000|2022-05-10 10:04:40|572.4|569.28|571.58|568.46|572.4|569.28|571.58|568.46|0
1652177090000|2022-05-10 10:04:50|571.76|568.64|571.58|568.46|571.76|568.64|571.58|568.46|0
1652177100000|2022-05-10 10:05:00|571.4|568.28|571.04|567.92|571.4|568.28|571.04|567.92|0
1652177110000|2022-05-10 10:05:10|571.22|568.1|571.76|568.64|571.76|568.64|571.22|568.1|0
1652177120000|2022-05-10 10:05:20|571.58|568.46|571.31|568.19|571.67|568.55|571.31|568.19|0
1652177130000|2022-05-10 10:05:30|571.22|568.1|571.22|568.1|571.22|568.1|571.13|568.01|0
1652177140000|2022-05-10 10:05:40|570.68|567.56|570.14|567.02|570.68|567.56|569.87|566.75|0
1652177150000|2022-05-10 10:05:50|569.96|566.84|569.6|566.48|569.96|566.84|569.6|566.48|0
1652177160000|2022-05-10 10:06:00|569.51|566.39|569.42|566.3|569.51|566.39|569.33|566.21|0
1652177170000|2022-05-10 10:06:10|569.15|566.03|568.97|565.85|569.15|566.03|568.97|565.85|0
1652177180000|2022-05-10 10:06:20|569.06|565.94|569.06|565.94|569.06|565.94|569.06|565.94|0
1652177190000|2022-05-10 10:06:30|569.42|566.3|569.69|566.57|569.69|566.57|569.42|566.3|0
1652177200000|2022-05-10 10:06:40|569.6|566.48|569.15|566.03|569.6|566.48|569.15|566.03|0
1652177210000|2022-05-10 10:06:50|568.97|565.85|569.24|566.12|569.24|566.12|568.88|565.76|0
1652177220000|2022-05-10 10:07:00|569.33|566.21|569.15|566.03|569.33|566.21|569.06|565.94|0
1652177230000|2022-05-10 10:07:10|569.24|566.12|569.15|566.03|569.24|566.12|569.15|566.03|0
1652177240000|2022-05-10 10:07:20|569.06|565.94|569.15|566.03|569.15|566.03|569.06|565.94|0
1652177250000|2022-05-10 10:07:30|569.6|566.48|569.69|566.57|569.78|566.66|569.6|566.48|0
1652177260000|2022-05-10 10:07:40|569.6|566.48|569.42|566.3|569.6|566.48|569.24|566.12|0
1652177270000|2022-05-10 10:07:50|569.6|566.48|569.51|566.39|569.6|566.48|569.51|566.39|0
1652177280000|2022-05-10 10:08:00|569.6|566.48|569.42|566.3|569.6|566.48|569.42|566.3|0
1652177290000|2022-05-10 10:08:10|569.24|566.12|568.43|565.31|569.24|566.12|568.43|565.31|0
1652177300000|2022-05-10 10:08:20|568.16|565.04|569.24|566.12|569.24|566.12|568.16|565.04|0
1652177310000|2022-05-10 10:08:30|569.42|566.3|569.42|566.3|569.42|566.3|569.42|566.3|0
1652177320000|2022-05-10 10:08:40|569.24|566.12|569.6|566.48|569.6|566.48|569.24|566.12|0
1652177330000|2022-05-10 10:08:50|570.32|567.2|569.96|566.84|570.32|567.2|569.96|566.84|0
1652177340000|2022-05-10 10:09:00|570.14|567.02|569.87|566.75|570.14|567.02|569.78|566.66|0
1652177350000|2022-05-10 10:09:10|569.78|566.66|570.14|567.02|570.32|567.2|569.51|566.39|0
1652177360000|2022-05-10 10:09:20|569.96|566.84|570.14|567.02|570.14|567.02|569.96|566.84|0
1652177370000|2022-05-10 10:09:30|570.32|567.2|570.68|567.56|570.86|567.74|570.32|567.2|0
1652177380000|2022-05-10 10:09:40|570.5|567.38|570.41|567.29|570.5|567.38|570.32|567.2|0
1652177390000|2022-05-10 10:09:50|570.5|567.38|571.04|567.92|571.04|567.92|570.5|567.38|0
1652177400000|2022-05-10 10:10:00|570.86|567.74|570.68|567.56|570.86|567.74|570.59|567.47|0
1652177410000|2022-05-10 10:10:10|570.5|567.38|570.5|567.38|570.5|567.38|570.32|567.2|0
1652177420000|2022-05-10 10:10:20|570.32|567.2|570.23|567.11|570.41|567.29|570.23|567.11|0
1652177430000|2022-05-10 10:10:30|570.5|567.38|570.77|567.65|570.77|567.65|570.32|567.2|0
1652177440000|2022-05-10 10:10:40|570.68|567.56|570.41|567.29|570.68|567.56|570.41|567.29|0
1652177450000|2022-05-10 10:10:50|570.5|567.38|570.68|567.56|570.68|567.56|570.5|567.38|0
1652177460000|2022-05-10 10:11:00|570.5|567.38|570.32|567.2|570.5|567.38|570.23|567.11|0
1652177470000|2022-05-10 10:11:10|570.5|567.38|570.68|567.56|570.77|567.65|570.5|567.38|0
1652177480000|2022-05-10 10:11:20|570.77|567.65|570.68|567.56|570.77|567.65|570.68|567.56|0
1652177490000|2022-05-10 10:11:30|570.86|567.74|571.04|567.92|571.04|567.92|570.77|567.65|0
1652177500000|2022-05-10 10:11:40|570.68|567.56|570.5|567.38|570.68|567.56|570.5|567.38|0
1652177510000|2022-05-10 10:11:50|570.14|567.02|569.96|566.84|570.14|567.02|569.96|566.84|0
1652177520000|2022-05-10 10:12:00|569.87|566.75|569.23|566.11|569.96|566.84|569.23|566.11|0
1652177530000|2022-05-10 10:12:10|569.41|566.29|569.23|566.11|569.41|566.29|569.23|566.11|0
1652177540000|2022-05-10 10:12:20|569.41|566.29|569.69|566.57|569.95|566.83|569.41|566.29|0
1652177550000|2022-05-10 10:12:30|569.59|566.47|569.77|566.65|569.77|566.65|569.59|566.47|0
1652177560000|2022-05-10 10:12:40|569.69|566.57|569.33|566.21|569.69|566.57|569.33|566.21|0
1652177570000|2022-05-10 10:12:50|569.23|566.11|569.77|566.65|569.77|566.65|569.23|566.11|0
1652177580000|2022-05-10 10:13:00|570.13|567.01|569.69|566.57|570.13|567.01|569.69|566.57|0
1652177590000|2022-05-10 10:13:10|569.77|566.65|569.41|566.29|569.77|566.65|569.41|566.29|0
1652177600000|2022-05-10 10:13:20|569.69|566.57|569.77|566.65|569.77|566.65|569.69|566.57|0
1652177610000|2022-05-10 10:13:30|569.95|566.83|569.95|566.83|570.31|567.19|569.95|566.83|0
1652177620000|2022-05-10 10:13:40|570.31|567.19|570.41|567.29|570.41|567.29|570.31|567.19|0
1652177630000|2022-05-10 10:13:50|570.13|567.01|570.5|567.38|570.5|567.38|570.13|567.01|0
1652177640000|2022-05-10 10:14:00|570.59|567.47|570.59|567.47|570.77|567.65|570.59|567.47|0
1652177650000|2022-05-10 10:14:10|570.31|567.19|570.31|567.19|570.31|567.19|570.23|567.11|0
1652177660000|2022-05-10 10:14:20|570.68|567.56|570.77|567.65|570.77|567.65|570.68|567.56|0
1652177670000|2022-05-10 10:14:30|570.95|567.83|571.58|568.46|571.58|568.46|570.95|567.83|0
1652177680000|2022-05-10 10:14:40|571.22|568.1|571.22|568.1|571.4|568.28|571.22|568.1|0
1652177690000|2022-05-10 10:14:50|571.31|568.19|571.04|567.92|571.31|568.19|571.04|567.92|0
1652177700000|2022-05-10 10:15:00|570.86|567.74|570.59|567.47|570.86|567.74|570.49|567.37|0
1652177710000|2022-05-10 10:15:10|570.86|567.74|570.49|567.37|570.86|567.74|570.49|567.37|0
1652177720000|2022-05-10 10:15:20|570.77|567.65|570.49|567.37|570.77|567.65|570.49|567.37|0
1652177730000|2022-05-10 10:15:30|570.41|567.29|570.49|567.37|570.49|567.37|570.31|567.19|0
1652177740000|2022-05-10 10:15:40|570.59|567.47|570.49|567.37|570.59|567.47|570.49|567.37|0
1652177750000|2022-05-10 10:15:50|569.95|566.83|570.13|567.01|570.13|567.01|569.87|566.75|0
1652177760000|2022-05-10 10:16:00|570.23|567.11|571.58|568.46|571.58|568.46|570.23|567.11|0
1652177770000|2022-05-10 10:16:10|571.76|568.64|572.48|569.36|572.48|569.36|571.76|568.64|0
1652177780000|2022-05-10 10:16:20|572.12|569|572.66|569.54|572.66|569.54|572.03|568.91|0
1652177790000|2022-05-10 10:16:30|572.57|569.45|573.3|570.18|573.3|570.18|572.57|569.45|0
1652177800000|2022-05-10 10:16:40|573.02|569.9|573.02|569.9|573.2|570.08|572.84|569.72|0
1652177810000|2022-05-10 10:16:50|573.2|570.08|572.48|569.36|573.2|570.08|572.3|569.18|0
1652177820000|2022-05-10 10:17:00|572.84|569.72|572.84|569.72|572.84|569.72|572.84|569.72|0
1652177830000|2022-05-10 10:17:10|572.75|569.63|572.48|569.36|572.75|569.63|572.3|569.18|0
1652177840000|2022-05-10 10:17:20|572.66|569.54|572.48|569.36|572.84|569.72|572.48|569.36|0
1652177850000|2022-05-10 10:17:30|572.3|569.18|572.75|569.63|572.75|569.63|571.94|568.82|0
1652177860000|2022-05-10 10:17:40|572.66|569.54|572.3|569.18|572.66|569.54|572.3|569.18|0
1652177870000|2022-05-10 10:17:50|572.48|569.36|572.66|569.54|572.66|569.54|572.48|569.36|0
1652177880000|2022-05-10 10:18:00|572.3|569.18|572.3|569.18|572.3|569.18|572.3|569.18|0
1652177890000|2022-05-10 10:18:10|572.39|569.27|571.94|568.82|572.39|569.27|571.94|568.82|0
1652177900000|2022-05-10 10:18:20|571.67|568.55|572.3|569.18|572.3|569.18|571.49|568.37|0
1652177910000|2022-05-10 10:18:30|572.03|568.91|571.94|568.82|572.12|569|571.94|568.82|0
1652177920000|2022-05-10 10:18:40|571.67|568.55|570.77|567.65|571.67|568.55|570.77|567.65|0
1652177930000|2022-05-10 10:18:50|570.67|567.55|570.67|567.55|570.85|567.73|570.67|567.55|0
1652177940000|2022-05-10 10:19:00|570.85|567.73|570.23|567.11|570.85|567.73|570.23|567.11|0
1652177950000|2022-05-10 10:19:10|570.31|567.19|569.41|566.29|570.31|567.19|569.41|566.29|0
1652177960000|2022-05-10 10:19:20|569.51|566.39|569.59|566.47|569.59|566.47|569.51|566.39|0
1652177970000|2022-05-10 10:19:30|569.77|566.65|569.51|566.39|569.77|566.65|569.41|566.29|0
1652177980000|2022-05-10 10:19:40|569.41|566.29|569.41|566.29|569.59|566.47|569.41|566.29|0
1652178000000|2022-05-10 10:20:00|569.33|566.21|568.69|565.57|569.33|566.21|568.69|565.57|0
1652178010000|2022-05-10 10:20:10|568.51|565.39|568.87|565.75|568.87|565.75|568.51|565.39|0
1652178020000|2022-05-10 10:20:20|569.05|565.93|569.23|566.11|569.23|566.11|568.97|565.85|0
1652178030000|2022-05-10 10:20:30|569.05|565.93|569.05|565.93|569.15|566.03|569.05|565.93|0
1652178040000|2022-05-10 10:20:40|569.23|566.11|569.41|566.29|569.41|566.29|569.23|566.11|0
1652178050000|2022-05-10 10:20:50|569.23|566.11|569.41|566.29|569.59|566.47|569.23|566.11|0
1652178060000|2022-05-10 10:21:00|569.77|566.65|569.77|566.65|569.95|566.83|569.77|566.65|0
1652178070000|2022-05-10 10:21:10|569.41|566.29|569.23|566.11|569.41|566.29|569.23|566.11|0
1652178080000|2022-05-10 10:21:20|569.41|566.29|569.05|565.93|569.41|566.29|569.05|565.93|0
1652178090000|2022-05-10 10:21:30|568.69|565.57|568.69|565.57|568.87|565.75|568.69|565.57|0
1652178100000|2022-05-10 10:21:40|568.78|565.66|569.32|566.2|569.32|566.2|568.78|565.66|0
1652178110000|2022-05-10 10:21:50|569.23|566.11|568.51|565.39|569.23|566.11|568.33|565.21|0
1652178120000|2022-05-10 10:22:00|568.6|565.48|568.51|565.39|568.6|565.48|568.51|565.39|0
1652178130000|2022-05-10 10:22:10|568.69|565.57|568.51|565.39|568.87|565.75|568.51|565.39|0
1652178140000|2022-05-10 10:22:20|568.33|565.21|568.15|565.03|568.33|565.21|568.15|565.03|0
1652178150000|2022-05-10 10:22:30|568.33|565.21|566.89|563.77|568.33|565.21|566.89|563.77|0
1652178160000|2022-05-10 10:22:40|567.25|564.13|567.61|564.49|567.61|564.49|567.25|564.13|0
1652178170000|2022-05-10 10:22:50|567.97|564.85|567.97|564.85|567.97|564.85|567.79|564.67|0
1652178180000|2022-05-10 10:23:00|568.15|565.03|568.24|565.12|568.24|565.12|567.97|564.85|0
1652178190000|2022-05-10 10:23:10|568.33|565.21|568.24|565.12|568.33|565.21|568.24|565.12|0
1652178200000|2022-05-10 10:23:20|568.69|565.57|568.6|565.48|568.69|565.57|568.6|565.48|0
1652178210000|2022-05-10 10:23:30|569.41|566.29|568.6|565.48|569.41|566.29|568.6|565.48|0
1652178220000|2022-05-10 10:23:40|568.69|565.57|568.51|565.39|568.87|565.75|568.51|565.39|0
1652178230000|2022-05-10 10:23:50|568.42|565.3|567.79|564.67|568.51|565.39|567.79|564.67|0
1652178240000|2022-05-10 10:24:00|567.34|564.22|567.43|564.31|567.43|564.31|567.34|564.22|0
1652178250000|2022-05-10 10:24:10|567.61|564.49|567.97|564.85|567.97|564.85|567.61|564.49|0
1652178260000|2022-05-10 10:24:20|568.15|565.03|567.61|564.49|568.15|565.03|567.61|564.49|0
1652178270000|2022-05-10 10:24:30|567.52|564.4|567.25|564.13|567.52|564.4|567.07|563.95|0
1652178280000|2022-05-10 10:24:40|567.34|564.22|567.25|564.13|567.34|564.22|567.25|564.13|0
1652178290000|2022-05-10 10:24:50|567.07|563.95|567.16|564.04|567.16|564.04|567.07|563.95|0
1652178300000|2022-05-10 10:25:00|566.8|564.4|566.89|564.49|566.89|564.49|566.53|564.13|0
1652178310000|2022-05-10 10:25:10|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1652178320000|2022-05-10 10:25:20|567.25|564.85|566.89|564.49|567.25|564.85|566.89|564.49|0
1652178330000|2022-05-10 10:25:30|566.98|564.58|567.07|564.67|567.07|564.67|566.89|564.49|0
1652178340000|2022-05-10 10:25:40|567.25|564.85|567.97|565.57|567.97|565.57|567.25|564.85|0
1652178350000|2022-05-10 10:25:50|568.15|565.75|568.51|566.11|568.51|566.11|568.15|565.75|0
1652178360000|2022-05-10 10:26:00|568.15|565.75|568.51|566.11|568.51|566.11|568.15|565.75|0
1652178370000|2022-05-10 10:26:10|568.33|565.93|568.15|565.75|568.33|565.93|568.15|565.75|0
1652178380000|2022-05-10 10:26:20|567.97|565.57|567.7|565.3|567.97|565.57|567.7|565.3|0
1652178390000|2022-05-10 10:26:30|567.61|565.21|567.61|565.21|567.61|565.21|567.61|565.21|0
1652178400000|2022-05-10 10:26:40|567.43|565.03|567.43|565.03|567.43|565.03|567.43|565.03|0
1652178410000|2022-05-10 10:26:50|567.61|565.21|567.43|565.03|567.61|565.21|567.43|565.03|0
1652178420000|2022-05-10 10:27:00|567.07|564.67|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178430000|2022-05-10 10:27:10|566.98|564.58|566.98|564.58|567.07|564.67|566.89|564.49|0
1652178440000|2022-05-10 10:27:20|567.25|564.85|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178450000|2022-05-10 10:27:30|567.16|564.76|567.25|564.85|567.25|564.85|567.16|564.76|0
1652178460000|2022-05-10 10:27:40|567.07|564.67|567.07|564.67|567.07|564.67|567.07|564.67|0
1652178470000|2022-05-10 10:27:50|567.25|564.85|567.16|564.76|567.25|564.85|567.16|564.76|0
1652178480000|2022-05-10 10:28:00|567.25|564.85|567.61|565.21|567.61|565.21|567.07|564.67|0
1652178490000|2022-05-10 10:28:10|567.7|565.3|567.25|564.85|567.79|565.39|567.25|564.85|0
1652178500000|2022-05-10 10:28:20|567.07|564.67|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178510000|2022-05-10 10:28:30|567.43|565.03|567.61|565.21|567.61|565.21|567.34|564.94|0
1652178520000|2022-05-10 10:28:40|567.52|565.12|567.07|564.67|567.52|565.12|567.07|564.67|0
1652178530000|2022-05-10 10:28:50|566.89|564.49|566.53|564.13|566.89|564.49|566.53|564.13|0
1652178540000|2022-05-10 10:29:00|566.71|564.31|566.89|564.49|566.89|564.49|566.71|564.31|0
1652178550000|2022-05-10 10:29:10|567.07|564.67|566.89|564.49|567.07|564.67|566.89|564.49|0
1652178560000|2022-05-10 10:29:20|567.07|564.67|567.34|564.94|567.43|565.03|567.07|564.67|0
1652178570000|2022-05-10 10:29:30|567.43|565.03|567.43|565.03|567.43|565.03|567.34|564.94|0
1652178580000|2022-05-10 10:29:40|567.79|565.39|567.79|565.39|567.79|565.39|567.79|565.39|0
1652178600000|2022-05-10 10:30:00|568.15|565.75|567.34|564.94|568.15|565.75|567.34|564.94|0
1652178610000|2022-05-10 10:30:10|567.25|564.85|567.25|564.85|567.25|564.85|567.16|564.76|0
1652178620000|2022-05-10 10:30:20|567.07|564.67|566.44|564.04|567.07|564.67|566.44|564.04|0
1652178630000|2022-05-10 10:30:30|566.35|563.95|566.53|564.13|566.53|564.13|566.35|563.95|0
1652178640000|2022-05-10 10:30:40|566.98|564.58|566.71|564.31|566.98|564.58|566.71|564.31|0
1652178650000|2022-05-10 10:30:50|566.89|564.49|566.89|564.49|566.98|564.58|566.89|564.49|0
1652178660000|2022-05-10 10:31:00|566.98|564.58|567.43|565.03|567.43|565.03|566.98|564.58|0
1652178670000|2022-05-10 10:31:10|567.25|564.85|567.43|565.03|567.43|565.03|567.25|564.85|0
1652178680000|2022-05-10 10:31:20|567.25|564.85|567.07|564.67|567.25|564.85|566.89|564.49|0
1652178690000|2022-05-10 10:31:30|567.25|564.85|567.16|564.76|567.25|564.85|567.16|564.76|0
1652178700000|2022-05-10 10:31:40|566.89|564.49|566.71|564.31|566.89|564.49|566.71|564.31|0
1652178710000|2022-05-10 10:31:50|566.89|564.49|566.98|564.58|567.25|564.85|566.89|564.49|0
1652178720000|2022-05-10 10:32:00|567.07|564.67|567.25|564.85|567.25|564.85|567.07|564.67|0
1652178740000|2022-05-10 10:32:20|567.16|564.76|566.71|564.31|567.16|564.76|566.71|564.31|0
1652178750000|2022-05-10 10:32:30|566.53|564.13|566.71|564.31|566.71|564.31|566.53|564.13|0
1652178760000|2022-05-10 10:32:40|566.62|564.22|566.71|564.31|566.71|564.31|566.62|564.22|0
1652178770000|2022-05-10 10:32:50|566.53|564.13|566.53|564.13|566.53|564.13|566.53|564.13|0
1652178780000|2022-05-10 10:33:00|566.8|564.4|567.07|564.67|567.16|564.76|566.8|564.4|0
1652178790000|2022-05-10 10:33:10|566.98|564.58|567.07|564.67|567.07|564.67|566.98|564.58|0
1652178800000|2022-05-10 10:33:20|567.25|564.85|565.81|563.41|567.25|564.85|565.81|563.41|0
1652178810000|2022-05-10 10:33:30|565.99|563.59|565.54|563.14|565.99|563.59|565.54|563.14|0
1652178820000|2022-05-10 10:33:40|565.63|563.23|565.81|563.41|565.81|563.41|565.54|563.14|0
1652178830000|2022-05-10 10:33:50|565.99|563.59|566.17|563.77|566.35|563.95|565.99|563.59|0
1652178840000|2022-05-10 10:34:00|566.26|563.86|565.63|563.23|566.26|563.86|565.63|563.23|0
1652178850000|2022-05-10 10:34:10|565.45|563.05|565.54|563.14|565.63|563.23|565.45|563.05|0
1652178860000|2022-05-10 10:34:20|565.45|563.05|565.36|562.96|565.45|563.05|565.27|562.87|0
1652178870000|2022-05-10 10:34:30|565.45|563.05|565.45|563.05|565.45|563.05|565.27|562.87|0
1652178880000|2022-05-10 10:34:40|565.09|562.69|565.01|562.61|565.09|562.69|564.91|562.51|0
1652178890000|2022-05-10 10:34:50|565.09|562.69|564.55|562.15|565.09|562.69|564.55|562.15|0
1652178900000|2022-05-10 10:35:00|564.73|562.33|564.73|562.33|564.73|562.33|564.65|562.25|0
1652178910000|2022-05-10 10:35:10|564.55|562.15|564.73|562.33|564.73|562.33|564.55|562.15|0
1652178930000|2022-05-10 10:35:30|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1652178940000|2022-05-10 10:35:40|564.65|562.25|564.91|562.51|564.91|562.51|564.65|562.25|0
1652178950000|2022-05-10 10:35:50|565.09|562.69|564.91|562.51|565.09|562.69|564.91|562.51|0
1652178960000|2022-05-10 10:36:00|564.73|562.33|564.73|562.33|564.73|562.33|564.55|562.15|0
1652178970000|2022-05-10 10:36:10|564.91|562.51|564.55|562.15|564.91|562.51|564.55|562.15|0
1652178980000|2022-05-10 10:36:20|564.37|561.97|564.47|562.07|564.47|562.07|564.37|561.97|0
1652178990000|2022-05-10 10:36:30|564.55|562.15|564.65|562.25|564.65|562.25|564.55|562.15|0
1652179000000|2022-05-10 10:36:40|564.55|562.15|564.37|561.97|564.65|562.25|564.37|561.97|0
1652179010000|2022-05-10 10:36:50|564.55|562.15|564.73|562.33|564.73|562.33|564.55|562.15|0
1652179020000|2022-05-10 10:37:00|564.91|562.51|565.27|562.87|565.45|563.05|564.91|562.51|0
1652179030000|2022-05-10 10:37:10|565.36|562.96|565.45|563.05|565.45|563.05|565.18|562.78|0
1652179040000|2022-05-10 10:37:20|565.27|562.87|565|562.6|565.27|562.87|564.91|562.51|0
1652179050000|2022-05-10 10:37:30|565.09|562.69|564.83|562.43|565.09|562.69|564.83|562.43|0
1652179060000|2022-05-10 10:37:40|564.73|562.33|564.83|562.43|564.83|562.43|564.73|562.33|0
1652179070000|2022-05-10 10:37:50|564.73|562.33|564.83|562.43|564.83|562.43|564.55|562.15|0
1652179080000|2022-05-10 10:38:00|564.91|562.51|565.09|562.69|565.09|562.69|564.91|562.51|0
1652179090000|2022-05-10 10:38:10|565.27|562.87|565.27|562.87|565.45|563.05|565.27|562.87|0
1652179100000|2022-05-10 10:38:20|565.18|562.78|565.45|563.05|565.45|563.05|565.18|562.78|0
1652179110000|2022-05-10 10:38:30|565.54|563.14|565.27|562.87|565.54|563.14|565.27|562.87|0
1652179120000|2022-05-10 10:38:40|565.63|563.23|565.63|563.23|565.81|563.41|565.63|563.23|0
1652179130000|2022-05-10 10:38:50|565.54|563.14|565.81|563.41|565.81|563.41|565.27|562.87|0
1652179140000|2022-05-10 10:39:00|565.63|563.23|565.63|563.23|565.63|563.23|565.63|563.23|0
1652179150000|2022-05-10 10:39:10|565.72|563.32|565.45|563.05|565.72|563.32|565.45|563.05|0
1652179160000|2022-05-10 10:39:20|565.36|562.96|565.45|563.05|565.45|563.05|565.36|562.96|0
1652179170000|2022-05-10 10:39:30|565.54|563.14|565.63|563.23|565.81|563.41|565.45|563.05|0
1652179190000|2022-05-10 10:39:50|565.54|563.14|565.45|563.05|565.54|563.14|565.45|563.05|0
1652179200000|2022-05-10 10:40:00|565.27|562.87|565.09|562.69|565.27|562.87|565.09|562.69|0
1652179220000|2022-05-10 10:40:20|565.27|562.87|565.27|562.87|565.27|562.87|565.27|562.87|0
1652179230000|2022-05-10 10:40:30|565.45|563.05|565.63|563.23|565.81|563.41|565.45|563.05|0
1652179240000|2022-05-10 10:40:40|565.45|563.05|565.81|563.41|565.99|563.59|565.45|563.05|0
1652179250000|2022-05-10 10:40:50|565.63|563.23|565.99|563.59|565.99|563.59|565.63|563.23|0
1652179260000|2022-05-10 10:41:00|565.9|563.5|565.45|563.05|565.9|563.5|565.36|562.96|0
1652179270000|2022-05-10 10:41:10|565.54|563.14|565.63|563.23|565.72|563.32|565.54|563.14|0
1652179280000|2022-05-10 10:41:20|565.45|563.05|565.63|563.23|565.63|563.23|565.45|563.05|0
1652179290000|2022-05-10 10:41:30|565.09|562.69|564.82|562.42|565.09|562.69|564.82|562.42|0
1652179300000|2022-05-10 10:41:40|564.47|562.07|564.37|561.97|564.91|562.51|564.37|561.97|0
1652179310000|2022-05-10 10:41:50|564.55|562.15|564.55|562.15|564.55|562.15|564.55|562.15|0
1652179320000|2022-05-10 10:42:00|564.91|562.51|565.27|562.87|565.27|562.87|564.91|562.51|0
1652179330000|2022-05-10 10:42:10|566.17|563.77|565.63|563.23|566.17|563.77|565.63|563.23|0
1652179340000|2022-05-10 10:42:20|565.54|563.14|565.63|563.23|565.63|563.23|565.45|563.05|0
1652179350000|2022-05-10 10:42:30|565.45|563.05|565.36|562.96|565.45|563.05|565.09|562.69|0
1652179360000|2022-05-10 10:42:40|565.63|563.23|565.63|563.23|565.72|563.32|565.63|563.23|0
1652179370000|2022-05-10 10:42:50|565.81|563.41|565.81|563.41|565.81|563.41|565.81|563.41|0
1652179380000|2022-05-10 10:43:00|565.99|563.59|564.91|562.51|565.99|563.59|564.91|562.51|0
1652179390000|2022-05-10 10:43:10|564.82|562.42|565.09|562.69|565.09|562.69|564.82|562.42|0
1652179400000|2022-05-10 10:43:20|565.27|562.87|565.36|562.96|565.36|562.96|565.27|562.87|0
1652179410000|2022-05-10 10:43:30|565.45|563.05|565.45|563.05|565.45|563.05|565.36|562.96|0
1652179420000|2022-05-10 10:43:40|565.36|562.96|565.27|562.87|565.36|562.96|565.27|562.87|0
1652179430000|2022-05-10 10:43:50|565.45|563.05|565.27|562.87|565.45|563.05|565.27|562.87|0
1652179440000|2022-05-10 10:44:00|565.45|563.05|565.18|562.78|565.45|563.05|565.18|562.78|0
1652179450000|2022-05-10 10:44:10|565.36|562.96|565.45|563.05|565.45|563.05|565.36|562.96|0
1652179460000|2022-05-10 10:44:20|565.36|562.96|565.18|562.78|565.36|562.96|565.18|562.78|0
1652179470000|2022-05-10 10:44:30|565.27|562.87|565.45|563.05|565.45|563.05|565.27|562.87|0
1652179480000|2022-05-10 10:44:40|565.54|563.14|565.45|563.05|565.63|563.23|565.45|563.05|0
1652179490000|2022-05-10 10:44:50|565.63|563.23|565.63|563.23|565.72|563.32|565.63|563.23|0
1652179500000|2022-05-10 10:45:00|565.72|563.32|565.54|563.14|565.81|563.41|565.54|563.14|0
1652179510000|2022-05-10 10:45:10|565.45|563.05|565.45|563.05|565.45|563.05|565.45|563.05|0
1652179520000|2022-05-10 10:45:20|565.27|562.87|564.73|562.33|565.27|562.87|564.73|562.33|0
1652179530000|2022-05-10 10:45:30|564.91|562.51|564.73|562.33|564.91|562.51|564.73|562.33|0
1652179540000|2022-05-10 10:45:40|564.91|562.51|564.46|562.06|564.91|562.51|564.46|562.06|0
1652179550000|2022-05-10 10:45:50|564.37|561.97|564.64|562.24|564.64|562.24|564.37|561.97|0
1652179560000|2022-05-10 10:46:00|564.91|562.51|564.91|562.51|564.91|562.51|564.91|562.51|0
1652179570000|2022-05-10 10:46:10|565.27|562.87|565.27|562.87|565.45|563.05|565.27|562.87|0
1652179580000|2022-05-10 10:46:20|565.45|563.05|566.16|563.76|566.16|563.76|565.45|563.05|0
1652179590000|2022-05-10 10:46:30|566.52|564.12|567.24|564.84|567.24|564.84|566.52|564.12|0
1652179600000|2022-05-10 10:46:40|567.06|564.66|567.24|564.84|567.42|565.02|567.06|564.66|0
1652179610000|2022-05-10 10:46:50|567.06|564.66|566.88|564.48|567.06|564.66|566.8|564.4|0
1652179620000|2022-05-10 10:47:00|567.24|564.84|567.06|564.66|567.24|564.84|567.06|564.66|0
1652179630000|2022-05-10 10:47:10|567.24|564.84|567.6|565.2|567.6|565.2|567.06|564.66|0
1652179640000|2022-05-10 10:47:20|567.42|565.02|567.96|565.56|567.96|565.56|567.42|565.02|0
1652179650000|2022-05-10 10:47:30|567.88|565.48|568.24|565.84|568.24|565.84|567.78|565.38|0
1652179660000|2022-05-10 10:47:40|568.32|565.92|568.32|565.92|568.32|565.92|568.14|565.74|0
1652179670000|2022-05-10 10:47:50|568.5|566.1|568.68|566.28|569.04|566.64|568.5|566.1|0
1652179680000|2022-05-10 10:48:00|568.5|566.1|568.68|566.28|568.68|566.28|568.5|566.1|0
1652179690000|2022-05-10 10:48:10|568.5|566.1|568.5|566.1|568.6|566.2|568.5|566.1|0
1652179700000|2022-05-10 10:48:20|568.78|566.38|569.14|566.74|569.14|566.74|568.78|566.38|0
1652179710000|2022-05-10 10:48:30|568.68|566.28|568.68|566.28|568.86|566.46|568.68|566.28|0
1652179720000|2022-05-10 10:48:40|568.86|566.46|568.96|566.56|568.96|566.56|568.86|566.46|0
1652179730000|2022-05-10 10:48:50|569.04|566.64|569.22|566.82|569.4|567|569.04|566.64|0
1652179740000|2022-05-10 10:49:00|569.32|566.92|569.58|567.18|569.58|567.18|569.32|566.92|0
1652179750000|2022-05-10 10:49:10|569.76|567.36|569.5|567.1|569.76|567.36|569.5|567.1|0
1652179760000|2022-05-10 10:49:20|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1652179770000|2022-05-10 10:49:30|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1652179780000|2022-05-10 10:49:40|568.59|566.19|568.86|566.46|569.04|566.64|568.59|566.19|0
1652179790000|2022-05-10 10:49:50|568.95|566.55|568.86|566.46|568.95|566.55|568.86|566.46|0
1652179800000|2022-05-10 10:50:00|569.04|566.64|569.5|567.1|569.5|567.1|569.04|566.64|0
1652179810000|2022-05-10 10:50:10|569.94|567.54|569.04|566.64|569.94|567.54|569.04|566.64|0
1652179820000|2022-05-10 10:50:20|569.22|566.82|568.95|566.55|569.22|566.82|568.86|566.46|0
1652179830000|2022-05-10 10:50:30|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1652179840000|2022-05-10 10:50:40|568.68|566.28|568.86|566.46|568.86|566.46|568.68|566.28|0
1652179850000|2022-05-10 10:50:50|568.5|566.1|568.5|566.1|568.5|566.1|568.5|566.1|0
1652179860000|2022-05-10 10:51:00|568.68|566.28|568.68|566.28|568.86|566.46|568.68|566.28|0
1652179870000|2022-05-10 10:51:10|568.86|566.46|568.86|566.46|568.86|566.46|568.86|566.46|0
1652179880000|2022-05-10 10:51:20|567.96|565.56|568.23|565.83|568.23|565.83|567.96|565.56|0
1652179890000|2022-05-10 10:51:30|568.32|565.92|568.14|565.74|568.32|565.92|568.14|565.74|0
1652179900000|2022-05-10 10:51:40|568.05|565.65|569.04|566.64|569.04|566.64|568.05|565.65|0
1652179910000|2022-05-10 10:51:50|569.4|567|569.13|566.73|569.4|567|569.13|566.73|0
1652179920000|2022-05-10 10:52:00|569.04|566.64|569.22|566.82|569.4|567|569.04|566.64|0
1652179930000|2022-05-10 10:52:10|568.68|566.28|568.5|566.1|568.68|566.28|568.5|566.1|0
1652179940000|2022-05-10 10:52:20|568.32|565.92|568.5|566.1|568.5|566.1|568.32|565.92|0
1652179950000|2022-05-10 10:52:30|568.32|565.92|568.86|566.46|568.86|566.46|568.14|565.74|0
1652179960000|2022-05-10 10:52:40|569.04|566.64|569.04|566.64|569.04|566.64|568.95|566.55|0
1652179970000|2022-05-10 10:52:50|569.22|566.82|569.22|566.82|569.22|566.82|569.22|566.82|0
1652179980000|2022-05-10 10:53:00|568.95|566.55|568.68|566.28|568.95|566.55|568.5|566.1|0
1652179990000|2022-05-10 10:53:10|568.77|566.37|568.95|566.55|568.95|566.55|568.68|566.28|0
1652180000000|2022-05-10 10:53:20|569.58|567.18|569.94|567.54|569.94|567.54|569.58|567.18|0
1652180010000|2022-05-10 10:53:30|570.12|567.72|569.76|567.36|570.12|567.72|569.76|567.36|0
1652180020000|2022-05-10 10:53:40|569.94|567.54|569.94|567.54|569.94|567.54|569.94|567.54|0
1652180030000|2022-05-10 10:53:50|570.03|567.63|569.94|567.54|570.03|567.63|569.94|567.54|0
1652180040000|2022-05-10 10:54:00|570.03|567.63|571.2|568.8|571.2|568.8|570.03|567.63|0
1652180050000|2022-05-10 10:54:10|571.56|569.16|571.3|568.9|571.56|569.16|571.3|568.9|0
1652180060000|2022-05-10 10:54:20|571.2|568.8|571.56|569.16|571.75|569.35|571.2|568.8|0
1652180070000|2022-05-10 10:54:30|571.75|569.35|571.56|569.16|571.84|569.44|571.56|569.16|0
1652180080000|2022-05-10 10:54:40|571.38|568.98|571.56|569.16|571.56|569.16|571.3|568.9|0
1652180090000|2022-05-10 10:54:50|571.66|569.26|571.56|569.16|571.66|569.26|571.38|568.98|0
1652180100000|2022-05-10 10:55:00|571.66|569.26|570.3|567.9|571.66|569.26|570.3|567.9|0
1652180110000|2022-05-10 10:55:10|570.12|567.72|570.3|567.9|570.3|567.9|570.12|567.72|0
1652180120000|2022-05-10 10:55:20|570.48|568.08|570.3|567.9|570.48|568.08|570.3|567.9|0
1652180130000|2022-05-10 10:55:30|570.66|568.26|571.38|568.98|571.38|568.98|570.66|568.26|0
1652180140000|2022-05-10 10:55:40|571.02|568.62|570.48|568.08|571.02|568.62|570.48|568.08|0
1652180150000|2022-05-10 10:55:50|570.66|568.26|570.94|568.54|570.94|568.54|570.66|568.26|0
1652180160000|2022-05-10 10:56:00|570.66|568.26|571.12|568.72|571.12|568.72|570.66|568.26|0
1652180170000|2022-05-10 10:56:10|571.3|568.9|571.74|569.34|571.74|569.34|571.3|568.9|0
1652180180000|2022-05-10 10:56:20|571.93|569.53|574.39|571.99|574.39|571.99|571.74|569.34|0
1652180190000|2022-05-10 10:56:30|573.58|571.18|573.58|571.18|573.58|571.18|573.4|571|0
1652180200000|2022-05-10 10:56:40|573.94|571.54|573.31|570.91|573.94|571.54|573.31|570.91|0
1652180210000|2022-05-10 10:56:50|573.67|571.27|573.67|571.27|573.67|571.27|573.4|571|0
1652180220000|2022-05-10 10:57:00|573.85|571.45|572.41|570.01|573.85|571.45|572.41|570.01|0
1652180230000|2022-05-10 10:57:10|573.22|570.82|572.59|570.19|573.22|570.82|572.59|570.19|0
1652180240000|2022-05-10 10:57:20|572.68|570.28|572.95|570.55|572.95|570.55|572.68|570.28|0
1652180250000|2022-05-10 10:57:30|573.04|570.64|573.13|570.73|573.13|570.73|572.95|570.55|0
1652180260000|2022-05-10 10:57:40|573.22|570.82|573.13|570.73|573.22|570.82|573.13|570.73|0
1652180270000|2022-05-10 10:57:50|573.04|570.64|572.77|570.37|573.04|570.64|572.77|570.37|0
1652180280000|2022-05-10 10:58:00|572.86|570.46|572.77|570.37|572.86|570.46|572.77|570.37|0
1652180290000|2022-05-10 10:58:10|572.5|570.1|572.5|570.1|572.5|570.1|572.5|570.1|0
1652180300000|2022-05-10 10:58:20|572.4|570|572.22|569.82|572.4|570|572.22|569.82|0
1652180310000|2022-05-10 10:58:30|572.04|569.64|572.32|569.92|572.4|570|572.04|569.64|0
1652180320000|2022-05-10 10:58:40|572.4|570|572.68|570.28|572.76|570.36|572.4|570|0
1652180330000|2022-05-10 10:58:50|572.58|570.18|572.5|570.1|572.68|570.28|572.5|570.1|0
1652180340000|2022-05-10 10:59:00|572.68|570.28|572.4|570|572.68|570.28|572.4|570|0
1652180350000|2022-05-10 10:59:10|572.04|569.64|572.22|569.82|572.22|569.82|572.04|569.64|0
1652180360000|2022-05-10 10:59:20|572.4|570|573.13|570.73|573.13|570.73|572.4|570|0
1652180370000|2022-05-10 10:59:30|573.31|570.91|572.68|570.28|573.31|570.91|572.58|570.18|0
1652180380000|2022-05-10 10:59:40|572.58|570.18|573.4|571|573.4|571|572.58|570.18|0
1652180390000|2022-05-10 10:59:50|573.31|570.91|573.76|571.36|573.76|571.36|573.31|570.91|0
1652180400000|2022-05-10 11:00:00|573.85|571.45|573.49|571.09|573.85|571.45|573.49|571.09|0
1652180410000|2022-05-10 11:00:10|573.67|571.27|573.4|571|573.67|571.27|573.4|571|0
1652180420000|2022-05-10 11:00:20|573.3|570.9|572.94|570.54|573.3|570.9|572.58|570.18|0
1652180430000|2022-05-10 11:00:30|572.76|570.36|572.94|570.54|572.94|570.54|572.76|570.36|0
1652180440000|2022-05-10 11:00:40|572.86|570.46|572.4|570|573.12|570.72|572.4|570|0
1652180450000|2022-05-10 11:00:50|572.5|570.1|572.32|569.92|572.5|570.1|572.32|569.92|0
1652180460000|2022-05-10 11:01:00|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1652180470000|2022-05-10 11:01:10|572.68|570.28|572.76|570.36|572.76|570.36|572.58|570.18|0
1652180480000|2022-05-10 11:01:20|573.04|570.64|572.86|570.46|573.04|570.64|572.86|570.46|0
1652180490000|2022-05-10 11:01:30|572.5|570.1|572.4|570|572.58|570.18|572.4|570|0
1652180500000|2022-05-10 11:01:40|572.58|570.18|572.58|570.18|572.58|570.18|572.58|570.18|0
1652180510000|2022-05-10 11:01:50|572.76|570.36|572.76|570.36|572.76|570.36|572.68|570.28|0
1652180520000|2022-05-10 11:02:00|572.68|570.28|572.76|570.36|572.76|570.36|572.68|570.28|0
1652180530000|2022-05-10 11:02:10|572.58|570.18|572.14|569.74|572.58|570.18|572.04|569.64|0
1652180540000|2022-05-10 11:02:20|572.04|569.64|573.48|571.08|573.48|571.08|572.04|569.64|0
1652180550000|2022-05-10 11:02:30|573.66|571.26|573.4|571|573.76|571.36|573.4|571|0
1652180560000|2022-05-10 11:02:40|573.12|570.72|573.48|571.08|573.48|571.08|573.12|570.72|0
1652180570000|2022-05-10 11:02:50|573.66|571.26|573.58|571.18|573.66|571.26|573.48|571.08|0
1652180580000|2022-05-10 11:03:00|573.48|571.08|573.76|571.36|573.76|571.36|573.3|570.9|0
1652180590000|2022-05-10 11:03:10|573.84|571.44|574.21|571.81|574.21|571.81|573.58|571.18|0
1652180600000|2022-05-10 11:03:20|574.39|571.99|573.84|571.44|574.39|571.99|573.84|571.44|0
1652180610000|2022-05-10 11:03:30|573.66|571.26|573.66|571.26|573.84|571.44|573.66|571.26|0
1652180620000|2022-05-10 11:03:40|573.84|571.44|574.02|571.62|574.02|571.62|573.76|571.36|0
1652180630000|2022-05-10 11:03:50|573.48|571.08|573.84|571.44|573.94|571.54|573.48|571.08|0
1652180640000|2022-05-10 11:04:00|573.94|571.54|574.12|571.72|574.21|571.81|573.94|571.54|0
1652180650000|2022-05-10 11:04:10|573.94|571.54|573.84|571.44|573.94|571.54|573.84|571.44|0
1652180660000|2022-05-10 11:04:20|574.02|571.62|573.84|571.44|574.21|571.81|573.84|571.44|0
1652180670000|2022-05-10 11:04:30|574.02|571.62|574.21|571.81|574.21|571.81|574.02|571.62|0
1652180680000|2022-05-10 11:04:40|574.39|571.99|576.01|573.61|576.01|573.61|574.39|571.99|0
1652180690000|2022-05-10 11:04:50|575.74|573.34|576.91|574.51|576.91|574.51|575.74|573.34|0
1652180700000|2022-05-10 11:05:00|576.37|573.97|576.37|573.97|576.55|574.15|576.37|573.97|0
1652180710000|2022-05-10 11:05:10|576.29|573.89|576.47|574.07|576.55|574.15|576.29|573.89|0
1652180720000|2022-05-10 11:05:20|576.29|573.89|576.73|574.33|576.73|574.33|576.29|573.89|0
1652180730000|2022-05-10 11:05:30|577.1|574.7|577.28|574.88|577.28|574.88|577.1|574.7|0
1652180740000|2022-05-10 11:05:40|577.19|574.79|577.19|574.79|577.19|574.79|577.01|574.61|0
1652180750000|2022-05-10 11:05:50|577.28|574.88|577.73|575.33|577.82|575.42|577.28|574.88|0
1652180760000|2022-05-10 11:06:00|577.46|575.06|577.82|575.42|577.82|575.42|577.46|575.06|0
1652180770000|2022-05-10 11:06:10|577.46|575.06|577.09|574.69|577.46|575.06|577.09|574.69|0
1652180780000|2022-05-10 11:06:20|576.91|574.51|577.46|575.06|577.46|575.06|576.91|574.51|0
1652180790000|2022-05-10 11:06:30|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1652180800000|2022-05-10 11:06:40|577.64|575.24|577.46|575.06|577.64|575.24|577.46|575.06|0
1652180810000|2022-05-10 11:06:50|577.28|574.88|576.91|574.51|577.28|574.88|576.91|574.51|0
1652180820000|2022-05-10 11:07:00|577.01|574.61|577.09|574.69|577.09|574.69|577.01|574.61|0
1652180830000|2022-05-10 11:07:10|577.28|574.88|577.09|574.69|577.28|574.88|577.09|574.69|0
1652180840000|2022-05-10 11:07:20|577.28|574.88|577.28|574.88|577.28|574.88|577.19|574.79|0
1652180850000|2022-05-10 11:07:30|576.58|574.18|577.45|575.05|577.45|575.05|576.22|573.82|0
1652180860000|2022-05-10 11:07:40|577.27|574.87|577.27|574.87|577.54|575.14|577.27|574.87|0
1652180870000|2022-05-10 11:07:50|577.18|574.78|577.45|575.05|577.45|575.05|577.18|574.78|0
1652180880000|2022-05-10 11:08:00|577.81|575.41|577.63|575.23|577.81|575.41|577.63|575.23|0
1652180890000|2022-05-10 11:08:10|577.45|575.05|577.18|574.78|577.45|575.05|577.18|574.78|0
1652180900000|2022-05-10 11:08:20|577.09|574.69|577.09|574.69|577.09|574.69|577|574.6|0
1652180910000|2022-05-10 11:08:30|577.27|574.87|576.91|574.51|577.27|574.87|576.91|574.51|0
1652180920000|2022-05-10 11:08:40|577|574.6|576.54|574.14|577|574.6|576.54|574.14|0
1652180930000|2022-05-10 11:08:50|576.18|573.78|576.28|573.88|576.28|573.88|576.18|573.78|0
1652180940000|2022-05-10 11:09:00|576.64|574.24|576.18|573.78|576.64|574.24|576.18|573.78|0
1652180950000|2022-05-10 11:09:10|576.36|573.96|576.36|573.96|576.36|573.96|576.36|573.96|0
1652180960000|2022-05-10 11:09:20|576.54|574.14|576.18|573.78|576.54|574.14|576.18|573.78|0
1652180970000|2022-05-10 11:09:30|576.1|573.7|575.82|573.42|576.1|573.7|575.82|573.42|0
1652180980000|2022-05-10 11:09:40|576|573.6|575.28|572.88|576|573.6|575.28|572.88|0
1652180990000|2022-05-10 11:09:50|575.1|572.7|575.46|573.06|575.46|573.06|575.1|572.7|0
1652181000000|2022-05-10 11:10:00|575.28|572.88|576.18|573.78|576.18|573.78|575.28|572.88|0
1652181010000|2022-05-10 11:10:10|576.28|573.88|576|573.6|576.28|573.88|576|573.6|0
1652181020000|2022-05-10 11:10:20|576.1|573.7|576|573.6|576.1|573.7|575.92|573.52|0
1652181030000|2022-05-10 11:10:30|575.92|573.52|575.92|573.52|576|573.6|575.92|573.52|0
1652181040000|2022-05-10 11:10:40|576|573.6|575.82|573.42|576|573.6|575.82|573.42|0
1652181050000|2022-05-10 11:10:50|575.73|573.33|575.73|573.33|575.73|573.33|575.64|573.24|0
1652181060000|2022-05-10 11:11:00|575.64|573.24|575.28|572.88|575.64|573.24|575.28|572.88|0
1652181070000|2022-05-10 11:11:10|575.46|573.06|575.46|573.06|575.46|573.06|575.37|572.97|0
1652181080000|2022-05-10 11:11:20|575.28|572.88|576.18|573.78|576.18|573.78|575.28|572.88|0
1652181090000|2022-05-10 11:11:30|576.1|573.7|575.64|573.24|576.18|573.78|575.64|573.24|0
1652181100000|2022-05-10 11:11:40|575.55|573.15|575.55|573.15|575.55|573.15|575.46|573.06|0
1652181110000|2022-05-10 11:11:50|575.82|573.42|576.1|573.7|576.1|573.7|575.82|573.42|0
1652181120000|2022-05-10 11:12:00|575.91|573.51|575.64|573.24|575.91|573.51|575.64|573.24|0
1652181130000|2022-05-10 11:12:10|575.91|573.51|575.82|573.42|575.91|573.51|575.82|573.42|0
1652181140000|2022-05-10 11:12:20|575.73|573.33|575.82|573.42|575.82|573.42|575.64|573.24|0
1652181150000|2022-05-10 11:12:30|576.18|573.78|575.82|573.42|576.18|573.78|575.82|573.42|0
1652181160000|2022-05-10 11:12:40|575.91|573.51|577.08|574.68|577.08|574.68|575.91|573.51|0
1652181170000|2022-05-10 11:12:50|576.9|574.5|577.18|574.78|577.18|574.78|576.9|574.5|0
1652181180000|2022-05-10 11:13:00|577.27|574.87|577|574.6|577.27|574.87|577|574.6|0
1652181190000|2022-05-10 11:13:10|576.72|574.32|576.54|574.14|576.72|574.32|576.54|574.14|0
1652181200000|2022-05-10 11:13:20|576.36|573.96|576.9|574.5|576.9|574.5|576.36|573.96|0
1652181210000|2022-05-10 11:13:30|576.72|574.32|576.36|573.96|576.72|574.32|576.36|573.96|0
1652181220000|2022-05-10 11:13:40|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1652181230000|2022-05-10 11:13:50|576.54|574.14|576.46|574.06|576.54|574.14|576.36|573.96|0
1652181240000|2022-05-10 11:14:00|576.27|573.87|576.18|573.78|576.27|573.87|576.18|573.78|0
1652181250000|2022-05-10 11:14:10|576.27|573.87|576|573.6|576.27|573.87|576|573.6|0
1652181260000|2022-05-10 11:14:20|575.91|573.51|575.64|573.24|576|573.6|575.64|573.24|0
1652181270000|2022-05-10 11:14:30|575.46|573.06|575.46|573.06|575.46|573.06|575.46|573.06|0
1652181290000|2022-05-10 11:14:50|575.91|573.51|576.36|573.96|576.54|574.14|575.73|573.33|0
1652181300000|2022-05-10 11:15:00|576.18|573.78|576.72|574.32|576.82|574.42|576.18|573.78|0
1652181310000|2022-05-10 11:15:10|576.54|574.14|576.64|574.24|576.72|574.32|576.54|574.14|0
1652181320000|2022-05-10 11:15:20|576.54|574.14|576.72|574.32|576.72|574.32|576.54|574.14|0
1652181330000|2022-05-10 11:15:30|576.82|574.42|577.08|574.68|577.08|574.68|576.82|574.42|0
1652181340000|2022-05-10 11:15:40|577.26|574.86|576.9|574.5|577.26|574.86|576.9|574.5|0
1652181350000|2022-05-10 11:15:50|577|574.6|576.82|574.42|577.08|574.68|576.82|574.42|0
1652181360000|2022-05-10 11:16:00|577.18|574.78|576.82|574.42|577.18|574.78|576.82|574.42|0
1652181370000|2022-05-10 11:16:10|577.08|574.68|577.18|574.78|577.26|574.86|577.08|574.68|0
1652181380000|2022-05-10 11:16:20|577.26|574.86|577.26|574.86|577.44|575.04|577.26|574.86|0
1652181390000|2022-05-10 11:16:30|577.44|575.04|577.81|575.41|577.81|575.41|577.44|575.04|0
1652181400000|2022-05-10 11:16:40|577.99|575.59|577.81|575.41|577.99|575.59|577.81|575.41|0
1652181410000|2022-05-10 11:16:50|577.9|575.5|577.81|575.41|577.99|575.59|577.81|575.41|0
1652181420000|2022-05-10 11:17:00|577.99|575.59|577.63|575.23|577.99|575.59|577.63|575.23|0
1652181430000|2022-05-10 11:17:10|577.81|575.41|577.72|575.32|577.81|575.41|577.62|575.22|0
1652181440000|2022-05-10 11:17:20|577.81|575.41|577.62|575.22|577.81|575.41|577.62|575.22|0
1652181460000|2022-05-10 11:17:40|577.81|575.41|577.99|575.59|577.99|575.59|577.81|575.41|0
1652181470000|2022-05-10 11:17:50|577.81|575.41|577.99|575.59|577.99|575.59|577.81|575.41|0
1652181480000|2022-05-10 11:18:00|578.17|575.77|578.35|575.95|578.35|575.95|578.17|575.77|0
1652181490000|2022-05-10 11:18:10|578.44|576.04|579.25|576.85|579.25|576.85|578.44|576.04|0
1652181500000|2022-05-10 11:18:20|578.89|576.49|578.89|576.49|579.07|576.67|578.71|576.31|0
1652181510000|2022-05-10 11:18:30|579.07|576.67|578.35|575.95|579.07|576.67|578.17|575.77|0
1652181520000|2022-05-10 11:18:40|578.17|575.77|577.81|575.41|578.17|575.77|577.81|575.41|0
1652181530000|2022-05-10 11:18:50|578.53|576.13|578.62|576.22|578.62|576.22|578.26|575.86|0
1652181540000|2022-05-10 11:19:00|578.53|576.13|578.17|575.77|578.53|576.13|578.17|575.77|0
1652181550000|2022-05-10 11:19:10|578.35|575.95|579.07|576.67|579.07|576.67|578.35|575.95|0
1652181560000|2022-05-10 11:19:20|579.25|576.85|579.25|576.85|579.25|576.85|579.25|576.85|0
1652181570000|2022-05-10 11:19:30|579.43|577.03|579.61|577.21|579.61|577.21|579.25|576.85|0
1652181580000|2022-05-10 11:19:40|579.8|577.4|579.8|577.4|579.98|577.58|579.8|577.4|0
1652181590000|2022-05-10 11:19:50|580.16|577.76|579.8|577.4|580.16|577.76|579.8|577.4|0
1652181600000|2022-05-10 11:20:00|580.16|577.76|580.34|577.94|580.52|578.12|580.16|577.76|0
1652181610000|2022-05-10 11:20:10|580.7|578.3|580.34|577.94|580.7|578.3|580.34|577.94|0
1652181620000|2022-05-10 11:20:20|580.52|578.12|580.7|578.3|580.8|578.4|580.52|578.12|0
1652181630000|2022-05-10 11:20:30|580.61|578.21|580.25|577.85|580.61|578.21|580.25|577.85|0
1652181640000|2022-05-10 11:20:40|580.43|578.03|580.34|577.94|580.43|578.03|580.16|577.76|0
1652181650000|2022-05-10 11:20:50|580.16|577.76|580.34|577.94|580.52|578.12|580.16|577.76|0
1652181660000|2022-05-10 11:21:00|580.52|578.12|580.7|578.3|580.7|578.3|580.52|578.12|0
1652181670000|2022-05-10 11:21:10|580.52|578.12|580.7|578.3|580.7|578.3|580.34|577.94|0
1652181680000|2022-05-10 11:21:20|580.88|578.48|580.7|578.3|580.88|578.48|580.7|578.3|0
1652181690000|2022-05-10 11:21:30|580.34|577.94|580.52|578.12|580.52|578.12|580.25|577.85|0
1652181700000|2022-05-10 11:21:40|581.06|578.66|581.06|578.66|581.24|578.84|581.06|578.66|0
1652181710000|2022-05-10 11:21:50|580.7|578.3|580.88|578.48|580.88|578.48|580.7|578.3|0
1652181720000|2022-05-10 11:22:00|580.98|578.58|581.34|578.94|581.34|578.94|580.98|578.58|0
1652181730000|2022-05-10 11:22:10|581.24|578.84|581.61|579.21|581.61|579.21|581.24|578.84|0
1652181740000|2022-05-10 11:22:20|581.97|579.57|581.79|579.39|581.97|579.57|581.79|579.39|0
1652181750000|2022-05-10 11:22:30|582.15|579.75|582.25|579.85|582.25|579.85|581.88|579.48|0
1652181760000|2022-05-10 11:22:40|581.97|579.57|581.61|579.21|581.97|579.57|581.43|579.03|0
1652181770000|2022-05-10 11:22:50|581.43|579.03|581.24|578.84|581.52|579.12|581.24|578.84|0
1652181780000|2022-05-10 11:23:00|581.34|578.94|581.06|578.66|581.34|578.94|580.88|578.48|0
1652181790000|2022-05-10 11:23:10|581.16|578.76|581.06|578.66|581.16|578.76|581.06|578.66|0
1652181800000|2022-05-10 11:23:20|580.7|578.3|580.7|578.3|581.06|578.66|580.7|578.3|0
1652181810000|2022-05-10 11:23:30|580.52|578.12|579.98|577.58|580.52|578.12|579.98|577.58|0
1652181820000|2022-05-10 11:23:40|580.16|577.76|579.61|577.21|580.16|577.76|579.61|577.21|0
1652181830000|2022-05-10 11:23:50|579.89|577.49|579.25|576.85|579.89|577.49|579.25|576.85|0
1652181840000|2022-05-10 11:24:00|579.16|576.76|579.34|576.94|579.43|577.03|579.16|576.76|0
1652181850000|2022-05-10 11:24:10|579.25|576.85|579.43|577.03|579.43|577.03|579.07|576.67|0
1652181860000|2022-05-10 11:24:20|579.61|577.21|579.61|577.21|579.61|577.21|579.53|577.13|0
1652181870000|2022-05-10 11:24:30|579.71|577.31|579.97|577.57|579.97|577.57|579.71|577.31|0
1652181880000|2022-05-10 11:24:40|579.79|577.39|579.89|577.49|580.07|577.67|579.79|577.39|0
1652181890000|2022-05-10 11:24:50|580.07|577.67|579.97|577.57|580.07|577.67|579.97|577.57|0
1652181900000|2022-05-10 11:25:00|580.52|578.12|580.31|577.91|580.52|578.12|580.31|577.91|0
1652181910000|2022-05-10 11:25:10|580.57|578.17|581.03|578.63|581.03|578.63|580.39|577.99|0
1652181920000|2022-05-10 11:25:20|581.12|578.72|580.57|578.17|581.48|579.08|580.57|578.17|0
1652181930000|2022-05-10 11:25:30|580.21|577.81|580.31|577.91|580.31|577.91|580.21|577.81|0
1652181940000|2022-05-10 11:25:40|580.57|578.17|580.57|578.17|580.85|578.45|580.57|578.17|0
1652181950000|2022-05-10 11:25:50|580.67|578.27|580.57|578.17|580.67|578.27|580.57|578.17|0
1652181970000|2022-05-10 11:26:10|581.12|578.72|580.94|578.54|581.12|578.72|580.94|578.54|0
1652181980000|2022-05-10 11:26:20|581.03|578.63|580.57|578.17|581.03|578.63|580.57|578.17|0
1652181990000|2022-05-10 11:26:30|580.39|577.99|580.57|578.17|580.57|578.17|580.21|577.81|0
1652182000000|2022-05-10 11:26:40|580.76|578.36|580.94|578.54|580.94|578.54|580.76|578.36|0
1652182010000|2022-05-10 11:26:50|580.85|578.45|581.39|578.99|581.39|578.99|580.85|578.45|0
1652182020000|2022-05-10 11:27:00|581.21|578.81|581.3|578.9|581.3|578.9|581.12|578.72|0
1652182030000|2022-05-10 11:27:10|581.12|578.72|581.3|578.9|581.3|578.9|580.76|578.36|0
1652182040000|2022-05-10 11:27:20|581.21|578.81|581.21|578.81|581.21|578.81|581.21|578.81|0
1652182050000|2022-05-10 11:27:30|581.12|578.72|581.3|578.9|581.3|578.9|581.12|578.72|0
1652182060000|2022-05-10 11:27:40|581.21|578.81|581.3|578.9|581.48|579.08|581.21|578.81|0
1652182070000|2022-05-10 11:27:50|581.03|578.63|580.94|578.54|581.03|578.63|580.94|578.54|0
1652182080000|2022-05-10 11:28:00|580.57|578.17|579.76|577.36|580.57|578.17|579.67|577.27|0
1652182090000|2022-05-10 11:28:10|579.85|577.45|579.67|577.27|579.85|577.45|579.67|577.27|0
1652182100000|2022-05-10 11:28:20|579.58|577.18|578.76|576.36|579.58|577.18|578.76|576.36|0
1652182110000|2022-05-10 11:28:30|579.12|576.72|579.22|576.82|579.22|576.82|579.12|576.72|0
1652182120000|2022-05-10 11:28:40|579.12|576.72|578.94|576.54|579.12|576.72|578.94|576.54|0
1652182130000|2022-05-10 11:28:50|578.67|576.27|578.76|576.36|578.76|576.36|578.58|576.18|0
1652182140000|2022-05-10 11:29:00|578.58|576.18|578.22|575.82|578.58|576.18|578.22|575.82|0
1652182150000|2022-05-10 11:29:10|578.49|576.09|578.4|576|578.58|576.18|578.4|576|0
1652182160000|2022-05-10 11:29:20|578.49|576.09|578.22|575.82|578.49|576.09|578.22|575.82|0
1652182170000|2022-05-10 11:29:30|578.04|575.64|577.49|575.09|578.04|575.64|577.49|575.09|0
1652182180000|2022-05-10 11:29:40|577.77|575.37|577.67|575.27|577.77|575.37|577.49|575.09|0
1652182190000|2022-05-10 11:29:50|577.77|575.37|577.86|575.46|577.86|575.46|577.67|575.27|0
1652182200000|2022-05-10 11:30:00|578.22|575.82|578.22|575.82|578.4|576|578.22|575.82|0
1652182210000|2022-05-10 11:30:10|578.76|576.36|578.94|576.54|579.3|576.9|578.76|576.36|0
1652182220000|2022-05-10 11:30:20|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1652182230000|2022-05-10 11:30:30|578.76|576.36|578.94|576.54|578.94|576.54|578.76|576.36|0
1652182240000|2022-05-10 11:30:40|579.3|576.9|579.48|577.08|579.67|577.27|579.3|576.9|0
1652182250000|2022-05-10 11:30:50|579.3|576.9|579.48|577.08|579.67|577.27|579.3|576.9|0
1652182260000|2022-05-10 11:31:00|579.85|577.45|579.48|577.08|579.85|577.45|579.48|577.08|0
1652182270000|2022-05-10 11:31:10|579.12|576.72|579.22|576.82|579.3|576.9|579.12|576.72|0
1652182280000|2022-05-10 11:31:20|579.12|576.72|579.22|576.82|579.3|576.9|579.12|576.72|0
1652182290000|2022-05-10 11:31:30|578.94|576.54|578.76|576.36|578.94|576.54|578.76|576.36|0
1652182300000|2022-05-10 11:31:40|578.4|576|578.4|576|578.4|576|578.4|576|0
1652182310000|2022-05-10 11:31:50|578.49|576.09|578.49|576.09|578.49|576.09|578.4|576|0
1652182320000|2022-05-10 11:32:00|578.22|575.82|578.76|576.36|578.85|576.45|578.22|575.82|0
1652182330000|2022-05-10 11:32:10|578.58|576.18|578.22|575.82|578.58|576.18|578.22|575.82|0
1652182340000|2022-05-10 11:32:20|578.49|576.09|578.13|575.73|578.49|576.09|578.13|575.73|0
1652182350000|2022-05-10 11:32:30|578.04|575.64|577.77|575.37|578.04|575.64|577.77|575.37|0
1652182360000|2022-05-10 11:32:40|577.85|575.45|577.67|575.27|577.85|575.45|577.67|575.27|0
1652182370000|2022-05-10 11:32:50|577.49|575.09|577.67|575.27|577.77|575.37|577.31|574.91|0
1652182380000|2022-05-10 11:33:00|577.31|574.91|576.77|574.37|577.31|574.91|576.77|574.37|0
1652182390000|2022-05-10 11:33:10|576.95|574.55|576.95|574.55|576.95|574.55|576.95|574.55|0
1652182400000|2022-05-10 11:33:20|576.68|574.28|575.87|573.47|576.68|574.28|575.87|573.47|0
1652182410000|2022-05-10 11:33:30|576.05|573.65|576.05|573.65|576.23|573.83|576.05|573.65|0
1652182420000|2022-05-10 11:33:40|576.41|574.01|576.41|574.01|576.41|574.01|576.23|573.83|0
1652182430000|2022-05-10 11:33:50|576.23|573.83|576.59|574.19|576.59|574.19|576.23|573.83|0
1652182440000|2022-05-10 11:34:00|576.23|573.83|575.32|572.92|576.23|573.83|575.14|572.74|0
1652182450000|2022-05-10 11:34:10|575.14|572.74|575.84|573.44|576.02|573.62|575.14|572.74|0
1652182460000|2022-05-10 11:34:20|575.75|573.35|575.93|573.53|575.93|573.53|575.75|573.35|0
1652182470000|2022-05-10 11:34:30|574.43|572.03|574.34|571.94|574.43|572.03|574.34|571.94|0
1652182480000|2022-05-10 11:34:40|574.43|572.03|574.7|572.3|574.7|572.3|574.43|572.03|0
1652182490000|2022-05-10 11:34:50|574.61|572.21|574.52|572.12|574.61|572.21|574.52|572.12|0
1652182500000|2022-05-10 11:35:00|574.61|572.21|574.79|572.39|574.88|572.48|574.61|572.21|0
1652182510000|2022-05-10 11:35:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182520000|2022-05-10 11:35:20|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182530000|2022-05-10 11:35:30|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1652182540000|2022-05-10 11:35:40|574.52|572.12|574.43|572.03|574.52|572.12|574.43|572.03|0
1652182550000|2022-05-10 11:35:50|574.34|571.94|574.25|571.85|574.34|571.94|574.25|571.85|0
1652182560000|2022-05-10 11:36:00|574.16|571.76|574.07|571.67|574.16|571.76|574.07|571.67|0
1652182570000|2022-05-10 11:36:10|574.25|571.85|574.34|571.94|574.52|572.12|574.25|571.85|0
1652182580000|2022-05-10 11:36:20|574.79|572.39|574.43|572.03|574.79|572.39|574.43|572.03|0
1652182590000|2022-05-10 11:36:30|574.61|572.21|574.61|572.21|574.61|572.21|574.61|572.21|0
1652182600000|2022-05-10 11:36:40|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1652182610000|2022-05-10 11:36:50|575.15|572.75|575.15|572.75|575.15|572.75|575.06|572.66|0
1652182620000|2022-05-10 11:37:00|575.33|572.93|575.15|572.75|575.51|573.11|575.15|572.75|0
1652182630000|2022-05-10 11:37:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182640000|2022-05-10 11:37:20|574.61|572.21|574.7|572.3|574.7|572.3|574.61|572.21|0
1652182650000|2022-05-10 11:37:30|574.88|572.48|575.06|572.66|575.06|572.66|574.88|572.48|0
1652182660000|2022-05-10 11:37:40|575.15|572.75|574.88|572.48|575.15|572.75|574.88|572.48|0
1652182670000|2022-05-10 11:37:50|574.79|572.39|574.61|572.21|574.79|572.39|574.61|572.21|0
1652182680000|2022-05-10 11:38:00|574.7|572.3|574.61|572.21|574.7|572.3|574.61|572.21|0
1652182690000|2022-05-10 11:38:10|574.7|572.3|574.61|572.21|574.7|572.3|574.61|572.21|0
1652182700000|2022-05-10 11:38:20|574.43|572.03|574.97|572.57|574.97|572.57|574.43|572.03|0
1652182710000|2022-05-10 11:38:30|574.79|572.39|575.15|572.75|575.15|572.75|574.79|572.39|0
1652182720000|2022-05-10 11:38:40|574.97|572.57|574.88|572.48|574.97|572.57|574.79|572.39|0
1652182730000|2022-05-10 11:38:50|574.79|572.39|574.97|572.57|574.97|572.57|574.79|572.39|0
1652182740000|2022-05-10 11:39:00|574.88|572.48|574.79|572.39|574.88|572.48|574.79|572.39|0
1652182750000|2022-05-10 11:39:10|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182760000|2022-05-10 11:39:20|574.61|572.21|574.43|572.03|574.61|572.21|574.43|572.03|0
1652182770000|2022-05-10 11:39:30|574.79|572.39|574.61|572.21|574.79|572.39|574.61|572.21|0
1652182780000|2022-05-10 11:39:40|574.79|572.39|574.52|572.12|574.79|572.39|574.52|572.12|0
1652182790000|2022-05-10 11:39:50|574.24|571.84|574.43|572.03|574.43|572.03|574.24|571.84|0
1652182800000|2022-05-10 11:40:00|574.34|571.94|575.33|572.93|575.33|572.93|574.34|571.94|0
1652182810000|2022-05-10 11:40:10|574.61|572.21|574.7|572.3|574.79|572.39|574.61|572.21|0
1652182820000|2022-05-10 11:40:20|574.61|572.21|575.06|572.66|575.15|572.75|574.24|571.84|0
1652182830000|2022-05-10 11:40:30|574.97|572.57|575.78|573.38|575.78|573.38|574.97|572.57|0
1652182840000|2022-05-10 11:40:40|575.69|573.29|575.87|573.47|575.87|573.47|575.42|573.02|0
1652182850000|2022-05-10 11:40:50|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1652182860000|2022-05-10 11:41:00|575.87|573.47|575.69|573.29|575.87|573.47|575.69|573.29|0
1652182870000|2022-05-10 11:41:10|575.78|573.38|575.69|573.29|575.87|573.47|575.69|573.29|0
1652182880000|2022-05-10 11:41:20|575.78|573.38|575.96|573.56|575.96|573.56|575.78|573.38|0
1652182890000|2022-05-10 11:41:30|575.87|573.47|575.87|573.47|575.87|573.47|575.87|573.47|0
1652182900000|2022-05-10 11:41:40|575.69|573.29|575.6|573.2|575.69|573.29|575.6|573.2|0
1652182910000|2022-05-10 11:41:50|574.97|572.57|575.06|572.66|575.06|572.66|574.88|572.48|0
1652182920000|2022-05-10 11:42:00|575.15|572.75|575.42|573.02|575.51|573.11|575.15|572.75|0
1652182930000|2022-05-10 11:42:10|575.33|572.93|574.61|572.21|575.33|572.93|574.61|572.21|0
1652182940000|2022-05-10 11:42:20|574.88|572.48|574.7|572.3|574.88|572.48|574.7|572.3|0
1652182950000|2022-05-10 11:42:30|574.61|572.21|574.34|571.94|574.61|572.21|574.24|571.84|0
1652182960000|2022-05-10 11:42:40|574.42|572.02|574.7|572.3|574.7|572.3|574.42|572.02|0
1652182970000|2022-05-10 11:42:50|574.97|572.57|574.79|572.39|574.97|572.57|574.79|572.39|0
1652182980000|2022-05-10 11:43:00|574.88|572.48|574.79|572.39|574.88|572.48|574.79|572.39|0
1652182990000|2022-05-10 11:43:10|575.15|572.75|576.77|574.37|576.77|574.37|575.15|572.75|0
1652183000000|2022-05-10 11:43:20|576.23|573.83|576.41|574.01|576.41|574.01|576.23|573.83|0
1652183010000|2022-05-10 11:43:30|576.59|574.19|576.87|574.47|576.87|574.47|576.41|574.01|0
1652183020000|2022-05-10 11:43:40|576.59|574.19|576.51|574.11|576.59|574.19|576.41|574.01|0
1652183030000|2022-05-10 11:43:50|577.14|574.74|577.23|574.83|577.23|574.83|577.14|574.74|0
1652183040000|2022-05-10 11:44:00|577.14|574.74|577.5|575.1|577.5|575.1|577.14|574.74|0
1652183050000|2022-05-10 11:44:10|577.14|574.74|576.59|574.19|577.14|574.74|576.59|574.19|0
1652183060000|2022-05-10 11:44:20|576.77|574.37|576.87|574.47|576.96|574.56|576.77|574.37|0
1652183070000|2022-05-10 11:44:30|576.96|574.56|577.05|574.65|577.23|574.83|576.96|574.56|0
1652183080000|2022-05-10 11:44:40|576.77|574.37|577.5|575.1|577.5|575.1|576.77|574.37|0
1652183090000|2022-05-10 11:44:50|577.68|575.28|578.22|575.82|578.22|575.82|577.68|575.28|0
1652183100000|2022-05-10 11:45:00|578.4|576|578.22|575.82|578.4|576|578.22|575.82|0
1652183110000|2022-05-10 11:45:10|578.32|575.92|578.22|575.82|578.32|575.92|578.22|575.82|0
1652183120000|2022-05-10 11:45:20|578.14|575.74|578.22|575.82|578.22|575.82|578.04|575.64|0
1652183130000|2022-05-10 11:45:30|578.32|575.92|578.59|576.19|578.59|576.19|578.32|575.92|0
1652183140000|2022-05-10 11:45:40|578.4|576|578.32|575.92|578.4|576|578.32|575.92|0
1652183150000|2022-05-10 11:45:50|577.86|575.46|577.5|575.1|577.95|575.55|577.5|575.1|0
1652183160000|2022-05-10 11:46:00|577.41|575.01|577.32|574.92|577.5|575.1|577.32|574.92|0
1652183170000|2022-05-10 11:46:10|577.14|574.74|576.95|574.55|577.14|574.74|576.95|574.55|0
1652183180000|2022-05-10 11:46:20|576.77|574.37|576.69|574.29|576.77|574.37|576.69|574.29|0
1652183190000|2022-05-10 11:46:30|576.59|574.19|576.77|574.37|576.95|574.55|576.59|574.19|0
1652183200000|2022-05-10 11:46:40|576.59|574.19|576.69|574.29|576.69|574.29|576.59|574.19|0
1652183210000|2022-05-10 11:46:50|576.59|574.19|576.77|574.37|576.77|574.37|576.41|574.01|0
1652183220000|2022-05-10 11:47:00|576.59|574.19|576.77|574.37|576.95|574.55|576.59|574.19|0
1652183230000|2022-05-10 11:47:10|576.69|574.29|576.69|574.29|576.95|574.55|576.69|574.29|0
1652183240000|2022-05-10 11:47:20|576.77|574.37|576.95|574.55|576.95|574.55|576.77|574.37|0
1652183250000|2022-05-10 11:47:30|576.69|574.29|576.77|574.37|576.77|574.37|576.69|574.29|0
1652183260000|2022-05-10 11:47:40|576.69|574.29|576.41|574.01|576.69|574.29|576.41|574.01|0
1652183270000|2022-05-10 11:47:50|576.23|573.83|575.51|573.11|576.23|573.83|575.51|573.11|0
1652183280000|2022-05-10 11:48:00|575.33|572.93|574.24|571.84|575.33|572.93|574.24|571.84|0
1652183290000|2022-05-10 11:48:10|574.06|571.66|575.15|572.75|575.15|572.75|574.06|571.66|0
1652183300000|2022-05-10 11:48:20|575.06|572.66|574.24|571.84|575.06|572.66|574.24|571.84|0
1652183310000|2022-05-10 11:48:30|574.06|571.66|574.06|571.66|574.06|571.66|573.88|571.48|0
1652183320000|2022-05-10 11:48:40|573.88|571.48|573.88|571.48|574.06|571.66|573.88|571.48|0
1652183330000|2022-05-10 11:48:50|573.97|571.57|574.06|571.66|574.06|571.66|573.7|571.3|0
1652183340000|2022-05-10 11:49:00|574.34|571.94|573.88|571.48|574.34|571.94|573.88|571.48|0
1652183350000|2022-05-10 11:49:10|573.7|571.3|574.34|571.94|574.34|571.94|573.7|571.3|0
1652183360000|2022-05-10 11:49:20|574.06|571.66|574.06|571.66|574.06|571.66|573.79|571.39|0
1652183370000|2022-05-10 11:49:30|573.7|571.3|574.34|571.94|574.34|571.94|573.7|571.3|0
1652183380000|2022-05-10 11:49:40|574.06|571.66|574.24|571.84|574.24|571.84|574.06|571.66|0
1652183390000|2022-05-10 11:49:50|573.88|571.48|574.24|571.84|574.24|571.84|573.88|571.48|0
1652183400000|2022-05-10 11:50:00|573.88|571.48|573.79|571.39|573.97|571.57|573.79|571.39|0
1652183410000|2022-05-10 11:50:10|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1652183420000|2022-05-10 11:50:20|573.97|571.57|573.97|571.57|573.97|571.57|573.88|571.48|0
1652183430000|2022-05-10 11:50:30|574.06|571.66|574.24|571.84|574.42|572.02|574.06|571.66|0
1652183440000|2022-05-10 11:50:40|574.78|572.38|574.6|572.2|574.78|572.38|574.6|572.2|0
1652183450000|2022-05-10 11:50:50|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1652183460000|2022-05-10 11:51:00|574.7|572.3|574.78|572.38|574.78|572.38|574.52|572.12|0
1652183470000|2022-05-10 11:51:10|574.7|572.3|574.7|572.3|574.7|572.3|574.7|572.3|0
1652183480000|2022-05-10 11:51:20|574.78|572.38|574.78|572.38|574.78|572.38|574.78|572.38|0
1652183490000|2022-05-10 11:51:30|575.14|572.74|575.32|572.92|575.32|572.92|575.14|572.74|0
1652183500000|2022-05-10 11:51:40|575.14|572.74|575.51|573.11|575.51|573.11|575.14|572.74|0
1652183510000|2022-05-10 11:51:50|575.69|573.29|575.69|573.29|575.87|573.47|575.69|573.29|0
1652183520000|2022-05-10 11:52:00|575.87|573.47|576.14|573.74|576.14|573.74|575.87|573.47|0
1652183530000|2022-05-10 11:52:10|576.41|574.01|576.05|573.65|576.41|574.01|576.05|573.65|0
1652183540000|2022-05-10 11:52:20|575.78|573.38|575.78|573.38|575.87|573.47|575.78|573.38|0
1652183550000|2022-05-10 11:52:30|575.6|573.2|575.69|573.29|575.69|573.29|575.51|573.11|0
1652183560000|2022-05-10 11:52:40|575.5|573.1|575.42|573.02|575.5|573.1|575.42|573.02|0
1652183570000|2022-05-10 11:52:50|575.32|572.92|575.87|573.47|575.87|573.47|575.32|572.92|0
1652183580000|2022-05-10 11:53:00|576.05|573.65|576.23|573.83|576.23|573.83|576.05|573.65|0
1652183590000|2022-05-10 11:53:10|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1652183600000|2022-05-10 11:53:20|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1652183610000|2022-05-10 11:53:30|576.32|573.92|576.41|574.01|576.41|574.01|576.32|573.92|0
1652183620000|2022-05-10 11:53:40|576.59|574.19|576.77|574.37|576.77|574.37|576.59|574.19|0
1652183630000|2022-05-10 11:53:50|576.95|574.55|576.95|574.55|576.95|574.55|576.77|574.37|0
1652183640000|2022-05-10 11:54:00|576.77|574.37|577.05|574.65|577.05|574.65|576.77|574.37|0
1652183650000|2022-05-10 11:54:10|577.13|574.73|577.05|574.65|577.13|574.73|577.05|574.65|0
1652183660000|2022-05-10 11:54:20|577.13|574.73|577.13|574.73|577.13|574.73|576.95|574.55|0
1652183670000|2022-05-10 11:54:30|577.23|574.83|577.41|575.01|577.41|575.01|577.23|574.83|0
1652183680000|2022-05-10 11:54:40|577.31|574.91|577.68|575.28|577.68|575.28|577.31|574.91|0
1652183690000|2022-05-10 11:54:50|578.04|575.64|578.58|576.18|578.58|576.18|578.04|575.64|0
1652183700000|2022-05-10 11:55:00|578.76|576.36|578.22|575.82|578.76|576.36|578.22|575.82|0
1652183710000|2022-05-10 11:55:10|578.04|575.64|577.95|575.55|578.22|575.82|577.95|575.55|0
1652183720000|2022-05-10 11:55:20|577.86|575.46|578.22|575.82|578.22|575.82|577.86|575.46|0
1652183730000|2022-05-10 11:55:30|578.04|575.64|577.68|575.28|578.04|575.64|577.68|575.28|0
1652183740000|2022-05-10 11:55:40|577.49|575.09|576.86|574.46|577.59|575.19|576.86|574.46|0
1652183750000|2022-05-10 11:55:50|577.31|574.91|576.77|574.37|577.31|574.91|576.77|574.37|0
1652183760000|2022-05-10 11:56:00|576.59|574.19|576.59|574.19|576.86|574.46|576.59|574.19|0
1652183770000|2022-05-10 11:56:10|576.23|573.83|575.96|573.56|576.23|573.83|575.87|573.47|0
1652183780000|2022-05-10 11:56:20|575.87|573.47|576.14|573.74|576.14|573.74|575.87|573.47|0
1652183790000|2022-05-10 11:56:30|576.23|573.83|575.68|573.28|576.23|573.83|575.68|573.28|0
1652183800000|2022-05-10 11:56:40|575.96|573.56|575.87|573.47|575.96|573.56|575.87|573.47|0
1652183810000|2022-05-10 11:56:50|576.23|573.83|576.23|573.83|576.23|573.83|576.23|573.83|0
1652183820000|2022-05-10 11:57:00|576.05|573.65|575.42|573.02|576.05|573.65|575.42|573.02|0
1652183830000|2022-05-10 11:57:10|575.5|573.1|575.68|573.28|575.68|573.28|575.32|572.92|0
1652183840000|2022-05-10 11:57:20|575.32|572.92|575.32|572.92|575.42|573.02|575.14|572.74|0
1652183850000|2022-05-10 11:57:30|575.5|573.1|575.5|573.1|575.5|573.1|575.5|573.1|0
1652183860000|2022-05-10 11:57:40|575.86|573.46|576.23|573.83|576.23|573.83|575.86|573.46|0
1652183870000|2022-05-10 11:57:50|576.14|573.74|575.86|573.46|576.14|573.74|575.86|573.46|0
1652183880000|2022-05-10 11:58:00|575.78|573.38|575.86|573.46|575.86|573.46|575.78|573.38|0
1652183890000|2022-05-10 11:58:10|575.96|573.56|575.5|573.1|575.96|573.56|575.42|573.02|0
1652183900000|2022-05-10 11:58:20|575.32|572.92|575.14|572.74|575.5|573.1|575.14|572.74|0
1652183910000|2022-05-10 11:58:30|574.42|572.02|574.24|571.84|574.42|572.02|574.24|571.84|0
1652183920000|2022-05-10 11:58:40|574.42|572.02|574.42|572.02|574.42|572.02|574.24|571.84|0
1652183930000|2022-05-10 11:58:50|574.24|571.84|574.51|572.11|574.51|572.11|574.24|571.84|0
1652183940000|2022-05-10 11:59:00|574.69|572.29|574.24|571.84|574.96|572.56|574.24|571.84|0
1652183950000|2022-05-10 11:59:10|573.88|571.48|573.88|571.48|573.88|571.48|573.88|571.48|0
1652183960000|2022-05-10 11:59:20|574.24|571.84|574.42|572.02|574.42|572.02|574.24|571.84|0
1652183970000|2022-05-10 11:59:30|574.24|571.84|573.88|571.48|574.24|571.84|573.88|571.48|0
1652183980000|2022-05-10 11:59:40|573.97|571.57|573.88|571.48|573.97|571.57|573.88|571.48|0
1652183990000|2022-05-10 11:59:50|574.06|571.66|574.24|571.84|574.24|571.84|574.06|571.66|0
1652184000000|2022-05-10 12:00:00|574.33|571.93|573.34|570.94|574.6|572.2|573.34|570.94|0
1652184010000|2022-05-10 12:00:10|573.61|571.21|573.52|571.12|573.61|571.21|573.34|570.94|0
1652184020000|2022-05-10 12:00:20|573.34|570.94|574.06|571.66|574.06|571.66|573.34|570.94|0
1652184030000|2022-05-10 12:00:30|573.88|571.48|573.25|570.85|573.88|571.48|573.25|570.85|0
1652184040000|2022-05-10 12:00:40|573.34|570.94|573.97|571.57|573.97|571.57|573.34|570.94|0
1652184050000|2022-05-10 12:00:50|573.88|571.48|573.52|571.12|573.88|571.48|573.52|571.12|0
1652184060000|2022-05-10 12:01:00|572.97|570.57|572.43|570.03|572.97|570.57|572.43|570.03|0
1652184070000|2022-05-10 12:01:10|572.79|570.39|572.79|570.39|572.79|570.39|572.61|570.21|0
1652184080000|2022-05-10 12:01:20|572.61|570.21|572.43|570.03|572.61|570.21|572.43|570.03|0
1652184090000|2022-05-10 12:01:30|572.61|570.21|572.43|570.03|572.61|570.21|572.43|570.03|0
1652184100000|2022-05-10 12:01:40|572.79|570.39|572.61|570.21|572.97|570.57|572.61|570.21|0
1652184110000|2022-05-10 12:01:50|572.79|570.39|573.07|570.67|573.07|570.67|572.79|570.39|0
1652184120000|2022-05-10 12:02:00|573.15|570.75|572.43|570.03|573.15|570.75|572.43|570.03|0
1652184130000|2022-05-10 12:02:10|572.25|569.85|572.35|569.95|572.35|569.95|572.07|569.67|0
1652184140000|2022-05-10 12:02:20|572.25|569.85|572.25|569.85|572.25|569.85|572.17|569.77|0
1652184150000|2022-05-10 12:02:30|572.07|569.67|572.07|569.67|572.35|569.95|572.07|569.67|0
1652184160000|2022-05-10 12:02:40|571.89|569.49|571.89|569.49|571.89|569.49|571.89|569.49|0
1652184170000|2022-05-10 12:02:50|572.41|570.01|572.41|570.01|572.41|570.01|572.41|570.01|0
1652184180000|2022-05-10 12:03:00|572.23|569.83|571.36|568.96|572.23|569.83|571.17|568.77|0
1652184190000|2022-05-10 12:03:10|571.17|568.77|571.54|569.14|571.54|569.14|571.17|568.77|0
1652184200000|2022-05-10 12:03:20|571.36|568.96|571.17|568.77|571.36|568.96|571.17|568.77|0
1652184210000|2022-05-10 12:03:30|571.35|568.95|571.35|568.95|571.35|568.95|571.17|568.77|0
1652184220000|2022-05-10 12:03:40|571.54|569.14|571.54|569.14|571.54|569.14|571.35|568.95|0
1652184230000|2022-05-10 12:03:50|571.27|568.87|571.17|568.77|571.27|568.87|571.17|568.77|0
1652184240000|2022-05-10 12:04:00|571.35|568.95|571.54|569.14|571.54|569.14|571.17|568.77|0
1652184250000|2022-05-10 12:04:10|571.72|569.32|571.54|569.14|571.72|569.32|571.54|569.14|0
1652184260000|2022-05-10 12:04:20|571.53|569.13|571.17|568.77|571.53|569.13|571.17|568.77|0
1652184290000|2022-05-10 12:04:50|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184300000|2022-05-10 12:05:00|571.17|568.77|571.35|568.95|571.35|568.95|571.17|568.77|0
1652184310000|2022-05-10 12:05:10|571.53|569.13|571.35|568.95|571.53|569.13|571.35|568.95|0
1652184320000|2022-05-10 12:05:20|571.17|568.77|571.17|568.77|571.27|568.87|571.17|568.77|0
1652184330000|2022-05-10 12:05:30|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184340000|2022-05-10 12:05:40|571.71|569.31|571.71|569.31|571.71|569.31|571.53|569.13|0
1652184350000|2022-05-10 12:05:50|571.63|569.23|571.53|569.13|571.71|569.31|571.53|569.13|0
1652184360000|2022-05-10 12:06:00|571.71|569.31|571.53|569.13|571.71|569.31|571.53|569.13|0
1652184370000|2022-05-10 12:06:10|571.35|568.95|571.35|568.95|571.53|569.13|571.35|568.95|0
1652184380000|2022-05-10 12:06:20|571.27|568.87|571.27|568.87|571.27|568.87|571.27|568.87|0
1652184390000|2022-05-10 12:06:30|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184400000|2022-05-10 12:06:40|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1652184470000|2022-05-10 12:07:50|571.35|568.95|571.35|568.95|571.35|568.95|571.35|568.95|0
1652184480000|2022-05-10 12:08:00|571.17|568.77|571.17|568.77|571.17|568.77|571.17|568.77|0
1652184490000|2022-05-10 12:08:10|569.91|567.51|570.09|567.69|570.45|568.05|569.91|567.51|0
1652184500000|2022-05-10 12:08:20|569.73|567.33|568.83|566.43|569.73|567.33|568.83|566.43|0
1652184510000|2022-05-10 12:08:30|568.65|566.25|568.65|566.25|568.83|566.43|568.65|566.25|0
1652184520000|2022-05-10 12:08:40|568.83|566.43|568.29|565.89|568.83|566.43|568.29|565.89|0
1652184530000|2022-05-10 12:08:50|568.21|565.81|567.93|565.53|568.29|565.89|567.93|565.53|0
1652184540000|2022-05-10 12:09:00|568.11|565.71|568.47|566.07|568.65|566.25|568.11|565.71|0
1652184550000|2022-05-10 12:09:10|568.65|566.25|568.83|566.43|568.83|566.43|568.65|566.25|0
1652184560000|2022-05-10 12:09:20|569.01|566.61|569.37|566.97|569.37|566.97|569.01|566.61|0
1652184570000|2022-05-10 12:09:30|569.19|566.79|569.19|566.79|569.37|566.97|569.19|566.79|0
1652184580000|2022-05-10 12:09:40|569.37|566.97|569.55|567.15|569.55|567.15|569.37|566.97|0
1652184590000|2022-05-10 12:09:50|569.47|567.07|569.73|567.33|569.73|567.33|569.37|566.97|0
1652184600000|2022-05-10 12:10:00|569.55|567.15|569.19|566.79|569.55|567.15|569.19|566.79|0
1652184610000|2022-05-10 12:10:10|569.28|566.88|569.28|566.88|569.28|566.88|569.28|566.88|0
1652184620000|2022-05-10 12:10:20|569.19|566.79|569.37|566.97|569.37|566.97|569.19|566.79|0
1652184630000|2022-05-10 12:10:30|569.01|566.61|568.83|566.43|569.01|566.61|568.65|566.25|0
1652184640000|2022-05-10 12:10:40|568.75|566.35|569.01|566.61|569.01|566.61|568.75|566.35|0
1652184650000|2022-05-10 12:10:50|568.92|566.52|568.29|565.89|568.92|566.52|568.29|565.89|0
1652184660000|2022-05-10 12:11:00|567.93|565.53|568.65|566.25|568.65|566.25|567.93|565.53|0
1652184670000|2022-05-10 12:11:10|568.83|566.43|568.65|566.25|568.83|566.43|568.65|566.25|0
1652184680000|2022-05-10 12:11:20|568.47|566.07|568.29|565.89|568.47|566.07|568.29|565.89|0
1652184690000|2022-05-10 12:11:30|568.39|565.99|568.56|566.16|568.56|566.16|568.39|565.99|0
1652184700000|2022-05-10 12:11:40|568.47|566.07|568.83|566.43|568.83|566.43|568.47|566.07|0
1652184710000|2022-05-10 12:11:50|569.01|566.61|568.65|566.25|569.01|566.61|568.65|566.25|0
1652184720000|2022-05-10 12:12:00|568.47|566.07|568.29|565.89|568.47|566.07|568.29|565.89|0
1652184730000|2022-05-10 12:12:10|568.47|566.07|568.11|565.71|568.47|566.07|568.11|565.71|0
1652184740000|2022-05-10 12:12:20|567.93|565.53|567.39|564.99|567.93|565.53|567.39|564.99|0
1652184750000|2022-05-10 12:12:30|567.21|564.81|567.75|565.35|567.75|565.35|567.21|564.81|0
1652184760000|2022-05-10 12:12:40|567.93|565.53|567.85|565.45|568.11|565.71|567.75|565.35|0
1652184770000|2022-05-10 12:12:50|567.57|565.17|567.39|564.99|567.57|565.17|567.13|564.73|0
1652184780000|2022-05-10 12:13:00|567.03|564.63|567.21|564.81|567.39|564.99|567.03|564.63|0
1652184790000|2022-05-10 12:13:10|567.57|565.17|567.57|565.17|567.75|565.35|567.57|565.17|0
1652184800000|2022-05-10 12:13:20|567.67|565.27|567.75|565.35|567.75|565.35|567.67|565.27|0
1652184810000|2022-05-10 12:13:30|567.57|565.17|567.75|565.35|567.75|565.35|567.57|565.17|0
1652184820000|2022-05-10 12:13:40|567.85|565.45|568.47|566.07|568.47|566.07|567.85|565.45|0
1652184830000|2022-05-10 12:13:50|568.38|565.98|568.29|565.89|568.47|566.07|568.11|565.71|0
1652184840000|2022-05-10 12:14:00|568.2|565.8|567.85|565.45|568.29|565.89|567.85|565.45|0
1652184850000|2022-05-10 12:14:10|568.11|565.71|567.75|565.35|568.11|565.71|567.75|565.35|0
1652184860000|2022-05-10 12:14:20|567.93|565.53|568.29|565.89|568.29|565.89|567.93|565.53|0
1652184870000|2022-05-10 12:14:30|568.11|565.71|567.75|565.35|568.11|565.71|567.75|565.35|0
1652184880000|2022-05-10 12:14:40|567.84|565.44|567.57|565.17|567.84|565.44|567.57|565.17|0
1652184890000|2022-05-10 12:14:50|567.67|565.27|567.57|565.17|567.67|565.27|567.57|565.17|0
1652184900000|2022-05-10 12:15:00|567.39|564.99|567.75|565.35|567.75|565.35|567.39|564.99|0
1652184910000|2022-05-10 12:15:10|567.84|565.44|568.11|565.71|568.11|565.71|567.75|565.35|0
1652184920000|2022-05-10 12:15:20|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1652184930000|2022-05-10 12:15:30|568.29|565.89|568.29|565.89|568.47|566.07|568.11|565.71|0
1652184940000|2022-05-10 12:15:40|568.11|565.71|568.29|565.89|568.29|565.89|568.11|565.71|0
1652184950000|2022-05-10 12:15:50|568.2|565.8|568.47|566.07|568.47|566.07|568.2|565.8|0
1652184960000|2022-05-10 12:16:00|568.83|566.43|568.92|566.52|568.92|566.52|568.83|566.43|0
1652184970000|2022-05-10 12:16:10|569.01|566.61|569.01|566.61|569.1|566.7|569.01|566.61|0
1652184980000|2022-05-10 12:16:20|569.28|566.88|568.83|566.43|569.28|566.88|568.83|566.43|0
1652184990000|2022-05-10 12:16:30|568.65|566.25|568.47|566.07|568.74|566.34|568.47|566.07|0
1652185000000|2022-05-10 12:16:40|568.56|566.16|568.47|566.07|568.56|566.16|568.47|566.07|0
1652185010000|2022-05-10 12:16:50|568.11|565.71|567.75|565.35|568.11|565.71|567.66|565.26|0
1652185020000|2022-05-10 12:17:00|567.57|565.17|567.75|565.35|567.75|565.35|567.57|565.17|0
1652185030000|2022-05-10 12:17:10|567.93|565.53|568.11|565.71|568.11|565.71|567.93|565.53|0
1652185040000|2022-05-10 12:17:20|568.2|565.8|567.93|565.53|568.2|565.8|567.93|565.53|0
1652185050000|2022-05-10 12:17:30|567.75|565.35|567.84|565.44|567.84|565.44|567.75|565.35|0
1652185060000|2022-05-10 12:17:40|567.93|565.53|567.75|565.35|568.29|565.89|567.75|565.35|0
1652185070000|2022-05-10 12:17:50|567.57|565.17|567.93|565.53|567.93|565.53|567.57|565.17|0
1652185080000|2022-05-10 12:18:00|567.75|565.35|568.47|566.07|568.47|566.07|567.75|565.35|0
1652185090000|2022-05-10 12:18:10|568.11|565.71|568.11|565.71|568.29|565.89|568.11|565.71|0
1652185100000|2022-05-10 12:18:20|568.29|565.89|568.11|565.71|568.47|566.07|568.11|565.71|0
1652185110000|2022-05-10 12:18:30|568.29|565.89|568.47|566.07|568.47|566.07|568.29|565.89|0
1652185120000|2022-05-10 12:18:40|568.29|565.89|567.75|565.35|568.47|566.07|567.75|565.35|0
1652185140000|2022-05-10 12:19:00|567.57|565.17|567.03|564.63|567.57|565.17|567.03|564.63|0
1652185150000|2022-05-10 12:19:10|566.85|564.45|566.77|564.37|566.85|564.45|566.77|564.37|0
1652185160000|2022-05-10 12:19:20|566.85|564.45|566.67|564.27|566.85|564.45|566.67|564.27|0
1652185170000|2022-05-10 12:19:30|565.95|563.55|566.49|564.09|566.49|564.09|565.95|563.55|0
1652185180000|2022-05-10 12:19:40|566.31|563.91|566.49|564.09|566.49|564.09|566.31|563.91|0
1652185190000|2022-05-10 12:19:50|566.41|564.01|566.31|563.91|566.41|564.01|566.13|563.73|0
1652185200000|2022-05-10 12:20:00|566.05|563.65|566.31|563.91|566.49|564.09|566.05|563.65|0
1652185210000|2022-05-10 12:20:10|566.49|564.09|566.13|563.73|566.49|564.09|566.13|563.73|0
1652185220000|2022-05-10 12:20:20|565.95|563.55|566.13|563.73|566.31|563.91|565.95|563.55|0
1652185230000|2022-05-10 12:20:30|566.23|563.83|566.13|563.73|566.49|564.09|566.13|563.73|0
1652185240000|2022-05-10 12:20:40|566.31|563.91|566.49|564.09|566.49|564.09|566.13|563.73|0
1652185250000|2022-05-10 12:20:50|566.67|564.27|566.67|564.27|566.67|564.27|566.67|564.27|0
1652185260000|2022-05-10 12:21:00|566.31|563.91|566.41|564.01|566.49|564.09|566.31|563.91|0
1652185270000|2022-05-10 12:21:10|566.67|564.27|566.41|564.01|566.67|564.27|566.41|564.01|0
1652185280000|2022-05-10 12:21:20|566.31|563.91|567.39|564.99|567.39|564.99|566.31|563.91|0
1652185290000|2022-05-10 12:21:30|567.21|564.81|567.39|564.99|567.39|564.99|567.21|564.81|0
1652185300000|2022-05-10 12:21:40|567.75|565.35|567.39|564.99|567.75|565.35|567.39|564.99|0
1652185310000|2022-05-10 12:21:50|567.57|565.17|567.48|565.08|567.57|565.17|567.39|564.99|0
1652185320000|2022-05-10 12:22:00|567.57|565.17|567.39|564.99|567.57|565.17|567.21|564.81|0
1652185340000|2022-05-10 12:22:20|567.21|564.81|567.57|565.17|567.57|565.17|567.21|564.81|0
1652185350000|2022-05-10 12:22:30|567.39|564.99|566.67|564.27|567.39|564.99|566.67|564.27|0
1652185360000|2022-05-10 12:22:40|566.85|564.45|567.03|564.63|567.03|564.63|566.67|564.27|0
1652185370000|2022-05-10 12:22:50|567.21|564.81|567.48|565.08|567.48|565.08|567.21|564.81|0
1652185380000|2022-05-10 12:23:00|567.39|564.99|567.39|564.99|567.39|564.99|567.21|564.81|0
1652185390000|2022-05-10 12:23:10|567.21|564.81|567.03|564.63|567.21|564.81|567.03|564.63|0
1652185400000|2022-05-10 12:23:20|567.12|564.72|567.39|564.99|567.39|564.99|567.12|564.72|0
1652185410000|2022-05-10 12:23:30|567.57|565.17|567.57|565.17|567.57|565.17|567.48|565.08|0
1652185420000|2022-05-10 12:23:40|568.27|565.87|568.27|565.87|568.45|566.05|568.18|565.78|0
1652185430000|2022-05-10 12:23:50|568.36|565.96|568.36|565.96|568.36|565.96|568.36|565.96|0
1652185440000|2022-05-10 12:24:00|567.21|564.81|566.85|564.45|567.21|564.81|566.85|564.45|0
1652185450000|2022-05-10 12:24:10|566.67|564.27|566.85|564.45|566.85|564.45|566.67|564.27|0
1652185460000|2022-05-10 12:24:20|567.03|564.63|567.39|564.99|567.39|564.99|567.03|564.63|0
1652185470000|2022-05-10 12:24:30|567.48|565.08|567.48|565.08|567.48|565.08|567.39|564.99|0
1652185480000|2022-05-10 12:24:40|567.39|564.99|567.39|564.99|567.39|564.99|567.21|564.81|0
1652185490000|2022-05-10 12:24:50|567.57|565.17|567.57|565.17|567.57|565.17|567.57|565.17|0
1652185500000|2022-05-10 12:25:00|567.39|564.99|567.73|565.33|568.09|565.69|567.39|564.99|0
1652185520000|2022-05-10 12:25:20|567.91|565.51|567.91|565.51|568|565.6|567.91|565.51|0
1652185530000|2022-05-10 12:25:30|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1652185540000|2022-05-10 12:25:40|567.73|565.33|567.64|565.24|567.73|565.33|567.64|565.24|0
1652185550000|2022-05-10 12:25:50|567.73|565.33|568.45|566.05|568.45|566.05|567.73|565.33|0
1652185560000|2022-05-10 12:26:00|568.54|566.14|568.81|566.41|568.81|566.41|568.54|566.14|0
1652185570000|2022-05-10 12:26:10|568.98|566.58|568.81|566.41|569.16|566.76|568.81|566.41|0
1652185580000|2022-05-10 12:26:20|568.9|566.5|568.45|566.05|568.9|566.5|568.45|566.05|0
1652185590000|2022-05-10 12:26:30|568.27|565.87|567.73|565.33|568.27|565.87|567.37|564.97|0
1652185600000|2022-05-10 12:26:40|567.55|565.15|567.73|565.33|567.91|565.51|567.55|565.15|0
1652185610000|2022-05-10 12:26:50|568.09|565.69|568.8|566.4|568.8|566.4|568.09|565.69|0
1652185620000|2022-05-10 12:27:00|568.9|566.5|568.63|566.23|568.9|566.5|568.63|566.23|0
1652185630000|2022-05-10 12:27:10|568.45|566.05|567.91|565.51|568.63|566.23|567.91|565.51|0
1652185640000|2022-05-10 12:27:20|567.73|565.33|568.09|565.69|568.18|565.78|567.73|565.33|0
1652185650000|2022-05-10 12:27:30|568.27|565.87|568.27|565.87|568.27|565.87|568.09|565.69|0
1652185660000|2022-05-10 12:27:40|568|565.6|568.45|566.05|568.45|566.05|568|565.6|0
1652185670000|2022-05-10 12:27:50|568.62|566.22|568.45|566.05|568.62|566.22|568.45|566.05|0
1652185680000|2022-05-10 12:28:00|568.09|565.69|568.27|565.87|568.27|565.87|568.09|565.69|0
1652185690000|2022-05-10 12:28:10|568.36|565.96|567.55|565.15|568.36|565.96|567.55|565.15|0
1652185700000|2022-05-10 12:28:20|567.73|565.33|567.64|565.24|567.73|565.33|567.64|565.24|0
1652185710000|2022-05-10 12:28:30|567.73|565.33|567.55|565.15|567.73|565.33|567.55|565.15|0
1652185720000|2022-05-10 12:28:40|567.19|564.79|567.37|564.97|567.55|565.15|567.19|564.79|0
1652185730000|2022-05-10 12:28:50|567.46|565.06|567.55|565.15|567.55|565.15|567.46|565.06|0
1652185740000|2022-05-10 12:29:00|567.37|564.97|567.19|564.79|567.37|564.97|567.19|564.79|0
1652185750000|2022-05-10 12:29:10|567.55|565.15|567.73|565.33|567.73|565.33|567.55|565.15|0
1652185760000|2022-05-10 12:29:20|567.37|564.97|566.83|564.43|567.37|564.97|566.83|564.43|0
1652185770000|2022-05-10 12:29:30|566.47|564.07|566.83|564.43|566.83|564.43|566.47|564.07|0
1652185780000|2022-05-10 12:29:40|567.1|564.7|566.65|564.25|567.1|564.7|566.65|564.25|0
1652185790000|2022-05-10 12:29:50|566.83|564.43|566.83|564.43|566.83|564.43|566.65|564.25|0
1652185800000|2022-05-10 12:30:00|567.01|564.61|567.37|564.97|567.55|565.15|567.01|564.61|0
1652185810000|2022-05-10 12:30:10|567.91|565.51|567.55|565.15|567.91|565.51|567.55|565.15|0
1652185820000|2022-05-10 12:30:20|567.73|565.33|567.37|564.97|567.73|565.33|567.37|564.97|0
1652185830000|2022-05-10 12:30:30|567.19|564.79|567.55|565.15|567.55|565.15|567.1|564.7|0
1652185840000|2022-05-10 12:30:40|567.82|565.42|568.09|565.69|568.09|565.69|567.73|565.33|0
1652185850000|2022-05-10 12:30:50|568.18|565.78|567.73|565.33|568.26|565.86|567.73|565.33|0
1652185860000|2022-05-10 12:31:00|567.37|564.97|567.19|564.79|567.37|564.97|567.01|564.61|0
1652185870000|2022-05-10 12:31:10|567.01|564.61|566.83|564.43|567.01|564.61|566.83|564.43|0
1652185880000|2022-05-10 12:31:20|566.47|564.07|564.86|562.46|566.47|564.07|564.86|562.46|0
1652185890000|2022-05-10 12:31:30|565.31|562.91|564.86|562.46|565.31|562.91|564.86|562.46|0
1652185900000|2022-05-10 12:31:40|564.68|562.28|564.5|562.1|564.68|562.28|564.5|562.1|0
1652185910000|2022-05-10 12:31:50|564.68|562.28|564.5|562.1|564.68|562.28|564.5|562.1|0
1652185920000|2022-05-10 12:32:00|564.86|562.46|564.68|562.28|564.86|562.46|564.68|562.28|0
1652185930000|2022-05-10 12:32:10|564.86|562.46|564.68|562.28|564.86|562.46|564.5|562.1|0
1652185940000|2022-05-10 12:32:20|564.5|562.1|564.5|562.1|564.68|562.28|564.5|562.1|0
1652185950000|2022-05-10 12:32:30|564.86|562.46|565.04|562.64|565.04|562.64|564.86|562.46|0
1652185960000|2022-05-10 12:32:40|565.22|562.82|565.04|562.64|565.22|562.82|565.04|562.64|0
1652185970000|2022-05-10 12:32:50|564.86|562.46|564.68|562.28|564.86|562.46|564.68|562.28|0
1652185980000|2022-05-10 12:33:00|564.77|562.37|565.04|562.64|565.04|562.64|564.68|562.28|0
1652185990000|2022-05-10 12:33:10|565.4|563|565.57|563.17|565.75|563.35|565.4|563|0
1652186000000|2022-05-10 12:33:20|565.75|563.35|566.47|564.07|566.47|564.07|565.75|563.35|0
1652186010000|2022-05-10 12:33:30|566.65|564.25|566.83|564.43|566.83|564.43|566.65|564.25|0
1652186020000|2022-05-10 12:33:40|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1652186030000|2022-05-10 12:33:50|567.01|564.61|567.19|564.79|567.19|564.79|567.01|564.61|0
1652186040000|2022-05-10 12:34:00|567.01|564.61|566.83|564.43|567.01|564.61|566.83|564.43|0
1652186050000|2022-05-10 12:34:10|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1652186060000|2022-05-10 12:34:20|566.83|564.43|566.83|564.43|566.83|564.43|566.65|564.25|0
1652186070000|2022-05-10 12:34:30|566.65|564.25|566.65|564.25|566.65|564.25|566.65|564.25|0
1652186080000|2022-05-10 12:34:40|566.83|564.43|566.65|564.25|566.83|564.43|566.65|564.25|0
1652186090000|2022-05-10 12:34:50|566.47|564.07|566.47|564.07|566.47|564.07|566.29|563.89|0
1652186100000|2022-05-10 12:35:00|566.29|563.89|566.11|563.71|566.29|563.89|565.93|563.53|0
1652186110000|2022-05-10 12:35:10|566.47|564.07|566.56|564.16|566.56|564.16|566.47|564.07|0
1652186120000|2022-05-10 12:35:20|566.47|564.07|566.29|563.89|566.47|564.07|566.2|563.8|0
1652186130000|2022-05-10 12:35:30|566.47|564.07|566.29|563.89|566.47|564.07|566.29|563.89|0
1652186140000|2022-05-10 12:35:40|566.2|563.8|566.29|563.89|566.47|564.07|566.2|563.8|0
1652186150000|2022-05-10 12:35:50|566.11|563.71|566.11|563.71|566.11|563.71|565.93|563.53|0
1652186160000|2022-05-10 12:36:00|565.93|563.53|565.04|562.64|565.93|563.53|565.04|562.64|0
1652186170000|2022-05-10 12:36:10|564.86|562.46|565.22|562.82|565.22|562.82|564.86|562.46|0
1652186180000|2022-05-10 12:36:20|565.04|562.64|565.22|562.82|565.22|562.82|565.04|562.64|0
1652186190000|2022-05-10 12:36:30|565.39|562.99|565.22|562.82|565.39|562.99|565.22|562.82|0
1652186200000|2022-05-10 12:36:40|565.39|562.99|564.86|562.46|565.39|562.99|564.86|562.46|0
1652186210000|2022-05-10 12:36:50|564.68|562.28|564.5|562.1|564.68|562.28|564.5|562.1|0
1652186220000|2022-05-10 12:37:00|563.07|560.67|562.71|560.31|563.07|560.67|562.71|560.31|0
1652186230000|2022-05-10 12:37:10|562.53|560.13|562.89|560.49|563.07|560.67|562.53|560.13|0
1652186240000|2022-05-10 12:37:20|562.18|559.78|561.46|559.06|562.18|559.78|561.29|558.89|0
1652186250000|2022-05-10 12:37:30|561.29|558.89|561.64|559.24|561.64|559.24|561.29|558.89|0
1652186260000|2022-05-10 12:37:40|561.38|558.98|562.36|559.96|562.36|559.96|561.29|558.89|0
1652186270000|2022-05-10 12:37:50|562|559.6|562.36|559.96|562.36|559.96|562|559.6|0
1652186280000|2022-05-10 12:38:00|562.18|559.78|562.36|559.96|562.36|559.96|562.18|559.78|0
1652186290000|2022-05-10 12:38:10|562|559.6|562.18|559.78|562.18|559.78|562|559.6|0
1652186300000|2022-05-10 12:38:20|562.36|559.96|561.64|559.24|562.36|559.96|561.64|559.24|0
1652186310000|2022-05-10 12:38:30|561.82|559.42|561.46|559.06|561.82|559.42|561.38|558.98|0
1652186320000|2022-05-10 12:38:40|561.29|558.89|560.93|558.53|561.29|558.89|560.93|558.53|0
1652186330000|2022-05-10 12:38:50|561.11|558.71|561.46|559.06|561.46|559.06|561.11|558.71|0
1652186340000|2022-05-10 12:39:00|561.11|558.71|560.57|558.17|561.11|558.71|560.57|558.17|0
1652186350000|2022-05-10 12:39:10|560.39|557.99|560.93|558.53|560.93|558.53|560.39|557.99|0
1652186360000|2022-05-10 12:39:20|561.11|558.71|560.93|558.53|561.11|558.71|560.75|558.35|0
1652186370000|2022-05-10 12:39:30|561.11|558.71|560.39|557.99|561.11|558.71|560.39|557.99|0
1652186380000|2022-05-10 12:39:40|560.57|558.17|560.57|558.17|560.66|558.26|560.57|558.17|0
1652186390000|2022-05-10 12:39:50|560.39|557.99|560.39|557.99|560.39|557.99|560.39|557.99|0
1652186400000|2022-05-10 12:40:00|560.22|557.82|560.57|558.17|560.57|558.17|560.13|557.73|0
1652186410000|2022-05-10 12:40:10|560.75|558.35|561.11|558.71|561.11|558.71|560.66|558.26|0
1652186420000|2022-05-10 12:40:20|561.28|558.88|561.64|559.24|561.82|559.42|561.28|558.88|0
1652186430000|2022-05-10 12:40:30|561.82|559.42|562|559.6|562|559.6|561.82|559.42|0
1652186440000|2022-05-10 12:40:40|561.82|559.42|561.82|559.42|561.82|559.42|561.64|559.24|0
1652186450000|2022-05-10 12:40:50|561.64|559.24|561.82|559.42|561.82|559.42|561.64|559.24|0
1652186460000|2022-05-10 12:41:00|561.46|559.06|560.22|557.82|561.46|559.06|560.04|557.64|0
1652186470000|2022-05-10 12:41:10|560.75|558.35|561.11|558.71|561.11|558.71|560.75|558.35|0
1652186480000|2022-05-10 12:41:20|560.57|558.17|560.75|558.35|560.75|558.35|560.57|558.17|0
1652186490000|2022-05-10 12:41:30|561.02|558.62|561.11|558.71|561.11|558.71|561.02|558.62|0
1652186500000|2022-05-10 12:41:40|561.28|558.88|560.75|558.35|561.28|558.88|560.39|557.99|0
1652186510000|2022-05-10 12:41:50|560.39|557.99|560.04|557.64|560.39|557.99|560.04|557.64|0
1652186520000|2022-05-10 12:42:00|560.22|557.82|559.86|557.46|560.22|557.82|559.86|557.46|0
1652186530000|2022-05-10 12:42:10|560.22|557.82|560.04|557.64|560.22|557.82|560.04|557.64|0
1652186540000|2022-05-10 12:42:20|559.86|557.46|559.68|557.28|559.86|557.46|559.5|557.1|0
1652186550000|2022-05-10 12:42:30|560.57|558.17|560.39|557.99|560.57|558.17|560.21|557.81|0
1652186560000|2022-05-10 12:42:40|560.21|557.81|560.39|557.99|560.39|557.99|560.21|557.81|0
1652186570000|2022-05-10 12:42:50|560.57|558.17|561.11|558.71|561.11|558.71|560.57|558.17|0
1652186580000|2022-05-10 12:43:00|561.64|559.24|562|559.6|562|559.6|561.64|559.24|0
1652186590000|2022-05-10 12:43:10|562.09|559.69|562|559.6|562.18|559.78|561.64|559.24|0
1652186600000|2022-05-10 12:43:20|561.64|559.24|561.82|559.42|561.91|559.51|561.64|559.24|0
1652186610000|2022-05-10 12:43:30|561.28|558.88|561.11|558.71|561.28|558.88|561.11|558.71|0
1652186620000|2022-05-10 12:43:40|561.28|558.88|561.11|558.71|561.38|558.98|561.11|558.71|0
1652186630000|2022-05-10 12:43:50|561.28|558.88|561.82|559.42|561.82|559.42|561.11|558.71|0
1652186640000|2022-05-10 12:44:00|562|559.6|562.35|559.95|562.35|559.95|562|559.6|0
1652186650000|2022-05-10 12:44:10|562.53|560.13|562.35|559.95|562.53|560.13|562.18|559.78|0
1652186660000|2022-05-10 12:44:20|562.53|560.13|562.53|560.13|562.53|560.13|562.35|559.95|0
1652186670000|2022-05-10 12:44:30|562.35|559.95|562.35|559.95|562.53|560.13|562.35|559.95|0
1652186680000|2022-05-10 12:44:40|562.53|560.13|562.17|559.77|562.53|560.13|562.17|559.77|0
1652186690000|2022-05-10 12:44:50|562.35|559.95|562.35|559.95|562.35|559.95|562.35|559.95|0
1652186700000|2022-05-10 12:45:00|562.45|560.05|562.53|560.13|562.53|560.13|562.45|560.05|0
1652186710000|2022-05-10 12:45:10|562.45|560.05|562.35|559.95|562.45|560.05|562.35|559.95|0
1652186720000|2022-05-10 12:45:20|562.27|559.87|562.45|560.05|562.53|560.13|562.27|559.87|0
1652186730000|2022-05-10 12:45:30|562.62|560.22|562.71|560.31|562.89|560.49|562.53|560.13|0
1652186740000|2022-05-10 12:45:40|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1652186750000|2022-05-10 12:45:50|562.45|560.05|562.98|560.58|562.98|560.58|562.45|560.05|0
1652186760000|2022-05-10 12:46:00|563.25|560.85|562.71|560.31|563.25|560.85|562.71|560.31|0
1652186770000|2022-05-10 12:46:10|562.89|560.49|562.53|560.13|562.89|560.49|562.53|560.13|0
1652186780000|2022-05-10 12:46:20|562.35|559.95|562.17|559.77|562.45|560.05|562.17|559.77|0
1652186790000|2022-05-10 12:46:30|562.35|559.95|562.45|560.05|562.53|560.13|562.35|559.95|0
1652186800000|2022-05-10 12:46:40|562.35|559.95|562.35|559.95|562.71|560.31|562.35|559.95|0
1652186810000|2022-05-10 12:46:50|562.17|559.77|562|559.6|562.17|559.77|562|559.6|0
1652186820000|2022-05-10 12:47:00|561.64|559.24|562.17|559.77|562.17|559.77|561.64|559.24|0
1652186840000|2022-05-10 12:47:20|561.82|559.42|562|559.6|562|559.6|561.82|559.42|0
1652186850000|2022-05-10 12:47:30|561.82|559.42|561.1|558.7|561.82|559.42|561.1|558.7|0
1652186860000|2022-05-10 12:47:40|561.46|559.06|561.28|558.88|561.46|559.06|561.28|558.88|0
1652186870000|2022-05-10 12:47:50|561.55|559.15|561.46|559.06|561.64|559.24|561.28|558.88|0
1652186880000|2022-05-10 12:48:00|561.64|559.24|561.46|559.06|561.64|559.24|561.46|559.06|0
1652186890000|2022-05-10 12:48:10|562.89|560.49|562.89|560.49|562.89|560.49|562.89|560.49|0
1652186900000|2022-05-10 12:48:20|563.42|561.02|563.07|560.67|563.42|561.02|563.07|560.67|0
1652186910000|2022-05-10 12:48:30|562.98|560.58|563.42|561.02|563.42|561.02|562.89|560.49|0
1652186920000|2022-05-10 12:48:40|563.34|560.94|563.24|560.84|563.42|561.02|563.24|560.84|0
1652186930000|2022-05-10 12:48:50|563.42|561.02|563.69|561.29|563.78|561.38|563.24|560.84|0
1652186940000|2022-05-10 12:49:00|563.78|561.38|562.89|560.49|563.78|561.38|562.89|560.49|0
1652186950000|2022-05-10 12:49:10|562.71|560.31|562.62|560.22|562.89|560.49|562.62|560.22|0
1652186960000|2022-05-10 12:49:20|562.53|560.13|562.35|559.95|562.53|560.13|562.35|559.95|0
1652186970000|2022-05-10 12:49:30|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1652186980000|2022-05-10 12:49:40|562.53|560.13|562.71|560.31|562.71|560.31|562.53|560.13|0
1652186990000|2022-05-10 12:49:50|562.89|560.49|563.07|560.67|563.07|560.67|562.89|560.49|0
1652187000000|2022-05-10 12:50:00|562.89|560.49|563.07|560.67|563.24|560.84|562.89|560.49|0
1652187010000|2022-05-10 12:50:10|562.89|560.49|563.07|560.67|563.16|560.76|562.89|560.49|0
1652187020000|2022-05-10 12:50:20|562.71|560.31|562.53|560.13|562.71|560.31|562.35|559.95|0
1652187030000|2022-05-10 12:50:30|562.35|559.95|562.53|560.13|562.53|560.13|562.17|559.77|0
1652187040000|2022-05-10 12:50:40|562.35|559.95|562.17|559.77|562.35|559.95|562.17|559.77|0
1652187050000|2022-05-10 12:50:50|562.89|560.49|562.35|559.95|562.89|560.49|562.35|559.95|0
1652187060000|2022-05-10 12:51:00|562.53|560.13|561.99|559.59|562.53|560.13|561.99|559.59|0
1652187070000|2022-05-10 12:51:10|562.09|559.69|561.46|559.06|562.09|559.69|561.46|559.06|0
1652187080000|2022-05-10 12:51:20|561.55|559.15|561.64|559.24|561.64|559.24|561.46|559.06|0
1652187090000|2022-05-10 12:51:30|561.46|559.06|561.64|559.24|561.82|559.42|561.46|559.06|0
1652187100000|2022-05-10 12:51:40|561.99|559.59|561.46|559.06|561.99|559.59|561.46|559.06|0
1652187110000|2022-05-10 12:51:50|561.99|559.59|562.17|559.77|562.17|559.77|561.82|559.42|0
1652187120000|2022-05-10 12:52:00|562.53|560.13|561.99|559.59|562.53|560.13|561.99|559.59|0
1652187130000|2022-05-10 12:52:10|562.17|559.77|562.35|559.95|562.35|559.95|561.99|559.59|0
1652187140000|2022-05-10 12:52:20|562.53|560.13|563.06|560.66|563.06|560.66|562.53|560.13|0
1652187150000|2022-05-10 12:52:30|563.24|560.84|562.53|560.13|563.24|560.84|562.53|560.13|0
1652187160000|2022-05-10 12:52:40|562.35|559.95|561.82|559.42|562.35|559.95|561.82|559.42|0
1652187170000|2022-05-10 12:52:50|561.1|558.7|560.21|557.81|561.1|558.7|560.21|557.81|0
1652187180000|2022-05-10 12:53:00|560.57|558.17|559.68|557.28|560.57|558.17|559.68|557.28|0
1652187190000|2022-05-10 12:53:10|559.5|557.1|560.03|557.63|560.03|557.63|559.5|557.1|0
1652187200000|2022-05-10 12:53:20|559.85|557.45|559.85|557.45|560.03|557.63|559.85|557.45|0
1652187210000|2022-05-10 12:53:30|559.68|557.28|559.5|557.1|559.85|557.45|559.5|557.1|0
1652187220000|2022-05-10 12:53:40|559.68|557.28|559.14|556.74|559.68|557.28|558.97|556.57|0
1652187230000|2022-05-10 12:53:50|559.06|556.66|558.43|556.03|559.06|556.66|558.43|556.03|0
1652187240000|2022-05-10 12:54:00|558.79|556.39|557.37|554.97|558.79|556.39|557.37|554.97|0
1652187250000|2022-05-10 12:54:10|558.08|555.68|557.9|555.5|558.08|555.68|557.72|555.32|0
1652187260000|2022-05-10 12:54:20|557.72|555.32|557.19|554.79|557.72|555.32|557.01|554.61|0
1652187270000|2022-05-10 12:54:30|556.83|554.43|557.19|554.79|557.19|554.79|556.83|554.43|0
1652187280000|2022-05-10 12:54:40|557.37|554.97|557.37|554.97|557.37|554.97|557.19|554.79|0
1652187290000|2022-05-10 12:54:50|557.19|554.79|557.1|554.7|557.19|554.79|557.1|554.7|0
1652187300000|2022-05-10 12:55:00|557.19|554.79|556.66|554.26|557.19|554.79|556.66|554.26|0
1652187310000|2022-05-10 12:55:10|556.83|554.43|557.19|554.79|557.19|554.79|556.83|554.43|0
1652187320000|2022-05-10 12:55:20|556.83|554.43|557.01|554.61|557.01|554.61|556.83|554.43|0
1652187330000|2022-05-10 12:55:30|557.19|554.79|557.54|555.14|557.54|555.14|557.01|554.61|0
1652187340000|2022-05-10 12:55:40|557.9|555.5|558.25|555.85|558.25|555.85|557.72|555.32|0
1652187350000|2022-05-10 12:55:50|558.08|555.68|558.08|555.68|558.08|555.68|557.72|555.32|0
1652187360000|2022-05-10 12:56:00|557.9|555.5|557.54|555.14|557.9|555.5|557.36|554.96|0
1652187370000|2022-05-10 12:56:10|557.36|554.96|557.01|554.61|557.36|554.96|557.01|554.61|0
1652187380000|2022-05-10 12:56:20|556.65|554.25|556.3|553.9|556.65|554.25|556.3|553.9|0
1652187390000|2022-05-10 12:56:30|556.12|553.72|555.41|553.01|556.12|553.72|555.41|553.01|0
1652187400000|2022-05-10 12:56:40|555.24|552.84|555.06|552.66|555.24|552.84|555.06|552.66|0
1652187410000|2022-05-10 12:56:50|554.7|552.3|555.24|552.84|555.24|552.84|554.7|552.3|0
1652187420000|2022-05-10 12:57:00|554.88|552.48|555.24|552.84|555.24|552.84|554.7|552.3|0
1652187430000|2022-05-10 12:57:10|555.41|553.01|555.41|553.01|555.41|553.01|555.24|552.84|0
1652187440000|2022-05-10 12:57:20|555.59|553.19|555.24|552.84|555.77|553.37|555.24|552.84|0
1652187450000|2022-05-10 12:57:30|555.41|553.01|554.8|552.4|555.41|553.01|554.8|552.4|0
1652187460000|2022-05-10 12:57:40|555.41|553.01|555.06|552.66|555.41|553.01|555.06|552.66|0
1652187470000|2022-05-10 12:57:50|555.24|552.84|555.24|552.84|555.24|552.84|555.06|552.66|0
1652187480000|2022-05-10 12:58:00|555.06|552.66|554.88|552.48|555.24|552.84|554.88|552.48|0
1652187490000|2022-05-10 12:58:10|555.06|552.66|555.41|553.01|555.41|553.01|555.06|552.66|0
1652187500000|2022-05-10 12:58:20|555.06|552.66|554.7|552.3|555.06|552.66|554.7|552.3|0
1652187510000|2022-05-10 12:58:30|554.62|552.22|554.53|552.13|554.7|552.3|554.53|552.13|0
1652187520000|2022-05-10 12:58:40|554.88|552.48|554|551.6|554.88|552.48|554|551.6|0
1652187530000|2022-05-10 12:58:50|553.64|551.24|554.17|551.77|554.17|551.77|553.64|551.24|0
1652187540000|2022-05-10 12:59:00|554.35|551.95|554|551.6|554.35|551.95|554|551.6|0
1652187550000|2022-05-10 12:59:10|554.09|551.69|553.82|551.42|554.35|551.95|553.82|551.42|0
1652187560000|2022-05-10 12:59:20|553.64|551.24|554.53|552.13|554.53|552.13|553.64|551.24|0
1652187570000|2022-05-10 12:59:30|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187580000|2022-05-10 12:59:40|554.53|552.13|554.53|552.13|554.53|552.13|554.35|551.95|0
1652187590000|2022-05-10 12:59:50|554.88|552.48|554.97|552.57|554.97|552.57|554.88|552.48|0
1652187600000|2022-05-10 13:00:00|554.7|552.3|554.35|551.95|554.7|552.3|554.35|551.95|0
1652187610000|2022-05-10 13:00:10|554.53|552.13|554.88|552.48|554.88|552.48|554.17|551.77|0
1652187620000|2022-05-10 13:00:20|554.7|552.3|554.17|551.77|554.7|552.3|554.17|551.77|0
1652187630000|2022-05-10 13:00:30|554|551.6|554.35|551.95|554.35|551.95|553.82|551.42|0
1652187640000|2022-05-10 13:00:40|554.53|552.13|554.35|551.95|554.53|552.13|554.35|551.95|0
1652187650000|2022-05-10 13:00:50|554.17|551.77|554.26|551.86|554.26|551.86|554.17|551.77|0
1652187660000|2022-05-10 13:01:00|554.35|551.95|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187670000|2022-05-10 13:01:10|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187680000|2022-05-10 13:01:20|554.17|551.77|554.17|551.77|554.17|551.77|554.17|551.77|0
1652187690000|2022-05-10 13:01:30|554.35|551.95|554.35|551.95|554.35|551.95|554.35|551.95|0
1652187700000|2022-05-10 13:01:40|554.17|551.77|554.35|551.95|554.35|551.95|554.17|551.77|0
1652187710000|2022-05-10 13:01:50|554.17|551.77|553.03|550.63|554.17|551.77|553.03|550.63|0
1652187720000|2022-05-10 13:02:00|552.76|550.36|551.87|549.47|552.76|550.36|551.87|549.47|0
1652187730000|2022-05-10 13:02:10|551.17|548.77|551.52|549.12|551.52|549.12|551.17|548.77|0
1652187740000|2022-05-10 13:02:20|551.87|549.47|551.7|549.3|551.87|549.47|551.7|549.3|0
1652187750000|2022-05-10 13:02:30|551.87|549.47|552.05|549.65|552.05|549.65|551.7|549.3|0
1652187760000|2022-05-10 13:02:40|551.97|549.57|551.52|549.12|551.97|549.57|551.52|549.12|0
1652187770000|2022-05-10 13:02:50|551.44|549.04|551.17|548.77|551.52|549.12|551.17|548.77|0
1652187780000|2022-05-10 13:03:00|550.99|548.59|550.99|548.59|550.99|548.59|550.81|548.41|0
1652187790000|2022-05-10 13:03:10|550.81|548.41|550.99|548.59|550.99|548.59|550.81|548.41|0
1652187800000|2022-05-10 13:03:20|553.66|551.26|550.75|548.35|553.66|551.26|550.57|548.17|0
1652187810000|2022-05-10 13:03:30|550.92|548.52|550.75|548.35|550.92|548.52|550.75|548.35|0
1652187820000|2022-05-10 13:03:40|550.57|548.17|550.92|548.52|550.92|548.52|550.57|548.17|0
1652187830000|2022-05-10 13:03:50|550.75|548.35|550.75|548.35|550.75|548.35|550.57|548.17|0
1652187840000|2022-05-10 13:04:00|550.57|548.17|550.75|548.35|550.75|548.35|550.57|548.17|0
1652187850000|2022-05-10 13:04:10|550.57|548.17|551.1|548.7|551.1|548.7|550.57|548.17|0
1652187860000|2022-05-10 13:04:20|551.28|548.88|550.92|548.52|551.28|548.88|550.92|548.52|0
1652187870000|2022-05-10 13:04:30|551.1|548.7|550.39|547.99|551.1|548.7|550.22|547.82|0
1652187880000|2022-05-10 13:04:40|549.69|547.29|549.86|547.46|549.86|547.46|549.69|547.29|0
1652187890000|2022-05-10 13:04:50|549.69|547.29|549.86|547.46|549.86|547.46|549.69|547.29|0
1652187900000|2022-05-10 13:05:00|550.04|547.64|549.86|547.46|550.04|547.64|549.69|547.29|0
1652187910000|2022-05-10 13:05:10|550.22|547.82|550.39|547.99|550.92|548.52|550.22|547.82|0
1652187920000|2022-05-10 13:05:20|550.57|548.17|551.1|548.7|551.1|548.7|550.57|548.17|0
1652187930000|2022-05-10 13:05:30|551.45|549.05|551.28|548.88|551.63|549.23|551.28|548.88|0
1652187940000|2022-05-10 13:05:40|550.92|548.52|550.92|548.52|551.1|548.7|550.92|548.52|0
1652187950000|2022-05-10 13:05:50|551.01|548.61|551.28|548.88|551.28|548.88|550.92|548.52|0
1652187960000|2022-05-10 13:06:00|551.45|549.05|551.81|549.41|551.81|549.41|551.45|549.05|0
1652187970000|2022-05-10 13:06:10|551.28|548.88|550.57|548.17|551.28|548.88|550.57|548.17|0
1652187980000|2022-05-10 13:06:20|550.39|547.99|550.39|547.99|550.48|548.08|550.39|547.99|0
1652187990000|2022-05-10 13:06:30|550.57|548.17|550.39|547.99|550.57|548.17|550.39|547.99|0
1652188000000|2022-05-10 13:06:40|550.57|548.17|549.69|547.29|550.57|548.17|549.69|547.29|0
1652188010000|2022-05-10 13:06:50|549.86|547.46|550.22|547.82|550.22|547.82|549.86|547.46|0
1652188020000|2022-05-10 13:07:00|550.04|547.64|549.86|547.46|550.04|547.64|549.86|547.46|0
1652188030000|2022-05-10 13:07:10|549.69|547.29|549.69|547.29|549.86|547.46|549.69|547.29|0
1652188040000|2022-05-10 13:07:20|549.86|547.46|549.86|547.46|549.86|547.46|549.69|547.29|0
1652188050000|2022-05-10 13:07:30|550.04|547.64|550.22|547.82|550.22|547.82|550.04|547.64|0
1652188060000|2022-05-10 13:07:40|550.39|547.99|550.39|547.99|550.39|547.99|550.21|547.81|0
1652188080000|2022-05-10 13:08:00|550.21|547.81|549.86|547.46|550.21|547.81|549.86|547.46|0
1652188090000|2022-05-10 13:08:10|550.21|547.81|549.86|547.46|550.21|547.81|549.86|547.46|0
1652188100000|2022-05-10 13:08:20|549.69|547.29|549.86|547.46|549.86|547.46|549.69|547.29|0
1652188110000|2022-05-10 13:08:30|550.04|547.64|550.39|547.99|550.39|547.99|550.04|547.64|0
1652188120000|2022-05-10 13:08:40|550.57|548.17|550.92|548.52|550.92|548.52|550.57|548.17|0
1652188130000|2022-05-10 13:08:50|551.1|548.7|551.1|548.7|551.1|548.7|551.1|548.7|0
1652188140000|2022-05-10 13:09:00|551.27|548.87|551.98|549.58|551.98|549.58|551.27|548.87|0
1652188150000|2022-05-10 13:09:10|551.63|549.23|551.45|549.05|551.8|549.4|551.45|549.05|0
1652188160000|2022-05-10 13:09:20|551.8|549.4|551.98|549.58|552.16|549.76|551.8|549.4|0
1652188170000|2022-05-10 13:09:30|552.16|549.76|552.33|549.93|552.33|549.93|552.16|549.76|0
1652188180000|2022-05-10 13:09:40|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1652188190000|2022-05-10 13:09:50|551.98|549.58|551.9|549.5|551.98|549.58|551.9|549.5|0
1652188200000|2022-05-10 13:10:00|551.98|549.58|551.63|549.23|551.98|549.58|551.63|549.23|0
1652188210000|2022-05-10 13:10:10|551.45|549.05|551.27|548.87|551.45|549.05|551.27|548.87|0
1652188220000|2022-05-10 13:10:20|551.1|548.7|551.27|548.87|551.27|548.87|551.1|548.7|0
1652188230000|2022-05-10 13:10:30|551.19|548.79|551.1|548.7|551.19|548.79|551.1|548.7|0
1652188240000|2022-05-10 13:10:40|551.27|548.87|551.1|548.7|551.27|548.87|551.1|548.7|0
1652188250000|2022-05-10 13:10:50|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1652188260000|2022-05-10 13:11:00|551.63|549.23|551.63|549.23|551.8|549.4|551.63|549.23|0
1652188270000|2022-05-10 13:11:10|551.8|549.4|551.8|549.4|551.8|549.4|551.8|549.4|0
1652188280000|2022-05-10 13:11:20|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1652188290000|2022-05-10 13:11:30|552.51|550.11|552.51|550.11|552.51|550.11|552.33|549.93|0
1652188300000|2022-05-10 13:11:40|552.33|549.93|552.25|549.85|552.33|549.93|552.25|549.85|0
1652188310000|2022-05-10 13:11:50|552.16|549.76|551.98|549.58|552.16|549.76|551.98|549.58|0
1652188320000|2022-05-10 13:12:00|551.8|549.4|552.33|549.93|552.33|549.93|551.8|549.4|0
1652188330000|2022-05-10 13:12:10|552.07|549.67|551.98|549.58|552.07|549.67|551.8|549.4|0
1652188340000|2022-05-10 13:12:20|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1652188350000|2022-05-10 13:12:30|551.8|549.4|551.63|549.23|551.8|549.4|551.63|549.23|0
1652188360000|2022-05-10 13:12:40|551.45|549.05|551.1|548.7|551.45|549.05|551.1|548.7|0
1652188370000|2022-05-10 13:12:50|550.74|548.34|550.39|547.99|550.92|548.52|550.21|547.81|0
1652188380000|2022-05-10 13:13:00|550.21|547.81|550.04|547.64|550.21|547.81|549.86|547.46|0
1652188390000|2022-05-10 13:13:10|549.86|547.46|549.86|547.46|550.04|547.64|549.68|547.28|0
1652188400000|2022-05-10 13:13:20|550.04|547.64|550.04|547.64|550.21|547.81|550.04|547.64|0
1652188410000|2022-05-10 13:13:30|549.68|547.28|550.04|547.64|550.21|547.81|549.68|547.28|0
1652188420000|2022-05-10 13:13:40|549.86|547.46|550.04|547.64|550.04|547.64|549.86|547.46|0
1652188430000|2022-05-10 13:13:50|550.21|547.81|550.39|547.99|550.39|547.99|550.21|547.81|0
1652188440000|2022-05-10 13:14:00|550.57|548.17|550.57|548.17|550.57|548.17|550.39|547.99|0
1652188450000|2022-05-10 13:14:10|550.39|547.99|550.57|548.17|550.92|548.52|550.39|547.99|0
1652188460000|2022-05-10 13:14:20|550.39|547.99|550.74|548.34|550.92|548.52|550.39|547.99|0
1652188470000|2022-05-10 13:14:30|551.1|548.7|551.8|549.4|551.8|549.4|551.1|548.7|0
1652188480000|2022-05-10 13:14:40|551.98|549.58|551.8|549.4|551.98|549.58|551.8|549.4|0
1652188490000|2022-05-10 13:14:50|551.63|549.23|551.8|549.4|551.98|549.58|551.63|549.23|0
1652188500000|2022-05-10 13:15:00|552.16|549.76|551.8|549.4|552.16|549.76|551.8|549.4|0
1652188510000|2022-05-10 13:15:10|551.98|549.58|552.16|549.76|552.16|549.76|551.98|549.58|0
1652188520000|2022-05-10 13:15:20|552.33|549.93|551.98|549.58|552.33|549.93|551.98|549.58|0
1652188530000|2022-05-10 13:15:30|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1652188540000|2022-05-10 13:15:40|552.16|549.76|551.8|549.4|552.16|549.76|551.8|549.4|0
1652188550000|2022-05-10 13:15:50|551.63|549.23|551.89|549.49|552.16|549.76|551.63|549.23|0
1652188560000|2022-05-10 13:16:00|551.8|549.4|552.33|549.93|552.33|549.93|551.8|549.4|0
1652188570000|2022-05-10 13:16:10|552.25|549.85|552.16|549.76|552.33|549.93|552.16|549.76|0
1652188580000|2022-05-10 13:16:20|551.98|549.58|551.98|549.58|552.16|549.76|551.98|549.58|0
1652188590000|2022-05-10 13:16:30|551.8|549.4|551.98|549.58|551.98|549.58|551.8|549.4|0
1652188600000|2022-05-10 13:16:40|551.45|549.05|551.98|549.58|551.98|549.58|551.45|549.05|0
1652188610000|2022-05-10 13:16:50|551.62|549.22|551.27|548.87|551.62|549.22|551.27|548.87|0
1652188620000|2022-05-10 13:17:00|551.62|549.22|551.09|548.69|551.62|549.22|551.09|548.69|0
1652188630000|2022-05-10 13:17:10|550.74|548.34|551.09|548.69|551.09|548.69|550.74|548.34|0
1652188640000|2022-05-10 13:17:20|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1652188650000|2022-05-10 13:17:30|551.01|548.61|550.56|548.16|551.01|548.61|550.56|548.16|0
1652188660000|2022-05-10 13:17:40|550.66|548.26|550.39|547.99|550.66|548.26|550.21|547.81|0
1652188670000|2022-05-10 13:17:50|550.56|548.16|550.74|548.34|550.74|548.34|550.56|548.16|0
1652188680000|2022-05-10 13:18:00|550.56|548.16|550.92|548.52|550.92|548.52|550.56|548.16|0
1652188690000|2022-05-10 13:18:10|551.09|548.69|551.62|549.22|551.62|549.22|551.09|548.69|0
1652188700000|2022-05-10 13:18:20|551.8|549.4|551.8|549.4|551.98|549.58|551.8|549.4|0
1652188710000|2022-05-10 13:18:30|551.98|549.58|552.15|549.75|552.33|549.93|551.98|549.58|0
1652188720000|2022-05-10 13:18:40|551.98|549.58|552.51|550.11|552.51|550.11|551.98|549.58|0
1652188730000|2022-05-10 13:18:50|552.69|550.29|552.86|550.46|553.04|550.64|552.69|550.29|0
1652188740000|2022-05-10 13:19:00|552.69|550.29|552.69|550.29|552.86|550.46|552.69|550.29|0
1652188750000|2022-05-10 13:19:10|552.86|550.46|552.86|550.46|553.04|550.64|552.86|550.46|0
1652188760000|2022-05-10 13:19:20|552.69|550.29|552.69|550.29|552.86|550.46|552.69|550.29|0
1652188770000|2022-05-10 13:19:30|552.86|550.46|553.04|550.64|553.04|550.64|552.86|550.46|0
1652188780000|2022-05-10 13:19:40|553.22|550.82|553.22|550.82|553.22|550.82|553.04|550.64|0
1652188790000|2022-05-10 13:19:50|553.39|550.99|553.22|550.82|553.39|550.99|553.22|550.82|0
1652188800000|2022-05-10 13:20:00|553.39|550.99|553.04|550.64|553.39|550.99|552.86|550.46|0
1652188810000|2022-05-10 13:20:10|553.22|550.82|553.04|550.64|553.22|550.82|553.04|550.64|0
1652188820000|2022-05-10 13:20:20|552.86|550.46|552.86|550.46|553.04|550.64|552.86|550.46|0
1652188830000|2022-05-10 13:20:30|552.15|549.75|551.45|549.05|552.15|549.75|551.45|549.05|0
1652188840000|2022-05-10 13:20:40|551.62|549.22|552.33|549.93|552.33|549.93|551.62|549.22|0
1652188850000|2022-05-10 13:20:50|552.51|550.11|551.98|549.58|552.51|550.11|551.98|549.58|0
1652188860000|2022-05-10 13:21:00|552.15|549.75|551.8|549.4|552.15|549.75|551.8|549.4|0
1652188870000|2022-05-10 13:21:10|551.98|549.58|551.8|549.4|551.98|549.58|551.8|549.4|0
1652188880000|2022-05-10 13:21:20|551.62|549.22|551.45|549.05|551.62|549.22|551.45|549.05|0
1652188890000|2022-05-10 13:21:30|551.27|548.87|550.83|548.43|551.27|548.87|550.83|548.43|0
1652188900000|2022-05-10 13:21:40|550.92|548.52|551.45|549.05|551.45|549.05|550.92|548.52|0
1652188910000|2022-05-10 13:21:50|551.27|548.87|550.92|548.52|551.27|548.87|550.92|548.52|0
1652188920000|2022-05-10 13:22:00|550.74|548.34|550.92|548.52|550.92|548.52|550.56|548.16|0
1652188930000|2022-05-10 13:22:10|550.74|548.34|550.74|548.34|550.74|548.34|550.56|548.16|0
1652188940000|2022-05-10 13:22:20|550.56|548.16|550.74|548.34|550.92|548.52|550.56|548.16|0
1652188950000|2022-05-10 13:22:30|550.39|547.99|550.56|548.16|550.56|548.16|550.39|547.99|0
1652188960000|2022-05-10 13:22:40|550.48|548.08|550.48|548.08|550.48|548.08|550.39|547.99|0
1652188970000|2022-05-10 13:22:50|550.56|548.16|550.74|548.34|550.74|548.34|550.56|548.16|0
1652188980000|2022-05-10 13:23:00|550.56|548.16|550.83|548.43|550.83|548.43|550.56|548.16|0
1652188990000|2022-05-10 13:23:10|550.74|548.34|550.92|548.52|550.92|548.52|550.74|548.34|0
1652189000000|2022-05-10 13:23:20|551.01|548.61|551.09|548.69|551.09|548.69|551.01|548.61|0
1652189010000|2022-05-10 13:23:30|551.27|548.87|551.27|548.87|551.45|549.05|551.27|548.87|0
1652189020000|2022-05-10 13:23:40|551.45|549.05|551.45|549.05|551.45|549.05|551.09|548.69|0
1652189030000|2022-05-10 13:23:50|551.27|548.87|551.45|549.05|551.45|549.05|551.09|548.69|0
1652189040000|2022-05-10 13:24:00|551.27|548.87|551.27|548.87|551.27|548.87|551.27|548.87|0
1652189050000|2022-05-10 13:24:10|551.45|549.05|551.62|549.22|551.62|549.22|551.27|548.87|0
1652189060000|2022-05-10 13:24:20|551.8|549.4|551.62|549.22|551.8|549.4|551.62|549.22|0
1652189070000|2022-05-10 13:24:30|551.45|549.05|551.45|549.05|551.45|549.05|551.45|549.05|0
1652189080000|2022-05-10 13:24:40|551.54|549.14|551.09|548.69|551.54|549.14|551.09|548.69|0
1652189090000|2022-05-10 13:24:50|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1652189100000|2022-05-10 13:25:00|551.27|548.87|551.09|548.69|551.27|548.87|551.09|548.69|0
1652189110000|2022-05-10 13:25:10|550.92|548.52|550.92|548.52|551.09|548.69|550.92|548.52|0
1652189120000|2022-05-10 13:25:20|551.01|548.61|550.91|548.51|551.09|548.69|550.91|548.51|0
1652189130000|2022-05-10 13:25:30|550.74|548.34|551.01|548.61|551.01|548.61|550.74|548.34|0
1652189140000|2022-05-10 13:25:40|551.09|548.69|551.27|548.87|551.27|548.87|551.09|548.69|0
1652189160000|2022-05-10 13:26:00|551.44|549.04|551.44|549.04|551.62|549.22|551.44|549.04|0
1652189170000|2022-05-10 13:26:10|551.36|548.96|551.8|549.4|551.8|549.4|551.36|548.96|0
1652189180000|2022-05-10 13:26:20|551.98|549.58|551.8|549.4|552.15|549.75|551.8|549.4|0
1652189190000|2022-05-10 13:26:30|551.98|549.58|552.15|549.75|552.15|549.75|551.98|549.58|0
1652189200000|2022-05-10 13:26:40|551.8|549.4|551.89|549.49|551.89|549.49|551.62|549.22|0
1652189210000|2022-05-10 13:26:50|551.8|549.4|552.15|549.75|552.15|549.75|551.8|549.4|0
1652189220000|2022-05-10 13:27:00|551.89|549.49|552.33|549.93|552.33|549.93|551.89|549.49|0
1652189230000|2022-05-10 13:27:10|552.15|549.75|552.15|549.75|552.15|549.75|552.15|549.75|0
1652189240000|2022-05-10 13:27:20|551.97|549.57|551.62|549.22|551.97|549.57|551.62|549.22|0
1652189250000|2022-05-10 13:27:30|551.97|549.57|552.15|549.75|552.15|549.75|551.62|549.22|0
1652189260000|2022-05-10 13:27:40|551.62|549.22|550.91|548.51|551.62|549.22|550.91|548.51|0
1652189270000|2022-05-10 13:27:50|550.56|548.16|550.21|547.81|550.56|548.16|550.03|547.63|0
1652189280000|2022-05-10 13:28:00|550.38|547.98|550.91|548.51|550.91|548.51|550.38|547.98|0
1652189290000|2022-05-10 13:28:10|550.74|548.34|550.38|547.98|550.74|548.34|550.38|547.98|0
1652189300000|2022-05-10 13:28:20|550.91|548.51|551.27|548.87|551.27|548.87|550.91|548.51|0
1652189310000|2022-05-10 13:28:30|551.8|549.4|551.27|548.87|551.8|549.4|550.91|548.51|0
1652189320000|2022-05-10 13:28:40|550.21|547.81|550.56|548.16|550.56|548.16|550.21|547.81|0
1652189330000|2022-05-10 13:28:50|550.38|547.98|550.56|548.16|550.56|548.16|550.21|547.81|0
1652189340000|2022-05-10 13:29:00|550.38|547.98|550.38|547.98|550.38|547.98|550.3|547.9|0
1652189350000|2022-05-10 13:29:10|550.21|547.81|549.95|547.55|550.21|547.81|549.85|547.45|0
1652189360000|2022-05-10 13:29:20|550.03|547.63|550.12|547.72|550.12|547.72|549.85|547.45|0
1652189370000|2022-05-10 13:29:30|549.68|547.28|549.68|547.28|549.68|547.28|549.68|547.28|0
1652189380000|2022-05-10 13:29:40|549.85|547.45|550.03|547.63|550.21|547.81|549.85|547.45|0
1652189390000|2022-05-10 13:29:50|549.85|547.45|549.68|547.28|549.85|547.45|549.68|547.28|0
1652189400000|2022-05-10 13:30:00|547.56|545.16|547.91|545.51|548.44|546.04|547.56|545.16|0
1652189410000|2022-05-10 13:30:10|547.03|544.63|545.63|543.23|547.03|544.63|545.63|543.23|0
1652189420000|2022-05-10 13:30:20|545.28|542.88|543.79|541.39|545.28|542.88|543.79|541.39|0
1652189430000|2022-05-10 13:30:30|543.17|540.77|542.65|540.25|543.35|540.95|542.65|540.25|0
1652189440000|2022-05-10 13:30:40|541.95|539.55|541.25|538.85|541.95|539.55|541.25|538.85|0
1652189450000|2022-05-10 13:30:50|541.6|539.2|541.07|538.67|541.6|539.2|541.07|538.67|0
1652189460000|2022-05-10 13:31:00|540.02|537.62|539.42|537.02|540.02|537.62|539.42|537.02|0
1652189470000|2022-05-10 13:31:10|540.02|537.62|541.42|539.02|541.42|539.02|540.02|537.62|0
1652189480000|2022-05-10 13:31:20|540.72|538.32|540.72|538.32|541.42|539.02|540.72|538.32|0
1652189490000|2022-05-10 13:31:30|540.55|538.15|541.77|539.37|541.77|539.37|540.55|538.15|0
1652189500000|2022-05-10 13:31:40|541.6|539.2|540.9|538.5|541.6|539.2|540.9|538.5|0
1652189510000|2022-05-10 13:31:50|540.72|538.32|542.47|540.07|542.47|540.07|540.72|538.32|0
1652189520000|2022-05-10 13:32:00|541.42|539.02|541.42|539.02|541.42|539.02|540.99|538.59|0
1652189530000|2022-05-10 13:32:10|541.6|539.2|541.6|539.2|541.6|539.2|541.25|538.85|0
1652189540000|2022-05-10 13:32:20|541.77|539.37|542.12|539.72|542.12|539.72|541.77|539.37|0
1652189550000|2022-05-10 13:32:30|543.7|541.3|542.82|540.42|543.7|541.3|542.3|539.9|0
1652189560000|2022-05-10 13:32:40|543.17|540.77|543.52|541.12|543.52|541.12|543.17|540.77|0
1652189570000|2022-05-10 13:32:50|543.35|540.95|543.61|541.21|543.7|541.3|543.35|540.95|0
1652189580000|2022-05-10 13:33:00|543.7|541.3|541.25|538.85|543.7|541.3|541.25|538.85|0
1652189590000|2022-05-10 13:33:10|541.77|539.37|543.17|540.77|543.17|540.77|541.77|539.37|0
1652189600000|2022-05-10 13:33:20|542.65|540.25|542.12|539.72|543.17|540.77|542.12|539.72|0
1652189610000|2022-05-10 13:33:30|543.17|540.77|545.19|542.79|545.19|542.79|543.17|540.77|0
1652189620000|2022-05-10 13:33:40|544.57|542.17|545.45|543.05|545.8|543.4|544.57|542.17|0
1652189630000|2022-05-10 13:33:50|546.86|544.46|546.68|544.28|547.12|544.72|546.68|544.28|0
1652189640000|2022-05-10 13:34:00|547.21|544.81|547.03|544.63|547.21|544.81|546.15|543.75|0
1652189650000|2022-05-10 13:34:10|546.51|544.11|546.15|543.75|546.51|544.11|545.63|543.23|0
1652189660000|2022-05-10 13:34:20|546.33|543.93|546.68|544.28|546.68|544.28|546.33|543.93|0
1652189670000|2022-05-10 13:34:30|547.56|545.16|545.89|543.49|547.56|545.16|545.89|543.49|0
1652189680000|2022-05-10 13:34:40|547.21|544.81|547.03|544.63|547.21|544.81|546.33|543.93|0
1652189690000|2022-05-10 13:34:50|547.91|545.51|547.91|545.51|547.91|545.51|547.56|545.16|0
1652189700000|2022-05-10 13:35:00|549.85|547.45|549.32|546.92|549.85|547.45|548.79|546.39|0
1652189710000|2022-05-10 13:35:10|548.97|546.57|549.85|547.45|550.47|548.07|548.97|546.57|0
1652189720000|2022-05-10 13:35:20|551.26|548.86|551.97|549.57|552.15|549.75|551.26|548.86|0
1652189730000|2022-05-10 13:35:30|553.3|550.9|552.86|550.46|553.39|550.99|552.86|550.46|0
1652189740000|2022-05-10 13:35:40|554.1|551.7|554.1|551.7|554.1|551.7|554.1|551.7|0
1652189750000|2022-05-10 13:35:50|553.92|551.52|552.33|549.93|553.92|551.52|552.33|549.93|0
1652189760000|2022-05-10 13:36:00|552.24|549.84|554.9|552.5|554.9|552.5|552.24|549.84|0
1652189770000|2022-05-10 13:36:10|554.98|552.58|555.69|553.29|555.69|553.29|554.9|552.5|0
1652189780000|2022-05-10 13:36:20|555.87|553.47|556.4|554|556.4|554|555.87|553.47|0
1652189790000|2022-05-10 13:36:30|556.32|553.92|555.16|552.76|557.03|554.63|555.16|552.76|0
1652189800000|2022-05-10 13:36:40|555.87|553.47|555.87|553.47|556.23|553.83|555.69|553.29|0
1652189810000|2022-05-10 13:36:50|556.23|553.83|554.98|552.58|556.23|553.83|554.98|552.58|0
1652189820000|2022-05-10 13:37:00|554.27|551.87|553.74|551.34|554.27|551.87|552.86|550.46|0
1652189830000|2022-05-10 13:37:10|553.21|550.81|555.16|552.76|555.16|552.76|553.21|550.81|0
1652189840000|2022-05-10 13:37:20|554.45|552.05|553.56|551.16|554.45|552.05|553.56|551.16|0
1652189850000|2022-05-10 13:37:30|553.21|550.81|553.83|551.43|554.45|552.05|553.21|550.81|0
1652189860000|2022-05-10 13:37:40|554.8|552.4|553.03|550.63|554.8|552.4|553.03|550.63|0
1652189870000|2022-05-10 13:37:50|553.39|550.99|554.01|551.61|554.01|551.61|553.39|550.99|0
1652189880000|2022-05-10 13:38:00|554.1|551.7|553.74|551.34|554.19|551.79|553.74|551.34|0
1652189890000|2022-05-10 13:38:10|554.1|551.7|554.63|552.23|554.63|552.23|553.56|551.16|0
1652189900000|2022-05-10 13:38:20|554.1|551.7|553.39|550.99|554.1|551.7|553.39|550.99|0
1652189910000|2022-05-10 13:38:30|551.26|548.86|552.32|549.92|553.56|551.16|551.26|548.86|0
1652189920000|2022-05-10 13:38:40|551.09|548.69|552.32|549.92|552.32|549.92|550.73|548.33|0
1652189930000|2022-05-10 13:38:50|550.91|548.51|550.3|547.9|550.91|548.51|550.2|547.8|0
1652189940000|2022-05-10 13:39:00|549.85|547.45|550.38|547.98|550.56|548.16|549.67|547.27|0
1652189950000|2022-05-10 13:39:10|550.56|548.16|550.38|547.98|550.91|548.51|550.2|547.8|0
1652189960000|2022-05-10 13:39:20|550.2|547.8|550.03|547.63|550.2|547.8|549.85|547.45|0
1652189970000|2022-05-10 13:39:30|550.2|547.8|549.85|547.45|550.2|547.8|549.67|547.27|0
1652189980000|2022-05-10 13:39:40|550.38|547.98|550.3|547.9|550.38|547.98|550.2|547.8|0
1652189990000|2022-05-10 13:39:50|551.36|548.96|550.65|548.25|551.36|548.96|549.85|547.45|0
1652190000000|2022-05-10 13:40:00|550.73|548.33|551.09|548.69|551.09|548.69|550.73|548.33|0
1652190010000|2022-05-10 13:40:10|551.26|548.86|552.85|550.45|552.85|550.45|551.26|548.86|0
1652190020000|2022-05-10 13:40:20|552.68|550.28|553.74|551.34|553.74|551.34|552.68|550.28|0
1652190030000|2022-05-10 13:40:30|552.68|550.28|553.74|551.34|553.74|551.34|552.68|550.28|0
1652190040000|2022-05-10 13:40:40|554.27|551.87|554.63|552.23|554.98|552.58|554.27|551.87|0
1652190050000|2022-05-10 13:40:50|554.45|552.05|554.8|552.4|555.51|553.11|554.45|552.05|0
1652190060000|2022-05-10 13:41:00|554.45|552.05|554.9|552.5|554.9|552.5|554.27|551.87|0
1652190070000|2022-05-10 13:41:10|555.51|553.11|555.34|552.94|555.78|553.38|555.34|552.94|0
1652190080000|2022-05-10 13:41:20|555.69|553.29|554.45|552.05|556.22|553.82|554.09|551.69|0
1652190090000|2022-05-10 13:41:30|555.16|552.76|554.98|552.58|555.16|552.76|554.8|552.4|0
1652190100000|2022-05-10 13:41:40|554.45|552.05|554.45|552.05|555.61|553.21|554.45|552.05|0
1652190110000|2022-05-10 13:41:50|554.98|552.58|554.98|552.58|554.98|552.58|554.27|551.87|0
1652190120000|2022-05-10 13:42:00|553.56|551.16|554.63|552.23|554.63|552.23|553.56|551.16|0
1652190130000|2022-05-10 13:42:10|554.8|552.4|555.43|553.03|555.43|553.03|554.8|552.4|0
1652190140000|2022-05-10 13:42:20|555.69|553.29|556.05|553.65|556.05|553.65|555.69|553.29|0
1652190150000|2022-05-10 13:42:30|555.87|553.47|555.34|552.94|556.05|553.65|555.34|552.94|0
1652190160000|2022-05-10 13:42:40|555.51|553.11|554.98|552.58|555.51|553.11|554.98|552.58|0
1652190170000|2022-05-10 13:42:50|555.34|552.94|555.51|553.11|555.51|553.11|555.34|552.94|0
1652190180000|2022-05-10 13:43:00|556.05|553.65|555.69|553.29|556.05|553.65|555.69|553.29|0
1652190190000|2022-05-10 13:43:10|556.58|554.18|556.4|554|556.58|554.18|556.22|553.82|0
1652190200000|2022-05-10 13:43:20|554.63|552.23|556.42|554.02|556.42|554.02|554.63|552.23|0
1652190210000|2022-05-10 13:43:30|555.53|553.13|558.02|555.62|558.02|555.62|555.36|552.96|0
1652190220000|2022-05-10 13:43:40|557.67|555.27|555.36|552.96|557.67|555.27|554.82|552.42|0
1652190230000|2022-05-10 13:43:50|556.24|553.84|556.24|553.84|556.78|554.38|556.24|553.84|0
1652190240000|2022-05-10 13:44:00|556.42|554.02|555.36|552.96|556.42|554.02|555.36|552.96|0
1652190250000|2022-05-10 13:44:10|556.42|554.02|556.78|554.38|556.78|554.38|556.24|553.84|0
1652190260000|2022-05-10 13:44:20|557.58|555.18|556.42|554.02|557.58|555.18|556.42|554.02|0
1652190270000|2022-05-10 13:44:30|557.22|554.82|556.78|554.38|557.22|554.82|556.78|554.38|0
1652190280000|2022-05-10 13:44:40|557.13|554.73|556.95|554.55|557.13|554.73|556.42|554.02|0
1652190290000|2022-05-10 13:44:50|556.78|554.38|557.13|554.73|557.49|555.09|556.78|554.38|0
1652190300000|2022-05-10 13:45:00|558.02|555.62|558.38|555.98|558.38|555.98|557.84|555.44|0
1652190310000|2022-05-10 13:45:10|559.72|557.32|561.05|558.65|561.05|558.65|559.72|557.32|0
1652190320000|2022-05-10 13:45:20|562.12|559.72|561.05|558.65|562.12|559.72|561.05|558.65|0
1652190330000|2022-05-10 13:45:30|561.41|559.01|561.77|559.37|561.94|559.54|561.41|559.01|0
1652190340000|2022-05-10 13:45:40|562.12|559.72|563.91|561.51|563.91|561.51|562.12|559.72|0
1652190350000|2022-05-10 13:45:50|564.09|561.69|563.55|561.15|564.09|561.69|563.55|561.15|0
1652190360000|2022-05-10 13:46:00|563.73|561.33|562.12|559.72|563.73|561.33|562.12|559.72|0
1652190370000|2022-05-10 13:46:10|562.75|560.35|562.84|560.44|562.84|560.44|562.66|560.26|0
1652190380000|2022-05-10 13:46:20|563.55|561.15|563.55|561.15|563.55|561.15|562.84|560.44|0
1652190390000|2022-05-10 13:46:30|564.45|562.05|565.7|563.3|565.7|563.3|564.27|561.87|0
1652190400000|2022-05-10 13:46:40|565.16|562.76|566.15|563.75|566.15|563.75|565.16|562.76|0
1652190410000|2022-05-10 13:46:50|565.52|563.12|564.27|561.87|565.52|563.12|563.91|561.51|0
1652190420000|2022-05-10 13:47:00|564.99|562.59|565.16|562.76|565.16|562.76|564.45|562.05|0
1652190430000|2022-05-10 13:47:10|564.99|562.59|564.02|561.62|564.99|562.59|563.77|561.37|0
1652190440000|2022-05-10 13:47:20|564.65|562.25|564.91|562.51|565.63|563.23|563.93|561.53|0
1652190450000|2022-05-10 13:47:30|564.46|562.06|565.71|563.31|565.71|563.31|564.46|562.06|0
1652190460000|2022-05-10 13:47:40|566.07|563.67|565.98|563.58|566.07|563.67|565.89|563.49|0
1652190470000|2022-05-10 13:47:50|566.25|563.85|566.61|564.21|566.61|564.21|566.25|563.85|0
1652190480000|2022-05-10 13:48:00|567.15|564.75|566.07|563.67|567.33|564.93|566.07|563.67|0
1652190490000|2022-05-10 13:48:10|566.43|564.03|566.43|564.03|566.43|564.03|566.07|563.67|0
1652190500000|2022-05-10 13:48:20|565.54|563.14|565.63|563.23|566.07|563.67|565.36|562.96|0
1652190510000|2022-05-10 13:48:30|565.72|563.32|566.43|564.03|566.61|564.21|565.54|563.14|0
1652190520000|2022-05-10 13:48:40|564.91|562.51|564.82|562.42|565.36|562.96|564.82|562.42|0
1652190530000|2022-05-10 13:48:50|566.25|563.85|566.07|563.67|566.61|564.21|566.07|563.67|0
1652190540000|2022-05-10 13:49:00|566.43|564.03|567.06|564.66|567.06|564.66|566.25|563.85|0
1652190550000|2022-05-10 13:49:10|565.18|562.78|565.72|563.32|566.07|563.67|565.18|562.78|0
1652190560000|2022-05-10 13:49:20|566.61|564.21|567.69|565.29|567.69|565.29|566.61|564.21|0
1652190570000|2022-05-10 13:49:30|568.14|565.74|568.23|565.83|568.59|566.19|568.14|565.74|0
1652190580000|2022-05-10 13:49:40|568.41|566.01|567.24|564.84|568.41|566.01|567.24|564.84|0
1652190590000|2022-05-10 13:49:50|567.15|564.75|567.15|564.75|567.51|565.11|566.97|564.57|0
1652190600000|2022-05-10 13:50:00|568.05|565.65|567.69|565.29|568.23|565.83|567.69|565.29|0
1652190610000|2022-05-10 13:50:10|567.51|565.11|566.61|564.21|567.51|565.11|566.25|563.85|0
1652190620000|2022-05-10 13:50:20|567.33|564.93|567.87|565.47|567.87|565.47|567.15|564.75|0
1652190630000|2022-05-10 13:50:30|567.24|564.84|568.59|566.19|568.59|566.19|567.24|564.84|0
1652190640000|2022-05-10 13:50:40|568.94|566.54|568.23|565.83|568.94|566.54|568.23|565.83|0
1652190650000|2022-05-10 13:50:50|568.05|565.65|567.6|565.2|568.23|565.83|567.6|565.2|0
1652190660000|2022-05-10 13:51:00|567.78|565.38|566.97|564.57|567.78|565.38|565.54|563.14|0
1652190670000|2022-05-10 13:51:10|567.33|564.93|567.33|564.93|567.33|564.93|567.33|564.93|0
1652190680000|2022-05-10 13:51:20|567.87|565.47|567.69|565.29|567.87|565.47|567.51|565.11|0
1652190690000|2022-05-10 13:51:30|567.51|565.11|567.69|565.29|568.05|565.65|567.51|565.11|0
1652190700000|2022-05-10 13:51:40|568.41|566.01|567.15|564.75|568.41|566.01|567.15|564.75|0
1652190710000|2022-05-10 13:51:50|566.97|564.57|566.97|564.57|566.97|564.57|566.79|564.39|0
1652190720000|2022-05-10 13:52:00|565.18|562.78|564.82|562.42|566.07|563.67|564.64|562.24|0
1652190730000|2022-05-10 13:52:10|565.18|562.78|564.46|562.06|565.18|562.78|564.1|561.7|0
1652190740000|2022-05-10 13:52:20|563.39|560.99|562.59|560.19|563.39|560.99|562.59|560.19|0
1652190750000|2022-05-10 13:52:30|563.21|560.81|563.03|560.63|563.75|561.35|562.85|560.45|0
1652190760000|2022-05-10 13:52:40|563.21|560.81|563.39|560.99|563.39|560.99|563.21|560.81|0
1652190770000|2022-05-10 13:52:50|563.21|560.81|563.03|560.63|563.21|560.81|562.85|560.45|0
1652190780000|2022-05-10 13:53:00|562.68|560.28|561.16|558.76|562.68|560.28|561.16|558.76|0
1652190790000|2022-05-10 13:53:10|562.68|560.28|561.52|559.12|562.68|560.28|561.52|559.12|0
1652190800000|2022-05-10 13:53:20|561.07|558.67|560.54|558.14|561.25|558.85|560.54|558.14|0
1652190810000|2022-05-10 13:53:30|560.36|557.96|560.18|557.78|560.89|558.49|560.18|557.78|0
1652190820000|2022-05-10 13:53:40|560.89|558.49|560.71|558.31|560.89|558.49|560.36|557.96|0
1652190830000|2022-05-10 13:53:50|561.07|558.67|561.25|558.85|561.25|558.85|560.71|558.31|0
1652190840000|2022-05-10 13:54:00|561.34|558.94|561.25|558.85|561.43|559.03|561.07|558.67|0
1652190850000|2022-05-10 13:54:10|561.07|558.67|559.64|557.24|561.07|558.67|559.64|557.24|0
1652190860000|2022-05-10 13:54:20|560.36|557.96|561.96|559.56|561.96|559.56|560.36|557.96|0
1652190870000|2022-05-10 13:54:30|562.5|560.1|561.43|559.03|562.67|560.27|561.43|559.03|0
1652190880000|2022-05-10 13:54:40|561.6|559.2|561.96|559.56|562.32|559.92|561.43|559.03|0
1652190890000|2022-05-10 13:54:50|561.88|559.48|561.96|559.56|561.96|559.56|561.43|559.03|0
1652190900000|2022-05-10 13:55:00|562.32|559.92|560.36|557.96|562.32|559.92|560.36|557.96|0
1652190910000|2022-05-10 13:55:10|559.47|557.07|559.64|557.24|560.18|557.78|559.47|557.07|0
1652190920000|2022-05-10 13:55:20|559.11|556.71|558.58|556.18|559.56|557.16|558.58|556.18|0
1652190930000|2022-05-10 13:55:30|558.93|556.53|558.4|556|558.93|556.53|558.4|556|0
1652190940000|2022-05-10 13:55:40|559.11|556.71|560.18|557.78|560.18|557.78|559.11|556.71|0
1652190950000|2022-05-10 13:55:50|559.29|556.89|559.82|557.42|560.09|557.69|559.29|556.89|0
1652190960000|2022-05-10 13:56:00|559.11|556.71|559.82|557.42|559.82|557.42|559.11|556.71|0
1652190970000|2022-05-10 13:56:10|560.36|557.96|560.71|558.31|560.71|558.31|560.36|557.96|0
1652190980000|2022-05-10 13:56:20|561.25|558.85|562.14|559.74|562.85|560.45|561.25|558.85|0
1652190990000|2022-05-10 13:56:30|562.5|560.1|561.6|559.2|562.5|560.1|561.6|559.2|0
1652191000000|2022-05-10 13:56:40|561.43|559.03|559.11|556.71|561.43|559.03|559.11|556.71|0
1652191010000|2022-05-10 13:56:50|559.29|556.89|558.04|555.64|559.29|556.89|557.51|555.11|0
1652191020000|2022-05-10 13:57:00|557.87|555.47|557.15|554.75|557.87|555.47|557.15|554.75|0
1652191030000|2022-05-10 13:57:10|557.69|555.29|557.33|554.93|557.69|555.29|557.33|554.93|0
1652191040000|2022-05-10 13:57:20|557.51|555.11|557.51|555.11|557.87|555.47|557.33|554.93|0
1652191050000|2022-05-10 13:57:30|558.22|555.82|559.74|557.34|559.74|557.34|558.04|555.64|0
1652191060000|2022-05-10 13:57:40|558.85|556.45|559.11|556.71|559.11|556.71|558.85|556.45|0
1652191070000|2022-05-10 13:57:50|559.56|557.16|558.4|556|559.56|557.16|558.4|556|0
1652191080000|2022-05-10 13:58:00|557.51|555.11|557.51|555.11|557.86|555.46|557.51|555.11|0
1652191090000|2022-05-10 13:58:10|558.22|555.82|558.85|556.45|559.11|556.71|558.22|555.82|0
1652191100000|2022-05-10 13:58:20|558.75|556.35|558.75|556.35|559.29|556.89|558.75|556.35|0
1652191110000|2022-05-10 13:58:30|558.93|556.53|557.86|555.46|558.93|556.53|557.86|555.46|0
1652191120000|2022-05-10 13:58:40|557.15|554.75|555.38|552.98|557.33|554.93|555.2|552.8|0
1652191130000|2022-05-10 13:58:50|556.09|553.69|555.2|552.8|556.09|553.69|555.2|552.8|0
1652191140000|2022-05-10 13:59:00|555.73|553.33|555.65|553.25|555.73|553.33|555.38|552.98|0
1652191150000|2022-05-10 13:59:10|556|553.6|555.56|553.16|556|553.6|555.56|553.16|0
1652191160000|2022-05-10 13:59:20|555.73|553.33|556.09|553.69|556.44|554.04|555.38|552.98|0
1652191170000|2022-05-10 13:59:30|555.73|553.33|556.98|554.58|556.98|554.58|555.73|553.33|0
1652191180000|2022-05-10 13:59:40|556.8|554.4|556|553.6|556.8|554.4|555.56|553.16|0
1652191190000|2022-05-10 13:59:50|555.56|553.16|553.61|551.21|555.56|553.16|553.61|551.21|0
1652191200000|2022-05-10 14:00:00|552.9|550.5|554.76|552.36|554.85|552.45|552.9|550.5|0
1652191210000|2022-05-10 14:00:10|553.61|551.21|553.08|550.68|553.96|551.56|553.08|550.68|0
1652191220000|2022-05-10 14:00:20|553.26|550.86|553.08|550.68|553.26|550.86|552.9|550.5|0
1652191230000|2022-05-10 14:00:30|553.61|551.21|554.67|552.27|555.03|552.63|553.61|551.21|0
1652191240000|2022-05-10 14:00:40|555.12|552.72|556.27|553.87|556.27|553.87|555.12|552.72|0
1652191250000|2022-05-10 14:00:50|556.98|554.58|558.57|556.17|558.57|556.17|556.98|554.58|0
1652191260000|2022-05-10 14:01:00|558.75|556.35|556.44|554.04|558.75|556.35|556.44|554.04|0
1652191270000|2022-05-10 14:01:10|555.56|553.16|555.03|552.63|555.56|553.16|554.67|552.27|0
1652191280000|2022-05-10 14:01:20|554.67|552.27|555.2|552.8|555.73|553.33|554.67|552.27|0
1652191290000|2022-05-10 14:01:30|554.85|552.45|556.36|553.96|556.36|553.96|554.67|552.27|0
1652191300000|2022-05-10 14:01:40|555.2|552.8|555.91|553.51|556.36|553.96|555.2|552.8|0
1652191310000|2022-05-10 14:01:50|556.8|554.4|556.98|554.58|557.33|554.93|556.8|554.4|0
1652191320000|2022-05-10 14:02:00|557.25|554.85|558.4|556|559.46|557.06|557.25|554.85|0
1652191330000|2022-05-10 14:02:10|559.11|556.71|558.57|556.17|559.11|556.71|558.57|556.17|0
1652191340000|2022-05-10 14:02:20|558.22|555.82|557.33|554.93|558.57|556.17|557.33|554.93|0
1652191350000|2022-05-10 14:02:30|556.09|553.69|554.85|552.45|556.09|553.69|554.85|552.45|0
1652191360000|2022-05-10 14:02:40|555.02|552.62|554.67|552.27|555.02|552.62|553.88|551.48|0
1652191370000|2022-05-10 14:02:50|553.43|551.03|553.25|550.85|553.43|551.03|552.72|550.32|0
1652191380000|2022-05-10 14:03:00|552.19|549.79|552.02|549.62|552.19|549.79|551.93|549.53|0
1652191390000|2022-05-10 14:03:10|551.66|549.26|551.49|549.09|551.84|549.44|551.49|549.09|0
1652191400000|2022-05-10 14:03:20|551.58|549.18|550.7|548.3|551.58|549.18|550.7|548.3|0
1652191410000|2022-05-10 14:03:30|550.78|548.38|550.25|547.85|550.78|548.38|550.25|547.85|0
1652191420000|2022-05-10 14:03:40|550.61|548.21|551.31|548.91|551.84|549.44|550.61|548.21|0
1652191430000|2022-05-10 14:03:50|551.49|549.09|550.61|548.21|551.49|549.09|550.61|548.21|0
1652191440000|2022-05-10 14:04:00|550.43|548.03|550.61|548.21|550.61|548.21|550.25|547.85|0
1652191450000|2022-05-10 14:04:10|550.25|547.85|550.25|547.85|550.43|548.03|550.25|547.85|0
1652191460000|2022-05-10 14:04:20|550.43|548.03|550.96|548.56|550.96|548.56|550.43|548.03|0
1652191470000|2022-05-10 14:04:30|551.4|549|551.13|548.73|551.49|549.09|551.13|548.73|0
1652191480000|2022-05-10 14:04:40|551.66|549.26|551.49|549.09|551.66|549.26|551.13|548.73|0
1652191490000|2022-05-10 14:04:50|551.84|549.44|550.96|548.56|551.84|549.44|550.96|548.56|0
1652191500000|2022-05-10 14:05:00|550.78|548.38|550.25|547.85|550.96|548.56|550.25|547.85|0
1652191510000|2022-05-10 14:05:10|550.43|548.03|550.25|547.85|550.43|548.03|550.25|547.85|0
1652191520000|2022-05-10 14:05:20|550.43|548.03|551.49|549.09|552.02|549.62|550.43|548.03|0
1652191530000|2022-05-10 14:05:30|552.02|549.62|552.55|550.15|552.55|550.15|551.58|549.18|0
1652191540000|2022-05-10 14:05:40|553.61|551.21|553.08|550.68|553.61|551.21|552.72|550.32|0
1652191550000|2022-05-10 14:05:50|552.55|550.15|552.37|549.97|552.55|550.15|551.84|549.44|0
1652191560000|2022-05-10 14:06:00|552.02|549.62|550.43|548.03|552.02|549.62|550.43|548.03|0
1652191570000|2022-05-10 14:06:10|550.6|548.2|548.14|545.74|550.6|548.2|548.14|545.74|0
1652191580000|2022-05-10 14:06:20|547.96|545.56|547.08|544.68|547.96|545.56|547.08|544.68|0
1652191590000|2022-05-10 14:06:30|547.7|545.3|547.44|545.04|547.96|545.56|547.44|545.04|0
1652191600000|2022-05-10 14:06:40|547.26|544.86|547.08|544.68|547.26|544.86|546.82|544.42|0
1652191610000|2022-05-10 14:06:50|546.91|544.51|547.26|544.86|547.26|544.86|546.73|544.33|0
1652191620000|2022-05-10 14:07:00|547.79|545.39|547.18|544.78|547.96|545.56|547.18|544.78|0
1652191630000|2022-05-10 14:07:10|546.91|544.51|546.73|544.33|547|544.6|546.73|544.33|0
1652191640000|2022-05-10 14:07:20|546.91|544.51|547.26|544.86|547.26|544.86|546.73|544.33|0
1652191650000|2022-05-10 14:07:30|547.08|544.68|547.44|545.04|547.44|545.04|546.82|544.42|0
1652191660000|2022-05-10 14:07:40|547.96|545.56|548.14|545.74|548.14|545.74|547.96|545.56|0
1652191670000|2022-05-10 14:07:50|547.79|545.39|548.14|545.74|548.31|545.91|547.79|545.39|0
1652191680000|2022-05-10 14:08:00|547.96|545.56|547.96|545.56|547.96|545.56|547.44|545.04|0
1652191690000|2022-05-10 14:08:10|547.44|545.04|547.61|545.21|547.61|545.21|547.44|545.04|0
1652191700000|2022-05-10 14:08:20|547.79|545.39|548.23|545.83|548.23|545.83|547.61|545.21|0
1652191710000|2022-05-10 14:08:30|548.14|545.74|548.84|546.44|549.37|546.97|548.14|545.74|0
1652191720000|2022-05-10 14:08:40|549.02|546.62|549.37|546.97|549.72|547.32|549.02|546.62|0
1652191730000|2022-05-10 14:08:50|548.31|545.91|547.26|544.86|548.31|545.91|547.26|544.86|0
1652191740000|2022-05-10 14:09:00|547.43|545.03|547.08|544.68|547.43|545.03|547.08|544.68|0
1652191750000|2022-05-10 14:09:10|547.61|545.21|548.67|546.27|548.67|546.27|547.61|545.21|0
1652191760000|2022-05-10 14:09:20|549.37|546.97|552.55|550.15|552.9|550.5|549.37|546.97|0
1652191770000|2022-05-10 14:09:30|551.58|549.18|552.19|549.79|552.19|549.79|551.58|549.18|0
1652191780000|2022-05-10 14:09:40|552.11|549.71|554.05|551.65|554.05|551.65|552.11|549.71|0
1652191790000|2022-05-10 14:09:50|552.72|550.32|553.08|550.68|553.08|550.68|552.55|550.15|0
1652191800000|2022-05-10 14:10:00|551.84|549.44|551.13|548.73|551.84|549.44|550.96|548.56|0
1652191810000|2022-05-10 14:10:10|551.84|549.44|550.6|548.2|551.84|549.44|550.6|548.2|0
1652191820000|2022-05-10 14:10:20|550.96|548.56|549.55|547.15|550.96|548.56|549.19|546.79|0
1652191830000|2022-05-10 14:10:30|549.99|547.59|552.19|549.79|552.19|549.79|549.9|547.5|0
1652191840000|2022-05-10 14:10:40|552.54|550.14|552.72|550.32|552.72|550.32|552.46|550.06|0
1652191850000|2022-05-10 14:10:50|553.52|551.12|554.31|551.91|554.31|551.91|553.52|551.12|0
1652191860000|2022-05-10 14:11:00|554.84|552.44|555.38|552.98|555.38|552.98|554.49|552.09|0
1652191870000|2022-05-10 14:11:10|555.02|552.62|555.02|552.62|555.2|552.8|554.49|552.09|0
1652191880000|2022-05-10 14:11:20|553.87|551.47|553.43|551.03|553.87|551.47|553.07|550.67|0
1652191890000|2022-05-10 14:11:30|553.17|550.77|554.76|552.36|554.76|552.36|553.17|550.77|0
1652191900000|2022-05-10 14:11:40|554.84|552.44|553.87|551.47|554.94|552.54|553.87|551.47|0
1652191910000|2022-05-10 14:11:50|553.43|551.03|554.31|551.91|554.49|552.09|553.43|551.03|0
1652191920000|2022-05-10 14:12:00|555.11|552.71|553.78|551.38|555.11|552.71|553.78|551.38|0
1652191930000|2022-05-10 14:12:10|553.07|550.67|553.78|551.38|553.78|551.38|553.07|550.67|0
1652191940000|2022-05-10 14:12:20|555.2|552.8|554.31|551.91|555.2|552.8|554.14|551.74|0
1652191950000|2022-05-10 14:12:30|555.38|552.98|555.38|552.98|555.38|552.98|555.38|552.98|0
1652191960000|2022-05-10 14:12:40|555.64|553.24|557.86|555.46|557.86|555.46|555.64|553.24|0
1652191970000|2022-05-10 14:12:50|557.68|555.28|557.15|554.75|557.68|555.28|556.62|554.22|0
1652191980000|2022-05-10 14:13:00|557.33|554.93|559.46|557.06|559.46|557.06|557.33|554.93|0
1652191990000|2022-05-10 14:13:10|558.66|556.26|559.2|556.8|559.2|556.8|558.66|556.26|0
1652192000000|2022-05-10 14:13:20|559.02|556.62|560.17|557.77|560.17|557.77|558.75|556.35|0
1652192010000|2022-05-10 14:13:30|559.82|557.42|558.75|556.35|560.71|558.31|558.75|556.35|0
1652192020000|2022-05-10 14:13:40|558.39|555.99|558.31|555.91|558.57|556.17|558.31|555.91|0
1652192030000|2022-05-10 14:13:50|558.04|555.64|558.93|556.53|558.93|556.53|558.04|555.64|0
1652192040000|2022-05-10 14:14:00|558.57|556.17|554.84|552.44|558.57|556.17|554.84|552.44|0
1652192050000|2022-05-10 14:14:10|554.67|552.27|554.67|552.27|555.55|553.15|554.67|552.27|0
1652192060000|2022-05-10 14:14:20|555.55|553.15|556.97|554.57|557.5|555.1|555.37|552.97|0
1652192070000|2022-05-10 14:14:30|556.62|554.22|555.02|552.62|556.62|554.22|555.02|552.62|0
1652192080000|2022-05-10 14:14:40|555.37|552.97|555.73|553.33|555.73|553.33|554.84|552.44|0
1652192090000|2022-05-10 14:14:50|555.55|553.15|557.5|555.1|557.5|555.1|555.55|553.15|0
1652192100000|2022-05-10 14:15:00|558.21|555.81|556.62|554.22|558.21|555.81|556.62|554.22|0
1652192110000|2022-05-10 14:15:10|556.44|554.04|556.26|553.86|556.44|554.04|556.08|553.68|0
1652192120000|2022-05-10 14:15:20|555.02|552.62|554.13|551.73|555.02|552.62|554.13|551.73|0
1652192130000|2022-05-10 14:15:30|552.54|550.14|553.25|550.85|553.25|550.85|552.54|550.14|0
1652192140000|2022-05-10 14:15:40|554.13|551.73|554.13|551.73|554.13|551.73|554.13|551.73|0
1652192150000|2022-05-10 14:15:50|554.49|552.09|554.13|551.73|554.49|552.09|554.13|551.73|0
1652192160000|2022-05-10 14:16:00|553.78|551.38|553.87|551.47|554.31|551.91|553.17|550.77|0
1652192170000|2022-05-10 14:16:10|553.43|551.03|552.72|550.32|553.43|551.03|552.54|550.14|0
1652192180000|2022-05-10 14:16:20|552.9|550.5|552.72|550.32|552.9|550.5|552.19|549.79|0
1652192190000|2022-05-10 14:16:30|552.01|549.61|553.07|550.67|553.43|551.03|552.01|549.61|0
1652192200000|2022-05-10 14:16:40|553.43|551.03|555.91|553.51|555.91|553.51|553.43|551.03|0
1652192210000|2022-05-10 14:16:50|555.02|552.62|553.25|550.85|555.37|552.97|553.25|550.85|0
1652192220000|2022-05-10 14:17:00|554.84|552.44|555.11|552.71|555.11|552.71|554.23|551.83|0
1652192230000|2022-05-10 14:17:10|555.02|552.62|556.18|553.78|556.18|553.78|555.02|552.62|0
1652192240000|2022-05-10 14:17:20|555.2|552.8|555.91|553.51|555.91|553.51|555.02|552.62|0
1652192250000|2022-05-10 14:17:30|556.79|554.39|557.32|554.92|557.86|555.46|556.79|554.39|0
1652192260000|2022-05-10 14:17:40|557.06|554.66|556.08|553.68|557.32|554.92|556.08|553.68|0
1652192270000|2022-05-10 14:17:50|554.84|552.44|553.34|550.94|554.84|552.44|553.34|550.94|0
1652192280000|2022-05-10 14:18:00|553.87|551.47|555.37|552.97|555.37|552.97|553.6|551.2|0
1652192290000|2022-05-10 14:18:10|555.82|553.42|555.37|552.97|556.08|553.68|555.37|552.97|0
1652192300000|2022-05-10 14:18:20|554.49|552.09|554.84|552.44|554.84|552.44|554.49|552.09|0
1652192310000|2022-05-10 14:18:30|554.4|552|555.37|552.97|555.37|552.97|554.4|552|0
1652192320000|2022-05-10 14:18:40|555.73|553.33|555.2|552.8|556.26|553.86|555.2|552.8|0
1652192330000|2022-05-10 14:18:50|554.93|552.53|554.66|552.26|555.37|552.97|554.66|552.26|0
1652192340000|2022-05-10 14:19:00|556.08|553.68|556.44|554.04|556.97|554.57|556.08|553.68|0
1652192350000|2022-05-10 14:19:10|556.26|553.86|558.13|555.73|558.75|556.35|556.26|553.86|0
1652192360000|2022-05-10 14:19:20|558.39|555.99|558.21|555.81|559.1|556.7|557.5|555.1|0
1652192370000|2022-05-10 14:19:30|557.15|554.75|558.03|555.63|558.66|556.26|557.15|554.75|0
1652192380000|2022-05-10 14:19:40|558.57|556.17|557.42|555.02|558.57|556.17|557.32|554.92|0
1652192390000|2022-05-10 14:19:50|557.32|554.92|556.79|554.39|557.32|554.92|556.17|553.77|0
1652192400000|2022-05-10 14:20:00|556.53|554.13|557.86|555.46|557.86|555.46|556.44|554.04|0
1652192410000|2022-05-10 14:20:10|557.06|554.66|556.26|553.86|557.06|554.66|555.73|553.33|0
1652192420000|2022-05-10 14:20:20|556.97|554.57|557.32|554.92|557.32|554.92|556.97|554.57|0
1652192430000|2022-05-10 14:20:30|558.57|556.17|558.57|556.17|558.57|556.17|557.86|555.46|0
1652192440000|2022-05-10 14:20:40|558.75|556.35|559.1|556.7|559.28|556.88|558.57|556.17|0
1652192450000|2022-05-10 14:20:50|558.21|555.81|555.2|552.8|558.75|556.35|555.2|552.8|0
1652192460000|2022-05-10 14:21:00|553.87|551.47|555.55|553.15|555.73|553.33|553.87|551.47|0
1652192470000|2022-05-10 14:21:10|555.02|552.62|552.93|550.53|555.02|552.62|552.49|550.09|0
1652192480000|2022-05-10 14:21:20|553.18|550.78|553.36|550.96|553.36|550.96|553.18|550.78|0
1652192490000|2022-05-10 14:21:30|553.72|551.32|555.06|552.66|555.06|552.66|553.72|551.32|0
1652192500000|2022-05-10 14:21:40|555.85|553.45|556.48|554.08|556.48|554.08|555.68|553.28|0
1652192510000|2022-05-10 14:21:50|555.68|553.28|555.85|553.45|556.39|553.99|555.59|553.19|0
1652192520000|2022-05-10 14:22:00|554.43|552.03|557.28|554.88|557.28|554.88|554.43|552.03|0
1652192530000|2022-05-10 14:22:10|557.64|555.24|558|555.6|558.17|555.77|557.1|554.7|0
1652192540000|2022-05-10 14:22:20|558.17|555.77|560.5|558.1|560.5|558.1|558.17|555.77|0
1652192550000|2022-05-10 14:22:30|559.43|557.03|558.89|556.49|559.43|557.03|558.53|556.13|0
1652192560000|2022-05-10 14:22:40|558.17|555.77|558.35|555.95|558.53|556.13|558.17|555.77|0
1652192570000|2022-05-10 14:22:50|558|555.6|559.7|557.3|559.7|557.3|558|555.6|0
1652192580000|2022-05-10 14:23:00|559.43|557.03|561.93|559.53|562.29|559.89|559.43|557.03|0
1652192590000|2022-05-10 14:23:10|561.58|559.18|561.22|558.82|561.93|559.53|561.22|558.82|0
1652192600000|2022-05-10 14:23:20|561.75|559.35|562.29|559.89|562.29|559.89|561.75|559.35|0
1652192610000|2022-05-10 14:23:30|562.11|559.71|561.4|559|562.11|559.71|561.4|559|0
1652192620000|2022-05-10 14:23:40|561.93|559.53|562.29|559.89|562.29|559.89|561.85|559.45|0
1652192630000|2022-05-10 14:23:50|562.47|560.07|561.85|559.45|562.47|560.07|561.75|559.35|0
1652192640000|2022-05-10 14:24:00|561.4|559|559.43|557.03|561.4|559|559.07|556.67|0
1652192650000|2022-05-10 14:24:10|560.23|557.83|561.58|559.18|561.58|559.18|560.14|557.74|0
1652192660000|2022-05-10 14:24:20|561.4|559|560.23|557.83|561.4|559|560.23|557.83|0
1652192670000|2022-05-10 14:24:30|559.43|557.03|559.34|556.94|559.43|557.03|559.25|556.85|0
1652192680000|2022-05-10 14:24:40|559.07|556.67|557.82|555.42|559.25|556.85|557.82|555.42|0
1652192690000|2022-05-10 14:24:50|558.71|556.31|558.89|556.49|558.89|556.49|558.53|556.13|0
1652192700000|2022-05-10 14:25:00|559.07|556.67|559.96|557.56|560.41|558.01|559.07|556.67|0
1652192710000|2022-05-10 14:25:10|560.06|557.66|560.14|557.74|560.5|558.1|560.06|557.66|0
1652192720000|2022-05-10 14:25:20|557.99|555.59|558.71|556.31|558.89|556.49|557.99|555.59|0
1652192730000|2022-05-10 14:25:30|559.07|556.67|558.98|556.58|559.07|556.67|558.71|556.31|0
1652192740000|2022-05-10 14:25:40|560.32|557.92|560.5|558.1|560.5|558.1|559.34|556.94|0
1652192750000|2022-05-10 14:25:50|559.96|557.56|559.96|557.56|560.06|557.66|559.96|557.56|0
1652192760000|2022-05-10 14:26:00|557.91|555.51|559.25|556.85|559.6|557.2|557.91|555.51|0
1652192770000|2022-05-10 14:26:10|558.89|556.49|558.71|556.31|558.89|556.49|557.82|555.42|0
1652192780000|2022-05-10 14:26:20|559.34|556.94|559.25|556.85|559.34|556.94|558.71|556.31|0
1652192790000|2022-05-10 14:26:30|558.17|555.77|558.89|556.49|559.16|556.76|558.17|555.77|0
1652192800000|2022-05-10 14:26:40|562.29|559.89|562.11|559.71|562.29|559.89|561.75|559.35|0
1652192810000|2022-05-10 14:26:50|561.39|558.99|561.39|558.99|561.39|558.99|561.39|558.99|0
1652192820000|2022-05-10 14:27:00|561.75|559.35|562.03|559.63|562.03|559.63|561.75|559.35|0
1652192830000|2022-05-10 14:27:10|562.47|560.07|562.92|560.52|563.37|560.97|562.47|560.07|0
1652192840000|2022-05-10 14:27:20|562.83|560.43|562.29|559.89|562.83|560.43|561.57|559.17|0
1652192850000|2022-05-10 14:27:30|563.01|560.61|564|561.6|564.09|561.69|562.83|560.43|0
1652192860000|2022-05-10 14:27:40|564.63|562.23|564.63|562.23|564.63|562.23|564.27|561.87|0
1652192870000|2022-05-10 14:27:50|564.81|562.41|564.99|562.59|564.99|562.59|564.09|561.69|0
1652192880000|2022-05-10 14:28:00|564.81|562.41|565.35|562.95|565.35|562.95|564.81|562.41|0
1652192890000|2022-05-10 14:28:10|566.43|564.03|565.53|563.13|566.43|564.03|565.53|563.13|0
1652192900000|2022-05-10 14:28:20|564.99|562.59|565.17|562.77|565.17|562.77|564.81|562.41|0
1652192910000|2022-05-10 14:28:30|564.63|562.23|566.07|563.67|566.07|563.67|564.63|562.23|0
1652192920000|2022-05-10 14:28:40|565.71|563.31|566.79|564.39|566.79|564.39|565.71|563.31|0
1652192930000|2022-05-10 14:28:50|566.25|563.85|566.61|564.21|566.61|564.21|566.16|563.76|0
1652192940000|2022-05-10 14:29:00|565.89|563.49|564.81|562.41|566.07|563.67|564.81|562.41|0
1652192950000|2022-05-10 14:29:10|564.27|561.87|564.09|561.69|564.45|562.05|564.09|561.69|0
1652192960000|2022-05-10 14:29:20|563.37|560.97|562.65|560.25|563.55|561.15|562.2|559.8|0
1652192970000|2022-05-10 14:29:30|562.03|559.63|563.01|560.61|563.01|560.61|561.93|559.53|0
1652192980000|2022-05-10 14:29:40|563.1|560.7|562.47|560.07|563.1|560.7|562.47|560.07|0
1652192990000|2022-05-10 14:29:50|562.65|560.25|562.47|560.07|563.37|560.97|562.47|560.07|0
1652193000000|2022-05-10 14:30:00|562.65|560.25|563.01|560.61|563.73|561.33|562.65|560.25|0
1652193010000|2022-05-10 14:30:10|563.37|560.97|562.2|559.8|563.37|560.97|562.2|559.8|0
1652193020000|2022-05-10 14:30:20|561.93|559.53|562.65|560.25|562.65|560.25|561.93|559.53|0
1652193030000|2022-05-10 14:30:30|563.28|560.88|563.73|561.33|564.09|561.69|563.28|560.88|0
1652193040000|2022-05-10 14:30:40|563.01|560.61|563.73|561.33|563.73|561.33|562.92|560.52|0
1652193050000|2022-05-10 14:30:50|563.46|561.06|563.01|560.61|563.46|561.06|562.74|560.34|0
1652193060000|2022-05-10 14:31:00|562.83|560.43|562.11|559.71|563.1|560.7|562.11|559.71|0
1652193070000|2022-05-10 14:31:10|563.1|560.7|564|561.6|564.63|562.23|563.1|560.7|0
1652193080000|2022-05-10 14:31:20|563.37|560.97|563.19|560.79|563.55|561.15|562.29|559.89|0
1652193090000|2022-05-10 14:31:30|563.46|561.06|562.83|560.43|563.73|561.33|562.65|560.25|0
1652193100000|2022-05-10 14:31:40|564.63|562.23|564.54|562.14|564.63|562.23|564.27|561.87|0
1652193110000|2022-05-10 14:31:50|564.63|562.23|563.01|560.61|564.63|562.23|563.01|560.61|0
1652193120000|2022-05-10 14:32:00|564.36|561.96|564.27|561.87|564.36|561.96|564|561.6|0
1652193130000|2022-05-10 14:32:10|564.99|562.59|564.99|562.59|565.26|562.86|564.99|562.59|0
1652193140000|2022-05-10 14:32:20|564.45|562.05|564.81|562.41|564.81|562.41|564.45|562.05|0
1652193150000|2022-05-10 14:32:30|565.17|562.77|563.55|561.15|565.17|562.77|563.55|561.15|0
1652193160000|2022-05-10 14:32:40|561.93|559.53|561.93|559.53|562.47|560.07|561.93|559.53|0
1652193170000|2022-05-10 14:32:50|562.2|559.8|561.93|559.53|562.29|559.89|561.93|559.53|0
1652193180000|2022-05-10 14:33:00|560.5|558.1|561.84|559.44|561.84|559.44|560.5|558.1|0
1652193190000|2022-05-10 14:33:10|562.83|560.43|564.27|561.87|564.45|562.05|562.38|559.98|0
1652193200000|2022-05-10 14:33:20|564|561.6|564.09|561.69|564.63|562.23|564|561.6|0
1652193210000|2022-05-10 14:33:30|564.63|562.23|565.16|562.76|565.16|562.76|564.63|562.23|0
1652193220000|2022-05-10 14:33:40|566.25|563.85|566.79|564.39|566.88|564.48|566.25|563.85|0
1652193230000|2022-05-10 14:33:50|566.07|563.67|568.23|565.83|568.23|565.83|566.07|563.67|0
1652193240000|2022-05-10 14:34:00|568.05|565.65|568.59|566.19|568.77|566.37|568.05|565.65|0
1652193250000|2022-05-10 14:34:10|568.95|566.55|567.87|565.47|568.95|566.55|567.87|565.47|0
1652193260000|2022-05-10 14:34:20|568.5|566.1|568.77|566.37|568.95|566.55|568.5|566.1|0
1652193270000|2022-05-10 14:34:30|568.59|566.19|567.33|564.93|568.59|566.19|567.33|564.93|0
1652193280000|2022-05-10 14:34:40|567.51|565.11|567.33|564.93|567.51|565.11|566.79|564.39|0
1652193290000|2022-05-10 14:34:50|567.15|564.75|566.97|564.57|567.15|564.75|566.97|564.57|0
1652193300000|2022-05-10 14:35:00|565.88|563.48|566.43|564.03|566.43|564.03|565.88|563.48|0
1652193310000|2022-05-10 14:35:10|566.97|564.57|567.51|565.11|567.51|565.11|566.97|564.57|0
1652193320000|2022-05-10 14:35:20|567.69|565.29|567.15|564.75|567.69|565.29|566.97|564.57|0
1652193330000|2022-05-10 14:35:30|567.51|565.11|567.15|564.75|567.51|565.11|567.15|564.75|0
1652193340000|2022-05-10 14:35:40|566.97|564.57|567.87|565.47|568.14|565.74|566.97|564.57|0
1652193350000|2022-05-10 14:35:50|568.05|565.65|568.41|566.01|568.59|566.19|568.05|565.65|0
1652193360000|2022-05-10 14:36:00|568.59|566.19|567.69|565.29|568.59|566.19|567.69|565.29|0
1652193370000|2022-05-10 14:36:10|566.97|564.57|567.87|565.47|568.14|565.74|566.97|564.57|0
1652193380000|2022-05-10 14:36:20|568.05|565.65|566.97|564.57|568.05|565.65|566.97|564.57|0
1652193390000|2022-05-10 14:36:30|567.87|565.47|568.41|566.01|568.41|566.01|567.87|565.47|0
1652193400000|2022-05-10 14:36:40|568.77|566.37|568.77|566.37|569.13|566.73|568.77|566.37|0
1652193410000|2022-05-10 14:36:50|569.31|566.91|569.31|566.91|569.49|567.09|569.23|566.83|0
1652193420000|2022-05-10 14:37:00|569.13|566.73|568.32|565.92|569.13|566.73|568.32|565.92|0
1652193430000|2022-05-10 14:37:10|568.05|565.65|568.77|566.37|568.77|566.37|568.05|565.65|0
1652193440000|2022-05-10 14:37:20|569.67|567.27|569.85|567.45|570.03|567.63|569.67|567.27|0
1652193450000|2022-05-10 14:37:30|569.49|567.09|568.59|566.19|569.49|567.09|568.23|565.83|0
1652193460000|2022-05-10 14:37:40|569.49|567.09|570.22|567.82|570.22|567.82|569.49|567.09|0
1652193470000|2022-05-10 14:37:50|571.12|568.72|571.84|569.44|571.84|569.44|570.76|568.36|0
1652193480000|2022-05-10 14:38:00|571.3|568.9|571.12|568.72|571.84|569.44|571.12|568.72|0
1652193490000|2022-05-10 14:38:10|571.66|569.26|572.93|570.53|572.93|570.53|571.66|569.26|0
1652193500000|2022-05-10 14:38:20|573.29|570.89|572.39|569.99|573.29|570.89|572.39|569.99|0
1652193510000|2022-05-10 14:38:30|572.93|570.53|572.75|570.35|573.11|570.71|572.75|570.35|0
1652193520000|2022-05-10 14:38:40|572.93|570.53|573.29|570.89|573.29|570.89|572.93|570.53|0
1652193530000|2022-05-10 14:38:50|573.48|571.08|573.84|571.44|574.02|571.62|573.48|571.08|0
1652193540000|2022-05-10 14:39:00|573.29|570.89|574.02|571.62|574.3|571.9|573.29|570.89|0
1652193550000|2022-05-10 14:39:10|574.2|571.8|573.84|571.44|574.38|571.98|573.84|571.44|0
1652193560000|2022-05-10 14:39:20|572.93|570.53|573.11|570.71|573.11|570.71|572.66|570.26|0
1652193570000|2022-05-10 14:39:30|574.11|571.71|574.2|571.8|574.2|571.8|574.02|571.62|0
1652193590000|2022-05-10 14:39:50|573.84|571.44|574.56|572.16|574.56|572.16|573.84|571.44|0
1652193600000|2022-05-10 14:40:00|574.02|571.62|575.11|572.71|575.11|572.71|574.02|571.62|0
1652193610000|2022-05-10 14:40:10|574.93|572.53|574.2|571.8|574.93|572.53|574.02|571.62|0
1652193620000|2022-05-10 14:40:20|574.75|572.35|574.93|572.53|574.93|572.53|574.56|572.16|0
1652193630000|2022-05-10 14:40:30|575.11|572.71|574.93|572.53|575.11|572.71|574.56|572.16|0
1652193640000|2022-05-10 14:40:40|575.11|572.71|575.29|572.89|575.65|573.25|575.11|572.71|0
1652193650000|2022-05-10 14:40:50|575.47|573.07|576.93|574.53|576.93|574.53|575.47|573.07|0
1652193660000|2022-05-10 14:41:00|577.84|575.44|577.66|575.26|577.84|575.44|577.66|575.26|0
1652193670000|2022-05-10 14:41:10|578.02|575.62|578.93|576.53|578.93|576.53|578.02|575.62|0
1652193680000|2022-05-10 14:41:20|578.57|576.17|579.12|576.72|579.3|576.9|578.57|576.17|0
1652193690000|2022-05-10 14:41:30|580.58|578.18|580.58|578.18|580.58|578.18|580.58|578.18|0
1652193700000|2022-05-10 14:41:40|580.21|577.81|579.11|576.71|580.21|577.81|579.03|576.63|0
1652193710000|2022-05-10 14:41:50|579.3|576.9|579.11|576.71|579.66|577.26|579.11|576.71|0
1652193720000|2022-05-10 14:42:00|578.75|576.35|577.32|574.92|579.66|577.26|575.82|573.42|0
1652193730000|2022-05-10 14:42:10|577.14|574.74|577.5|575.1|578.05|575.65|577.14|574.74|0
1652193740000|2022-05-10 14:42:20|577.32|574.92|578.23|575.83|578.42|576.02|577.32|574.92|0
1652193750000|2022-05-10 14:42:30|577.87|575.47|578.6|576.2|578.6|576.2|577.87|575.47|0
1652193760000|2022-05-10 14:42:40|578.05|575.65|579.78|577.38|579.78|577.38|577.69|575.29|0
1652193770000|2022-05-10 14:42:50|579.96|577.56|580.05|577.65|580.33|577.93|579.78|577.38|0
1652193780000|2022-05-10 14:43:00|579.59|577.19|579.05|576.65|579.59|577.19|579.05|576.65|0
1652193790000|2022-05-10 14:43:10|579.23|576.83|579.96|577.56|579.96|577.56|579.23|576.83|0
1652193800000|2022-05-10 14:43:20|579.87|577.47|580.05|577.65|580.05|577.65|579.59|577.19|0
1652193810000|2022-05-10 14:43:30|579.96|577.56|578.68|576.28|580.14|577.74|578.68|576.28|0
1652193820000|2022-05-10 14:43:40|579.41|577.01|578.86|576.46|579.41|577.01|578.86|576.46|0
1652193830000|2022-05-10 14:43:50|578.59|576.19|575.95|573.55|578.59|576.19|575.95|573.55|0
1652193840000|2022-05-10 14:44:00|576.67|574.27|576.49|574.09|576.86|574.46|576.49|574.09|0
1652193850000|2022-05-10 14:44:10|575.31|572.91|574.85|572.45|575.76|573.36|574.85|572.45|0
1652193860000|2022-05-10 14:44:20|575.22|572.82|576.31|573.91|576.31|573.91|575.22|572.82|0
1652193870000|2022-05-10 14:44:30|577.04|574.64|577.4|575|577.59|575.19|577.04|574.64|0
1652193880000|2022-05-10 14:44:40|576.86|574.46|575.76|573.36|576.86|574.46|575.04|572.64|0
1652193890000|2022-05-10 14:44:50|575.95|573.55|574.85|572.45|575.95|573.55|574.85|572.45|0
1652193900000|2022-05-10 14:45:00|575.22|572.82|575.76|573.36|575.76|573.36|574.67|572.27|0
1652193910000|2022-05-10 14:45:10|576.49|574.09|577.4|575|577.4|575|575.22|572.82|0
1652193920000|2022-05-10 14:45:20|577.58|575.18|578.67|576.27|578.67|576.27|577.58|575.18|0
1652193930000|2022-05-10 14:45:30|578.3|575.9|579.94|577.54|580.48|578.08|578.3|575.9|0
1652193940000|2022-05-10 14:45:40|580.67|578.27|580.4|578|581.03|578.63|580.4|578|0
1652193950000|2022-05-10 14:45:50|580.3|577.9|579.57|577.17|580.3|577.9|579.57|577.17|0
1652193960000|2022-05-10 14:46:00|579.31|576.91|580.03|577.63|580.03|577.63|579.21|576.81|0
1652193970000|2022-05-10 14:46:10|580.3|577.9|581.12|578.72|581.12|578.72|580.3|577.9|0
1652193980000|2022-05-10 14:46:20|581.21|578.81|582.12|579.72|582.3|579.9|581.21|578.81|0
1652193990000|2022-05-10 14:46:30|582.85|580.45|582.85|580.45|582.85|580.45|582.3|579.9|0
1652194000000|2022-05-10 14:46:40|583.03|580.63|583.95|581.55|583.95|581.55|583.03|580.63|0
1652194010000|2022-05-10 14:46:50|583.4|581|583.22|580.82|583.76|581.36|583.22|580.82|0
1652194020000|2022-05-10 14:47:00|583.03|580.63|582.03|579.63|583.03|580.63|582.03|579.63|0
1652194030000|2022-05-10 14:47:10|582.67|580.27|583.95|581.55|583.95|581.55|582.67|580.27|0
1652194040000|2022-05-10 14:47:20|584.68|582.28|584.68|582.28|584.68|582.28|584.31|581.91|0
1652194050000|2022-05-10 14:47:30|584.31|581.91|584.86|582.46|584.86|582.46|584.13|581.73|0
1652194060000|2022-05-10 14:47:40|584.68|582.28|585.04|582.64|585.41|583.01|584.68|582.28|0
1652194070000|2022-05-10 14:47:50|585.41|583.01|586.14|583.74|586.5|584.1|585.41|583.01|0
1652194080000|2022-05-10 14:48:00|585.77|583.37|585.22|582.82|585.77|583.37|585.22|582.82|0
1652194090000|2022-05-10 14:48:10|584.86|582.46|586.32|583.92|586.32|583.92|584.86|582.46|0
1652194100000|2022-05-10 14:48:20|586.14|583.74|586.69|584.29|586.69|584.29|585.96|583.56|0
1652194110000|2022-05-10 14:48:30|586.5|584.1|586.69|584.29|586.69|584.29|586.32|583.92|0
1652194120000|2022-05-10 14:48:40|587.05|584.65|588.15|585.75|588.15|585.75|587.05|584.65|0
1652194130000|2022-05-10 14:48:50|588.34|585.94|589.44|587.04|590.17|587.77|588.34|585.94|0
1652194140000|2022-05-10 14:49:00|589.62|587.22|589.07|586.67|589.8|587.4|589.07|586.67|0
1652194150000|2022-05-10 14:49:10|589.62|587.22|589.25|586.85|590.17|587.77|589.25|586.85|0
1652194160000|2022-05-10 14:49:20|588.34|585.94|588.33|585.93|588.89|586.49|587.79|585.39|0
1652194170000|2022-05-10 14:49:30|588.7|586.3|587.97|585.57|588.7|586.3|587.79|585.39|0
1652194180000|2022-05-10 14:49:40|588.52|586.12|587.42|585.02|588.88|586.48|587.42|585.02|0
1652194190000|2022-05-10 14:49:50|588.8|586.4|587.79|585.39|588.8|586.4|587.79|585.39|0
1652194200000|2022-05-10 14:50:00|589.07|586.67|589.8|587.4|589.8|587.4|588.7|586.3|0
1652194210000|2022-05-10 14:50:10|591.09|588.69|591|588.6|591.09|588.69|590.9|588.5|0
1652194220000|2022-05-10 14:50:20|590.82|588.42|591.82|589.42|591.82|589.42|590.82|588.42|0
1652194230000|2022-05-10 14:50:30|592.19|589.79|592.37|589.97|592.56|590.16|592.19|589.79|0
1652194240000|2022-05-10 14:50:40|593.85|591.45|593.94|591.54|593.94|591.54|593.48|591.08|0
1652194250000|2022-05-10 14:50:50|593.85|591.45|593.48|591.08|594.03|591.63|593.48|591.08|0
1652194260000|2022-05-10 14:51:00|592.19|589.79|591.64|589.24|592.29|589.89|591.64|589.24|0
1652194270000|2022-05-10 14:51:10|591.27|588.87|591.09|588.69|591.27|588.87|590.54|588.14|0
1652194280000|2022-05-10 14:51:20|588.88|586.48|589.62|587.22|590.17|587.77|588.88|586.48|0
1652194290000|2022-05-10 14:51:30|589.07|586.67|588.7|586.3|589.62|587.22|588.7|586.3|0
1652194300000|2022-05-10 14:51:40|589.07|586.67|589.62|587.22|589.62|587.22|587.97|585.57|0
1652194310000|2022-05-10 14:51:50|588.33|585.93|587.05|584.65|588.33|585.93|587.05|584.65|0
1652194320000|2022-05-10 14:52:00|587.23|584.83|587.23|584.83|587.42|585.02|587.05|584.65|0
1652194330000|2022-05-10 14:52:10|587.78|585.38|586.69|584.29|587.78|585.38|586.69|584.29|0
1652194340000|2022-05-10 14:52:20|586.14|583.74|586.87|584.47|587.05|584.65|586.14|583.74|0
1652194350000|2022-05-10 14:52:30|587.78|585.38|588.8|586.4|588.8|586.4|587.78|585.38|0
1652194360000|2022-05-10 14:52:40|588.61|586.21|588.7|586.3|588.7|586.3|588.15|585.75|0
1652194370000|2022-05-10 14:52:50|589.07|586.67|588.52|586.12|589.07|586.67|588.52|586.12|0
1652194380000|2022-05-10 14:53:00|589.07|586.67|589.98|587.58|589.98|587.58|589.07|586.67|0
1652194390000|2022-05-10 14:53:10|589.9|587.5|589.98|587.58|589.98|587.58|589.62|587.22|0
1652194400000|2022-05-10 14:53:20|588.7|586.3|589.43|587.03|589.43|587.03|588.33|585.93|0
1652194410000|2022-05-10 14:53:30|589.25|586.85|587.42|585.02|589.25|586.85|587.23|584.83|0
1652194420000|2022-05-10 14:53:40|587.23|584.83|586.69|584.29|587.42|585.02|586.69|584.29|0
1652194430000|2022-05-10 14:53:50|587.05|584.65|587.23|584.83|587.23|584.83|587.05|584.65|0
1652194440000|2022-05-10 14:54:00|586.87|584.47|585.4|583|586.87|584.47|585.4|583|0
1652194450000|2022-05-10 14:54:10|584.31|581.91|583.58|581.18|584.31|581.91|583.58|581.18|0
1652194460000|2022-05-10 14:54:20|583.4|581|584.13|581.73|584.13|581.73|583.4|581|0
1652194470000|2022-05-10 14:54:30|583.21|580.81|582.3|579.9|583.21|580.81|582.3|579.9|0
1652194480000|2022-05-10 14:54:40|582.48|580.08|583.76|581.36|583.76|581.36|582.3|579.9|0
1652194490000|2022-05-10 14:54:50|583.94|581.54|583.58|581.18|583.94|581.54|583.58|581.18|0
1652194500000|2022-05-10 14:55:00|584.31|581.91|585.4|583|585.4|583|584.31|581.91|0
1652194510000|2022-05-10 14:55:10|585.22|582.82|585.95|583.55|585.95|583.55|585.04|582.64|0
1652194520000|2022-05-10 14:55:20|587.23|584.83|588.33|585.93|588.33|585.93|587.23|584.83|0
1652194530000|2022-05-10 14:55:30|587.97|585.57|587.78|585.38|587.97|585.57|587.42|585.02|0
1652194540000|2022-05-10 14:55:40|587.33|584.93|587.42|585.02|587.6|585.2|587.33|584.93|0
1652194550000|2022-05-10 14:55:50|587.6|585.2|587.05|584.65|587.78|585.38|587.05|584.65|0
1652194560000|2022-05-10 14:56:00|586.96|584.56|587.23|584.83|587.23|584.83|586.68|584.28|0
1652194570000|2022-05-10 14:56:10|585.95|583.55|585.77|583.37|585.95|583.55|585.04|582.64|0
1652194580000|2022-05-10 14:56:20|587.23|584.83|587.6|585.2|587.6|585.2|586.68|584.28|0
1652194590000|2022-05-10 14:56:30|587.97|585.57|586.14|583.74|587.97|585.57|586.14|583.74|0
1652194600000|2022-05-10 14:56:40|586.6|584.2|585.77|583.37|586.6|584.2|585.77|583.37|0
1652194610000|2022-05-10 14:56:50|585.04|582.64|586.14|583.74|586.14|583.74|585.04|582.64|0
1652194620000|2022-05-10 14:57:00|585.95|583.55|585.95|583.55|585.95|583.55|585.95|583.55|0
1652194630000|2022-05-10 14:57:10|586.14|583.74|587.23|584.83|587.78|585.38|586.14|583.74|0
1652194640000|2022-05-10 14:57:20|587.51|585.11|587.23|584.83|587.97|585.57|587.23|584.83|0
1652194650000|2022-05-10 14:57:30|587.78|585.38|587.6|585.2|587.97|585.57|587.6|585.2|0
1652194660000|2022-05-10 14:57:40|587.69|585.29|586.68|584.28|587.69|585.29|586.68|584.28|0
1652194670000|2022-05-10 14:57:50|585.77|583.37|586.32|583.92|586.32|583.92|585.77|583.37|0
1652194680000|2022-05-10 14:58:00|585.04|582.64|585.4|583|585.4|583|585.04|582.64|0
1652194690000|2022-05-10 14:58:10|584.86|582.46|585.4|583|585.4|583|584.31|581.91|0
1652194700000|2022-05-10 14:58:20|584.67|582.27|585.32|582.92|585.4|583|584.67|582.27|0
1652194710000|2022-05-10 14:58:30|586.05|583.65|584.49|582.09|586.05|583.65|584.49|582.09|0
1652194720000|2022-05-10 14:58:40|584.67|582.27|584.49|582.09|584.67|582.27|583.94|581.54|0
1652194730000|2022-05-10 14:58:50|585.04|582.64|584.12|581.72|585.04|582.64|584.12|581.72|0
1652194740000|2022-05-10 14:59:00|583.31|580.91|585.77|583.37|585.77|583.37|583.31|580.91|0
1652194750000|2022-05-10 14:59:10|585.4|583|587.23|584.83|587.23|584.83|585.4|583|0
1652194760000|2022-05-10 14:59:20|587.05|584.65|589.62|587.22|589.62|587.22|587.05|584.65|0
1652194770000|2022-05-10 14:59:30|589.98|587.58|590.35|587.95|590.35|587.95|589.98|587.58|0
1652194780000|2022-05-10 14:59:40|589.98|587.58|589.16|586.76|589.98|587.58|588.51|586.11|0
1652194790000|2022-05-10 14:59:50|588.7|586.3|589.16|586.76|589.16|586.76|588.51|586.11|0
1652194800000|2022-05-10 15:00:00|589.98|587.58|588.88|586.48|590.17|587.77|588.88|586.48|0
1652194810000|2022-05-10 15:00:10|588.98|586.58|589.8|587.4|589.8|587.4|588.7|586.3|0
1652194820000|2022-05-10 15:00:20|590.35|587.95|588.51|586.11|590.35|587.95|588.51|586.11|0
1652194830000|2022-05-10 15:00:30|588.33|585.93|589.98|587.58|589.98|587.58|588.33|585.93|0
1652194840000|2022-05-10 15:00:40|589.62|587.22|589.61|587.21|589.98|587.58|589.61|587.21|0
1652194850000|2022-05-10 15:00:50|590.35|587.95|591.64|589.24|591.64|589.24|590.26|587.86|0
1652194860000|2022-05-10 15:01:00|591.45|589.05|590.17|587.77|591.45|589.05|590.17|587.77|0
1652194870000|2022-05-10 15:01:10|590.72|588.32|589.8|587.4|590.72|588.32|589.8|587.4|0
1652194880000|2022-05-10 15:01:20|589.43|587.03|589.89|587.49|589.89|587.49|589.43|587.03|0
1652194890000|2022-05-10 15:01:30|589.8|587.4|588.51|586.11|589.8|587.4|587.78|585.38|0
1652194900000|2022-05-10 15:01:40|588.15|585.75|587.78|585.38|588.15|585.75|587.6|585.2|0
1652194910000|2022-05-10 15:01:50|588.51|586.11|589.43|587.03|589.43|587.03|588.51|586.11|0
1652194920000|2022-05-10 15:02:00|589.06|586.66|588.51|586.11|589.06|586.66|588.15|585.75|0
1652194930000|2022-05-10 15:02:10|589.34|586.94|588.88|586.48|589.34|586.94|588.15|585.75|0
1652194940000|2022-05-10 15:02:20|589.25|586.85|585.4|583|589.25|586.85|584.49|582.09|0
1652194950000|2022-05-10 15:02:30|585.31|582.91|586.13|583.73|586.13|583.73|585.31|582.91|0
1652194960000|2022-05-10 15:02:40|586.87|584.47|587.05|584.65|587.23|584.83|586.87|584.47|0
1652194970000|2022-05-10 15:02:50|586.59|584.19|587.05|584.65|587.05|584.65|586.59|584.19|0
1652194980000|2022-05-10 15:03:00|588.33|585.93|588.51|586.11|588.88|586.48|587.88|585.48|0
1652194990000|2022-05-10 15:03:10|588.43|586.03|588.51|586.11|588.88|586.48|588.43|586.03|0
1652195000000|2022-05-10 15:03:20|588.15|585.75|590.9|588.5|590.9|588.5|588.15|585.75|0
1652195010000|2022-05-10 15:03:30|590.16|587.76|591.18|588.78|591.18|588.78|590.16|587.76|0
1652195020000|2022-05-10 15:03:40|591.45|589.05|593.11|590.71|593.11|590.71|591.45|589.05|0
1652195030000|2022-05-10 15:03:50|593.29|590.89|594.21|591.81|594.21|591.81|593.29|590.89|0
1652195040000|2022-05-10 15:04:00|594.4|592|596.43|594.03|596.43|594.03|594.4|592|0
1652195050000|2022-05-10 15:04:10|594.49|592.09|594.76|592.36|594.95|592.55|594.49|592.09|0
1652195060000|2022-05-10 15:04:20|595.32|592.92|595.69|593.29|595.69|593.29|595.32|592.92|0
1652195070000|2022-05-10 15:04:30|596.06|593.66|596.79|594.39|596.79|594.39|596.06|593.66|0
1652195080000|2022-05-10 15:04:40|596.43|594.03|596.43|594.03|596.43|594.03|595.87|593.47|0
1652195090000|2022-05-10 15:04:50|596.79|594.39|594.4|592|596.79|594.39|594.4|592|0
1652195100000|2022-05-10 15:05:00|594.03|591.63|595.5|593.1|595.5|593.1|594.03|591.63|0
1652195110000|2022-05-10 15:05:10|595.69|593.29|596.34|593.94|596.34|593.94|595.69|593.29|0
1652195120000|2022-05-10 15:05:20|595.87|593.47|596.79|594.39|596.79|594.39|595.87|593.47|0
1652195130000|2022-05-10 15:05:30|597.16|594.76|597.53|595.13|597.53|595.13|596.42|594.02|0
1652195140000|2022-05-10 15:05:40|598.64|596.24|599.38|596.98|599.38|596.98|598.64|596.24|0
1652195150000|2022-05-10 15:05:50|599.75|597.35|599.75|597.35|599.75|597.35|599.57|597.17|0
1652195160000|2022-05-10 15:06:00|599.66|597.26|601.05|598.65|601.05|598.65|599.66|597.26|0
1652195170000|2022-05-10 15:06:10|601.52|599.12|601.24|598.84|601.52|599.12|601.24|598.84|0
1652195180000|2022-05-10 15:06:20|601.05|598.65|599.75|597.35|601.24|598.84|599.75|597.35|0
1652195190000|2022-05-10 15:06:30|599.85|597.45|598.83|596.43|599.85|597.45|598.09|595.69|0
1652195200000|2022-05-10 15:06:40|599.01|596.61|598.18|595.78|599.01|596.61|597.63|595.23|0
1652195210000|2022-05-10 15:06:50|597.9|595.5|599.94|597.54|599.94|597.54|597.9|595.5|0
1652195220000|2022-05-10 15:07:00|599.57|597.17|599.01|596.61|599.57|597.17|599.01|596.61|0
1652195230000|2022-05-10 15:07:10|599.2|596.8|598.83|596.43|599.38|596.98|598.83|596.43|0
1652195240000|2022-05-10 15:07:20|598.46|596.06|599.75|597.35|599.75|597.35|598.27|595.87|0
1652195250000|2022-05-10 15:07:30|599.57|597.17|597.21|594.81|599.57|597.17|597.03|594.63|0
1652195260000|2022-05-10 15:07:40|598.72|596.32|599.46|597.06|599.46|597.06|598.72|596.32|0
1652195270000|2022-05-10 15:07:50|599.27|596.87|600.01|597.61|600.2|597.8|599.27|596.87|0
1652195280000|2022-05-10 15:08:00|599.09|596.69|600.91|598.51|600.91|598.51|599.09|596.69|0
1652195290000|2022-05-10 15:08:10|601.28|598.88|603.03|600.63|603.03|600.63|601.28|598.88|0
1652195300000|2022-05-10 15:08:20|604.36|601.96|604.54|602.14|604.72|602.32|604.36|601.96|0
1652195310000|2022-05-10 15:08:30|604.82|602.42|605.28|602.88|605.28|602.88|604.54|602.14|0
1652195320000|2022-05-10 15:08:40|602.2|599.8|601.83|599.43|602.39|599.99|601.83|599.43|0
1652195330000|2022-05-10 15:08:50|602.02|599.62|603.77|601.37|603.77|601.37|602.02|599.62|0
1652195340000|2022-05-10 15:09:00|604.13|601.73|605.06|602.66|605.06|602.66|603.58|601.18|0
1652195350000|2022-05-10 15:09:10|604.32|601.92|604.87|602.47|604.87|602.47|603.12|600.72|0
1652195360000|2022-05-10 15:09:20|604.32|601.92|603.4|601|604.5|602.1|603.4|601|0
1652195370000|2022-05-10 15:09:30|604.13|601.73|604.32|601.92|604.32|601.92|603.68|601.28|0
1652195380000|2022-05-10 15:09:40|605.06|602.66|605.43|603.03|605.43|603.03|604.69|602.29|0
1652195390000|2022-05-10 15:09:50|605.53|603.13|606.08|603.68|606.17|603.77|605.53|603.13|0
1652195400000|2022-05-10 15:10:00|605.61|603.21|605.43|603.03|606.36|603.96|605.06|602.66|0
1652195410000|2022-05-10 15:10:10|606.27|603.87|607.28|604.88|607.28|604.88|606.27|603.87|0
1652195420000|2022-05-10 15:10:20|607.65|605.25|608.02|605.62|608.02|605.62|607.65|605.25|0
1652195430000|2022-05-10 15:10:30|607.65|605.25|607.28|604.88|607.65|605.25|607.1|604.7|0
1652195440000|2022-05-10 15:10:40|607.19|604.79|607.84|605.44|607.84|605.44|607.19|604.79|0
1652195450000|2022-05-10 15:10:50|608.21|605.81|603.58|601.18|608.21|605.81|603.58|601.18|0
1652195460000|2022-05-10 15:11:00|604.32|601.92|602.1|599.7|604.32|601.92|602.1|599.7|0
1652195470000|2022-05-10 15:11:10|601.36|598.96|602.84|600.44|602.84|600.44|601.36|598.96|0
1652195480000|2022-05-10 15:11:20|602.1|599.7|602.29|599.89|602.57|600.17|602.1|599.7|0
1652195490000|2022-05-10 15:11:30|603.02|600.62|603.39|600.99|603.58|601.18|603.02|600.62|0
1652195500000|2022-05-10 15:11:40|604.87|602.47|604.13|601.73|604.87|602.47|604.13|601.73|0
1652195510000|2022-05-10 15:11:50|604.32|601.92|603.76|601.36|604.32|601.92|603.58|601.18|0
1652195520000|2022-05-10 15:12:00|603.02|600.62|603.21|600.81|603.58|601.18|603.02|600.62|0
1652195530000|2022-05-10 15:12:10|602.66|600.26|602.66|600.26|603.58|601.18|602.66|600.26|0
1652195540000|2022-05-10 15:12:20|603.76|601.36|603.95|601.55|604.32|601.92|603.49|601.09|0
1652195550000|2022-05-10 15:12:30|604.23|601.83|603.39|600.99|604.23|601.83|602.84|600.44|0
1652195560000|2022-05-10 15:12:40|603.76|601.36|601.73|599.33|603.76|601.36|601.36|598.96|0
1652195570000|2022-05-10 15:12:50|602.47|600.07|602.29|599.89|602.47|600.07|602.29|599.89|0
1652195580000|2022-05-10 15:13:00|602.47|600.07|602.94|600.54|603.21|600.81|602.47|600.07|0
1652195590000|2022-05-10 15:13:10|603.02|600.62|603.76|601.36|603.76|601.36|603.02|600.62|0
1652195600000|2022-05-10 15:13:20|603.21|600.81|604.69|602.29|604.69|602.29|603.21|600.81|0
1652195610000|2022-05-10 15:13:30|604.04|601.64|604.5|602.1|604.69|602.29|604.04|601.64|0
1652195620000|2022-05-10 15:13:40|604.69|602.29|603.21|600.81|604.97|602.57|603.21|600.81|0
1652195630000|2022-05-10 15:13:50|603.95|601.55|603.95|601.55|604.69|602.29|603.95|601.55|0
1652195640000|2022-05-10 15:14:00|605.43|603.03|605.8|603.4|606.35|603.95|604.69|602.29|0
1652195650000|2022-05-10 15:14:10|606.17|603.77|606.73|604.33|606.73|604.33|605.98|603.58|0
1652195660000|2022-05-10 15:14:20|606.54|604.14|606.54|604.14|606.91|604.51|605.61|603.21|0
1652195670000|2022-05-10 15:14:30|607.1|604.7|607.84|605.44|608.02|605.62|607.1|604.7|0
1652195680000|2022-05-10 15:14:40|608.31|605.91|608.39|605.99|608.58|606.18|608.31|605.91|0
1652195690000|2022-05-10 15:14:50|608.77|606.37|609.88|607.48|609.88|607.48|608.77|606.37|0
1652195700000|2022-05-10 15:15:00|610.62|608.22|609.69|607.29|610.62|608.22|609.69|607.29|0
1652195710000|2022-05-10 15:15:10|610.35|607.95|611.74|609.34|611.74|609.34|610.35|607.95|0
1652195720000|2022-05-10 15:15:20|611.18|608.78|609.88|607.48|611.18|608.78|609.88|607.48|0
1652195730000|2022-05-10 15:15:30|609.51|607.11|611.37|608.97|611.37|608.97|609.51|607.11|0
1652195740000|2022-05-10 15:15:40|611|608.6|612.11|609.71|612.11|609.71|611|608.6|0
1652195750000|2022-05-10 15:15:50|611.93|609.53|610.25|607.85|612.49|610.09|610.25|607.85|0
1652195760000|2022-05-10 15:16:00|611.37|608.97|609.32|606.92|611.37|608.97|609.32|606.92|0
1652195770000|2022-05-10 15:16:10|609.14|606.74|607.56|605.16|609.14|606.74|607.56|605.16|0
1652195780000|2022-05-10 15:16:20|607.93|605.53|610.91|608.51|610.91|608.51|607.93|605.53|0
1652195790000|2022-05-10 15:16:30|610.62|608.22|608.49|606.09|610.62|608.22|608.49|606.09|0
1652195800000|2022-05-10 15:16:40|608.39|605.99|607.84|605.44|608.95|606.55|607.84|605.44|0
1652195810000|2022-05-10 15:16:50|608.02|605.62|605.98|603.58|608.02|605.62|605.98|603.58|0
1652195820000|2022-05-10 15:17:00|604.32|601.92|604.6|602.2|604.69|602.29|604.32|601.92|0
1652195830000|2022-05-10 15:17:10|604.5|602.1|604.32|601.92|604.5|602.1|603.95|601.55|0
1652195840000|2022-05-10 15:17:20|604.5|602.1|604.32|601.92|605.15|602.75|604.23|601.83|0
1652195850000|2022-05-10 15:17:30|604.41|602.01|605.24|602.84|605.24|602.84|604.41|602.01|0
1652195860000|2022-05-10 15:17:40|606.35|603.95|605.8|603.4|606.35|603.95|605.24|602.84|0
1652195870000|2022-05-10 15:17:50|605.98|603.58|605.98|603.58|605.98|603.58|605.61|603.21|0
1652195880000|2022-05-10 15:18:00|606.17|603.77|603.3|600.9|606.17|603.77|603.3|600.9|0
1652195890000|2022-05-10 15:18:10|603.76|601.36|603.39|600.99|603.76|601.36|603.39|600.99|0
1652195900000|2022-05-10 15:18:20|603.58|601.18|603.95|601.55|604.13|601.73|603.39|600.99|0
1652195910000|2022-05-10 15:18:30|604.13|601.73|603.76|601.36|604.13|601.73|603.76|601.36|0
1652195920000|2022-05-10 15:18:40|603.58|601.18|603.3|600.9|603.95|601.55|603.3|600.9|0
1652195930000|2022-05-10 15:18:50|602.28|599.88|601.73|599.33|602.28|599.88|601.73|599.33|0
1652195940000|2022-05-10 15:19:00|601.36|598.96|602.1|599.7|602.1|599.7|600.99|598.59|0
1652195950000|2022-05-10 15:19:10|602.28|599.88|601.73|599.33|602.28|599.88|601.46|599.06|0
1652195960000|2022-05-10 15:19:20|601.18|598.78|601.73|599.33|601.73|599.33|601.18|598.78|0
1652195970000|2022-05-10 15:19:30|601.18|598.78|599.7|597.3|601.18|598.78|599.7|597.3|0
1652195980000|2022-05-10 15:19:40|600.07|597.67|598.6|596.2|600.07|597.67|597.77|595.37|0
1652195990000|2022-05-10 15:19:50|598.78|596.38|597.86|595.46|598.78|596.38|597.86|595.46|0
1652196000000|2022-05-10 15:20:00|597.68|595.28|598.04|595.64|598.04|595.64|597.68|595.28|0
1652196010000|2022-05-10 15:20:10|597.86|595.46|598.04|595.64|598.04|595.64|597.68|595.28|0
1652196020000|2022-05-10 15:20:20|600.62|598.22|600.62|598.22|600.62|598.22|600.62|598.22|0
1652196030000|2022-05-10 15:20:30|599.7|597.3|600.07|597.67|600.44|598.04|599.7|597.3|0
1652196040000|2022-05-10 15:20:40|599.89|597.49|599.33|596.93|600.07|597.67|599.33|596.93|0
1652196050000|2022-05-10 15:20:50|599.52|597.12|598.78|596.38|599.52|597.12|598.78|596.38|0
1652196060000|2022-05-10 15:21:00|598.41|596.01|599.43|597.03|599.52|597.12|598.41|596.01|0
1652196070000|2022-05-10 15:21:10|599.89|597.49|601.54|599.14|601.54|599.14|599.89|597.49|0
1652196080000|2022-05-10 15:21:20|601.36|598.96|601.36|598.96|601.54|599.14|600.81|598.41|0
1652196090000|2022-05-10 15:21:30|600.99|598.59|602.01|599.61|602.01|599.61|600.99|598.59|0
1652196100000|2022-05-10 15:21:40|600.35|597.95|602.1|599.7|602.1|599.7|600.35|597.95|0
1652196110000|2022-05-10 15:21:50|602.01|599.61|601.73|599.33|602.01|599.61|601.36|598.96|0
1652196120000|2022-05-10 15:22:00|602.1|599.7|601.91|599.51|602.1|599.7|601.73|599.33|0
1652196130000|2022-05-10 15:22:10|601.36|598.96|601.73|599.33|601.73|599.33|601.36|598.96|0
1652196140000|2022-05-10 15:22:20|602.1|599.7|600.25|597.85|602.1|599.7|600.25|597.85|0
1652196150000|2022-05-10 15:22:30|599.88|597.48|599.88|597.48|600.44|598.04|599.88|597.48|0
1652196160000|2022-05-10 15:22:40|599.52|597.12|600.44|598.04|600.44|598.04|599.52|597.12|0
1652196170000|2022-05-10 15:22:50|601.73|599.33|600.25|597.85|601.73|599.33|600.25|597.85|0
1652196180000|2022-05-10 15:23:00|600.07|597.67|600.99|598.59|600.99|598.59|600.07|597.67|0
1652196190000|2022-05-10 15:23:10|601.36|598.96|601.91|599.51|601.91|599.51|600.62|598.22|0
1652196200000|2022-05-10 15:23:20|601.54|599.14|602.65|600.25|602.65|600.25|601.54|599.14|0
1652196210000|2022-05-10 15:23:30|603.39|600.99|603.76|601.36|604.68|602.28|603.39|600.99|0
1652196220000|2022-05-10 15:23:40|604.5|602.1|603.21|600.81|604.5|602.1|603.21|600.81|0
1652196230000|2022-05-10 15:23:50|603.58|601.18|602.75|600.35|603.94|601.54|602.75|600.35|0
1652196240000|2022-05-10 15:24:00|602.1|599.7|603.94|601.54|603.94|601.54|602.1|599.7|0
1652196250000|2022-05-10 15:24:10|603.76|601.36|604.5|602.1|604.5|602.1|603.76|601.36|0
1652196260000|2022-05-10 15:24:20|604.87|602.47|606.17|603.77|606.17|603.77|604.87|602.47|0
1652196270000|2022-05-10 15:24:30|606.72|604.32|607.09|604.69|607.28|604.88|606.72|604.32|0
1652196280000|2022-05-10 15:24:40|608.02|605.62|608.21|605.81|608.49|606.09|607.46|605.06|0
1652196290000|2022-05-10 15:24:50|608.39|605.99|607.83|605.43|608.39|605.99|607.83|605.43|0
1652196300000|2022-05-10 15:25:00|607.65|605.25|608.76|606.36|608.76|606.36|607.65|605.25|0
1652196310000|2022-05-10 15:25:10|608.58|606.18|609.13|606.73|609.51|607.11|608.39|605.99|0
1652196320000|2022-05-10 15:25:20|608.49|606.09|608.02|605.62|608.49|606.09|608.02|605.62|0
1652196330000|2022-05-10 15:25:30|607.46|605.06|609.13|606.73|609.13|606.73|607.46|605.06|0
1652196340000|2022-05-10 15:25:40|610.06|607.66|610.43|608.03|610.62|608.22|610.06|607.66|0
1652196350000|2022-05-10 15:25:50|610.81|608.41|611.65|609.25|611.65|609.25|610.81|608.41|0
1652196360000|2022-05-10 15:26:00|611.74|609.34|612.02|609.62|612.02|609.62|609.69|607.29|0
1652196370000|2022-05-10 15:26:10|611.83|609.43|614.04|611.64|614.04|611.64|611.83|609.43|0
1652196380000|2022-05-10 15:26:20|613.76|611.36|613.95|611.55|614.13|611.73|613.76|611.36|0
1652196390000|2022-05-10 15:26:30|614.13|611.73|613.58|611.18|614.13|611.73|612.1|609.7|0
1652196400000|2022-05-10 15:26:40|613.39|610.99|613.02|610.62|613.39|610.99|613.02|610.62|0
1652196410000|2022-05-10 15:26:50|611.73|609.33|611.36|608.96|612.28|609.88|611.36|608.96|0
1652196420000|2022-05-10 15:27:00|611.17|608.77|610.06|607.66|611.17|608.77|610.06|607.66|0
1652196430000|2022-05-10 15:27:10|609.88|607.48|608.4|606|609.88|607.48|608.4|606|0
1652196440000|2022-05-10 15:27:20|607.85|605.45|607.11|604.71|607.85|605.45|606.74|604.34|0
1652196450000|2022-05-10 15:27:30|607.85|605.45|608.87|606.47|608.87|606.47|607.85|605.45|0
1652196460000|2022-05-10 15:27:40|609.32|606.92|609.6|607.2|609.6|607.2|609.32|606.92|0
1652196470000|2022-05-10 15:27:50|609.51|607.11|608.22|605.82|609.51|607.11|607.85|605.45|0
1652196480000|2022-05-10 15:28:00|608.4|606|608.58|606.18|608.77|606.37|608.22|605.82|0
1652196490000|2022-05-10 15:28:10|609.88|607.48|610.25|607.85|610.25|607.85|609.88|607.48|0
1652196500000|2022-05-10 15:28:20|610.43|608.03|611.72|609.32|612.28|609.88|610.43|608.03|0
1652196510000|2022-05-10 15:28:30|612.28|609.88|613.02|610.62|613.02|610.62|612.09|609.69|0
1652196520000|2022-05-10 15:28:40|613.58|611.18|613.76|611.36|613.76|611.36|613.58|611.18|0
1652196530000|2022-05-10 15:28:50|614.32|611.92|614.23|611.83|614.69|612.29|614.23|611.83|0
1652196540000|2022-05-10 15:29:00|614.87|612.47|614.6|612.2|614.87|612.47|614.23|611.83|0
1652196550000|2022-05-10 15:29:10|614.5|612.1|615.99|613.59|615.99|613.59|614.5|612.1|0
1652196560000|2022-05-10 15:29:20|616.17|613.77|613.12|610.72|616.17|613.77|613.12|610.72|0
1652196570000|2022-05-10 15:29:30|609.88|607.48|609.51|607.11|610.25|607.85|609.42|607.02|0
1652196580000|2022-05-10 15:29:40|609.32|606.92|607.66|605.26|609.32|606.92|607.48|605.08|0
1652196590000|2022-05-10 15:29:50|606.56|604.16|607.48|605.08|607.66|605.26|606.56|604.16|0
1652196600000|2022-05-10 15:30:00|606.74|604.34|607.66|605.26|607.66|605.26|606.74|604.34|0
1652196610000|2022-05-10 15:30:10|608.22|605.82|608.77|606.37|609.23|606.83|608.22|605.82|0
1652196620000|2022-05-10 15:30:20|609.23|606.83|608.22|605.82|609.23|606.83|608.22|605.82|0
1652196630000|2022-05-10 15:30:30|606.93|604.53|605.64|603.24|606.93|604.53|604.72|602.32|0
1652196640000|2022-05-10 15:30:40|606|603.6|606.74|604.34|607.29|604.89|606|603.6|0
1652196650000|2022-05-10 15:30:50|607.11|604.71|606.19|603.79|607.11|604.71|605.91|603.51|0
1652196660000|2022-05-10 15:31:00|606.47|604.07|606.65|604.25|606.65|604.25|606.1|603.7|0
1652196670000|2022-05-10 15:31:10|606.47|604.07|606.28|603.88|606.47|604.07|605.83|603.43|0
1652196680000|2022-05-10 15:31:20|605.64|603.24|603.06|600.66|605.91|603.51|603.06|600.66|0
1652196690000|2022-05-10 15:31:30|603.33|600.93|603.89|601.49|605.55|603.15|603.33|600.93|0
1652196700000|2022-05-10 15:31:40|603.7|601.3|603.7|601.3|603.7|601.3|603.52|601.12|0
1652196710000|2022-05-10 15:31:50|603.89|601.49|604.44|602.04|604.44|602.04|602.97|600.57|0
1652196720000|2022-05-10 15:32:00|604.81|602.41|603.7|601.3|604.9|602.5|603.7|601.3|0
1652196730000|2022-05-10 15:32:10|604.99|602.59|606.28|603.88|606.28|603.88|604.99|602.59|0
1652196740000|2022-05-10 15:32:20|606.65|604.25|608.68|606.28|608.68|606.28|606.47|604.07|0
1652196750000|2022-05-10 15:32:30|609.24|606.84|608.68|606.28|609.24|606.84|608.68|606.28|0
1652196760000|2022-05-10 15:32:40|609.52|607.12|610.16|607.76|610.16|607.76|609.52|607.12|0
1652196770000|2022-05-10 15:32:50|610.91|608.51|611.83|609.43|612.02|609.62|610.35|607.95|0
1652196780000|2022-05-10 15:33:00|612.57|610.17|613.13|610.73|613.32|610.92|612.57|610.17|0
1652196790000|2022-05-10 15:33:10|614.62|612.22|615.46|613.06|615.55|613.15|614.62|612.22|0
1652196800000|2022-05-10 15:33:20|614.8|612.4|614.43|612.03|614.8|612.4|614.43|612.03|0
1652196810000|2022-05-10 15:33:30|613.87|611.47|613.32|610.92|613.87|611.47|613.32|610.92|0
1652196820000|2022-05-10 15:33:40|612.86|610.46|612.2|609.8|612.86|610.46|612.2|609.8|0
1652196830000|2022-05-10 15:33:50|611.65|609.25|611.09|608.69|611.83|609.43|611.09|608.69|0
1652196840000|2022-05-10 15:34:00|610.53|608.13|610.08|607.68|610.53|608.13|609.05|606.65|0
1652196850000|2022-05-10 15:34:10|609.05|606.65|608.6|606.2|609.05|606.65|608.5|606.1|0
1652196860000|2022-05-10 15:34:20|607.94|605.54|607.39|604.99|607.94|605.54|607.39|604.99|0
1652196870000|2022-05-10 15:34:30|606.65|604.25|607.39|604.99|607.39|604.99|606.65|604.25|0
1652196880000|2022-05-10 15:34:40|607.57|605.17|606.47|604.07|607.57|605.17|606.47|604.07|0
1652196890000|2022-05-10 15:34:50|607.57|605.17|609.42|607.02|609.42|607.02|607.57|605.17|0
1652196900000|2022-05-10 15:35:00|609.05|606.65|608.13|605.73|609.05|606.65|607.76|605.36|0
1652196910000|2022-05-10 15:35:10|608.31|605.91|608.5|606.1|609.61|607.21|608.31|605.91|0
1652196920000|2022-05-10 15:35:20|607.86|605.46|607.67|605.27|608.5|606.1|607.67|605.27|0
1652196930000|2022-05-10 15:35:30|608.13|605.73|607.76|605.36|608.31|605.91|607.76|605.36|0
1652196940000|2022-05-10 15:35:40|608.68|606.28|609.05|606.65|609.05|606.65|608.68|606.28|0
1652196950000|2022-05-10 15:35:50|608.04|605.64|608.5|606.1|608.5|606.1|608.04|605.64|0
1652196960000|2022-05-10 15:36:00|609.05|606.65|607.94|605.54|609.61|607.21|607.94|605.54|0
1652196970000|2022-05-10 15:36:10|607.57|605.17|607.49|605.09|608.13|605.73|607.49|605.09|0
1652196980000|2022-05-10 15:36:20|607.76|605.36|607.2|604.8|607.94|605.54|607.2|604.8|0
1652196990000|2022-05-10 15:36:30|605.36|602.96|605.91|603.51|607.12|604.72|605.36|602.96|0
1652197000000|2022-05-10 15:36:40|605.17|602.77|604.53|602.13|605.17|602.77|604.25|601.85|0
1652197010000|2022-05-10 15:36:50|604.07|601.67|604.62|602.22|605.36|602.96|604.07|601.67|0
1652197020000|2022-05-10 15:37:00|605.54|603.14|602.41|600.01|605.54|603.14|602.41|600.01|0
1652197030000|2022-05-10 15:37:10|603.15|600.75|603.15|600.75|603.24|600.84|603.15|600.75|0
1652197040000|2022-05-10 15:37:20|602.69|600.29|601.86|599.46|603.15|600.75|601.86|599.46|0
1652197050000|2022-05-10 15:37:30|601.31|598.91|602.41|600.01|602.41|600.01|601.31|598.91|0
1652197060000|2022-05-10 15:37:40|602.23|599.83|601.49|599.09|602.23|599.83|601.49|599.09|0
1652197070000|2022-05-10 15:37:50|601.68|599.28|602.23|599.83|602.96|600.56|601.68|599.28|0
1652197080000|2022-05-10 15:38:00|602.78|600.38|602.04|599.64|603.15|600.75|602.04|599.64|0
1652197090000|2022-05-10 15:38:10|602.78|600.38|602.41|600.01|602.78|600.38|602.23|599.83|0
1652197100000|2022-05-10 15:38:20|602.23|599.83|603.06|600.66|603.06|600.66|602.23|599.83|0
1652197110000|2022-05-10 15:38:30|603.15|600.75|605.31|602.91|605.31|602.91|603.15|600.75|0
1652197120000|2022-05-10 15:38:40|603.29|600.89|603.01|600.61|603.29|600.89|602.55|600.15|0
1652197130000|2022-05-10 15:38:50|601.91|599.51|601.18|598.78|601.91|599.51|601.18|598.78|0
1652197140000|2022-05-10 15:39:00|600.99|598.59|600.26|597.86|600.99|598.59|600.26|597.86|0
1652197150000|2022-05-10 15:39:10|598.16|595.76|598.7|596.3|598.7|596.3|597.88|595.48|0
1652197160000|2022-05-10 15:39:20|597.88|595.48|596.05|593.65|597.88|595.48|596.05|593.65|0
1652197170000|2022-05-10 15:39:30|596.41|594.01|595.78|593.38|596.6|594.2|595.78|593.38|0
1652197180000|2022-05-10 15:39:40|595.32|592.92|596.88|594.48|597.15|594.75|595.32|592.92|0
1652197190000|2022-05-10 15:39:50|596.41|594.01|596.41|594.01|596.78|594.38|596.05|593.65|0
1652197200000|2022-05-10 15:40:00|596.96|594.56|596.88|594.48|597.24|594.84|596.88|594.48|0
1652197210000|2022-05-10 15:40:10|597.33|594.93|596.51|594.11|597.33|594.93|596.51|594.11|0
1652197220000|2022-05-10 15:40:20|595.6|593.2|595.05|592.65|595.6|593.2|594.77|592.37|0
1652197230000|2022-05-10 15:40:30|594.04|591.64|595.05|592.65|595.05|592.65|594.04|591.64|0
1652197240000|2022-05-10 15:40:40|594.87|592.47|595.14|592.74|595.32|592.92|594.59|592.19|0
1652197250000|2022-05-10 15:40:50|594.77|592.37|594.77|592.37|595.14|592.74|594.77|592.37|0
1652197260000|2022-05-10 15:41:00|597.88|595.48|596.41|594.01|598.24|595.84|596.41|594.01|0
1652197270000|2022-05-10 15:41:10|596.05|593.65|596.78|594.38|597.51|595.11|596.05|593.65|0
1652197280000|2022-05-10 15:41:20|596.6|594.2|598.24|595.84|598.24|595.84|596.6|594.2|0
1652197290000|2022-05-10 15:41:30|598.15|595.75|597.88|595.48|598.15|595.75|597.69|595.29|0
1652197300000|2022-05-10 15:41:40|598.43|596.03|598.43|596.03|598.43|596.03|598.43|596.03|0
1652197310000|2022-05-10 15:41:50|598.61|596.21|600.44|598.04|600.44|598.04|598.61|596.21|0
1652197320000|2022-05-10 15:42:00|600.62|598.22|602.28|599.88|602.28|599.88|600.44|598.04|0
1652197330000|2022-05-10 15:42:10|602.46|600.06|603.01|600.61|603.01|600.61|602.46|600.06|0
1652197340000|2022-05-10 15:42:20|603.19|600.79|602.64|600.24|604.3|601.9|602.64|600.24|0
1652197350000|2022-05-10 15:42:30|602.92|600.52|602.09|599.69|603.01|600.61|602.09|599.69|0
1652197360000|2022-05-10 15:42:40|601.91|599.51|601.91|599.51|601.91|599.51|601.54|599.14|0
1652197370000|2022-05-10 15:42:50|602.09|599.69|600.81|598.41|602.09|599.69|600.26|597.86|0
1652197380000|2022-05-10 15:43:00|600.99|598.59|600.81|598.41|600.99|598.59|600.62|598.22|0
1652197390000|2022-05-10 15:43:10|601.91|599.51|601.45|599.05|602|599.6|601.45|599.05|0
1652197400000|2022-05-10 15:43:20|600.99|598.59|600.44|598.04|601.45|599.05|600.44|598.04|0
1652197410000|2022-05-10 15:43:30|600.81|598.41|599.89|597.49|601.54|599.14|599.89|597.49|0
1652197420000|2022-05-10 15:43:40|600.26|597.86|601.36|598.96|601.36|598.96|600.26|597.86|0
1652197430000|2022-05-10 15:43:50|602.83|600.43|603.01|600.61|603.93|601.53|602.83|600.43|0
1652197440000|2022-05-10 15:44:00|602.09|599.69|601.82|599.42|602.64|600.24|601.82|599.42|0
1652197450000|2022-05-10 15:44:10|602.46|600.06|601.64|599.24|602.46|600.06|601.64|599.24|0
1652197460000|2022-05-10 15:44:20|600.99|598.59|602.28|599.88|602.64|600.24|600.99|598.59|0
1652197470000|2022-05-10 15:44:30|601.72|599.32|602.64|600.24|602.64|600.24|601.27|598.87|0
1652197480000|2022-05-10 15:44:40|602.46|600.06|601.36|598.96|602.46|600.06|601.36|598.96|0
1652197490000|2022-05-10 15:44:50|601.17|598.77|601.36|598.96|601.54|599.14|600.54|598.14|0
1652197500000|2022-05-10 15:45:00|600.81|598.41|602.64|600.24|602.64|600.24|600.62|598.22|0
1652197510000|2022-05-10 15:45:10|602.46|600.06|602.92|600.52|602.92|600.52|602.19|599.79|0
1652197520000|2022-05-10 15:45:20|603.56|601.16|602.46|600.06|603.56|601.16|602.46|600.06|0
1652197530000|2022-05-10 15:45:30|602.55|600.15|603.01|600.61|603.11|600.71|602.55|600.15|0
1652197540000|2022-05-10 15:45:40|602.37|599.97|603.56|601.16|603.56|601.16|602.37|599.97|0
1652197550000|2022-05-10 15:45:50|603.75|601.35|603.01|600.61|603.75|601.35|602.83|600.43|0
1652197560000|2022-05-10 15:46:00|603.75|601.35|603.56|601.16|604.11|601.71|603.19|600.79|0
1652197570000|2022-05-10 15:46:10|603.19|600.79|605.03|602.63|605.03|602.63|603.19|600.79|0
1652197580000|2022-05-10 15:46:20|606.14|603.74|607.06|604.66|607.06|604.66|606.14|603.74|0
1652197590000|2022-05-10 15:46:30|607.61|605.21|609.09|606.69|609.09|606.69|607.43|605.03|0
1652197600000|2022-05-10 15:46:40|608.35|605.95|607.71|605.31|608.35|605.95|607.71|605.31|0
1652197610000|2022-05-10 15:46:50|607.8|605.4|607.61|605.21|608.17|605.77|607.61|605.21|0
1652197620000|2022-05-10 15:47:00|607.16|604.76|608.17|605.77|608.35|605.95|607.16|604.76|0
1652197630000|2022-05-10 15:47:10|608.63|606.23|608.54|606.14|608.63|606.23|608.17|605.77|0
1652197640000|2022-05-10 15:47:20|606.51|604.11|606.88|604.48|606.88|604.48|605.59|603.19|0
1652197650000|2022-05-10 15:47:30|606.97|604.57|606.14|603.74|606.97|604.57|605.59|603.19|0
1652197660000|2022-05-10 15:47:40|605.77|603.37|604.48|602.08|605.77|603.37|604.48|602.08|0
1652197670000|2022-05-10 15:47:50|605.22|602.82|606.51|604.11|606.51|604.11|605.22|602.82|0
1652197680000|2022-05-10 15:48:00|606.88|604.48|608.17|605.77|608.54|606.14|606.88|604.48|0
1652197690000|2022-05-10 15:48:10|608.54|606.14|609.37|606.97|609.46|607.06|608.54|606.14|0
1652197700000|2022-05-10 15:48:20|609.28|606.88|608.17|605.77|609.28|606.88|608.17|605.77|0
1652197710000|2022-05-10 15:48:30|609.28|606.88|607.43|605.03|609.28|606.88|607.43|605.03|0
1652197720000|2022-05-10 15:48:40|606.88|604.48|607.06|604.66|607.71|605.31|606.88|604.48|0
1652197730000|2022-05-10 15:48:50|607.8|605.4|608.17|605.77|608.17|605.77|607.34|604.94|0
1652197740000|2022-05-10 15:49:00|609.56|607.16|606.88|604.48|609.56|607.16|606.88|604.48|0
1652197750000|2022-05-10 15:49:10|606.51|604.11|606.51|604.11|606.51|604.11|606.51|604.11|0
1652197760000|2022-05-10 15:49:20|606.14|603.74|607.24|604.84|607.24|604.84|606.14|603.74|0
1652197770000|2022-05-10 15:49:30|606.32|603.92|605.73|603.33|606.42|604.02|605.73|603.33|0
1652197780000|2022-05-10 15:49:40|605.46|603.06|605.55|603.15|605.73|603.33|605.46|603.06|0
1652197790000|2022-05-10 15:49:50|605.64|603.24|606.66|604.26|606.66|604.26|605.64|603.24|0
1652197800000|2022-05-10 15:50:00|607.03|604.63|607.58|605.18|607.87|605.47|606.84|604.44|0
1652197810000|2022-05-10 15:50:10|608.33|605.93|608.33|605.93|608.33|605.93|608.14|605.74|0
1652197820000|2022-05-10 15:50:20|608.51|606.11|608.14|605.74|608.51|606.11|608.14|605.74|0
1652197830000|2022-05-10 15:50:30|608.51|606.11|607.4|605|608.61|606.21|607.4|605|0
1652197840000|2022-05-10 15:50:40|608.24|605.84|608.33|605.93|608.33|605.93|608.14|605.74|0
1652197850000|2022-05-10 15:50:50|606.84|604.44|608.51|606.11|608.51|606.11|606.84|604.44|0
1652197860000|2022-05-10 15:51:00|609.62|607.22|610.92|608.52|610.92|608.52|609.62|607.22|0
1652197870000|2022-05-10 15:51:10|610.55|608.15|610.74|608.34|610.92|608.52|610.37|607.97|0
1652197880000|2022-05-10 15:51:20|610.55|608.15|609.81|607.41|610.55|608.15|609.81|607.41|0
1652197890000|2022-05-10 15:51:30|610.74|608.34|611.11|608.71|611.3|608.9|610.74|608.34|0
1652197900000|2022-05-10 15:51:40|612.97|610.57|611.85|609.45|612.97|610.57|611.85|609.45|0
1652197910000|2022-05-10 15:51:50|612.04|609.64|612.78|610.38|612.78|610.38|612.04|609.64|0
1652197920000|2022-05-10 15:52:00|613.16|610.76|613.71|611.31|613.71|611.31|612.41|610.01|0
1652197930000|2022-05-10 15:52:10|613.53|611.13|612.04|609.64|613.53|611.13|612.04|609.64|0
1652197940000|2022-05-10 15:52:20|612.6|610.2|611.48|609.08|612.6|610.2|610.92|608.52|0
1652197950000|2022-05-10 15:52:30|609.62|607.22|610.18|607.78|610.37|607.97|609.62|607.22|0
1652197960000|2022-05-10 15:52:40|611.3|608.9|611.85|609.45|612.23|609.83|611.3|608.9|0
1652197970000|2022-05-10 15:52:50|610.92|608.52|611.3|608.9|611.3|608.9|610.55|608.15|0
1652197980000|2022-05-10 15:53:00|612.23|609.83|610.18|607.78|612.23|609.83|610.18|607.78|0
1652197990000|2022-05-10 15:53:10|610.55|608.15|611.11|608.71|611.58|609.18|610.55|608.15|0
1652198000000|2022-05-10 15:53:20|610.18|607.78|609.91|607.51|610.18|607.78|609.44|607.04|0
1652198010000|2022-05-10 15:53:30|606.66|604.26|607.77|605.37|608.51|606.11|606.66|604.26|0
1652198020000|2022-05-10 15:53:40|607.4|605|608.14|605.74|608.14|605.74|607.4|605|0
1652198030000|2022-05-10 15:53:50|608.88|606.48|609.81|607.41|609.91|607.51|608.88|606.48|0
1652198040000|2022-05-10 15:54:00|610.18|607.78|610.37|607.97|610.37|607.97|609.91|607.51|0
1652198050000|2022-05-10 15:54:10|609.44|607.04|608.51|606.11|609.44|607.04|608.51|606.11|0
1652198060000|2022-05-10 15:54:20|608.32|605.92|608.14|605.74|608.32|605.92|608.14|605.74|0
1652198070000|2022-05-10 15:54:30|606.66|604.26|606.75|604.35|607.86|605.46|606.66|604.26|0
1652198080000|2022-05-10 15:54:40|605.73|603.33|606.1|603.7|606.47|604.07|605.73|603.33|0
1652198090000|2022-05-10 15:54:50|605.92|603.52|606.29|603.89|606.29|603.89|605.92|603.52|0
1652198100000|2022-05-10 15:55:00|606.38|603.98|607.03|604.63|607.03|604.63|606.38|603.98|0
1652198110000|2022-05-10 15:55:10|608.7|606.3|609.44|607.04|609.44|607.04|608.7|606.3|0
1652198120000|2022-05-10 15:55:20|609.99|607.59|609.81|607.41|609.99|607.59|609.07|606.67|0
1652198130000|2022-05-10 15:55:30|607.58|605.18|609.25|606.85|609.25|606.85|607.58|605.18|0
1652198140000|2022-05-10 15:55:40|609.44|607.04|609.16|606.76|609.44|607.04|608.51|606.11|0
1652198150000|2022-05-10 15:55:50|609.62|607.22|609.9|607.5|609.99|607.59|609.62|607.22|0
1652198160000|2022-05-10 15:56:00|609.81|607.41|610.18|607.78|611.02|608.62|609.81|607.41|0
1652198170000|2022-05-10 15:56:10|609.99|607.59|612.04|609.64|612.04|609.64|609.99|607.59|0
1652198180000|2022-05-10 15:56:20|613.15|610.75|613.34|610.94|613.34|610.94|612.78|610.38|0
1652198190000|2022-05-10 15:56:30|613.53|611.13|613.53|611.13|613.53|611.13|612.97|610.57|0
1652198200000|2022-05-10 15:56:40|613.81|611.41|613.53|611.13|613.81|611.41|612.97|610.57|0
1652198210000|2022-05-10 15:56:50|613.9|611.5|615.39|612.99|615.39|612.99|613.9|611.5|0
1652198220000|2022-05-10 15:57:00|615.02|612.62|613.71|611.31|615.02|612.62|613.71|611.31|0
1652198230000|2022-05-10 15:57:10|614.64|612.24|615.2|612.8|615.2|612.8|614.64|612.24|0
1652198240000|2022-05-10 15:57:20|614.09|611.69|613.15|610.75|614.09|611.69|613.15|610.75|0
1652198250000|2022-05-10 15:57:30|611.67|609.27|611.67|609.27|612.51|610.11|611.67|609.27|0
1652198260000|2022-05-10 15:57:40|611.11|608.71|611.58|609.18|611.58|609.18|610.74|608.34|0
1652198270000|2022-05-10 15:57:50|611.02|608.62|610.18|607.78|611.48|609.08|609.81|607.41|0
1652198280000|2022-05-10 15:58:00|607.95|605.55|606.1|603.7|607.95|605.55|606.1|603.7|0
1652198290000|2022-05-10 15:58:10|606.57|604.17|604.99|602.59|606.57|604.17|604.99|602.59|0
1652198300000|2022-05-10 15:58:20|604.44|602.04|602.41|600.01|604.44|602.04|602.41|600.01|0
1652198310000|2022-05-10 15:58:30|603.33|600.93|602.77|600.37|603.88|601.48|602.77|600.37|0
1652198320000|2022-05-10 15:58:40|603.14|600.74|604.07|601.67|604.07|601.67|603.14|600.74|0
1652198330000|2022-05-10 15:58:50|603.51|601.11|601.67|599.27|603.51|601.11|601.67|599.27|0
1652198340000|2022-05-10 15:59:00|600.56|598.16|602.22|599.82|602.22|599.82|600.56|598.16|0
1652198350000|2022-05-10 15:59:10|601.85|599.45|604.16|601.76|604.16|601.76|601.85|599.45|0
1652198360000|2022-05-10 15:59:20|604.07|601.67|604.07|601.67|604.07|601.67|603.7|601.3|0
1652198370000|2022-05-10 15:59:30|604.44|602.04|603.88|601.48|604.62|602.22|603.88|601.48|0
1652198380000|2022-05-10 15:59:40|604.81|602.41|605.36|602.96|605.36|602.96|604.81|602.41|0
1652198390000|2022-05-10 15:59:50|604.81|602.41|604.07|601.67|604.81|602.41|604.07|601.67|0
1652198400000|2022-05-10 16:00:00|603.33|600.93|604.07|601.67|604.62|602.22|603.14|600.74|0
1652198410000|2022-05-10 16:00:10|605.36|602.96|605.09|602.69|606.1|603.7|605.09|602.69|0
1652198420000|2022-05-10 16:00:20|605.55|603.15|605.36|602.96|605.55|603.15|604.44|602.04|0
1652198430000|2022-05-10 16:00:30|605.73|603.33|605.73|603.33|606.38|603.98|605.73|603.33|0
1652198440000|2022-05-10 16:00:40|605.36|602.96|602.96|600.56|605.36|602.96|602.96|600.56|0
1652198450000|2022-05-10 16:00:50|602.04|599.64|603.33|600.93|603.33|600.93|601.85|599.45|0
1652198460000|2022-05-10 16:01:00|603.88|601.48|603.88|601.48|604.44|602.04|603.7|601.3|0
1652198470000|2022-05-10 16:01:10|602.41|600.01|602.5|600.1|603.24|600.84|602.41|600.01|0
1652198480000|2022-05-10 16:01:20|602.59|600.19|600.19|597.79|602.59|600.19|600.19|597.79|0
1652198490000|2022-05-10 16:01:30|599.64|597.24|599.09|596.69|599.64|597.24|598.91|596.51|0
1652198500000|2022-05-10 16:01:40|599.19|596.79|599.09|596.69|599.46|597.06|598.72|596.32|0
1652198510000|2022-05-10 16:01:50|599.46|597.06|599.64|597.24|600.29|597.89|599.46|597.06|0
1652198520000|2022-05-10 16:02:00|600.56|598.16|599.64|597.24|600.56|598.16|599.64|597.24|0
1652198530000|2022-05-10 16:02:10|600.19|597.79|600.01|597.61|600.19|597.79|599.83|597.43|0
1652198540000|2022-05-10 16:02:20|599.64|597.24|602.13|599.73|602.4|600|599.64|597.24|0
1652198550000|2022-05-10 16:02:30|602.96|600.56|604.35|601.95|604.35|601.95|602.96|600.56|0
1652198560000|2022-05-10 16:02:40|603.51|601.11|603.33|600.93|604.35|601.95|603.33|600.93|0
1652198570000|2022-05-10 16:02:50|604.07|601.67|603.33|600.93|604.07|601.67|603.33|600.93|0
1652198580000|2022-05-10 16:03:00|602.96|600.56|601.67|599.27|602.96|600.56|600.93|598.53|0
1652198590000|2022-05-10 16:03:10|601.76|599.36|603.14|600.74|603.51|601.11|601.76|599.36|0
1652198600000|2022-05-10 16:03:20|603.33|600.93|601.48|599.08|603.33|600.93|601.48|599.08|0
1652198610000|2022-05-10 16:03:30|600.93|598.53|599.64|597.24|600.93|598.53|599.46|597.06|0
1652198620000|2022-05-10 16:03:40|598.72|596.32|599.83|597.43|599.83|597.43|598.72|596.32|0
1652198630000|2022-05-10 16:03:50|598.91|596.51|600.38|597.98|600.38|597.98|598.91|596.51|0
1652198640000|2022-05-10 16:04:00|599.46|597.06|602.04|599.64|602.04|599.64|599.27|596.87|0
1652198650000|2022-05-10 16:04:10|600.56|598.16|599.55|597.15|600.56|598.16|599.55|597.15|0
1652198660000|2022-05-10 16:04:20|597.72|595.32|597.8|595.4|597.8|595.4|597.44|595.04|0
1652198670000|2022-05-10 16:04:30|596.89|594.49|596.33|593.93|596.89|594.49|596.33|593.93|0
1652198680000|2022-05-10 16:04:40|596.61|594.21|596.25|593.85|596.7|594.3|596.25|593.85|0
1652198690000|2022-05-10 16:04:50|596.15|593.75|596.89|594.49|596.89|594.49|596.15|593.75|0
1652198700000|2022-05-10 16:05:00|596.52|594.12|596.8|594.4|596.8|594.4|596.52|594.12|0
1652198710000|2022-05-10 16:05:10|596.15|593.75|599.27|596.87|599.27|596.87|596.15|593.75|0
1652198720000|2022-05-10 16:05:20|599.55|597.15|600.75|598.35|600.75|598.35|599.55|597.15|0
1652198730000|2022-05-10 16:05:30|600.01|597.61|599.27|596.87|600.38|597.98|599.27|596.87|0
1652198740000|2022-05-10 16:05:40|599.37|596.97|599.82|597.42|600.01|597.61|599.37|596.97|0
1652198750000|2022-05-10 16:05:50|600.56|598.16|600.84|598.44|600.84|598.44|600.19|597.79|0
1652198760000|2022-05-10 16:06:00|601.3|598.9|601.3|598.9|601.67|599.27|601.3|598.9|0
1652198770000|2022-05-10 16:06:10|600.38|597.98|600.1|597.7|600.74|598.34|600.1|597.7|0
1652198780000|2022-05-10 16:06:20|600.19|597.79|600.19|597.79|600.19|597.79|599.09|596.69|0
1652198790000|2022-05-10 16:06:30|601.67|599.27|601.11|598.71|601.67|599.27|601.11|598.71|0
1652198800000|2022-05-10 16:06:40|600.74|598.34|599.82|597.42|600.74|598.34|599.82|597.42|0
1652198810000|2022-05-10 16:06:50|600.1|597.7|599.46|597.06|600.1|597.7|599.27|596.87|0
1652198820000|2022-05-10 16:07:00|600.56|598.16|604.43|602.03|604.43|602.03|600.56|598.16|0
1652198830000|2022-05-10 16:07:10|604.25|601.85|603.51|601.11|604.25|601.85|603.14|600.74|0
1652198840000|2022-05-10 16:07:20|603.24|600.84|602.03|599.63|603.24|600.84|602.03|599.63|0
1652198850000|2022-05-10 16:07:30|601.76|599.36|600.56|598.16|601.76|599.36|600.38|597.98|0
1652198860000|2022-05-10 16:07:40|600.93|598.53|602.77|600.37|602.77|600.37|600.93|598.53|0
1652198870000|2022-05-10 16:07:50|602.59|600.19|603.42|601.02|604.06|601.66|602.59|600.19|0
1652198880000|2022-05-10 16:08:00|603.33|600.93|603.69|601.29|603.69|601.29|603.33|600.93|0
1652198890000|2022-05-10 16:08:10|603.14|600.74|604.06|601.66|604.8|602.4|603.14|600.74|0
1652198900000|2022-05-10 16:08:20|603.33|600.93|602.59|600.19|603.51|601.11|602.59|600.19|0
1652198910000|2022-05-10 16:08:30|602.77|600.37|602.87|600.47|602.87|600.47|602.4|600|0
1652198920000|2022-05-10 16:08:40|602.59|600.19|602.5|600.1|603.14|600.74|602.5|600.1|0
1652198930000|2022-05-10 16:08:50|602.31|599.91|605.82|603.42|605.82|603.42|602.31|599.91|0
1652198940000|2022-05-10 16:09:00|605.36|602.96|605.73|603.33|606.84|604.44|605.36|602.96|0
1652198950000|2022-05-10 16:09:10|606.38|603.98|609.16|606.76|609.16|606.76|606.38|603.98|0
1652198960000|2022-05-10 16:09:20|609.43|607.03|608.97|606.57|609.43|607.03|608.5|606.1|0
1652198970000|2022-05-10 16:09:30|608.88|606.48|608.69|606.29|609.06|606.66|608.69|606.29|0
1652198980000|2022-05-10 16:09:40|609.43|607.03|610.55|608.15|610.55|608.15|609.43|607.03|0
1652198990000|2022-05-10 16:09:50|610.73|608.33|610.17|607.77|610.73|608.33|610.17|607.77|0
1652199000000|2022-05-10 16:10:00|610.73|608.33|609.99|607.59|610.73|608.33|609.99|607.59|0
1652199010000|2022-05-10 16:10:10|609.62|607.22|610.17|607.77|610.17|607.77|609.43|607.03|0
1652199020000|2022-05-10 16:10:20|610.27|607.87|611.39|608.99|611.39|608.99|610.27|607.87|0
1652199030000|2022-05-10 16:10:30|611.66|609.26|611.66|609.26|611.66|609.26|611.48|609.08|0
1652199040000|2022-05-10 16:10:40|611.85|609.45|612.96|610.56|612.96|610.56|611.66|609.26|0
1652199050000|2022-05-10 16:10:50|612.32|609.92|612.41|610.01|612.59|610.19|612.32|609.92|0
1652199060000|2022-05-10 16:11:00|612.59|610.19|612.03|609.63|612.59|610.19|611.94|609.54|0
1652199070000|2022-05-10 16:11:10|612.78|610.38|613.15|610.75|613.15|610.75|612.41|610.01|0
1652199080000|2022-05-10 16:11:20|612.59|610.19|612.22|609.82|612.59|610.19|612.22|609.82|0
1652199090000|2022-05-10 16:11:30|612.78|610.38|612.5|610.1|612.96|610.56|612.5|610.1|0
1652199100000|2022-05-10 16:11:40|612.03|609.63|610.36|607.96|612.03|609.63|610.36|607.96|0
1652199110000|2022-05-10 16:11:50|610.92|608.52|609.99|607.59|611.29|608.89|609.99|607.59|0
1652199120000|2022-05-10 16:12:00|607.21|604.81|608.42|606.02|608.69|606.29|607.21|604.81|0
1652199130000|2022-05-10 16:12:10|606.65|604.25|608.13|605.73|608.13|605.73|606.65|604.25|0
1652199140000|2022-05-10 16:12:20|609.06|606.66|608.69|606.29|609.06|606.66|608.69|606.29|0
1652199150000|2022-05-10 16:12:30|608.79|606.39|608.79|606.39|609.25|606.85|608.32|605.92|0
1652199160000|2022-05-10 16:12:40|608.87|606.47|604.25|601.85|609.06|606.66|604.25|601.85|0
1652199170000|2022-05-10 16:12:50|604.62|602.22|604.43|602.03|604.99|602.59|604.43|602.03|0
1652199180000|2022-05-10 16:13:00|603.14|600.74|603.69|601.29|603.69|601.29|603.14|600.74|0
1652199190000|2022-05-10 16:13:10|604.43|602.03|604.62|602.22|604.62|602.22|604.25|601.85|0
1652199200000|2022-05-10 16:13:20|605.54|603.14|604.9|602.5|605.54|603.14|604.62|602.22|0
1652199210000|2022-05-10 16:13:30|605.45|603.05|604.43|602.03|605.45|603.05|604.43|602.03|0
1652199220000|2022-05-10 16:13:40|604.06|601.66|602.87|600.47|604.06|601.66|602.77|600.37|0
1652199230000|2022-05-10 16:13:50|603.51|601.11|604.43|602.03|604.43|602.03|603.51|601.11|0
1652199240000|2022-05-10 16:14:00|604.62|602.22|603.32|600.92|604.62|602.22|603.32|600.92|0
1652199250000|2022-05-10 16:14:10|603.14|600.74|603.69|601.29|603.69|601.29|602.95|600.55|0
1652199260000|2022-05-10 16:14:20|602.95|600.55|603.69|601.29|603.88|601.48|602.95|600.55|0
1652199270000|2022-05-10 16:14:30|603.32|600.92|603.32|600.92|603.32|600.92|602.77|600.37|0
1652199280000|2022-05-10 16:14:40|603.6|601.2|603.14|600.74|603.6|601.2|603.14|600.74|0
1652199290000|2022-05-10 16:14:50|605.91|603.51|607.02|604.62|607.02|604.62|605.91|603.51|0
1652199300000|2022-05-10 16:15:00|608.13|605.73|608.32|605.92|608.32|605.92|607.95|605.55|0
1652199310000|2022-05-10 16:15:10|608.5|606.1|607.76|605.36|608.5|606.1|607.76|605.36|0
1652199320000|2022-05-10 16:15:20|607.02|604.62|607.02|604.62|607.02|604.62|606.84|604.44|0
1652199330000|2022-05-10 16:15:30|605.35|602.95|605.72|603.32|606.09|603.69|605.35|602.95|0
1652199340000|2022-05-10 16:15:40|605.82|603.42|604.8|602.4|605.82|603.42|604.43|602.03|0
1652199350000|2022-05-10 16:15:50|603.88|601.48|602.22|599.82|603.88|601.48|602.22|599.82|0
1652199360000|2022-05-10 16:16:00|602.03|599.63|602.95|600.55|602.95|600.55|601.85|599.45|0
1652199370000|2022-05-10 16:16:10|603.88|601.48|605.35|602.95|605.35|602.95|603.79|601.39|0
1652199380000|2022-05-10 16:16:20|606.83|604.43|607.02|604.62|607.02|604.62|606.83|604.43|0
1652199390000|2022-05-10 16:16:30|607.39|604.99|607.3|604.9|607.58|605.18|607.3|604.9|0
1652199400000|2022-05-10 16:16:40|608.13|605.73|608.32|605.92|609.24|606.84|608.13|605.73|0
1652199410000|2022-05-10 16:16:50|608.41|606.01|609.06|606.66|609.06|606.66|608.41|606.01|0
1652199420000|2022-05-10 16:17:00|609.43|607.03|609.43|607.03|609.8|607.4|609.43|607.03|0
1652199430000|2022-05-10 16:17:10|609.06|606.66|606.83|604.43|609.06|606.66|606.83|604.43|0
1652199440000|2022-05-10 16:17:20|608.87|606.47|608.5|606.1|609.24|606.84|608.5|606.1|0
1652199450000|2022-05-10 16:17:30|608.32|605.92|607.76|605.36|608.5|606.1|607.76|605.36|0
1652199460000|2022-05-10 16:17:40|607.58|605.18|608.5|606.1|608.5|606.1|607.58|605.18|0
1652199470000|2022-05-10 16:17:50|610.36|607.96|608.69|606.29|610.36|607.96|608.69|606.29|0
1652199480000|2022-05-10 16:18:00|609.06|606.66|610.08|607.68|610.17|607.77|609.06|606.66|0
1652199490000|2022-05-10 16:18:10|610.64|608.24|610.36|607.96|610.64|608.24|609.99|607.59|0
1652199500000|2022-05-10 16:18:20|610.08|607.68|610.54|608.14|610.92|608.52|609.99|607.59|0
1652199510000|2022-05-10 16:18:30|610.92|608.52|610.54|608.14|610.92|608.52|609.99|607.59|0
1652199520000|2022-05-10 16:18:40|610.83|608.43|611.1|608.7|611.2|608.8|610.83|608.43|0
1652199530000|2022-05-10 16:18:50|610.36|607.96|610.73|608.33|611.1|608.7|610.36|607.96|0
1652199540000|2022-05-10 16:19:00|610.83|608.43|610.45|608.05|610.83|608.43|609.61|607.21|0
1652199550000|2022-05-10 16:19:10|611.1|608.7|610.36|607.96|611.1|608.7|610.36|607.96|0
1652199560000|2022-05-10 16:19:20|611.1|608.7|609.61|607.21|611.1|608.7|609.61|607.21|0
1652199570000|2022-05-10 16:19:30|609.8|607.4|609.71|607.31|610.91|608.51|609.71|607.31|0
1652199580000|2022-05-10 16:19:40|609.43|607.03|609.61|607.21|609.99|607.59|609.06|606.66|0
1652199590000|2022-05-10 16:19:50|609.8|607.4|610.73|608.33|610.73|608.33|609.06|606.66|0
1652199600000|2022-05-10 16:20:00|610.91|608.51|611.84|609.44|611.84|609.44|610.91|608.51|0
1652199610000|2022-05-10 16:20:10|612.31|609.91|612.22|609.82|612.31|609.91|611.84|609.44|0
1652199620000|2022-05-10 16:20:20|612.4|610|613.71|611.31|613.71|611.31|612.4|610|0
1652199630000|2022-05-10 16:20:30|613.33|610.93|612.77|610.37|613.33|610.93|612.4|610|0
1652199640000|2022-05-10 16:20:40|612.4|610|611.1|608.7|612.4|610|610.73|608.33|0
1652199650000|2022-05-10 16:20:50|610.91|608.51|611.84|609.44|611.84|609.44|610.91|608.51|0
1652199660000|2022-05-10 16:21:00|611.66|609.26|611.29|608.89|611.94|609.54|611.2|608.8|0
1652199670000|2022-05-10 16:21:10|612.59|610.19|612.31|609.91|612.59|610.19|612.22|609.82|0
1652199680000|2022-05-10 16:21:20|611.84|609.44|612.31|609.91|612.31|609.91|611.66|609.26|0
1652199690000|2022-05-10 16:21:30|613.33|610.93|613.33|610.93|613.33|610.93|612.77|610.37|0
1652199700000|2022-05-10 16:21:40|613.24|610.84|613.15|610.75|613.52|611.12|613.15|610.75|0
1652199710000|2022-05-10 16:21:50|613.24|610.84|612.59|610.19|613.24|610.84|612.59|610.19|0
1652199720000|2022-05-10 16:22:00|612.4|610|612.59|610.19|612.77|610.37|612.4|610|0
1652199730000|2022-05-10 16:22:10|612.96|610.56|613.52|611.12|613.7|611.3|612.96|610.56|0
1652199740000|2022-05-10 16:22:20|612.59|610.19|613.15|610.75|613.15|610.75|612.4|610|0
1652199750000|2022-05-10 16:22:30|613.33|610.93|613.33|610.93|613.52|611.12|613.15|610.75|0
1652199760000|2022-05-10 16:22:40|612.77|610.37|613.15|610.75|613.15|610.75|612.77|610.37|0
1652199770000|2022-05-10 16:22:50|612.5|610.1|612.22|609.82|612.77|610.37|612.22|609.82|0
1652199780000|2022-05-10 16:23:00|611.38|608.98|610.73|608.33|611.38|608.98|610.36|607.96|0
1652199790000|2022-05-10 16:23:10|610.54|608.14|607.76|605.36|610.54|608.14|607.76|605.36|0
1652199800000|2022-05-10 16:23:20|608.87|606.47|609.43|607.03|609.43|607.03|608.04|605.64|0
1652199810000|2022-05-10 16:23:30|610.17|607.77|612.31|609.91|612.31|609.91|610.17|607.77|0
1652199820000|2022-05-10 16:23:40|611.75|609.35|611.47|609.07|612.03|609.63|611.47|609.07|0
1652199830000|2022-05-10 16:23:50|611.01|608.61|609.06|606.66|611.01|608.61|609.06|606.66|0
1652199840000|2022-05-10 16:24:00|609.98|607.58|609.06|606.66|609.98|607.58|609.06|606.66|0
1652199850000|2022-05-10 16:24:10|610.17|607.77|609.8|607.4|610.17|607.77|609.61|607.21|0
1652199860000|2022-05-10 16:24:20|610.54|608.14|611.94|609.54|611.94|609.54|610.54|608.14|0
1652199870000|2022-05-10 16:24:30|612.21|609.81|612.77|610.37|612.77|610.37|612.13|609.73|0
1652199880000|2022-05-10 16:24:40|612.96|610.56|612.68|610.28|612.96|610.56|612.68|610.28|0
1652199890000|2022-05-10 16:24:50|612.5|610.1|611.84|609.44|612.77|610.37|611.84|609.44|0
1652199900000|2022-05-10 16:25:00|612.59|610.19|610.73|608.33|612.59|610.19|610.73|608.33|0
1652199910000|2022-05-10 16:25:10|612.21|609.81|611.47|609.07|612.21|609.81|611.47|609.07|0
1652199920000|2022-05-10 16:25:20|610.17|607.77|610.17|607.77|611.01|608.61|610.17|607.77|0
1652199930000|2022-05-10 16:25:30|610.54|608.14|610.17|607.77|610.91|608.51|610.17|607.77|0
1652199940000|2022-05-10 16:25:40|608.97|606.57|609.43|607.03|609.52|607.12|608.87|606.47|0
1652199950000|2022-05-10 16:25:50|609.61|607.21|609.24|606.84|609.8|607.4|609.24|606.84|0
1652199960000|2022-05-10 16:26:00|608.68|606.28|609.24|606.84|609.24|606.84|608.68|606.28|0
1652199970000|2022-05-10 16:26:10|608.87|606.47|610.54|608.14|610.54|608.14|608.87|606.47|0
1652199980000|2022-05-10 16:26:20|610.91|608.51|610.36|607.96|611.19|608.79|610.36|607.96|0
1652199990000|2022-05-10 16:26:30|610.54|608.14|612.31|609.91|612.31|609.91|610.54|608.14|0
1652200000000|2022-05-10 16:26:40|611.66|609.26|610.17|607.77|611.66|609.26|610.17|607.77|0
1652200010000|2022-05-10 16:26:50|610.35|607.95|609.61|607.21|610.35|607.95|609.43|607.03|0
1652200020000|2022-05-10 16:27:00|609.43|607.03|609.43|607.03|609.98|607.58|609.43|607.03|0
1652200030000|2022-05-10 16:27:10|609.8|607.4|609.98|607.58|610.17|607.77|609.8|607.4|0
1652200040000|2022-05-10 16:27:20|609.43|607.03|610.17|607.77|610.17|607.77|609.43|607.03|0
1652200050000|2022-05-10 16:27:30|609.98|607.58|609.98|607.58|609.98|607.58|609.98|607.58|0
1652200060000|2022-05-10 16:27:40|609.8|607.4|609.8|607.4|609.8|607.4|609.43|607.03|0
1652200070000|2022-05-10 16:27:50|609.43|607.03|609.43|607.03|609.61|607.21|609.43|607.03|0
1652200080000|2022-05-10 16:28:00|609.06|606.66|610.17|607.77|610.17|607.77|609.06|606.66|0
1652200090000|2022-05-10 16:28:10|611.66|609.26|610.91|608.51|611.84|609.44|610.91|608.51|0
1652200100000|2022-05-10 16:28:20|611.66|609.26|611.94|609.54|612.03|609.63|611.47|609.07|0
1652200110000|2022-05-10 16:28:30|612.68|610.28|613.7|611.3|613.7|611.3|612.68|610.28|0
1652200120000|2022-05-10 16:28:40|613.52|611.12|612.4|610|613.52|611.12|612.4|610|0
1652200130000|2022-05-10 16:28:50|612.59|610.19|608.95|606.55|612.59|610.19|608.95|606.55|0
1652200140000|2022-05-10 16:29:00|610.76|608.36|610.11|607.71|611.97|609.57|610.11|607.71|0
1652200150000|2022-05-10 16:29:10|610.76|608.36|612.49|610.09|612.49|610.09|610.76|608.36|0
1652200160000|2022-05-10 16:29:20|613.61|611.21|611.19|608.79|613.61|611.21|611.19|608.79|0
1652200170000|2022-05-10 16:29:30|611.74|609.34|611.37|608.97|611.93|609.53|611.37|608.97|0
1652200180000|2022-05-10 16:29:40|610.44|608.04|610.82|608.42|611.19|608.79|610.44|608.04|0
1652200190000|2022-05-10 16:29:50|611.93|609.53|611.74|609.34|612.67|610.27|611.74|609.34|0
1652200200000|2022-05-10 16:30:00|612.3|609.9|611.93|609.53|612.3|609.9|611.93|609.53|0
1652200210000|2022-05-10 16:30:10|612.03|609.63|608.59|606.19|612.03|609.63|608.59|606.19|0
1652200220000|2022-05-10 16:30:20|610.44|608.04|609.89|607.49|610.63|608.23|609.89|607.49|0
1652200230000|2022-05-10 16:30:30|611.37|608.97|613.23|610.83|613.23|610.83|611.37|608.97|0
1652200240000|2022-05-10 16:30:40|612.67|610.27|613.6|611.2|613.79|611.39|612.67|610.27|0
1652200250000|2022-05-10 16:30:50|615.28|612.88|617.99|615.59|617.99|615.59|614.72|612.32|0
1652200260000|2022-05-10 16:31:00|619.58|617.18|619.39|616.99|619.77|617.37|619.39|616.99|0
1652200270000|2022-05-10 16:31:10|619.58|617.18|621.18|618.78|621.18|618.78|619.39|616.99|0
1652200280000|2022-05-10 16:31:20|621.45|619.05|621.64|619.24|621.64|619.24|621.27|618.87|0
1652200290000|2022-05-10 16:31:30|621.83|619.43|622.58|620.18|622.58|620.18|621.64|619.24|0
1652200300000|2022-05-10 16:31:40|622.2|619.8|621.83|619.43|622.2|619.8|621.64|619.24|0
1652200310000|2022-05-10 16:31:50|620.89|618.49|620.52|618.12|622.11|619.71|620.52|618.12|0
1652200320000|2022-05-10 16:32:00|620.7|618.3|620.33|617.93|620.7|618.3|619.58|617.18|0
1652200330000|2022-05-10 16:32:10|619.95|617.55|620.7|618.3|621.27|618.87|619.95|617.55|0
1652200350000|2022-05-10 16:32:30|621.45|619.05|621.08|618.68|621.45|619.05|621.08|618.68|0
1652200360000|2022-05-10 16:32:40|621.55|619.15|620.33|617.93|621.55|619.15|620.33|617.93|0
1652200370000|2022-05-10 16:32:50|619.39|616.99|620.89|618.49|620.89|618.49|619.39|616.99|0
1652200380000|2022-05-10 16:33:00|621.36|618.96|621.83|619.43|621.83|619.43|621.36|618.96|0
1652200390000|2022-05-10 16:33:10|622.58|620.18|622.39|619.99|622.58|620.18|622.2|619.8|0
1652200400000|2022-05-10 16:33:20|622.3|619.9|622.58|620.18|622.58|620.18|622.2|619.8|0
1652200410000|2022-05-10 16:33:30|622.49|620.09|622.2|619.8|622.49|620.09|621.83|619.43|0
1652200420000|2022-05-10 16:33:40|622.39|619.99|621.45|619.05|622.39|619.99|621.45|619.05|0
1652200430000|2022-05-10 16:33:50|622.02|619.62|621.08|618.68|622.02|619.62|620.89|618.49|0
1652200440000|2022-05-10 16:34:00|621.83|619.43|618.46|616.06|621.83|619.43|618.46|616.06|0
1652200450000|2022-05-10 16:34:10|618.37|615.97|617.15|614.75|618.46|616.06|617.15|614.75|0
1652200460000|2022-05-10 16:34:20|617.33|614.93|618.08|615.68|618.64|616.24|617.33|614.93|0
1652200470000|2022-05-10 16:34:30|619.02|616.62|618.83|616.43|619.2|616.8|618.64|616.24|0
1652200480000|2022-05-10 16:34:40|619.39|616.99|618.27|615.87|619.39|616.99|618.27|615.87|0
1652200490000|2022-05-10 16:34:50|618.83|616.43|619.2|616.8|619.39|616.99|618.83|616.43|0
1652200500000|2022-05-10 16:35:00|619.77|617.37|618.08|615.68|619.95|617.55|618.08|615.68|0
1652200510000|2022-05-10 16:35:10|617.15|614.75|617.52|615.12|617.52|615.12|616.4|614|0
1652200520000|2022-05-10 16:35:20|617.33|614.93|617.52|615.12|617.52|615.12|616.59|614.19|0
1652200530000|2022-05-10 16:35:30|617.71|615.31|615.84|613.44|617.71|615.31|615.84|613.44|0
1652200540000|2022-05-10 16:35:40|615.65|613.25|615.94|613.54|616.21|613.81|615.65|613.25|0
1652200550000|2022-05-10 16:35:50|615.09|612.69|616.4|614|616.59|614.19|615.09|612.69|0
1652200560000|2022-05-10 16:36:00|617.15|614.75|615.94|613.54|617.15|614.75|615.94|613.54|0
1652200570000|2022-05-10 16:36:10|615.84|613.44|615.84|613.44|616.03|613.63|615.84|613.44|0
1652200580000|2022-05-10 16:36:20|616.21|613.81|615.47|613.07|616.21|613.81|614.72|612.32|0
1652200590000|2022-05-10 16:36:30|615.38|612.98|616.59|614.19|616.59|614.19|615.38|612.98|0
1652200600000|2022-05-10 16:36:40|617.15|614.75|615.84|613.44|617.15|614.75|615.84|613.44|0
1652200610000|2022-05-10 16:36:50|614.72|612.32|613.6|611.2|614.72|612.32|613.6|611.2|0
1652200620000|2022-05-10 16:37:00|613.98|611.58|615.28|612.88|615.28|612.88|613.98|611.58|0
1652200630000|2022-05-10 16:37:10|614.63|612.23|615.47|613.07|615.47|613.07|614.63|612.23|0
1652200640000|2022-05-10 16:37:20|615.28|612.88|614.91|612.51|615.38|612.98|614.91|612.51|0
1652200650000|2022-05-10 16:37:30|614.35|611.95|614.44|612.04|614.72|612.32|614.35|611.95|0
1652200660000|2022-05-10 16:37:40|613.6|611.2|615.28|612.88|615.28|612.88|613.6|611.2|0
1652200670000|2022-05-10 16:37:50|616.4|614|615.84|613.44|616.59|614.19|615.84|613.44|0
1652200680000|2022-05-10 16:38:00|614.91|612.51|615.28|612.88|615.84|613.44|614.91|612.51|0
1652200690000|2022-05-10 16:38:10|615.56|613.16|614.72|612.32|615.56|613.16|614.72|612.32|0
1652200700000|2022-05-10 16:38:20|614.53|612.13|615|612.6|615.09|612.69|614.53|612.13|0
1652200710000|2022-05-10 16:38:30|614.07|611.67|614.44|612.04|614.91|612.51|614.07|611.67|0
1652200720000|2022-05-10 16:38:40|615.47|613.07|616.59|614.19|616.59|614.19|615.28|612.88|0
1652200730000|2022-05-10 16:38:50|616.21|613.81|617.33|614.93|617.33|614.93|615.94|613.54|0
1652200740000|2022-05-10 16:39:00|617.15|614.75|616.77|614.37|617.15|614.75|616.77|614.37|0
1652200750000|2022-05-10 16:39:10|617.89|615.49|618.27|615.87|618.27|615.87|617.89|615.49|0
1652200760000|2022-05-10 16:39:20|618.45|616.05|617.15|614.75|618.83|616.43|617.15|614.75|0
1652200770000|2022-05-10 16:39:30|617.33|614.93|617.8|615.4|617.8|615.4|617.33|614.93|0
1652200780000|2022-05-10 16:39:40|619.02|616.62|618.64|616.24|619.3|616.9|618.36|615.96|0
1652200790000|2022-05-10 16:39:50|618.08|615.68|617.71|615.31|618.27|615.87|617.71|615.31|0
1652200800000|2022-05-10 16:40:00|618.83|616.43|619.39|616.99|619.76|617.36|618.83|616.43|0
1652200810000|2022-05-10 16:40:10|618.83|616.43|615.28|612.88|618.83|616.43|615.28|612.88|0
1652200820000|2022-05-10 16:40:20|615.84|613.44|615.47|613.07|615.84|613.44|615.47|613.07|0
1652200830000|2022-05-10 16:40:30|615.65|613.25|614.16|611.76|615.65|613.25|614.16|611.76|0
1652200840000|2022-05-10 16:40:40|615.19|612.79|614.16|611.76|615.28|612.88|614.16|611.76|0
1652200850000|2022-05-10 16:40:50|613.04|610.64|613.42|611.02|613.42|611.02|612.3|609.9|0
1652200860000|2022-05-10 16:41:00|613.33|610.93|613.23|610.83|613.33|610.93|612.67|610.27|0
1652200870000|2022-05-10 16:41:10|612.67|610.27|613.33|610.93|613.42|611.02|612.67|610.27|0
1652200880000|2022-05-10 16:41:20|613.97|611.57|612.67|610.27|613.97|611.57|612.48|610.08|0
1652200890000|2022-05-10 16:41:30|612.48|610.08|612.67|610.27|612.95|610.55|612.21|609.81|0
1652200900000|2022-05-10 16:41:40|612.48|610.08|612.86|610.46|613.14|610.74|612.48|610.08|0
1652200910000|2022-05-10 16:41:50|612.48|610.08|611.74|609.34|612.48|610.08|611.74|609.34|0
1652200920000|2022-05-10 16:42:00|611.55|609.15|612.67|610.27|612.95|610.55|611.55|609.15|0
1652200930000|2022-05-10 16:42:10|611.93|609.53|614.16|611.76|614.16|611.76|611.93|609.53|0
1652200940000|2022-05-10 16:42:20|613.97|611.57|614.35|611.95|614.53|612.13|613.97|611.57|0
1652200950000|2022-05-10 16:42:30|614.16|611.76|612.48|610.08|614.16|611.76|612.48|610.08|0
1652200960000|2022-05-10 16:42:40|611.28|608.88|613.6|611.2|613.6|611.2|611.28|608.88|0
1652200970000|2022-05-10 16:42:50|613.79|611.39|613.79|611.39|614.16|611.76|613.79|611.39|0
1652200980000|2022-05-10 16:43:00|614.16|611.76|614.44|612.04|615.46|613.06|614.16|611.76|0
1652200990000|2022-05-10 16:43:10|615.46|613.06|614.72|612.32|615.65|613.25|614.72|612.32|0
1652201000000|2022-05-10 16:43:20|614.91|612.51|615.38|612.98|615.65|613.25|614.91|612.51|0
1652201010000|2022-05-10 16:43:30|614.35|611.95|614.35|611.95|614.35|611.95|614.16|611.76|0
1652201020000|2022-05-10 16:43:40|613.88|611.48|614.53|612.13|615.09|612.69|613.88|611.48|0
1652201030000|2022-05-10 16:43:50|613.79|611.39|613.23|610.83|613.79|611.39|613.23|610.83|0
1652201040000|2022-05-10 16:44:00|613.04|610.64|613.7|611.3|613.79|611.39|613.04|610.64|0
1652201050000|2022-05-10 16:44:10|613.51|611.11|611.74|609.34|613.51|611.11|611.74|609.34|0
1652201060000|2022-05-10 16:44:20|611.18|608.78|612.67|610.27|612.86|610.46|611.18|608.78|0
1652201070000|2022-05-10 16:44:30|613.23|610.83|613.6|611.2|613.6|611.2|613.14|610.74|0
1652201080000|2022-05-10 16:44:40|612.67|610.27|613.32|610.92|613.79|611.39|612.67|610.27|0
1652201090000|2022-05-10 16:44:50|612.67|610.27|611.37|608.97|612.67|610.27|611.37|608.97|0
1652201100000|2022-05-10 16:45:00|611.74|609.34|611|608.6|611.74|609.34|611|608.6|0
1652201110000|2022-05-10 16:45:10|611.28|608.88|613.04|610.64|613.04|610.64|611.28|608.88|0
1652201120000|2022-05-10 16:45:20|611.93|609.53|608.95|606.55|611.93|609.53|608.95|606.55|0
1652201130000|2022-05-10 16:45:30|607.47|605.07|608.68|606.28|608.68|606.28|607.47|605.07|0
1652201140000|2022-05-10 16:45:40|609.32|606.92|608.12|605.72|609.32|606.92|608.12|605.72|0
1652201150000|2022-05-10 16:45:50|608.58|606.18|608.21|605.81|608.77|606.37|607.84|605.44|0
1652201160000|2022-05-10 16:46:00|608.03|605.63|607.1|604.7|608.03|605.63|607.1|604.7|0
1652201170000|2022-05-10 16:46:10|606.36|603.96|607.1|604.7|607.1|604.7|606.36|603.96|0
1652201180000|2022-05-10 16:46:20|606.73|604.33|606.17|603.77|606.73|604.33|605.62|603.22|0
1652201190000|2022-05-10 16:46:30|606.36|603.96|607.29|604.89|607.29|604.89|606.17|603.77|0
1652201200000|2022-05-10 16:46:40|607.38|604.98|608.77|606.37|608.77|606.37|607.38|604.98|0
1652201210000|2022-05-10 16:46:50|608.58|606.18|608.95|606.55|608.95|606.55|608.4|606|0
1652201220000|2022-05-10 16:47:00|608.77|606.37|608.95|606.55|608.95|606.55|608.77|606.37|0
1652201230000|2022-05-10 16:47:10|609.14|606.74|608.58|606.18|609.14|606.74|608.49|606.09|0
1652201240000|2022-05-10 16:47:20|608.4|606|607.75|605.35|608.58|606.18|607.75|605.35|0
1652201250000|2022-05-10 16:47:30|609.51|607.11|609.51|607.11|609.7|607.3|609.32|606.92|0
1652201260000|2022-05-10 16:47:40|609.61|607.21|608.21|605.81|609.61|607.21|608.21|605.81|0
1652201270000|2022-05-10 16:47:50|609.42|607.02|609.32|606.92|609.42|607.02|608.86|606.46|0
1652201280000|2022-05-10 16:48:00|609.7|607.3|610.81|608.41|611.84|609.44|609.7|607.3|0
1652201290000|2022-05-10 16:48:10|610.91|608.51|611.18|608.78|611.18|608.78|610.91|608.51|0
1652201300000|2022-05-10 16:48:20|610.99|608.59|609.51|607.11|610.99|608.59|609.51|607.11|0
1652201310000|2022-05-10 16:48:30|608.4|606|608.4|606|608.4|606|608.21|605.81|0
1652201320000|2022-05-10 16:48:40|608.58|606.18|608.21|605.81|609.51|607.11|608.21|605.81|0
1652201330000|2022-05-10 16:48:50|608.03|605.63|604.79|602.39|608.03|605.63|604.79|602.39|0
1652201340000|2022-05-10 16:49:00|604.42|602.02|602.66|600.26|604.42|602.02|602.3|599.9|0
1652201350000|2022-05-10 16:49:10|602.48|600.08|603.77|601.37|603.96|601.56|602.48|600.08|0
1652201360000|2022-05-10 16:49:20|604.51|602.11|605.06|602.66|605.25|602.85|604.51|602.11|0
1652201370000|2022-05-10 16:49:30|605.62|603.22|604.33|601.93|605.62|603.22|604.14|601.74|0
1652201380000|2022-05-10 16:49:40|604.14|601.74|605.43|603.03|605.43|603.03|604.14|601.74|0
1652201390000|2022-05-10 16:49:50|605.25|602.85|606.54|604.14|606.54|604.14|605.25|602.85|0
1652201400000|2022-05-10 16:50:00|606.91|604.51|607.1|604.7|607.65|605.25|606.91|604.51|0
1652201410000|2022-05-10 16:50:10|606.91|604.51|608.77|606.37|608.77|606.37|606.91|604.51|0
1652201420000|2022-05-10 16:50:20|608.03|605.63|608.4|606|608.4|606|608.03|605.63|0
1652201430000|2022-05-10 16:50:30|609.32|606.92|609.14|606.74|610.44|608.04|609.05|606.65|0
1652201440000|2022-05-10 16:50:40|608.21|605.81|609.14|606.74|609.14|606.74|608.21|605.81|0
1652201450000|2022-05-10 16:50:50|608.95|606.55|608.58|606.18|608.95|606.55|608.58|606.18|0
1652201460000|2022-05-10 16:51:00|608.4|606|608.58|606.18|608.77|606.37|608.4|606|0
1652201470000|2022-05-10 16:51:10|609.32|606.92|608.58|606.18|609.32|606.92|608.58|606.18|0
1652201480000|2022-05-10 16:51:20|608.95|606.55|609.51|607.11|609.88|607.48|608.95|606.55|0
1652201490000|2022-05-10 16:51:30|609.32|606.92|609.32|606.92|609.32|606.92|608.77|606.37|0
1652201500000|2022-05-10 16:51:40|609.88|607.48|610.25|607.85|610.25|607.85|609.88|607.48|0
1652201510000|2022-05-10 16:51:50|609.88|607.48|610.9|608.5|610.9|608.5|609.88|607.48|0
1652201520000|2022-05-10 16:52:00|611.09|608.69|613.32|610.92|613.32|610.92|611.09|608.69|0
1652201530000|2022-05-10 16:52:10|613.6|611.2|614.25|611.85|614.25|611.85|613.6|611.2|0
1652201540000|2022-05-10 16:52:20|615.37|612.97|613.23|610.83|615.37|612.97|613.23|610.83|0
1652201550000|2022-05-10 16:52:30|613.97|611.57|614.53|612.13|614.53|612.13|613.97|611.57|0
1652201560000|2022-05-10 16:52:40|614.34|611.94|614.34|611.94|614.34|611.94|613.97|611.57|0
1652201570000|2022-05-10 16:52:50|614.53|612.13|615.37|612.97|615.37|612.97|614.53|612.13|0
1652201580000|2022-05-10 16:53:00|615.27|612.87|614.9|612.5|615.56|613.16|614.9|612.5|0
1652201590000|2022-05-10 16:53:10|614.72|612.32|615.46|613.06|615.46|613.06|614.72|612.32|0
1652201600000|2022-05-10 16:53:20|614.81|612.41|614.53|612.13|614.81|612.41|614.53|612.13|0
1652201610000|2022-05-10 16:53:30|615.37|612.97|615.74|613.34|615.83|613.43|615.27|612.87|0
1652201620000|2022-05-10 16:53:40|615.46|613.06|615.46|613.06|615.56|613.16|615.27|612.87|0
1652201630000|2022-05-10 16:53:50|615.27|612.87|616.02|613.62|616.02|613.62|615.27|612.87|0
1652201640000|2022-05-10 16:54:00|616.58|614.18|615.65|613.25|616.77|614.37|615.65|613.25|0
1652201650000|2022-05-10 16:54:10|615.46|613.06|615.65|613.25|615.83|613.43|614.72|612.32|0
1652201660000|2022-05-10 16:54:20|615|612.6|614.9|612.5|615.09|612.69|614.81|612.41|0
1652201670000|2022-05-10 16:54:30|614.72|612.32|616.39|613.99|616.39|613.99|614.72|612.32|0
1652201680000|2022-05-10 16:54:40|616.02|613.62|615.46|613.06|616.02|613.62|615.27|612.87|0
1652201690000|2022-05-10 16:54:50|615.37|612.97|615.46|613.06|616.39|613.99|615.37|612.97|0
1652201700000|2022-05-10 16:55:00|616.12|613.72|616.68|614.28|616.68|614.28|616.02|613.62|0
1652201710000|2022-05-10 16:55:10|616.58|614.18|613.45|611.05|616.58|614.18|613.45|611.05|0
1652201720000|2022-05-10 16:55:20|613.35|610.95|613.17|610.77|613.73|611.33|613.17|610.77|0
1652201730000|2022-05-10 16:55:30|611.67|609.27|611.49|609.09|611.86|609.46|611.3|608.9|0
1652201740000|2022-05-10 16:55:40|612.98|610.58|612.23|609.83|612.98|610.58|612.05|609.65|0
1652201750000|2022-05-10 16:55:50|611.3|608.9|611.67|609.27|612.42|610.02|611.3|608.9|0
1652201760000|2022-05-10 16:56:00|610.93|608.53|612.98|610.58|612.98|610.58|610.93|608.53|0
1652201770000|2022-05-10 16:56:10|612.89|610.49|612.23|609.83|612.89|610.49|611.96|609.56|0
1652201780000|2022-05-10 16:56:20|613.45|611.05|613.26|610.86|613.54|611.14|613.26|610.86|0
1652201790000|2022-05-10 16:56:30|612.79|610.39|612.98|610.58|612.98|610.58|612.42|610.02|0
1652201800000|2022-05-10 16:56:40|612.89|610.49|613.17|610.77|613.17|610.77|612.79|610.39|0
1652201810000|2022-05-10 16:56:50|613.82|611.42|612.98|610.58|613.82|611.42|612.98|610.58|0
1652201820000|2022-05-10 16:57:00|612.42|610.02|611.77|609.37|612.79|610.39|611.77|609.37|0
1652201830000|2022-05-10 16:57:10|611.67|609.27|611.3|608.9|611.86|609.46|611.02|608.62|0
1652201840000|2022-05-10 16:57:20|611.67|609.27|611.67|609.27|612.23|609.83|611.67|609.27|0
1652201850000|2022-05-10 16:57:30|612.98|610.58|612.89|610.49|613.16|610.76|612.61|610.21|0
1652201860000|2022-05-10 16:57:40|612.05|609.65|611.3|608.9|612.05|609.65|611.3|608.9|0
1652201870000|2022-05-10 16:57:50|611.49|609.09|613.35|610.95|613.35|610.95|611.3|608.9|0
1652201880000|2022-05-10 16:58:00|614.47|612.07|614.47|612.07|614.85|612.45|614.29|611.89|0
1652201890000|2022-05-10 16:58:10|614.85|612.45|615.03|612.63|615.03|612.63|614.66|612.26|0
1652201900000|2022-05-10 16:58:20|615.22|612.82|614.85|612.45|615.22|612.82|614.85|612.45|0
1652201910000|2022-05-10 16:58:30|613.82|611.42|613.35|610.95|613.82|611.42|613.35|610.95|0
1652201920000|2022-05-10 16:58:40|613.72|611.32|613.91|611.51|613.91|611.51|613.54|611.14|0
1652201930000|2022-05-10 16:58:50|614.47|612.07|614.85|612.45|614.85|612.45|613.72|611.32|0
1652201940000|2022-05-10 16:59:00|614.28|611.88|614.85|612.45|615.22|612.82|614.28|611.88|0
1652201950000|2022-05-10 16:59:10|615.22|612.82|614.66|612.26|616.15|613.75|614.66|612.26|0
1652201960000|2022-05-10 16:59:20|613.91|611.51|614.66|612.26|615.41|613.01|613.91|611.51|0
1652201970000|2022-05-10 16:59:30|614.28|611.88|614.94|612.54|614.94|612.54|614.1|611.7|0
1652201980000|2022-05-10 16:59:40|614.28|611.88|614.47|612.07|614.57|612.17|614.19|611.79|0
1652201990000|2022-05-10 16:59:50|614.1|611.7|613.54|611.14|614.1|611.7|613.54|611.14|0
1652202000000|2022-05-10 17:00:00|614.84|612.44|614.84|612.44|614.84|612.44|614.28|611.88|0
1652202010000|2022-05-10 17:00:10|614.1|611.7|614.47|612.07|614.47|612.07|613.91|611.51|0
1652202020000|2022-05-10 17:00:20|614.84|612.44|615.69|613.29|615.69|613.29|614.84|612.44|0
1652202030000|2022-05-10 17:00:30|615.59|613.19|615.03|612.63|615.59|613.19|615.03|612.63|0
1652202040000|2022-05-10 17:00:40|612.04|609.64|610.65|608.25|612.04|609.64|609.81|607.41|0
1652202050000|2022-05-10 17:00:50|612.14|609.74|611.49|609.09|612.14|609.74|611.11|608.71|0
1652202060000|2022-05-10 17:01:00|610.74|608.34|609.62|607.22|610.93|608.53|609.62|607.22|0
1652202070000|2022-05-10 17:01:10|607.95|605.55|607.76|605.36|608.14|605.74|607.76|605.36|0
1652202080000|2022-05-10 17:01:20|605.91|603.51|607.21|604.81|607.21|604.81|605.91|603.51|0
1652202090000|2022-05-10 17:01:30|606.84|604.44|606.84|604.44|607.58|605.18|606.84|604.44|0
1652202100000|2022-05-10 17:01:40|606.19|603.79|607.21|604.81|607.58|605.18|606.09|603.69|0
1652202110000|2022-05-10 17:01:50|606.65|604.25|607.58|605.18|607.58|605.18|606.65|604.25|0
1652202120000|2022-05-10 17:02:00|607.39|604.99|607.39|604.99|607.76|605.36|607.39|604.99|0
1652202130000|2022-05-10 17:02:10|606.65|604.25|607.02|604.62|607.02|604.62|606.09|603.69|0
1652202140000|2022-05-10 17:02:20|606.84|604.44|605.91|603.51|606.84|604.44|605.91|603.51|0
1652202150000|2022-05-10 17:02:30|605.17|602.77|604.52|602.12|605.17|602.77|603.68|601.28|0
1652202160000|2022-05-10 17:02:40|604.61|602.21|604.42|602.02|604.98|602.58|604.42|602.02|0
1652202170000|2022-05-10 17:02:50|604.05|601.65|605.35|602.95|605.91|603.51|604.05|601.65|0
1652202180000|2022-05-10 17:03:00|605.26|602.86|604.98|602.58|605.54|603.14|604.98|602.58|0
1652202190000|2022-05-10 17:03:10|605.17|602.77|604.05|601.65|605.26|602.86|604.05|601.65|0
1652202200000|2022-05-10 17:03:20|604.42|602.02|603.6|601.2|604.61|602.21|603.6|601.2|0
1652202210000|2022-05-10 17:03:30|604.05|601.65|603.68|601.28|604.05|601.65|603.68|601.28|0
1652202220000|2022-05-10 17:03:40|604.24|601.84|603.41|601.01|604.24|601.84|603.41|601.01|0
1652202230000|2022-05-10 17:03:50|603.5|601.1|603.6|601.2|603.87|601.47|603.5|601.1|0
1652202240000|2022-05-10 17:04:00|604.05|601.65|603.31|600.91|604.05|601.65|602.94|600.54|0
1652202250000|2022-05-10 17:04:10|602.76|600.36|602.2|599.8|602.76|600.36|602.2|599.8|0
1652202260000|2022-05-10 17:04:20|603.13|600.73|604.24|601.84|604.24|601.84|603.13|600.73|0
1652202270000|2022-05-10 17:04:30|604.98|602.58|605.54|603.14|605.54|603.14|604.98|602.58|0
1652202280000|2022-05-10 17:04:40|606|603.6|606.65|604.25|607.39|604.99|606|603.6|0
1652202290000|2022-05-10 17:04:50|605.72|603.32|604.42|602.02|605.72|603.32|604.42|602.02|0
1652202300000|2022-05-10 17:05:00|604.71|602.31|603.5|601.1|604.98|602.58|603.31|600.91|0
1652202310000|2022-05-10 17:05:10|601.65|599.25|601.1|598.7|602.39|599.99|601.01|598.61|0
1652202320000|2022-05-10 17:05:20|600.54|598.14|599.99|597.59|600.54|598.14|599.99|597.59|0
1652202330000|2022-05-10 17:05:30|600.73|598.33|600.91|598.51|601.38|598.98|600.73|598.33|0
1652202340000|2022-05-10 17:05:40|601.1|598.7|599.72|597.32|601.28|598.88|599.72|597.32|0
1652202350000|2022-05-10 17:05:50|599.62|597.22|598.33|595.93|599.8|597.4|598.33|595.93|0
1652202360000|2022-05-10 17:06:00|598.88|596.48|600.54|598.14|601.01|598.61|598.88|596.48|0
1652202370000|2022-05-10 17:06:10|601.1|598.7|600.54|598.14|601.28|598.88|599.99|597.59|0
1652202380000|2022-05-10 17:06:20|601.28|598.88|602.57|600.17|602.57|600.17|601.28|598.88|0
1652202390000|2022-05-10 17:06:30|602.39|599.99|602.76|600.36|603.5|601.1|602.39|599.99|0
1652202400000|2022-05-10 17:06:40|599.99|597.59|600.91|598.51|600.91|598.51|599.99|597.59|0
1652202410000|2022-05-10 17:06:50|600.36|597.96|601.28|598.88|601.28|598.88|600.36|597.96|0
1652202420000|2022-05-10 17:07:00|600.54|598.14|599.99|597.59|600.54|598.14|599.99|597.59|0
1652202430000|2022-05-10 17:07:10|600.54|598.14|599.8|597.4|600.54|598.14|599.71|597.31|0
1652202440000|2022-05-10 17:07:20|600.36|597.96|599.25|596.85|600.36|597.96|599.25|596.85|0
1652202450000|2022-05-10 17:07:30|599.07|596.67|598.7|596.3|599.07|596.67|598.7|596.3|0
1652202460000|2022-05-10 17:07:40|597.69|595.29|598.61|596.21|599.35|596.95|597.69|595.29|0
1652202470000|2022-05-10 17:07:50|598.79|596.39|598.98|596.58|599.35|596.95|598.79|596.39|0
1652202480000|2022-05-10 17:08:00|598.7|596.3|600.09|597.69|600.09|597.69|598.7|596.3|0
1652202490000|2022-05-10 17:08:10|599.81|597.41|599.53|597.13|599.81|597.41|599.16|596.76|0
1652202500000|2022-05-10 17:08:20|600.09|597.69|600.83|598.43|600.83|598.43|600.09|597.69|0
1652202510000|2022-05-10 17:08:30|600.46|598.06|600.64|598.24|601.94|599.54|600.46|598.06|0
1652202520000|2022-05-10 17:08:40|600.83|598.43|600.83|598.43|600.83|598.43|600.83|598.43|0
1652202530000|2022-05-10 17:08:50|600.46|598.06|600.09|597.69|600.46|598.06|599.53|597.13|0
1652202540000|2022-05-10 17:09:00|599.72|597.32|598.98|596.58|599.72|597.32|598.98|596.58|0
1652202550000|2022-05-10 17:09:10|599.16|596.76|599.72|597.32|599.9|597.5|599.16|596.76|0
1652202560000|2022-05-10 17:09:20|600.27|597.87|600.37|597.97|600.46|598.06|600|597.6|0
1652202570000|2022-05-10 17:09:30|600.46|598.06|599.35|596.95|600.46|598.06|599.35|596.95|0
1652202580000|2022-05-10 17:09:40|598.79|596.39|599.16|596.76|599.16|596.76|598.61|596.21|0
1652202590000|2022-05-10 17:09:50|599.26|596.86|597.68|595.28|599.26|596.86|597.68|595.28|0
1652202600000|2022-05-10 17:10:00|599.35|596.95|601.75|599.35|601.75|599.35|599.35|596.95|0
1652202610000|2022-05-10 17:10:10|602.31|599.91|602.49|600.09|602.49|600.09|601.38|598.98|0
1652202620000|2022-05-10 17:10:20|601.01|598.61|601.01|598.61|602.03|599.63|601.01|598.61|0
1652202630000|2022-05-10 17:10:30|601.94|599.54|601.57|599.17|602.68|600.28|601.57|599.17|0
1652202640000|2022-05-10 17:10:40|601.85|599.45|602.68|600.28|602.68|600.28|601.85|599.45|0
1652202650000|2022-05-10 17:10:50|603.42|601.02|603.05|600.65|603.42|601.02|603.05|600.65|0
1652202660000|2022-05-10 17:11:00|603.52|601.12|604.35|601.95|604.35|601.95|603.52|601.12|0
1652202670000|2022-05-10 17:11:10|603.79|601.39|603.61|601.21|604.35|601.95|603.61|601.21|0
1652202680000|2022-05-10 17:11:20|603.98|601.58|603.79|601.39|604.9|602.5|603.79|601.39|0
1652202690000|2022-05-10 17:11:30|603.42|601.02|603.98|601.58|603.98|601.58|603.23|600.83|0
1652202700000|2022-05-10 17:11:40|603.79|601.39|604.53|602.13|604.53|602.13|603.79|601.39|0
1652202710000|2022-05-10 17:11:50|604.35|601.95|603.79|601.39|604.35|601.95|603.7|601.3|0
1652202720000|2022-05-10 17:12:00|603.98|601.58|604.16|601.76|604.72|602.32|603.98|601.58|0
1652202730000|2022-05-10 17:12:10|604.9|602.5|604.9|602.5|604.9|602.5|604.63|602.23|0
1652202740000|2022-05-10 17:12:20|605.09|602.69|605.65|603.25|605.65|603.25|605.09|602.69|0
1652202750000|2022-05-10 17:12:30|605.46|603.06|605.28|602.88|605.65|603.25|605.28|602.88|0
1652202760000|2022-05-10 17:12:40|605.46|603.06|605.83|603.43|605.83|603.43|605.46|603.06|0
1652202770000|2022-05-10 17:12:50|606.02|603.62|605.09|602.69|606.02|603.62|605.09|602.69|0
1652202780000|2022-05-10 17:13:00|604.9|602.5|605|602.6|605.65|603.25|604.9|602.5|0
1652202790000|2022-05-10 17:13:10|605.46|603.06|605|602.6|605.46|603.06|605|602.6|0
1652202800000|2022-05-10 17:13:20|604.53|602.13|603.89|601.49|604.53|602.13|603.89|601.49|0
1652202810000|2022-05-10 17:13:30|603.98|601.58|605.09|602.69|605.09|602.69|603.98|601.58|0
1652202820000|2022-05-10 17:13:40|605.19|602.79|605.09|602.69|605.19|602.79|604.9|602.5|0
1652202830000|2022-05-10 17:13:50|605.74|603.34|606.49|604.09|606.49|604.09|605.46|603.06|0
1652202840000|2022-05-10 17:14:00|606.21|603.81|607.51|605.11|607.51|605.11|606.21|603.81|0
1652202850000|2022-05-10 17:14:10|607.14|604.74|606.86|604.46|607.14|604.74|606.86|604.46|0
1652202860000|2022-05-10 17:14:20|606.76|604.36|606.3|603.9|606.76|604.36|606.02|603.62|0
1652202870000|2022-05-10 17:14:30|604.72|602.32|604.16|601.76|604.72|602.32|604.16|601.76|0
1652202880000|2022-05-10 17:14:40|604.9|602.5|604.16|601.76|604.9|602.5|603.05|600.65|0
1652202890000|2022-05-10 17:14:50|604.44|602.04|603.79|601.39|604.72|602.32|603.79|601.39|0
1652202900000|2022-05-10 17:15:00|603.23|600.83|604.16|601.76|604.16|601.76|603.23|600.83|0
1652202910000|2022-05-10 17:15:10|604.72|602.32|604.72|602.32|604.72|602.32|604.44|602.04|0
1652202920000|2022-05-10 17:15:20|605.37|602.97|607.32|604.92|607.32|604.92|605.37|602.97|0
1652202930000|2022-05-10 17:15:30|608.25|605.85|609.18|606.78|609.18|606.78|608.25|605.85|0
1652202940000|2022-05-10 17:15:40|609.93|607.53|607.13|604.73|609.93|607.53|607.13|604.73|0
1652202950000|2022-05-10 17:15:50|606.39|603.99|606.39|603.99|606.39|603.99|605.46|603.06|0
1652202960000|2022-05-10 17:16:00|606.76|604.36|606.58|604.18|606.76|604.36|606.3|603.9|0
1652202970000|2022-05-10 17:16:10|605.27|602.87|601.19|598.79|605.27|602.87|601.19|598.79|0
1652202980000|2022-05-10 17:16:20|601.94|599.54|602.03|599.63|602.03|599.63|601.56|599.16|0
1652202990000|2022-05-10 17:16:30|602.31|599.91|603.14|600.74|603.14|600.74|601.75|599.35|0
1652203000000|2022-05-10 17:16:40|603.05|600.65|602.59|600.19|603.42|601.02|602.59|600.19|0
1652203010000|2022-05-10 17:16:50|602.77|600.37|604.53|602.13|604.53|602.13|602.77|600.37|0
1652203020000|2022-05-10 17:17:00|604.9|602.5|607.88|605.48|608.62|606.22|604.9|602.5|0
1652203030000|2022-05-10 17:17:10|608.07|605.67|607.69|605.29|608.07|605.67|607.6|605.2|0
1652203040000|2022-05-10 17:17:20|608.07|605.67|608.62|606.22|609.18|606.78|608.07|605.67|0
1652203050000|2022-05-10 17:17:30|608.81|606.41|608.07|605.67|609|606.6|608.07|605.67|0
1652203060000|2022-05-10 17:17:40|609.18|606.78|609.74|607.34|609.74|607.34|608.81|606.41|0
1652203070000|2022-05-10 17:17:50|609.37|606.97|609.09|606.69|609.37|606.97|608.91|606.51|0
1652203080000|2022-05-10 17:18:00|608.91|606.51|608.25|605.85|609|606.6|608.25|605.85|0
1652203090000|2022-05-10 17:18:10|606.02|603.62|607.32|604.92|607.32|604.92|606.02|603.62|0
1652203100000|2022-05-10 17:18:20|607.88|605.48|607.88|605.48|608.25|605.85|607.88|605.48|0
1652203110000|2022-05-10 17:18:30|607.32|604.92|606.58|604.18|607.69|605.29|606.58|604.18|0
1652203120000|2022-05-10 17:18:40|606.76|604.36|606.58|604.18|607.04|604.64|606.39|603.99|0
1652203130000|2022-05-10 17:18:50|605.93|603.53|607.13|604.73|607.13|604.73|605.93|603.53|0
1652203140000|2022-05-10 17:19:00|607.98|605.58|607.32|604.92|607.98|605.58|607.32|604.92|0
1652203150000|2022-05-10 17:19:10|607.88|605.48|609.18|606.78|609.18|606.78|607.88|605.48|0
1652203160000|2022-05-10 17:19:20|609.37|606.97|609.56|607.16|609.56|607.16|609|606.6|0
1652203170000|2022-05-10 17:19:30|609.28|606.88|608.25|605.85|609.28|606.88|608.25|605.85|0
1652203180000|2022-05-10 17:19:40|607.51|605.11|608.25|605.85|608.81|606.41|607.51|605.11|0
1652203190000|2022-05-10 17:19:50|608.44|606.04|607.51|605.11|608.44|606.04|607.51|605.11|0
1652203200000|2022-05-10 17:20:00|604.53|602.13|606.2|603.8|606.39|603.99|604.53|602.13|0
1652203210000|2022-05-10 17:20:10|606.58|604.18|605.46|603.06|606.58|604.18|605.46|603.06|0
1652203220000|2022-05-10 17:20:20|605.09|602.69|605.83|603.43|605.83|603.43|604.9|602.5|0
1652203230000|2022-05-10 17:20:30|606.02|603.62|608.62|606.22|608.62|606.22|606.02|603.62|0
1652203240000|2022-05-10 17:20:40|608.44|606.04|609|606.6|609|606.6|608.25|605.85|0
1652203250000|2022-05-10 17:20:50|608.25|605.85|609.37|606.97|609.37|606.97|607.97|605.57|0
1652203260000|2022-05-10 17:21:00|609.47|607.07|609.74|607.34|609.74|607.34|609.47|607.07|0
1652203270000|2022-05-10 17:21:10|609.56|607.16|608.44|606.04|609.56|607.16|608.44|606.04|0
1652203280000|2022-05-10 17:21:20|608.81|606.41|606.76|604.36|608.81|606.41|606.76|604.36|0
1652203290000|2022-05-10 17:21:30|606.57|604.17|606.57|604.17|606.57|604.17|606.49|604.09|0
1652203300000|2022-05-10 17:21:40|606.11|603.71|605.74|603.34|606.11|603.71|605.09|602.69|0
1652203310000|2022-05-10 17:21:50|605.27|602.87|605.64|603.24|605.64|603.24|605.09|602.69|0
1652203320000|2022-05-10 17:22:00|604.9|602.5|605.64|603.24|605.64|603.24|604.34|601.94|0
1652203330000|2022-05-10 17:22:10|606.02|603.62|605.83|603.43|606.02|603.62|605.37|602.97|0
1652203340000|2022-05-10 17:22:20|605.64|603.24|605|602.6|605.64|603.24|604.9|602.5|0
1652203350000|2022-05-10 17:22:30|603.97|601.57|604.53|602.13|604.53|602.13|603.97|601.57|0
1652203360000|2022-05-10 17:22:40|604.9|602.5|606.67|604.27|606.67|604.27|604.9|602.5|0
1652203370000|2022-05-10 17:22:50|606.57|604.17|607.69|605.29|607.88|605.48|606.57|604.17|0
1652203380000|2022-05-10 17:23:00|608.81|606.41|608.44|606.04|608.81|606.41|607.13|604.73|0
1652203390000|2022-05-10 17:23:10|608.25|605.85|608.62|606.22|608.62|606.22|608.06|605.66|0
1652203400000|2022-05-10 17:23:20|608.06|605.66|608.06|605.66|608.44|606.04|608.06|605.66|0
1652203410000|2022-05-10 17:23:30|608.44|606.04|606.95|604.55|608.44|606.04|606.95|604.55|0
1652203420000|2022-05-10 17:23:40|607.13|604.73|607.04|604.64|607.13|604.73|606.57|604.17|0
1652203430000|2022-05-10 17:23:50|608.44|606.04|610.77|608.37|610.77|608.37|608.44|606.04|0
1652203440000|2022-05-10 17:24:00|610.96|608.56|610.67|608.27|611.33|608.93|610.67|608.27|0
1652203450000|2022-05-10 17:24:10|611.05|608.65|610.49|608.09|611.05|608.65|610.49|608.09|0
1652203460000|2022-05-10 17:24:20|610.67|608.27|607.88|605.48|610.67|608.27|607.88|605.48|0
1652203470000|2022-05-10 17:24:30|608.25|605.85|608.06|605.66|608.25|605.85|607.13|604.73|0
1652203480000|2022-05-10 17:24:40|607.97|605.57|607.5|605.1|608.06|605.66|607.41|605.01|0
1652203490000|2022-05-10 17:24:50|606.76|604.36|606.76|604.36|608.06|605.66|606.76|604.36|0
1652203500000|2022-05-10 17:25:00|606.2|603.8|603.88|601.48|606.2|603.8|603.42|601.02|0
1652203510000|2022-05-10 17:25:10|603.6|601.2|603.88|601.48|604.53|602.13|603.6|601.2|0
1652203520000|2022-05-10 17:25:20|603.97|601.57|603.33|600.93|603.97|601.57|603.23|600.83|0
1652203530000|2022-05-10 17:25:30|603.6|601.2|602.21|599.81|604.16|601.76|602.21|599.81|0
1652203540000|2022-05-10 17:25:40|602.3|599.9|601.75|599.35|603.04|600.64|601.75|599.35|0
1652203550000|2022-05-10 17:25:50|602.21|599.81|602.4|600|602.77|600.37|602.21|599.81|0
1652203560000|2022-05-10 17:26:00|602.12|599.72|603.33|600.93|603.33|600.93|602.12|599.72|0
1652203570000|2022-05-10 17:26:10|603.6|601.2|604.71|602.31|604.9|602.5|603.6|601.2|0
1652203580000|2022-05-10 17:26:20|604.16|601.76|603.97|601.57|604.44|602.04|603.97|601.57|0
1652203590000|2022-05-10 17:26:30|602.95|600.55|603.97|601.57|604.07|601.67|602.95|600.55|0
1652203600000|2022-05-10 17:26:40|603.79|601.39|603.23|600.83|603.79|601.39|603.04|600.64|0
1652203610000|2022-05-10 17:26:50|602.67|600.27|601.93|599.53|602.67|600.27|601.47|599.07|0
1652203620000|2022-05-10 17:27:00|601.38|598.98|600.64|598.24|601.56|599.16|600.27|597.87|0
1652203630000|2022-05-10 17:27:10|600.27|597.87|601.66|599.26|601.66|599.26|600.27|597.87|0
1652203640000|2022-05-10 17:27:20|602.3|599.9|602.67|600.27|602.86|600.46|602.3|599.9|0
1652203650000|2022-05-10 17:27:30|602.03|599.63|601.38|598.98|602.12|599.72|601.38|598.98|0
1652203660000|2022-05-10 17:27:40|601.19|598.79|600.36|597.96|601.19|598.79|600.36|597.96|0
1652203670000|2022-05-10 17:27:50|600.64|598.24|600.45|598.05|600.73|598.33|600.27|597.87|0
1652203680000|2022-05-10 17:28:00|601.56|599.16|602.49|600.09|602.49|600.09|601.56|599.16|0
1652203690000|2022-05-10 17:28:10|602.67|600.27|600.55|598.15|602.67|600.27|600.55|598.15|0
1652203700000|2022-05-10 17:28:20|601.01|598.61|600.45|598.05|601.56|599.16|600.45|598.05|0
1652203710000|2022-05-10 17:28:30|599.9|597.5|600.18|597.78|600.26|597.86|599.9|597.5|0
1652203720000|2022-05-10 17:28:40|599.71|597.31|598.05|595.65|599.71|597.31|598.05|595.65|0
1652203730000|2022-05-10 17:28:50|598.42|596.02|596.39|593.99|598.42|596.02|596.39|593.99|0
1652203740000|2022-05-10 17:29:00|596.67|594.27|595.38|592.98|596.67|594.27|595.28|592.88|0
1652203750000|2022-05-10 17:29:10|595.56|593.16|596.94|594.54|596.94|594.54|595.47|593.07|0
1652203760000|2022-05-10 17:29:20|596.48|594.08|594.91|592.51|596.48|594.08|594.73|592.33|0
1652203770000|2022-05-10 17:29:30|594.82|592.42|594.64|592.24|595.1|592.7|594.64|592.24|0
1652203780000|2022-05-10 17:29:40|595.1|592.7|594.82|592.42|595.1|592.7|594.54|592.14|0
1652203790000|2022-05-10 17:29:50|594.54|592.14|593.81|591.41|594.54|592.14|593.63|591.23|0
1652203800000|2022-05-10 17:30:00|591.7|589.3|592.16|589.76|592.16|589.76|591.7|589.3|0
1652203810000|2022-05-10 17:30:10|592.34|589.94|590.5|588.1|592.34|589.94|590.5|588.1|0
1652203820000|2022-05-10 17:30:20|590.97|588.57|590.87|588.47|590.97|588.57|590.5|588.1|0
1652203830000|2022-05-10 17:30:30|591.05|588.65|590.69|588.29|591.05|588.65|589.59|587.19|0
1652203840000|2022-05-10 17:30:40|591.05|588.65|591.24|588.84|591.24|588.84|590.5|588.1|0
1652203850000|2022-05-10 17:30:50|591.05|588.65|591.42|589.02|591.42|589.02|590.87|588.47|0
1652203860000|2022-05-10 17:31:00|590.69|588.29|594.2|591.8|594.2|591.8|590.69|588.29|0
1652203870000|2022-05-10 17:31:10|590.95|588.55|591.5|589.1|591.69|589.29|590.95|588.55|0
1652203880000|2022-05-10 17:31:20|591.32|588.92|590.95|588.55|591.32|588.92|590.58|588.18|0
1652203890000|2022-05-10 17:31:30|591.13|588.73|590.4|588|591.78|589.38|590.4|588|0
1652203900000|2022-05-10 17:31:40|590.58|588.18|590.13|587.73|590.95|588.55|590.13|587.73|0
1652203910000|2022-05-10 17:31:50|590.03|587.63|590.95|588.55|590.95|588.55|589.76|587.36|0
1652203920000|2022-05-10 17:32:00|589.48|587.08|589.3|586.9|589.48|587.08|589.3|586.9|0
1652203930000|2022-05-10 17:32:10|590.58|588.18|589.48|587.08|590.58|588.18|589.48|587.08|0
1652203940000|2022-05-10 17:32:20|588.75|586.35|588.75|586.35|588.93|586.53|588.75|586.35|0
1652203950000|2022-05-10 17:32:30|588.38|585.98|588.38|585.98|588.57|586.17|588.38|585.98|0
1652203960000|2022-05-10 17:32:40|588.57|586.17|587.83|585.43|588.57|586.17|587.83|585.43|0
1652203970000|2022-05-10 17:32:50|588.11|585.71|587.83|585.43|588.11|585.71|587.65|585.25|0
1652203980000|2022-05-10 17:33:00|587.47|585.07|587.1|584.7|587.56|585.16|587.1|584.7|0
1652203990000|2022-05-10 17:33:10|586.92|584.52|586.55|584.15|586.92|584.52|586.55|584.15|0
1652204000000|2022-05-10 17:33:20|586.37|583.97|587.28|584.88|587.28|584.88|586.37|583.97|0
1652204010000|2022-05-10 17:33:30|587.47|585.07|587.28|584.88|587.47|585.07|587.01|584.61|0
1652204020000|2022-05-10 17:33:40|586.65|584.25|587.1|584.7|587.19|584.79|586.65|584.25|0
1652204030000|2022-05-10 17:33:50|587.28|584.88|588.75|586.35|588.75|586.35|587.28|584.88|0
1652204040000|2022-05-10 17:34:00|588.38|585.98|588.01|585.61|588.38|585.98|588.01|585.61|0
1652204050000|2022-05-10 17:34:10|587.28|584.88|587.28|584.88|587.47|585.07|587.1|584.7|0
1652204060000|2022-05-10 17:34:20|587.1|584.7|586.55|584.15|587.1|584.7|586.18|583.78|0
1652204070000|2022-05-10 17:34:30|586.18|583.78|587.1|584.7|587.1|584.7|586.18|583.78|0
1652204080000|2022-05-10 17:34:40|586.73|584.33|586.1|583.7|586.73|584.33|586.1|583.7|0
1652204090000|2022-05-10 17:34:50|586|583.6|586.18|583.78|586.37|583.97|586|583.6|0
1652204100000|2022-05-10 17:35:00|586|583.6|582.63|580.23|586|583.6|582.63|580.23|0
1652204110000|2022-05-10 17:35:10|582.53|580.13|582.17|579.77|582.99|580.59|582.17|579.77|0
1652204120000|2022-05-10 17:35:20|582.81|580.41|580.99|578.59|582.81|580.41|580.99|578.59|0
1652204130000|2022-05-10 17:35:30|579.26|576.86|580.53|578.13|580.62|578.22|579.26|576.86|0
1652204140000|2022-05-10 17:35:40|580.35|577.95|579.98|577.58|580.35|577.95|579.98|577.58|0
1652204150000|2022-05-10 17:35:50|579.62|577.22|580.53|578.13|580.71|578.31|579.62|577.22|0
1652204160000|2022-05-10 17:36:00|579.8|577.4|579.44|577.04|579.8|577.4|578.71|576.31|0
1652204170000|2022-05-10 17:36:10|579.07|576.67|579.62|577.22|579.62|577.22|578.89|576.49|0
1652204180000|2022-05-10 17:36:20|578.89|576.49|578.53|576.13|578.89|576.49|578.35|575.95|0
1652204190000|2022-05-10 17:36:30|578.44|576.04|578.17|575.77|578.44|576.04|578.17|575.77|0
1652204200000|2022-05-10 17:36:40|578.53|576.13|579.07|576.67|579.07|576.67|578.53|576.13|0
1652204210000|2022-05-10 17:36:50|578.89|576.49|580.35|577.95|580.35|577.95|578.89|576.49|0
1652204220000|2022-05-10 17:37:00|579.8|577.4|580.16|577.76|580.35|577.95|579.8|577.4|0
1652204230000|2022-05-10 17:37:10|580.71|578.31|579.8|577.4|580.71|578.31|579.8|577.4|0
1652204240000|2022-05-10 17:37:20|579.98|577.58|579.62|577.22|579.98|577.58|579.62|577.22|0
1652204250000|2022-05-10 17:37:30|579.35|576.95|577.8|575.4|579.35|576.95|576.9|574.5|0
1652204260000|2022-05-10 17:37:40|577.35|574.95|578.17|575.77|578.17|575.77|577.26|574.86|0
1652204270000|2022-05-10 17:37:50|578.35|575.95|579.07|576.67|579.07|576.67|578.35|575.95|0
1652204280000|2022-05-10 17:38:00|578.89|576.49|579.62|577.22|579.62|577.22|578.89|576.49|0
1652204290000|2022-05-10 17:38:10|579.44|577.04|578.71|576.31|579.44|577.04|578.17|575.77|0
1652204300000|2022-05-10 17:38:20|579.44|577.04|578.71|576.31|579.44|577.04|578.62|576.22|0
1652204310000|2022-05-10 17:38:30|578.89|576.49|577.62|575.22|578.89|576.49|577.62|575.22|0
1652204320000|2022-05-10 17:38:40|577.8|575.4|578.89|576.49|578.89|576.49|577.8|575.4|0
1652204330000|2022-05-10 17:38:50|578.17|575.77|578.17|575.77|578.71|576.31|577.44|575.04|0
1652204340000|2022-05-10 17:39:00|578.35|575.95|579.07|576.67|579.07|576.67|578.35|575.95|0
1652204350000|2022-05-10 17:39:10|579.44|577.04|579.25|576.85|579.44|577.04|578.53|576.13|0
1652204360000|2022-05-10 17:39:20|579.07|576.67|578.16|575.76|579.07|576.67|578.16|575.76|0
1652204370000|2022-05-10 17:39:30|578.35|575.95|579.17|576.77|579.17|576.77|578.35|575.95|0
1652204380000|2022-05-10 17:39:40|578.89|576.49|579.35|576.95|579.35|576.95|578.89|576.49|0
1652204390000|2022-05-10 17:39:50|579.44|577.04|577.98|575.58|579.44|577.04|577.98|575.58|0
1652204400000|2022-05-10 17:40:00|577.71|575.31|577.44|575.04|577.71|575.31|577.44|575.04|0
1652204410000|2022-05-10 17:40:10|577.62|575.22|576.89|574.49|577.62|575.22|576.89|574.49|0
1652204420000|2022-05-10 17:40:20|575.99|573.59|575.63|573.23|575.99|573.59|575.63|573.23|0
1652204430000|2022-05-10 17:40:30|574.54|572.14|574|571.6|574.54|572.14|574|571.6|0
1652204440000|2022-05-10 17:40:40|573.82|571.42|573.64|571.24|574.36|571.96|573.64|571.24|0
1652204450000|2022-05-10 17:40:50|574.36|571.96|573.09|570.69|574.36|571.96|573.09|570.69|0
1652204460000|2022-05-10 17:41:00|572.83|570.43|573.46|571.06|573.82|571.42|572.83|570.43|0
1652204470000|2022-05-10 17:41:10|573.27|570.87|573.64|571.24|573.64|571.24|572.73|570.33|0
1652204480000|2022-05-10 17:41:20|573.46|571.06|574|571.6|574|571.6|573.27|570.87|0
1652204490000|2022-05-10 17:41:30|573.46|571.06|572.65|570.25|573.46|571.06|572.55|570.15|0
1652204500000|2022-05-10 17:41:40|572.55|570.15|571.65|569.25|572.55|570.15|571.65|569.25|0
1652204510000|2022-05-10 17:41:50|571.29|568.89|570.93|568.53|571.38|568.98|570.93|568.53|0
1652204520000|2022-05-10 17:42:00|571.29|568.89|570.57|568.17|571.29|568.89|569.76|567.36|0
1652204530000|2022-05-10 17:42:10|570.48|568.08|570.39|567.99|570.48|568.08|570.21|567.81|0
1652204540000|2022-05-10 17:42:20|571.11|568.71|572.65|570.25|572.65|570.25|571.11|568.71|0
1652204550000|2022-05-10 17:42:30|572.28|569.88|570.75|568.35|572.28|569.88|570.75|568.35|0
1652204560000|2022-05-10 17:42:40|571.11|568.71|571.29|568.89|571.65|569.25|571.11|568.71|0
1652204570000|2022-05-10 17:42:50|570.93|568.53|570.03|567.63|570.93|568.53|569.67|567.27|0
1652204580000|2022-05-10 17:43:00|570.93|568.53|569.85|567.45|570.93|568.53|569.85|567.45|0
1652204590000|2022-05-10 17:43:10|570.3|567.9|569.67|567.27|570.3|567.9|569.67|567.27|0
1652204600000|2022-05-10 17:43:20|569.31|566.91|569.22|566.82|569.31|566.91|569.22|566.82|0
1652204610000|2022-05-10 17:43:30|569.49|567.09|570.03|567.63|570.39|567.99|569.49|567.09|0
1652204620000|2022-05-10 17:43:40|570.93|568.53|570.93|568.53|571.47|569.07|570.93|568.53|0
1652204630000|2022-05-10 17:43:50|570.75|568.35|570.03|567.63|570.75|568.35|570.03|567.63|0
1652204640000|2022-05-10 17:44:00|571.11|568.71|571.29|568.89|571.29|568.89|570.21|567.81|0
1652204650000|2022-05-10 17:44:10|571.11|568.71|572.55|570.15|573.09|570.69|570.93|568.53|0
1652204660000|2022-05-10 17:44:20|572.19|569.79|572.91|570.51|573.09|570.69|572.19|569.79|0
1652204670000|2022-05-10 17:44:30|573.09|570.69|573.82|571.42|573.82|571.42|573.09|570.69|0
1652204680000|2022-05-10 17:44:40|573.45|571.05|573.37|570.97|573.45|571.05|573.27|570.87|0
1652204690000|2022-05-10 17:44:50|572.55|570.15|572.73|570.33|573.09|570.69|572.55|570.15|0
1652204700000|2022-05-10 17:45:00|574.72|572.32|571.89|569.49|574.72|572.32|571.89|569.49|0
1652204710000|2022-05-10 17:45:10|571.17|568.77|571.89|569.49|572.07|569.67|571.17|568.77|0
1652204720000|2022-05-10 17:45:20|572.61|570.21|572.61|570.21|573.15|570.75|572.52|570.12|0
1652204730000|2022-05-10 17:45:30|572.07|569.67|571.53|569.13|572.25|569.85|571.53|569.13|0
1652204740000|2022-05-10 17:45:40|570.99|568.59|570.99|568.59|571.35|568.95|570.99|568.59|0
1652204750000|2022-05-10 17:45:50|571.89|569.49|571.98|569.58|572.61|570.21|571.89|569.49|0
1652204760000|2022-05-10 17:46:00|571.62|569.22|571.35|568.95|571.62|569.22|570.81|568.41|0
1652204770000|2022-05-10 17:46:10|570.63|568.23|570.63|568.23|570.81|568.41|570.63|568.23|0
1652204780000|2022-05-10 17:46:20|571.53|569.13|572.07|569.67|572.07|569.67|570.99|568.59|0
1652204790000|2022-05-10 17:46:30|571.35|568.95|571.71|569.31|571.71|569.31|570.99|568.59|0
1652204800000|2022-05-10 17:46:40|571.35|568.95|570.81|568.41|571.35|568.95|570.81|568.41|0
1652204810000|2022-05-10 17:46:50|570.99|568.59|570.81|568.41|571.17|568.77|570.81|568.41|0
1652204820000|2022-05-10 17:47:00|571.17|568.77|569.37|566.97|571.17|568.77|569.37|566.97|0
1652204830000|2022-05-10 17:47:10|569.55|567.15|568.29|565.89|569.91|567.51|568.29|565.89|0
1652204840000|2022-05-10 17:47:20|568.02|565.62|567.75|565.35|568.65|566.25|567.75|565.35|0
1652204850000|2022-05-10 17:47:30|567.39|564.99|566.85|564.45|567.39|564.99|566.14|563.74|0
1652204860000|2022-05-10 17:47:40|566.5|564.1|566.14|563.74|566.68|564.28|566.14|563.74|0
1652204870000|2022-05-10 17:47:50|565.42|563.02|566.14|563.74|566.14|563.74|565.42|563.02|0
1652204880000|2022-05-10 17:48:00|565.96|563.56|565.96|563.56|567.21|564.81|565.96|563.56|0
1652204890000|2022-05-10 17:48:10|566.68|564.28|567.21|564.81|567.21|564.81|566.32|563.92|0
1652204900000|2022-05-10 17:48:20|567.03|564.63|567.75|565.35|567.75|565.35|566.85|564.45|0
1652204910000|2022-05-10 17:48:30|567.57|565.17|569.1|566.7|569.1|566.7|567.57|565.17|0
1652204920000|2022-05-10 17:48:40|569.01|566.61|567.75|565.35|569.01|566.61|567.75|565.35|0
1652204930000|2022-05-10 17:48:50|568.11|565.71|567.39|564.99|568.11|565.71|567.39|564.99|0
1652204940000|2022-05-10 17:49:00|566.5|564.1|565.06|562.66|566.5|564.1|565.06|562.66|0
1652204950000|2022-05-10 17:49:10|564.62|562.22|565.42|563.02|565.42|563.02|564.62|562.22|0
1652204960000|2022-05-10 17:49:20|565.6|563.2|566.67|564.27|566.67|564.27|565.6|563.2|0
1652204970000|2022-05-10 17:49:30|566.32|563.92|565.96|563.56|566.32|563.92|565.78|563.38|0
1652204980000|2022-05-10 17:49:40|566.32|563.92|564.88|562.48|566.32|563.92|564.88|562.48|0
1652204990000|2022-05-10 17:49:50|565.42|563.02|564.88|562.48|565.42|563.02|564.88|562.48|0
1652205000000|2022-05-10 17:50:00|565.06|562.66|565.96|563.56|565.96|563.56|564.7|562.3|0
1652205010000|2022-05-10 17:50:10|565.78|563.38|565.42|563.02|565.78|563.38|564.8|562.4|0
1652205020000|2022-05-10 17:50:20|565.6|563.2|565.78|563.38|565.96|563.56|565.6|563.2|0
1652205030000|2022-05-10 17:50:30|565.42|563.02|565.42|563.02|565.78|563.38|565.42|563.02|0
1652205040000|2022-05-10 17:50:40|565.69|563.29|564.7|562.3|565.69|563.29|564.7|562.3|0
1652205050000|2022-05-10 17:50:50|564.88|562.48|565.06|562.66|565.06|562.66|564.7|562.3|0
1652205060000|2022-05-10 17:51:00|565.24|562.84|563.99|561.59|565.24|562.84|563.99|561.59|0
1652205070000|2022-05-10 17:51:10|563.81|561.41|567.21|564.81|567.21|564.81|563.81|561.41|0
1652205080000|2022-05-10 17:51:20|565.96|563.56|567.03|564.63|567.03|564.63|565.96|563.56|0
1652205090000|2022-05-10 17:51:30|567.21|564.81|567.39|564.99|567.39|564.99|566.85|564.45|0
1652205100000|2022-05-10 17:51:40|568.29|565.89|569.01|566.61|569.01|566.61|568.29|565.89|0
1652205110000|2022-05-10 17:51:50|569.55|567.15|569.01|566.61|569.73|567.33|569.01|566.61|0
1652205120000|2022-05-10 17:52:00|569.37|566.97|569.37|566.97|569.91|567.51|569.37|566.97|0
1652205130000|2022-05-10 17:52:10|569.19|566.79|569.01|566.61|569.64|567.24|569.01|566.61|0
1652205140000|2022-05-10 17:52:20|569.19|566.79|569.64|567.24|569.64|567.24|568.74|566.34|0
1652205150000|2022-05-10 17:52:30|569.73|567.33|569.28|566.88|569.91|567.51|569.28|566.88|0
1652205160000|2022-05-10 17:52:40|569.73|567.33|569.46|567.06|569.73|567.33|569.46|567.06|0
1652205170000|2022-05-10 17:52:50|568.47|566.07|568.29|565.89|569.19|566.79|568.29|565.89|0
1652205180000|2022-05-10 17:53:00|567.57|565.17|567.13|564.73|567.75|565.35|567.13|564.73|0
1652205190000|2022-05-10 17:53:10|566.85|564.45|566.05|563.65|566.85|564.45|566.05|563.65|0
1652205200000|2022-05-10 17:53:20|564.88|562.48|566.49|564.09|566.49|564.09|564.88|562.48|0
1652205210000|2022-05-10 17:53:30|566.67|564.27|566.85|564.45|566.85|564.45|566.49|564.09|0
1652205220000|2022-05-10 17:53:40|566.67|564.27|567.21|564.81|567.21|564.81|565.78|563.38|0
1652205230000|2022-05-10 17:53:50|567.03|564.63|566.67|564.27|567.03|564.63|566.49|564.09|0
1652205240000|2022-05-10 17:54:00|565.96|563.56|565.06|562.66|566.31|563.91|565.06|562.66|0
1652205250000|2022-05-10 17:54:10|565.24|562.84|565.06|562.66|565.24|562.84|564.88|562.48|0
1652205260000|2022-05-10 17:54:20|565.24|562.84|566.49|564.09|566.49|564.09|565.24|562.84|0
1652205270000|2022-05-10 17:54:30|566.67|564.27|565.69|563.29|566.67|564.27|565.6|563.2|0
1652205280000|2022-05-10 17:54:40|565.96|563.56|565.96|563.56|566.14|563.74|565.78|563.38|0
1652205290000|2022-05-10 17:54:50|565.78|563.38|565.69|563.29|565.78|563.38|565.6|563.2|0
1652205300000|2022-05-10 17:55:00|564.7|562.3|565.24|562.84|565.24|562.84|564.7|562.3|0
1652205310000|2022-05-10 17:55:10|565.42|563.02|567.03|564.63|567.03|564.63|565.42|563.02|0
1652205320000|2022-05-10 17:55:20|566.85|564.45|566.67|564.27|566.85|564.45|566.67|564.27|0
1652205330000|2022-05-10 17:55:30|566.49|564.09|566.67|564.27|566.67|564.27|566.31|563.91|0
1652205340000|2022-05-10 17:55:40|567.21|564.81|566.49|564.09|567.39|564.99|566.31|563.91|0
1652205350000|2022-05-10 17:55:50|567.39|564.99|565.42|563.02|567.39|564.99|565.42|563.02|0
1652205360000|2022-05-10 17:56:00|565.6|563.2|566.13|563.73|566.31|563.91|565.6|563.2|0
1652205370000|2022-05-10 17:56:10|565.78|563.38|565.96|563.56|565.96|563.56|565.6|563.2|0
1652205380000|2022-05-10 17:56:20|566.13|563.73|564.88|562.48|566.13|563.73|564.88|562.48|0
1652205390000|2022-05-10 17:56:30|565.06|562.66|564.17|561.77|565.06|562.66|564.17|561.77|0
1652205400000|2022-05-10 17:56:40|564.52|562.12|563.99|561.59|564.52|562.12|563.81|561.41|0
1652205410000|2022-05-10 17:56:50|562.74|560.34|562.83|560.43|563.09|560.69|562.74|560.34|0
1652205420000|2022-05-10 17:57:00|562.91|560.51|563.45|561.05|563.45|561.05|562.91|560.51|0
1652205430000|2022-05-10 17:57:10|564.08|561.68|564.88|562.48|564.88|562.48|564.08|561.68|0
1652205440000|2022-05-10 17:57:20|564.16|561.76|562.65|560.25|564.16|561.76|562.65|560.25|0
1652205450000|2022-05-10 17:57:30|562.91|560.51|563.27|560.87|563.81|561.41|562.91|560.51|0
1652205460000|2022-05-10 17:57:40|563.09|560.69|563.63|561.23|563.63|561.23|563.09|560.69|0
1652205470000|2022-05-10 17:57:50|563.54|561.14|564.7|562.3|564.7|562.3|563.54|561.14|0
1652205480000|2022-05-10 17:58:00|564.88|562.48|564.16|561.76|565.06|562.66|564.16|561.76|0
1652205490000|2022-05-10 17:58:10|563.99|561.59|563.81|561.41|564.16|561.76|563.72|561.32|0
1652205500000|2022-05-10 17:58:20|563.27|560.87|563.63|561.23|563.63|561.23|563.09|560.69|0
1652205510000|2022-05-10 17:58:30|563.27|560.87|562.91|560.51|563.27|560.87|562.73|560.33|0
1652205520000|2022-05-10 17:58:40|562.56|560.16|562.56|560.16|562.73|560.33|562.56|560.16|0
1652205530000|2022-05-10 17:58:50|562.29|559.89|562.02|559.62|562.38|559.98|562.02|559.62|0
1652205540000|2022-05-10 17:59:00|561.84|559.44|562.83|560.43|562.83|560.43|561.84|559.44|0
1652205550000|2022-05-10 17:59:10|562.56|560.16|562.2|559.8|562.73|560.33|562.2|559.8|0
1652205560000|2022-05-10 17:59:20|561.93|559.53|561.84|559.44|561.93|559.53|561.66|559.26|0
1652205570000|2022-05-10 17:59:30|561.13|558.73|561.13|558.73|561.31|558.91|561.13|558.73|0
1652205580000|2022-05-10 17:59:40|561.31|558.91|560.42|558.02|561.31|558.91|560.42|558.02|0
1652205590000|2022-05-10 17:59:50|560.24|557.84|560.95|558.55|560.95|558.55|560.24|557.84|0
1652205600000|2022-05-10 18:00:00|560.41|558.01|561.31|558.91|561.31|558.91|560.06|557.66|0
1652205610000|2022-05-10 18:00:10|561.4|559|561.31|558.91|561.4|559|560.51|558.11|0
1652205620000|2022-05-10 18:00:20|562.2|559.8|563.09|560.69|563.09|560.69|562.2|559.8|0
1652205630000|2022-05-10 18:00:30|563.45|561.05|560.59|558.19|563.45|561.05|560.59|558.19|0
1652205640000|2022-05-10 18:00:40|560.41|558.01|561.31|558.91|561.31|558.91|560.41|558.01|0
1652205650000|2022-05-10 18:00:50|560.59|558.19|562.73|560.33|562.73|560.33|560.59|558.19|0
1652205660000|2022-05-10 18:01:00|562.29|559.89|563.63|561.23|564.34|561.94|562.29|559.89|0
1652205670000|2022-05-10 18:01:10|563.81|561.41|564.26|561.86|564.26|561.86|563.45|561.05|0
1652205680000|2022-05-10 18:01:20|563.81|561.41|564.88|562.48|564.88|562.48|563.81|561.41|0
1652205690000|2022-05-10 18:01:30|564.79|562.39|564.88|562.48|565.06|562.66|564.79|562.39|0
1652205700000|2022-05-10 18:01:40|564.61|562.21|564.52|562.12|564.7|562.3|564.52|562.12|0
1652205710000|2022-05-10 18:01:50|565.06|562.66|564.88|562.48|565.6|563.2|564.88|562.48|0
1652205720000|2022-05-10 18:02:00|564.52|562.12|564.16|561.76|564.52|562.12|564.08|561.68|0
1652205730000|2022-05-10 18:02:10|562.73|560.33|562.91|560.51|562.91|560.51|562.73|560.33|0
1652205740000|2022-05-10 18:02:20|563.45|561.05|563.72|561.32|563.98|561.58|563.45|561.05|0
1652205750000|2022-05-10 18:02:30|562.91|560.51|562.2|559.8|562.91|560.51|562.2|559.8|0
1652205760000|2022-05-10 18:02:40|562.38|559.98|561.13|558.73|562.38|559.98|561.13|558.73|0
1652205770000|2022-05-10 18:02:50|560.59|558.19|559.17|556.77|560.59|558.19|559.17|556.77|0
1652205780000|2022-05-10 18:03:00|559.88|557.48|560.06|557.66|560.24|557.84|559.88|557.48|0
1652205790000|2022-05-10 18:03:10|559.52|557.12|560.41|558.01|560.59|558.19|559.52|557.12|0
1652205800000|2022-05-10 18:03:20|560.77|558.37|562.02|559.62|562.02|559.62|560.77|558.37|0
1652205810000|2022-05-10 18:03:30|561.66|559.26|562.02|559.62|562.02|559.62|561.66|559.26|0
1652205820000|2022-05-10 18:03:40|561.66|559.26|561.48|559.08|561.66|559.26|561.48|559.08|0
1652205830000|2022-05-10 18:03:50|561.4|559|560.41|558.01|561.4|559|559.88|557.48|0
1652205840000|2022-05-10 18:04:00|559.88|557.48|560.24|557.84|560.59|558.19|559.88|557.48|0
1652205850000|2022-05-10 18:04:10|559.88|557.48|560.06|557.66|560.06|557.66|559.52|557.12|0
1652205860000|2022-05-10 18:04:20|560.95|558.55|561.48|559.08|561.84|559.44|560.95|558.55|0
1652205870000|2022-05-10 18:04:30|561.4|559|561.84|559.44|562.55|560.15|561.4|559|0
1652205880000|2022-05-10 18:04:40|560.77|558.37|561.48|559.08|561.84|559.44|560.77|558.37|0
1652205890000|2022-05-10 18:04:50|560.59|558.19|561.13|558.73|561.4|559|560.59|558.19|0
1652205900000|2022-05-10 18:05:00|560.41|558.01|560.23|557.83|560.59|558.19|560.23|557.83|0
1652205910000|2022-05-10 18:05:10|561.13|558.73|560.59|558.19|561.22|558.82|560.59|558.19|0
1652205920000|2022-05-10 18:05:20|560.41|558.01|560.77|558.37|561.13|558.73|560.41|558.01|0
1652205930000|2022-05-10 18:05:30|560.59|558.19|561.66|559.26|561.75|559.35|560.41|558.01|0
1652205940000|2022-05-10 18:05:40|562.11|559.71|563.45|561.05|563.45|561.05|562.11|559.71|0
1652205950000|2022-05-10 18:05:50|563.63|561.23|563.54|561.14|563.63|561.23|563.27|560.87|0
1652205960000|2022-05-10 18:06:00|563.27|560.87|563.27|560.87|563.27|560.87|563|560.6|0
1652205970000|2022-05-10 18:06:10|565.58|563.18|565.05|562.65|565.58|563.18|565.05|562.65|0
1652205980000|2022-05-10 18:06:20|565.5|563.1|566.3|563.9|566.3|563.9|565.5|563.1|0
1652205990000|2022-05-10 18:06:30|567.55|565.15|567.91|565.51|567.91|565.51|566.84|564.44|0
1652206000000|2022-05-10 18:06:40|567.37|564.97|568.63|566.23|569.16|566.76|567.37|564.97|0
1652206010000|2022-05-10 18:06:50|568.45|566.05|567.91|565.51|568.63|566.23|567.55|565.15|0
1652206020000|2022-05-10 18:07:00|567.19|564.79|568.27|565.87|568.27|565.87|567.19|564.79|0
1652206030000|2022-05-10 18:07:10|568.45|566.05|568.98|566.58|568.98|566.58|568.45|566.05|0
1652206040000|2022-05-10 18:07:20|568.8|566.4|569.7|567.3|570.06|567.66|568.8|566.4|0
1652206050000|2022-05-10 18:07:30|569.34|566.94|568.27|565.87|569.34|566.94|568.09|565.69|0
1652206060000|2022-05-10 18:07:40|567.55|565.15|567.91|565.51|567.91|565.51|567.55|565.15|0
1652206070000|2022-05-10 18:07:50|568.09|565.69|568.45|566.05|568.45|566.05|568.09|565.69|0
1652206080000|2022-05-10 18:08:00|568.63|566.23|568.98|566.58|569.52|567.12|568.63|566.23|0
1652206090000|2022-05-10 18:08:10|568.27|565.87|568.63|566.23|568.63|566.23|568.09|565.69|0
1652206100000|2022-05-10 18:08:20|568.8|566.4|566.48|564.08|568.8|566.4|566.48|564.08|0
1652206110000|2022-05-10 18:08:30|566.66|564.26|566.66|564.26|566.93|564.53|566.66|564.26|0
1652206120000|2022-05-10 18:08:40|567.01|564.61|567.55|565.15|567.55|565.15|567.01|564.61|0
1652206130000|2022-05-10 18:08:50|567.19|564.79|568.18|565.78|568.45|566.05|567.19|564.79|0
1652206140000|2022-05-10 18:09:00|568.09|565.69|568.09|565.69|568.09|565.69|567.91|565.51|0
1652206150000|2022-05-10 18:09:10|567.91|565.51|567.37|564.97|567.91|565.51|567.37|564.97|0
1652206160000|2022-05-10 18:09:20|566.83|564.43|566.48|564.08|567.37|564.97|566.48|564.08|0
1652206170000|2022-05-10 18:09:30|566.75|564.35|566.3|563.9|566.83|564.43|566.3|563.9|0
1652206180000|2022-05-10 18:09:40|566.48|564.08|567.73|565.33|567.73|565.33|566.3|563.9|0
1652206190000|2022-05-10 18:09:50|567.91|565.51|569.7|567.3|569.7|567.3|567.91|565.51|0
1652206200000|2022-05-10 18:10:00|569.52|567.12|568.09|565.69|569.52|567.12|568.09|565.69|0
1652206210000|2022-05-10 18:10:10|568.98|566.58|568.09|565.69|569.34|566.94|568.09|565.69|0
1652206220000|2022-05-10 18:10:20|569.16|566.76|568.98|566.58|569.52|567.12|568.98|566.58|0
1652206230000|2022-05-10 18:10:30|568.8|566.4|568.98|566.58|568.98|566.58|568.8|566.4|0
1652206240000|2022-05-10 18:10:40|568.54|566.14|569.7|567.3|569.7|567.3|568.54|566.14|0
1652206250000|2022-05-10 18:10:50|570.06|567.66|569.88|567.48|570.06|567.66|569.52|567.12|0
1652206260000|2022-05-10 18:11:00|571.14|568.74|570.78|568.38|571.14|568.74|570.78|568.38|0
1652206270000|2022-05-10 18:11:10|570.24|567.84|569.52|567.12|570.24|567.84|569.52|567.12|0
1652206280000|2022-05-10 18:11:20|570.06|567.66|570.24|567.84|570.24|567.84|569.7|567.3|0
1652206290000|2022-05-10 18:11:30|570.06|567.66|570.24|567.84|570.24|567.84|569.7|567.3|0
1652206300000|2022-05-10 18:11:40|570.06|567.66|570.6|568.2|570.6|568.2|570.06|567.66|0
1652206310000|2022-05-10 18:11:50|570.96|568.56|568.98|566.58|570.96|568.56|568.98|566.58|0
1652206320000|2022-05-10 18:12:00|569.88|567.48|568.62|566.22|569.88|567.48|568.62|566.22|0
1652206330000|2022-05-10 18:12:10|568.27|565.87|568.44|566.04|568.44|566.04|567.91|565.51|0
1652206340000|2022-05-10 18:12:20|568.62|566.22|568.54|566.14|568.62|566.22|568.44|566.04|0
1652206350000|2022-05-10 18:12:30|568.62|566.22|569.88|567.48|569.97|567.57|568.62|566.22|0
1652206360000|2022-05-10 18:12:40|568.98|566.58|568.62|566.22|568.98|566.58|568.62|566.22|0
1652206370000|2022-05-10 18:12:50|569.34|566.94|569.34|566.94|569.34|566.94|569.16|566.76|0
1652206380000|2022-05-10 18:13:00|569.97|567.57|569.52|567.12|569.97|567.57|569.16|566.76|0
1652206390000|2022-05-10 18:13:10|569.34|566.94|569.7|567.3|569.7|567.3|568.8|566.4|0
1652206400000|2022-05-10 18:13:20|569.52|567.12|569.7|567.3|569.7|567.3|569.34|566.94|0
1652206410000|2022-05-10 18:13:30|569.34|566.94|569.16|566.76|569.34|566.94|568.98|566.58|0
1652206420000|2022-05-10 18:13:40|568.98|566.58|567.37|564.97|568.98|566.58|567.37|564.97|0
1652206430000|2022-05-10 18:13:50|566.3|563.9|566.48|564.08|566.48|564.08|565.76|563.36|0
1652206440000|2022-05-10 18:14:00|563.62|561.22|564.69|562.29|564.69|562.29|563.62|561.22|0
1652206450000|2022-05-10 18:14:10|564.33|561.93|563.26|560.86|564.33|561.93|563.26|560.86|0
1652206460000|2022-05-10 18:14:20|563.62|561.22|562.73|560.33|563.62|561.22|562.73|560.33|0
1652206470000|2022-05-10 18:14:30|562.37|559.97|562.11|559.71|562.82|560.42|562.11|559.71|0
1652206480000|2022-05-10 18:14:40|561.57|559.17|561.84|559.44|561.84|559.44|561.3|558.9|0
1652206490000|2022-05-10 18:14:50|562.02|559.62|562.73|560.33|563.26|560.86|562.02|559.62|0
1652206500000|2022-05-10 18:15:00|563.26|560.86|563.26|560.86|563.62|561.22|562.91|560.51|0
1652206510000|2022-05-10 18:15:10|562.73|560.33|563.44|561.04|563.44|561.04|562.73|560.33|0
1652206520000|2022-05-10 18:15:20|563.26|560.86|566.3|563.9|566.48|564.08|563.26|560.86|0
1652206530000|2022-05-10 18:15:30|566.83|564.43|570.24|567.84|570.24|567.84|566.75|564.35|0
1652206540000|2022-05-10 18:15:40|570.42|568.02|570.42|568.02|571.13|568.73|570.42|568.02|0
1652206550000|2022-05-10 18:15:50|570.6|568.2|570.24|567.84|570.6|568.2|570.24|567.84|0
1652206560000|2022-05-10 18:16:00|573.29|570.89|571.85|569.45|573.29|570.89|571.85|569.45|0
1652206570000|2022-05-10 18:16:10|573.11|570.71|575.19|572.79|575.19|572.79|573.11|570.71|0
1652206580000|2022-05-10 18:16:20|575.81|573.41|576.9|574.5|576.9|574.5|575.45|573.05|0
1652206590000|2022-05-10 18:16:30|577.35|574.95|576.72|574.32|577.44|575.04|576.72|574.32|0
1652206600000|2022-05-10 18:16:40|576.9|574.5|578.08|575.68|578.08|575.68|576.9|574.5|0
1652206610000|2022-05-10 18:16:50|577.98|575.58|578.16|575.76|578.16|575.76|577.8|575.4|0
1652206620000|2022-05-10 18:17:00|577.98|575.58|578.8|576.4|578.8|576.4|577.98|575.58|0
1652206630000|2022-05-10 18:17:10|577.62|575.22|577.44|575.04|577.8|575.4|577.44|575.04|0
1652206640000|2022-05-10 18:17:20|577.26|574.86|577.26|574.86|577.26|574.86|577.26|574.86|0
1652206650000|2022-05-10 18:17:30|577.62|575.22|577.98|575.58|577.98|575.58|576.54|574.14|0
1652206660000|2022-05-10 18:17:40|577.8|575.4|578.89|576.49|578.89|576.49|577.8|575.4|0
1652206670000|2022-05-10 18:17:50|578.71|576.31|577.08|574.68|578.71|576.31|577.08|574.68|0
1652206680000|2022-05-10 18:18:00|576.72|574.32|576.18|573.78|576.72|574.32|575.81|573.41|0
1652206690000|2022-05-10 18:18:10|575.81|573.41|576.9|574.5|576.9|574.5|575.81|573.41|0
1652206700000|2022-05-10 18:18:20|575.91|573.51|576.54|574.14|576.54|574.14|575.91|573.51|0
1652206710000|2022-05-10 18:18:30|575.99|573.59|575.27|572.87|576.17|573.77|575.27|572.87|0
1652206720000|2022-05-10 18:18:40|574.47|572.07|573.11|570.71|574.47|572.07|571.95|569.55|0
1652206730000|2022-05-10 18:18:50|572.93|570.53|571.59|569.19|572.93|570.53|571.59|569.19|0
1652206740000|2022-05-10 18:19:00|568.44|566.04|568.98|566.58|569.7|567.3|568.44|566.04|0
1652206750000|2022-05-10 18:19:10|569.7|567.3|568.44|566.04|569.7|567.3|568.44|566.04|0
1652206760000|2022-05-10 18:19:20|570.41|568.01|569.97|567.57|570.59|568.19|569.97|567.57|0
1652206770000|2022-05-10 18:19:30|570.24|567.84|570.33|567.93|570.77|568.37|570.24|567.84|0
1652206780000|2022-05-10 18:19:40|569.52|567.12|569.88|567.48|570.41|568.01|569.52|567.12|0
1652206790000|2022-05-10 18:19:50|570.24|567.84|570.06|567.66|570.69|568.29|569.88|567.48|0
1652206800000|2022-05-10 18:20:00|569.34|566.94|571.13|568.73|571.94|569.54|569.34|566.94|0
1652206810000|2022-05-10 18:20:10|571.85|569.45|570.06|567.66|571.85|569.45|570.06|567.66|0
1652206820000|2022-05-10 18:20:20|570.95|568.55|570.23|567.83|570.95|568.55|570.23|567.83|0
1652206830000|2022-05-10 18:20:30|568.8|566.4|569.7|567.3|569.7|567.3|568.08|565.68|0
1652206840000|2022-05-10 18:20:40|570.41|568.01|572.21|569.81|572.21|569.81|570.23|567.83|0
1652206850000|2022-05-10 18:20:50|571.13|568.73|571.67|569.27|571.85|569.45|571.13|568.73|0
1652206860000|2022-05-10 18:21:00|571.59|569.19|570.35|567.95|571.59|569.19|570.23|567.83|0
1652206870000|2022-05-10 18:21:10|570.26|567.86|570.26|567.86|570.26|567.86|569.81|567.41|0
1652206880000|2022-05-10 18:21:20|570.35|567.95|568.91|566.51|570.35|567.95|568.91|566.51|0
1652206890000|2022-05-10 18:21:30|568.64|566.24|568.46|566.06|568.64|566.24|568.46|566.06|0
1652206900000|2022-05-10 18:21:40|568.1|565.7|568.64|566.24|568.82|566.42|568.1|565.7|0
1652206910000|2022-05-10 18:21:50|568.28|565.88|569.18|566.78|569.18|566.78|568.28|565.88|0
1652206920000|2022-05-10 18:22:00|568.28|565.88|567.2|564.8|568.28|565.88|566.84|564.44|0
1652206930000|2022-05-10 18:22:10|566.48|564.08|566.84|564.44|567.02|564.62|566.48|564.08|0
1652206940000|2022-05-10 18:22:20|565.77|563.37|566.84|564.44|566.84|564.44|565.77|563.37|0
1652206950000|2022-05-10 18:22:30|566.13|563.73|566.66|564.26|566.66|564.26|566.13|563.73|0
1652206960000|2022-05-10 18:22:40|567.56|565.16|568.1|565.7|568.46|566.06|567.56|565.16|0
1652206970000|2022-05-10 18:22:50|568.28|565.88|567.83|565.43|568.46|566.06|567.83|565.43|0
1652206980000|2022-05-10 18:23:00|567.92|565.52|569.9|567.5|569.9|567.5|567.92|565.52|0
1652206990000|2022-05-10 18:23:10|569.72|567.32|569.72|567.32|569.72|567.32|569.09|566.69|0
1652207000000|2022-05-10 18:23:20|570.71|568.31|570.8|568.4|570.8|568.4|569.72|567.32|0
1652207010000|2022-05-10 18:23:30|570.53|568.13|570.26|567.86|570.53|568.13|569.9|567.5|0
1652207020000|2022-05-10 18:23:40|569.81|567.41|571.34|568.94|571.34|568.94|569.81|567.41|0
1652207030000|2022-05-10 18:23:50|572.06|569.66|574.68|572.28|574.68|572.28|572.06|569.66|0
1652207040000|2022-05-10 18:24:00|574.94|572.54|575.49|573.09|575.49|573.09|574.86|572.46|0
1652207050000|2022-05-10 18:24:10|575.31|572.91|574.86|572.46|575.31|572.91|574.86|572.46|0
1652207060000|2022-05-10 18:24:20|575.67|573.27|574.76|572.36|575.67|573.27|574.04|571.64|0
1652207070000|2022-05-10 18:24:30|574.22|571.82|574.22|571.82|574.4|572|574.22|571.82|0
1652207080000|2022-05-10 18:24:40|574.04|571.64|574.4|572|574.94|572.54|574.04|571.64|0
1652207090000|2022-05-10 18:24:50|573.5|571.1|575.31|572.91|575.31|572.91|573.5|571.1|0
1652207100000|2022-05-10 18:25:00|574.76|572.36|576.57|574.17|576.57|574.17|574.76|572.36|0
1652207110000|2022-05-10 18:25:10|576.03|573.63|575.12|572.72|576.03|573.63|575.12|572.72|0
1652207120000|2022-05-10 18:25:20|575.49|573.09|575.4|573|576.21|573.81|575.4|573|0
1652207130000|2022-05-10 18:25:30|574.76|572.36|574.58|572.18|575.67|573.27|574.58|572.18|0
1652207140000|2022-05-10 18:25:40|574.94|572.54|575.67|573.27|575.67|573.27|574.76|572.36|0
1652207150000|2022-05-10 18:25:50|576.03|573.63|576.03|573.63|576.03|573.63|575.12|572.72|0
1652207160000|2022-05-10 18:26:00|576.85|574.45|576.93|574.53|577.3|574.9|576.21|573.81|0
1652207170000|2022-05-10 18:26:10|577.48|575.08|578.75|576.35|579.02|576.62|577.48|575.08|0
1652207180000|2022-05-10 18:26:20|578.38|575.98|577.84|575.44|578.57|576.17|577.3|574.9|0
1652207190000|2022-05-10 18:26:30|578.2|575.8|577.66|575.26|578.2|575.8|577.48|575.08|0
1652207200000|2022-05-10 18:26:40|577.84|575.44|578.84|576.44|578.93|576.53|577.84|575.44|0
1652207210000|2022-05-10 18:26:50|578.75|576.35|578.75|576.35|578.93|576.53|578.75|576.35|0
1652207220000|2022-05-10 18:27:00|579.84|577.44|579.84|577.44|580.11|577.71|579.84|577.44|0
1652207230000|2022-05-10 18:27:10|580.02|577.62|580.74|578.34|580.74|578.34|579.84|577.44|0
1652207240000|2022-05-10 18:27:20|580.93|578.53|581.29|578.89|581.29|578.89|580.29|577.89|0
1652207250000|2022-05-10 18:27:30|581.11|578.71|581.93|579.53|581.93|579.53|581.11|578.71|0
1652207260000|2022-05-10 18:27:40|582.2|579.8|582.02|579.62|582.38|579.98|582.02|579.62|0
1652207270000|2022-05-10 18:27:50|582.2|579.8|582.93|580.53|582.93|580.53|582.2|579.8|0
1652207280000|2022-05-10 18:28:00|582.38|579.98|579.84|577.44|582.38|579.98|579.84|577.44|0
1652207290000|2022-05-10 18:28:10|579.65|577.25|579.65|577.25|579.65|577.25|579.11|576.71|0
1652207300000|2022-05-10 18:28:20|579.29|576.89|577.11|574.71|579.29|576.89|577.11|574.71|0
1652207310000|2022-05-10 18:28:30|576.75|574.35|576.93|574.53|576.93|574.53|575.49|573.09|0
1652207320000|2022-05-10 18:28:40|577.3|574.9|576.75|574.35|577.3|574.9|576.75|574.35|0
1652207330000|2022-05-10 18:28:50|577.11|574.71|578.75|576.35|579.65|577.25|577.11|574.71|0
1652207340000|2022-05-10 18:29:00|579.11|576.71|580.56|578.16|580.56|578.16|579.11|576.71|0
1652207350000|2022-05-10 18:29:10|580.02|577.62|579.65|577.25|580.02|577.62|579.65|577.25|0
1652207360000|2022-05-10 18:29:20|579.75|577.35|578.38|575.98|579.75|577.35|577.66|575.26|0
1652207370000|2022-05-10 18:29:30|579.11|576.71|578.2|575.8|579.11|576.71|577.66|575.26|0
1652207380000|2022-05-10 18:29:40|578.48|576.08|579.29|576.89|579.29|576.89|578.2|575.8|0
1652207390000|2022-05-10 18:29:50|578.3|575.9|577.66|575.26|578.3|575.9|577.48|575.08|0
1652207400000|2022-05-10 18:30:00|577.29|574.89|577.75|575.35|578.02|575.62|577.29|574.89|0
1652207410000|2022-05-10 18:30:10|577.48|575.08|577.48|575.08|577.48|575.08|576.85|574.45|0
1652207420000|2022-05-10 18:30:20|577.29|574.89|577.29|574.89|577.66|575.26|577.11|574.71|0
1652207430000|2022-05-10 18:30:30|577.21|574.81|575.12|572.72|577.21|574.81|575.12|572.72|0
1652207440000|2022-05-10 18:30:40|575.85|573.45|576.75|574.35|576.75|574.35|575.85|573.45|0
1652207450000|2022-05-10 18:30:50|576.39|573.99|576.57|574.17|577.29|574.89|576.39|573.99|0
1652207460000|2022-05-10 18:31:00|576.39|573.99|578.2|575.8|578.2|575.8|576.39|573.99|0
1652207470000|2022-05-10 18:31:10|577.66|575.26|578.02|575.62|578.2|575.8|577.66|575.26|0
1652207480000|2022-05-10 18:31:20|577.66|575.26|577.48|575.08|577.84|575.44|577.11|574.71|0
1652207490000|2022-05-10 18:31:30|579.29|576.89|579.11|576.71|579.29|576.89|578.38|575.98|0
1652207500000|2022-05-10 18:31:40|579.29|576.89|579.83|577.43|580.38|577.98|579.29|576.89|0
1652207510000|2022-05-10 18:31:50|580.02|577.62|579.47|577.07|580.02|577.62|579.47|577.07|0
1652207520000|2022-05-10 18:32:00|578.02|575.62|578.2|575.8|578.2|575.8|577.57|575.17|0
1652207530000|2022-05-10 18:32:10|577.57|575.17|577.93|575.53|577.93|575.53|577.48|575.08|0
1652207540000|2022-05-10 18:32:20|578.11|575.71|578.56|576.16|578.56|576.16|578.11|575.71|0
1652207550000|2022-05-10 18:32:30|578.74|576.34|578.38|575.98|578.74|576.34|578.38|575.98|0
1652207560000|2022-05-10 18:32:40|578.93|576.53|577.84|575.44|578.93|576.53|577.84|575.44|0
1652207570000|2022-05-10 18:32:50|578.38|575.98|578.74|576.34|578.74|576.34|578.02|575.62|0
1652207580000|2022-05-10 18:33:00|578.02|575.62|577.66|575.26|578.48|576.08|577.66|575.26|0
1652207590000|2022-05-10 18:33:10|578.56|576.16|578.84|576.44|578.84|576.44|578.38|575.98|0
1652207600000|2022-05-10 18:33:20|579.47|577.07|579.2|576.8|579.47|577.07|579.11|576.71|0
1652207610000|2022-05-10 18:33:30|579.47|577.07|580.2|577.8|580.2|577.8|579.29|576.89|0
1652207620000|2022-05-10 18:33:40|579.65|577.25|579.11|576.71|579.83|577.43|578.74|576.34|0
1652207630000|2022-05-10 18:33:50|578.38|575.98|578.02|575.62|578.66|576.26|578.02|575.62|0
1652207640000|2022-05-10 18:34:00|578.56|576.16|579.29|576.89|579.47|577.07|578.56|576.16|0
1652207650000|2022-05-10 18:34:10|578.74|576.34|579.47|577.07|579.47|577.07|578.02|575.62|0
1652207660000|2022-05-10 18:34:20|579.65|577.25|580.38|577.98|580.38|577.98|579.65|577.25|0
1652207670000|2022-05-10 18:34:30|580.01|577.61|580.38|577.98|580.38|577.98|579.83|577.43|0
1652207680000|2022-05-10 18:34:40|579.11|576.71|579.65|577.25|579.65|577.25|579.11|576.71|0
1652207690000|2022-05-10 18:34:50|579.83|577.43|578.2|575.8|579.83|577.43|578.2|575.8|0
1652207700000|2022-05-10 18:35:00|578.74|576.34|576.3|573.9|578.74|576.34|576.21|573.81|0
1652207710000|2022-05-10 18:35:10|576.21|573.81|577.11|574.71|577.11|574.71|576.21|573.81|0
1652207720000|2022-05-10 18:35:20|576.57|574.17|574.94|572.54|576.57|574.17|574.94|572.54|0
1652207730000|2022-05-10 18:35:30|575.84|573.44|577.47|575.07|577.47|575.07|575.84|573.44|0
1652207740000|2022-05-10 18:35:40|576.21|573.81|575.84|573.44|576.21|573.81|575.3|572.9|0
1652207750000|2022-05-10 18:35:50|575.3|572.9|573.86|571.46|575.3|572.9|573.86|571.46|0
1652207760000|2022-05-10 18:36:00|574.76|572.36|574.4|572|574.76|572.36|574.13|571.73|0
1652207770000|2022-05-10 18:36:10|574.04|571.64|572.77|570.37|574.4|572|572.77|570.37|0
1652207780000|2022-05-10 18:36:20|572.59|570.19|573.13|570.73|573.13|570.73|572.59|570.19|0
1652207790000|2022-05-10 18:36:30|571.97|569.57|572.59|570.19|572.77|570.37|571.97|569.57|0
1652207800000|2022-05-10 18:36:40|572.95|570.55|573.41|571.01|573.68|571.28|572.95|570.55|0
1652207810000|2022-05-10 18:36:50|574.22|571.82|575.58|573.18|575.58|573.18|574.22|571.82|0
1652207820000|2022-05-10 18:37:00|574.94|572.54|575.84|573.44|575.84|573.44|574.94|572.54|0
1652207830000|2022-05-10 18:37:10|574.22|571.82|574.76|572.36|574.76|572.36|573.67|571.27|0
1652207840000|2022-05-10 18:37:20|575.12|572.72|577.84|575.44|577.84|575.44|575.12|572.72|0
1652207850000|2022-05-10 18:37:30|578.2|575.8|577.65|575.25|578.2|575.8|577.65|575.25|0
1652207860000|2022-05-10 18:37:40|578.2|575.8|578.02|575.62|578.56|576.16|578.02|575.62|0
1652207870000|2022-05-10 18:37:50|578.2|575.8|576.93|574.53|578.38|575.98|576.93|574.53|0
1652207880000|2022-05-10 18:38:00|577.47|575.07|577.65|575.25|578.56|576.16|577.47|575.07|0
1652207890000|2022-05-10 18:38:10|576.21|573.81|576.48|574.08|576.57|574.17|576.21|573.81|0
1652207900000|2022-05-10 18:38:20|576.02|573.62|577.11|574.71|577.39|574.99|575.84|573.44|0
1652207910000|2022-05-10 18:38:30|576.93|574.53|576.57|574.17|577.29|574.89|576.57|574.17|0
1652207920000|2022-05-10 18:38:40|576.21|573.81|576.57|574.17|576.57|574.17|576.21|573.81|0
1652207930000|2022-05-10 18:38:50|577.29|574.89|577.84|575.44|577.84|575.44|576.93|574.53|0
1652207940000|2022-05-10 18:39:00|577.65|575.25|576.57|574.17|577.65|575.25|576.57|574.17|0
1652207950000|2022-05-10 18:39:10|577.11|574.71|578.38|575.98|578.38|575.98|577.11|574.71|0
1652207960000|2022-05-10 18:39:20|578.02|575.62|577.65|575.25|578.02|575.62|577.57|575.17|0
1652207970000|2022-05-10 18:39:30|578.56|576.16|577.84|575.44|578.56|576.16|577.84|575.44|0
1652207980000|2022-05-10 18:39:40|577.65|575.25|578.02|575.62|578.2|575.8|577.65|575.25|0
1652207990000|2022-05-10 18:39:50|578.38|575.98|578.02|575.62|578.38|575.98|577.29|574.89|0
1652208000000|2022-05-10 18:40:00|579.1|576.7|579.65|577.25|579.65|577.25|578.74|576.34|0
1652208010000|2022-05-10 18:40:10|580.74|578.34|579.83|577.43|581.02|578.62|579.47|577.07|0
1652208020000|2022-05-10 18:40:20|580.38|577.98|582.01|579.61|582.19|579.79|580.38|577.98|0
1652208030000|2022-05-10 18:40:30|582.19|579.79|582.19|579.79|582.74|580.34|582.19|579.79|0
1652208040000|2022-05-10 18:40:40|581.93|579.53|580.56|578.16|581.93|579.53|580.56|578.16|0
1652208050000|2022-05-10 18:40:50|578.56|576.16|578.02|575.62|578.74|576.34|578.02|575.62|0
1652208060000|2022-05-10 18:41:00|578.38|575.98|578.56|576.16|578.56|576.16|578.2|575.8|0
1652208070000|2022-05-10 18:41:10|577.83|575.43|578.2|575.8|578.2|575.8|577.83|575.43|0
1652208080000|2022-05-10 18:41:20|579.1|576.7|576.93|574.53|579.1|576.7|576.93|574.53|0
1652208090000|2022-05-10 18:41:30|576.2|573.8|574.76|572.36|576.2|573.8|574.76|572.36|0
1652208100000|2022-05-10 18:41:40|574.22|571.82|574.22|571.82|574.58|572.18|573.67|571.27|0
1652208110000|2022-05-10 18:41:50|574.13|571.73|573.49|571.09|574.13|571.73|573.05|570.65|0
1652208120000|2022-05-10 18:42:00|572.86|570.46|571.15|568.75|573.31|570.91|571.15|568.75|0
1652208130000|2022-05-10 18:42:10|570.61|568.21|569.26|566.86|570.61|568.21|569.17|566.77|0
1652208140000|2022-05-10 18:42:20|569.53|567.13|570.43|568.03|570.79|568.39|569.53|567.13|0
1652208150000|2022-05-10 18:42:30|570.97|568.57|571.69|569.29|571.69|569.29|570.88|568.48|0
1652208160000|2022-05-10 18:42:40|570.97|568.57|570.07|567.67|570.97|568.57|569.89|567.49|0
1652208170000|2022-05-10 18:42:50|569.98|567.58|570.07|567.67|570.07|567.67|569.71|567.31|0
1652208180000|2022-05-10 18:43:00|568.99|566.59|569.17|566.77|569.17|566.77|568.99|566.59|0
1652208190000|2022-05-10 18:43:10|568.9|566.5|568.45|566.05|568.9|566.5|568.09|565.69|0
1652208200000|2022-05-10 18:43:20|568.81|566.41|568.63|566.23|569.17|566.77|568.63|566.23|0
1652208210000|2022-05-10 18:43:30|568.99|566.59|568.63|566.23|568.99|566.59|568.45|566.05|0
1652208220000|2022-05-10 18:43:40|568.09|565.69|568.09|565.69|568.63|566.23|568.09|565.69|0
1652208230000|2022-05-10 18:43:50|568|565.6|567.73|565.33|568.45|566.05|567.73|565.33|0
1652208240000|2022-05-10 18:44:00|568.63|566.23|567.19|564.79|568.63|566.23|566.83|564.43|0
1652208250000|2022-05-10 18:44:10|567.83|565.43|567.55|565.15|567.83|565.43|567.19|564.79|0
1652208260000|2022-05-10 18:44:20|567.73|565.33|566.12|563.72|567.73|565.33|566.12|563.72|0
1652208270000|2022-05-10 18:44:30|565.94|563.54|566.57|564.17|566.57|564.17|565.94|563.54|0
1652208280000|2022-05-10 18:44:40|567.01|564.61|567.19|564.79|567.19|564.79|566.66|564.26|0
1652208290000|2022-05-10 18:44:50|566.83|564.43|566.48|564.08|566.83|564.43|566.48|564.08|0
1652208300000|2022-05-10 18:45:00|567.19|564.79|567.55|565.15|567.55|565.15|566.83|564.43|0
1652208310000|2022-05-10 18:45:10|568.09|565.69|568.36|565.96|568.54|566.14|568.09|565.69|0
1652208320000|2022-05-10 18:45:20|569.35|566.95|568.27|565.87|569.35|566.95|568.09|565.69|0
1652208330000|2022-05-10 18:45:30|568.45|566.05|569.53|567.13|569.53|567.13|568.45|566.05|0
1652208340000|2022-05-10 18:45:40|568.99|566.59|570.61|568.21|571.15|568.75|568.99|566.59|0
1652208350000|2022-05-10 18:45:50|568.99|566.59|568.63|566.23|568.99|566.59|568.45|566.05|0
1652208360000|2022-05-10 18:46:00|569.89|567.49|570.79|568.39|570.97|568.57|569.89|567.49|0
1652208370000|2022-05-10 18:46:10|571.33|568.93|571.15|568.75|571.51|569.11|571.15|568.75|0
1652208380000|2022-05-10 18:46:20|570.97|568.57|573.31|570.91|573.67|571.27|570.79|568.39|0
1652208390000|2022-05-10 18:46:30|573.85|571.45|574.21|571.81|574.39|571.99|573.85|571.45|0
1652208400000|2022-05-10 18:46:40|573.49|571.09|573.85|571.45|573.95|571.55|573.49|571.09|0
1652208410000|2022-05-10 18:46:50|573.31|570.91|573.67|571.27|573.67|571.27|573.13|570.73|0
1652208420000|2022-05-10 18:47:00|577.29|574.89|576.48|574.08|577.29|574.89|576.2|573.8|0
1652208430000|2022-05-10 18:47:10|576.02|573.62|577.29|574.89|577.29|574.89|576.02|573.62|0
1652208440000|2022-05-10 18:47:20|578.92|576.52|579.83|577.43|580.01|577.61|578.74|576.34|0
1652208450000|2022-05-10 18:47:30|580.01|577.61|580.37|577.97|580.37|577.97|579.83|577.43|0
1652208460000|2022-05-10 18:47:40|579.1|576.7|579.28|576.88|579.38|576.98|578.74|576.34|0
1652208470000|2022-05-10 18:47:50|578.92|576.52|579.83|577.43|579.83|577.43|578.92|576.52|0
1652208480000|2022-05-10 18:48:00|579.65|577.25|578.92|576.52|580.01|577.61|578.92|576.52|0
1652208490000|2022-05-10 18:48:10|578.74|576.34|578.92|576.52|578.92|576.52|578.38|575.98|0
1652208500000|2022-05-10 18:48:20|579.38|576.98|579.1|576.7|579.38|576.98|579.01|576.61|0
1652208510000|2022-05-10 18:48:30|578.56|576.16|577.83|575.43|578.56|576.16|577.83|575.43|0
1652208520000|2022-05-10 18:48:40|577.29|574.89|577.47|575.07|577.93|575.53|577.29|574.89|0
1652208530000|2022-05-10 18:48:50|577.65|575.25|577.29|574.89|577.65|575.25|577.29|574.89|0
1652208540000|2022-05-10 18:49:00|576.93|574.53|575.3|572.9|576.93|574.53|575.3|572.9|0
1652208550000|2022-05-10 18:49:10|575.48|573.08|575.75|573.35|575.84|573.44|575.48|573.08|0
1652208560000|2022-05-10 18:49:20|576.56|574.16|576.38|573.98|576.56|574.16|575.66|573.26|0
1652208570000|2022-05-10 18:49:30|577.65|575.25|576.74|574.34|577.74|575.34|576.74|574.34|0
1652208580000|2022-05-10 18:49:40|577.11|574.71|574.57|572.17|577.11|574.71|574.57|572.17|0
1652208590000|2022-05-10 18:49:50|574.75|572.35|573.67|571.27|575.12|572.72|573.67|571.27|0
1652208600000|2022-05-10 18:50:00|574.75|572.35|573.76|571.36|574.75|572.35|573.49|571.09|0
1652208610000|2022-05-10 18:50:10|570.79|568.39|571.33|568.93|571.33|568.93|570.43|568.03|0
1652208620000|2022-05-10 18:50:20|572.95|570.55|572.23|569.83|572.95|570.55|572.23|569.83|0
1652208630000|2022-05-10 18:50:30|570.43|568.03|570.97|568.57|571.33|568.93|570.43|568.03|0
1652208640000|2022-05-10 18:50:40|571.15|568.75|572.95|570.55|572.95|570.55|571.15|568.75|0
1652208650000|2022-05-10 18:50:50|571.96|569.56|571.51|569.11|572.23|569.83|571.51|569.11|0
1652208660000|2022-05-10 18:51:00|570.79|568.39|571.69|569.29|572.23|569.83|570.79|568.39|0
1652208670000|2022-05-10 18:51:10|572.41|570.01|575.48|573.08|575.84|573.44|572.41|570.01|0
1652208680000|2022-05-10 18:51:20|575.39|572.99|576.38|573.98|576.74|574.34|575.39|572.99|0
1652208690000|2022-05-10 18:51:30|576.48|574.08|576.38|573.98|576.48|574.08|575.39|572.99|0
1652208700000|2022-05-10 18:51:40|576.11|573.71|575.39|572.99|576.11|573.71|575.39|572.99|0
1652208710000|2022-05-10 18:51:50|575.3|572.9|575.3|572.9|575.3|572.9|575.3|572.9|0
1652208720000|2022-05-10 18:52:00|576.48|574.08|574.57|572.17|576.48|574.08|574.57|572.17|0
1652208730000|2022-05-10 18:52:10|573.67|571.27|572.59|570.19|573.85|571.45|572.59|570.19|0
1652208740000|2022-05-10 18:52:20|572.95|570.55|568.36|565.96|572.95|570.55|568.36|565.96|0
1652208750000|2022-05-10 18:52:30|569.08|566.68|568.9|566.5|569.08|566.68|568.72|566.32|0
1652208760000|2022-05-10 18:52:40|568.36|565.96|572.4|570|572.4|570|568.36|565.96|0
1652208770000|2022-05-10 18:52:50|569.69|567.29|571.32|568.92|571.32|568.92|569.69|567.29|0
1652208780000|2022-05-10 18:53:00|571.59|569.19|573.3|570.9|573.76|571.36|571.59|569.19|0
1652208790000|2022-05-10 18:53:10|572.94|570.54|572.4|570|572.94|570.54|572.4|570|0
1652208800000|2022-05-10 18:53:20|571.32|568.92|571.32|568.92|571.5|569.1|570.59|568.19|0
1652208810000|2022-05-10 18:53:30|571.5|569.1|571.32|568.92|571.68|569.28|571.14|568.74|0
1652208820000|2022-05-10 18:53:40|570.96|568.56|570.87|568.47|570.96|568.56|570.41|568.01|0
1652208830000|2022-05-10 18:53:50|571.14|568.74|571.14|568.74|571.14|568.74|570.41|568.01|0
1652208840000|2022-05-10 18:54:00|570.59|568.19|572.46|570.06|572.46|570.06|570.59|568.19|0
1652208850000|2022-05-10 18:54:10|572.73|570.33|570.39|567.99|572.73|570.33|570.39|567.99|0
1652208860000|2022-05-10 18:54:20|570.75|568.35|571.47|569.07|571.47|569.07|570.57|568.17|0
1652208870000|2022-05-10 18:54:30|571.65|569.25|574.35|571.95|574.35|571.95|571.65|569.25|0
1652208880000|2022-05-10 18:54:40|574.17|571.77|572.91|570.51|574.17|571.77|572.91|570.51|0
1652208890000|2022-05-10 18:54:50|572.73|570.33|572.01|569.61|572.73|570.33|572.01|569.61|0
1652208900000|2022-05-10 18:55:00|571.65|569.25|570.93|568.53|571.74|569.34|570.93|568.53|0
1652208910000|2022-05-10 18:55:10|571.02|568.62|572.55|570.15|572.55|570.15|571.02|568.62|0
1652208920000|2022-05-10 18:55:20|572.37|569.97|572.01|569.61|572.73|570.33|572.01|569.61|0
1652208930000|2022-05-10 18:55:30|572.37|569.97|571.83|569.43|572.91|570.51|571.83|569.43|0
1652208940000|2022-05-10 18:55:40|571.92|569.52|573.45|571.05|573.45|571.05|571.92|569.52|0
1652208950000|2022-05-10 18:55:50|572.73|570.33|574.35|571.95|574.35|571.95|572.55|570.15|0
1652208960000|2022-05-10 18:56:00|574.17|571.77|576.51|574.11|576.61|574.21|574.17|571.77|0
1652208970000|2022-05-10 18:56:10|575.79|573.39|576.88|574.48|576.88|574.48|575.79|573.39|0
1652208980000|2022-05-10 18:56:20|577.42|575.02|577.78|575.38|577.96|575.56|577.42|575.02|0
1652208990000|2022-05-10 18:56:30|578.5|576.1|579.05|576.65|579.05|576.65|578.14|575.74|0
1652209000000|2022-05-10 18:56:40|579.77|577.37|580.5|578.1|581.22|578.82|579.77|577.37|0
1652209010000|2022-05-10 18:56:50|581.04|578.64|581.22|578.82|581.22|578.82|580.68|578.28|0
1652209020000|2022-05-10 18:57:00|580.68|578.28|577.87|575.47|580.68|578.28|577.87|575.47|0
1652209030000|2022-05-10 18:57:10|577.78|575.38|578.68|576.28|579.05|576.65|577.78|575.38|0
1652209040000|2022-05-10 18:57:20|578.87|576.47|574.8|572.4|578.87|576.47|574.8|572.4|0
1652209050000|2022-05-10 18:57:30|575.61|573.21|576.88|574.48|577.06|574.66|575.61|573.21|0
1652209060000|2022-05-10 18:57:40|576.61|574.21|575.97|573.57|576.61|574.21|575.97|573.57|0
1652209070000|2022-05-10 18:57:50|574.89|572.49|575.07|572.67|576.15|573.75|574.89|572.49|0
1652209080000|2022-05-10 18:58:00|574.71|572.31|573.81|571.41|574.71|572.31|572.73|570.33|0
1652209090000|2022-05-10 18:58:10|575.25|572.85|573.63|571.23|575.25|572.85|573.27|570.87|0
1652209100000|2022-05-10 18:58:20|574.17|571.77|572.91|570.51|574.17|571.77|572.91|570.51|0
1652209110000|2022-05-10 18:58:30|573.45|571.05|573.81|571.41|573.81|571.41|572.82|570.42|0
1652209120000|2022-05-10 18:58:40|575.07|572.67|574.17|571.77|575.07|572.67|574.17|571.77|0
1652209130000|2022-05-10 18:58:50|573.63|571.23|573.81|571.41|573.81|571.41|573.45|571.05|0
1652209140000|2022-05-10 18:59:00|574.8|572.4|576.33|573.93|576.33|573.93|574.71|572.31|0
1652209150000|2022-05-10 18:59:10|575.7|573.3|576.87|574.47|576.87|574.47|575.7|573.3|0
1652209160000|2022-05-10 18:59:20|576.51|574.11|575.61|573.21|576.51|574.11|575.61|573.21|0
1652209170000|2022-05-10 18:59:30|575.79|573.39|573.63|571.23|575.79|573.39|573.63|571.23|0
1652209180000|2022-05-10 18:59:40|574.53|572.13|574.17|571.77|574.53|572.13|574.17|571.77|0
1652209190000|2022-05-10 18:59:50|574.35|571.95|574.44|572.04|574.53|572.13|574.35|571.95|0
1652209200000|2022-05-10 19:00:00|574.17|571.77|571.83|569.43|574.17|571.77|571.83|569.43|0
1652209210000|2022-05-10 19:00:10|575.97|573.57|573.54|571.14|575.97|573.57|573.54|571.14|0
1652209220000|2022-05-10 19:00:20|575.61|573.21|573.81|571.41|575.79|573.39|573.81|571.41|0
1652209230000|2022-05-10 19:00:30|573.63|571.23|571.38|568.98|573.63|571.23|570.93|568.53|0
1652209240000|2022-05-10 19:00:40|571.47|569.07|571.56|569.16|572.19|569.79|571.47|569.07|0
1652209250000|2022-05-10 19:00:50|571.65|569.25|572.55|570.15|572.91|570.51|571.65|569.25|0
1652209260000|2022-05-10 19:01:00|572.91|570.51|571.47|569.07|573.36|570.96|571.47|569.07|0
1652209270000|2022-05-10 19:01:10|571.83|569.43|570.75|568.35|571.83|569.43|570.75|568.35|0
1652209280000|2022-05-10 19:01:20|570.93|568.53|570.75|568.35|571.11|568.71|570.75|568.35|0
1652209290000|2022-05-10 19:01:30|570.57|568.17|570.03|567.63|570.57|568.17|569.67|567.27|0
1652209300000|2022-05-10 19:01:40|569.67|567.27|569.85|567.45|569.85|567.45|569.41|567.01|0
1652209310000|2022-05-10 19:01:50|569.67|567.27|569.85|567.45|569.85|567.45|569.67|567.27|0
1652209320000|2022-05-10 19:02:00|569.31|566.91|571.11|568.71|571.11|568.71|569.31|566.91|0
1652209330000|2022-05-10 19:02:10|571.29|568.89|571.65|569.25|571.83|569.43|571.11|568.71|0
1652209340000|2022-05-10 19:02:20|571.47|569.07|570.03|567.63|571.47|569.07|570.03|567.63|0
1652209350000|2022-05-10 19:02:30|569.85|567.45|570.93|568.53|571.11|568.71|569.67|567.27|0
1652209360000|2022-05-10 19:02:40|571.47|569.07|572.19|569.79|572.19|569.79|571.29|568.89|0
1652209370000|2022-05-10 19:02:50|571.83|569.43|572.01|569.61|572.19|569.79|571.65|569.25|0
1652209380000|2022-05-10 19:03:00|571.83|569.43|572.73|570.33|572.91|570.51|571.83|569.43|0
1652209390000|2022-05-10 19:03:10|571.29|568.89|571.29|568.89|572.28|569.88|571.29|568.89|0
1652209400000|2022-05-10 19:03:20|571.47|569.07|571.11|568.71|571.65|569.25|571.11|568.71|0
1652209410000|2022-05-10 19:03:30|571.65|569.25|570.93|568.53|571.83|569.43|570.93|568.53|0
1652209420000|2022-05-10 19:03:40|571.11|568.71|570.75|568.35|571.38|568.98|570.75|568.35|0
1652209430000|2022-05-10 19:03:50|570.93|568.53|572.73|570.33|572.73|570.33|570.93|568.53|0
1652209440000|2022-05-10 19:04:00|573.09|570.69|572.55|570.15|573.09|570.69|572.55|570.15|0
1652209450000|2022-05-10 19:04:10|573.09|570.69|571.65|569.25|573.09|570.69|571.56|569.16|0
1652209460000|2022-05-10 19:04:20|571.83|569.43|573.54|571.14|573.54|571.14|571.29|568.89|0
1652209470000|2022-05-10 19:04:30|573.9|571.5|571.83|569.43|573.9|571.5|571.83|569.43|0
1652209480000|2022-05-10 19:04:40|571.65|569.25|571.29|568.89|571.65|569.25|571.29|568.89|0
1652209490000|2022-05-10 19:04:50|572.54|570.14|571.83|569.43|572.54|570.14|571.83|569.43|0
1652209500000|2022-05-10 19:05:00|572.01|569.61|570.21|567.81|572.01|569.61|570.21|567.81|0
1652209510000|2022-05-10 19:05:10|570.03|567.63|571.11|568.71|571.11|568.71|570.03|567.63|0
1652209520000|2022-05-10 19:05:20|571.47|569.07|570.75|568.35|571.83|569.43|570.75|568.35|0
1652209530000|2022-05-10 19:05:30|570.03|567.63|570.39|567.99|570.57|568.17|570.03|567.63|0
1652209540000|2022-05-10 19:05:40|569.49|567.09|569.13|566.73|569.49|567.09|568.41|566.01|0
1652209550000|2022-05-10 19:05:50|568.41|566.01|567.16|564.76|568.41|566.01|567.16|564.76|0
1652209560000|2022-05-10 19:06:00|566.98|564.58|566.27|563.87|566.98|564.58|566.27|563.87|0
1652209570000|2022-05-10 19:06:10|566.09|563.69|564.3|561.9|566.09|563.69|564.3|561.9|0
1652209580000|2022-05-10 19:06:20|564.84|562.44|564.04|561.64|564.84|562.44|564.04|561.64|0
1652209590000|2022-05-10 19:06:30|564.12|561.72|563.94|561.54|564.12|561.72|563.59|561.19|0
1652209600000|2022-05-10 19:06:40|563.76|561.36|565.19|562.79|565.19|562.79|563.76|561.36|0
1652209610000|2022-05-10 19:06:50|565.01|562.61|565.19|562.79|565.19|562.79|564.84|562.44|0
1652209620000|2022-05-10 19:07:00|564.66|562.26|566.98|564.58|566.98|564.58|564.66|562.26|0
1652209630000|2022-05-10 19:07:10|566.62|564.22|566.98|564.58|566.98|564.58|566.62|564.22|0
1652209640000|2022-05-10 19:07:20|567.34|564.94|567.52|565.12|567.7|565.3|567.34|564.94|0
1652209650000|2022-05-10 19:07:30|567.88|565.48|567.88|565.48|567.88|565.48|567.34|564.94|0
1652209660000|2022-05-10 19:07:40|567.25|564.85|566.72|564.32|567.25|564.85|566.62|564.22|0
1652209670000|2022-05-10 19:07:50|566.44|564.04|567.52|565.12|567.52|565.12|566.44|564.04|0
1652209680000|2022-05-10 19:08:00|567.43|565.03|567.88|565.48|567.88|565.48|567.43|565.03|0
1652209690000|2022-05-10 19:08:10|568.05|565.65|570.75|568.35|570.75|568.35|568.05|565.65|0
1652209700000|2022-05-10 19:08:20|570.03|567.63|570.03|567.63|570.03|567.63|570.03|567.63|0
1652209710000|2022-05-10 19:08:30|568.77|566.37|569.4|567|569.85|567.45|568.77|566.37|0
1652209720000|2022-05-10 19:08:40|570.21|567.81|569.49|567.09|570.21|567.81|569.31|566.91|0
1652209730000|2022-05-10 19:08:50|568.59|566.19|567.52|565.12|568.59|566.19|567.52|565.12|0
1652209740000|2022-05-10 19:09:00|567.16|564.76|568.59|566.19|568.59|566.19|567.16|564.76|0
1652209750000|2022-05-10 19:09:10|568.41|566.01|568.86|566.46|569.31|566.91|568.41|566.01|0
1652209760000|2022-05-10 19:09:20|569.13|566.73|568.33|565.93|569.13|566.73|568.33|565.93|0
1652209770000|2022-05-10 19:09:30|568.59|566.19|568.51|566.11|568.69|566.29|568.51|566.11|0
1652209780000|2022-05-10 19:09:40|569.13|566.73|572.72|570.32|572.9|570.5|569.13|566.73|0
1652209790000|2022-05-10 19:09:50|572.54|570.14|572.72|570.32|573.08|570.68|572.1|569.7|0
1652209800000|2022-05-10 19:10:00|573.44|571.04|573.62|571.22|573.98|571.58|573.44|571.04|0
1652209810000|2022-05-10 19:10:10|572.36|569.96|571.64|569.24|572.54|570.14|571.64|569.24|0
1652209820000|2022-05-10 19:10:20|571.74|569.34|573.26|570.86|573.26|570.86|571.74|569.34|0
1652209830000|2022-05-10 19:10:30|572.9|570.5|571.46|569.06|573.62|571.22|571.46|569.06|0
1652209840000|2022-05-10 19:10:40|572.18|569.78|572|569.6|572.72|570.32|572|569.6|0
1652209850000|2022-05-10 19:10:50|572.28|569.88|571.74|569.34|572.9|570.5|571.74|569.34|0
1652209860000|2022-05-10 19:11:00|571.64|569.24|574.16|571.76|574.16|571.76|571.38|568.98|0
1652209870000|2022-05-10 19:11:10|572.9|570.5|571.64|569.24|572.9|570.5|571.38|568.98|0
1652209880000|2022-05-10 19:11:20|571.82|569.42|570.39|567.99|571.82|569.42|570.39|567.99|0
1652209890000|2022-05-10 19:11:30|570.74|568.34|570.56|568.16|570.74|568.34|570.56|568.16|0
1652209900000|2022-05-10 19:11:40|570.74|568.34|571.64|569.24|571.64|569.24|570.74|568.34|0
1652209910000|2022-05-10 19:11:50|570.92|568.52|570.39|567.99|571.46|569.06|570.39|567.99|0
1652209920000|2022-05-10 19:12:00|567.52|565.12|568.77|566.37|568.77|566.37|567.52|565.12|0
1652209930000|2022-05-10 19:12:10|569.31|566.91|570.92|568.52|570.92|568.52|569.31|566.91|0
1652209940000|2022-05-10 19:12:20|570.21|567.81|571.64|569.24|571.64|569.24|570.21|567.81|0
1652209950000|2022-05-10 19:12:30|571.1|568.7|572.18|569.78|572.18|569.78|570.92|568.52|0
1652209960000|2022-05-10 19:12:40|571.82|569.42|571.64|569.24|571.82|569.42|571.28|568.88|0
1652209970000|2022-05-10 19:12:50|571.46|569.06|570.21|567.81|571.46|569.06|570.21|567.81|0
1652209980000|2022-05-10 19:13:00|570.74|568.34|570.74|568.34|570.74|568.34|569.85|567.45|0
1652209990000|2022-05-10 19:13:10|570.03|567.63|572|569.6|572|569.6|570.03|567.63|0
1652210000000|2022-05-10 19:13:20|571.82|569.42|573.26|570.86|573.26|570.86|571.38|568.98|0
1652210010000|2022-05-10 19:13:30|573.8|571.4|573.8|571.4|573.8|571.4|573.8|571.4|0
1652210020000|2022-05-10 19:13:40|573.98|571.58|573.44|571.04|573.98|571.58|573.44|571.04|0
1652210030000|2022-05-10 19:13:50|572.72|570.32|572.54|570.14|572.72|570.32|571.74|569.34|0
1652210040000|2022-05-10 19:14:00|572.72|570.32|572.72|570.32|572.72|570.32|572.36|569.96|0
1652210050000|2022-05-10 19:14:10|572.54|570.14|571.46|569.06|572.54|570.14|571.46|569.06|0
1652210060000|2022-05-10 19:14:20|571.92|569.52|571.82|569.42|571.92|569.52|571.28|568.88|0
1652210070000|2022-05-10 19:14:30|571.1|568.7|571.46|569.06|571.46|569.06|571.1|568.7|0
1652210080000|2022-05-10 19:14:40|571.82|569.42|571.38|568.98|571.82|569.42|570.92|568.52|0
1652210090000|2022-05-10 19:14:50|570.92|568.52|571.46|569.06|571.82|569.42|570.92|568.52|0
1652210100000|2022-05-10 19:15:00|571.1|568.7|570.74|568.34|571.1|568.7|570.03|567.63|0
1652210110000|2022-05-10 19:15:10|569.85|567.45|570.02|567.62|570.56|568.16|569.85|567.45|0
1652210120000|2022-05-10 19:15:20|570.56|568.16|570.48|568.08|570.56|568.16|570.2|567.8|0
1652210130000|2022-05-10 19:15:30|572.54|570.14|572|569.6|572.54|570.14|571.82|569.42|0
1652210140000|2022-05-10 19:15:40|571.64|569.24|570.02|567.62|571.64|569.24|570.02|567.62|0
1652210150000|2022-05-10 19:15:50|568.77|566.37|569.49|567.09|569.49|567.09|568.77|566.37|0
1652210160000|2022-05-10 19:16:00|569.4|567|567.16|564.76|569.4|567|567.16|564.76|0
1652210170000|2022-05-10 19:16:10|567.69|565.29|567.16|564.76|567.87|565.47|567.16|564.76|0
1652210180000|2022-05-10 19:16:20|567.51|565.11|567.34|564.94|567.69|565.29|566.98|564.58|0
1652210190000|2022-05-10 19:16:30|567.25|564.85|569.13|566.73|569.13|566.73|567.25|564.85|0
1652210200000|2022-05-10 19:16:40|571.46|569.06|570.2|567.8|571.46|569.06|570.2|567.8|0
1652210210000|2022-05-10 19:16:50|571.02|568.62|571.1|568.7|571.1|568.7|570.74|568.34|0
1652210220000|2022-05-10 19:17:00|572.54|570.14|573.26|570.86|573.44|571.04|572.54|570.14|0
1652210230000|2022-05-10 19:17:10|574.16|571.76|575.42|573.02|575.42|573.02|574.16|571.76|0
1652210240000|2022-05-10 19:17:20|575.6|573.2|576.15|573.75|576.15|573.75|575.24|572.84|0
1652210250000|2022-05-10 19:17:30|575.97|573.57|575.52|573.12|575.97|573.57|575.52|573.12|0
1652210260000|2022-05-10 19:17:40|575.42|573.02|574.98|572.58|575.78|573.38|574.98|572.58|0
1652210270000|2022-05-10 19:17:50|574.88|572.48|574.52|572.12|575.06|572.66|574.52|572.12|0
1652210280000|2022-05-10 19:18:00|574.16|571.76|573.35|570.95|574.16|571.76|572.36|569.96|0
1652210290000|2022-05-10 19:18:10|573.44|571.04|572.81|570.41|573.44|571.04|572.45|570.05|0
1652210300000|2022-05-10 19:18:20|572.27|569.87|571.64|569.24|572.27|569.87|571.64|569.24|0
1652210310000|2022-05-10 19:18:30|572.18|569.78|571.64|569.24|572.18|569.78|571.64|569.24|0
1652210320000|2022-05-10 19:18:40|571.46|569.06|571.82|569.42|571.82|569.42|571.02|568.62|0
1652210330000|2022-05-10 19:18:50|572.18|569.78|571.28|568.88|572.18|569.78|571.28|568.88|0
1652210340000|2022-05-10 19:19:00|571.46|569.06|570.2|567.8|571.46|569.06|570.2|567.8|0
1652210350000|2022-05-10 19:19:10|570.74|568.34|570.38|567.98|571.28|568.88|570.38|567.98|0
1652210360000|2022-05-10 19:19:20|570.2|567.8|570.56|568.16|570.56|568.16|570.2|567.8|0
1652210370000|2022-05-10 19:19:30|570.2|567.8|570.56|568.16|570.56|568.16|570.02|567.62|0
1652210380000|2022-05-10 19:19:40|571.1|568.7|570.38|567.98|571.46|569.06|570.38|567.98|0
1652210390000|2022-05-10 19:19:50|570.56|568.16|571.1|568.7|571.1|568.7|570.56|568.16|0
1652210400000|2022-05-10 19:20:00|570.74|568.34|570.38|567.98|571.46|569.06|570.38|567.98|0
1652210410000|2022-05-10 19:20:10|570.02|567.62|572.36|569.96|572.36|569.96|570.02|567.62|0
1652210420000|2022-05-10 19:20:20|572.54|570.14|572.9|570.5|572.9|570.5|572.36|569.96|0
1652210430000|2022-05-10 19:20:30|573.62|571.22|574.7|572.3|574.7|572.3|573.44|571.04|0
1652210440000|2022-05-10 19:20:40|574.34|571.94|573.98|571.58|574.7|572.3|573.98|571.58|0
1652210450000|2022-05-10 19:20:50|574.43|572.03|575.96|573.56|575.96|573.56|574.43|572.03|0
1652210460000|2022-05-10 19:21:00|575.6|573.2|576.6|574.2|576.6|574.2|575.6|573.2|0
1652210470000|2022-05-10 19:21:10|576.14|573.74|575.24|572.84|576.14|573.74|575.24|572.84|0
1652210480000|2022-05-10 19:21:20|576.33|573.93|575.96|573.56|576.87|574.47|575.96|573.56|0
1652210490000|2022-05-10 19:21:30|575.78|573.38|574.52|572.12|575.78|573.38|574.52|572.12|0
1652210500000|2022-05-10 19:21:40|573.62|571.22|574.16|571.76|574.34|571.94|573.62|571.22|0
1652210510000|2022-05-10 19:21:50|574.61|572.21|576.69|574.29|576.69|574.29|574.61|572.21|0
1652210520000|2022-05-10 19:22:00|576.6|574.2|577.23|574.83|577.68|575.28|576.6|574.2|0
1652210530000|2022-05-10 19:22:10|576.87|574.47|577.05|574.65|577.77|575.37|576.87|574.47|0
1652210540000|2022-05-10 19:22:20|577.41|575.01|576.87|574.47|577.41|575.01|576.87|574.47|0
1652210550000|2022-05-10 19:22:30|575.42|573.02|575.42|573.02|575.42|573.02|574.88|572.48|0
1652210560000|2022-05-10 19:22:40|575.06|572.66|574.52|572.12|575.06|572.66|574.52|572.12|0
1652210570000|2022-05-10 19:22:50|575.24|572.84|575.6|573.2|575.96|573.56|575.24|572.84|0
1652210580000|2022-05-10 19:23:00|575.96|573.56|576.42|574.02|576.69|574.29|575.96|573.56|0
1652210590000|2022-05-10 19:23:10|576.87|574.47|575.78|573.38|576.87|574.47|575.78|573.38|0
1652210600000|2022-05-10 19:23:20|575.52|573.12|576.69|574.29|576.69|574.29|575.52|573.12|0
1652210610000|2022-05-10 19:23:30|576.87|574.47|576.78|574.38|576.87|574.47|575.6|573.2|0
1652210620000|2022-05-10 19:23:40|576.96|574.56|577.95|575.55|577.95|575.55|576.96|574.56|0
1652210630000|2022-05-10 19:23:50|578.13|575.73|577.59|575.19|578.13|575.73|577.5|575.1|0
1652210640000|2022-05-10 19:24:00|578.31|575.91|578.49|576.09|578.49|576.09|577.95|575.55|0
1652210650000|2022-05-10 19:24:10|578.05|575.65|578.67|576.27|578.68|576.28|578.05|575.65|0
1652210660000|2022-05-10 19:24:20|578.86|576.46|580.67|578.27|580.67|578.27|578.86|576.46|0
1652210670000|2022-05-10 19:24:30|580.85|578.45|581.76|579.36|582.12|579.72|580.85|578.45|0
1652210680000|2022-05-10 19:24:40|581.94|579.54|582.03|579.63|582.67|580.27|581.94|579.54|0
1652210690000|2022-05-10 19:24:50|582.12|579.72|581.39|578.99|582.12|579.72|581.39|578.99|0
1652210700000|2022-05-10 19:25:00|581.21|578.81|581.39|578.99|581.39|578.99|580.12|577.72|0
1652210710000|2022-05-10 19:25:10|580.85|578.45|581.21|578.81|581.21|578.81|580.85|578.45|0
1652210720000|2022-05-10 19:25:20|581.03|578.63|580.49|578.09|581.03|578.63|580.49|578.09|0
1652210730000|2022-05-10 19:25:30|581.39|578.99|581.58|579.18|581.58|579.18|581.39|578.99|0
1652210740000|2022-05-10 19:25:40|582.21|579.81|583.39|580.99|583.39|580.99|582.21|579.81|0
1652210750000|2022-05-10 19:25:50|583.21|580.81|582.85|580.45|583.21|580.81|582.85|580.45|0
1652210760000|2022-05-10 19:26:00|583.03|580.63|585.39|582.99|585.39|582.99|583.03|580.63|0
1652210770000|2022-05-10 19:26:10|585.58|583.18|585.21|582.81|585.58|583.18|585.21|582.81|0
1652210780000|2022-05-10 19:26:20|585.76|583.36|585.58|583.18|586.31|583.91|585.58|583.18|0
1652210790000|2022-05-10 19:26:30|585.21|582.81|584.85|582.45|585.76|583.36|584.85|582.45|0
1652210800000|2022-05-10 19:26:40|585.58|583.18|585.03|582.63|585.58|583.18|584.85|582.45|0
1652210810000|2022-05-10 19:26:50|584.85|582.45|585.76|583.36|585.76|583.36|584.85|582.45|0
1652210820000|2022-05-10 19:27:00|585.58|583.18|585.58|583.18|586.31|583.91|585.58|583.18|0
1652210830000|2022-05-10 19:27:10|585.39|582.99|587.22|584.82|587.58|585.18|585.39|582.99|0
1652210840000|2022-05-10 19:27:20|586.85|584.45|586.31|583.91|586.85|584.45|586.31|583.91|0
1652210850000|2022-05-10 19:27:30|587.03|584.63|586.49|584.09|587.03|584.63|586.31|583.91|0
1652210860000|2022-05-10 19:27:40|586.4|584|585.39|582.99|586.4|584|584.3|581.9|0
1652210870000|2022-05-10 19:27:50|585.21|582.81|585.76|583.36|585.76|583.36|585.21|582.81|0
1652210880000|2022-05-10 19:28:00|585.58|583.18|585.58|583.18|585.58|583.18|585.12|582.72|0
1652210890000|2022-05-10 19:28:10|585.39|582.99|585.03|582.63|585.39|582.99|584.85|582.45|0
1652210900000|2022-05-10 19:28:20|584.3|581.9|583.39|580.99|584.3|581.9|583.21|580.81|0
1652210910000|2022-05-10 19:28:30|583.49|581.09|584.66|582.26|584.66|582.26|583.49|581.09|0
1652210920000|2022-05-10 19:28:40|584.03|581.63|584.58|582.18|584.58|582.18|584.03|581.63|0
1652210930000|2022-05-10 19:28:50|584.3|581.9|584.03|581.63|584.3|581.9|583.94|581.54|0
1652210940000|2022-05-10 19:29:00|583.49|581.09|585.03|582.63|585.03|582.63|583.49|581.09|0
1652210950000|2022-05-10 19:29:10|585.21|582.81|585.21|582.81|585.21|582.81|585.21|582.81|0
1652210960000|2022-05-10 19:29:20|584.3|581.9|585.94|583.54|585.94|583.54|584.3|581.9|0
1652210970000|2022-05-10 19:29:30|585.58|583.18|585.58|583.18|585.94|583.54|585.58|583.18|0
1652210980000|2022-05-10 19:29:40|586.3|583.9|586.85|584.45|586.85|584.45|586.3|583.9|0
1652210990000|2022-05-10 19:29:50|586.3|583.9|585.39|582.99|586.3|583.9|585.39|582.99|0
1652211000000|2022-05-10 19:30:00|586.12|583.72|586.49|584.09|586.49|584.09|586.12|583.72|0
1652211010000|2022-05-10 19:30:10|586.3|583.9|588.86|586.46|588.86|586.46|586.3|583.9|0
1652211020000|2022-05-10 19:30:20|589.04|586.64|589.77|587.37|589.77|587.37|589.04|586.64|0
1652211030000|2022-05-10 19:30:30|589.96|587.56|590.32|587.92|590.51|588.11|589.96|587.56|0
1652211040000|2022-05-10 19:30:40|590.87|588.47|591.79|589.39|591.79|589.39|590.87|588.47|0
1652211050000|2022-05-10 19:30:50|591.42|589.02|590.32|587.92|591.42|589.02|590.32|587.92|0
1652211060000|2022-05-10 19:31:00|590.14|587.74|589.41|587.01|590.14|587.74|589.41|587.01|0
1652211070000|2022-05-10 19:31:10|589.77|587.37|589.77|587.37|589.77|587.37|589.41|587.01|0
1652211080000|2022-05-10 19:31:20|591.24|588.84|590.69|588.29|591.24|588.84|589.96|587.56|0
1652211090000|2022-05-10 19:31:30|591.06|588.66|590.32|587.92|591.06|588.66|590.32|587.92|0
1652211100000|2022-05-10 19:31:40|590.51|588.11|588.49|586.09|590.51|588.11|588.49|586.09|0
1652211110000|2022-05-10 19:31:50|589.04|586.64|588.86|586.46|589.5|587.1|588.86|586.46|0
1652211120000|2022-05-10 19:32:00|587.68|585.28|587.4|585|587.68|585.28|586.49|584.09|0
1652211130000|2022-05-10 19:32:10|588.31|585.91|589.04|586.64|589.04|586.64|588.31|585.91|0
1652211140000|2022-05-10 19:32:20|589.23|586.83|589.04|586.64|589.41|587.01|589.04|586.64|0
1652211150000|2022-05-10 19:32:30|588.68|586.28|589.59|587.19|590.32|587.92|588.68|586.28|0
1652211160000|2022-05-10 19:32:40|590.32|587.92|589.32|586.92|590.32|587.92|589.23|586.83|0
1652211170000|2022-05-10 19:32:50|589.77|587.37|589.59|587.19|589.77|587.37|589.59|587.19|0
1652211180000|2022-05-10 19:33:00|590.32|587.92|588.68|586.28|590.32|587.92|588.68|586.28|0
1652211190000|2022-05-10 19:33:10|589.04|586.64|590.6|588.2|590.69|588.29|589.04|586.64|0
1652211200000|2022-05-10 19:33:20|590.05|587.65|589.04|586.64|590.05|587.65|589.04|586.64|0
1652211210000|2022-05-10 19:33:30|589.59|587.19|589.59|587.19|589.59|587.19|589.22|586.82|0
1652211220000|2022-05-10 19:33:40|589.41|587.01|589.41|587.01|589.41|587.01|589.04|586.64|0
1652211230000|2022-05-10 19:33:50|589.22|586.82|587.76|585.36|589.22|586.82|587.58|585.18|0
1652211240000|2022-05-10 19:34:00|587.58|585.18|589.04|586.64|589.04|586.64|587.58|585.18|0
1652211250000|2022-05-10 19:34:10|588.31|585.91|588.31|585.91|588.31|585.91|587.95|585.55|0
1652211260000|2022-05-10 19:34:20|588.22|585.82|588.13|585.73|588.77|586.37|588.13|585.73|0
1652211270000|2022-05-10 19:34:30|588.49|586.09|588.13|585.73|588.49|586.09|588.04|585.64|0
1652211280000|2022-05-10 19:34:40|589.22|586.82|589.96|587.56|589.96|587.56|589.04|586.64|0
1652211290000|2022-05-10 19:34:50|590.32|587.92|588.13|585.73|590.32|587.92|588.13|585.73|0
1652211300000|2022-05-10 19:35:00|588.86|586.46|587.95|585.55|589.04|586.64|587.95|585.55|0
1652211310000|2022-05-10 19:35:10|588.22|585.82|588.31|585.91|589.04|586.64|588.22|585.82|0
1652211320000|2022-05-10 19:35:20|588.49|586.09|589.41|587.01|589.87|587.47|588.49|586.09|0
1652211330000|2022-05-10 19:35:30|588.86|586.46|588.68|586.28|588.86|586.46|588.68|586.28|0
1652211340000|2022-05-10 19:35:40|589.14|586.74|588.95|586.55|589.41|587.01|588.86|586.46|0
1652211350000|2022-05-10 19:35:50|588.49|586.09|587.4|585|588.49|586.09|587.21|584.81|0
1652211360000|2022-05-10 19:36:00|588.68|586.28|588.68|586.28|588.68|586.28|588.31|585.91|0
1652211370000|2022-05-10 19:36:10|587.94|585.54|588.31|585.91|588.31|585.91|587.76|585.36|0
1652211380000|2022-05-10 19:36:20|587.21|584.81|586.85|584.45|588.13|585.73|586.85|584.45|0
1652211390000|2022-05-10 19:36:30|586.21|583.81|586.48|584.08|586.58|584.18|586.21|583.81|0
1652211400000|2022-05-10 19:36:40|586.21|583.81|587.4|585|587.4|585|586.21|583.81|0
1652211410000|2022-05-10 19:36:50|586.85|584.45|586.48|584.08|586.85|584.45|586.3|583.9|0
1652211420000|2022-05-10 19:37:00|587.03|584.63|586.48|584.08|587.03|584.63|586.48|584.08|0
1652211430000|2022-05-10 19:37:10|586.85|584.45|587.94|585.54|587.94|585.54|586.85|584.45|0
1652211440000|2022-05-10 19:37:20|588.31|585.91|589.14|586.74|589.14|586.74|587.94|585.54|0
1652211450000|2022-05-10 19:37:30|589.41|587.01|590.14|587.74|590.14|587.74|589.41|587.01|0
1652211460000|2022-05-10 19:37:40|589.5|587.1|590.14|587.74|590.14|587.74|589.5|587.1|0
1652211470000|2022-05-10 19:37:50|591.79|589.39|592.15|589.75|592.34|589.94|591.79|589.39|0
1652211480000|2022-05-10 19:38:00|592.34|589.94|593.99|591.59|593.99|591.59|592.34|589.94|0
1652211490000|2022-05-10 19:38:10|594.72|592.32|596.01|593.61|596.01|593.61|594.36|591.96|0
1652211500000|2022-05-10 19:38:20|595.64|593.24|594.36|591.96|595.64|593.24|594.36|591.96|0
1652211510000|2022-05-10 19:38:30|593.25|590.85|592.34|589.94|593.25|590.85|592.15|589.75|0
1652211520000|2022-05-10 19:38:40|592.7|590.3|593.44|591.04|593.44|591.04|592.61|590.21|0
1652211530000|2022-05-10 19:38:50|593.25|590.85|593.8|591.4|593.8|591.4|593.25|590.85|0
1652211540000|2022-05-10 19:39:00|593.62|591.22|592.15|589.75|593.62|591.22|592.15|589.75|0
1652211550000|2022-05-10 19:39:10|591.6|589.2|592.89|590.49|592.89|590.49|591.6|589.2|0
1652211560000|2022-05-10 19:39:20|592.61|590.21|591.97|589.57|592.61|590.21|591.79|589.39|0
1652211570000|2022-05-10 19:39:30|592.34|589.94|591.05|588.65|592.34|589.94|591.05|588.65|0
1652211580000|2022-05-10 19:39:40|591.6|589.2|591.79|589.39|591.79|589.39|591.42|589.02|0
1652211590000|2022-05-10 19:39:50|592.15|589.75|593.25|590.85|593.25|590.85|592.15|589.75|0
1652211600000|2022-05-10 19:40:00|593.8|591.4|594.35|591.95|594.35|591.95|593.8|591.4|0
1652211610000|2022-05-10 19:40:10|593.8|591.4|594.54|592.14|594.54|592.14|593.25|590.85|0
1652211620000|2022-05-10 19:40:20|594.72|592.32|594.54|592.14|594.91|592.51|594.54|592.14|0
1652211630000|2022-05-10 19:40:30|594.17|591.77|595.09|592.69|595.09|592.69|594.17|591.77|0
1652211640000|2022-05-10 19:40:40|595.27|592.87|596.19|593.79|596.19|593.79|595.27|592.87|0
1652211650000|2022-05-10 19:40:50|596.38|593.98|596.01|593.61|596.38|593.98|596.01|593.61|0
1652211660000|2022-05-10 19:41:00|594.91|592.51|595.09|592.69|595.09|592.69|593.8|591.4|0
1652211670000|2022-05-10 19:41:10|595.27|592.87|596.19|593.79|596.19|593.79|595.19|592.79|0
1652211680000|2022-05-10 19:41:20|596.01|593.61|594.91|592.51|596.01|593.61|594.91|592.51|0
1652211690000|2022-05-10 19:41:30|595.27|592.87|595.46|593.06|595.46|593.06|595.09|592.69|0
1652211700000|2022-05-10 19:41:40|595.27|592.87|595.27|592.87|595.27|592.87|594.54|592.14|0
1652211710000|2022-05-10 19:41:50|595.09|592.69|594.72|592.32|595.64|593.24|594.72|592.32|0
1652211720000|2022-05-10 19:42:00|594.54|592.14|593.99|591.59|594.72|592.32|593.8|591.4|0
1652211730000|2022-05-10 19:42:10|594.17|591.77|594.35|591.95|594.91|592.51|594.17|591.77|0
1652211740000|2022-05-10 19:42:20|593.44|591.04|593.62|591.22|593.62|591.22|593.07|590.67|0
1652211750000|2022-05-10 19:42:30|594.17|591.77|595.27|592.87|595.27|592.87|593.99|591.59|0
1652211760000|2022-05-10 19:42:40|594.45|592.05|593.07|590.67|594.45|592.05|593.07|590.67|0
1652211770000|2022-05-10 19:42:50|593.62|591.22|594.27|591.87|594.27|591.87|593.44|591.04|0
1652211780000|2022-05-10 19:43:00|593.99|591.59|593.35|590.95|593.99|591.59|593.35|590.95|0
1652211790000|2022-05-10 19:43:10|593.44|591.04|593.44|591.04|593.44|591.04|593.16|590.76|0
1652211800000|2022-05-10 19:43:20|591.97|589.57|593.62|591.22|593.62|591.22|591.97|589.57|0
1652211810000|2022-05-10 19:43:30|594.17|591.77|594.17|591.77|594.17|591.77|593.44|591.04|0
1652211820000|2022-05-10 19:43:40|593.8|591.4|593.44|591.04|593.8|591.4|593.44|591.04|0
1652211830000|2022-05-10 19:43:50|593.62|591.22|592.88|590.48|593.62|591.22|592.7|590.3|0
1652211840000|2022-05-10 19:44:00|592.15|589.75|593.07|590.67|593.07|590.67|592.15|589.75|0
1652211850000|2022-05-10 19:44:10|592.88|590.48|591.97|589.57|592.88|590.48|591.97|589.57|0
1652211860000|2022-05-10 19:44:20|593.16|590.76|593.16|590.76|593.44|591.04|593.16|590.76|0
1652211870000|2022-05-10 19:44:30|593.8|591.4|595.46|593.06|595.46|593.06|593.8|591.4|0
1652211880000|2022-05-10 19:44:40|594.72|592.32|594.54|592.14|594.72|592.32|594.54|592.14|0
1652211890000|2022-05-10 19:44:50|594.35|591.95|595.64|593.24|595.64|593.24|594.35|591.95|0
1652211900000|2022-05-10 19:45:00|594.63|592.23|595|592.6|596.56|594.16|594.63|592.23|0
1652211910000|2022-05-10 19:45:10|594.9|592.5|594.9|592.5|594.9|592.5|594.45|592.05|0
1652211920000|2022-05-10 19:45:20|595.64|593.24|594.17|591.77|595.64|593.24|594.17|591.77|0
1652211930000|2022-05-10 19:45:30|593.62|591.22|595.46|593.06|595.46|593.06|593.43|591.03|0
1652211940000|2022-05-10 19:45:40|595.64|593.24|594.9|592.5|595.82|593.42|594.63|592.23|0
1652211950000|2022-05-10 19:45:50|595.09|592.69|594.54|592.14|595.64|593.24|594.54|592.14|0
1652211960000|2022-05-10 19:46:00|594.17|591.77|594.82|592.42|594.82|592.42|594.17|591.77|0
1652211970000|2022-05-10 19:46:10|595.64|593.24|596.74|594.34|596.93|594.53|595.64|593.24|0
1652211980000|2022-05-10 19:46:20|596.93|594.53|595.46|593.06|596.93|594.53|595.46|593.06|0
1652211990000|2022-05-10 19:46:30|595.74|593.34|594.35|591.95|596.38|593.98|594.35|591.95|0
1652212000000|2022-05-10 19:46:40|593.25|590.85|593.43|591.03|593.99|591.59|593.25|590.85|0
1652212010000|2022-05-10 19:46:50|593.25|590.85|589.95|587.55|593.25|590.85|589.95|587.55|0
1652212020000|2022-05-10 19:47:00|590.13|587.73|591.6|589.2|591.6|589.2|590.13|587.73|0
1652212030000|2022-05-10 19:47:10|591.05|588.65|589.95|587.55|591.78|589.38|589.95|587.55|0
1652212040000|2022-05-10 19:47:20|590.32|587.92|589.04|586.64|590.32|587.92|588.85|586.45|0
1652212050000|2022-05-10 19:47:30|589.77|587.37|590.32|587.92|590.68|588.28|589.77|587.37|0
1652212060000|2022-05-10 19:47:40|589.95|587.55|589.22|586.82|589.95|587.55|589.04|586.64|0
1652212070000|2022-05-10 19:47:50|589.04|586.64|589.22|586.82|589.22|586.82|588.85|586.45|0
1652212080000|2022-05-10 19:48:00|588.67|586.27|589.77|587.37|590.5|588.1|588.67|586.27|0
1652212090000|2022-05-10 19:48:10|590.13|587.73|590.68|588.28|590.87|588.47|590.13|587.73|0
1652212100000|2022-05-10 19:48:20|590.32|587.92|590.32|587.92|590.78|588.38|590.32|587.92|0
1652212110000|2022-05-10 19:48:30|590.5|588.1|590.87|588.47|591.97|589.57|590.5|588.1|0
1652212120000|2022-05-10 19:48:40|590.68|588.28|589.22|586.82|590.68|588.28|589.22|586.82|0
1652212130000|2022-05-10 19:48:50|588.49|586.09|586.83|584.43|588.67|586.27|586.83|584.43|0
1652212140000|2022-05-10 19:49:00|589.06|586.66|587.23|584.83|589.06|586.66|586.87|584.47|0
1652212150000|2022-05-10 19:49:10|587.78|585.38|587.05|584.65|587.78|585.38|587.05|584.65|0
1652212160000|2022-05-10 19:49:20|587.15|584.75|587.23|584.83|587.23|584.83|587.15|584.75|0
1652212170000|2022-05-10 19:49:30|586.32|583.92|588.15|585.75|588.15|585.75|586.32|583.92|0
1652212180000|2022-05-10 19:49:40|588.51|586.11|590.16|587.76|590.16|587.76|588.51|586.11|0
1652212190000|2022-05-10 19:49:50|589.61|587.21|589.42|587.02|589.61|587.21|589.34|586.94|0
1652212200000|2022-05-10 19:50:00|592.9|590.5|593.09|590.69|593.09|590.69|591.99|589.59|0
1652212210000|2022-05-10 19:50:10|593.64|591.24|594.37|591.97|594.37|591.97|593.27|590.87|0
1652212220000|2022-05-10 19:50:20|594.92|592.52|593.09|590.69|594.92|592.52|592.9|590.5|0
1652212230000|2022-05-10 19:50:30|593.82|591.42|594.37|591.97|594.37|591.97|593.82|591.42|0
1652212240000|2022-05-10 19:50:40|594.55|592.15|594.55|592.15|594.55|592.15|594|591.6|0
1652212250000|2022-05-10 19:50:50|594.19|591.79|593.82|591.42|594.19|591.79|593.82|591.42|0
1652212260000|2022-05-10 19:51:00|594.37|591.97|594.37|591.97|595.29|592.89|594.37|591.97|0
1652212270000|2022-05-10 19:51:10|595.47|593.07|594.92|592.52|595.47|593.07|594.55|592.15|0
1652212280000|2022-05-10 19:51:20|594.74|592.34|594.74|592.34|595.11|592.71|594.55|592.15|0
1652212290000|2022-05-10 19:51:30|593.82|591.42|594.37|591.97|594.37|591.97|593.64|591.24|0
1652212300000|2022-05-10 19:51:40|594.74|592.34|595.11|592.71|595.11|592.71|594.74|592.34|0
1652212310000|2022-05-10 19:51:50|594.74|592.34|593.82|591.42|594.74|592.34|593.45|591.05|0
1652212320000|2022-05-10 19:52:00|593.64|591.24|594.74|592.34|595.29|592.89|593.64|591.24|0
1652212330000|2022-05-10 19:52:10|595.11|592.71|594.74|592.34|595.11|592.71|593.36|590.96|0
1652212340000|2022-05-10 19:52:20|594|591.6|593.45|591.05|594|591.6|592.35|589.95|0
1652212350000|2022-05-10 19:52:30|591.07|588.67|592.17|589.77|592.35|589.95|591.07|588.67|0
1652212360000|2022-05-10 19:52:40|592.72|590.32|593.73|591.33|594|591.6|592.72|590.32|0
1652212370000|2022-05-10 19:52:50|592.45|590.05|592.54|590.14|592.72|590.32|592.17|589.77|0
1652212380000|2022-05-10 19:53:00|593.64|591.24|592.17|589.77|593.82|591.42|592.17|589.77|0
1652212390000|2022-05-10 19:53:10|592.35|589.95|592.17|589.77|592.9|590.5|591.99|589.59|0
1652212400000|2022-05-10 19:53:20|591.99|589.59|591.9|589.5|592.35|589.95|591.8|589.4|0
1652212410000|2022-05-10 19:53:30|592.17|589.77|588.69|586.29|592.17|589.77|588.69|586.29|0
1652212420000|2022-05-10 19:53:40|588.51|586.11|588.69|586.29|589.06|586.66|588.51|586.11|0
1652212430000|2022-05-10 19:53:50|589.79|587.39|589.79|587.39|589.97|587.57|589.79|587.39|0
1652212440000|2022-05-10 19:54:00|589.97|587.57|588.69|586.29|589.97|587.57|588.69|586.29|0
1652212450000|2022-05-10 19:54:10|588.24|585.84|588.51|586.11|588.51|586.11|588.14|585.74|0
1652212460000|2022-05-10 19:54:20|588.87|586.47|588.33|585.93|588.87|586.47|588.14|585.74|0
1652212470000|2022-05-10 19:54:30|587.96|585.56|588.69|586.29|588.69|586.29|587.96|585.56|0
1652212480000|2022-05-10 19:54:40|586.68|584.28|586.5|584.1|586.87|584.47|586.5|584.1|0
1652212490000|2022-05-10 19:54:50|586.87|584.47|587.41|585.01|587.6|585.2|586.87|584.47|0
1652212500000|2022-05-10 19:55:00|587.6|585.2|587.78|585.38|587.96|585.56|587.6|585.2|0
1652212510000|2022-05-10 19:55:10|587.05|584.65|587.96|585.56|587.96|585.56|587.05|584.65|0
1652212520000|2022-05-10 19:55:20|589.24|586.84|590.89|588.49|591.07|588.67|589.24|586.84|0
1652212530000|2022-05-10 19:55:30|590.7|588.3|590.7|588.3|591.07|588.67|590.7|588.3|0
1652212540000|2022-05-10 19:55:40|591.62|589.22|591.62|589.22|591.62|589.22|591.53|589.13|0
1652212550000|2022-05-10 19:55:50|592.35|589.95|592.53|590.13|592.72|590.32|592.35|589.95|0
1652212560000|2022-05-10 19:56:00|593.27|590.87|592.17|589.77|593.27|590.87|592.17|589.77|0
1652212570000|2022-05-10 19:56:10|591.98|589.58|591.25|588.85|591.98|589.58|591.25|588.85|0
1652212580000|2022-05-10 19:56:20|590.89|588.49|590.15|587.75|590.89|588.49|589.79|587.39|0
1652212590000|2022-05-10 19:56:30|589.97|587.57|590.34|587.94|590.34|587.94|589.97|587.57|0
1652212600000|2022-05-10 19:56:40|591.25|588.85|591.35|588.95|591.43|589.03|591.25|588.85|0
1652212610000|2022-05-10 19:56:50|591.43|589.03|590.7|588.3|591.43|589.03|590.7|588.3|0
1652212620000|2022-05-10 19:57:00|591.16|588.76|590.89|588.49|591.16|588.76|590.7|588.3|0
1652212630000|2022-05-10 19:57:10|590.7|588.3|591.62|589.22|591.62|589.22|590.7|588.3|0
1652212640000|2022-05-10 19:57:20|591.98|589.58|592.35|589.95|592.35|589.95|591.43|589.03|0
1652212650000|2022-05-10 19:57:30|592.53|590.13|591.62|589.22|592.53|590.13|591.62|589.22|0
1652212660000|2022-05-10 19:57:40|591.43|589.03|591.07|588.67|591.43|589.03|591.07|588.67|0
1652212670000|2022-05-10 19:57:50|592.17|589.77|591.25|588.85|592.17|589.77|591.25|588.85|0
1652212680000|2022-05-10 19:58:00|590.7|588.3|589.42|587.02|590.7|588.3|589.42|587.02|0
1652212690000|2022-05-10 19:58:10|589.24|586.84|590.15|587.75|590.15|587.75|589.24|586.84|0
1652212700000|2022-05-10 19:58:20|589.42|587.02|588.51|586.11|589.42|587.02|588.51|586.11|0
1652212710000|2022-05-10 19:58:30|589.06|586.66|588.51|586.11|589.06|586.66|588.51|586.11|0
1652212720000|2022-05-10 19:58:40|588.14|585.74|589.06|586.66|589.06|586.66|588.14|585.74|0
1652212730000|2022-05-10 19:58:50|587.96|585.56|587.78|585.38|587.96|585.56|587.78|585.38|0
1652212740000|2022-05-10 19:59:00|587.41|585.01|588.51|586.11|588.51|586.11|587.41|585.01|0
1652212750000|2022-05-10 19:59:10|588.87|586.47|588.69|586.29|588.87|586.47|588.33|585.93|0
1652212760000|2022-05-10 19:59:20|588.14|585.74|588.87|586.47|589.06|586.66|588.14|585.74|0
1652212770000|2022-05-10 19:59:30|589.6|587.2|587.96|585.56|589.6|587.2|587.96|585.56|0
1652212780000|2022-05-10 19:59:40|589.06|586.66|587.96|585.56|589.06|586.66|587.96|585.56|0
1652212790000|2022-05-10 19:59:50|588.69|586.29|589.97|587.57|589.97|587.57|588.69|586.29|0
1652212800000|2022-05-10 20:00:00|590.7|588.3|590.7|588.3|591.71|589.31|590.7|588.3|0
1652212810000|2022-05-10 20:00:10|591.07|588.67|592.72|590.32|592.72|590.32|591.07|588.67|0
1652212820000|2022-05-10 20:00:20|593.08|590.68|591.62|589.22|593.08|590.68|591.62|589.22|0
1652212830000|2022-05-10 20:00:30|591.25|588.85|591.07|588.67|591.25|588.85|591.07|588.67|0
1652212840000|2022-05-10 20:00:40|591.25|588.85|590.34|587.94|591.25|588.85|590.15|587.75|0
1652212850000|2022-05-10 20:00:50|590.88|588.48|591.8|589.4|592.17|589.77|590.88|588.48|0
1652212860000|2022-05-10 20:01:00|591.98|589.58|592.17|589.77|592.17|589.77|591.8|589.4|0
1652212870000|2022-05-10 20:01:10|592.35|589.95|591.8|589.4|592.35|589.95|591.8|589.4|0
1652212880000|2022-05-10 20:01:20|591.62|589.22|591.89|589.49|591.89|589.49|591.62|589.22|0
1652212890000|2022-05-10 20:01:30|591.43|589.03|590.7|588.3|591.43|589.03|590.7|588.3|0
1652212900000|2022-05-10 20:01:40|590.61|588.21|590.61|588.21|590.61|588.21|590.43|588.03|0
1652212910000|2022-05-10 20:01:50|591.07|588.67|591.89|589.49|591.89|589.49|591.07|588.67|0
1652212920000|2022-05-10 20:02:00|591.98|589.58|592.35|589.95|592.53|590.13|591.98|589.58|0
1652212930000|2022-05-10 20:02:10|592.17|589.77|591.98|589.58|592.35|589.95|591.8|589.4|0
1652212940000|2022-05-10 20:02:20|592.35|589.95|592.26|589.86|592.35|589.95|592.26|589.86|0
1652212950000|2022-05-10 20:02:30|591.98|589.58|592.17|589.77|592.17|589.77|591.98|589.58|0
1652212960000|2022-05-10 20:02:40|591.98|589.58|591.8|589.4|591.98|589.58|591.8|589.4|0
1652212970000|2022-05-10 20:02:50|592.53|590.13|592.53|590.13|592.72|590.32|592.53|590.13|0
1652212980000|2022-05-10 20:03:00|592.44|590.04|592.9|590.5|592.9|590.5|592.44|590.04|0
1652212990000|2022-05-10 20:03:10|593.08|590.68|594|591.6|594|591.6|593.08|590.68|0
1652213000000|2022-05-10 20:03:20|594.92|592.52|595.1|592.7|595.2|592.8|594.92|592.52|0
1652213010000|2022-05-10 20:03:30|594.92|592.52|594.73|592.33|595.1|592.7|594.73|592.33|0
1652213020000|2022-05-10 20:03:40|594.55|592.15|594.83|592.43|594.92|592.52|594.55|592.15|0
1652213030000|2022-05-10 20:03:50|594.73|592.33|594.73|592.33|594.83|592.43|594.73|592.33|0
1652213040000|2022-05-10 20:04:00|594.92|592.52|595.1|592.7|595.29|592.89|594.92|592.52|0
1652213050000|2022-05-10 20:04:10|594.92|592.52|596.02|593.62|596.02|593.62|594.92|592.52|0
1652213060000|2022-05-10 20:04:20|595.84|593.44|596.48|594.08|596.48|594.08|595.75|593.35|0
1652213070000|2022-05-10 20:04:30|596.12|593.72|595.84|593.44|596.39|593.99|595.84|593.44|0
1652213080000|2022-05-10 20:04:40|595.65|593.25|595.84|593.44|596.02|593.62|595.65|593.25|0
1652213090000|2022-05-10 20:04:50|595.1|592.7|594.73|592.33|595.1|592.7|594.73|592.33|0
1652213100000|2022-05-10 20:05:00|594.18|591.78|594.37|591.97|594.37|591.97|594.18|591.78|0
1652213110000|2022-05-10 20:05:10|593.63|591.23|592.16|589.76|593.63|591.23|592.16|589.76|0
1652213120000|2022-05-10 20:05:20|591.8|589.4|591.25|588.85|591.8|589.4|591.25|588.85|0
1652213130000|2022-05-10 20:05:30|590.52|588.12|590.33|587.93|590.52|588.12|589.78|587.38|0
1652213140000|2022-05-10 20:05:40|590.52|588.12|589.97|587.57|590.52|588.12|589.97|587.57|0
1652213150000|2022-05-10 20:05:50|590.15|587.75|589.78|587.38|590.15|587.75|589.78|587.38|0
1652213160000|2022-05-10 20:06:00|589.42|587.02|588.05|585.65|589.42|587.02|588.05|585.65|0
1652213170000|2022-05-10 20:06:10|588.51|586.11|588.32|585.92|588.51|586.11|588.32|585.92|0
1652213180000|2022-05-10 20:06:20|588.69|586.29|589.42|587.02|589.42|587.02|588.51|586.11|0
1652213190000|2022-05-10 20:06:30|588.69|586.29|588.69|586.29|588.87|586.47|588.69|586.29|0
1652213200000|2022-05-10 20:06:40|588.87|586.47|588.97|586.57|589.05|586.65|588.87|586.47|0
1652213210000|2022-05-10 20:06:50|588.69|586.29|588.69|586.29|589.05|586.65|588.69|586.29|0
1652213220000|2022-05-10 20:07:00|588.97|586.57|589.24|586.84|589.42|587.02|588.97|586.57|0
1652213230000|2022-05-10 20:07:10|588.69|586.29|588.32|585.92|588.69|586.29|588.32|585.92|0
1652213240000|2022-05-10 20:07:20|588.69|586.29|588.87|586.47|588.87|586.47|588.69|586.29|0
1652213250000|2022-05-10 20:07:30|589.15|586.75|588.78|586.38|589.15|586.75|588.78|586.38|0
1652213260000|2022-05-10 20:07:40|588.97|586.57|588.6|586.2|588.97|586.57|588.42|586.02|0
1652213270000|2022-05-10 20:07:50|588.5|586.1|588.69|586.29|588.69|586.29|588.23|585.83|0
1652213280000|2022-05-10 20:08:00|588.87|586.47|588.78|586.38|588.97|586.57|588.78|586.38|0
1652213290000|2022-05-10 20:08:10|588.5|586.1|587.69|585.29|588.5|586.1|587.69|585.29|0
1652213300000|2022-05-10 20:08:20|587.77|585.37|588.05|585.65|588.05|585.65|587.59|585.19|0
1652213310000|2022-05-10 20:08:30|588.23|585.83|588.5|586.1|588.5|586.1|588.14|585.74|0
1652213320000|2022-05-10 20:08:40|588.69|586.29|589.05|586.65|589.05|586.65|588.69|586.29|0
1652213330000|2022-05-10 20:08:50|588.87|586.47|589.24|586.84|589.24|586.84|588.87|586.47|0
1652213340000|2022-05-10 20:09:00|588.87|586.47|589.6|587.2|589.78|587.38|588.69|586.29|0
1652213350000|2022-05-10 20:09:10|589.42|587.02|589.51|587.11|589.6|587.2|589.42|587.02|0
1652213360000|2022-05-10 20:09:20|589.6|587.2|590.33|587.93|590.33|587.93|589.6|587.2|0
1652213370000|2022-05-10 20:09:30|590.15|587.75|590.43|588.03|590.7|588.3|590.15|587.75|0
1652213380000|2022-05-10 20:09:40|590.33|587.93|590.7|588.3|590.7|588.3|590.33|587.93|0
1652213390000|2022-05-10 20:09:50|590.88|588.48|591.06|588.66|591.06|588.66|590.88|588.48|0
1652213410000|2022-05-10 20:10:10|590.7|588.3|590.51|588.11|590.7|588.3|590.51|588.11|0
1652213420000|2022-05-10 20:10:20|590.61|588.21|590.51|588.11|590.61|588.21|590.51|588.11|0
1652213430000|2022-05-10 20:10:30|589.78|587.38|590.24|587.84|590.24|587.84|589.78|587.38|0
1652213440000|2022-05-10 20:10:40|590.33|587.93|591.25|588.85|591.53|589.13|590.33|587.93|0
1652213450000|2022-05-10 20:10:50|590.7|588.3|591.16|588.76|591.16|588.76|590.61|588.21|0
1652213460000|2022-05-10 20:11:00|591.06|588.66|589.76|587.36|591.8|589.4|589.76|587.36|0
1652213470000|2022-05-10 20:11:10|589.94|587.54|589.94|587.54|590.12|587.72|589.94|587.54|0
1652213480000|2022-05-10 20:11:20|589.76|587.36|589.76|587.36|589.94|587.54|589.76|587.36|0
1652213490000|2022-05-10 20:11:30|589.85|587.45|589.39|586.99|589.94|587.54|589.39|586.99|0
1652213500000|2022-05-10 20:11:40|589.12|586.72|589.49|587.09|589.49|587.09|588.93|586.53|0
1652213510000|2022-05-10 20:11:50|589.67|587.27|588.39|585.99|589.67|587.27|588.39|585.99|0
1652213520000|2022-05-10 20:12:00|588.94|586.54|588.85|586.45|588.94|586.54|588.85|586.45|0
1652213530000|2022-05-10 20:12:10|588.67|586.27|588.94|586.54|588.94|586.54|588.49|586.09|0
1652213540000|2022-05-10 20:12:20|589.31|586.91|589.49|587.09|589.49|587.09|589.12|586.72|0
1652213550000|2022-05-10 20:12:30|589.59|587.19|589.49|587.09|589.59|587.19|589.49|587.09|0
1652213560000|2022-05-10 20:12:40|589.59|587.19|589.59|587.19|589.59|587.19|589.49|587.09|0
1652213570000|2022-05-10 20:12:50|589.67|587.27|590.41|588.01|590.59|588.19|589.67|587.27|0
1652213580000|2022-05-10 20:13:00|590.22|587.82|589.49|587.09|590.22|587.82|589.49|587.09|0
1652213590000|2022-05-10 20:13:10|589.67|587.27|589.12|586.72|589.67|587.27|589.12|586.72|0
1652213600000|2022-05-10 20:13:20|589.59|587.19|589.31|586.91|589.67|587.27|589.31|586.91|0
1652213610000|2022-05-10 20:13:30|589.59|587.19|589.59|587.19|589.59|587.19|589.49|587.09|0
1652213620000|2022-05-10 20:13:40|589.67|587.27|590.59|588.19|590.59|588.19|589.67|587.27|0
1652213630000|2022-05-10 20:13:50|590.96|588.56|590.87|588.47|590.96|588.56|590.77|588.37|0
1652213640000|2022-05-10 20:14:00|590.22|587.82|589.49|587.09|590.22|587.82|589.31|586.91|0
1652213650000|2022-05-10 20:14:10|589.4|587|589.58|587.18|589.67|587.27|589.4|587|0
1652213660000|2022-05-10 20:14:20|589.31|586.91|589.77|587.37|589.77|587.37|589.31|586.91|0
1652213670000|2022-05-10 20:14:30|590.04|587.64|590.22|587.82|590.32|587.92|590.04|587.64|0
1652213680000|2022-05-10 20:14:40|590.5|588.1|590.96|588.56|590.96|588.56|590.5|588.1|0
1652213690000|2022-05-10 20:14:50|591.32|588.92|590.59|588.19|591.32|588.92|590.59|588.19|0
1652213710000|2022-05-10 20:15:10|591.52|588.72|591.52|588.72|591.52|588.72|591.52|588.72|0
1652213720000|2022-05-10 20:15:20|591.71|588.91|591.16|588.36|591.71|588.91|591.16|588.36|0
1652213730000|2022-05-10 20:15:30|590.79|587.99|590.61|587.81|590.79|587.99|590.61|587.81|0
1652213740000|2022-05-10 20:15:40|591.16|588.36|590.79|587.99|591.16|588.36|590.7|587.9|0
1652213750000|2022-05-10 20:15:50|590.97|588.17|591.16|588.36|591.16|588.36|590.97|588.17|0
1652213760000|2022-05-10 20:16:00|591.34|588.54|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213770000|2022-05-10 20:16:10|591.71|588.91|591.34|588.54|591.71|588.91|591.34|588.54|0
1652213780000|2022-05-10 20:16:20|591.52|588.72|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213790000|2022-05-10 20:16:30|591.71|588.91|591.52|588.72|591.71|588.91|591.52|588.72|0
1652213800000|2022-05-10 20:16:40|591.44|588.64|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213810000|2022-05-10 20:16:50|591.25|588.45|591.25|588.45|591.25|588.45|591.25|588.45|0
1652213820000|2022-05-10 20:17:00|591.16|588.36|590.97|588.17|591.16|588.36|590.97|588.17|0
1652213830000|2022-05-10 20:17:10|591.44|588.64|591.52|588.72|591.52|588.72|591.34|588.54|0
1652213840000|2022-05-10 20:17:20|591.62|588.82|591.52|588.72|591.71|588.91|591.52|588.72|0
1652213850000|2022-05-10 20:17:30|591.43|588.63|590.97|588.17|591.43|588.63|590.79|587.99|0
1652213860000|2022-05-10 20:17:40|590.79|587.99|590.79|587.99|590.79|587.99|590.79|587.99|0
1652213870000|2022-05-10 20:17:50|590.24|587.44|590.33|587.53|590.33|587.53|590.24|587.44|0
1652213880000|2022-05-10 20:18:00|590.24|587.44|589.51|586.71|590.33|587.53|589.51|586.71|0
1652213890000|2022-05-10 20:18:10|589.69|586.89|589.78|586.98|589.78|586.98|589.69|586.89|0
1652213900000|2022-05-10 20:18:20|589.87|587.07|589.87|587.07|589.87|587.07|589.87|587.07|0
1652213910000|2022-05-10 20:18:30|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652213920000|2022-05-10 20:18:40|590.24|587.44|590.15|587.35|590.24|587.44|590.15|587.35|0
1652213930000|2022-05-10 20:18:50|590.05|587.25|590.05|587.25|590.05|587.25|589.87|587.07|0
1652213940000|2022-05-10 20:19:00|589.87|587.07|589.69|586.89|589.87|587.07|589.69|586.89|0
1652213950000|2022-05-10 20:19:10|590.15|587.35|589.87|587.07|590.24|587.44|589.87|587.07|0
1652213960000|2022-05-10 20:19:20|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652213970000|2022-05-10 20:19:30|590.24|587.44|590.05|587.25|590.24|587.44|590.05|587.25|0
1652213980000|2022-05-10 20:19:40|590.24|587.44|590.24|587.44|590.24|587.44|590.05|587.25|0
1652213990000|2022-05-10 20:19:50|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652214000000|2022-05-10 20:20:00|590.24|587.44|590.6|587.8|590.6|587.8|590.24|587.44|0
1652214010000|2022-05-10 20:20:10|590.7|587.9|590.97|588.17|590.97|588.17|590.7|587.9|0
1652214020000|2022-05-10 20:20:20|590.79|587.99|591.15|588.35|591.15|588.35|590.6|587.8|0
1652214030000|2022-05-10 20:20:30|590.79|587.99|590.42|587.62|590.79|587.99|590.42|587.62|0
1652214040000|2022-05-10 20:20:40|590.24|587.44|589.87|587.07|590.24|587.44|589.87|587.07|0
1652214050000|2022-05-10 20:20:50|590.05|587.25|589.87|587.07|590.05|587.25|589.87|587.07|0
1652214060000|2022-05-10 20:21:00|590.05|587.25|589.97|587.17|590.05|587.25|589.97|587.17|0
1652214070000|2022-05-10 20:21:10|589.87|587.07|590.05|587.25|590.05|587.25|589.69|586.89|0
1652214080000|2022-05-10 20:21:20|589.87|587.07|589.69|586.89|590.05|587.25|589.69|586.89|0
1652214090000|2022-05-10 20:21:30|589.87|587.07|589.78|586.98|589.87|587.07|589.69|586.89|0
1652214100000|2022-05-10 20:21:40|589.69|586.89|589.69|586.89|589.69|586.89|589.69|586.89|0
1652214110000|2022-05-10 20:21:50|589.87|587.07|589.69|586.89|589.87|587.07|589.69|586.89|0
1652214120000|2022-05-10 20:22:00|589.32|586.52|588.77|585.97|589.32|586.52|588.77|585.97|0
1652214130000|2022-05-10 20:22:10|588.68|585.88|588.68|585.88|588.68|585.88|588.59|585.79|0
1652214140000|2022-05-10 20:22:20|588.59|585.79|588.77|585.97|588.77|585.97|588.59|585.79|0
1652214150000|2022-05-10 20:22:30|588.87|586.07|589.14|586.34|589.14|586.34|588.87|586.07|0
1652214160000|2022-05-10 20:22:40|588.95|586.15|588.4|585.6|588.95|586.15|588.4|585.6|0
1652214170000|2022-05-10 20:22:50|588.59|585.79|588.5|585.7|588.59|585.79|588.5|585.7|0
1652214180000|2022-05-10 20:23:00|588.4|585.6|588.68|585.88|588.77|585.97|588.4|585.6|0
1652214190000|2022-05-10 20:23:10|588.87|586.07|589.05|586.25|589.23|586.43|588.87|586.07|0
1652214200000|2022-05-10 20:23:20|588.95|586.15|589.23|586.43|589.23|586.43|588.95|586.15|0
1652214210000|2022-05-10 20:23:30|589.32|586.52|589.6|586.8|589.6|586.8|589.32|586.52|0
1652214220000|2022-05-10 20:23:40|589.5|586.7|589.6|586.8|589.6|586.8|589.5|586.7|0
1652214230000|2022-05-10 20:23:50|589.69|586.89|589.6|586.8|589.69|586.89|589.6|586.8|0
1652214240000|2022-05-10 20:24:00|589.5|586.7|588.77|585.97|589.5|586.7|588.77|585.97|0
1652214250000|2022-05-10 20:24:10|588.87|586.07|588.87|586.07|588.87|586.07|588.87|586.07|0
1652214260000|2022-05-10 20:24:20|588.77|585.97|588.77|585.97|588.87|586.07|588.77|585.97|0
1652214270000|2022-05-10 20:24:30|588.87|586.07|588.77|585.97|588.87|586.07|588.77|585.97|0
1652214280000|2022-05-10 20:24:40|588.59|585.79|588.68|585.88|588.68|585.88|588.59|585.79|0
1652214290000|2022-05-10 20:24:50|589.5|586.7|589.5|586.7|589.5|586.7|589.5|586.7|0
1652214300000|2022-05-10 20:25:00|589.41|586.61|589.32|586.52|589.41|586.61|588.95|586.15|0
1652214310000|2022-05-10 20:25:10|589.69|586.89|589.69|586.89|589.69|586.89|589.69|586.89|0
1652214320000|2022-05-10 20:25:20|589.41|586.61|589.69|586.89|589.69|586.89|589.41|586.61|0
1652214330000|2022-05-10 20:25:30|589.6|586.8|589.32|586.52|589.6|586.8|589.32|586.52|0
1652214340000|2022-05-10 20:25:40|589.14|586.34|589.78|586.98|589.78|586.98|589.14|586.34|0
1652214350000|2022-05-10 20:25:50|589.87|587.07|589.69|586.89|589.87|587.07|589.69|586.89|0
1652214360000|2022-05-10 20:26:00|589.41|586.61|589.69|586.89|589.87|587.07|589.41|586.61|0
1652214370000|2022-05-10 20:26:10|589.32|586.52|589.32|586.52|589.32|586.52|589.32|586.52|0
1652214380000|2022-05-10 20:26:20|589.41|586.61|589.41|586.61|589.41|586.61|589.41|586.61|0
1652214390000|2022-05-10 20:26:30|589.32|586.52|589.32|586.52|589.32|586.52|589.14|586.34|0
1652214400000|2022-05-10 20:26:40|589.5|586.7|590.05|587.25|590.05|587.25|589.5|586.7|0
1652214410000|2022-05-10 20:26:50|589.69|586.89|589.87|587.07|589.87|587.07|589.69|586.89|0
1652214420000|2022-05-10 20:27:00|589.69|586.89|589.87|587.07|589.87|587.07|589.69|586.89|0
1652214430000|2022-05-10 20:27:10|589.96|587.16|590.24|587.44|590.24|587.44|589.96|587.16|0
1652214440000|2022-05-10 20:27:20|590.42|587.62|589.69|586.89|590.42|587.62|589.69|586.89|0
1652214450000|2022-05-10 20:27:30|589.78|586.98|589.5|586.7|589.78|586.98|589.5|586.7|0
1652214460000|2022-05-10 20:27:40|589.87|587.07|590.15|587.35|590.15|587.35|589.87|587.07|0
1652214470000|2022-05-10 20:27:50|590.24|587.44|590.42|587.62|590.51|587.71|590.24|587.44|0
1652214480000|2022-05-10 20:28:00|590.23|587.43|590.23|587.43|590.42|587.62|590.23|587.43|0
1652214490000|2022-05-10 20:28:10|589.87|587.07|589.5|586.7|589.87|587.07|589.5|586.7|0
1652214500000|2022-05-10 20:28:20|589.68|586.88|589.32|586.52|589.68|586.88|589.32|586.52|0
1652214510000|2022-05-10 20:28:30|589.14|586.34|589.13|586.33|589.14|586.34|588.95|586.15|0
1652214520000|2022-05-10 20:28:40|588.95|586.15|588.95|586.15|588.95|586.15|588.95|586.15|0
1652214530000|2022-05-10 20:28:50|588.77|585.97|588.59|585.79|588.77|585.97|588.4|585.6|0
1652214540000|2022-05-10 20:29:00|588.77|585.97|588.95|586.15|588.95|586.15|588.77|585.97|0
1652214550000|2022-05-10 20:29:10|589.05|586.25|589.32|586.52|589.32|586.52|589.05|586.25|0
1652214560000|2022-05-10 20:29:20|589.13|586.33|589.13|586.33|589.32|586.52|589.13|586.33|0
1652214570000|2022-05-10 20:29:30|588.95|586.15|588.95|586.15|588.95|586.15|588.95|586.15|0
1652214580000|2022-05-10 20:29:40|588.77|585.97|588.77|585.97|588.77|585.97|588.77|585.97|0
1652214590000|2022-05-10 20:29:50|588.95|586.15|588.77|585.97|588.95|586.15|588.77|585.97|0
1652214600000|2022-05-10 20:30:00|588.95|586.15|589.13|586.33|589.13|586.33|588.95|586.15|0
1652214610000|2022-05-10 20:30:10|588.95|586.15|588.77|585.97|588.95|586.15|588.77|585.97|0
1652214620000|2022-05-10 20:30:20|588.58|585.78|588.95|586.15|588.95|586.15|588.58|585.78|0
1652214630000|2022-05-10 20:30:30|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1652214640000|2022-05-10 20:30:40|589.32|586.52|589.5|586.7|589.5|586.7|589.32|586.52|0
1652214650000|2022-05-10 20:30:50|589.41|586.61|588.95|586.15|589.41|586.61|588.95|586.15|0
1652214660000|2022-05-10 20:31:00|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1652214670000|2022-05-10 20:31:10|588.68|585.88|588.95|586.15|588.95|586.15|588.4|585.6|0
1652214680000|2022-05-10 20:31:20|589.05|586.25|588.58|585.78|589.05|586.25|588.58|585.78|0
1652214700000|2022-05-10 20:31:40|588.77|585.97|588.58|585.78|588.77|585.97|588.58|585.78|0
1652214710000|2022-05-10 20:31:50|588.4|585.6|588.58|585.78|588.58|585.78|588.4|585.6|0
1652214720000|2022-05-10 20:32:00|588.68|585.88|588.4|585.6|588.68|585.88|588.4|585.6|0
1652214730000|2022-05-10 20:32:10|588.58|585.78|588.77|585.97|588.77|585.97|588.58|585.78|0
1652214740000|2022-05-10 20:32:20|589.13|586.33|589.23|586.43|589.23|586.43|589.05|586.25|0
1652214750000|2022-05-10 20:32:30|589.13|586.33|589.41|586.61|589.41|586.61|589.13|586.33|0
1652214760000|2022-05-10 20:32:40|589.5|586.7|589.78|586.98|589.78|586.98|589.5|586.7|0
1652214770000|2022-05-10 20:32:50|589.68|586.88|589.6|586.8|589.68|586.88|589.6|586.8|0
1652214780000|2022-05-10 20:33:00|589.68|586.88|589.6|586.8|589.78|586.98|589.6|586.8|0
1652214790000|2022-05-10 20:33:10|589.68|586.88|589.6|586.8|589.87|587.07|589.6|586.8|0
1652214800000|2022-05-10 20:33:20|589.78|586.98|590.23|587.43|590.23|587.43|589.78|586.98|0
1652214810000|2022-05-10 20:33:30|590.33|587.53|590.23|587.43|590.33|587.53|589.87|587.07|0
1652214820000|2022-05-10 20:33:40|590.15|587.35|590.23|587.43|590.23|587.43|590.05|587.25|0
1652214830000|2022-05-10 20:33:50|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652214840000|2022-05-10 20:34:00|590.42|587.62|590.51|587.71|590.6|587.8|590.42|587.62|0
1652214850000|2022-05-10 20:34:10|590.33|587.53|590.51|587.71|590.51|587.71|590.33|587.53|0
1652214860000|2022-05-10 20:34:20|590.33|587.53|590.6|587.8|590.6|587.8|590.33|587.53|0
1652214870000|2022-05-10 20:34:30|590.88|588.08|590.97|588.17|590.97|588.17|590.88|588.08|0
1652214880000|2022-05-10 20:34:40|590.78|587.98|590.42|587.62|590.78|587.98|590.42|587.62|0
1652214890000|2022-05-10 20:34:50|590.6|587.8|590.6|587.8|590.78|587.98|590.6|587.8|0
1652214900000|2022-05-10 20:35:00|590.42|587.62|590.78|587.98|590.78|587.98|590.42|587.62|0
1652214910000|2022-05-10 20:35:10|590.69|587.89|590.78|587.98|590.78|587.98|590.42|587.62|0
1652214920000|2022-05-10 20:35:20|590.97|588.17|590.88|588.08|590.97|588.17|590.88|588.08|0
1652214930000|2022-05-10 20:35:30|590.78|587.98|590.78|587.98|590.88|588.08|590.78|587.98|0
1652214940000|2022-05-10 20:35:40|590.97|588.17|591.15|588.35|591.15|588.35|590.97|588.17|0
1652214950000|2022-05-10 20:35:50|590.78|587.98|591.06|588.26|591.06|588.26|590.78|587.98|0
1652214960000|2022-05-10 20:36:00|590.78|587.98|590.88|588.08|590.88|588.08|590.78|587.98|0
1652214970000|2022-05-10 20:36:10|590.78|587.98|590.6|587.8|590.78|587.98|590.6|587.8|0
1652214980000|2022-05-10 20:36:20|590.97|588.17|591.52|588.72|591.52|588.72|590.97|588.17|0
1652214990000|2022-05-10 20:36:30|591.43|588.63|590.97|588.17|591.43|588.63|590.97|588.17|0
1652215010000|2022-05-10 20:36:50|591.15|588.35|590.97|588.17|591.15|588.35|590.97|588.17|0
1652215020000|2022-05-10 20:37:00|590.6|587.8|590.69|587.89|590.69|587.89|590.6|587.8|0
1652215030000|2022-05-10 20:37:10|590.78|587.98|591.06|588.26|591.06|588.26|590.69|587.89|0
1652215040000|2022-05-10 20:37:20|591.15|588.35|591.33|588.53|591.33|588.53|591.15|588.35|0
1652215050000|2022-05-10 20:37:30|590.97|588.17|590.97|588.17|590.97|588.17|590.97|588.17|0
1652215060000|2022-05-10 20:37:40|590.88|588.08|590.88|588.08|590.88|588.08|590.88|588.08|0
1652215070000|2022-05-10 20:37:50|590.78|587.98|591.15|588.35|591.15|588.35|590.78|587.98|0
1652215080000|2022-05-10 20:38:00|590.97|588.17|590.97|588.17|590.97|588.17|590.97|588.17|0
1652215090000|2022-05-10 20:38:10|590.6|587.8|590.51|587.71|590.6|587.8|590.41|587.61|0
1652215100000|2022-05-10 20:38:20|590.41|587.61|590.41|587.61|590.41|587.61|590.41|587.61|0
1652215110000|2022-05-10 20:38:30|590.51|587.71|590.6|587.8|590.6|587.8|590.51|587.71|0
1652215120000|2022-05-10 20:38:40|590.69|587.89|590.6|587.8|590.69|587.89|590.6|587.8|0
1652215130000|2022-05-10 20:38:50|590.41|587.61|590.23|587.43|590.41|587.61|590.23|587.43|0
1652215140000|2022-05-10 20:39:00|589.86|587.06|589.68|586.88|589.86|587.06|589.68|586.88|0
1652215150000|2022-05-10 20:39:10|589.78|586.98|590.41|587.61|590.41|587.61|589.78|586.98|0
1652215160000|2022-05-10 20:39:20|590.33|587.53|589.86|587.06|590.33|587.53|589.86|587.06|0
1652215170000|2022-05-10 20:39:30|590.05|587.25|589.96|587.16|590.05|587.25|589.96|587.16|0
1652215180000|2022-05-10 20:39:40|589.86|587.06|590.41|587.61|590.41|587.61|589.86|587.06|0
1652215190000|2022-05-10 20:39:50|590.51|587.71|590.41|587.61|590.51|587.71|590.41|587.61|0
1652215200000|2022-05-10 20:40:00|590.6|587.8|590.78|587.98|590.78|587.98|590.6|587.8|0
1652215210000|2022-05-10 20:40:10|590.14|587.34|590.05|587.25|590.14|587.34|590.05|587.25|0
1652215220000|2022-05-10 20:40:20|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1652215230000|2022-05-10 20:40:30|590.23|587.43|590.23|587.43|590.23|587.43|590.23|587.43|0
1652215240000|2022-05-10 20:40:40|590.33|587.53|590.14|587.34|590.33|587.53|590.14|587.34|0
1652215250000|2022-05-10 20:40:50|590.41|587.61|590.6|587.8|590.6|587.8|590.41|587.61|0
1652215260000|2022-05-10 20:41:00|590.51|587.71|590.33|587.53|590.51|587.71|590.33|587.53|0
1652215270000|2022-05-10 20:41:10|590.23|587.43|590.33|587.53|590.33|587.53|590.23|587.43|0
1652215280000|2022-05-10 20:41:20|590.23|587.43|590.23|587.43|590.23|587.43|590.23|587.43|0
1652215290000|2022-05-10 20:41:30|590.05|587.25|590.05|587.25|590.05|587.25|590.05|587.25|0
1652215300000|2022-05-10 20:41:40|590.6|587.8|590.51|587.71|590.6|587.8|590.41|587.61|0
1652215310000|2022-05-10 20:41:50|590.78|587.98|590.23|587.43|590.78|587.98|590.23|587.43|0
1652215320000|2022-05-10 20:42:00|590.41|587.61|590.14|587.34|590.41|587.61|590.14|587.34|0
1652215330000|2022-05-10 20:42:10|590.33|587.53|590.23|587.43|590.33|587.53|590.23|587.43|0
1652215340000|2022-05-10 20:42:20|590.33|587.53|590.41|587.61|590.41|587.61|590.33|587.53|0
1652215350000|2022-05-10 20:42:30|590.6|587.8|590.6|587.8|590.6|587.8|590.6|587.8|0
1652215360000|2022-05-10 20:42:40|590.78|587.98|590.6|587.8|590.78|587.98|590.6|587.8|0
1652215370000|2022-05-10 20:42:50|590.88|588.08|591.24|588.44|591.24|588.44|590.88|588.08|0
1652215380000|2022-05-10 20:43:00|591.15|588.35|591.24|588.44|591.24|588.44|591.15|588.35|0
1652215390000|2022-05-10 20:43:10|591.33|588.53|591.33|588.53|591.33|588.53|591.33|588.53|0
1652215400000|2022-05-10 20:43:20|591.24|588.44|591.24|588.44|591.33|588.53|591.15|588.35|0
1652215410000|2022-05-10 20:43:30|591.15|588.35|591.7|588.9|591.7|588.9|591.15|588.35|0
1652215420000|2022-05-10 20:43:40|591.15|588.35|591.15|588.35|591.15|588.35|591.15|588.35|0
1652215430000|2022-05-10 20:43:50|590.96|588.16|591.43|588.63|591.51|588.71|590.96|588.16|0
1652215440000|2022-05-10 20:44:00|591.33|588.53|591.06|588.26|591.33|588.53|591.06|588.26|0
1652215450000|2022-05-10 20:44:10|591.33|588.53|591.24|588.44|591.33|588.53|591.15|588.35|0
1652215460000|2022-05-10 20:44:20|591.15|588.35|591.24|588.44|591.24|588.44|591.15|588.35|0
1652215470000|2022-05-10 20:44:30|591.06|588.26|591.61|588.81|591.88|589.08|591.06|588.26|0
1652215480000|2022-05-10 20:44:40|591.7|588.9|591.7|588.9|591.7|588.9|591.7|588.9|0
1652215500000|2022-05-10 20:45:00|591.61|588.81|592.25|589.45|592.25|589.45|591.61|588.81|0
1652215510000|2022-05-10 20:45:10|592.34|589.54|592.53|589.73|592.53|589.73|592.34|589.54|0
1652215520000|2022-05-10 20:45:20|592.43|589.63|592.8|590|592.8|590|592.43|589.63|0
1652215540000|2022-05-10 20:45:40|592.9|590.1|592.9|590.1|592.9|590.1|592.9|590.1|0
1652215550000|2022-05-10 20:45:50|592.8|590|592.8|590|592.8|590|592.8|590|0
1652215560000|2022-05-10 20:46:00|592.98|590.18|592.89|590.09|592.98|590.18|592.89|590.09|0
1652215570000|2022-05-10 20:46:10|592.98|590.18|592.06|589.26|592.98|590.18|592.06|589.26|0
1652215580000|2022-05-10 20:46:20|591.88|589.08|592.62|589.82|592.62|589.82|591.88|589.08|0
1652215590000|2022-05-10 20:46:30|592.8|590|592.8|590|592.8|590|592.71|589.91|0
1652215600000|2022-05-10 20:46:40|592.71|589.91|592.8|590|592.8|590|592.71|589.91|0
1652215610000|2022-05-10 20:46:50|592.62|589.82|592.62|589.82|592.62|589.82|592.62|589.82|0
1652215620000|2022-05-10 20:47:00|592.71|589.91|592.34|589.54|592.71|589.91|592.34|589.54|0
1652215630000|2022-05-10 20:47:10|592.25|589.45|592.8|590|592.8|590|592.16|589.36|0
1652215640000|2022-05-10 20:47:20|592.53|589.73|592.71|589.91|592.71|589.91|592.53|589.73|0
1652215650000|2022-05-10 20:47:30|592.8|590|592.8|590|592.8|590|592.8|590|0
1652215660000|2022-05-10 20:47:40|592.71|589.91|592.61|589.81|592.89|590.09|592.61|589.81|0
1652215670000|2022-05-10 20:47:50|592.71|589.91|592.53|589.73|592.71|589.91|592.34|589.54|0
1652215680000|2022-05-10 20:48:00|592.61|589.81|592.43|589.63|592.61|589.81|592.43|589.63|0
1652215690000|2022-05-10 20:48:10|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1652215700000|2022-05-10 20:48:20|592.71|589.91|592.61|589.81|592.71|589.91|592.61|589.81|0
1652215710000|2022-05-10 20:48:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652215720000|2022-05-10 20:48:40|592.25|589.45|592.16|589.36|592.25|589.45|592.06|589.26|0
1652215730000|2022-05-10 20:48:50|592.61|589.81|593.53|590.73|593.53|590.73|592.43|589.63|0
1652215740000|2022-05-10 20:49:00|593.72|590.92|593.72|590.92|593.9|591.1|593.72|590.92|0
1652215750000|2022-05-10 20:49:10|594.09|591.29|594.09|591.29|594.27|591.47|593.9|591.1|0
1652215760000|2022-05-10 20:49:20|594.18|591.38|594.09|591.29|594.18|591.38|593.9|591.1|0
1652215770000|2022-05-10 20:49:30|594.18|591.38|593.63|590.83|594.27|591.47|593.63|590.83|0
1652215780000|2022-05-10 20:49:40|593.72|590.92|593.35|590.55|593.81|591.01|593.17|590.37|0
1652215790000|2022-05-10 20:49:50|593.53|590.73|592.89|590.09|593.53|590.73|592.89|590.09|0
1652215800000|2022-05-10 20:50:00|592.8|590|592.8|590|593.17|590.37|592.8|590|0
1652215810000|2022-05-10 20:50:10|592.89|590.09|592.89|590.09|592.89|590.09|592.89|590.09|0
1652215820000|2022-05-10 20:50:20|592.8|590|592.98|590.18|592.98|590.18|592.8|590|0
1652215830000|2022-05-10 20:50:30|592.8|590|593.08|590.28|593.08|590.28|592.8|590|0
1652215840000|2022-05-10 20:50:40|593.17|590.37|593.17|590.37|593.17|590.37|593.08|590.28|0
1652215850000|2022-05-10 20:50:50|593.35|590.55|592.98|590.18|593.35|590.55|592.98|590.18|0
1652215860000|2022-05-10 20:51:00|593.26|590.46|592.8|590|593.26|590.46|592.8|590|0
1652215870000|2022-05-10 20:51:10|592.89|590.09|592.89|590.09|592.89|590.09|592.89|590.09|0
1652215880000|2022-05-10 20:51:20|592.8|590|592.71|589.91|592.8|590|592.71|589.91|0
1652215890000|2022-05-10 20:51:30|592.98|590.18|592.8|590|592.98|590.18|592.8|590|0
1652215900000|2022-05-10 20:51:40|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1652215910000|2022-05-10 20:51:50|592.34|589.54|592.43|589.63|592.43|589.63|592.34|589.54|0
1652215920000|2022-05-10 20:52:00|592.53|589.73|592.53|589.73|592.53|589.73|592.53|589.73|0
1652215940000|2022-05-10 20:52:20|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1652215950000|2022-05-10 20:52:30|592.53|589.73|592.25|589.45|592.53|589.73|592.25|589.45|0
1652215960000|2022-05-10 20:52:40|591.51|588.71|591.33|588.53|591.51|588.71|591.33|588.53|0
1652215970000|2022-05-10 20:52:50|591.42|588.62|591.24|588.44|591.42|588.62|591.24|588.44|0
1652215990000|2022-05-10 20:53:10|591.61|588.81|591.33|588.53|591.61|588.81|591.33|588.53|0
1652216000000|2022-05-10 20:53:20|591.42|588.62|591.33|588.53|591.42|588.62|591.06|588.26|0
1652216010000|2022-05-10 20:53:30|591.14|588.34|591.14|588.34|591.14|588.34|591.14|588.34|0
1652216020000|2022-05-10 20:53:40|591.24|588.44|591.24|588.44|591.24|588.44|591.14|588.34|0
1652216030000|2022-05-10 20:53:50|591.06|588.26|591.69|588.89|591.69|588.89|591.06|588.26|0
1652216040000|2022-05-10 20:54:00|591.97|589.17|591.88|589.08|591.97|589.17|591.88|589.08|0
1652216050000|2022-05-10 20:54:10|591.97|589.17|591.88|589.08|592.25|589.45|591.88|589.08|0
1652216060000|2022-05-10 20:54:20|592.06|589.26|592.43|589.63|592.43|589.63|592.06|589.26|0
1652216070000|2022-05-10 20:54:30|592.25|589.45|592.25|589.45|592.34|589.54|592.25|589.45|0
1652216080000|2022-05-10 20:54:40|592.34|589.54|592.06|589.26|592.34|589.54|592.06|589.26|0
1652216090000|2022-05-10 20:54:50|591.97|589.17|592.25|589.45|592.25|589.45|591.97|589.17|0
1652216100000|2022-05-10 20:55:00|592.16|589.36|592.34|589.54|592.34|589.54|592.06|589.26|0
1652216110000|2022-05-10 20:55:10|592.43|589.63|592.52|589.72|592.52|589.72|592.43|589.63|0
1652216120000|2022-05-10 20:55:20|592.8|590|592.52|589.72|592.8|590|592.52|589.72|0
1652216130000|2022-05-10 20:55:30|592.8|590|591.79|588.99|592.8|590|591.79|588.99|0
1652216140000|2022-05-10 20:55:40|592.16|589.36|592.16|589.36|592.16|589.36|592.16|589.36|0
1652216150000|2022-05-10 20:55:50|591.79|588.99|591.61|588.81|591.97|589.17|591.61|588.81|0
1652216160000|2022-05-10 20:56:00|591.79|588.99|591.61|588.81|591.79|588.99|591.61|588.81|0
1652216170000|2022-05-10 20:56:10|591.14|588.34|591.05|588.25|591.14|588.34|590.96|588.16|0
1652216180000|2022-05-10 20:56:20|591.14|588.34|591.42|588.62|591.42|588.62|591.05|588.25|0
1652216190000|2022-05-10 20:56:30|591.33|588.53|591.05|588.25|591.33|588.53|591.05|588.25|0
1652216200000|2022-05-10 20:56:40|590.96|588.16|591.42|588.62|591.42|588.62|590.96|588.16|0
1652216210000|2022-05-10 20:56:50|591.51|588.71|591.51|588.71|591.69|588.89|591.51|588.71|0
1652216220000|2022-05-10 20:57:00|591.61|588.81|591.61|588.81|591.61|588.81|591.61|588.81|0
1652216230000|2022-05-10 20:57:10|591.51|588.71|590.59|587.79|591.51|588.71|590.59|587.79|0
1652216240000|2022-05-10 20:57:20|590.78|587.98|591.69|588.89|591.69|588.89|590.78|587.98|0
1652216250000|2022-05-10 20:57:30|591.42|588.62|591.33|588.53|591.51|588.71|591.33|588.53|0
1652216260000|2022-05-10 20:57:40|591.14|588.34|591.24|588.44|591.24|588.44|591.14|588.34|0
1652216270000|2022-05-10 20:57:50|591.05|588.25|591.24|588.44|591.24|588.44|591.05|588.25|0
1652216280000|2022-05-10 20:58:00|591.42|588.62|591.6|588.8|591.6|588.8|591.42|588.62|0
1652216290000|2022-05-10 20:58:10|591.51|588.71|591.33|588.53|591.51|588.71|591.05|588.25|0
1652216300000|2022-05-10 20:58:20|591.69|588.89|591.88|589.08|591.88|589.08|591.6|588.8|0
1652216310000|2022-05-10 20:58:30|591.97|589.17|592.06|589.26|592.06|589.26|591.88|589.08|0
1652216320000|2022-05-10 20:58:40|591.88|589.08|591.97|589.17|591.97|589.17|591.79|588.99|0
1652216330000|2022-05-10 20:58:50|592.34|589.54|592.34|589.54|592.34|589.54|592.24|589.44|0
1652216340000|2022-05-10 20:59:00|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652216350000|2022-05-10 20:59:10|592.06|589.26|592.24|589.44|592.24|589.44|591.88|589.08|0
1652216360000|2022-05-10 20:59:20|592.06|589.26|592.24|589.44|592.24|589.44|592.06|589.26|0
1652216370000|2022-05-10 20:59:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652216380000|2022-05-10 20:59:40|592.34|589.54|592.43|589.63|592.43|589.63|592.34|589.54|0
1652216390000|2022-05-10 20:59:50|592.52|589.72|592.16|589.36|592.52|589.72|592.16|589.36|0
1652216400000|2022-05-10 21:00:00|592.37|589.57|592.34|589.54|592.37|589.57|592.34|589.54|0
1652216410000|2022-05-10 21:00:10|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1652216420000|2022-05-10 21:00:20|592.66|589.86|592.66|589.86|592.66|589.86|592.66|589.86|0
1652216430000|2022-05-10 21:00:30|592.72|589.92|592.72|589.92|592.72|589.92|592.72|589.92|0
1652216440000|2022-05-10 21:00:40|592.56|589.76|592.21|589.41|592.56|589.76|592.21|589.41|0
1652216450000|2022-05-10 21:00:50|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1652216460000|2022-05-10 21:01:00|592.69|589.89|592.69|589.89|592.69|589.89|592.69|589.89|0
1652216510000|2022-05-10 21:01:50|592.61|589.81|592.61|589.81|592.61|589.81|592.61|589.81|0
1652216530000|2022-05-10 21:02:10|592.48|589.68|592.56|589.76|592.56|589.76|592.48|589.68|0
1652216540000|2022-05-10 21:02:20|592.61|589.81|592.58|589.78|592.61|589.81|592.58|589.78|0
1652216560000|2022-05-10 21:02:40|592.5|589.7|592.53|589.73|592.53|589.73|592.5|589.7|0
1652216570000|2022-05-10 21:02:50|592.48|589.68|592.45|589.65|592.48|589.68|592.45|589.65|0
1652216580000|2022-05-10 21:03:00|592.5|589.7|592.5|589.7|592.5|589.7|592.5|589.7|0
1652216590000|2022-05-10 21:03:10|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1652216600000|2022-05-10 21:03:20|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1652216610000|2022-05-10 21:03:30|592.12|589.32|592.12|589.32|592.12|589.32|592.12|589.32|0
1652216620000|2022-05-10 21:03:40|592.05|589.25|592.18|589.38|592.18|589.38|592.05|589.25|0
1652216640000|2022-05-10 21:04:00|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652216660000|2022-05-10 21:04:20|592|589.2|592.4|589.6|592.4|589.6|592|589.2|0
1652216670000|2022-05-10 21:04:30|592.42|589.62|592.12|589.32|592.42|589.62|592.12|589.32|0
1652216700000|2022-05-10 21:05:00|592.34|589.54|592.61|589.81|592.61|589.81|592.34|589.54|0
1652216710000|2022-05-10 21:05:10|591.97|589.17|591.97|589.17|591.97|589.17|591.97|589.17|0
1652216720000|2022-05-10 21:05:20|592|589.2|592.42|589.62|592.42|589.62|591.78|588.98|0
1652216730000|2022-05-10 21:05:30|592.18|589.38|592.07|589.27|592.18|589.38|592.07|589.27|0
1652216750000|2022-05-10 21:05:50|592.18|589.38|591.86|589.06|592.18|589.38|591.86|589.06|0
1652216760000|2022-05-10 21:06:00|591.84|589.04|592.05|589.25|592.05|589.25|591.78|588.98|0
1652216770000|2022-05-10 21:06:10|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652216780000|2022-05-10 21:06:20|592.15|589.35|592.12|589.32|592.15|589.35|592.12|589.32|0
1652216790000|2022-05-10 21:06:30|592.15|589.35|592.07|589.27|592.15|589.35|592.07|589.27|0
1652216800000|2022-05-10 21:06:40|592.1|589.3|592.1|589.3|592.1|589.3|592.1|589.3|0
1652216830000|2022-05-10 21:07:10|592.12|589.32|592.12|589.32|592.12|589.32|592.12|589.32|0
1652216870000|2022-05-10 21:07:50|592.26|589.46|592.26|589.46|592.26|589.46|592.26|589.46|0
1652216910000|2022-05-10 21:08:30|592.48|589.68|592.34|589.54|592.48|589.68|592.34|589.54|0
1652216920000|2022-05-10 21:08:40|592.69|589.89|592.34|589.54|592.69|589.89|592.34|589.54|0
1652216940000|2022-05-10 21:09:00|592.37|589.57|592.23|589.43|592.37|589.57|592.23|589.43|0
1652216960000|2022-05-10 21:09:20|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652216970000|2022-05-10 21:09:30|591.97|589.17|591.97|589.17|591.97|589.17|591.97|589.17|0
1652216980000|2022-05-10 21:09:40|591.89|589.09|592.36|589.56|592.36|589.56|591.89|589.09|0
1652216990000|2022-05-10 21:09:50|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652217010000|2022-05-10 21:10:10|592.23|589.43|592.23|589.43|592.23|589.43|592.23|589.43|0
1652217030000|2022-05-10 21:10:30|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652217040000|2022-05-10 21:10:40|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652217120000|2022-05-10 21:12:00|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652217150000|2022-05-10 21:12:30|592.33|589.53|592.33|589.53|592.33|589.53|592.33|589.53|0
1652217220000|2022-05-10 21:13:40|592.31|589.51|592.33|589.53|592.33|589.53|592.31|589.51|0
1652217230000|2022-05-10 21:13:50|592.31|589.51|592.28|589.48|592.31|589.51|592.28|589.48|0
1652217260000|2022-05-10 21:14:20|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1652217280000|2022-05-10 21:14:40|592.33|589.53|592.33|589.53|592.33|589.53|592.33|589.53|0
1652217290000|2022-05-10 21:14:50|592.44|589.64|592.5|589.7|592.5|589.7|592.44|589.64|0
1652217300000|2022-05-10 21:15:00|592.61|589.81|592.58|589.78|592.61|589.81|592.58|589.78|0
1652217310000|2022-05-10 21:15:10|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652217370000|2022-05-10 21:16:10|592.58|589.78|592.28|589.48|592.58|589.78|592.28|589.48|0
1652217380000|2022-05-10 21:16:20|592.2|589.4|592.28|589.48|592.28|589.48|592.2|589.4|0
1652217400000|2022-05-10 21:16:40|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1652217490000|2022-05-10 21:18:10|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1652217500000|2022-05-10 21:18:20|592.49|589.69|592.47|589.67|592.49|589.69|592.47|589.67|0
1652217510000|2022-05-10 21:18:30|592.49|589.69|592.47|589.67|592.49|589.69|592.47|589.67|0
1652217520000|2022-05-10 21:18:40|592.49|589.69|592.49|589.69|592.49|589.69|592.49|589.69|0
1652217530000|2022-05-10 21:18:50|592.47|589.67|592.36|589.56|592.47|589.67|592.36|589.56|0
1652217540000|2022-05-10 21:19:00|592.31|589.51|591.99|589.19|592.31|589.51|591.99|589.19|0
1652217570000|2022-05-10 21:19:30|592.31|589.51|592.23|589.43|592.31|589.51|592.23|589.43|0
1652217590000|2022-05-10 21:19:50|592.1|589.3|592.1|589.3|592.1|589.3|592.1|589.3|0
1652217630000|2022-05-10 21:20:30|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652217720000|2022-05-10 21:22:00|592.12|589.32|592.12|589.32|592.12|589.32|592.12|589.32|0
1652217760000|2022-05-10 21:22:40|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652217770000|2022-05-10 21:22:50|592.04|589.24|592.04|589.24|592.04|589.24|592.04|589.24|0
1652217790000|2022-05-10 21:23:10|592.01|589.21|592.01|589.21|592.01|589.21|592.01|589.21|0
1652217800000|2022-05-10 21:23:20|592.04|589.24|592.04|589.24|592.04|589.24|592.04|589.24|0
1652217810000|2022-05-10 21:23:30|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652217820000|2022-05-10 21:23:40|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1652217850000|2022-05-10 21:24:10|592.15|589.35|592.15|589.35|592.15|589.35|592.15|589.35|0
1652217880000|2022-05-10 21:24:40|592.04|589.24|592.01|589.21|592.04|589.24|592.01|589.21|0
1652217890000|2022-05-10 21:24:50|592.04|589.24|592.25|589.45|592.25|589.45|592.04|589.24|0
1652217900000|2022-05-10 21:25:00|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652217920000|2022-05-10 21:25:20|592.07|589.27|592.07|589.27|592.07|589.27|592.07|589.27|0
1652217930000|2022-05-10 21:25:30|592.6|589.8|592.73|589.93|592.73|589.93|592.6|589.8|0
1652217940000|2022-05-10 21:25:40|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1652217950000|2022-05-10 21:25:50|592.41|589.61|592.28|589.48|592.41|589.61|592.28|589.48|0
1652217960000|2022-05-10 21:26:00|592.33|589.53|592.36|589.56|592.47|589.67|592.33|589.53|0
1652217980000|2022-05-10 21:26:20|592.44|589.64|592.47|589.67|592.47|589.67|592.44|589.64|0
1652218010000|2022-05-10 21:26:50|592.81|590.01|592.81|590.01|592.81|590.01|592.81|590.01|0
1652218020000|2022-05-10 21:27:00|592.84|590.04|592.95|590.15|592.95|590.15|592.84|590.04|0
1652218040000|2022-05-10 21:27:20|592.55|589.75|593.06|590.26|593.06|590.26|592.55|589.75|0
1652218050000|2022-05-10 21:27:30|592.57|589.77|592.55|589.75|592.57|589.77|592.55|589.75|0
1652218060000|2022-05-10 21:27:40|592.68|589.88|592.95|590.15|592.95|590.15|592.68|589.88|0
1652218110000|2022-05-10 21:28:30|592.81|590.01|592.81|590.01|592.81|590.01|592.81|590.01|0
1652218120000|2022-05-10 21:28:40|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652218130000|2022-05-10 21:28:50|592.55|589.75|592.95|590.15|592.95|590.15|592.55|589.75|0
1652218140000|2022-05-10 21:29:00|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218160000|2022-05-10 21:29:20|592.57|589.77|592.55|589.75|592.57|589.77|592.55|589.75|0
1652218190000|2022-05-10 21:29:50|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1652218200000|2022-05-10 21:30:00|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1652218220000|2022-05-10 21:30:20|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218230000|2022-05-10 21:30:30|592.39|589.59|592.39|589.59|592.39|589.59|592.39|589.59|0
1652218240000|2022-05-10 21:30:40|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652218330000|2022-05-10 21:32:10|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652218340000|2022-05-10 21:32:20|592.25|589.45|592.25|589.45|592.25|589.45|592.25|589.45|0
1652218350000|2022-05-10 21:32:30|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652218370000|2022-05-10 21:32:50|592.47|589.67|592.47|589.67|592.47|589.67|592.47|589.67|0
1652218430000|2022-05-10 21:33:50|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218470000|2022-05-10 21:34:30|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652218480000|2022-05-10 21:34:40|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1652218560000|2022-05-10 21:36:00|592.57|589.77|592.57|589.77|592.57|589.77|592.57|589.77|0
1652218580000|2022-05-10 21:36:20|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1652218600000|2022-05-10 21:36:40|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1652218610000|2022-05-10 21:36:50|592.6|589.8|592.6|589.8|592.6|589.8|592.6|589.8|0
1652218630000|2022-05-10 21:37:10|592.68|589.88|592.68|589.88|592.94|590.14|592.68|589.88|0
1652218670000|2022-05-10 21:37:50|592.71|589.91|592.71|589.91|592.71|589.91|592.71|589.91|0
1652218770000|2022-05-10 21:39:30|592.49|589.69|592.71|589.91|592.71|589.91|592.49|589.69|0
1652218800000|2022-05-10 21:40:00|592.68|589.88|592.71|589.91|592.71|589.91|592.68|589.88|0
1652218840000|2022-05-10 21:40:40|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218850000|2022-05-10 21:40:50|592.52|589.72|592.52|589.72|592.52|589.72|592.52|589.72|0
1652218860000|2022-05-10 21:41:00|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652218880000|2022-05-10 21:41:20|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218890000|2022-05-10 21:41:30|592.57|589.77|592.57|589.77|592.57|589.77|592.57|589.77|0
1652218900000|2022-05-10 21:41:40|592.55|589.75|592.46|589.66|592.55|589.75|592.46|589.66|0
1652218920000|2022-05-10 21:42:00|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652218930000|2022-05-10 21:42:10|592.38|589.58|592.55|589.75|592.55|589.75|592.38|589.58|0
1652218940000|2022-05-10 21:42:20|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1652219010000|2022-05-10 21:43:30|592.63|589.83|592.63|589.83|592.63|589.83|592.63|589.83|0
1652219020000|2022-05-10 21:43:40|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219030000|2022-05-10 21:43:50|592.49|589.69|592.49|589.69|592.49|589.69|592.49|589.69|0
1652219060000|2022-05-10 21:44:20|592.43|589.63|592.38|589.58|592.43|589.63|592.38|589.58|0
1652219130000|2022-05-10 21:45:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652219140000|2022-05-10 21:45:40|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1652219150000|2022-05-10 21:45:50|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1652219160000|2022-05-10 21:46:00|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652219170000|2022-05-10 21:46:10|592.68|589.88|592.65|589.85|592.68|589.88|592.65|589.85|0
1652219210000|2022-05-10 21:46:50|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1652219220000|2022-05-10 21:47:00|592.84|590.04|592.84|590.04|592.84|590.04|592.84|590.04|0
1652219230000|2022-05-10 21:47:10|592.78|589.98|592.78|589.98|592.78|589.98|592.78|589.98|0
1652219250000|2022-05-10 21:47:30|592.92|590.12|592.94|590.14|592.94|590.14|592.92|590.12|0
1652219260000|2022-05-10 21:47:40|592.92|590.12|592.59|589.79|592.92|590.12|592.59|589.79|0
1652219270000|2022-05-10 21:47:50|592.48|589.68|592.81|590.01|592.81|590.01|592.48|589.68|0
1652219280000|2022-05-10 21:48:00|592.65|589.85|592.86|590.06|592.86|590.06|592.65|589.85|0
1652219290000|2022-05-10 21:48:10|592.81|590.01|592.59|589.79|592.81|590.01|592.59|589.79|0
1652219300000|2022-05-10 21:48:20|592.84|590.04|592.59|589.79|592.84|590.04|592.54|589.74|0
1652219350000|2022-05-10 21:49:10|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1652219400000|2022-05-10 21:50:00|592.65|589.85|592.65|589.85|592.65|589.85|592.65|589.85|0
1652219410000|2022-05-10 21:50:10|592.54|589.74|592.54|589.74|592.54|589.74|592.54|589.74|0
1652219430000|2022-05-10 21:50:30|592.43|589.63|592.43|589.63|592.43|589.63|592.43|589.63|0
1652219460000|2022-05-10 21:51:00|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1652219500000|2022-05-10 21:51:40|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1652219510000|2022-05-10 21:51:50|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652219560000|2022-05-10 21:52:40|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219700000|2022-05-10 21:55:00|592.35|589.55|592.32|589.52|592.35|589.55|592.32|589.52|0
1652219720000|2022-05-10 21:55:20|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219750000|2022-05-10 21:55:50|592.35|589.55|592.54|589.74|592.54|589.74|592.14|589.34|0
1652219770000|2022-05-10 21:56:10|592.46|589.66|592.48|589.68|592.48|589.68|592.46|589.66|0
1652219800000|2022-05-10 21:56:40|592.51|589.71|592.51|589.71|592.51|589.71|592.51|589.71|0
1652219810000|2022-05-10 21:56:50|592.14|589.34|592.14|589.34|592.14|589.34|592.14|589.34|0
1652219830000|2022-05-10 21:57:10|592.38|589.58|592.38|589.58|592.38|589.58|592.38|589.58|0
1652219840000|2022-05-10 21:57:20|592.35|589.55|592.35|589.55|592.35|589.55|592.35|589.55|0
1652219850000|2022-05-10 21:57:30|592.48|589.68|592.48|589.68|592.48|589.68|592.48|589.68|0
1652219880000|2022-05-10 21:58:00|592.35|589.55|592.24|589.44|592.35|589.55|592.24|589.44|0
1652219890000|2022-05-10 21:58:10|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652219920000|2022-05-10 21:58:40|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652219940000|2022-05-10 21:59:00|592.22|589.42|592.24|589.44|592.24|589.44|592.22|589.42|0
1652219950000|2022-05-10 21:59:10|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652219960000|2022-05-10 21:59:20|592.24|589.44|592.48|589.68|592.48|589.68|592.24|589.44|0
1652219970000|2022-05-10 21:59:30|592.59|589.79|592.13|589.33|592.59|589.79|592.13|589.33|0
1652219980000|2022-05-10 21:59:40|592.46|589.66|592.46|589.66|592.46|589.66|592.46|589.66|0
1652219990000|2022-05-10 21:59:50|592.59|589.79|592.46|589.66|592.59|589.79|592.46|589.66|0
1652220000000|2022-05-10 22:00:00|592.87|590.07|592.87|590.07|592.87|590.07|592.5|589.7|0
1652220010000|2022-05-10 22:00:10|592.77|589.97|593.61|590.81|593.61|590.81|592.77|589.97|0
1652220020000|2022-05-10 22:00:20|593.79|590.99|593.42|590.62|593.79|590.99|593.42|590.62|0
1652220030000|2022-05-10 22:00:30|593.05|590.25|593.33|590.53|593.33|590.53|592.87|590.07|0
1652220040000|2022-05-10 22:00:40|593.42|590.62|593.14|590.34|593.42|590.62|593.14|590.34|0
1652220050000|2022-05-10 22:00:50|592.77|589.97|592.69|589.89|592.77|589.97|592.69|589.89|0
1652220060000|2022-05-10 22:01:00|592.5|589.7|591.86|589.06|592.5|589.7|591.86|589.06|0
1652220070000|2022-05-10 22:01:10|591.95|589.15|592.41|589.61|592.41|589.61|591.77|588.97|0
1652220080000|2022-05-10 22:01:20|592.59|589.79|592.41|589.61|592.59|589.79|592.41|589.61|0
1652220090000|2022-05-10 22:01:30|592.5|589.7|592.41|589.61|592.5|589.7|592.22|589.42|0
1652220100000|2022-05-10 22:01:40|592.32|589.52|592.41|589.61|592.41|589.61|592.32|589.52|0
1652220110000|2022-05-10 22:01:50|592.59|589.79|592.41|589.61|592.59|589.79|592.41|589.61|0
1652220120000|2022-05-10 22:02:00|592.22|589.42|592.04|589.24|592.22|589.42|592.04|589.24|0
1652220130000|2022-05-10 22:02:10|592.22|589.42|592.41|589.61|592.41|589.61|592.22|589.42|0
1652220140000|2022-05-10 22:02:20|592.32|589.52|592.32|589.52|592.32|589.52|592.32|589.52|0
1652220150000|2022-05-10 22:02:30|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652220160000|2022-05-10 22:02:40|592.32|589.52|591.95|589.15|592.32|589.52|591.95|589.15|0
1652220170000|2022-05-10 22:02:50|592.04|589.24|592.04|589.24|592.13|589.33|592.04|589.24|0
1652220180000|2022-05-10 22:03:00|592.22|589.42|592.22|589.42|592.22|589.42|592.22|589.42|0
1652220190000|2022-05-10 22:03:10|592.41|589.61|592.41|589.61|592.41|589.61|592.41|589.61|0
1652220210000|2022-05-10 22:03:30|592.5|589.7|592.59|589.79|592.59|589.79|592.5|589.7|0
1652220220000|2022-05-10 22:03:40|592.77|589.97|593.05|590.25|593.05|590.25|592.77|589.97|0
1652220230000|2022-05-10 22:03:50|593.24|590.44|593.24|590.44|593.24|590.44|593.14|590.34|0
1652220240000|2022-05-10 22:04:00|593.05|590.25|592.87|590.07|593.05|590.25|592.87|590.07|0
1652220250000|2022-05-10 22:04:10|592.77|589.97|592.5|589.7|592.77|589.97|592.5|589.7|0
1652220260000|2022-05-10 22:04:20|592.68|589.88|593.05|590.25|593.05|590.25|592.68|589.88|0
1652220270000|2022-05-10 22:04:30|593.24|590.44|593.14|590.34|593.24|590.44|593.14|590.34|0
1652220280000|2022-05-10 22:04:40|592.96|590.16|592.96|590.16|592.96|590.16|592.96|590.16|0
1652220290000|2022-05-10 22:04:50|593.14|590.34|593.32|590.52|593.32|590.52|593.14|590.34|0
1652220300000|2022-05-10 22:05:00|593.05|590.25|592.59|589.79|593.05|590.25|592.59|589.79|0
1652220310000|2022-05-10 22:05:10|592.87|590.07|593.14|590.34|593.14|590.34|592.87|590.07|0
1652220320000|2022-05-10 22:05:20|593.42|590.62|593.51|590.71|593.51|590.71|593.42|590.62|0
1652220330000|2022-05-10 22:05:30|593.69|590.89|593.97|591.17|593.97|591.17|593.69|590.89|0
1652220340000|2022-05-10 22:05:40|593.88|591.08|593.69|590.89|593.88|591.08|593.69|590.89|0
1652220350000|2022-05-10 22:05:50|594.24|591.44|594.34|591.54|594.43|591.63|594.24|591.44|0
1652220360000|2022-05-10 22:06:00|594.24|591.44|594.24|591.44|594.43|591.63|594.24|591.44|0
1652220370000|2022-05-10 22:06:10|594.43|591.63|594.24|591.44|594.43|591.63|594.24|591.44|0
1652220380000|2022-05-10 22:06:20|593.88|591.08|593.97|591.17|593.97|591.17|593.88|591.08|0
1652220390000|2022-05-10 22:06:30|593.88|591.08|593.88|591.08|593.88|591.08|593.88|591.08|0
1652220410000|2022-05-10 22:06:50|593.69|590.89|592.68|589.88|593.69|590.89|592.59|589.79|0
1652220420000|2022-05-10 22:07:00|592.59|589.79|592.5|589.7|592.59|589.79|592.5|589.7|0
1652220430000|2022-05-10 22:07:10|592.4|589.6|592.5|589.7|592.5|589.7|592.4|589.6|0
1652220440000|2022-05-10 22:07:20|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1652220450000|2022-05-10 22:07:30|592.77|589.97|592.68|589.88|592.77|589.97|592.68|589.88|0
1652220460000|2022-05-10 22:07:40|593.05|590.25|592.96|590.16|593.05|590.25|592.96|590.16|0
1652220470000|2022-05-10 22:07:50|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1652220480000|2022-05-10 22:08:00|592.87|590.07|593.23|590.43|593.23|590.43|592.87|590.07|0
1652220490000|2022-05-10 22:08:10|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1652220500000|2022-05-10 22:08:20|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1652220510000|2022-05-10 22:08:30|593.32|590.52|593.14|590.34|593.32|590.52|593.14|590.34|0
1652220530000|2022-05-10 22:08:50|593.32|590.52|593.32|590.52|593.32|590.52|593.32|590.52|0
1652220540000|2022-05-10 22:09:00|593.51|590.71|593.51|590.71|593.51|590.71|593.51|590.71|0
1652220560000|2022-05-10 22:09:20|593.14|590.34|593.23|590.43|593.23|590.43|593.14|590.34|0
1652220570000|2022-05-10 22:09:30|593.05|590.25|592.87|590.07|593.05|590.25|592.87|590.07|0
1652220580000|2022-05-10 22:09:40|592.95|590.15|593.05|590.25|593.05|590.25|592.95|590.15|0
1652220590000|2022-05-10 22:09:50|593.23|590.43|593.42|590.62|593.42|590.62|593.23|590.43|0
1652220600000|2022-05-10 22:10:00|593.14|590.34|592.77|589.97|593.14|590.34|592.77|589.97|0
1652220610000|2022-05-10 22:10:10|593.05|590.25|592.77|589.97|593.05|590.25|592.77|589.97|0
1652220620000|2022-05-10 22:10:20|592.59|589.79|592.59|589.79|592.59|589.79|592.59|589.79|0
1652220630000|2022-05-10 22:10:30|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652220650000|2022-05-10 22:10:50|592.5|589.7|592.59|589.79|592.59|589.79|592.5|589.7|0
1652220660000|2022-05-10 22:11:00|592.77|589.97|592.95|590.15|592.95|590.15|592.77|589.97|0
1652220670000|2022-05-10 22:11:10|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1652220680000|2022-05-10 22:11:20|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1652220700000|2022-05-10 22:11:40|593.14|590.34|593.23|590.43|593.23|590.43|593.14|590.34|0
1652220710000|2022-05-10 22:11:50|593.14|590.34|592.87|590.07|593.14|590.34|592.87|590.07|0
1652220720000|2022-05-10 22:12:00|593.14|590.34|593.05|590.25|593.14|590.34|593.05|590.25|0
1652220730000|2022-05-10 22:12:10|592.77|589.97|592.87|590.07|592.87|590.07|592.77|589.97|0
1652220740000|2022-05-10 22:12:20|592.77|589.97|592.95|590.15|592.95|590.15|592.77|589.97|0
1652220750000|2022-05-10 22:12:30|592.87|590.07|592.87|590.07|592.87|590.07|592.87|590.07|0
1652220760000|2022-05-10 22:12:40|592.77|589.97|592.77|589.97|592.77|589.97|592.77|589.97|0
1652220770000|2022-05-10 22:12:50|593.23|590.43|593.32|590.52|593.32|590.52|593.23|590.43|0
1652220780000|2022-05-10 22:13:00|593.05|590.25|593.87|591.07|593.87|591.07|593.05|590.25|0
1652220790000|2022-05-10 22:13:10|593.79|590.99|593.87|591.07|593.87|591.07|593.69|590.89|0
1652220810000|2022-05-10 22:13:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652220820000|2022-05-10 22:13:40|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652220830000|2022-05-10 22:13:50|594.06|591.26|594.06|591.26|594.06|591.26|593.97|591.17|0
1652220860000|2022-05-10 22:14:20|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652220870000|2022-05-10 22:14:30|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652220880000|2022-05-10 22:14:40|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652220890000|2022-05-10 22:14:50|593.6|590.8|593.5|590.7|593.6|590.8|593.5|590.7|0
1652220900000|2022-05-10 22:15:00|593.42|590.62|592.86|590.06|593.42|590.62|592.86|590.06|0
1652220910000|2022-05-10 22:15:10|592.77|589.97|592.95|590.15|592.95|590.15|592.77|589.97|0
1652220920000|2022-05-10 22:15:20|593.14|590.34|593.14|590.34|593.14|590.34|593.14|590.34|0
1652220930000|2022-05-10 22:15:30|593.23|590.43|593.23|590.43|593.23|590.43|593.23|590.43|0
1652220940000|2022-05-10 22:15:40|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1652220950000|2022-05-10 22:15:50|593.6|590.8|593.6|590.8|593.6|590.8|593.6|590.8|0
1652220970000|2022-05-10 22:16:10|593.5|590.7|593.69|590.89|593.69|590.89|593.5|590.7|0
1652220990000|2022-05-10 22:16:30|593.78|590.98|593.69|590.89|593.78|590.98|593.69|590.89|0
1652221000000|2022-05-10 22:16:40|593.5|590.7|593.69|590.89|593.69|590.89|593.5|590.7|0
1652221010000|2022-05-10 22:16:50|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652221020000|2022-05-10 22:17:00|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652221030000|2022-05-10 22:17:10|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652221040000|2022-05-10 22:17:20|594.06|591.26|593.87|591.07|594.06|591.26|593.87|591.07|0
1652221050000|2022-05-10 22:17:30|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652221060000|2022-05-10 22:17:40|593.78|590.98|593.69|590.89|593.78|590.98|593.69|590.89|0
1652221070000|2022-05-10 22:17:50|593.97|591.17|594.06|591.26|594.06|591.26|593.97|591.17|0
1652221080000|2022-05-10 22:18:00|593.78|590.98|593.87|591.07|593.87|591.07|593.78|590.98|0
1652221090000|2022-05-10 22:18:10|593.69|590.89|594.06|591.26|594.06|591.26|593.69|590.89|0
1652221100000|2022-05-10 22:18:20|593.87|591.07|593.78|590.98|593.87|591.07|593.78|590.98|0
1652221110000|2022-05-10 22:18:30|593.69|590.89|593.69|590.89|593.69|590.89|593.69|590.89|0
1652221140000|2022-05-10 22:19:00|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652221150000|2022-05-10 22:19:10|593.97|591.17|593.97|591.17|593.97|591.17|593.97|591.17|0
1652221160000|2022-05-10 22:19:20|593.87|591.07|593.87|591.07|593.87|591.07|593.87|591.07|0
1652221170000|2022-05-10 22:19:30|593.6|590.8|593.6|590.8|593.6|590.8|593.6|590.8|0
1652221180000|2022-05-10 22:19:40|593.5|590.7|593.5|590.7|593.5|590.7|593.5|590.7|0
1652221200000|2022-05-10 22:20:00|593.41|590.61|592.86|590.06|593.41|590.61|592.77|589.97|0
1652221210000|2022-05-10 22:20:10|592.68|589.88|592.68|589.88|592.68|589.88|592.68|589.88|0
1652221220000|2022-05-10 22:20:20|592.4|589.6|592.03|589.23|592.4|589.6|591.94|589.14|0
1652221230000|2022-05-10 22:20:30|592.31|589.51|592.4|589.6|592.4|589.6|592.31|589.51|0
1652221240000|2022-05-10 22:20:40|592.5|589.7|592.5|589.7|592.5|589.7|592.5|589.7|0
1652221250000|2022-05-10 22:20:50|592.58|589.78|592.68|589.88|592.86|590.06|592.58|589.78|0
1652221260000|2022-05-10 22:21:00|592.58|589.78|592.58|589.78|592.58|589.78|592.58|589.78|0
1652221270000|2022-05-10 22:21:10|592.4|589.6|592.58|589.78|592.58|589.78|592.4|589.6|0
1652221280000|2022-05-10 22:21:20|592.5|589.7|592.4|589.6|592.5|589.7|592.4|589.6|0
1652221290000|2022-05-10 22:21:30|592.31|589.51|592.13|589.33|592.31|589.51|592.13|589.33|0
1652221300000|2022-05-10 22:21:40|592.22|589.42|591.94|589.14|592.22|589.42|591.94|589.14|0
1652221320000|2022-05-10 22:22:00|592.03|589.23|592.49|589.69|592.49|589.69|592.03|589.23|0
1652221330000|2022-05-10 22:22:10|592.4|589.6|592.4|589.6|592.4|589.6|592.4|589.6|0
1652221340000|2022-05-10 22:22:20|592.31|589.51|592.31|589.51|592.31|589.51|592.31|589.51|0
1652221350000|2022-05-10 22:22:30|592.22|589.42|591.94|589.14|592.22|589.42|591.94|589.14|0
1652221360000|2022-05-10 22:22:40|591.85|589.05|591.76|588.96|591.85|589.05|591.66|588.86|0
1652221370000|2022-05-10 22:22:50|591.85|589.05|591.76|588.96|591.85|589.05|591.76|588.96|0
1652221380000|2022-05-10 22:23:00|591.66|588.86|591.85|589.05|591.85|589.05|591.66|588.86|0
1652221390000|2022-05-10 22:23:10|591.76|588.96|591.66|588.86|591.76|588.96|591.66|588.86|0
1652221400000|2022-05-10 22:23:20|591.76|588.96|591.76|588.96|591.76|588.96|591.76|588.96|0
1652221410000|2022-05-10 22:23:30|591.66|588.86|591.85|589.05|591.85|589.05|591.66|588.86|0
1652221430000|2022-05-10 22:23:50|591.94|589.14|591.94|589.14|591.94|589.14|591.94|589.14|0
1652221440000|2022-05-10 22:24:00|591.66|588.86|591.48|588.68|591.66|588.86|591.48|588.68|0
1652221450000|2022-05-10 22:24:10|591.58|588.78|591.58|588.78|591.58|588.78|591.58|588.78|0
1652221460000|2022-05-10 22:24:20|591.48|588.68|591.66|588.86|591.66|588.86|591.48|588.68|0
1652221470000|2022-05-10 22:24:30|591.48|588.68|591.76|588.96|591.76|588.96|591.48|588.68|0
1652221480000|2022-05-10 22:24:40|591.85|589.05|591.85|589.05|591.85|589.05|591.85|589.05|0
1652221490000|2022-05-10 22:24:50|592.21|589.41|592.21|589.41|592.21|589.41|592.21|589.41|0
1652221510000|2022-05-10 22:25:10|592.13|589.33|592.03|589.23|592.13|589.33|592.03|589.23|0
1652221520000|2022-05-10 22:25:20|591.85|589.05|592.03|589.23|592.03|589.23|591.85|589.05|0
1652221530000|2022-05-10 22:25:30|591.94|589.14|591.94|589.14|592.03|589.23|591.94|589.14|0
1652221550000|2022-05-10 22:25:50|592.03|589.23|592.21|589.41|592.21|589.41|592.03|589.23|0
1652221560000|2022-05-10 22:26:00|592.13|589.33|592.13|589.33|592.13|589.33|592.13|589.33|0
1652221590000|2022-05-10 22:26:30|592.03|589.23|592.21|589.41|592.21|589.41|592.03|589.23|0
1652221600000|2022-05-10 22:26:40|592.13|589.33|592.03|589.23|592.13|589.33|592.03|589.23|0
1652221620000|2022-05-10 22:27:00|592.21|589.41|592.49|589.69|592.49|589.69|592.21|589.41|0
1652221630000|2022-05-10 22:27:10|592.58|589.78|593.04|590.24|593.04|590.24|592.58|589.78|0
1652221640000|2022-05-10 22:27:20|593.13|590.33|593.13|590.33|593.23|590.43|593.13|590.33|0
1652221650000|2022-05-10 22:27:30|593.23|590.43|593.32|590.52|593.32|590.52|593.23|590.43|0
1652221660000|2022-05-10 22:27:40|593.41|590.61|593.68|590.88|593.68|590.88|593.41|590.61|0
1652221670000|2022-05-10 22:27:50|593.6|590.8|593.68|590.88|593.68|590.88|593.6|590.8|0
1652221680000|2022-05-10 22:28:00|593.78|590.98|593.68|590.88|593.78|590.98|593.68|590.88|0
1652221690000|2022-05-10 22:28:10|593.5|590.7|593.32|590.52|593.5|590.7|593.32|590.52|0
1652221700000|2022-05-10 22:28:20|593.23|590.43|593.32|590.52|593.32|590.52|593.23|590.43|0
1652221710000|2022-05-10 22:28:30|593.5|590.7|593.13|590.33|593.5|590.7|593.13|590.33|0
1652221740000|2022-05-10 22:29:00|592.95|590.15|592.95|590.15|592.95|590.15|592.95|590.15|0
1652221750000|2022-05-10 22:29:10|593.04|590.24|592.95|590.15|593.04|590.24|592.95|590.15|0
1652221780000|2022-05-10 22:29:40|592.86|590.06|592.86|590.06|592.86|590.06|592.86|590.06|0
1652221790000|2022-05-10 22:29:50|592.76|589.96|592.21|589.41|592.76|589.96|592.12|589.32|0
1652221800000|2022-05-10 22:30:00|592.03|589.23|591.85|589.05|592.03|589.23|591.76|588.96|0
1652221820000|2022-05-10 22:30:20|591.66|588.86|591.76|588.96|591.85|589.05|591.66|588.86|0
1652221830000|2022-05-10 22:30:30|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1652221840000|2022-05-10 22:30:40|591.85|589.05|591.76|588.96|591.85|589.05|591.76|588.96|0
1652221850000|2022-05-10 22:30:50|591.85|589.05|591.66|588.86|591.85|589.05|591.66|588.86|0
1652221870000|2022-05-10 22:31:10|591.57|588.77|591.57|588.77|591.57|588.77|591.57|588.77|0
1652221880000|2022-05-10 22:31:20|591.66|588.86|592.03|589.23|592.03|589.23|591.66|588.86|0
1652221890000|2022-05-10 22:31:30|591.76|588.96|591.84|589.04|591.84|589.04|591.76|588.96|0
1652221900000|2022-05-10 22:31:40|591.76|588.96|591.66|588.86|591.76|588.96|591.57|588.77|0
1652221910000|2022-05-10 22:31:50|591.57|588.77|591.57|588.77|591.57|588.77|591.57|588.77|0
1652221920000|2022-05-10 22:32:00|591.48|588.68|591.66|588.86|591.66|588.86|591.48|588.68|0
1652221930000|2022-05-10 22:32:10|591.84|589.04|591.84|589.04|591.84|589.04|591.84|589.04|0
1652221940000|2022-05-10 22:32:20|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1652221960000|2022-05-10 22:32:40|591.48|588.68|591.48|588.68|591.48|588.68|591.48|588.68|0
1652221970000|2022-05-10 22:32:50|591.66|588.86|591.66|588.86|591.66|588.86|591.66|588.86|0
1652221980000|2022-05-10 22:33:00|591.48|588.68|591.48|588.68|591.48|588.68|591.48|588.68|0
1652221990000|2022-05-10 22:33:10|591.76|588.96|591.66|588.86|591.76|588.96|591.66|588.86|0
1652222010000|2022-05-10 22:33:30|591.57|588.77|591.29|588.49|591.57|588.77|591.29|588.49|0
1652222040000|2022-05-10 22:34:00|591.39|588.59|591.48|588.68|591.48|588.68|591.39|588.59|0
1652222060000|2022-05-10 22:34:20|591.39|588.59|591.29|588.49|591.39|588.59|591.29|588.49|0
1652222070000|2022-05-10 22:34:30|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1652222080000|2022-05-10 22:34:40|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1652222090000|2022-05-10 22:34:50|591.11|588.31|590.93|588.13|591.11|588.31|590.93|588.13|0
1652222100000|2022-05-10 22:35:00|591.11|588.31|590.93|588.13|591.11|588.31|590.93|588.13|0
1652222120000|2022-05-10 22:35:20|590.74|587.94|591.11|588.31|591.11|588.31|590.74|587.94|0
1652222140000|2022-05-10 22:35:40|591.02|588.22|590.93|588.13|591.02|588.22|590.93|588.13|0
1652222150000|2022-05-10 22:35:50|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1652222160000|2022-05-10 22:36:00|591.11|588.31|591.11|588.31|591.11|588.31|591.02|588.22|0
1652222170000|2022-05-10 22:36:10|591.2|588.4|591.29|588.49|591.29|588.49|591.2|588.4|0
1652222180000|2022-05-10 22:36:20|590.93|588.13|590.93|588.13|591.02|588.22|590.93|588.13|0
1652222190000|2022-05-10 22:36:30|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1652222200000|2022-05-10 22:36:40|590.93|588.13|591.11|588.31|591.11|588.31|590.93|588.13|0
1652222210000|2022-05-10 22:36:50|591.2|588.4|591.11|588.31|591.2|588.4|591.11|588.31|0
1652222220000|2022-05-10 22:37:00|591.02|588.22|591.02|588.22|591.02|588.22|591.02|588.22|0
1652222230000|2022-05-10 22:37:10|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1652222250000|2022-05-10 22:37:30|591.02|588.22|591.29|588.49|591.29|588.49|591.02|588.22|0
1652222260000|2022-05-10 22:37:40|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1652222280000|2022-05-10 22:38:00|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1652222290000|2022-05-10 22:38:10|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1652222310000|2022-05-10 22:38:30|591.29|588.49|591.29|588.49|591.29|588.49|591.29|588.49|0
1652222320000|2022-05-10 22:38:40|591.2|588.4|591.11|588.31|591.2|588.4|591.11|588.31|0
1652222330000|2022-05-10 22:38:50|591.39|588.59|591.39|588.59|591.39|588.59|591.39|588.59|0
1652222350000|2022-05-10 22:39:10|591.29|588.49|591.11|588.31|591.29|588.49|591.11|588.31|0
1652222360000|2022-05-10 22:39:20|590.92|588.12|590.92|588.12|590.92|588.12|590.92|588.12|0
1652222370000|2022-05-10 22:39:30|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1652222390000|2022-05-10 22:39:50|591.11|588.31|591.11|588.31|591.11|588.31|591.11|588.31|0
1652222400000|2022-05-10 22:40:00|590.74|587.94|590.92|588.12|590.92|588.12|590.74|587.94|0
1652222410000|2022-05-10 22:40:10|591.02|588.22|590.92|588.12|591.11|588.31|590.92|588.12|0
1652222420000|2022-05-10 22:40:20|590.56|587.76|590.56|587.76|590.56|587.76|590.56|587.76|0
1652222430000|2022-05-10 22:40:30|590.74|587.94|590.65|587.85|590.74|587.94|590.65|587.85|0
1652222440000|2022-05-10 22:40:40|590.56|587.76|590.56|587.76|590.56|587.76|590.56|587.76|0
1652222450000|2022-05-10 22:40:50|590.74|587.94|590.65|587.85|590.74|587.94|590.56|587.76|0
1652222460000|2022-05-10 22:41:00|590.74|587.94|590.74|587.94|590.74|587.94|590.74|587.94|0
1652222470000|2022-05-10 22:41:10|590.56|587.76|590.65|587.85|590.65|587.85|590.56|587.76|0
1652222480000|2022-05-10 22:41:20|590.56|587.76|590.74|587.94|590.74|587.94|590.56|587.76|0
1652222490000|2022-05-10 22:41:30|590.37|587.57|590.56|587.76|590.56|587.76|590.37|587.57|0
1652222500000|2022-05-10 22:41:40|590.47|587.67|590.01|587.21|590.56|587.76|590.01|587.21|0
1652222510000|2022-05-10 22:41:50|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1652222520000|2022-05-10 22:42:00|590.28|587.48|590.19|587.39|590.28|587.48|590.19|587.39|0
1652222530000|2022-05-10 22:42:10|590.28|587.48|590.19|587.39|590.28|587.48|590.19|587.39|0
1652222550000|2022-05-10 22:42:30|590.37|587.57|590.37|587.57|590.37|587.57|590.37|587.57|0
1652222560000|2022-05-10 22:42:40|590.28|587.48|590.37|587.57|590.37|587.57|590.28|587.48|0
1652222570000|2022-05-10 22:42:50|590.28|587.48|590.19|587.39|590.37|587.57|590.19|587.39|0
1652222580000|2022-05-10 22:43:00|590.56|587.76|590.56|587.76|590.56|587.76|590.56|587.76|0
1652222590000|2022-05-10 22:43:10|590.65|587.85|590.74|587.94|590.74|587.94|590.65|587.85|0
1652222610000|2022-05-10 22:43:30|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1652222620000|2022-05-10 22:43:40|590.01|587.21|590.01|587.21|590.01|587.21|590.01|587.21|0
1652222630000|2022-05-10 22:43:50|590.19|587.39|590.19|587.39|590.19|587.39|590.01|587.21|0
1652222660000|2022-05-10 22:44:20|590.01|587.21|590.01|587.21|590.01|587.21|590.01|587.21|0
1652222680000|2022-05-10 22:44:40|590.19|587.39|590.1|587.3|590.19|587.39|590.1|587.3|0
1652222690000|2022-05-10 22:44:50|590.19|587.39|590.19|587.39|590.19|587.39|590.19|587.39|0
1652222700000|2022-05-10 22:45:00|590|587.2|590|587.2|590|587.2|590|587.2|0
1652222710000|2022-05-10 22:45:10|589.45|586.65|589.92|587.12|589.92|587.12|589.45|586.65|0
1652222720000|2022-05-10 22:45:20|589.82|587.02|589.82|587.02|589.82|587.02|589.82|587.02|0
1652222730000|2022-05-10 22:45:30|589.73|586.93|589.64|586.84|589.73|586.93|589.64|586.84|0
1652222740000|2022-05-10 22:45:40|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652222750000|2022-05-10 22:45:50|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1652222760000|2022-05-10 22:46:00|589.45|586.65|588.9|586.1|589.45|586.65|588.9|586.1|0
1652222800000|2022-05-10 22:46:40|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652222810000|2022-05-10 22:46:50|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652222830000|2022-05-10 22:47:10|588.72|585.92|588.9|586.1|588.9|586.1|588.72|585.92|0
1652222840000|2022-05-10 22:47:20|588.82|586.02|588.72|585.92|588.82|586.02|588.72|585.92|0
1652222850000|2022-05-10 22:47:30|588.82|586.02|588.72|585.92|588.82|586.02|588.72|585.92|0
1652222860000|2022-05-10 22:47:40|588.35|585.55|588.45|585.65|588.45|585.65|588.35|585.55|0
1652222870000|2022-05-10 22:47:50|588.54|585.74|588.35|585.55|588.54|585.74|588.35|585.55|0
1652222880000|2022-05-10 22:48:00|588.45|585.65|588.72|585.92|588.72|585.92|588.45|585.65|0
1652222900000|2022-05-10 22:48:20|588.54|585.74|588.72|585.92|588.72|585.92|588.54|585.74|0
1652222910000|2022-05-10 22:48:30|588.9|586.1|588.72|585.92|588.9|586.1|588.72|585.92|0
1652222920000|2022-05-10 22:48:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652222930000|2022-05-10 22:48:50|588.63|585.83|588.63|585.83|588.63|585.83|588.54|585.74|0
1652222940000|2022-05-10 22:49:00|588.72|585.92|588.9|586.1|588.9|586.1|588.72|585.92|0
1652222950000|2022-05-10 22:49:10|589|586.2|589|586.2|589|586.2|589|586.2|0
1652222960000|2022-05-10 22:49:20|589.37|586.57|589.09|586.29|589.37|586.57|589.09|586.29|0
1652222970000|2022-05-10 22:49:30|588.9|586.1|589|586.2|589|586.2|588.9|586.1|0
1652222980000|2022-05-10 22:49:40|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652222990000|2022-05-10 22:49:50|589|586.2|589|586.2|589|586.2|589|586.2|0
1652223000000|2022-05-10 22:50:00|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223030000|2022-05-10 22:50:30|588.82|586.02|588.9|586.1|588.9|586.1|588.82|586.02|0
1652223040000|2022-05-10 22:50:40|589|586.2|588.9|586.1|589|586.2|588.9|586.1|0
1652223070000|2022-05-10 22:51:10|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223080000|2022-05-10 22:51:20|588.63|585.83|588.72|585.92|588.72|585.92|588.63|585.83|0
1652223090000|2022-05-10 22:51:30|588.63|585.83|588.63|585.83|588.72|585.92|588.54|585.74|0
1652223100000|2022-05-10 22:51:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652223120000|2022-05-10 22:52:00|588.72|585.92|589|586.2|589|586.2|588.72|585.92|0
1652223130000|2022-05-10 22:52:10|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223150000|2022-05-10 22:52:30|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223160000|2022-05-10 22:52:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652223180000|2022-05-10 22:53:00|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1652223200000|2022-05-10 22:53:20|588.54|585.74|588.35|585.55|588.54|585.74|588.35|585.55|0
1652223220000|2022-05-10 22:53:40|588.54|585.74|588.54|585.74|588.54|585.74|588.54|585.74|0
1652223240000|2022-05-10 22:54:00|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1652223250000|2022-05-10 22:54:10|588.17|585.37|588.35|585.55|588.35|585.55|588.17|585.37|0
1652223270000|2022-05-10 22:54:30|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1652223280000|2022-05-10 22:54:40|588.45|585.65|588.35|585.55|588.45|585.65|588.35|585.55|0
1652223290000|2022-05-10 22:54:50|588.26|585.46|588.54|585.74|588.54|585.74|588.26|585.46|0
1652223300000|2022-05-10 22:55:00|588.45|585.65|587.99|585.19|588.45|585.65|587.99|585.19|0
1652223320000|2022-05-10 22:55:20|588.08|585.28|588.17|585.37|588.17|585.37|588.08|585.28|0
1652223330000|2022-05-10 22:55:30|588.08|585.28|588.17|585.37|588.17|585.37|588.08|585.28|0
1652223340000|2022-05-10 22:55:40|587.99|585.19|587.99|585.19|587.99|585.19|587.99|585.19|0
1652223380000|2022-05-10 22:56:20|588.08|585.28|588.17|585.37|588.17|585.37|588.08|585.28|0
1652223390000|2022-05-10 22:56:30|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1652223410000|2022-05-10 22:56:50|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1652223460000|2022-05-10 22:57:40|588.63|585.83|588.53|585.73|588.63|585.83|588.53|585.73|0
1652223470000|2022-05-10 22:57:50|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223480000|2022-05-10 22:58:00|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1652223500000|2022-05-10 22:58:20|588.72|585.92|588.72|585.92|588.72|585.92|588.72|585.92|0
1652223520000|2022-05-10 22:58:40|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223540000|2022-05-10 22:59:00|589|586.2|589.08|586.28|589.08|586.28|589|586.2|0
1652223550000|2022-05-10 22:59:10|588.9|586.1|588.72|585.92|588.9|586.1|588.72|585.92|0
1652223560000|2022-05-10 22:59:20|588.81|586.01|588.81|586.01|588.9|586.1|588.81|586.01|0
1652223580000|2022-05-10 22:59:40|588.72|585.92|588.9|586.1|588.9|586.1|588.72|585.92|0
1652223600000|2022-05-10 23:00:00|588.81|586.01|589.08|586.28|589.08|586.28|588.81|586.01|0
1652223610000|2022-05-10 23:00:10|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1652223630000|2022-05-10 23:00:30|588.9|586.1|588.9|586.1|588.9|586.1|588.9|586.1|0
1652223650000|2022-05-10 23:00:50|588.63|585.83|588.72|585.92|588.72|585.92|588.63|585.83|0
1652223660000|2022-05-10 23:01:00|588.81|586.01|588.72|585.92|588.81|586.01|588.72|585.92|0
1652223670000|2022-05-10 23:01:10|588.9|586.1|589.27|586.47|589.27|586.47|588.9|586.1|0
1652223680000|2022-05-10 23:01:20|589.08|586.28|589.08|586.28|589.08|586.28|588.99|586.19|0
1652223700000|2022-05-10 23:01:40|589.18|586.38|589.18|586.38|589.18|586.38|589.18|586.38|0
1652223710000|2022-05-10 23:01:50|589.27|586.47|589.27|586.47|589.27|586.47|589.27|586.47|0
1652223720000|2022-05-10 23:02:00|589.45|586.65|589.08|586.28|589.63|586.83|589.08|586.28|0
1652223730000|2022-05-10 23:02:10|588.9|586.1|588.99|586.19|588.99|586.19|588.9|586.1|0
1652223740000|2022-05-10 23:02:20|589.08|586.28|589.27|586.47|589.27|586.47|589.08|586.28|0
1652223750000|2022-05-10 23:02:30|589.08|586.28|589.27|586.47|589.27|586.47|589.08|586.28|0
1652223760000|2022-05-10 23:02:40|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652223770000|2022-05-10 23:02:50|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652223780000|2022-05-10 23:03:00|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652223800000|2022-05-10 23:03:20|589.18|586.38|589.27|586.47|589.27|586.47|589.18|586.38|0
1652223810000|2022-05-10 23:03:30|589.18|586.38|589.27|586.47|589.27|586.47|589.18|586.38|0
1652223820000|2022-05-10 23:03:40|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652223830000|2022-05-10 23:03:50|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652223840000|2022-05-10 23:04:00|589.45|586.65|589.45|586.65|589.45|586.65|589.45|586.65|0
1652223860000|2022-05-10 23:04:20|589.27|586.47|589.18|586.38|589.27|586.47|589.18|586.38|0
1652223870000|2022-05-10 23:04:30|589.27|586.47|589.18|586.38|589.27|586.47|589.18|586.38|0
1652223900000|2022-05-10 23:05:00|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652223910000|2022-05-10 23:05:10|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1652223920000|2022-05-10 23:05:20|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652223930000|2022-05-10 23:05:30|589.45|586.65|589.54|586.74|589.54|586.74|589.45|586.65|0
1652223940000|2022-05-10 23:05:40|589.63|586.83|589.26|586.46|589.63|586.83|589.26|586.46|0
1652223970000|2022-05-10 23:06:10|589.36|586.56|589.26|586.46|589.36|586.56|589.26|586.46|0
1652223980000|2022-05-10 23:06:20|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224000000|2022-05-10 23:06:40|588.71|585.91|588.81|586.01|588.81|586.01|588.71|585.91|0
1652224010000|2022-05-10 23:06:50|588.71|585.91|588.81|586.01|588.81|586.01|588.71|585.91|0
1652224020000|2022-05-10 23:07:00|588.99|586.19|588.99|586.19|589.08|586.28|588.99|586.19|0
1652224030000|2022-05-10 23:07:10|589.08|586.28|589.26|586.46|589.26|586.46|589.08|586.28|0
1652224040000|2022-05-10 23:07:20|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224050000|2022-05-10 23:07:30|588.9|586.1|588.9|586.1|588.9|586.1|588.81|586.01|0
1652224070000|2022-05-10 23:07:50|588.35|585.55|588.44|585.64|588.44|585.64|588.35|585.55|0
1652224080000|2022-05-10 23:08:00|588.53|585.73|588.71|585.91|588.71|585.91|588.53|585.73|0
1652224090000|2022-05-10 23:08:10|588.63|585.83|588.63|585.83|588.63|585.83|588.53|585.73|0
1652224100000|2022-05-10 23:08:20|588.53|585.73|588.35|585.55|588.53|585.73|588.35|585.55|0
1652224110000|2022-05-10 23:08:30|588.44|585.64|588.53|585.73|588.53|585.73|588.44|585.64|0
1652224130000|2022-05-10 23:08:50|588.16|585.36|588.16|585.36|588.53|585.73|588.16|585.36|0
1652224140000|2022-05-10 23:09:00|588.35|585.55|587.98|585.18|588.35|585.55|587.98|585.18|0
1652224150000|2022-05-10 23:09:10|588.08|585.28|588.16|585.36|588.16|585.36|588.08|585.28|0
1652224160000|2022-05-10 23:09:20|587.98|585.18|588.08|585.28|588.16|585.36|587.98|585.18|0
1652224170000|2022-05-10 23:09:30|587.98|585.18|587.8|585|587.98|585.18|587.8|585|0
1652224180000|2022-05-10 23:09:40|587.71|584.91|587.8|585|587.8|585|587.71|584.91|0
1652224190000|2022-05-10 23:09:50|587.71|584.91|587.98|585.18|587.98|585.18|587.71|584.91|0
1652224200000|2022-05-10 23:10:00|588.08|585.28|587.62|584.82|588.08|585.28|587.62|584.82|0
1652224210000|2022-05-10 23:10:10|587.8|585|587.8|585|587.89|585.09|587.8|585|0
1652224220000|2022-05-10 23:10:20|587.71|584.91|587.71|584.91|587.71|584.91|587.43|584.63|0
1652224230000|2022-05-10 23:10:30|587.61|584.81|587.71|584.91|587.8|585|587.61|584.81|0
1652224240000|2022-05-10 23:10:40|587.43|584.63|587.34|584.54|587.43|584.63|587.25|584.45|0
1652224250000|2022-05-10 23:10:50|587.43|584.63|587.61|584.81|587.61|584.81|587.43|584.63|0
1652224260000|2022-05-10 23:11:00|587.71|584.91|587.98|585.18|587.98|585.18|587.71|584.91|0
1652224270000|2022-05-10 23:11:10|588.08|585.28|588.08|585.28|588.16|585.36|588.08|585.28|0
1652224280000|2022-05-10 23:11:20|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224290000|2022-05-10 23:11:30|588.16|585.36|588.16|585.36|588.16|585.36|588.16|585.36|0
1652224300000|2022-05-10 23:11:40|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224320000|2022-05-10 23:12:00|588.08|585.28|588.08|585.28|588.08|585.28|588.08|585.28|0
1652224330000|2022-05-10 23:12:10|587.98|585.18|588.16|585.36|588.16|585.36|587.98|585.18|0
1652224340000|2022-05-10 23:12:20|588.08|585.28|588.08|585.28|588.08|585.28|588.08|585.28|0
1652224350000|2022-05-10 23:12:30|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224370000|2022-05-10 23:12:50|587.8|585|587.8|585|587.8|585|587.8|585|0
1652224380000|2022-05-10 23:13:00|587.89|585.09|587.98|585.18|587.98|585.18|587.89|585.09|0
1652224390000|2022-05-10 23:13:10|587.89|585.09|587.89|585.09|587.89|585.09|587.89|585.09|0
1652224400000|2022-05-10 23:13:20|587.8|585|587.98|585.18|587.98|585.18|587.8|585|0
1652224410000|2022-05-10 23:13:30|587.8|585|587.8|585|587.8|585|587.8|585|0
1652224420000|2022-05-10 23:13:40|587.98|585.18|587.98|585.18|587.98|585.18|587.98|585.18|0
1652224430000|2022-05-10 23:13:50|587.8|585|587.8|585|587.8|585|587.8|585|0
1652224460000|2022-05-10 23:14:20|587.89|585.09|587.89|585.09|587.89|585.09|587.89|585.09|0
1652224470000|2022-05-10 23:14:30|588.07|585.27|588.07|585.27|588.07|585.27|588.07|585.27|0
1652224480000|2022-05-10 23:14:40|588.53|585.73|588.53|585.73|588.53|585.73|588.53|585.73|0
1652224490000|2022-05-10 23:14:50|588.35|585.55|588.16|585.36|588.35|585.55|588.16|585.36|0
1652224500000|2022-05-10 23:15:00|588.35|585.55|588.35|585.55|588.35|585.55|588.35|585.55|0
1652224520000|2022-05-10 23:15:20|588.53|585.73|588.44|585.64|588.53|585.73|588.44|585.64|0
1652224530000|2022-05-10 23:15:30|588.53|585.73|588.53|585.73|588.53|585.73|588.35|585.55|0
1652224540000|2022-05-10 23:15:40|588.62|585.82|588.71|585.91|588.71|585.91|588.62|585.82|0
1652224550000|2022-05-10 23:15:50|588.81|586.01|588.89|586.09|588.89|586.09|588.81|586.01|0
1652224570000|2022-05-10 23:16:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652224580000|2022-05-10 23:16:20|588.81|586.01|588.89|586.09|588.89|586.09|588.81|586.01|0
1652224600000|2022-05-10 23:16:40|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1652224610000|2022-05-10 23:16:50|589.08|586.28|589.26|586.46|589.26|586.46|589.08|586.28|0
1652224620000|2022-05-10 23:17:00|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224630000|2022-05-10 23:17:10|589.17|586.37|589.26|586.46|589.26|586.46|589.17|586.37|0
1652224640000|2022-05-10 23:17:20|589.08|586.28|589.08|586.28|589.08|586.28|588.99|586.19|0
1652224650000|2022-05-10 23:17:30|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1652224660000|2022-05-10 23:17:40|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1652224670000|2022-05-10 23:17:50|589.08|586.28|589.08|586.28|589.08|586.28|589.08|586.28|0
1652224680000|2022-05-10 23:18:00|589.26|586.46|589.44|586.64|589.44|586.64|589.26|586.46|0
1652224690000|2022-05-10 23:18:10|589.54|586.74|589.44|586.64|589.54|586.74|589.36|586.56|0
1652224700000|2022-05-10 23:18:20|589.26|586.46|589.17|586.37|589.26|586.46|589.17|586.37|0
1652224710000|2022-05-10 23:18:30|589.08|586.28|589.17|586.37|589.17|586.37|589.08|586.28|0
1652224720000|2022-05-10 23:18:40|589.44|586.64|589.44|586.64|589.44|586.64|589.36|586.56|0
1652224730000|2022-05-10 23:18:50|589.54|586.74|589.44|586.64|589.54|586.74|589.44|586.64|0
1652224740000|2022-05-10 23:19:00|589.26|586.46|589.26|586.46|589.36|586.56|589.26|586.46|0
1652224750000|2022-05-10 23:19:10|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652224760000|2022-05-10 23:19:20|589.26|586.46|589.36|586.56|589.36|586.56|589.26|586.46|0
1652224770000|2022-05-10 23:19:30|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652224790000|2022-05-10 23:19:50|589.36|586.56|589.36|586.56|589.36|586.56|589.36|586.56|0
1652224800000|2022-05-10 23:20:00|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652224830000|2022-05-10 23:20:30|589.54|586.74|589.44|586.64|589.54|586.74|589.44|586.64|0
1652224860000|2022-05-10 23:21:00|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652224890000|2022-05-10 23:21:30|589.54|586.74|589.54|586.74|589.63|586.83|589.54|586.74|0
1652224900000|2022-05-10 23:21:40|589.63|586.83|589.54|586.74|589.63|586.83|589.54|586.74|0
1652224910000|2022-05-10 23:21:50|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652224950000|2022-05-10 23:22:30|589.54|586.74|589.54|586.74|589.54|586.74|589.54|586.74|0
1652224960000|2022-05-10 23:22:40|589.44|586.64|589.44|586.64|589.63|586.83|589.44|586.64|0
1652224970000|2022-05-10 23:22:50|589.54|586.74|589.63|586.83|589.63|586.83|589.54|586.74|0
1652225000000|2022-05-10 23:23:20|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652225040000|2022-05-10 23:24:00|589.54|586.74|589.62|586.82|589.62|586.82|589.44|586.64|0
1652225060000|2022-05-10 23:24:20|589.44|586.64|589.44|586.64|589.44|586.64|589.44|586.64|0
1652225080000|2022-05-10 23:24:40|589.54|586.74|589.44|586.64|589.54|586.74|589.44|586.64|0
1652225100000|2022-05-10 23:25:00|589.35|586.55|589.35|586.55|589.35|586.55|589.35|586.55|0
1652225110000|2022-05-10 23:25:10|589.26|586.46|589.17|586.37|589.26|586.46|589.17|586.37|0
1652225120000|2022-05-10 23:25:20|589.07|586.27|588.89|586.09|589.07|586.27|588.8|586|0
1652225130000|2022-05-10 23:25:30|589.07|586.27|588.99|586.19|589.07|586.27|588.99|586.19|0
1652225140000|2022-05-10 23:25:40|588.89|586.09|588.89|586.09|588.89|586.09|588.89|586.09|0
1652225150000|2022-05-10 23:25:50|588.99|586.19|589.17|586.37|589.17|586.37|588.99|586.19|0
1652225160000|2022-05-10 23:26:00|589.26|586.46|589.26|586.46|589.26|586.46|589.26|586.46|0
1652225170000|2022-05-10 23:26:10|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1652225190000|2022-05-10 23:26:30|588.99|586.19|588.89|586.09|588.99|586.19|588.89|586.09|0
1652225200000|2022-05-10 23:26:40|588.99|586.19|588.89|586.09|588.99|586.19|588.89|586.09|0
1652225220000|2022-05-10 23:27:00|588.99|586.19|588.89|586.09|588.99|586.19|588.89|586.09|0
1652225250000|2022-05-10 23:27:30|588.99|586.19|588.99|586.19|588.99|586.19|588.99|586.19|0
1652225260000|2022-05-10 23:27:40|589.17|586.37|589.17|586.37|589.17|586.37|589.17|586.37|0
1652225270000|2022-05-10 23:27:50|589.07|586.27|589.07|586.27|589.07|586.27|589.07|586.27|0
1652225400000|2022-05-10 23:30:00|588.89|586.09|589.07|586.27|589.07|586.27|588.89|586.09|0
1652225410000|2022-05-10 23:30:10|588.99|586.19|589.07|586.27|589.07|586.27|588.99|586.19|0
1652225430000|2022-05-10 23:30:30|588.89|586.09|588.8|586|588.89|586.09|588.8|586|0
1652225440000|2022-05-10 23:30:40|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652225450000|2022-05-10 23:30:50|588.8|586|588.71|585.91|588.8|586|588.71|585.91|0
1652225490000|2022-05-10 23:31:30|588.8|586|588.8|586|588.8|586|588.8|586|0
1652225510000|2022-05-10 23:31:50|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652225520000|2022-05-10 23:32:00|588.52|585.72|588.52|585.72|588.52|585.72|588.52|585.72|0
1652225530000|2022-05-10 23:32:10|588.71|585.91|588.71|585.91|588.71|585.91|588.71|585.91|0
1652225560000|2022-05-10 23:32:40|588.62|585.82|588.62|585.82|588.62|585.82|588.62|585.82|0
1652225570000|2022-05-10 23:32:50|588.71|585.91|589.62|586.82|589.62|586.82|588.71|585.91|0
1652225580000|2022-05-10 23:33:00|590.91|588.11|590.17|587.37|590.91|588.11|590.17|587.37|0
1652225590000|2022-05-10 23:33:10|590.54|587.74|590.91|588.11|590.91|588.11|590.54|587.74|0
1652225600000|2022-05-10 23:33:20|591.09|588.29|591.46|588.66|591.46|588.66|591.09|588.29|0
1652225610000|2022-05-10 23:33:30|591.64|588.84|591.82|589.02|592.01|589.21|591.64|588.84|0
1652225620000|2022-05-10 23:33:40|591.64|588.84|591.55|588.75|591.64|588.84|591.46|588.66|0
1652225630000|2022-05-10 23:33:50|591.74|588.94|591.74|588.94|591.82|589.02|591.74|588.94|0
1652225640000|2022-05-10 23:34:00|591.92|589.12|592.47|589.67|592.47|589.67|591.92|589.12|0
1652225650000|2022-05-10 23:34:10|592.56|589.76|592.37|589.57|592.56|589.76|592.19|589.39|0
1652225660000|2022-05-10 23:34:20|592.29|589.49|592.29|589.49|592.29|589.49|592.29|589.49|0
1652225670000|2022-05-10 23:34:30|592.37|589.57|592.56|589.76|592.56|589.76|592.37|589.57|0
1652225680000|2022-05-10 23:34:40|592.47|589.67|592.19|589.39|592.56|589.76|592.19|589.39|0
1652225690000|2022-05-10 23:34:50|592.01|589.21|591.82|589.02|592.01|589.21|591.74|588.94|0
1652225700000|2022-05-10 23:35:00|592.01|589.21|591.82|589.02|592.01|589.21|591.82|589.02|0
1652225710000|2022-05-10 23:35:10|591.74|588.94|591.64|588.84|591.74|588.94|591.64|588.84|0
1652225720000|2022-05-10 23:35:20|591.18|588.38|591.46|588.66|591.46|588.66|591.09|588.29|0
1652225730000|2022-05-10 23:35:30|591.73|588.93|591.27|588.47|591.73|588.93|591.27|588.47|0
1652225740000|2022-05-10 23:35:40|591.18|588.38|591.09|588.29|591.18|588.38|591.09|588.29|0
1652225750000|2022-05-10 23:35:50|590.72|587.92|590.45|587.65|590.72|587.92|590.45|587.65|0
1652225760000|2022-05-10 23:36:00|590.63|587.83|590.9|588.1|590.9|588.1|590.63|587.83|0
1652225770000|2022-05-10 23:36:10|591|588.2|591.09|588.29|591.09|588.29|591|588.2|0
1652225780000|2022-05-10 23:36:20|591|588.2|590.82|588.02|591|588.2|590.82|588.02|0
1652225790000|2022-05-10 23:36:30|590.9|588.1|591.09|588.29|591.09|588.29|590.9|588.1|0
1652225800000|2022-05-10 23:36:40|591.46|588.66|591.46|588.66|591.46|588.66|591.46|588.66|0
1652225810000|2022-05-10 23:36:50|591.37|588.57|591.27|588.47|591.37|588.57|591.27|588.47|0
1652225820000|2022-05-10 23:37:00|591.37|588.57|591.37|588.57|591.37|588.57|591.37|588.57|0
1652225830000|2022-05-10 23:37:10|591.27|588.47|591.27|588.47|591.27|588.47|591.27|588.47|0
1652225860000|2022-05-10 23:37:40|591.45|588.65|591.45|588.65|591.45|588.65|591.45|588.65|0
1652225870000|2022-05-10 23:37:50|591.73|588.93|591.64|588.84|591.73|588.93|591.64|588.84|0
1652225880000|2022-05-10 23:38:00|591.82|589.02|592.01|589.21|592.01|589.21|591.82|589.02|0
1652225890000|2022-05-10 23:38:10|591.92|589.12|592.01|589.21|592.01|589.21|591.92|589.12|0
1652225900000|2022-05-10 23:38:20|592.19|589.39|592.01|589.21|592.19|589.39|591.92|589.12|0
1652225910000|2022-05-10 23:38:30|592.19|589.39|592.74|589.94|592.74|589.94|592.19|589.39|0
1652225920000|2022-05-10 23:38:40|592.92|590.12|593.29|590.49|593.29|590.49|592.92|590.12|0
1652225930000|2022-05-10 23:38:50|593.48|590.68|593.29|590.49|593.48|590.68|593.29|590.49|0
1652225940000|2022-05-10 23:39:00|593.2|590.4|593.2|590.4|593.2|590.4|593.2|590.4|0
1652225950000|2022-05-10 23:39:10|593.11|590.31|592.74|589.94|593.11|590.31|592.74|589.94|0
1652225960000|2022-05-10 23:39:20|592.56|589.76|592.37|589.57|592.56|589.76|592.37|589.57|0
1652225970000|2022-05-10 23:39:30|592.56|589.76|592.56|589.76|592.56|589.76|592.56|589.76|0
1652225980000|2022-05-10 23:39:40|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1652226000000|2022-05-10 23:40:00|592.56|589.76|592.47|589.67|592.56|589.76|592.47|589.67|0
1652226010000|2022-05-10 23:40:10|592.37|589.57|592.56|589.76|592.56|589.76|592.37|589.57|0
1652226020000|2022-05-10 23:40:20|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1652226030000|2022-05-10 23:40:30|592.65|589.85|592.92|590.12|592.92|590.12|592.65|589.85|0
1652226040000|2022-05-10 23:40:40|593.02|590.22|593.29|590.49|593.29|590.49|593.02|590.22|0
1652226060000|2022-05-10 23:41:00|593.48|590.68|593.66|590.86|593.66|590.86|593.48|590.68|0
1652226070000|2022-05-10 23:41:10|593.84|591.04|592.92|590.12|593.84|591.04|592.92|590.12|0
1652226080000|2022-05-10 23:41:20|593.02|590.22|592.92|590.12|593.29|590.49|592.92|590.12|0
1652226100000|2022-05-10 23:41:40|592.74|589.94|592.74|589.94|592.74|589.94|592.74|589.94|0
1652226110000|2022-05-10 23:41:50|592.56|589.76|592.37|589.57|592.56|589.76|592.37|589.57|0
1652226120000|2022-05-10 23:42:00|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652226130000|2022-05-10 23:42:10|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226140000|2022-05-10 23:42:20|592.1|589.3|592.1|589.3|592.1|589.3|592|589.2|0
1652226150000|2022-05-10 23:42:30|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226160000|2022-05-10 23:42:40|592.28|589.48|592.28|589.48|592.28|589.48|592.28|589.48|0
1652226170000|2022-05-10 23:42:50|592.37|589.57|592.37|589.57|592.56|589.76|592.37|589.57|0
1652226180000|2022-05-10 23:43:00|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226190000|2022-05-10 23:43:10|592|589.2|592|589.2|592|589.2|591.64|588.84|0
1652226200000|2022-05-10 23:43:20|592.19|589.39|592|589.2|592.19|589.39|592|589.2|0
1652226220000|2022-05-10 23:43:40|591.92|589.12|592|589.2|592|589.2|591.92|589.12|0
1652226240000|2022-05-10 23:44:00|591.92|589.12|592|589.2|592|589.2|591.92|589.12|0
1652226250000|2022-05-10 23:44:10|592.19|589.39|592.19|589.39|592.19|589.39|592.19|589.39|0
1652226260000|2022-05-10 23:44:20|592.1|589.3|592|589.2|592.1|589.3|592|589.2|0
1652226270000|2022-05-10 23:44:30|591.82|589.02|591.82|589.02|591.82|589.02|591.82|589.02|0
1652226300000|2022-05-10 23:45:00|592.47|589.67|592.55|589.75|592.55|589.75|592.37|589.57|0
1652226310000|2022-05-10 23:45:10|592.65|589.85|592.65|589.85|592.65|589.85|592.55|589.75|0
1652226320000|2022-05-10 23:45:20|592.74|589.94|593.2|590.4|593.29|590.49|592.74|589.94|0
1652226330000|2022-05-10 23:45:30|593.29|590.49|593.29|590.49|593.39|590.59|593.29|590.49|0
1652226350000|2022-05-10 23:45:50|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1652226360000|2022-05-10 23:46:00|593.29|590.49|593.29|590.49|593.29|590.49|593.29|590.49|0
1652226370000|2022-05-10 23:46:10|593.2|590.4|593.29|590.49|593.29|590.49|593.2|590.4|0
1652226380000|2022-05-10 23:46:20|593.47|590.67|593.47|590.67|593.66|590.86|593.47|590.67|0
1652226390000|2022-05-10 23:46:30|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226400000|2022-05-10 23:46:40|593.66|590.86|593.39|590.59|593.66|590.86|593.29|590.49|0
1652226410000|2022-05-10 23:46:50|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1652226420000|2022-05-10 23:47:00|593.39|590.59|593.29|590.49|593.39|590.59|593.29|590.49|0
1652226430000|2022-05-10 23:47:10|593.47|590.67|593.47|590.67|593.47|590.67|593.47|590.67|0
1652226440000|2022-05-10 23:47:20|593.66|590.86|593.11|590.31|593.66|590.86|593.11|590.31|0
1652226450000|2022-05-10 23:47:30|592.83|590.03|592.92|590.12|592.92|590.12|592.74|589.94|0
1652226460000|2022-05-10 23:47:40|593.02|590.22|593.02|590.22|593.02|590.22|593.02|590.22|0
1652226470000|2022-05-10 23:47:50|593.11|590.31|592.92|590.12|593.11|590.31|592.92|590.12|0
1652226480000|2022-05-10 23:48:00|592.83|590.03|592.74|589.94|592.83|590.03|592.74|589.94|0
1652226490000|2022-05-10 23:48:10|592.28|589.48|592.37|589.57|592.37|589.57|592.19|589.39|0
1652226500000|2022-05-10 23:48:20|592.28|589.48|592.37|589.57|592.37|589.57|592.28|589.48|0
1652226510000|2022-05-10 23:48:30|592.55|589.75|592.37|589.57|592.55|589.75|592.37|589.57|0
1652226530000|2022-05-10 23:48:50|592.55|589.75|592.55|589.75|592.55|589.75|592.55|589.75|0
1652226540000|2022-05-10 23:49:00|592.47|589.67|592.55|589.75|592.55|589.75|592.47|589.67|0
1652226550000|2022-05-10 23:49:10|592.74|589.94|592.92|590.12|592.92|590.12|592.74|589.94|0
1652226560000|2022-05-10 23:49:20|593.11|590.31|593.29|590.49|593.29|590.49|593.11|590.31|0
1652226570000|2022-05-10 23:49:30|593.2|590.4|593.47|590.67|593.47|590.67|593.2|590.4|0
1652226580000|2022-05-10 23:49:40|593.66|590.86|593.75|590.95|593.75|590.95|593.57|590.77|0
1652226590000|2022-05-10 23:49:50|593.66|590.86|593.75|590.95|593.75|590.95|593.57|590.77|0
1652226600000|2022-05-10 23:50:00|593.66|590.86|593.47|590.67|593.66|590.86|593.47|590.67|0
1652226610000|2022-05-10 23:50:10|593.29|590.49|593.47|590.67|593.57|590.77|593.29|590.49|0
1652226620000|2022-05-10 23:50:20|593.66|590.86|593.84|591.04|593.84|591.04|593.66|590.86|0
1652226630000|2022-05-10 23:50:30|594.02|591.22|594.02|591.22|594.02|591.22|594.02|591.22|0
1652226640000|2022-05-10 23:50:40|593.94|591.14|594.02|591.22|594.02|591.22|593.94|591.14|0
1652226650000|2022-05-10 23:50:50|593.84|591.04|593.66|590.86|593.84|591.04|593.66|590.86|0
1652226660000|2022-05-10 23:51:00|593.47|590.67|594.02|591.22|594.02|591.22|593.47|590.67|0
1652226670000|2022-05-10 23:51:10|593.94|591.14|593.84|591.04|593.94|591.14|593.84|591.04|0
1652226680000|2022-05-10 23:51:20|593.75|590.95|594.02|591.22|594.02|591.22|593.75|590.95|0
1652226700000|2022-05-10 23:51:40|593.94|591.14|594.02|591.22|594.02|591.22|593.94|591.14|0
1652226710000|2022-05-10 23:51:50|593.94|591.14|594.02|591.22|594.02|591.22|593.94|591.14|0
1652226720000|2022-05-10 23:52:00|593.94|591.14|593.84|591.04|593.94|591.14|593.75|590.95|0
1652226730000|2022-05-10 23:52:10|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1652226740000|2022-05-10 23:52:20|593.84|591.04|593.75|590.95|593.84|591.04|593.75|590.95|0
1652226750000|2022-05-10 23:52:30|593.57|590.77|593.2|590.4|593.57|590.77|593.2|590.4|0
1652226760000|2022-05-10 23:52:40|593.38|590.58|593.29|590.49|593.38|590.58|593.29|590.49|0
1652226770000|2022-05-10 23:52:50|593.2|590.4|593.57|590.77|593.57|590.77|593.2|590.4|0
1652226780000|2022-05-10 23:53:00|593.66|590.86|593.84|591.04|593.84|591.04|593.66|590.86|0
1652226790000|2022-05-10 23:53:10|593.75|590.95|593.84|591.04|593.84|591.04|593.75|590.95|0
1652226800000|2022-05-10 23:53:20|593.94|591.14|593.94|591.14|593.94|591.14|593.94|591.14|0
1652226810000|2022-05-10 23:53:30|593.66|590.86|593.47|590.67|593.66|590.86|593.47|590.67|0
1652226820000|2022-05-10 23:53:40|593.57|590.77|593.66|590.86|593.66|590.86|593.57|590.77|0
1652226830000|2022-05-10 23:53:50|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226840000|2022-05-10 23:54:00|593.75|590.95|593.66|590.86|593.75|590.95|593.66|590.86|0
1652226870000|2022-05-10 23:54:30|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226880000|2022-05-10 23:54:40|593.75|590.95|593.75|590.95|593.75|590.95|593.75|590.95|0
1652226890000|2022-05-10 23:54:50|593.84|591.04|594.02|591.22|594.02|591.22|593.84|591.04|0
1652226900000|2022-05-10 23:55:00|593.84|591.04|593.84|591.04|593.84|591.04|593.84|591.04|0
1652226920000|2022-05-10 23:55:20|593.93|591.13|594.02|591.22|594.02|591.22|593.93|591.13|0
1652226930000|2022-05-10 23:55:30|595.5|592.7|594.76|591.96|595.5|592.7|594.76|591.96|0
1652226940000|2022-05-10 23:55:40|595.13|592.33|595.5|592.7|595.5|592.7|595.13|592.33|0
1652226950000|2022-05-10 23:55:50|595.96|593.16|595.68|592.88|595.96|593.16|595.5|592.7|0
1652226960000|2022-05-10 23:56:00|595.5|592.7|595.13|592.33|595.5|592.7|595.04|592.24|0
1652226970000|2022-05-10 23:56:10|594.67|591.87|594.76|591.96|594.76|591.96|594.67|591.87|0
1652227000000|2022-05-10 23:56:40|594.57|591.77|594.39|591.59|594.57|591.77|594.3|591.5|0
1652227010000|2022-05-10 23:56:50|594.21|591.41|594.21|591.41|594.21|591.41|594.21|591.41|0
1652227020000|2022-05-10 23:57:00|594.39|591.59|594.3|591.5|594.39|591.59|594.3|591.5|0
1652227030000|2022-05-10 23:57:10|594.02|591.22|593.84|591.04|594.02|591.22|593.84|591.04|0
1652227040000|2022-05-10 23:57:20|593.57|590.77|593.57|590.77|593.57|590.77|593.57|590.77|0
1652227050000|2022-05-10 23:57:30|593.47|590.67|593.01|590.21|593.47|590.67|592.92|590.12|0
1652227060000|2022-05-10 23:57:40|593.1|590.3|593.01|590.21|593.1|590.3|593.01|590.21|0
1652227070000|2022-05-10 23:57:50|592.92|590.12|592.92|590.12|592.92|590.12|592.92|590.12|0
1652227080000|2022-05-10 23:58:00|592.37|589.57|592|589.2|592.37|589.57|592|589.2|0
1652227090000|2022-05-10 23:58:10|592.37|589.57|592.46|589.66|592.46|589.66|592.28|589.48|0
1652227100000|2022-05-10 23:58:20|592.55|589.75|592.46|589.66|592.55|589.75|592.37|589.57|0
1652227110000|2022-05-10 23:58:30|592.37|589.57|592.18|589.38|592.37|589.57|592.18|589.38|0
1652227120000|2022-05-10 23:58:40|592.09|589.29|592|589.2|592.18|589.38|592|589.2|0
1652227130000|2022-05-10 23:58:50|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1652227140000|2022-05-10 23:59:00|592|589.2|592|589.2|592|589.2|592|589.2|0
1652227150000|2022-05-10 23:59:10|592.18|589.38|592.18|589.38|592.18|589.38|592.18|589.38|0
1652227160000|2022-05-10 23:59:20|592.28|589.48|592.18|589.38|592.28|589.48|592.18|589.38|0
1652227180000|2022-05-10 23:59:40|592|589.2|592|589.2|592|589.2|592|589.2|0
1652227200000|2022-05-11 00:00:00|592.18|589.38|592.73|589.93|592.73|589.93|592.18|589.38|0
1652227210000|2022-05-11 00:00:10|593.01|590.21|593.29|590.49|593.29|590.49|593.01|590.21|0
1652227220000|2022-05-11 00:00:20|593.2|590.4|592.92|590.12|593.29|590.49|592.92|590.12|0
1652227230000|2022-05-11 00:00:30|593.1|590.3|593.1|590.3|593.1|590.3|593.1|590.3|0
1652227240000|2022-05-11 00:00:40|593.29|590.49|592.92|590.12|593.29|590.49|592.92|590.12|0
1652227250000|2022-05-11 00:00:50|593.1|590.3|593.47|590.67|593.47|590.67|593.1|590.3|0
1652227260000|2022-05-11 00:01:00|593.84|591.04|594.3|591.5|594.3|591.5|593.84|591.04|0
1652227270000|2022-05-11 00:01:10|594.39|591.59|594.48|591.68|594.48|591.68|594.39|591.59|0
1652227280000|2022-05-11 00:01:20|594.57|591.77|594.67|591.87|594.67|591.87|594.57|591.77|0
1652227290000|2022-05-11 00:01:30|594.85|592.05|594.76|591.96|594.94|592.14|594.76|591.96|0
1652227300000|2022-05-11 00:01:40|594.39|591.59|594.2|591.4|594.39|591.59|594.2|591.4|0
1652227310000|2022-05-11 00:01:50|594.39|591.59|594.3|591.5|594.39|591.59|594.2|591.4|0
1652227320000|2022-05-11 00:02:00|594.39|591.59|593.93|591.13|594.39|591.59|593.93|591.13|0
1652227330000|2022-05-11 00:02:10|593.84|591.04|593.75|590.95|593.84|591.04|593.75|590.95|0
1652227340000|2022-05-11 00:02:20|593.65|590.85|594.02|591.22|594.02|591.22|593.65|590.85|0
1652227350000|2022-05-11 00:02:30|593.84|591.04|593.47|590.67|593.84|591.04|593.47|590.67|0
1652227360000|2022-05-11 00:02:40|593.65|590.85|593.84|591.04|593.84|591.04|593.65|590.85|0
1652227370000|2022-05-11 00:02:50|594.12|591.32|593.47|590.67|594.12|591.32|593.47|590.67|0
1652227380000|2022-05-11 00:03:00|593.65|590.85|594.3|591.5|594.3|591.5|593.65|590.85|0
1652227390000|2022-05-11 00:03:10|594.48|591.68|593.75|590.95|594.48|591.68|593.75|590.95|0
1652227400000|2022-05-11 00:03:20|593.65|590.85|593.56|590.76|593.84|591.04|593.56|590.76|0
1652227410000|2022-05-11 00:03:30|593.47|590.67|593.38|590.58|593.47|590.67|593.38|590.58|0
1652227420000|2022-05-11 00:03:40|593.47|590.67|593.56|590.76|593.56|590.76|593.47|590.67|0
1652227430000|2022-05-11 00:03:50|593.65|590.85|593.65|590.85|593.65|590.85|593.47|590.67|0
1652227440000|2022-05-11 00:04:00|593.56|590.76|593.84|591.04|593.93|591.13|593.56|590.76|0
1652227450000|2022-05-11 00:04:10|593.47|590.67|593.1|590.3|593.47|590.67|593.1|590.3|0
1652227460000|2022-05-11 00:04:20|592.83|590.03|593.01|590.21|593.1|590.3|592.83|590.03|0
1652227470000|2022-05-11 00:04:30|592.73|589.93|593.01|590.21|593.1|590.3|592.73|589.93|0
1652227480000|2022-05-11 00:04:40|592.83|590.03|592.55|589.75|592.83|590.03|592.55|589.75|0
1652227490000|2022-05-11 00:04:50|592.36|589.56|592.64|589.84|592.64|589.84|592.36|589.56|0
1652227500000|2022-05-11 00:05:00|592.36|589.56|592.73|589.93|592.73|589.93|592.36|589.56|0
1652227510000|2022-05-11 00:05:10|592.64|589.84|591.54|588.74|592.64|589.84|591.54|588.74|0
1652227520000|2022-05-11 00:05:20|591.63|588.83|591.17|588.37|591.81|589.01|591.17|588.37|0
1652227530000|2022-05-11 00:05:30|590.89|588.09|590.34|587.54|590.89|588.09|590.34|587.54|0
1652227540000|2022-05-11 00:05:40|589.98|587.18|590.16|587.36|590.34|587.54|589.98|587.18|0
1652227550000|2022-05-11 00:05:50|589.98|587.18|590.16|587.36|590.16|587.36|589.98|587.18|0
1652227560000|2022-05-11 00:06:00|589.79|586.99|589.98|587.18|589.98|587.18|589.79|586.99|0
1652227570000|2022-05-11 00:06:10|589.79|586.99|589.79|586.99|589.89|587.09|589.61|586.81|0
1652227580000|2022-05-11 00:06:20|589.89|587.09|589.98|587.18|589.98|587.18|589.89|587.09|0
1652227590000|2022-05-11 00:06:30|590.07|587.27|589.61|586.81|590.07|587.27|589.61|586.81|0
1652227600000|2022-05-11 00:06:40|589.43|586.63|589.24|586.44|589.43|586.63|589.16|586.36|0
1652227610000|2022-05-11 00:06:50|589.43|586.63|589.52|586.72|589.52|586.72|589.34|586.54|0
1652227620000|2022-05-11 00:07:00|589.24|586.44|589.06|586.26|589.24|586.44|588.88|586.08|0
1652227630000|2022-05-11 00:07:10|589.34|586.54|589.24|586.44|589.34|586.54|588.88|586.08|0
1652227640000|2022-05-11 00:07:20|589.34|586.54|589.98|587.18|589.98|587.18|589.34|586.54|0
1652227650000|2022-05-11 00:07:30|589.79|586.99|589.43|586.63|589.79|586.99|589.43|586.63|0
1652227660000|2022-05-11 00:07:40|588.69|585.89|588.51|585.71|588.69|585.89|588.51|585.71|0
1652227670000|2022-05-11 00:07:50|588.61|585.81|588.14|585.34|588.61|585.81|588.14|585.34|0
1652227680000|2022-05-11 00:08:00|588.33|585.53|588.33|585.53|588.33|585.53|588.33|585.53|0
1652227690000|2022-05-11 00:08:10|588.14|585.34|587.78|584.98|588.14|585.34|587.78|584.98|0
1652227700000|2022-05-11 00:08:20|588.14|585.34|587.96|585.16|588.14|585.34|587.78|584.98|0
1652227710000|2022-05-11 00:08:30|587.87|585.07|587.69|584.89|587.87|585.07|587.6|584.8|0
1652227720000|2022-05-11 00:08:40|587.41|584.61|587.51|584.71|587.51|584.71|587.23|584.43|0
1652227730000|2022-05-11 00:08:50|587.41|584.61|587.6|584.8|587.6|584.8|587.41|584.61|0
1652227740000|2022-05-11 00:09:00|587.23|584.43|587.14|584.34|587.23|584.43|587.05|584.25|0
1652227750000|2022-05-11 00:09:10|587.23|584.43|587.59|584.79|587.59|584.79|587.23|584.43|0
1652227760000|2022-05-11 00:09:20|587.78|584.98|587.59|584.79|587.96|585.16|587.59|584.79|0
1652227770000|2022-05-11 00:09:30|587.78|584.98|587.05|584.25|587.78|584.98|587.05|584.25|0
1652227780000|2022-05-11 00:09:40|587.14|584.34|587.23|584.43|587.23|584.43|587.14|584.34|0
1652227790000|2022-05-11 00:09:50|587.05|584.25|586.86|584.06|587.14|584.34|586.86|584.06|0
1652227800000|2022-05-11 00:10:00|587.05|584.25|587.14|584.34|587.23|584.43|587.05|584.25|0
1652227810000|2022-05-11 00:10:10|586.86|584.06|586.41|583.61|586.86|584.06|586.41|583.61|0
1652227820000|2022-05-11 00:10:20|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1652227830000|2022-05-11 00:10:30|587.05|584.25|587.05|584.25|587.14|584.34|587.05|584.25|0
1652227840000|2022-05-11 00:10:40|586.96|584.16|586.68|583.88|586.96|584.16|586.68|583.88|0
1652227860000|2022-05-11 00:11:00|586.41|583.61|586.5|583.7|586.5|583.7|586.13|583.33|0
1652227870000|2022-05-11 00:11:10|586.41|583.61|586.5|583.7|586.5|583.7|586.13|583.33|0
1652227880000|2022-05-11 00:11:20|586.13|583.33|586.5|583.7|586.5|583.7|586.13|583.33|0
1652227890000|2022-05-11 00:11:30|586.68|583.88|586.68|583.88|586.68|583.88|586.5|583.7|0
1652227900000|2022-05-11 00:11:40|586.77|583.97|586.68|583.88|586.86|584.06|586.68|583.88|0
1652227910000|2022-05-11 00:11:50|586.5|583.7|586.59|583.79|586.59|583.79|586.5|583.7|0
1652227920000|2022-05-11 00:12:00|586.68|583.88|586.68|583.88|586.77|583.97|586.68|583.88|0
1652227930000|2022-05-11 00:12:10|586.59|583.79|586.5|583.7|586.68|583.88|586.5|583.7|0
1652227940000|2022-05-11 00:12:20|586.59|583.79|586.77|583.97|586.77|583.97|586.59|583.79|0
1652227950000|2022-05-11 00:12:30|586.68|583.88|586.68|583.88|586.68|583.88|586.68|583.88|0
1652227960000|2022-05-11 00:12:40|586.86|584.06|586.68|583.88|586.86|584.06|586.68|583.88|0
1652227970000|2022-05-11 00:12:50|586.59|583.79|586.68|583.88|586.68|583.88|586.5|583.7|0
1652227980000|2022-05-11 00:13:00|586.5|583.7|586.31|583.51|586.5|583.7|586.31|583.51|0
1652227990000|2022-05-11 00:13:10|586.5|583.7|586.5|583.7|586.5|583.7|586.5|583.7|0
1652228000000|2022-05-11 00:13:20|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1652228010000|2022-05-11 00:13:30|586.59|583.79|586.68|583.88|586.68|583.88|586.59|583.79|0
1652228020000|2022-05-11 00:13:40|586.86|584.06|586.86|584.06|586.86|584.06|586.77|583.97|0
1652228030000|2022-05-11 00:13:50|586.68|583.88|586.5|583.7|586.68|583.88|586.5|583.7|0
1652228040000|2022-05-11 00:14:00|586.23|583.43|586.5|583.7|586.5|583.7|586.23|583.43|0
1652228050000|2022-05-11 00:14:10|586.41|583.61|586.41|583.61|586.41|583.61|586.41|583.61|0
1652228060000|2022-05-11 00:14:20|586.31|583.51|586.13|583.33|586.31|583.51|586.13|583.33|0
1652228070000|2022-05-11 00:14:30|586.31|583.51|586.13|583.33|586.31|583.51|586.13|583.33|0
1652228090000|2022-05-11 00:14:50|586.31|583.51|586.31|583.51|586.31|583.51|586.31|583.51|0
1652228100000|2022-05-11 00:15:00|586.13|583.33|586.68|583.88|586.68|583.88|586.13|583.33|0
1652228110000|2022-05-11 00:15:10|586.86|584.06|586.13|583.33|586.86|584.06|586.13|583.33|0
1652228130000|2022-05-11 00:15:30|584.3|581.5|584.3|581.5|584.3|581.5|584.3|581.5|0
1652228140000|2022-05-11 00:15:40|583.76|580.96|584.67|581.87|584.67|581.87|583.76|580.96|0
1652228150000|2022-05-11 00:15:50|584.49|581.69|584.85|582.05|584.85|582.05|584.49|581.69|0
1652228160000|2022-05-11 00:16:00|585.03|582.23|584.67|581.87|585.22|582.42|584.67|581.87|0
1652228170000|2022-05-11 00:16:10|584.49|581.69|584.3|581.5|584.49|581.69|584.3|581.5|0
1652228180000|2022-05-11 00:16:20|584.12|581.32|584.12|581.32|584.12|581.32|584.12|581.32|0
1652228190000|2022-05-11 00:16:30|584.3|581.5|583.76|580.96|584.3|581.5|583.76|580.96|0
1652228200000|2022-05-11 00:16:40|583.94|581.14|584.12|581.32|584.3|581.5|583.94|581.14|0
1652228210000|2022-05-11 00:16:50|584.22|581.42|584.3|581.5|584.3|581.5|584.22|581.42|0
1652228220000|2022-05-11 00:17:00|584.49|581.69|584.4|581.6|584.49|581.69|584.4|581.6|0
1652228230000|2022-05-11 00:17:10|584.49|581.69|584.3|581.5|584.49|581.69|584.3|581.5|0
1652228240000|2022-05-11 00:17:20|584.4|581.6|584.12|581.32|584.4|581.6|584.12|581.32|0
1652228250000|2022-05-11 00:17:30|583.94|581.14|583.94|581.14|583.94|581.14|583.76|580.96|0
1652228260000|2022-05-11 00:17:40|583.76|580.96|583.94|581.14|584.12|581.32|583.76|580.96|0
1652228270000|2022-05-11 00:17:50|584.12|581.32|584.22|581.42|584.22|581.42|584.03|581.23|0
1652228280000|2022-05-11 00:18:00|584.03|581.23|583.94|581.14|584.12|581.32|583.94|581.14|0
1652228290000|2022-05-11 00:18:10|583.76|580.96|584.12|581.32|584.12|581.32|583.76|580.96|0
1652228300000|2022-05-11 00:18:20|583.94|581.14|583.94|581.14|584.03|581.23|583.94|581.14|0
1652228310000|2022-05-11 00:18:30|584.12|581.32|583.94|581.14|584.3|581.5|583.94|581.14|0
1652228320000|2022-05-11 00:18:40|583.85|581.05|583.94|581.14|583.94|581.14|583.85|581.05|0
1652228330000|2022-05-11 00:18:50|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1652228340000|2022-05-11 00:19:00|583.85|581.05|583.76|580.96|583.85|581.05|583.76|580.96|0
1652228370000|2022-05-11 00:19:30|583.85|581.05|583.94|581.14|583.94|581.14|583.85|581.05|0
1652228380000|2022-05-11 00:19:40|583.76|580.96|583.76|580.96|583.76|580.96|583.76|580.96|0
1652228390000|2022-05-11 00:19:50|584.22|581.42|584.12|581.32|584.22|581.42|584.12|581.32|0
1652228400000|2022-05-11 00:20:00|583.94|581.14|583.94|581.14|583.94|581.14|583.94|581.14|0
1652228410000|2022-05-11 00:20:10|584.12|581.32|584.49|581.69|584.49|581.69|584.12|581.32|0
1652228420000|2022-05-11 00:20:20|584.12|581.32|583.94|581.14|584.12|581.32|583.94|581.14|0
1652228430000|2022-05-11 00:20:30|584.03|581.23|584.12|581.32|584.12|581.32|583.94|581.14|0
1652228440000|2022-05-11 00:20:40|584.3|581.5|584.3|581.5|584.48|581.68|584.3|581.5|0
1652228450000|2022-05-11 00:20:50|584.48|581.68|584.67|581.87|584.67|581.87|584.48|581.68|0
1652228460000|2022-05-11 00:21:00|584.76|581.96|584.94|582.14|584.94|582.14|584.76|581.96|0
1652228470000|2022-05-11 00:21:10|584.85|582.05|584.67|581.87|584.85|582.05|584.67|581.87|0
1652228480000|2022-05-11 00:21:20|584.76|581.96|584.48|581.68|584.76|581.96|584.48|581.68|0
1652228490000|2022-05-11 00:21:30|584.3|581.5|584.48|581.68|584.48|581.68|584.3|581.5|0
1652228500000|2022-05-11 00:21:40|584.4|581.6|584.3|581.5|584.4|581.6|584.3|581.5|0
1652228510000|2022-05-11 00:21:50|584.4|581.6|584.3|581.5|584.4|581.6|584.3|581.5|0
1652228520000|2022-05-11 00:22:00|584.4|581.6|584.48|581.68|584.48|581.68|584.4|581.6|0
1652228550000|2022-05-11 00:22:30|584.58|581.78|584.48|581.68|584.58|581.78|584.48|581.68|0
1652228570000|2022-05-11 00:22:50|584.4|581.6|584.12|581.32|584.4|581.6|584.12|581.32|0
1652228580000|2022-05-11 00:23:00|583.94|581.14|583.75|580.95|583.94|581.14|583.75|580.95|0
1652228630000|2022-05-11 00:23:50|582.66|579.86|582.84|580.04|583.03|580.23|582.66|579.86|0
1652228640000|2022-05-11 00:24:00|582.66|579.86|583.39|580.59|583.39|580.59|582.66|579.86|0
1652228650000|2022-05-11 00:24:10|583.3|580.5|583.3|580.5|583.3|580.5|583.21|580.41|0
1652228660000|2022-05-11 00:24:20|583.39|580.59|583.75|580.95|583.94|581.14|583.39|580.59|0
1652228670000|2022-05-11 00:24:30|583.67|580.87|583.75|580.95|583.75|580.95|583.67|580.87|0
1652228680000|2022-05-11 00:24:40|583.67|580.87|583.48|580.68|583.75|580.95|583.48|580.68|0
1652228690000|2022-05-11 00:24:50|583.21|580.41|583.02|580.22|583.21|580.41|583.02|580.22|0
1652228700000|2022-05-11 00:25:00|583.21|580.41|583.39|580.59|583.39|580.59|583.02|580.22|0
1652228710000|2022-05-11 00:25:10|583.3|580.5|583.02|580.22|583.39|580.59|582.84|580.04|0
1652228720000|2022-05-11 00:25:20|582.84|580.04|582.76|579.96|582.84|580.04|582.76|579.96|0
1652228730000|2022-05-11 00:25:30|582.66|579.86|582.76|579.96|582.76|579.96|582.57|579.77|0
1652228740000|2022-05-11 00:25:40|582.66|579.86|582.48|579.68|582.66|579.86|582.48|579.68|0
1652228750000|2022-05-11 00:25:50|582.57|579.77|582.84|580.04|582.84|580.04|582.57|579.77|0
1652228760000|2022-05-11 00:26:00|582.66|579.86|582.66|579.86|582.66|579.86|582.48|579.68|0
1652228770000|2022-05-11 00:26:10|582.84|580.04|583.02|580.22|583.12|580.32|582.84|580.04|0
1652228780000|2022-05-11 00:26:20|583.12|580.32|583.21|580.41|583.21|580.41|583.12|580.32|0
1652228790000|2022-05-11 00:26:30|583.3|580.5|583.3|580.5|583.3|580.5|583.3|580.5|0
1652228800000|2022-05-11 00:26:40|583.21|580.41|583.02|580.22|583.21|580.41|582.84|580.04|0
1652228810000|2022-05-11 00:26:50|583.21|580.41|583.21|580.41|583.21|580.41|583.21|580.41|0
1652228820000|2022-05-11 00:27:00|583.3|580.5|583.21|580.41|583.3|580.5|583.12|580.32|0
1652228830000|2022-05-11 00:27:10|583.3|580.5|583.21|580.41|583.3|580.5|583.21|580.41|0
1652228850000|2022-05-11 00:27:30|583.12|580.32|583.21|580.41|583.3|580.5|583.12|580.32|0
1652228860000|2022-05-11 00:27:40|583.39|580.59|583.39|580.59|583.39|580.59|583.39|580.59|0
1652228880000|2022-05-11 00:28:00|583.57|580.77|583.85|581.05|583.85|581.05|583.57|580.77|0
1652228890000|2022-05-11 00:28:10|584.03|581.23|583.75|580.95|584.12|581.32|583.75|580.95|0
1652228900000|2022-05-11 00:28:20|583.57|580.77|583.57|580.77|583.57|580.77|583.57|580.77|0
1652228910000|2022-05-11 00:28:30|583.39|580.59|583.57|580.77|583.57|580.77|583.39|580.59|0
1652228920000|2022-05-11 00:28:40|583.67|580.87|583.85|581.05|583.85|581.05|583.67|580.87|0
1652228930000|2022-05-11 00:28:50|583.75|580.95|583.75|580.95|583.85|581.05|583.75|580.95|0
1652228940000|2022-05-11 00:29:00|583.85|581.05|583.75|580.95|583.85|581.05|583.75|580.95|0
1652228950000|2022-05-11 00:29:10|583.85|581.05|584.21|581.41|584.21|581.41|583.85|581.05|0
1652228960000|2022-05-11 00:29:20|584.3|581.5|584.3|581.5|584.48|581.68|584.3|581.5|0
1652228970000|2022-05-11 00:29:30|584.39|581.59|584.3|581.5|584.39|581.59|584.3|581.5|0
1652228980000|2022-05-11 00:29:40|584.39|581.59|584.48|581.68|584.48|581.68|584.39|581.59|0
1652228990000|2022-05-11 00:29:50|584.39|581.59|584.3|581.5|584.39|581.59|584.3|581.5|0
1652229000000|2022-05-11 00:30:00|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1652229010000|2022-05-11 00:30:10|584.48|581.68|584.58|581.78|584.66|581.86|584.48|581.68|0
1652229020000|2022-05-11 00:30:20|584.3|581.5|584.48|581.68|584.48|581.68|584.3|581.5|0
1652229030000|2022-05-11 00:30:30|584.66|581.86|584.48|581.68|584.66|581.86|584.48|581.68|0
1652229040000|2022-05-11 00:30:40|584.66|581.86|584.85|582.05|584.85|582.05|584.66|581.86|0
1652229050000|2022-05-11 00:30:50|585.21|582.41|584.85|582.05|585.21|582.41|584.85|582.05|0
1652229060000|2022-05-11 00:31:00|584.76|581.96|585.03|582.23|585.03|582.23|584.76|581.96|0
1652229070000|2022-05-11 00:31:10|584.94|582.14|584.85|582.05|584.94|582.14|584.85|582.05|0
1652229080000|2022-05-11 00:31:20|584.76|581.96|584.66|581.86|584.76|581.96|584.48|581.68|0
1652229090000|2022-05-11 00:31:30|584.58|581.78|584.85|582.05|584.85|582.05|584.58|581.78|0
1652229100000|2022-05-11 00:31:40|584.66|581.86|584.76|581.96|584.85|582.05|584.66|581.86|0
1652229110000|2022-05-11 00:31:50|584.85|582.05|584.66|581.86|584.85|582.05|584.66|581.86|0
1652229120000|2022-05-11 00:32:00|584.48|581.68|584.66|581.86|584.66|581.86|584.48|581.68|0
1652229130000|2022-05-11 00:32:10|584.48|581.68|584.39|581.59|584.48|581.68|584.39|581.59|0
1652229140000|2022-05-11 00:32:20|584.3|581.5|584.48|581.68|584.48|581.68|584.3|581.5|0
1652229150000|2022-05-11 00:32:30|584.66|581.86|584.85|582.05|584.85|582.05|584.66|581.86|0
1652229160000|2022-05-11 00:32:40|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1652229170000|2022-05-11 00:32:50|584.94|582.14|584.76|581.96|584.94|582.14|584.76|581.96|0
1652229180000|2022-05-11 00:33:00|584.66|581.86|584.85|582.05|584.85|582.05|584.66|581.86|0
1652229190000|2022-05-11 00:33:10|584.76|581.96|585.03|582.23|585.03|582.23|584.76|581.96|0
1652229200000|2022-05-11 00:33:20|585.21|582.41|585.21|582.41|585.21|582.41|585.12|582.32|0
1652229210000|2022-05-11 00:33:30|584.94|582.14|585.03|582.23|585.03|582.23|584.94|582.14|0
1652229220000|2022-05-11 00:33:40|584.94|582.14|584.94|582.14|584.94|582.14|584.94|582.14|0
1652229230000|2022-05-11 00:33:50|584.85|582.05|584.66|581.86|584.85|582.05|584.66|581.86|0
1652229240000|2022-05-11 00:34:00|584.76|581.96|584.66|581.86|584.76|581.96|584.66|581.86|0
1652229250000|2022-05-11 00:34:10|584.76|581.96|584.76|581.96|584.76|581.96|584.76|581.96|0
1652229260000|2022-05-11 00:34:20|584.66|581.86|584.66|581.86|584.85|582.05|584.48|581.68|0
1652229270000|2022-05-11 00:34:30|584.58|581.78|583.57|580.77|584.58|581.78|583.57|580.77|0
1652229280000|2022-05-11 00:34:40|583.75|580.95|583.57|580.77|583.75|580.95|583.57|580.77|0
1652229290000|2022-05-11 00:34:50|583.66|580.86|583.75|580.95|583.75|580.95|583.39|580.59|0
1652229300000|2022-05-11 00:35:00|583.85|581.05|584.12|581.32|584.12|581.32|583.85|581.05|0
1652229310000|2022-05-11 00:35:10|584.3|581.5|584.39|581.59|584.48|581.68|584.3|581.5|0
1652229320000|2022-05-11 00:35:20|584.3|581.5|584.66|581.86|584.66|581.86|584.3|581.5|0
1652229330000|2022-05-11 00:35:30|584.57|581.77|584.57|581.77|584.57|581.77|584.48|581.68|0
1652229340000|2022-05-11 00:35:40|584.48|581.68|584.48|581.68|584.48|581.68|584.48|581.68|0
1652229350000|2022-05-11 00:35:50|584.66|581.86|585.03|582.23|585.03|582.23|584.48|581.68|0
1652229360000|2022-05-11 00:36:00|584.94|582.14|584.66|581.86|584.94|582.14|584.57|581.77|0
1652229370000|2022-05-11 00:36:10|584.84|582.04|584.84|582.04|584.94|582.14|584.84|582.04|0
1652229390000|2022-05-11 00:36:30|584.76|581.96|584.84|582.04|584.84|582.04|584.76|581.96|0
1652229410000|2022-05-11 00:36:50|584.66|581.86|584.48|581.68|584.76|581.96|584.48|581.68|0
1652229420000|2022-05-11 00:37:00|584.66|581.86|585.03|582.23|585.03|582.23|584.66|581.86|0
1652229430000|2022-05-11 00:37:10|584.84|582.04|585.03|582.23|585.03|582.23|584.84|582.04|0
1652229440000|2022-05-11 00:37:20|584.84|582.04|584.94|582.14|584.94|582.14|584.84|582.04|0
1652229450000|2022-05-11 00:37:30|584.84|582.04|585.03|582.23|585.03|582.23|584.84|582.04|0
1652229460000|2022-05-11 00:37:40|584.94|582.14|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229470000|2022-05-11 00:37:50|585.03|582.23|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229480000|2022-05-11 00:38:00|585.03|582.23|585.12|582.32|585.12|582.32|585.03|582.23|0
1652229490000|2022-05-11 00:38:10|585.03|582.23|584.84|582.04|585.03|582.23|584.66|581.86|0
1652229500000|2022-05-11 00:38:20|585.03|582.23|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229530000|2022-05-11 00:38:50|584.66|581.86|584.66|581.86|584.84|582.04|584.66|581.86|0
1652229540000|2022-05-11 00:39:00|584.84|582.04|584.84|582.04|585.03|582.23|584.84|582.04|0
1652229550000|2022-05-11 00:39:10|585.03|582.23|585.03|582.23|585.03|582.23|585.03|582.23|0
1652229560000|2022-05-11 00:39:20|585.21|582.41|584.84|582.04|585.21|582.41|584.84|582.04|0
1652229570000|2022-05-11 00:39:30|584.66|581.86|584.84|582.04|584.84|582.04|584.66|581.86|0
1652229580000|2022-05-11 00:39:40|585.03|582.23|585.21|582.41|585.21|582.41|585.03|582.23|0
1652229590000|2022-05-11 00:39:50|585.39|582.59|585.39|582.59|585.57|582.77|585.39|582.59|0
1652229600000|2022-05-11 00:40:00|585.57|582.77|585.57|582.77|585.57|582.77|585.57|582.77|0
1652229610000|2022-05-11 00:40:10|585.39|582.59|585.39|582.59|585.39|582.59|585.39|582.59|0
1652229620000|2022-05-11 00:40:20|585.49|582.69|585.57|582.77|585.57|582.77|585.49|582.69|0
1652229630000|2022-05-11 00:40:30|585.76|582.96|586.67|583.87|586.67|583.87|585.76|582.96|0
1652229640000|2022-05-11 00:40:40|586.49|583.69|586.67|583.87|586.67|583.87|586.49|583.69|0
1652229650000|2022-05-11 00:40:50|586.85|584.05|587.04|584.24|587.04|584.24|586.85|584.05|0
1652229660000|2022-05-11 00:41:00|586.49|583.69|586.95|584.15|586.95|584.15|586.49|583.69|0
1652229670000|2022-05-11 00:41:10|587.22|584.42|587.04|584.24|587.22|584.42|586.85|584.05|0
1652229680000|2022-05-11 00:41:20|587.13|584.33|587.13|584.33|587.13|584.33|587.13|584.33|0
1652229690000|2022-05-11 00:41:30|587.22|584.42|586.85|584.05|587.22|584.42|586.85|584.05|0
1652229700000|2022-05-11 00:41:40|586.67|583.87|586.67|583.87|586.85|584.05|586.67|583.87|0
1652229720000|2022-05-11 00:42:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1652229730000|2022-05-11 00:42:10|587.03|584.23|586.67|583.87|587.03|584.23|586.67|583.87|0
1652229740000|2022-05-11 00:42:20|586.49|583.69|586.49|583.69|586.49|583.69|586.4|583.6|0
1652229750000|2022-05-11 00:42:30|586.58|583.78|587.03|584.23|587.03|584.23|586.58|583.78|0
1652229760000|2022-05-11 00:42:40|586.95|584.15|586.95|584.15|586.95|584.15|586.85|584.05|0
1652229770000|2022-05-11 00:42:50|587.03|584.23|586.85|584.05|587.03|584.23|586.85|584.05|0
1652229780000|2022-05-11 00:43:00|586.95|584.15|587.03|584.23|587.03|584.23|586.95|584.15|0
1652229790000|2022-05-11 00:43:10|586.95|584.15|587.03|584.23|587.03|584.23|586.95|584.15|0
1652229800000|2022-05-11 00:43:20|586.85|584.05|586.67|583.87|586.85|584.05|586.67|583.87|0
1652229810000|2022-05-11 00:43:30|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1652229820000|2022-05-11 00:43:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1652229830000|2022-05-11 00:43:50|586.67|583.87|586.85|584.05|586.85|584.05|586.67|583.87|0
1652229840000|2022-05-11 00:44:00|587.03|584.23|587.03|584.23|587.03|584.23|586.95|584.15|0
1652229850000|2022-05-11 00:44:10|586.95|584.15|586.67|583.87|586.95|584.15|586.67|583.87|0
1652229860000|2022-05-11 00:44:20|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1652229870000|2022-05-11 00:44:30|587.13|584.33|587.13|584.33|587.13|584.33|587.03|584.23|0
1652229880000|2022-05-11 00:44:40|587.03|584.23|587.03|584.23|587.03|584.23|587.03|584.23|0
1652229890000|2022-05-11 00:44:50|587.13|584.33|587.03|584.23|587.13|584.33|586.95|584.15|0
1652229900000|2022-05-11 00:45:00|587.22|584.42|587.4|584.6|587.4|584.6|587.22|584.42|0
1652229910000|2022-05-11 00:45:10|587.13|584.33|587.77|584.97|587.77|584.97|587.13|584.33|0
1652229920000|2022-05-11 00:45:20|587.95|585.15|587.58|584.78|587.95|585.15|587.58|584.78|0
1652229930000|2022-05-11 00:45:30|587.77|584.97|588.13|585.33|588.13|585.33|587.77|584.97|0
1652229940000|2022-05-11 00:45:40|587.95|585.15|588.68|585.88|588.68|585.88|587.95|585.15|0
1652229950000|2022-05-11 00:45:50|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1652229960000|2022-05-11 00:46:00|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1652229970000|2022-05-11 00:46:10|588.5|585.7|588.5|585.7|588.5|585.7|588.5|585.7|0
1652229980000|2022-05-11 00:46:20|588.68|585.88|588.68|585.88|588.86|586.06|588.59|585.79|0
1652229990000|2022-05-11 00:46:30|588.78|585.98|588.86|586.06|588.86|586.06|588.68|585.88|0
1652230000000|2022-05-11 00:46:40|589.05|586.25|588.96|586.16|589.05|586.25|588.86|586.06|0
1652230010000|2022-05-11 00:46:50|589.05|586.25|589.14|586.34|589.23|586.43|589.05|586.25|0
1652230020000|2022-05-11 00:47:00|589.05|586.25|589.05|586.25|589.23|586.43|589.05|586.25|0
1652230030000|2022-05-11 00:47:10|588.96|586.16|589.05|586.25|589.05|586.25|588.96|586.16|0
1652230040000|2022-05-11 00:47:20|589.14|586.34|589.23|586.43|589.23|586.43|589.14|586.34|0
1652230070000|2022-05-11 00:47:50|589.05|586.25|589.05|586.25|589.05|586.25|589.05|586.25|0
1652230080000|2022-05-11 00:48:00|588.86|586.06|589.23|586.43|589.41|586.61|588.86|586.06|0
1652230090000|2022-05-11 00:48:10|589.14|586.34|589.23|586.43|589.23|586.43|589.05|586.25|0
1652230100000|2022-05-11 00:48:20|589.14|586.34|589.05|586.25|589.23|586.43|589.05|586.25|0
1652230110000|2022-05-11 00:48:30|588.96|586.16|588.96|586.16|588.96|586.16|588.86|586.06|0
1652230120000|2022-05-11 00:48:40|589.05|586.25|588.86|586.06|589.05|586.25|588.86|586.06|0
1652230140000|2022-05-11 00:49:00|589.23|586.43|589.23|586.43|589.23|586.43|589.23|586.43|0
1652230150000|2022-05-11 00:49:10|589.41|586.61|590.51|587.71|590.51|587.71|589.41|586.61|0
1652230160000|2022-05-11 00:49:20|590.15|587.35|589.78|586.98|590.15|587.35|589.78|586.98|0
1652230170000|2022-05-11 00:49:30|589.96|587.16|589.78|586.98|589.96|587.16|589.78|586.98|0
1652230180000|2022-05-11 00:49:40|589.87|587.07|589.96|587.16|589.96|587.16|589.87|587.07|0
1652230190000|2022-05-11 00:49:50|589.78|586.98|589.78|586.98|589.78|586.98|589.78|586.98|0
1652230200000|2022-05-11 00:50:00|589.96|587.16|590.24|587.44|590.24|587.44|589.96|587.16|0
1652230210000|2022-05-11 00:50:10|590.15|587.35|590.06|587.26|590.15|587.35|590.06|587.26|0
1652230220000|2022-05-11 00:50:20|590.15|587.35|589.87|587.07|590.15|587.35|589.87|587.07|0
1652230230000|2022-05-11 00:50:30|589.78|586.98|589.6|586.8|589.78|586.98|589.6|586.8|0
1652230240000|2022-05-11 00:50:40|589.78|586.98|589.78|586.98|589.78|586.98|589.69|586.89|0
1652230250000|2022-05-11 00:50:50|589.69|586.89|589.78|586.98|589.78|586.98|589.6|586.8|0
1652230260000|2022-05-11 00:51:00|589.96|587.16|590.79|587.99|590.79|587.99|589.96|587.16|0
1652230270000|2022-05-11 00:51:10|590.7|587.9|590.61|587.81|590.7|587.9|590.51|587.71|0
1652230280000|2022-05-11 00:51:20|590.7|587.9|590.7|587.9|590.88|588.08|590.7|587.9|0
1652230290000|2022-05-11 00:51:30|590.51|587.71|590.51|587.71|590.51|587.71|590.51|587.71|0
1652230300000|2022-05-11 00:51:40|590.61|587.81|590.61|587.81|590.61|587.81|590.61|587.81|0
1652230310000|2022-05-11 00:51:50|590.7|587.9|590.7|587.9|590.7|587.9|590.51|587.71|0
1652230320000|2022-05-11 00:52:00|590.51|587.71|590.88|588.08|590.88|588.08|590.51|587.71|0
1652230330000|2022-05-11 00:52:10|590.79|587.99|590.51|587.71|590.79|587.99|590.51|587.71|0
1652230340000|2022-05-11 00:52:20|590.7|587.9|590.7|587.9|590.7|587.9|590.7|587.9|0
1652230350000|2022-05-11 00:52:30|590.88|588.08|590.88|588.08|590.88|588.08|590.88|588.08|0
1652230360000|2022-05-11 00:52:40|590.7|587.9|590.79|587.99|590.79|587.99|590.7|587.9|0
1652230370000|2022-05-11 00:52:50|590.88|588.08|590.7|587.9|590.88|588.08|590.7|587.9|0
1652230380000|2022-05-11 00:53:00|590.33|587.53|589.96|587.16|590.33|587.53|589.96|587.16|0
1652230390000|2022-05-11 00:53:10|589.87|587.07|590.14|587.34|590.14|587.34|589.87|587.07|0
1652230400000|2022-05-11 00:53:20|590.88|588.08|590.88|588.08|591.06|588.26|590.88|588.08|0
1652230410000|2022-05-11 00:53:30|591.06|588.26|590.88|588.08|591.06|588.26|590.88|588.08|0
1652230420000|2022-05-11 00:53:40|590.69|587.89|590.51|587.71|590.69|587.89|590.51|587.71|0
1652230430000|2022-05-11 00:53:50|590.33|587.53|590.14|587.34|590.33|587.53|590.14|587.34|0
1652230440000|2022-05-11 00:54:00|589.96|587.16|589.59|586.79|589.96|587.16|589.59|586.79|0
1652230450000|2022-05-11 00:54:10|589.41|586.61|589.51|586.71|589.51|586.71|589.41|586.61|0
1652230460000|2022-05-11 00:54:20|589.78|586.98|590.06|587.26|590.06|587.26|589.78|586.98|0
1652230470000|2022-05-11 00:54:30|589.96|587.16|589.59|586.79|589.96|587.16|589.59|586.79|0
1652230490000|2022-05-11 00:54:50|589.69|586.89|589.59|586.79|589.69|586.89|589.59|586.79|0
1652230500000|2022-05-11 00:55:00|589.69|586.89|589.59|586.79|589.69|586.89|589.59|586.79|0
1652230510000|2022-05-11 00:55:10|589.32|586.52|589.04|586.24|589.32|586.52|589.04|586.24|0
1652230520000|2022-05-11 00:55:20|588.59|585.79|588.49|585.69|588.59|585.79|588.31|585.51|0
1652230530000|2022-05-11 00:55:30|588.68|585.88|588.31|585.51|588.68|585.88|588.31|585.51|0
1652230540000|2022-05-11 00:55:40|588.41|585.61|588.41|585.61|588.41|585.61|588.41|585.61|0
1652230550000|2022-05-11 00:55:50|588.22|585.42|588.13|585.33|588.31|585.51|588.13|585.33|0
1652230560000|2022-05-11 00:56:00|588.31|585.51|588.31|585.51|588.31|585.51|588.31|585.51|0
1652230570000|2022-05-11 00:56:10|588.13|585.33|587.94|585.14|588.13|585.33|587.94|585.14|0
1652230580000|2022-05-11 00:56:20|587.76|584.96|587.4|584.6|587.76|584.96|587.4|584.6|0
1652230590000|2022-05-11 00:56:30|586.85|584.05|586.66|583.86|586.85|584.05|586.66|583.86|0
1652230600000|2022-05-11 00:56:40|586.48|583.68|586.66|583.86|586.66|583.86|586.3|583.5|0
1652230610000|2022-05-11 00:56:50|586.58|583.78|587.03|584.23|587.03|584.23|586.58|583.78|0
1652230620000|2022-05-11 00:57:00|586.85|584.05|586.85|584.05|586.85|584.05|586.85|584.05|0
1652230630000|2022-05-11 00:57:10|587.03|584.23|587.21|584.41|587.21|584.41|587.03|584.23|0
1652230640000|2022-05-11 00:57:20|587.4|584.6|587.4|584.6|587.4|584.6|587.4|584.6|0
1652230650000|2022-05-11 00:57:30|587.58|584.78|587.94|585.14|587.94|585.14|587.58|584.78|0
1652230660000|2022-05-11 00:57:40|588.13|585.33|587.86|585.06|588.13|585.33|587.86|585.06|0
1652230670000|2022-05-11 00:57:50|587.94|585.14|587.94|585.14|587.94|585.14|587.86|585.06|0
1652230680000|2022-05-11 00:58:00|587.86|585.06|587.86|585.06|587.94|585.14|587.86|585.06|0
1652230690000|2022-05-11 00:58:10|587.76|584.96|587.4|584.6|587.76|584.96|587.4|584.6|0
1652230700000|2022-05-11 00:58:20|587.76|584.96|588.04|585.24|588.04|585.24|587.67|584.87|0
1652230710000|2022-05-11 00:58:30|588.13|585.33|588.59|585.79|588.59|585.79|588.13|585.33|0
1652230720000|2022-05-11 00:58:40|588.68|585.88|588.77|585.97|588.86|586.06|588.68|585.88|0
1652230730000|2022-05-11 00:58:50|588.68|585.88|588.22|585.42|588.86|586.06|588.22|585.42|0
1652230740000|2022-05-11 00:59:00|588.31|585.51|588.41|585.61|588.49|585.69|588.31|585.51|0
1652230750000|2022-05-11 00:59:10|588.31|585.51|588.41|585.61|588.41|585.61|588.31|585.51|0
1652230760000|2022-05-11 00:59:20|588.22|585.42|588.22|585.42|588.31|585.51|588.22|585.42|0
1652230770000|2022-05-11 00:59:30|588.13|585.33|588.04|585.24|588.13|585.33|588.04|585.24|0
1652230780000|2022-05-11 00:59:40|587.94|585.14|588.41|585.61|588.41|585.61|587.94|585.14|0
1652230790000|2022-05-11 00:59:50|588.49|585.69|588.68|585.88|588.68|585.88|588.31|585.51|0
1652230800000|2022-05-11 01:00:00|588.4|585.6|588.59|585.79|588.68|585.88|588.4|585.6|0
1652230810000|2022-05-11 01:00:10|588.68|585.88|588.86|586.06|588.86|586.06|588.68|585.88|0
1652230820000|2022-05-11 01:00:20|588.68|585.88|589.69|586.89|589.69|586.89|588.68|585.88|0
1652230830000|2022-05-11 01:00:30|589.78|586.98|589.78|586.98|589.78|586.98|589.59|586.79|0
1652230840000|2022-05-11 01:00:40|589.96|587.16|589.87|587.07|589.96|587.16|589.87|587.07|0
1652230850000|2022-05-11 01:00:50|589.78|586.98|589.32|586.52|589.78|586.98|589.32|586.52|0
1652230860000|2022-05-11 01:01:00|589.41|586.61|589.59|586.79|589.59|586.79|589.32|586.52|0
1652230870000|2022-05-11 01:01:10|589.78|586.98|590.33|587.53|590.33|587.53|589.78|586.98|0
1652230880000|2022-05-11 01:01:20|590.05|587.25|589.96|587.16|590.05|587.25|589.78|586.98|0
1652230890000|2022-05-11 01:01:30|590.24|587.44|589.69|586.89|590.24|587.44|589.59|586.79|0
1652230900000|2022-05-11 01:01:40|590.24|587.44|590.33|587.53|590.42|587.62|590.24|587.44|0
1652230910000|2022-05-11 01:01:50|590.24|587.44|590.24|587.44|590.24|587.44|590.14|587.34|0
1652230920000|2022-05-11 01:02:00|590.33|587.53|591.06|588.26|591.06|588.26|590.33|587.53|0
1652230930000|2022-05-11 01:02:10|591.43|588.63|591.43|588.63|591.43|588.63|591.43|588.63|0
1652230940000|2022-05-11 01:02:20|591.24|588.44|591.06|588.26|591.43|588.63|591.06|588.26|0
1652230950000|2022-05-11 01:02:30|590.88|588.08|591.06|588.26|591.06|588.26|590.88|588.08|0
1652230960000|2022-05-11 01:02:40|590.88|588.08|590.79|587.99|590.88|588.08|590.79|587.99|0
1652230970000|2022-05-11 01:02:50|590.24|587.44|590.51|587.71|590.51|587.71|590.24|587.44|0
1652230980000|2022-05-11 01:03:00|590.32|587.52|590.32|587.52|590.32|587.52|590.14|587.34|0
1652230990000|2022-05-11 01:03:10|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1652231000000|2022-05-11 01:03:20|589.77|586.97|590.14|587.34|590.32|587.52|589.77|586.97|0
1652231010000|2022-05-11 01:03:30|590.32|587.52|590.14|587.34|590.32|587.52|590.14|587.34|0
1652231020000|2022-05-11 01:03:40|590.32|587.52|590.32|587.52|590.32|587.52|590.32|587.52|0
1652231030000|2022-05-11 01:03:50|590.14|587.34|589.96|587.16|590.14|587.34|589.77|586.97|0
1652231040000|2022-05-11 01:04:00|590.14|587.34|590.14|587.34|590.14|587.34|590.14|587.34|0
1652231050000|2022-05-11 01:04:10|589.87|587.07|589.22|586.42|589.87|587.07|589.22|586.42|0
1652231060000|2022-05-11 01:04:20|589.14|586.34|589.22|586.42|589.41|586.61|589.14|586.34|0
1652231070000|2022-05-11 01:04:30|589.14|586.34|589.22|586.42|589.22|586.42|589.14|586.34|0
1652231080000|2022-05-11 01:04:40|589.32|586.52|589.22|586.42|589.32|586.52|589.04|586.24|0
1652231090000|2022-05-11 01:04:50|589.41|586.61|589.14|586.34|589.41|586.61|589.14|586.34|0
1652231100000|2022-05-11 01:05:00|589.04|586.24|589.59|586.79|589.59|586.79|589.04|586.24|0
1652231110000|2022-05-11 01:05:10|589.5|586.7|589.22|586.42|589.5|586.7|589.22|586.42|0
1652231120000|2022-05-11 01:05:20|588.86|586.06|588.86|586.06|588.86|586.06|588.67|585.87|0
1652231130000|2022-05-11 01:05:30|589.04|586.24|589.14|586.34|589.14|586.34|589.04|586.24|0
1652231140000|2022-05-11 01:05:40|589.22|586.42|589.22|586.42|589.41|586.61|589.22|586.42|0
1652231150000|2022-05-11 01:05:50|589.14|586.34|589.04|586.24|589.14|586.34|589.04|586.24|0
1652231160000|2022-05-11 01:06:00|588.95|586.15|588.67|585.87|588.95|586.15|588.59|585.79|0
1652231170000|2022-05-11 01:06:10|588.86|586.06|588.95|586.15|588.95|586.15|588.86|586.06|0
1652231180000|2022-05-11 01:06:20|588.86|586.06|588.86|586.06|588.86|586.06|588.86|586.06|0
1652231190000|2022-05-11 01:06:30|589.14|586.34|589.14|586.34|589.14|586.34|589.14|586.34|0
1652231200000|2022-05-11 01:06:40|589.22|586.42|589.41|586.61|589.41|586.61|589.22|586.42|0
1652231210000|2022-05-11 01:06:50|589.59|586.79|589.77|586.97|589.77|586.97|589.5|586.7|0
1652231220000|2022-05-11 01:07:00|589.87|587.07|590.05|587.25|590.05|587.25|589.87|587.07|0
1652231230000|2022-05-11 01:07:10|589.96|587.16|589.77|586.97|590.05|587.25|589.77|586.97|0
1652231240000|2022-05-11 01:07:20|590.32|587.52|590.05|587.25|590.32|587.52|590.05|587.25|0
1652231250000|2022-05-11 01:07:30|589.96|587.16|589.77|586.97|589.96|587.16|589.77|586.97|0
1652231260000|2022-05-11 01:07:40|589.59|586.79|589.5|586.7|589.59|586.79|589.32|586.52|0
1652231270000|2022-05-11 01:07:50|589.41|586.61|589.59|586.79|589.59|586.79|589.41|586.61|0
1652231280000|2022-05-11 01:08:00|589.5|586.7|589.59|586.79|589.59|586.79|589.5|586.7|0
1652231290000|2022-05-11 01:08:10|589.87|587.07|590.51|587.71|590.51|587.71|589.87|587.07|0
1652231300000|2022-05-11 01:08:20|590.42|587.62|590.32|587.52|590.42|587.62|590.23|587.43|0
1652231310000|2022-05-11 01:08:30|589.96|587.16|589.96|587.16|589.96|587.16|589.96|587.16|0
1652231320000|2022-05-11 01:08:40|590.05|587.25|589.96|587.16|590.05|587.25|589.96|587.16|0
1652231330000|2022-05-11 01:08:50|590.14|587.34|590.05|587.25|590.14|587.34|589.96|587.16|0
1652231340000|2022-05-11 01:09:00|589.96|587.16|589.96|587.16|589.96|587.16|589.77|586.97|0
1652231350000|2022-05-11 01:09:10|589.87|587.07|590.14|587.34|590.14|587.34|589.87|587.07|0
1652231360000|2022-05-11 01:09:20|590.32|587.52|590.42|587.62|590.42|587.62|590.32|587.52|0
1652231370000|2022-05-11 01:09:30|590.32|587.52|590.14|587.34|590.32|587.52|590.14|587.34|0
1652231380000|2022-05-11 01:09:40|590.05|587.25|590.14|587.34|590.14|587.34|590.05|587.25|0
1652231390000|2022-05-11 01:09:50|590.51|587.71|590.51|587.71|590.51|587.71|590.42|587.62|0
1652231400000|2022-05-11 01:10:00|590.23|587.43|590.51|587.71|590.51|587.71|590.23|587.43|0
1652231410000|2022-05-11 01:10:10|590.6|587.8|591.06|588.26|591.06|588.26|590.6|587.8|0
1652231420000|2022-05-11 01:10:20|590.87|588.07|590.87|588.07|590.87|588.07|590.87|588.07|0
1652231430000|2022-05-11 01:10:30|591.06|588.26|591.06|588.26|591.79|588.99|591.06|588.26|0
1652231440000|2022-05-11 01:10:40|590.97|588.17|590.97|588.17|590.97|588.17|590.87|588.07|0
1652231450000|2022-05-11 01:10:50|590.69|587.89|590.78|587.98|590.78|587.98|590.51|587.71|0
1652231460000|2022-05-11 01:11:00|590.69|587.89|590.69|587.89|590.69|587.89|590.6|587.8|0
1652231470000|2022-05-11 01:11:10|590.87|588.07|590.69|587.89|590.87|588.07|590.69|587.89|0
1652231480000|2022-05-11 01:11:20|590.6|587.8|590.32|587.52|590.78|587.98|590.32|587.52|0
1652231490000|2022-05-11 01:11:30|590.42|587.62|590.51|587.71|590.6|587.8|590.42|587.62|0
1652231500000|2022-05-11 01:11:40|590.78|587.98|590.69|587.89|590.78|587.98|590.69|587.89|0
1652231510000|2022-05-11 01:11:50|590.78|587.98|590.78|587.98|590.78|587.98|590.78|587.98|0
1652231520000|2022-05-11 01:12:00|591.06|588.26|591.06|588.26|591.06|588.26|591.06|588.26|0
1652231530000|2022-05-11 01:12:10|591.42|588.62|591.52|588.72|591.52|588.72|591.42|588.62|0
1652231540000|2022-05-11 01:12:20|591.7|588.9|591.42|588.62|591.7|588.9|591.42|588.62|0
1652231550000|2022-05-11 01:12:30|591.52|588.72|591.61|588.81|591.61|588.81|591.52|588.72|0
1652231560000|2022-05-11 01:12:40|591.52|588.72|591.42|588.62|591.52|588.72|591.42|588.62|0
1652231570000|2022-05-11 01:12:50|591.52|588.72|591.61|588.81|591.61|588.81|591.52|588.72|0
1652231580000|2022-05-11 01:13:00|591.79|588.99|591.33|588.53|591.79|588.99|591.33|588.53|0
1652231590000|2022-05-11 01:13:10|591.24|588.44|590.87|588.07|591.24|588.44|590.87|588.07|0
1652231600000|2022-05-11 01:13:20|590.97|588.17|590.87|588.07|590.97|588.17|590.87|588.07|0
1652231610000|2022-05-11 01:13:30|590.97|588.17|590.69|587.89|590.97|588.17|590.69|587.89|0
1652231620000|2022-05-11 01:13:40|590.6|587.8|590.78|587.98|590.87|588.07|590.6|587.8|0
1652231630000|2022-05-11 01:13:50|590.87|588.07|590.6|587.8|590.87|588.07|590.6|587.8|0
1652231640000|2022-05-11 01:14:00|590.69|587.89|590.6|587.8|590.78|587.98|590.6|587.8|0
1652231650000|2022-05-11 01:14:10|590.69|587.89|590.69|587.89|590.69|587.89|590.6|587.8|0
1652231660000|2022-05-11 01:14:20|590.97|588.17|591.24|588.44|591.24|588.44|590.97|588.17|0
1652231670000|2022-05-11 01:14:30|591.52|588.72|591.52|588.72|591.52|588.72|591.52|588.72|0
1652231680000|2022-05-11 01:14:40|591.42|588.62|591.05|588.25|591.42|588.62|591.05|588.25|0
1652231690000|2022-05-11 01:14:50|591.24|588.44|591.15|588.35|591.24|588.44|591.15|588.35|0
1652231700000|2022-05-11 01:15:00|591.24|588.44|590.97|588.17|591.24|588.44|590.97|588.17|0
1652231710000|2022-05-11 01:15:10|590.87|588.07|590.78|587.98|590.87|588.07|590.78|587.98|0
1652231720000|2022-05-11 01:15:20|590.87|588.07|590.78|587.98|590.87|588.07|590.78|587.98|0
1652231730000|2022-05-11 01:15:30|590.69|587.89|590.6|587.8|590.69|587.89|590.6|587.8|0
1652231740000|2022-05-11 01:15:40|590.5|587.7|590.32|587.52|590.5|587.7|590.14|587.34|0
1652231750000|2022-05-11 01:15:50|590.42|587.62|590.5|587.7|590.6|587.8|590.42|587.62|0
1652231760000|2022-05-11 01:16:00|590.42|587.62|589.95|587.15|590.42|587.62|589.95|587.15|0
1652231770000|2022-05-11 01:16:10|590.14|587.34|589.77|586.97|590.14|587.34|589.77|586.97|0
1652231780000|2022-05-11 01:16:20|589.87|587.07|589.59|586.79|589.95|587.15|589.59|586.79|0
1652231790000|2022-05-11 01:16:30|589.77|586.97|589.59|586.79|589.77|586.97|589.59|586.79|0
1652231800000|2022-05-11 01:16:40|589.77|586.97|590.05|587.25|590.05|587.25|589.77|586.97|0
1652231810000|2022-05-11 01:16:50|590.14|587.34|589.87|587.07|590.14|587.34|589.87|587.07|0
1652231820000|2022-05-11 01:17:00|589.77|586.97|589.4|586.6|589.77|586.97|589.4|586.6|0
1652231830000|2022-05-11 01:17:10|589.13|586.33|589.22|586.42|589.22|586.42|589.04|586.24|0
1652231840000|2022-05-11 01:17:20|589.32|586.52|589.4|586.6|589.4|586.6|589.32|586.52|0
1652231850000|2022-05-11 01:17:30|589.59|586.79|589.4|586.6|589.59|586.79|589.4|586.6|0
1652231860000|2022-05-11 01:17:40|589.59|586.79|589.59|586.79|589.59|586.79|589.59|586.79|0
1652231870000|2022-05-11 01:17:50|589.5|586.7|589.31|586.51|589.5|586.7|589.31|586.51|0
1652231880000|2022-05-11 01:18:00|589.22|586.42|589.31|586.51|589.31|586.51|589.22|586.42|0
1652231890000|2022-05-11 01:18:10|589.22|586.42|589.13|586.33|589.22|586.42|589.13|586.33|0
1652231900000|2022-05-11 01:18:20|588.85|586.05|587.94|585.14|588.85|586.05|587.94|585.14|0
1652231910000|2022-05-11 01:18:30|588.03|585.23|587.94|585.14|588.03|585.23|587.75|584.95|0
1652231920000|2022-05-11 01:18:40|587.67|584.87|587.75|584.95|587.75|584.95|587.67|584.87|0
1652231930000|2022-05-11 01:18:50|587.85|585.05|588.03|585.23|588.03|585.23|587.75|584.95|0
1652231940000|2022-05-11 01:19:00|588.3|585.5|588.03|585.23|588.3|585.5|588.03|585.23|0
1652231950000|2022-05-11 01:19:10|588.12|585.32|588.12|585.32|588.22|585.42|587.94|585.14|0
1652231960000|2022-05-11 01:19:20|588.4|585.6|588.12|585.32|588.4|585.6|588.12|585.32|0
1652231970000|2022-05-11 01:19:30|587.85|585.05|587.94|585.14|587.94|585.14|587.85|585.05|0
1652231980000|2022-05-11 01:19:40|587.75|584.95|587.67|584.87|587.75|584.95|587.57|584.77|0
1652231990000|2022-05-11 01:19:50|587.57|584.77|588.12|585.32|588.12|585.32|587.57|584.77|0
1652232000000|2022-05-11 01:20:00|587.75|584.95|587.94|585.14|587.94|585.14|587.75|584.95|0
1652232010000|2022-05-11 01:20:10|587.85|585.05|587.67|584.87|588.12|585.32|587.67|584.87|0
1652232020000|2022-05-11 01:20:20|587.75|584.95|587.67|584.87|587.75|584.95|587.67|584.87|0
1652232030000|2022-05-11 01:20:30|587.75|584.95|587.75|584.95|587.94|585.14|587.57|584.77|0
1652232040000|2022-05-11 01:20:40|587.57|584.77|587.57|584.77|587.57|584.77|587.39|584.59|0
1652232050000|2022-05-11 01:20:50|587.67|584.87|587.48|584.68|587.67|584.87|587.48|584.68|0
1652232060000|2022-05-11 01:21:00|587.57|584.77|587.57|584.77|587.57|584.77|587.57|584.77|0
1652232070000|2022-05-11 01:21:10|587.39|584.59|587.48|584.68|587.57|584.77|587.39|584.59|0
1652232080000|2022-05-11 01:21:20|587.3|584.5|586.75|583.95|587.3|584.5|586.47|583.67|0
1652232090000|2022-05-11 01:21:30|586.84|584.04|586.57|583.77|586.84|584.04|586.57|583.77|0
1652232100000|2022-05-11 01:21:40|586.29|583.49|586.2|583.4|586.29|583.49|586.2|583.4|0
1652232110000|2022-05-11 01:21:50|586.11|583.31|586.29|583.49|586.29|583.49|586.11|583.31|0
1652232120000|2022-05-11 01:22:00|586.2|583.4|586.29|583.49|586.29|583.49|586.2|583.4|0
1652232130000|2022-05-11 01:22:10|586.38|583.58|586.11|583.31|586.38|583.58|586.11|583.31|0
1652232140000|2022-05-11 01:22:20|586.29|583.49|586.2|583.4|586.29|583.49|586.11|583.31|0
1652232150000|2022-05-11 01:22:30|586.29|583.49|585.74|582.94|586.29|583.49|585.74|582.94|0
1652232160000|2022-05-11 01:22:40|585.38|582.58|584.92|582.12|585.38|582.58|584.92|582.12|0
1652232170000|2022-05-11 01:22:50|584.83|582.03|584.28|581.48|584.83|582.03|584.28|581.48|0
1652232180000|2022-05-11 01:23:00|584.65|581.85|584.56|581.76|584.65|581.85|584.56|581.76|0
1652232190000|2022-05-11 01:23:10|584.46|581.66|584.74|581.94|584.83|582.03|584.46|581.66|0
1652232200000|2022-05-11 01:23:20|584.83|582.03|584.65|581.85|584.83|582.03|584.65|581.85|0
1652232210000|2022-05-11 01:23:30|584.83|582.03|584.83|582.03|584.83|582.03|584.74|581.94|0
1652232220000|2022-05-11 01:23:40|584.74|581.94|585.19|582.39|585.19|582.39|584.74|581.94|0
1652232230000|2022-05-11 01:23:50|585.38|582.58|585.47|582.67|585.47|582.67|585.38|582.58|0
1652232240000|2022-05-11 01:24:00|585.38|582.58|584.74|581.94|585.38|582.58|584.74|581.94|0
1652232250000|2022-05-11 01:24:10|584.83|582.03|584.1|581.3|584.83|582.03|584.1|581.3|0
1652232260000|2022-05-11 01:24:20|584.19|581.39|584.19|581.39|584.19|581.39|583.92|581.12|0
1652232270000|2022-05-11 01:24:30|584.1|581.3|584.28|581.48|584.28|581.48|584.1|581.3|0
1652232280000|2022-05-11 01:24:40|584.38|581.58|584.46|581.66|584.46|581.66|584.28|581.48|0
1652232290000|2022-05-11 01:24:50|584.28|581.48|584.46|581.66|584.46|581.66|584.28|581.48|0
1652232300000|2022-05-11 01:25:00|584.38|581.58|584.65|581.85|584.65|581.85|584.38|581.58|0
1652232310000|2022-05-11 01:25:10|584.83|582.03|584.65|581.85|584.83|582.03|584.65|581.85|0
1652232330000|2022-05-11 01:25:30|584.74|581.94|584.92|582.12|584.92|582.12|584.65|581.85|0
1652232340000|2022-05-11 01:25:40|585.01|582.21|584.92|582.12|585.01|582.21|584.83|582.03|0
1652232350000|2022-05-11 01:25:50|585.01|582.21|585.19|582.39|585.19|582.39|585.01|582.21|0
1652232360000|2022-05-11 01:26:00|585.01|582.21|585.01|582.21|585.01|582.21|585.01|582.21|0
1652232370000|2022-05-11 01:26:10|585.19|582.39|584.64|581.84|585.19|582.39|584.64|581.84|0
1652232380000|2022-05-11 01:26:20|584.37|581.57|584.46|581.66|584.46|581.66|584.37|581.57|0
1652232390000|2022-05-11 01:26:30|584.64|581.84|585.01|582.21|585.01|582.21|584.64|581.84|0
1652232400000|2022-05-11 01:26:40|584.64|581.84|584.64|581.84|584.74|581.94|584.64|581.84|0
1652232410000|2022-05-11 01:26:50|584.56|581.76|584.64|581.84|584.64|581.84|584.56|581.76|0
1652232420000|2022-05-11 01:27:00|584.56|581.76|584.83|582.03|584.83|582.03|584.56|581.76|0
1652232430000|2022-05-11 01:27:10|584.64|581.84|584.64|581.84|584.74|581.94|584.64|581.84|0
1652232440000|2022-05-11 01:27:20|584.46|581.66|584.37|581.57|584.46|581.66|584.28|581.48|0
1652232450000|2022-05-11 01:27:30|584.46|581.66|584.64|581.84|584.64|581.84|584.46|581.66|0
1652232460000|2022-05-11 01:27:40|584.56|581.76|584.74|581.94|584.74|581.94|584.56|581.76|0
1652232470000|2022-05-11 01:27:50|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1652232480000|2022-05-11 01:28:00|584.46|581.66|584.19|581.39|584.46|581.66|584.19|581.39|0
1652232490000|2022-05-11 01:28:10|584.1|581.3|583.91|581.11|584.1|581.3|583.91|581.11|0
1652232500000|2022-05-11 01:28:20|583.73|580.93|583.83|581.03|583.83|581.03|583.73|580.93|0
1652232510000|2022-05-11 01:28:30|583.91|581.11|583.91|581.11|584.01|581.21|583.91|581.11|0
1652232520000|2022-05-11 01:28:40|584.01|581.21|583.83|581.03|584.1|581.3|583.83|581.03|0
1652232530000|2022-05-11 01:28:50|583.91|581.11|584.01|581.21|584.01|581.21|583.91|581.11|0
1652232540000|2022-05-11 01:29:00|584.1|581.3|583.91|581.11|584.1|581.3|583.91|581.11|0
1652232550000|2022-05-11 01:29:10|583.64|580.84|583.37|580.57|583.64|580.84|583.37|580.57|0
1652232560000|2022-05-11 01:29:20|583.55|580.75|583.64|580.84|583.64|580.84|583.55|580.75|0
1652232570000|2022-05-11 01:29:30|583.73|580.93|583.83|581.03|583.91|581.11|583.73|580.93|0
1652232580000|2022-05-11 01:29:40|583.73|580.93|583.83|581.03|583.91|581.11|583.73|580.93|0
1652232590000|2022-05-11 01:29:50|583.73|580.93|583.64|580.84|583.73|580.93|583.64|580.84|0
1652232600000|2022-05-11 01:30:00|583.18|580.38|583.64|580.84|583.73|580.93|583.18|580.38|0
1652232610000|2022-05-11 01:30:10|583.83|581.03|583.91|581.11|583.91|581.11|583.83|581.03|0
1652232620000|2022-05-11 01:30:20|584.1|581.3|583.91|581.11|584.1|581.3|583.83|581.03|0
1652232630000|2022-05-11 01:30:30|584.01|581.21|583.73|580.93|584.01|581.21|583.55|580.75|0
1652232640000|2022-05-11 01:30:40|583.64|580.84|583.37|580.57|583.64|580.84|583.37|580.57|0
1652232650000|2022-05-11 01:30:50|583.18|580.38|582.82|580.02|583.18|580.38|582.64|579.84|0
1652232660000|2022-05-11 01:31:00|582.46|579.66|582.46|579.66|582.64|579.84|582.46|579.66|0
1652232670000|2022-05-11 01:31:10|582.55|579.75|582.46|579.66|582.55|579.75|582.46|579.66|0
1652232680000|2022-05-11 01:31:20|582.82|580.02|583.18|580.38|583.37|580.57|582.82|580.02|0
1652232690000|2022-05-11 01:31:30|583.28|580.48|583.28|580.48|583.28|580.48|582.82|580.02|0
1652232700000|2022-05-11 01:31:40|583.73|580.93|583.46|580.66|583.91|581.11|583.46|580.66|0
1652232710000|2022-05-11 01:31:50|583.64|580.84|584.28|581.48|584.28|581.48|583.64|580.84|0
1652232720000|2022-05-11 01:32:00|584.19|581.39|583.91|581.11|584.19|581.39|583.64|580.84|0
1652232730000|2022-05-11 01:32:10|584.1|581.3|584.83|582.03|584.83|582.03|584.1|581.3|0
1652232740000|2022-05-11 01:32:20|584.64|581.84|584.1|581.3|584.64|581.84|584.1|581.3|0
1652232750000|2022-05-11 01:32:30|584.28|581.48|584.46|581.66|584.46|581.66|584.28|581.48|0
1652232760000|2022-05-11 01:32:40|584.64|581.84|584.64|581.84|584.64|581.84|584.56|581.76|0
1652232770000|2022-05-11 01:32:50|584.83|582.03|584.28|581.48|584.83|582.03|584.28|581.48|0
1652232780000|2022-05-11 01:33:00|584.19|581.39|584.1|581.3|584.28|581.48|584.1|581.3|0
1652232790000|2022-05-11 01:33:10|584.19|581.39|584.82|582.02|584.82|582.02|584.19|581.39|0
1652232800000|2022-05-11 01:33:20|584.92|582.12|584.82|582.02|585.19|582.39|584.82|582.02|0
1652232820000|2022-05-11 01:33:40|584.74|581.94|584.28|581.48|584.74|581.94|584.28|581.48|0
1652232830000|2022-05-11 01:33:50|584.46|581.66|584.46|581.66|584.64|581.84|584.37|581.57|0
1652232840000|2022-05-11 01:34:00|584.64|581.84|584.64|581.84|584.64|581.84|584.55|581.75|0
1652232850000|2022-05-11 01:34:10|584.55|581.75|584.92|582.12|585.19|582.39|584.55|581.75|0
1652232860000|2022-05-11 01:34:20|584.82|582.02|584.82|582.02|584.82|582.02|584.74|581.94|0
1652232870000|2022-05-11 01:34:30|584.64|581.84|584.64|581.84|584.64|581.84|584.64|581.84|0
1652232890000|2022-05-11 01:34:50|584.37|581.57|584.46|581.66|584.46|581.66|584.37|581.57|0
1652232900000|2022-05-11 01:35:00|584.28|581.48|584.01|581.21|584.28|581.48|584.01|581.21|0
1652232910000|2022-05-11 01:35:10|584.09|581.29|584.09|581.29|584.28|581.48|584.09|581.29|0
1652232920000|2022-05-11 01:35:20|584.28|581.48|584.64|581.84|584.74|581.94|584.28|581.48|0
1652232930000|2022-05-11 01:35:30|585.01|582.21|585.19|582.39|585.19|582.39|585.01|582.21|0
1652232940000|2022-05-11 01:35:40|585.55|582.75|585.01|582.21|585.55|582.75|585.01|582.21|0
1652232950000|2022-05-11 01:35:50|585.37|582.57|585.55|582.75|585.55|582.75|585.37|582.57|0
1652232960000|2022-05-11 01:36:00|585.65|582.85|585.92|583.12|585.92|583.12|585.55|582.75|0
1652232970000|2022-05-11 01:36:10|585.74|582.94|585.83|583.03|585.83|583.03|585.74|582.94|0
1652232980000|2022-05-11 01:36:20|585.92|583.12|585.74|582.94|585.92|583.12|585.74|582.94|0
1652232990000|2022-05-11 01:36:30|585.65|582.85|585.65|582.85|585.65|582.85|585.65|582.85|0
1652233000000|2022-05-11 01:36:40|585.55|582.75|586.1|583.3|586.1|583.3|585.55|582.75|0
1652233010000|2022-05-11 01:36:50|586.2|583.4|586.47|583.67|586.56|583.76|586.2|583.4|0
1652233020000|2022-05-11 01:37:00|586.28|583.48|586.1|583.3|586.28|583.48|586.1|583.3|0
1652233030000|2022-05-11 01:37:10|585.92|583.12|586.01|583.21|586.01|583.21|585.74|582.94|0
1652233040000|2022-05-11 01:37:20|585.92|583.12|585.55|582.75|585.92|583.12|585.55|582.75|0
1652233050000|2022-05-11 01:37:30|585.37|582.57|585.19|582.39|585.37|582.57|585.01|582.21|0
1652233060000|2022-05-11 01:37:40|585.1|582.3|584.82|582.02|585.1|582.3|584.82|582.02|0
1652233070000|2022-05-11 01:37:50|584.92|582.12|584.82|582.02|584.92|582.12|584.82|582.02|0
1652233080000|2022-05-11 01:38:00|584.92|582.12|584.82|582.02|585.01|582.21|584.82|582.02|0
1652233090000|2022-05-11 01:38:10|585.01|582.21|585.01|582.21|585.1|582.3|585.01|582.21|0
1652233100000|2022-05-11 01:38:20|585.1|582.3|585.37|582.57|585.37|582.57|585.1|582.3|0
1652233110000|2022-05-11 01:38:30|585.28|582.48|584.82|582.02|585.28|582.48|584.82|582.02|0
1652233120000|2022-05-11 01:38:40|584.64|581.84|584.46|581.66|584.64|581.84|584.37|581.57|0
1652233130000|2022-05-11 01:38:50|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1652233140000|2022-05-11 01:39:00|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1652233150000|2022-05-11 01:39:10|584.09|581.29|584.09|581.29|584.09|581.29|584.09|581.29|0
1652233160000|2022-05-11 01:39:20|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1652233170000|2022-05-11 01:39:30|583.91|581.11|583.91|581.11|583.91|581.11|583.91|581.11|0
1652233180000|2022-05-11 01:39:40|583.82|581.02|583.91|581.11|583.91|581.11|583.82|581.02|0
1652233190000|2022-05-11 01:39:50|584.09|581.29|584.28|581.48|584.28|581.48|584.09|581.29|0
1652233200000|2022-05-11 01:40:00|583.91|581.11|583.46|580.66|583.91|581.11|583.46|580.66|0
1652233210000|2022-05-11 01:40:10|583.73|580.93|583.18|580.38|583.73|580.93|583.18|580.38|0
1652233220000|2022-05-11 01:40:20|582.63|579.83|582.63|579.83|582.63|579.83|582.45|579.65|0
1652233240000|2022-05-11 01:40:40|583|580.2|583.18|580.38|583.18|580.38|582.82|580.02|0
1652233250000|2022-05-11 01:40:50|583.28|580.48|583.18|580.38|583.36|580.56|583.18|580.38|0
1652233260000|2022-05-11 01:41:00|583|580.2|583|580.2|583|580.2|583|580.2|0
1652233280000|2022-05-11 01:41:20|583.09|580.29|583.09|580.29|583.36|580.56|583.09|580.29|0
1652233290000|2022-05-11 01:41:30|583|580.2|583|580.2|583.18|580.38|583|580.2|0
1652233300000|2022-05-11 01:41:40|583.09|580.29|583|580.2|583.18|580.38|583|580.2|0
1652233310000|2022-05-11 01:41:50|582.91|580.11|582.45|579.65|582.91|580.11|582.45|579.65|0
1652233320000|2022-05-11 01:42:00|582.63|579.83|582.45|579.65|582.63|579.83|582.45|579.65|0
1652233330000|2022-05-11 01:42:10|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1652233340000|2022-05-11 01:42:20|582.55|579.75|582.55|579.75|582.55|579.75|582.55|579.75|0
1652233350000|2022-05-11 01:42:30|582.63|579.83|582.82|580.02|582.82|580.02|582.63|579.83|0
1652233360000|2022-05-11 01:42:40|582.63|579.83|582.45|579.65|582.63|579.83|582.45|579.65|0
1652233370000|2022-05-11 01:42:50|582.73|579.93|582.91|580.11|582.91|580.11|582.73|579.93|0
1652233380000|2022-05-11 01:43:00|583.18|580.38|583.09|580.29|583.18|580.38|583.09|580.29|0
1652233390000|2022-05-11 01:43:10|583.18|580.38|583|580.2|583.18|580.38|583|580.2|0
1652233410000|2022-05-11 01:43:30|583.18|580.38|583.36|580.56|583.36|580.56|583.18|580.38|0
1652233420000|2022-05-11 01:43:40|583.18|580.38|583.18|580.38|583.18|580.38|583.18|580.38|0
1652233430000|2022-05-11 01:43:50|583.09|580.29|583.09|580.29|583.18|580.38|583.09|580.29|0
1652233440000|2022-05-11 01:44:00|583.18|580.38|583.18|580.38|583.36|580.56|583.18|580.38|0
1652233450000|2022-05-11 01:44:10|583.27|580.47|583.18|580.38|583.27|580.47|583.18|580.38|0
1652233460000|2022-05-11 01:44:20|583.09|580.29|583.18|580.38|583.18|580.38|583|580.2|0
1652233470000|2022-05-11 01:44:30|583.36|580.56|583.27|580.47|583.36|580.56|583.27|580.47|0
1652233480000|2022-05-11 01:44:40|583.36|580.56|582.45|579.65|583.36|580.56|582.45|579.65|0
1652233490000|2022-05-11 01:44:50|582.82|580.02|582.63|579.83|582.82|580.02|582.63|579.83|0
1652233500000|2022-05-11 01:45:00|582.45|579.65|582.45|579.65|582.45|579.65|582.45|579.65|0
1652233510000|2022-05-11 01:45:10|582.82|580.02|582.82|580.02|582.82|580.02|582.73|579.93|0
1652233520000|2022-05-11 01:45:20|583|580.2|583.18|580.38|583.18|580.38|583|580.2|0
1652233530000|2022-05-11 01:45:30|583.09|580.29|583|580.2|583.18|580.38|583|580.2|0
1652233540000|2022-05-11 01:45:40|583.18|580.38|583|580.2|583.27|580.47|583|580.2|0
1652233550000|2022-05-11 01:45:50|582.81|580.01|582.63|579.83|582.81|580.01|582.45|579.65|0
1652233560000|2022-05-11 01:46:00|582.81|580.01|582.45|579.65|582.81|580.01|582.45|579.65|0
1652233570000|2022-05-11 01:46:10|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1652233580000|2022-05-11 01:46:20|582.55|579.75|582.45|579.65|582.55|579.75|582.45|579.65|0
1652233630000|2022-05-11 01:47:10|582.63|579.83|582.81|580.01|582.81|580.01|582.63|579.83|0
1652233640000|2022-05-11 01:47:20|582.63|579.83|582.63|579.83|582.63|579.83|582.63|579.83|0
1652233650000|2022-05-11 01:47:30|583.54|580.74|583.73|580.93|583.73|580.93|583.27|580.47|0
1652233660000|2022-05-11 01:47:40|583.82|581.02|583.36|580.56|583.82|581.02|583.36|580.56|0
1652233670000|2022-05-11 01:47:50|583.46|580.66|583.36|580.56|583.54|580.74|583.36|580.56|0
1652233680000|2022-05-11 01:48:00|583.27|580.47|584.09|581.29|584.09|581.29|583.27|580.47|0
1652233690000|2022-05-11 01:48:10|583.36|580.56|583.91|581.11|583.91|581.11|583.27|580.47|0
1652233700000|2022-05-11 01:48:20|583.54|580.74|583.54|580.74|583.54|580.74|583.36|580.56|0
1652233710000|2022-05-11 01:48:30|583.36|580.56|583.54|580.74|583.54|580.74|583.36|580.56|0
1652233720000|2022-05-11 01:48:40|583.73|580.93|583.73|580.93|583.73|580.93|583.73|580.93|0
1652233730000|2022-05-11 01:48:50|583.54|580.74|583.64|580.84|583.64|580.84|583.46|580.66|0
1652233740000|2022-05-11 01:49:00|583.54|580.74|583.54|580.74|583.54|580.74|583.36|580.56|0
1652233760000|2022-05-11 01:49:20|583.72|580.92|583.72|580.92|583.72|580.92|583.72|580.92|0
1652233770000|2022-05-11 01:49:30|583.54|580.74|583.72|580.92|583.72|580.92|583.54|580.74|0
1652233780000|2022-05-11 01:49:40|583.82|581.02|584.09|581.29|584.27|581.47|583.82|581.02|0
1652233790000|2022-05-11 01:49:50|584.27|581.47|584.27|581.47|584.27|581.47|584.27|581.47|0
1652233800000|2022-05-11 01:50:00|584.18|581.38|585|582.2|585.18|582.38|584.18|581.38|0
1652233810000|2022-05-11 01:50:10|584.82|582.02|584.82|582.02|584.82|582.02|584.55|581.75|0
1652233820000|2022-05-11 01:50:20|584.91|582.11|584.82|582.02|585|582.2|584.82|582.02|0
1652233830000|2022-05-11 01:50:30|584.91|582.11|585.18|582.38|585.18|582.38|584.82|582.02|0
1652233840000|2022-05-11 01:50:40|585.37|582.57|585.18|582.38|585.37|582.57|585.18|582.38|0
1652233850000|2022-05-11 01:50:50|585.1|582.3|585|582.2|585.1|582.3|585|582.2|0
1652233860000|2022-05-11 01:51:00|585.18|582.38|585.28|582.48|585.37|582.57|585.18|582.38|0
1652233870000|2022-05-11 01:51:10|585|582.2|584.91|582.11|585|582.2|584.91|582.11|0
1652233880000|2022-05-11 01:51:20|584.82|582.02|585|582.2|585|582.2|584.82|582.02|0
1652233890000|2022-05-11 01:51:30|584.91|582.11|585|582.2|585|582.2|584.82|582.02|0
1652233900000|2022-05-11 01:51:40|584.82|582.02|585|582.2|585|582.2|584.82|582.02|0
1652233910000|2022-05-11 01:51:50|584.82|582.02|584.82|582.02|584.82|582.02|584.82|582.02|0
1652233920000|2022-05-11 01:52:00|584.91|582.11|584.64|581.84|584.91|582.11|584.64|581.84|0
1652233930000|2022-05-11 01:52:10|584.82|582.02|584.73|581.93|584.82|582.02|584.73|581.93|0
1652233940000|2022-05-11 01:52:20|584.82|582.02|585|582.2|585|582.2|584.82|582.02|0
1652233950000|2022-05-11 01:52:30|584.91|582.11|584.64|581.84|584.91|582.11|584.64|581.84|0
1652233960000|2022-05-11 01:52:40|584.73|581.93|584.82|582.02|584.82|582.02|584.73|581.93|0
1652233970000|2022-05-11 01:52:50|584.64|581.84|583.91|581.11|584.64|581.84|583.91|581.11|0
1652233980000|2022-05-11 01:53:00|583.36|580.56|583.09|580.29|583.36|580.56|583.09|580.29|0
1652233990000|2022-05-11 01:53:10|583.18|580.38|582.91|580.11|583.18|580.38|582.91|580.11|0
1652234000000|2022-05-11 01:53:20|582.81|580.01|582.81|580.01|582.99|580.19|582.81|580.01|0
1652234020000|2022-05-11 01:53:40|582.91|580.11|582.99|580.19|582.99|580.19|582.91|580.11|0
1652234030000|2022-05-11 01:53:50|582.91|580.11|582.63|579.83|582.91|580.11|582.63|579.83|0
1652234040000|2022-05-11 01:54:00|582.45|579.65|582.81|580.01|582.99|580.19|582.45|579.65|0
1652234050000|2022-05-11 01:54:10|582.63|579.83|582.63|579.83|582.63|579.83|582.45|579.65|0
1652234060000|2022-05-11 01:54:20|582.45|579.65|580.81|578.01|582.45|579.65|580.81|578.01|0
1652234070000|2022-05-11 01:54:30|580.99|578.19|581.36|578.56|581.36|578.56|580.81|578.01|0
1652234080000|2022-05-11 01:54:40|581.17|578.37|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234090000|2022-05-11 01:54:50|581.17|578.37|581.36|578.56|581.54|578.74|581.17|578.37|0
1652234110000|2022-05-11 01:55:10|581.54|578.74|581.36|578.56|581.54|578.74|581.36|578.56|0
1652234120000|2022-05-11 01:55:20|581.45|578.65|581.54|578.74|581.54|578.74|581.45|578.65|0
1652234130000|2022-05-11 01:55:30|581.36|578.56|581.17|578.37|581.36|578.56|581.17|578.37|0
1652234140000|2022-05-11 01:55:40|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1652234150000|2022-05-11 01:55:50|580.81|578.01|580.81|578.01|580.99|578.19|580.81|578.01|0
1652234190000|2022-05-11 01:56:30|580.9|578.1|580.81|578.01|580.9|578.1|580.81|578.01|0
1652234200000|2022-05-11 01:56:40|580.99|578.19|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234210000|2022-05-11 01:56:50|581.17|578.37|581.27|578.47|581.27|578.47|581.17|578.37|0
1652234220000|2022-05-11 01:57:00|581.17|578.37|581.09|578.29|581.17|578.37|580.99|578.19|0
1652234230000|2022-05-11 01:57:10|581.17|578.37|581.17|578.37|581.17|578.37|580.99|578.19|0
1652234240000|2022-05-11 01:57:20|580.99|578.19|581.17|578.37|581.17|578.37|580.99|578.19|0
1652234250000|2022-05-11 01:57:30|580.99|578.19|580.99|578.19|580.99|578.19|580.99|578.19|0
1652234260000|2022-05-11 01:57:40|581.17|578.37|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234280000|2022-05-11 01:58:00|581.09|578.29|580.99|578.19|581.09|578.29|580.99|578.19|0
1652234290000|2022-05-11 01:58:10|580.81|578.01|580.81|578.01|580.81|578.01|580.81|578.01|0
1652234300000|2022-05-11 01:58:20|581.17|578.37|580.99|578.19|581.17|578.37|580.99|578.19|0
1652234310000|2022-05-11 01:58:30|580.63|577.83|580.44|577.64|580.63|577.83|580.44|577.64|0
1652234320000|2022-05-11 01:58:40|580.63|577.83|580.81|578.01|580.81|578.01|580.36|577.56|0
1652234330000|2022-05-11 01:58:50|580.9|578.1|580.63|577.83|580.9|578.1|580.63|577.83|0
1652234340000|2022-05-11 01:59:00|580.54|577.74|580.81|578.01|580.81|578.01|580.44|577.64|0
1652234350000|2022-05-11 01:59:10|581.54|578.74|580.81|578.01|581.54|578.74|580.81|578.01|0
1652234360000|2022-05-11 01:59:20|580.9|578.1|580.81|578.01|580.99|578.19|580.81|578.01|0
1652234370000|2022-05-11 01:59:30|580.72|577.92|580.81|578.01|580.81|578.01|580.72|577.92|0
1652234380000|2022-05-11 01:59:40|580.63|577.83|580.99|578.19|580.99|578.19|580.63|577.83|0
1652234390000|2022-05-11 01:59:50|580.81|578.01|580.81|578.01|580.9|578.1|580.81|578.01|0
1652234400000|2022-05-11 02:00:00|580.99|578.19|581.9|579.1|581.9|579.1|580.99|578.19|0
1652234410000|2022-05-11 02:00:10|582.08|579.28|581.72|578.92|582.08|579.28|581.72|578.92|0
1652234420000|2022-05-11 02:00:20|581.81|579.01|581.35|578.55|581.81|579.01|581.35|578.55|0
1652234430000|2022-05-11 02:00:30|581.17|578.37|581.45|578.65|581.54|578.74|581.17|578.37|0
1652234440000|2022-05-11 02:00:40|581.35|578.55|581.45|578.65|581.45|578.65|581.35|578.55|0
1652234450000|2022-05-11 02:00:50|581.54|578.74|581.54|578.74|581.72|578.92|581.54|578.74|0
1652234460000|2022-05-11 02:01:00|581.45|578.65|581.45|578.65|581.45|578.65|581.45|578.65|0
1652234470000|2022-05-11 02:01:10|581.35|578.55|581.17|578.37|581.35|578.55|581.08|578.28|0
1652234480000|2022-05-11 02:01:20|581.08|578.28|580.99|578.19|581.08|578.28|580.99|578.19|0
1652234500000|2022-05-11 02:01:40|580.9|578.1|581.17|578.37|581.17|578.37|580.9|578.1|0
1652234510000|2022-05-11 02:01:50|580.99|578.19|580.99|578.19|581.08|578.28|580.99|578.19|0
1652234520000|2022-05-11 02:02:00|581.08|578.28|580.9|578.1|581.08|578.28|580.9|578.1|0
1652234530000|2022-05-11 02:02:10|580.81|578.01|580.99|578.19|580.99|578.19|580.81|578.01|0
1652234540000|2022-05-11 02:02:20|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1652234550000|2022-05-11 02:02:30|581.35|578.55|580.99|578.19|581.35|578.55|580.99|578.19|0
1652234560000|2022-05-11 02:02:40|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1652234570000|2022-05-11 02:02:50|581.08|578.28|581.17|578.37|581.17|578.37|581.08|578.28|0
1652234580000|2022-05-11 02:03:00|580.81|578.01|580.99|578.19|580.99|578.19|580.81|578.01|0
1652234590000|2022-05-11 02:03:10|581.27|578.47|581.08|578.28|581.27|578.47|581.08|578.28|0
1652234600000|2022-05-11 02:03:20|580.99|578.19|581.17|578.37|581.17|578.37|580.99|578.19|0
1652234630000|2022-05-11 02:03:50|581.27|578.47|581.17|578.37|581.27|578.47|581.17|578.37|0
1652234640000|2022-05-11 02:04:00|581.35|578.55|581.35|578.55|581.35|578.55|581.35|578.55|0
1652234650000|2022-05-11 02:04:10|581.17|578.37|581.17|578.37|581.17|578.37|581.17|578.37|0
1652234660000|2022-05-11 02:04:20|580.99|578.19|581.08|578.28|581.08|578.28|580.99|578.19|0
1652234670000|2022-05-11 02:04:30|580.99|578.19|580.9|578.1|580.99|578.19|580.9|578.1|0
1652234680000|2022-05-11 02:04:40|580.81|578.01|580.54|577.74|580.81|578.01|580.44|577.64|0
1652234690000|2022-05-11 02:04:50|580.62|577.82|580.62|577.82|580.62|577.82|580.54|577.74|0
1652234700000|2022-05-11 02:05:00|580.54|577.74|580.17|577.37|580.62|577.82|580.17|577.37|0
1652234710000|2022-05-11 02:05:10|580.08|577.28|580.08|577.28|580.26|577.46|580.08|577.28|0
1652234720000|2022-05-11 02:05:20|580.17|577.37|580.17|577.37|580.17|577.37|580.17|577.37|0
1652234730000|2022-05-11 02:05:30|580.26|577.46|580.26|577.46|580.36|577.56|580.26|577.46|0
1652234740000|2022-05-11 02:05:40|580.17|577.37|580.17|577.37|580.26|577.46|580.17|577.37|0
1652234750000|2022-05-11 02:05:50|580.26|577.46|579.9|577.1|580.26|577.46|579.72|576.92|0
1652234760000|2022-05-11 02:06:00|579.81|577.01|579.72|576.92|579.9|577.1|579.72|576.92|0
1652234770000|2022-05-11 02:06:10|579.9|577.1|580.26|577.46|580.26|577.46|579.9|577.1|0
1652234780000|2022-05-11 02:06:20|580.36|577.56|580.17|577.37|580.36|577.56|580.08|577.28|0
1652234790000|2022-05-11 02:06:30|580.08|577.28|579.99|577.19|580.08|577.28|579.99|577.19|0
1652234800000|2022-05-11 02:06:40|579.72|576.92|579.9|577.1|579.9|577.1|579.53|576.73|0
1652234810000|2022-05-11 02:06:50|579.99|577.19|579.63|576.83|579.99|577.19|579.63|576.83|0
1652234820000|2022-05-11 02:07:00|580.08|577.28|580.08|577.28|580.08|577.28|579.9|577.1|0
1652234830000|2022-05-11 02:07:10|579.9|577.1|580.26|577.46|580.26|577.46|579.9|577.1|0
1652234840000|2022-05-11 02:07:20|580.17|577.37|580.26|577.46|580.26|577.46|580.17|577.37|0
1652234850000|2022-05-11 02:07:30|579.9|577.1|579.53|576.73|579.9|577.1|579.53|576.73|0
1652234860000|2022-05-11 02:07:40|579.63|576.83|579.72|576.92|579.72|576.92|579.63|576.83|0
1652234870000|2022-05-11 02:07:50|579.35|576.55|579.17|576.37|579.35|576.55|579.17|576.37|0
1652234880000|2022-05-11 02:08:00|578.99|576.19|579.17|576.37|579.17|576.37|578.81|576.01|0
1652234890000|2022-05-11 02:08:10|578.81|576.01|577.9|575.1|578.81|576.01|577.9|575.1|0
1652234900000|2022-05-11 02:08:20|578.44|575.64|578.26|575.46|578.44|575.64|578.26|575.46|0
1652234910000|2022-05-11 02:08:30|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652234920000|2022-05-11 02:08:40|578.08|575.28|577.9|575.1|578.08|575.28|577.9|575.1|0
1652234930000|2022-05-11 02:08:50|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1652234940000|2022-05-11 02:09:00|577.9|575.1|577.9|575.1|578.08|575.28|577.9|575.1|0
1652234950000|2022-05-11 02:09:10|578.08|575.28|578.08|575.28|578.26|575.46|578.08|575.28|0
1652234960000|2022-05-11 02:09:20|578.18|575.38|578.26|575.46|578.26|575.46|578.18|575.38|0
1652234970000|2022-05-11 02:09:30|578.08|575.28|578.08|575.28|578.08|575.28|577.9|575.1|0
1652234980000|2022-05-11 02:09:40|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235000000|2022-05-11 02:10:00|578.26|575.46|577.9|575.1|578.26|575.46|577.9|575.1|0
1652235010000|2022-05-11 02:10:10|578.26|575.46|578.26|575.46|578.26|575.46|578.18|575.38|0
1652235020000|2022-05-11 02:10:20|578.36|575.56|578.44|575.64|578.44|575.64|578.36|575.56|0
1652235030000|2022-05-11 02:10:30|578.36|575.56|578.36|575.56|578.44|575.64|578.36|575.56|0
1652235040000|2022-05-11 02:10:40|578.26|575.46|578.26|575.46|578.26|575.46|578.08|575.28|0
1652235050000|2022-05-11 02:10:50|578.54|575.74|578.54|575.74|578.54|575.74|578.44|575.64|0
1652235060000|2022-05-11 02:11:00|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235070000|2022-05-11 02:11:10|578.26|575.46|577.99|575.19|578.26|575.46|577.9|575.1|0
1652235080000|2022-05-11 02:11:20|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235110000|2022-05-11 02:11:50|577.99|575.19|578.08|575.28|578.08|575.28|577.9|575.1|0
1652235120000|2022-05-11 02:12:00|578.17|575.37|577.9|575.1|578.17|575.37|577.9|575.1|0
1652235150000|2022-05-11 02:12:30|578.08|575.28|578.26|575.46|578.26|575.46|578.08|575.28|0
1652235160000|2022-05-11 02:12:40|578.44|575.64|578.44|575.64|578.44|575.64|578.26|575.46|0
1652235170000|2022-05-11 02:12:50|578.26|575.46|578.08|575.28|578.26|575.46|578.08|575.28|0
1652235180000|2022-05-11 02:13:00|578.26|575.46|578.08|575.28|578.26|575.46|578.08|575.28|0
1652235190000|2022-05-11 02:13:10|578.17|575.37|578.26|575.46|578.36|575.56|578.17|575.37|0
1652235200000|2022-05-11 02:13:20|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235210000|2022-05-11 02:13:30|578.62|575.82|578.54|575.74|578.62|575.82|578.54|575.74|0
1652235220000|2022-05-11 02:13:40|578.44|575.64|578.26|575.46|578.44|575.64|578.26|575.46|0
1652235230000|2022-05-11 02:13:50|578.44|575.64|578.08|575.28|578.44|575.64|578.08|575.28|0
1652235240000|2022-05-11 02:14:00|577.9|575.1|578.08|575.28|578.08|575.28|577.9|575.1|0
1652235250000|2022-05-11 02:14:10|578.26|575.46|578.62|575.82|578.62|575.82|578.26|575.46|0
1652235260000|2022-05-11 02:14:20|578.26|575.46|578.08|575.28|578.26|575.46|577.9|575.1|0
1652235270000|2022-05-11 02:14:30|578.26|575.46|578.35|575.55|578.35|575.55|578.26|575.46|0
1652235280000|2022-05-11 02:14:40|578.26|575.46|578.44|575.64|578.44|575.64|578.26|575.46|0
1652235300000|2022-05-11 02:15:00|578.26|575.46|578.26|575.46|578.44|575.64|578.26|575.46|0
1652235310000|2022-05-11 02:15:10|578.35|575.55|578.62|575.82|578.62|575.82|578.35|575.55|0
1652235320000|2022-05-11 02:15:20|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1652235330000|2022-05-11 02:15:30|578.99|576.19|578.99|576.19|578.99|576.19|578.8|576|0
1652235340000|2022-05-11 02:15:40|578.8|576|578.99|576.19|578.99|576.19|578.8|576|0
1652235350000|2022-05-11 02:15:50|578.8|576|578.72|575.92|578.8|576|578.62|575.82|0
1652235360000|2022-05-11 02:16:00|578.62|575.82|579.17|576.37|579.17|576.37|578.62|575.82|0
1652235370000|2022-05-11 02:16:10|579.35|576.55|579.17|576.37|579.35|576.55|579.17|576.37|0
1652235380000|2022-05-11 02:16:20|579.35|576.55|579.26|576.46|579.35|576.55|579.26|576.46|0
1652235390000|2022-05-11 02:16:30|579.17|576.37|579.17|576.37|579.17|576.37|579.17|576.37|0
1652235400000|2022-05-11 02:16:40|579.35|576.55|579.35|576.55|579.35|576.55|579.35|576.55|0
1652235410000|2022-05-11 02:16:50|579.44|576.64|579.17|576.37|579.44|576.64|579.17|576.37|0
1652235420000|2022-05-11 02:17:00|578.99|576.19|578.8|576|578.99|576.19|578.8|576|0
1652235430000|2022-05-11 02:17:10|578.9|576.1|578.8|576|578.9|576.1|578.72|575.92|0
1652235440000|2022-05-11 02:17:20|578.62|575.82|578.62|575.82|578.62|575.82|578.44|575.64|0
1652235450000|2022-05-11 02:17:30|578.44|575.64|578.62|575.82|578.62|575.82|578.44|575.64|0
1652235460000|2022-05-11 02:17:40|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235470000|2022-05-11 02:17:50|578.62|575.82|578.62|575.82|578.72|575.92|578.62|575.82|0
1652235480000|2022-05-11 02:18:00|578.44|575.64|578.44|575.64|578.44|575.64|578.44|575.64|0
1652235490000|2022-05-11 02:18:10|578.26|575.46|578.62|575.82|578.62|575.82|578.26|575.46|0
1652235500000|2022-05-11 02:18:20|578.54|575.74|578.54|575.74|578.72|575.92|578.54|575.74|0
1652235510000|2022-05-11 02:18:30|578.62|575.82|578.62|575.82|578.62|575.82|578.62|575.82|0
1652235520000|2022-05-11 02:18:40|578.53|575.73|578.44|575.64|578.62|575.82|578.44|575.64|0
1652235530000|2022-05-11 02:18:50|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1652235540000|2022-05-11 02:19:00|578.26|575.46|578.08|575.28|578.26|575.46|578.08|575.28|0
1652235550000|2022-05-11 02:19:10|578.44|575.64|578.44|575.64|578.62|575.82|578.44|575.64|0
1652235560000|2022-05-11 02:19:20|578.35|575.55|578.26|575.46|578.35|575.55|578.26|575.46|0
1652235570000|2022-05-11 02:19:30|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235580000|2022-05-11 02:19:40|578.08|575.28|577.9|575.1|578.08|575.28|577.9|575.1|0
1652235590000|2022-05-11 02:19:50|578.08|575.28|577.9|575.1|578.08|575.28|577.9|575.1|0
1652235600000|2022-05-11 02:20:00|578.08|575.28|578.08|575.28|578.08|575.28|578.08|575.28|0
1652235610000|2022-05-11 02:20:10|577.9|575.1|577.9|575.1|577.9|575.1|577.9|575.1|0
1652235620000|2022-05-11 02:20:20|577.99|575.19|577.9|575.1|577.99|575.19|577.9|575.1|0
1652235640000|2022-05-11 02:20:40|576.81|574.01|576.63|573.83|576.81|574.01|576.63|573.83|0
1652235650000|2022-05-11 02:20:50|577.35|574.55|577.71|574.91|577.71|574.91|577.17|574.37|0
1652235660000|2022-05-11 02:21:00|577.53|574.73|577.71|574.91|577.71|574.91|577.53|574.73|0
1652235670000|2022-05-11 02:21:10|577.53|574.73|577.17|574.37|577.53|574.73|577.17|574.37|0
1652235680000|2022-05-11 02:21:20|576.63|573.83|577.17|574.37|577.45|574.65|576.63|573.83|0
1652235690000|2022-05-11 02:21:30|576.26|573.46|576.45|573.65|576.63|573.83|576.26|573.46|0
1652235700000|2022-05-11 02:21:40|576.26|573.46|576.63|573.83|576.81|574.01|576.26|573.46|0
1652235710000|2022-05-11 02:21:50|576.81|574.01|576.99|574.19|576.99|574.19|576.81|574.01|0
1652235720000|2022-05-11 02:22:00|576.9|574.1|577.17|574.37|577.17|574.37|576.9|574.1|0
1652235730000|2022-05-11 02:22:10|576.9|574.1|576.9|574.1|576.9|574.1|576.9|574.1|0
1652235740000|2022-05-11 02:22:20|576.81|574.01|576.81|574.01|576.81|574.01|576.81|574.01|0
1652235760000|2022-05-11 02:22:40|576.99|574.19|576.99|574.19|576.99|574.19|576.99|574.19|0
1652235770000|2022-05-11 02:22:50|575.9|573.1|576|573.2|576|573.2|575.72|572.92|0
1652235780000|2022-05-11 02:23:00|575.54|572.74|575.63|572.83|575.72|572.92|575.54|572.74|0
1652235790000|2022-05-11 02:23:10|575.72|572.92|575.9|573.1|575.9|573.1|575.72|572.92|0
1652235800000|2022-05-11 02:23:20|576|573.2|575.9|573.1|576.08|573.28|575.9|573.1|0
1652235810000|2022-05-11 02:23:30|575.54|572.74|575.54|572.74|575.72|572.92|575.54|572.74|0
1652235820000|2022-05-11 02:23:40|575.36|572.56|575.9|573.1|575.9|573.1|575.36|572.56|0
1652235830000|2022-05-11 02:23:50|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1652235840000|2022-05-11 02:24:00|576.26|573.46|576.26|573.46|576.26|573.46|576.26|573.46|0
1652235850000|2022-05-11 02:24:10|576.08|573.28|575.9|573.1|576.08|573.28|575.72|572.92|0
1652235860000|2022-05-11 02:24:20|576|573.2|576|573.2|576.08|573.28|576|573.2|0
1652235870000|2022-05-11 02:24:30|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1652235880000|2022-05-11 02:24:40|576.26|573.46|576.18|573.38|576.26|573.46|576.18|573.38|0
1652235890000|2022-05-11 02:24:50|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652235900000|2022-05-11 02:25:00|576.18|573.38|576.08|573.28|576.18|573.38|576.08|573.28|0
1652235910000|2022-05-11 02:25:10|576.26|573.46|576.26|573.46|576.26|573.46|576.08|573.28|0
1652235930000|2022-05-11 02:25:30|576.08|573.28|576.08|573.28|576.08|573.28|576|573.2|0
1652235940000|2022-05-11 02:25:40|576.26|573.46|576.18|573.38|576.26|573.46|576.08|573.28|0
1652235950000|2022-05-11 02:25:50|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652235960000|2022-05-11 02:26:00|576.08|573.28|575.9|573.1|576.08|573.28|575.9|573.1|0
1652235970000|2022-05-11 02:26:10|575.72|572.92|575.9|573.1|575.9|573.1|575.72|572.92|0
1652235980000|2022-05-11 02:26:20|575.81|573.01|575.72|572.92|575.81|573.01|575.72|572.92|0
1652235990000|2022-05-11 02:26:30|575.9|573.1|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236000000|2022-05-11 02:26:40|576.08|573.28|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236010000|2022-05-11 02:26:50|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652236020000|2022-05-11 02:27:00|576.44|573.64|576.44|573.64|576.54|573.74|576.44|573.64|0
1652236030000|2022-05-11 02:27:10|576.26|573.46|576.26|573.46|576.26|573.46|576.18|573.38|0
1652236040000|2022-05-11 02:27:20|576.08|573.28|576.08|573.28|576.18|573.38|576.08|573.28|0
1652236050000|2022-05-11 02:27:30|575.99|573.19|575.99|573.19|575.99|573.19|575.9|573.1|0
1652236060000|2022-05-11 02:27:40|575.9|573.1|576.08|573.28|576.08|573.28|575.9|573.1|0
1652236070000|2022-05-11 02:27:50|575.9|573.1|575.9|573.1|575.9|573.1|575.72|572.92|0
1652236080000|2022-05-11 02:28:00|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236090000|2022-05-11 02:28:10|575.81|573.01|575.72|572.92|575.81|573.01|575.72|572.92|0
1652236110000|2022-05-11 02:28:30|575.63|572.83|575.81|573.01|575.9|573.1|575.63|572.83|0
1652236120000|2022-05-11 02:28:40|575.9|573.1|575.72|572.92|575.9|573.1|575.63|572.83|0
1652236130000|2022-05-11 02:28:50|575.9|573.1|575.9|573.1|575.9|573.1|575.9|573.1|0
1652236140000|2022-05-11 02:29:00|576.08|573.28|576.26|573.46|576.26|573.46|576.08|573.28|0
1652236150000|2022-05-11 02:29:10|576.44|573.64|576.18|573.38|576.44|573.64|576.18|573.38|0
1652236160000|2022-05-11 02:29:20|576.26|573.46|575.99|573.19|576.26|573.46|575.9|573.1|0
1652236170000|2022-05-11 02:29:30|576.08|573.28|576.08|573.28|576.08|573.28|575.99|573.19|0
1652236180000|2022-05-11 02:29:40|575.99|573.19|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236190000|2022-05-11 02:29:50|575.99|573.19|575.9|573.1|575.99|573.19|575.9|573.1|0
1652236200000|2022-05-11 02:30:00|576.08|573.28|575.9|573.1|576.08|573.28|575.9|573.1|0
1652236210000|2022-05-11 02:30:10|575.99|573.19|575.9|573.1|575.99|573.19|575.9|573.1|0
1652236220000|2022-05-11 02:30:20|575.81|573.01|575.81|573.01|575.81|573.01|575.81|573.01|0
1652236230000|2022-05-11 02:30:30|575.72|572.92|575.81|573.01|575.81|573.01|575.72|572.92|0
1652236240000|2022-05-11 02:30:40|575.9|573.1|575.81|573.01|575.9|573.1|575.81|573.01|0
1652236250000|2022-05-11 02:30:50|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236260000|2022-05-11 02:31:00|575.54|572.74|575.72|572.92|575.72|572.92|575.54|572.74|0
1652236270000|2022-05-11 02:31:10|575.63|572.83|575.63|572.83|575.72|572.92|575.54|572.74|0
1652236280000|2022-05-11 02:31:20|575.54|572.74|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236290000|2022-05-11 02:31:30|575.54|572.74|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236300000|2022-05-11 02:31:40|575.54|572.74|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236310000|2022-05-11 02:31:50|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1652236320000|2022-05-11 02:32:00|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236330000|2022-05-11 02:32:10|575.9|573.1|575.81|573.01|575.9|573.1|575.81|573.01|0
1652236340000|2022-05-11 02:32:20|575.9|573.1|575.9|573.1|575.9|573.1|575.81|573.01|0
1652236350000|2022-05-11 02:32:30|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236360000|2022-05-11 02:32:40|575.54|572.74|575.9|573.1|575.9|573.1|575.54|572.74|0
1652236370000|2022-05-11 02:32:50|575.72|572.92|575.72|572.92|575.9|573.1|575.72|572.92|0
1652236380000|2022-05-11 02:33:00|575.54|572.74|575.54|572.74|575.54|572.74|575.54|572.74|0
1652236400000|2022-05-11 02:33:20|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236410000|2022-05-11 02:33:30|575.63|572.83|575.54|572.74|575.63|572.83|575.54|572.74|0
1652236440000|2022-05-11 02:34:00|575.45|572.65|575.54|572.74|575.54|572.74|575.45|572.65|0
1652236450000|2022-05-11 02:34:10|575.72|572.92|575.72|572.92|575.72|572.92|575.72|572.92|0
1652236460000|2022-05-11 02:34:20|575.63|572.83|575.54|572.74|575.63|572.83|575.54|572.74|0
1652236470000|2022-05-11 02:34:30|575.36|572.56|575.54|572.74|575.54|572.74|575.36|572.56|0
1652236480000|2022-05-11 02:34:40|575.45|572.65|575.36|572.56|575.54|572.74|575.36|572.56|0
1652236490000|2022-05-11 02:34:50|575.45|572.65|575.54|572.74|575.54|572.74|575.45|572.65|0
1652236500000|2022-05-11 02:35:00|575.72|572.92|575.9|573.1|576.08|573.28|575.72|572.92|0
1652236510000|2022-05-11 02:35:10|575.99|573.19|575.99|573.19|575.99|573.19|575.99|573.19|0
1652236520000|2022-05-11 02:35:20|576.08|573.28|576.08|573.28|576.08|573.28|576.08|573.28|0
1652236530000|2022-05-11 02:35:30|576.26|573.46|576.26|573.46|576.26|573.46|576.17|573.37|0
1652236540000|2022-05-11 02:35:40|576.17|573.37|576.08|573.28|576.17|573.37|576.08|573.28|0
1652236560000|2022-05-11 02:36:00|576.26|573.46|576.44|573.64|576.44|573.64|576.26|573.46|0
1652236570000|2022-05-11 02:36:10|576.62|573.82|576.53|573.73|576.62|573.82|576.44|573.64|0
1652236580000|2022-05-11 02:36:20|576.62|573.82|576.62|573.82|576.62|573.82|576.62|573.82|0
1652236590000|2022-05-11 02:36:30|576.44|573.64|576.62|573.82|576.62|573.82|576.44|573.64|0
1652236600000|2022-05-11 02:36:40|576.8|574|576.98|574.18|576.98|574.18|576.8|574|0
1652236610000|2022-05-11 02:36:50|576.9|574.1|576.62|573.82|576.9|574.1|576.62|573.82|0
1652236620000|2022-05-11 02:37:00|576.72|573.92|576.72|573.92|576.9|574.1|576.72|573.92|0
1652236630000|2022-05-11 02:37:10|576.8|574|576.8|574|576.8|574|576.8|574|0
1652236640000|2022-05-11 02:37:20|576.98|574.18|576.8|574|576.98|574.18|576.8|574|0
1652236650000|2022-05-11 02:37:30|576.98|574.18|576.9|574.1|576.98|574.18|576.9|574.1|0
1652236660000|2022-05-11 02:37:40|576.98|574.18|576.8|574|576.98|574.18|576.8|574|0
1652236680000|2022-05-11 02:38:00|576.98|574.18|577.35|574.55|577.35|574.55|576.98|574.18|0
1652236690000|2022-05-11 02:38:10|577.16|574.36|576.98|574.18|577.16|574.36|576.98|574.18|0
1652236700000|2022-05-11 02:38:20|576.9|574.1|576.9|574.1|576.9|574.1|576.8|574|0
1652236710000|2022-05-11 02:38:30|576.8|574|576.8|574|576.98|574.18|576.8|574|0
1652236730000|2022-05-11 02:38:50|576.62|573.82|576.53|573.73|576.62|573.82|576.53|573.73|0
1652236740000|2022-05-11 02:39:00|576.62|573.82|576.08|573.28|576.62|573.82|575.99|573.19|0
1652236750000|2022-05-11 02:39:10|576.26|573.46|576.17|573.37|576.26|573.46|576.17|573.37|0
1652236760000|2022-05-11 02:39:20|576.26|573.46|576.26|573.46|576.26|573.46|576.17|573.37|0
1652236770000|2022-05-11 02:39:30|576.44|573.64|576.44|573.64|576.53|573.73|576.44|573.64|0
1652236790000|2022-05-11 02:39:50|576.62|573.82|576.26|573.46|576.62|573.82|576.26|573.46|0
1652236800000|2022-05-11 02:40:00|576.17|573.37|576.08|573.28|576.17|573.37|576.08|573.28|0
1652236810000|2022-05-11 02:40:10|576.17|573.37|576.17|573.37|576.17|573.37|576.08|573.28|0
1652236820000|2022-05-11 02:40:20|576.26|573.46|575.9|573.1|576.26|573.46|575.9|573.1|0
1652236840000|2022-05-11 02:40:40|575.81|573.01|575.72|572.92|575.81|573.01|575.72|572.92|0
1652236850000|2022-05-11 02:40:50|575.9|573.1|576.26|573.46|576.26|573.46|575.9|573.1|0
1652236860000|2022-05-11 02:41:00|576.35|573.55|576.44|573.64|576.44|573.64|576.35|573.55|0
1652236880000|2022-05-11 02:41:20|576.35|573.55|576.26|573.46|576.35|573.55|576.26|573.46|0
1652236890000|2022-05-11 02:41:30|576.35|573.55|576.62|573.82|576.62|573.82|576.35|573.55|0
1652236900000|2022-05-11 02:41:40|576.8|574|576.8|574|576.8|574|576.8|574|0
1652236910000|2022-05-11 02:41:50|576.71|573.91|576.71|573.91|576.71|573.91|576.71|573.91|0
1652236920000|2022-05-11 02:42:00|576.8|574|576.8|574|576.98|574.18|576.8|574|0
1652236940000|2022-05-11 02:42:20|576.9|574.1|576.98|574.18|577.34|574.54|576.9|574.1|0
1652236950000|2022-05-11 02:42:30|577.08|574.28|577.16|574.36|577.16|574.36|577.08|574.28|0
1652236960000|2022-05-11 02:42:40|577.08|574.28|576.98|574.18|577.08|574.28|576.98|574.18|0
1652236970000|2022-05-11 02:42:50|577.16|574.36|577.26|574.46|577.26|574.46|577.08|574.28|0
1652236980000|2022-05-11 02:43:00|577.34|574.54|577.26|574.46|577.34|574.54|577.16|574.36|0
1652236990000|2022-05-11 02:43:10|577.34|574.54|577.26|574.46|577.34|574.54|577.26|574.46|0
1652237000000|2022-05-11 02:43:20|577.34|574.54|576.98|574.18|577.34|574.54|576.98|574.18|0
1652237010000|2022-05-11 02:43:30|576.89|574.09|577.16|574.36|577.16|574.36|576.8|574|0
1652237020000|2022-05-11 02:43:40|577.26|574.46|577.26|574.46|577.26|574.46|577.26|574.46|0
1652237030000|2022-05-11 02:43:50|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237040000|2022-05-11 02:44:00|576.98|574.18|577.53|574.73|577.53|574.73|576.98|574.18|0
1652237050000|2022-05-11 02:44:10|577.71|574.91|577.44|574.64|577.8|575|577.44|574.64|0
1652237060000|2022-05-11 02:44:20|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237070000|2022-05-11 02:44:30|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652237080000|2022-05-11 02:44:40|577.34|574.54|577.52|574.72|577.52|574.72|577.34|574.54|0
1652237090000|2022-05-11 02:44:50|577.44|574.64|577.52|574.72|577.71|574.91|577.44|574.64|0
1652237100000|2022-05-11 02:45:00|577.34|574.54|577.34|574.54|577.44|574.64|577.34|574.54|0
1652237110000|2022-05-11 02:45:10|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652237120000|2022-05-11 02:45:20|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1652237130000|2022-05-11 02:45:30|577.34|574.54|577.52|574.72|577.52|574.72|577.34|574.54|0
1652237140000|2022-05-11 02:45:40|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237160000|2022-05-11 02:46:00|577.44|574.64|577.26|574.46|577.44|574.64|577.26|574.46|0
1652237170000|2022-05-11 02:46:10|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237210000|2022-05-11 02:46:50|577.34|574.54|577.44|574.64|577.44|574.64|577.34|574.54|0
1652237220000|2022-05-11 02:47:00|577.52|574.72|577.26|574.46|577.52|574.72|577.26|574.46|0
1652237230000|2022-05-11 02:47:10|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237240000|2022-05-11 02:47:20|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237250000|2022-05-11 02:47:30|577.16|574.36|577.26|574.46|577.26|574.46|577.16|574.36|0
1652237260000|2022-05-11 02:47:40|577.16|574.36|576.98|574.18|577.16|574.36|576.98|574.18|0
1652237270000|2022-05-11 02:47:50|577.07|574.27|576.98|574.18|577.07|574.27|576.98|574.18|0
1652237280000|2022-05-11 02:48:00|576.8|574|577.7|574.9|577.7|574.9|576.8|574|0
1652237290000|2022-05-11 02:48:10|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652237310000|2022-05-11 02:48:30|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1652237320000|2022-05-11 02:48:40|577.8|575|577.7|574.9|577.8|575|577.52|574.72|0
1652237330000|2022-05-11 02:48:50|577.52|574.72|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237340000|2022-05-11 02:49:00|577.52|574.72|577.34|574.54|577.62|574.82|577.34|574.54|0
1652237350000|2022-05-11 02:49:10|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237360000|2022-05-11 02:49:20|577.26|574.46|577.34|574.54|577.34|574.54|577.26|574.46|0
1652237390000|2022-05-11 02:49:50|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237400000|2022-05-11 02:50:00|577.34|574.54|577.16|574.36|577.52|574.72|577.16|574.36|0
1652237410000|2022-05-11 02:50:10|577.25|574.45|577.16|574.36|577.25|574.45|577.16|574.36|0
1652237420000|2022-05-11 02:50:20|577.34|574.54|576.98|574.18|577.34|574.54|576.98|574.18|0
1652237430000|2022-05-11 02:50:30|577.07|574.27|576.98|574.18|577.07|574.27|576.98|574.18|0
1652237440000|2022-05-11 02:50:40|576.8|574|576.8|574|576.8|574|576.8|574|0
1652237450000|2022-05-11 02:50:50|576.89|574.09|576.8|574|576.89|574.09|576.8|574|0
1652237460000|2022-05-11 02:51:00|576.98|574.18|577.52|574.72|577.52|574.72|576.98|574.18|0
1652237470000|2022-05-11 02:51:10|577.34|574.54|577.16|574.36|577.34|574.54|576.98|574.18|0
1652237480000|2022-05-11 02:51:20|577.07|574.27|577.16|574.36|577.16|574.36|576.98|574.18|0
1652237490000|2022-05-11 02:51:30|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237500000|2022-05-11 02:51:40|577.16|574.36|577.16|574.36|577.16|574.36|577.16|574.36|0
1652237510000|2022-05-11 02:51:50|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652237520000|2022-05-11 02:52:00|577.16|574.36|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237530000|2022-05-11 02:52:10|577.52|574.72|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237540000|2022-05-11 02:52:20|577.62|574.82|577.62|574.82|577.62|574.82|577.62|574.82|0
1652237550000|2022-05-11 02:52:30|577.52|574.72|577.25|574.45|577.52|574.72|577.25|574.45|0
1652237560000|2022-05-11 02:52:40|577.34|574.54|577.44|574.64|577.52|574.72|577.34|574.54|0
1652237570000|2022-05-11 02:52:50|577.34|574.54|576.98|574.18|577.34|574.54|576.98|574.18|0
1652237580000|2022-05-11 02:53:00|577.07|574.27|577.07|574.27|577.16|574.36|577.07|574.27|0
1652237590000|2022-05-11 02:53:10|577.16|574.36|577.25|574.45|577.34|574.54|577.16|574.36|0
1652237600000|2022-05-11 02:53:20|577.34|574.54|577.25|574.45|577.34|574.54|577.16|574.36|0
1652237610000|2022-05-11 02:53:30|577.16|574.36|577.25|574.45|577.25|574.45|577.16|574.36|0
1652237620000|2022-05-11 02:53:40|577.16|574.36|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237630000|2022-05-11 02:53:50|577.25|574.45|577.52|574.72|577.52|574.72|577.25|574.45|0
1652237640000|2022-05-11 02:54:00|577.34|574.54|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237660000|2022-05-11 02:54:20|577.43|574.63|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237670000|2022-05-11 02:54:30|577.52|574.72|577.16|574.36|577.7|574.9|577.16|574.36|0
1652237680000|2022-05-11 02:54:40|577.34|574.54|577.34|574.54|577.52|574.72|577.34|574.54|0
1652237690000|2022-05-11 02:54:50|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1652237700000|2022-05-11 02:55:00|577.16|574.36|577.34|574.54|577.34|574.54|577.16|574.36|0
1652237710000|2022-05-11 02:55:10|577.16|574.36|577.07|574.27|577.16|574.36|577.07|574.27|0
1652237720000|2022-05-11 02:55:20|577.34|574.54|577.62|574.82|577.7|574.9|577.34|574.54|0
1652237730000|2022-05-11 02:55:30|577.52|574.72|577.52|574.72|577.52|574.72|577.43|574.63|0
1652237740000|2022-05-11 02:55:40|577.43|574.63|577.34|574.54|577.43|574.63|577.34|574.54|0
1652237750000|2022-05-11 02:55:50|577.43|574.63|577.34|574.54|577.43|574.63|577.34|574.54|0
1652237760000|2022-05-11 02:56:00|577.52|574.72|577.7|574.9|578.06|575.26|577.52|574.72|0
1652237770000|2022-05-11 02:56:10|577.62|574.82|577.7|574.9|577.7|574.9|577.62|574.82|0
1652237780000|2022-05-11 02:56:20|577.88|575.08|577.7|574.9|577.88|575.08|577.7|574.9|0
1652237790000|2022-05-11 02:56:30|577.88|575.08|577.7|574.9|577.88|575.08|577.7|574.9|0
1652237800000|2022-05-11 02:56:40|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1652237810000|2022-05-11 02:56:50|578.06|575.26|578.25|575.45|578.25|575.45|578.06|575.26|0
1652237820000|2022-05-11 02:57:00|578.06|575.26|577.88|575.08|578.06|575.26|577.88|575.08|0
1652237830000|2022-05-11 02:57:10|578.06|575.26|578.06|575.26|578.16|575.36|578.06|575.26|0
1652237840000|2022-05-11 02:57:20|577.98|575.18|578.25|575.45|578.25|575.45|577.98|575.18|0
1652237850000|2022-05-11 02:57:30|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1652237860000|2022-05-11 02:57:40|578.52|575.72|578.43|575.63|578.52|575.72|578.43|575.63|0
1652237870000|2022-05-11 02:57:50|578.52|575.72|578.52|575.72|578.61|575.81|578.52|575.72|0
1652237880000|2022-05-11 02:58:00|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1652237890000|2022-05-11 02:58:10|578.06|575.26|578.25|575.45|578.25|575.45|578.06|575.26|0
1652237930000|2022-05-11 02:58:50|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652237940000|2022-05-11 02:59:00|578.25|575.45|578.06|575.26|578.25|575.45|578.06|575.26|0
1652237950000|2022-05-11 02:59:10|578.16|575.36|578.16|575.36|578.16|575.36|578.16|575.36|0
1652237960000|2022-05-11 02:59:20|578.25|575.45|578.25|575.45|578.25|575.45|578.25|575.45|0
1652237970000|2022-05-11 02:59:30|578.34|575.54|578.34|575.54|578.34|575.54|578.34|575.54|0
1652237980000|2022-05-11 02:59:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652237990000|2022-05-11 02:59:50|578.06|575.26|577.88|575.08|578.06|575.26|577.88|575.08|0
1652238000000|2022-05-11 03:00:00|577.98|575.18|578.06|575.26|578.06|575.26|577.98|575.18|0
1652238010000|2022-05-11 03:00:10|578.24|575.44|578.16|575.36|578.24|575.44|578.16|575.36|0
1652238030000|2022-05-11 03:00:30|578.06|575.26|578.16|575.36|578.16|575.36|578.06|575.26|0
1652238040000|2022-05-11 03:00:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238060000|2022-05-11 03:01:00|578.16|575.36|578.06|575.26|578.16|575.36|578.06|575.26|0
1652238070000|2022-05-11 03:01:10|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238080000|2022-05-11 03:01:20|578.43|575.63|578.43|575.63|578.43|575.63|578.43|575.63|0
1652238090000|2022-05-11 03:01:30|578.24|575.44|578.61|575.81|578.79|575.99|578.24|575.44|0
1652238110000|2022-05-11 03:01:50|578.43|575.63|578.34|575.54|578.43|575.63|578.34|575.54|0
1652238120000|2022-05-11 03:02:00|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238130000|2022-05-11 03:02:10|578.16|575.36|578.06|575.26|578.24|575.44|578.06|575.26|0
1652238140000|2022-05-11 03:02:20|578.24|575.44|578.16|575.36|578.24|575.44|578.16|575.36|0
1652238150000|2022-05-11 03:02:30|578.06|575.26|578.16|575.36|578.16|575.36|578.06|575.26|0
1652238160000|2022-05-11 03:02:40|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652238170000|2022-05-11 03:02:50|577.88|575.08|577.79|574.99|577.88|575.08|577.79|574.99|0
1652238180000|2022-05-11 03:03:00|577.7|574.9|578.06|575.26|578.06|575.26|577.7|574.9|0
1652238190000|2022-05-11 03:03:10|578.16|575.36|578.24|575.44|578.24|575.44|578.16|575.36|0
1652238200000|2022-05-11 03:03:20|578.06|575.26|578.16|575.36|578.16|575.36|578.06|575.26|0
1652238210000|2022-05-11 03:03:30|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652238220000|2022-05-11 03:03:40|577.98|575.18|578.06|575.26|578.06|575.26|577.98|575.18|0
1652238230000|2022-05-11 03:03:50|578.24|575.44|578.16|575.36|578.24|575.44|578.16|575.36|0
1652238240000|2022-05-11 03:04:00|578.06|575.26|578.06|575.26|578.06|575.26|577.7|574.9|0
1652238250000|2022-05-11 03:04:10|577.88|575.08|577.88|575.08|577.88|575.08|577.79|574.99|0
1652238260000|2022-05-11 03:04:20|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1652238270000|2022-05-11 03:04:30|577.88|575.08|577.88|575.08|577.88|575.08|577.88|575.08|0
1652238280000|2022-05-11 03:04:40|577.7|574.9|577.52|574.72|577.7|574.9|577.52|574.72|0
1652238290000|2022-05-11 03:04:50|577.61|574.81|577.7|574.9|577.7|574.9|577.52|574.72|0
1652238300000|2022-05-11 03:05:00|577.61|574.81|577.7|574.9|577.88|575.08|577.61|574.81|0
1652238310000|2022-05-11 03:05:10|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652238320000|2022-05-11 03:05:20|577.43|574.63|577.52|574.72|577.52|574.72|577.43|574.63|0
1652238330000|2022-05-11 03:05:30|577.43|574.63|577.43|574.63|577.52|574.72|577.34|574.54|0
1652238340000|2022-05-11 03:05:40|577.52|574.72|577.61|574.81|577.61|574.81|577.52|574.72|0
1652238350000|2022-05-11 03:05:50|577.52|574.72|577.52|574.72|577.61|574.81|577.52|574.72|0
1652238360000|2022-05-11 03:06:00|577.61|574.81|577.7|574.9|577.7|574.9|577.61|574.81|0
1652238370000|2022-05-11 03:06:10|577.34|574.54|577.52|574.72|577.52|574.72|577.34|574.54|0
1652238380000|2022-05-11 03:06:20|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652238390000|2022-05-11 03:06:30|577.7|574.9|577.61|574.81|577.7|574.9|577.52|574.72|0
1652238400000|2022-05-11 03:06:40|577.7|574.9|577.7|574.9|577.7|574.9|577.52|574.72|0
1652238410000|2022-05-11 03:06:50|577.88|575.08|577.7|574.9|577.88|575.08|577.7|574.9|0
1652238420000|2022-05-11 03:07:00|577.61|574.81|577.43|574.63|577.61|574.81|577.43|574.63|0
1652238430000|2022-05-11 03:07:10|577.34|574.54|577.43|574.63|577.43|574.63|577.25|574.45|0
1652238440000|2022-05-11 03:07:20|577.25|574.45|577.34|574.54|577.34|574.54|577.25|574.45|0
1652238450000|2022-05-11 03:07:30|577.43|574.63|577.43|574.63|577.43|574.63|577.43|574.63|0
1652238460000|2022-05-11 03:07:40|577.34|574.54|577.34|574.54|577.34|574.54|577.34|574.54|0
1652238470000|2022-05-11 03:07:50|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1652238480000|2022-05-11 03:08:00|576.97|574.17|577.07|574.27|577.07|574.27|576.97|574.17|0
1652238490000|2022-05-11 03:08:10|577.15|574.35|577.25|574.45|577.25|574.45|577.15|574.35|0
1652238500000|2022-05-11 03:08:20|577.15|574.35|577.25|574.45|577.34|574.54|577.15|574.35|0
1652238510000|2022-05-11 03:08:30|577.15|574.35|577.15|574.35|577.15|574.35|577.15|574.35|0
1652238520000|2022-05-11 03:08:40|577.07|574.27|577.15|574.35|577.15|574.35|577.07|574.27|0
1652238540000|2022-05-11 03:09:00|577.52|574.72|577.52|574.72|577.52|574.72|577.52|574.72|0
1652238550000|2022-05-11 03:09:10|577.7|574.9|577.7|574.9|577.7|574.9|577.7|574.9|0
1652238580000|2022-05-11 03:09:40|577.61|574.81|577.52|574.72|577.61|574.81|577.43|574.63|0
1652238590000|2022-05-11 03:09:50|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652238600000|2022-05-11 03:10:00|577.52|574.72|577.7|574.9|577.7|574.9|577.52|574.72|0
1652238610000|2022-05-11 03:10:10|577.88|575.08|578.42|575.62|578.7|575.9|577.88|575.08|0
1652238620000|2022-05-11 03:10:20|578.6|575.8|578.6|575.8|578.7|575.9|578.6|575.8|0
1652238630000|2022-05-11 03:10:30|578.42|575.62|578.24|575.44|578.6|575.8|578.24|575.44|0
1652238640000|2022-05-11 03:10:40|578.34|575.54|578.6|575.8|578.6|575.8|578.34|575.54|0
1652238650000|2022-05-11 03:10:50|578.79|575.99|578.6|575.8|578.79|575.99|578.6|575.8|0
1652238660000|2022-05-11 03:11:00|578.52|575.72|578.52|575.72|578.52|575.72|578.42|575.62|0
1652238670000|2022-05-11 03:11:10|578.42|575.62|578.42|575.62|578.52|575.72|578.42|575.62|0
1652238680000|2022-05-11 03:11:20|578.34|575.54|578.34|575.54|578.34|575.54|578.34|575.54|0
1652238690000|2022-05-11 03:11:30|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238700000|2022-05-11 03:11:40|578.42|575.62|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238710000|2022-05-11 03:11:50|578.06|575.26|577.88|575.08|578.06|575.26|577.88|575.08|0
1652238730000|2022-05-11 03:12:10|577.79|574.99|578.15|575.35|578.15|575.35|577.79|574.99|0
1652238740000|2022-05-11 03:12:20|578.24|575.44|578.24|575.44|578.33|575.53|578.24|575.44|0
1652238750000|2022-05-11 03:12:30|578.15|575.35|578.42|575.62|578.42|575.62|578.15|575.35|0
1652238760000|2022-05-11 03:12:40|578.33|575.53|578.33|575.53|578.33|575.53|578.33|575.53|0
1652238770000|2022-05-11 03:12:50|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652238780000|2022-05-11 03:13:00|578.42|575.62|578.52|575.72|578.52|575.72|578.24|575.44|0
1652238790000|2022-05-11 03:13:10|578.6|575.8|578.78|575.98|578.78|575.98|578.52|575.72|0
1652238800000|2022-05-11 03:13:20|578.7|575.9|578.7|575.9|578.78|575.98|578.7|575.9|0
1652238810000|2022-05-11 03:13:30|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1652238820000|2022-05-11 03:13:40|578.7|575.9|578.52|575.72|578.7|575.9|578.52|575.72|0
1652238830000|2022-05-11 03:13:50|578.6|575.8|578.52|575.72|578.6|575.8|578.52|575.72|0
1652238840000|2022-05-11 03:14:00|578.42|575.62|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238850000|2022-05-11 03:14:10|578.06|575.26|578.06|575.26|578.06|575.26|578.06|575.26|0
1652238860000|2022-05-11 03:14:20|578.15|575.35|578.24|575.44|578.24|575.44|578.15|575.35|0
1652238880000|2022-05-11 03:14:40|578.33|575.53|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238890000|2022-05-11 03:14:50|578.42|575.62|578.24|575.44|578.42|575.62|578.24|575.44|0
1652238900000|2022-05-11 03:15:00|578.33|575.53|578.06|575.26|578.33|575.53|578.06|575.26|0
1652238910000|2022-05-11 03:15:10|578.24|575.44|578.42|575.62|578.42|575.62|578.24|575.44|0
1652238920000|2022-05-11 03:15:20|578.78|575.98|578.97|576.17|578.97|576.17|578.78|575.98|0
1652238930000|2022-05-11 03:15:30|578.78|575.98|578.52|575.72|578.78|575.98|578.52|575.72|0
1652238940000|2022-05-11 03:15:40|578.6|575.8|578.78|575.98|578.78|575.98|578.6|575.8|0
1652238950000|2022-05-11 03:15:50|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1652238960000|2022-05-11 03:16:00|578.7|575.9|578.6|575.8|578.78|575.98|578.6|575.8|0
1652238990000|2022-05-11 03:16:30|578.42|575.62|578.42|575.62|578.42|575.62|578.42|575.62|0
1652239000000|2022-05-11 03:16:40|578.24|575.44|578.24|575.44|578.24|575.44|578.24|575.44|0
1652239010000|2022-05-11 03:16:50|578.15|575.35|578.42|575.62|578.42|575.62|578.06|575.26|0
1652239020000|2022-05-11 03:17:00|578.6|575.8|578.6|575.8|578.6|575.8|578.6|575.8|0
1652239030000|2022-05-11 03:17:10|578.51|575.71|578.42|575.62|578.6|575.8|578.42|575.62|0
1652239050000|2022-05-11 03:17:30|578.24|575.44|578.15|575.35|578.24|575.44|578.06|575.26|0
1652239060000|2022-05-11 03:17:40|578.24|575.44|578.06|575.26|578.24|575.44|578.06|575.26|0
1652239070000|2022-05-11 03:17:50|578.15|575.35|578.06|575.26|578.15|575.35|578.06|575.26|0
1652239080000|2022-05-11 03:18:00|578.15|575.35|578.06|575.26|578.15|575.35|578.06|575.26|0
1652239090000|2022-05-11 03:18:10|577.69|574.89|577.69|574.89|577.69|574.89|577.69|574.89|0
1652239100000|2022-05-11 03:18:20|577.51|574.71|577.33|574.53|577.51|574.71|577.33|574.53|0
1652239110000|2022-05-11 03:18:30|577.43|574.63|577.51|574.71|577.51|574.71|577.33|574.53|0
1652239120000|2022-05-11 03:18:40|577.61|574.81|577.51|574.71|577.61|574.81|577.51|574.71|0
1652239130000|2022-05-11 03:18:50|577.33|574.53|577.61|574.81|577.61|574.81|577.33|574.53|0
1652239140000|2022-05-11 03:19:00|577.43|574.63|577.15|574.35|577.43|574.63|577.15|574.35|0
1652239150000|2022-05-11 03:19:10|576.97|574.17|577.15|574.35|577.15|574.35|576.97|574.17|0
1652239160000|2022-05-11 03:19:20|577.33|574.53|577.24|574.44|577.33|574.53|577.24|574.44|0
1652239170000|2022-05-11 03:19:30|577.15|574.35|577.43|574.63|577.51|574.71|577.06|574.26|0
1652239180000|2022-05-11 03:19:40|577.51|574.71|577.69|574.89|577.69|574.89|577.51|574.71|0
1652239190000|2022-05-11 03:19:50|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652239200000|2022-05-11 03:20:00|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1652239210000|2022-05-11 03:20:10|577.61|574.81|577.51|574.71|577.69|574.89|577.51|574.71|0
1652239220000|2022-05-11 03:20:20|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652239230000|2022-05-11 03:20:30|577.15|574.35|577.33|574.53|577.33|574.53|577.15|574.35|0
1652239240000|2022-05-11 03:20:40|577.15|574.35|577.06|574.26|577.15|574.35|577.06|574.26|0
1652239250000|2022-05-11 03:20:50|577.15|574.35|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239260000|2022-05-11 03:21:00|576.97|574.17|577.06|574.26|577.06|574.26|576.97|574.17|0
1652239270000|2022-05-11 03:21:10|576.79|573.99|576.52|573.72|576.79|573.99|576.52|573.72|0
1652239280000|2022-05-11 03:21:20|576.34|573.54|576.34|573.54|576.43|573.63|576.34|573.54|0
1652239290000|2022-05-11 03:21:30|576.43|573.63|576.43|573.63|576.43|573.63|576.43|573.63|0
1652239300000|2022-05-11 03:21:40|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652239310000|2022-05-11 03:21:50|576.52|573.72|576.61|573.81|576.61|573.81|576.52|573.72|0
1652239330000|2022-05-11 03:22:10|576.7|573.9|576.61|573.81|576.79|573.99|576.61|573.81|0
1652239340000|2022-05-11 03:22:20|576.52|573.72|576.42|573.62|576.61|573.81|576.42|573.62|0
1652239350000|2022-05-11 03:22:30|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239360000|2022-05-11 03:22:40|576.79|573.99|576.61|573.81|576.79|573.99|576.61|573.81|0
1652239370000|2022-05-11 03:22:50|576.7|573.9|576.61|573.81|576.7|573.9|576.61|573.81|0
1652239380000|2022-05-11 03:23:00|576.52|573.72|576.42|573.62|576.52|573.72|576.34|573.54|0
1652239390000|2022-05-11 03:23:10|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239400000|2022-05-11 03:23:20|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1652239440000|2022-05-11 03:24:00|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239450000|2022-05-11 03:24:10|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652239460000|2022-05-11 03:24:20|576.61|573.81|576.61|573.81|576.61|573.81|576.61|573.81|0
1652239470000|2022-05-11 03:24:30|576.52|573.72|576.52|573.72|576.52|573.72|576.42|573.62|0
1652239480000|2022-05-11 03:24:40|576.42|573.62|576.52|573.72|576.52|573.72|576.42|573.62|0
1652239490000|2022-05-11 03:24:50|576.61|573.81|576.6|573.8|576.61|573.81|576.6|573.8|0
1652239500000|2022-05-11 03:25:00|576.7|573.9|576.6|573.8|576.7|573.9|576.6|573.8|0
1652239510000|2022-05-11 03:25:10|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652239530000|2022-05-11 03:25:30|576.52|573.72|576.42|573.62|576.6|573.8|576.42|573.62|0
1652239550000|2022-05-11 03:25:50|576.34|573.54|577.06|574.26|577.06|574.26|576.34|573.54|0
1652239560000|2022-05-11 03:26:00|576.97|574.17|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239570000|2022-05-11 03:26:10|576.97|574.17|576.97|574.17|577.15|574.35|576.97|574.17|0
1652239580000|2022-05-11 03:26:20|576.88|574.08|576.88|574.08|576.97|574.17|576.88|574.08|0
1652239590000|2022-05-11 03:26:30|576.79|573.99|576.79|573.99|576.79|573.99|576.79|573.99|0
1652239600000|2022-05-11 03:26:40|576.97|574.17|576.97|574.17|576.97|574.17|576.88|574.08|0
1652239610000|2022-05-11 03:26:50|577.06|574.26|576.97|574.17|577.06|574.26|576.97|574.17|0
1652239620000|2022-05-11 03:27:00|577.06|574.26|577.06|574.26|577.15|574.35|577.06|574.26|0
1652239630000|2022-05-11 03:27:10|576.97|574.17|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239640000|2022-05-11 03:27:20|577.15|574.35|577.15|574.35|577.15|574.35|577.06|574.26|0
1652239650000|2022-05-11 03:27:30|577.06|574.26|577.06|574.26|577.06|574.26|576.97|574.17|0
1652239660000|2022-05-11 03:27:40|576.97|574.17|576.79|573.99|576.97|574.17|576.79|573.99|0
1652239680000|2022-05-11 03:28:00|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1652239690000|2022-05-11 03:28:10|576.7|573.9|576.78|573.98|576.78|573.98|576.7|573.9|0
1652239700000|2022-05-11 03:28:20|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1652239710000|2022-05-11 03:28:30|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1652239720000|2022-05-11 03:28:40|576.88|574.08|576.97|574.17|576.97|574.17|576.88|574.08|0
1652239730000|2022-05-11 03:28:50|577.15|574.35|577.06|574.26|577.15|574.35|576.97|574.17|0
1652239740000|2022-05-11 03:29:00|577.15|574.35|577.33|574.53|577.33|574.53|577.15|574.35|0
1652239750000|2022-05-11 03:29:10|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239760000|2022-05-11 03:29:20|577.24|574.44|576.97|574.17|577.24|574.44|576.97|574.17|0
1652239770000|2022-05-11 03:29:30|576.78|573.98|576.97|574.17|576.97|574.17|576.78|573.98|0
1652239800000|2022-05-11 03:30:00|576.7|573.9|576.97|574.17|576.97|574.17|576.7|573.9|0
1652239820000|2022-05-11 03:30:20|576.88|574.08|576.88|574.08|576.88|574.08|576.88|574.08|0
1652239830000|2022-05-11 03:30:30|576.78|573.98|576.78|573.98|576.88|574.08|576.6|573.8|0
1652239840000|2022-05-11 03:30:40|576.88|574.08|576.78|573.98|576.88|574.08|576.78|573.98|0
1652239850000|2022-05-11 03:30:50|576.88|574.08|576.78|573.98|576.88|574.08|576.78|573.98|0
1652239860000|2022-05-11 03:31:00|576.97|574.17|577.15|574.35|577.15|574.35|576.97|574.17|0
1652239900000|2022-05-11 03:31:40|577.06|574.26|577.15|574.35|577.15|574.35|576.96|574.16|0
1652239920000|2022-05-11 03:32:00|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239930000|2022-05-11 03:32:10|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239940000|2022-05-11 03:32:20|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239950000|2022-05-11 03:32:30|576.96|574.16|577.15|574.35|577.15|574.35|576.96|574.16|0
1652239970000|2022-05-11 03:32:50|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652239990000|2022-05-11 03:33:10|577.24|574.44|577.33|574.53|577.33|574.53|577.24|574.44|0
1652240000000|2022-05-11 03:33:20|577.24|574.44|577.24|574.44|577.24|574.44|577.24|574.44|0
1652240010000|2022-05-11 03:33:30|577.15|574.35|577.15|574.35|577.15|574.35|577.06|574.26|0
1652240020000|2022-05-11 03:33:40|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652240040000|2022-05-11 03:34:00|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652240050000|2022-05-11 03:34:10|577.33|574.53|577.15|574.35|577.33|574.53|577.15|574.35|0
1652240060000|2022-05-11 03:34:20|577.24|574.44|577.15|574.35|577.24|574.44|577.15|574.35|0
1652240070000|2022-05-11 03:34:30|577.33|574.53|577.69|574.89|577.69|574.89|577.33|574.53|0
1652240080000|2022-05-11 03:34:40|577.6|574.8|577.69|574.89|577.69|574.89|577.6|574.8|0
1652240090000|2022-05-11 03:34:50|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1652240100000|2022-05-11 03:35:00|577.51|574.71|577.33|574.53|577.51|574.71|577.33|574.53|0
1652240120000|2022-05-11 03:35:20|577.14|574.34|577.14|574.34|577.24|574.44|577.14|574.34|0
1652240130000|2022-05-11 03:35:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652240140000|2022-05-11 03:35:40|577.42|574.62|577.42|574.62|577.51|574.71|577.42|574.62|0
1652240150000|2022-05-11 03:35:50|577.51|574.71|577.24|574.44|577.51|574.71|577.24|574.44|0
1652240160000|2022-05-11 03:36:00|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240180000|2022-05-11 03:36:20|577.33|574.53|577.14|574.34|577.33|574.53|577.14|574.34|0
1652240190000|2022-05-11 03:36:30|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1652240200000|2022-05-11 03:36:40|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240230000|2022-05-11 03:37:10|577.06|574.26|577.06|574.26|577.06|574.26|577.06|574.26|0
1652240240000|2022-05-11 03:37:20|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240250000|2022-05-11 03:37:30|577.33|574.53|577.33|574.53|577.33|574.53|577.33|574.53|0
1652240270000|2022-05-11 03:37:50|577.24|574.44|577.06|574.26|577.24|574.44|577.06|574.26|0
1652240280000|2022-05-11 03:38:00|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652240330000|2022-05-11 03:38:50|577.06|574.26|577.14|574.34|577.14|574.34|577.06|574.26|0
1652240360000|2022-05-11 03:39:20|577.51|574.71|577.32|574.52|577.51|574.71|577.32|574.52|0
1652240370000|2022-05-11 03:39:30|577.51|574.71|577.51|574.71|577.51|574.71|577.51|574.71|0
1652240380000|2022-05-11 03:39:40|577.6|574.8|577.6|574.8|577.6|574.8|577.6|574.8|0
1652240390000|2022-05-11 03:39:50|577.69|574.89|577.69|574.89|577.69|574.89|577.6|574.8|0
1652240400000|2022-05-11 03:40:00|577.6|574.8|577.51|574.71|577.69|574.89|577.51|574.71|0
1652240410000|2022-05-11 03:40:10|577.6|574.8|577.87|575.07|577.87|575.07|577.6|574.8|0
1652240420000|2022-05-11 03:40:20|578.41|575.61|578.14|575.34|578.41|575.61|578.14|575.34|0
1652240430000|2022-05-11 03:40:30|578.05|575.25|578.05|575.25|578.05|575.25|578.05|575.25|0
1652240440000|2022-05-11 03:40:40|578.23|575.43|578.23|575.43|578.23|575.43|578.23|575.43|0
1652240450000|2022-05-11 03:40:50|578.32|575.52|578.59|575.79|578.59|575.79|578.32|575.52|0
1652240460000|2022-05-11 03:41:00|578.69|575.89|578.77|575.97|578.77|575.97|578.69|575.89|0
1652240480000|2022-05-11 03:41:20|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1652240490000|2022-05-11 03:41:30|578.69|575.89|579.32|576.52|579.32|576.52|578.69|575.89|0
1652240500000|2022-05-11 03:41:40|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1652240510000|2022-05-11 03:41:50|579.32|576.52|579.32|576.52|579.32|576.52|579.14|576.34|0
1652240530000|2022-05-11 03:42:10|579.5|576.7|579.5|576.7|579.5|576.7|579.5|576.7|0
1652240540000|2022-05-11 03:42:20|579.32|576.52|579.32|576.52|579.32|576.52|579.32|576.52|0
1652240550000|2022-05-11 03:42:30|579.41|576.61|579.14|576.34|579.41|576.61|579.14|576.34|0
1652240570000|2022-05-11 03:42:50|578.96|576.16|578.77|575.97|578.96|576.16|578.77|575.97|0
1652240580000|2022-05-11 03:43:00|578.96|576.16|578.96|576.16|578.96|576.16|578.96|576.16|0
1652240590000|2022-05-11 03:43:10|578.87|576.07|578.87|576.07|578.87|576.07|578.77|575.97|0
1652240600000|2022-05-11 03:43:20|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1652240610000|2022-05-11 03:43:30|578.59|575.79|578.59|575.79|578.59|575.79|578.59|575.79|0
1652240630000|2022-05-11 03:43:50|578.77|575.97|578.77|575.97|578.77|575.97|578.77|575.97|0
1652240640000|2022-05-11 03:44:00|578.69|575.89|578.77|575.97|578.77|575.97|578.69|575.89|0
1652240660000|2022-05-11 03:44:20|578.87|576.07|578.77|575.97|578.87|576.07|578.77|575.97|0
1652240680000|2022-05-11 03:44:40|578.59|575.79|578.41|575.61|578.59|575.79|578.41|575.61|0
1652240710000|2022-05-11 03:45:10|578.23|575.43|577.69|574.89|578.23|575.43|577.69|574.89|0
1652240720000|2022-05-11 03:45:20|577.87|575.07|577.87|575.07|577.87|575.07|577.69|574.89|0
1652240730000|2022-05-11 03:45:30|577.78|574.98|577.42|574.62|577.78|574.98|577.32|574.52|0
1652240740000|2022-05-11 03:45:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652240750000|2022-05-11 03:45:50|577.32|574.52|577.14|574.34|577.32|574.52|577.14|574.34|0
1652240760000|2022-05-11 03:46:00|577.05|574.25|576.96|574.16|577.05|574.25|576.96|574.16|0
1652240770000|2022-05-11 03:46:10|577.14|574.34|577.05|574.25|577.14|574.34|576.96|574.16|0
1652240780000|2022-05-11 03:46:20|577.14|574.34|576.78|573.98|577.14|574.34|576.78|573.98|0
1652240790000|2022-05-11 03:46:30|576.69|573.89|576.42|573.62|576.78|573.98|576.42|573.62|0
1652240800000|2022-05-11 03:46:40|576.51|573.71|576.42|573.62|576.51|573.71|576.42|573.62|0
1652240820000|2022-05-11 03:47:00|576.24|573.44|576.24|573.44|576.42|573.62|576.24|573.44|0
1652240830000|2022-05-11 03:47:10|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1652240850000|2022-05-11 03:47:30|576.23|573.43|576.23|573.43|576.23|573.43|576.23|573.43|0
1652240860000|2022-05-11 03:47:40|576.42|573.62|576.23|573.43|576.42|573.62|576.23|573.43|0
1652240870000|2022-05-11 03:47:50|576.33|573.53|576.23|573.43|576.42|573.62|576.23|573.43|0
1652240880000|2022-05-11 03:48:00|576.33|573.53|576.42|573.62|576.42|573.62|576.33|573.53|0
1652240890000|2022-05-11 03:48:10|576.6|573.8|576.42|573.62|576.6|573.8|576.42|573.62|0
1652240900000|2022-05-11 03:48:20|576.51|573.71|576.6|573.8|576.6|573.8|576.42|573.62|0
1652240910000|2022-05-11 03:48:30|576.51|573.71|576.42|573.62|576.51|573.71|576.42|573.62|0
1652240920000|2022-05-11 03:48:40|576.23|573.43|576.42|573.62|576.42|573.62|576.23|573.43|0
1652240930000|2022-05-11 03:48:50|576.23|573.43|576.15|573.35|576.23|573.43|576.15|573.35|0
1652240940000|2022-05-11 03:49:00|576.05|573.25|576.15|573.35|576.23|573.43|576.05|573.25|0
1652240950000|2022-05-11 03:49:10|576.23|573.43|576.15|573.35|576.23|573.43|576.15|573.35|0
1652240960000|2022-05-11 03:49:20|576.05|573.25|576.05|573.25|576.05|573.25|576.05|573.25|0
1652240980000|2022-05-11 03:49:40|576.15|573.35|576.23|573.43|576.23|573.43|576.05|573.25|0
1652240990000|2022-05-11 03:49:50|576.42|573.62|576.42|573.62|576.42|573.62|576.42|573.62|0
1652241000000|2022-05-11 03:50:00|576.23|573.43|576.15|573.35|576.23|573.43|576.15|573.35|0
1652241010000|2022-05-11 03:50:10|576.51|573.71|576.42|573.62|576.51|573.71|576.42|573.62|0
1652241020000|2022-05-11 03:50:20|576.33|573.53|576.33|573.53|576.33|573.53|576.33|573.53|0
1652241030000|2022-05-11 03:50:30|576.41|573.61|576.41|573.61|576.41|573.61|576.41|573.61|0
1652241040000|2022-05-11 03:50:40|576.6|573.8|576.6|573.8|576.6|573.8|576.6|573.8|0
1652241050000|2022-05-11 03:50:50|576.78|573.98|576.78|573.98|576.78|573.98|576.78|573.98|0
1652241070000|2022-05-11 03:51:10|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1652241090000|2022-05-11 03:51:30|577.05|574.25|576.78|573.98|577.05|574.25|576.78|573.98|0
1652241100000|2022-05-11 03:51:40|576.96|574.16|576.96|574.16|576.96|574.16|576.96|574.16|0
1652241110000|2022-05-11 03:51:50|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652241120000|2022-05-11 03:52:00|576.87|574.07|576.96|574.16|576.96|574.16|576.78|573.98|0
1652241130000|2022-05-11 03:52:10|577.05|574.25|576.96|574.16|577.05|574.25|576.96|574.16|0
1652241140000|2022-05-11 03:52:20|577.05|574.25|577.32|574.52|577.32|574.52|577.05|574.25|0
1652241150000|2022-05-11 03:52:30|577.41|574.61|577.5|574.7|577.5|574.7|577.41|574.61|0
1652241170000|2022-05-11 03:52:50|577.68|574.88|577.32|574.52|577.68|574.88|577.32|574.52|0
1652241180000|2022-05-11 03:53:00|577.14|574.34|577.14|574.34|577.14|574.34|577.14|574.34|0
1652241190000|2022-05-11 03:53:10|577.32|574.52|577.5|574.7|577.5|574.7|577.23|574.43|0
1652241210000|2022-05-11 03:53:30|577.32|574.52|577.41|574.61|577.41|574.61|577.32|574.52|0
1652241220000|2022-05-11 03:53:40|577.5|574.7|577.78|574.98|577.78|574.98|577.5|574.7|0
1652241230000|2022-05-11 03:53:50|577.68|574.88|577.86|575.06|577.86|575.06|577.68|574.88|0
1652241240000|2022-05-11 03:54:00|578.04|575.24|578.23|575.43|578.23|575.43|578.04|575.24|0
1652241250000|2022-05-11 03:54:10|578.04|575.24|578.77|575.97|578.77|575.97|578.04|575.24|0
1652241260000|2022-05-11 03:54:20|578.59|575.79|578.41|575.61|578.59|575.79|578.41|575.61|0
1652241270000|2022-05-11 03:54:30|578.32|575.52|578.04|575.24|578.32|575.52|578.04|575.24|0
1652241280000|2022-05-11 03:54:40|578.14|575.34|578.23|575.43|578.41|575.61|578.14|575.34|0
1652241290000|2022-05-11 03:54:50|578.04|575.24|578.41|575.61|578.41|575.61|578.04|575.24|0
1652241300000|2022-05-11 03:55:00|578.14|575.34|578.04|575.24|578.14|575.34|578.04|575.24|0
1652241310000|2022-05-11 03:55:10|578.14|575.34|578.14|575.34|578.14|575.34|578.04|575.24|0
1652241320000|2022-05-11 03:55:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1652241340000|2022-05-11 03:55:40|578.23|575.43|578.14|575.34|578.23|575.43|578.14|575.34|0
1652241350000|2022-05-11 03:55:50|578.23|575.43|578.23|575.43|578.32|575.52|578.23|575.43|0
1652241360000|2022-05-11 03:56:00|578.41|575.61|578.23|575.43|578.41|575.61|578.23|575.43|0
1652241370000|2022-05-11 03:56:10|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1652241380000|2022-05-11 03:56:20|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241390000|2022-05-11 03:56:30|578.04|575.24|578.04|575.24|578.04|575.24|577.96|575.16|0
1652241410000|2022-05-11 03:56:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241420000|2022-05-11 03:57:00|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241430000|2022-05-11 03:57:10|577.86|575.06|577.59|574.79|577.86|575.06|577.59|574.79|0
1652241440000|2022-05-11 03:57:20|577.5|574.7|577.41|574.61|577.59|574.79|577.41|574.61|0
1652241450000|2022-05-11 03:57:30|577.32|574.52|577.41|574.61|577.41|574.61|577.32|574.52|0
1652241460000|2022-05-11 03:57:40|577.5|574.7|577.41|574.61|577.5|574.7|577.41|574.61|0
1652241470000|2022-05-11 03:57:50|577.5|574.7|577.32|574.52|577.5|574.7|577.32|574.52|0
1652241480000|2022-05-11 03:58:00|577.5|574.7|577.41|574.61|577.5|574.7|577.32|574.52|0
1652241490000|2022-05-11 03:58:10|577.32|574.52|577.32|574.52|577.32|574.52|577.14|574.34|0
1652241500000|2022-05-11 03:58:20|577.5|574.7|577.5|574.7|577.5|574.7|577.32|574.52|0
1652241510000|2022-05-11 03:58:30|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241520000|2022-05-11 03:58:40|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241530000|2022-05-11 03:58:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241540000|2022-05-11 03:59:00|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241580000|2022-05-11 03:59:40|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241590000|2022-05-11 03:59:50|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241600000|2022-05-11 04:00:00|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241610000|2022-05-11 04:00:10|577.5|574.7|577.5|574.7|577.5|574.7|577.5|574.7|0
1652241620000|2022-05-11 04:00:20|577.77|574.97|577.5|574.7|577.77|574.97|577.5|574.7|0
1652241640000|2022-05-11 04:00:40|577.59|574.79|577.68|574.88|577.68|574.88|577.59|574.79|0
1652241650000|2022-05-11 04:00:50|577.86|575.06|577.68|574.88|577.86|575.06|577.68|574.88|0
1652241660000|2022-05-11 04:01:00|577.86|575.06|578.04|575.24|578.04|575.24|577.86|575.06|0
1652241670000|2022-05-11 04:01:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241680000|2022-05-11 04:01:20|578.04|575.24|578.04|575.24|578.04|575.24|578.04|575.24|0
1652241690000|2022-05-11 04:01:30|577.86|575.06|577.86|575.06|577.96|575.16|577.77|574.97|0
1652241700000|2022-05-11 04:01:40|577.68|574.88|577.68|574.88|577.68|574.88|577.68|574.88|0
1652241710000|2022-05-11 04:01:50|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652241720000|2022-05-11 04:02:00|577.95|575.15|577.5|574.7|577.95|575.15|577.5|574.7|0
1652241750000|2022-05-11 04:02:30|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241760000|2022-05-11 04:02:40|577.23|574.43|577.41|574.61|577.41|574.61|577.23|574.43|0
1652241770000|2022-05-11 04:02:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241780000|2022-05-11 04:03:00|577.5|574.7|577.68|574.88|577.68|574.88|577.5|574.7|0
1652241800000|2022-05-11 04:03:20|577.59|574.79|577.68|574.88|577.68|574.88|577.59|574.79|0
1652241820000|2022-05-11 04:03:40|577.59|574.79|577.41|574.61|577.59|574.79|577.41|574.61|0
1652241830000|2022-05-11 04:03:50|577.32|574.52|577.32|574.52|577.32|574.52|577.32|574.52|0
1652241840000|2022-05-11 04:04:00|577.23|574.43|577.13|574.33|577.32|574.52|577.13|574.33|0
1652241850000|2022-05-11 04:04:10|576.95|574.15|577.32|574.52|577.32|574.52|576.95|574.15|0
1652241860000|2022-05-11 04:04:20|577.23|574.43|576.77|573.97|577.23|574.43|576.77|573.97|0
1652241870000|2022-05-11 04:04:30|576.69|573.89|576.69|573.89|576.69|573.89|576.69|573.89|0
1652241880000|2022-05-11 04:04:40|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652241900000|2022-05-11 04:05:00|576.87|574.07|576.77|573.97|576.87|574.07|576.77|573.97|0
1652241910000|2022-05-11 04:05:10|576.59|573.79|576.77|573.97|576.77|573.97|576.59|573.79|0
1652241920000|2022-05-11 04:05:20|576.69|573.89|576.77|573.97|576.77|573.97|576.69|573.89|0
1652241950000|2022-05-11 04:05:50|576.59|573.79|576.59|573.79|576.59|573.79|576.59|573.79|0
1652241970000|2022-05-11 04:06:10|576.77|573.97|576.87|574.07|576.87|574.07|576.77|573.97|0
1652241980000|2022-05-11 04:06:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652241990000|2022-05-11 04:06:30|576.87|574.07|577.05|574.25|577.05|574.25|576.87|574.07|0
1652242000000|2022-05-11 04:06:40|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1652242010000|2022-05-11 04:06:50|576.95|574.15|577.05|574.25|577.05|574.25|576.95|574.15|0
1652242030000|2022-05-11 04:07:10|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1652242050000|2022-05-11 04:07:30|577.31|574.51|577.13|574.33|577.31|574.51|577.13|574.33|0
1652242080000|2022-05-11 04:08:00|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1652242160000|2022-05-11 04:09:20|576.86|574.06|576.77|573.97|576.86|574.06|576.77|573.97|0
1652242170000|2022-05-11 04:09:30|576.86|574.06|576.86|574.06|576.86|574.06|576.86|574.06|0
1652242180000|2022-05-11 04:09:40|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1652242200000|2022-05-11 04:10:00|576.77|573.97|576.95|574.15|576.95|574.15|576.77|573.97|0
1652242220000|2022-05-11 04:10:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242240000|2022-05-11 04:10:40|576.86|574.06|576.95|574.15|576.95|574.15|576.77|573.97|0
1652242250000|2022-05-11 04:10:50|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242260000|2022-05-11 04:11:00|576.86|574.06|576.77|573.97|576.86|574.06|576.77|573.97|0
1652242270000|2022-05-11 04:11:10|576.86|574.06|576.68|573.88|576.86|574.06|576.68|573.88|0
1652242280000|2022-05-11 04:11:20|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242310000|2022-05-11 04:11:50|576.86|574.06|576.95|574.15|576.95|574.15|576.86|574.06|0
1652242390000|2022-05-11 04:13:10|576.77|573.97|576.77|573.97|576.77|573.97|576.77|573.97|0
1652242410000|2022-05-11 04:13:30|576.95|574.15|576.95|574.15|576.95|574.15|576.95|574.15|0
1652242480000|2022-05-11 04:14:40|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242490000|2022-05-11 04:14:50|577.41|574.61|577.41|574.61|577.41|574.61|577.41|574.61|0
1652242500000|2022-05-11 04:15:00|577.49|574.69|577.13|574.33|577.49|574.69|577.13|574.33|0
1652242510000|2022-05-11 04:15:10|577.31|574.51|577.31|574.51|577.31|574.51|577.31|574.51|0
1652242520000|2022-05-11 04:15:20|577.04|574.24|577.04|574.24|577.04|574.24|577.04|574.24|0
1652242530000|2022-05-11 04:15:30|577.13|574.33|577.13|574.33|577.13|574.33|577.13|574.33|0
1652242550000|2022-05-11 04:15:50|577.22|574.42|577.67|574.87|577.67|574.87|577.22|574.42|0
1652242570000|2022-05-11 04:16:10|577.86|575.06|577.86|575.06|577.86|575.06|577.86|575.06|0
1652242580000|2022-05-11 04:16:20|578.04|575.24|577.86|575.06|578.04|575.24|577.86|575.06|0
1652242620000|2022-05-11 04:17:00|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242700000|2022-05-11 04:18:20|577.41|574.61|577.49|574.69|577.49|574.69|577.31|574.51|0
1652242710000|2022-05-11 04:18:30|577.59|574.79|577.67|574.87|577.67|574.87|577.59|574.79|0
1652242750000|2022-05-11 04:19:10|577.77|574.97|577.67|574.87|577.77|574.97|577.67|574.87|0
1652242770000|2022-05-11 04:19:30|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242800000|2022-05-11 04:20:00|577.67|574.87|577.77|574.97|577.77|574.97|577.67|574.87|0
1652242810000|2022-05-11 04:20:10|577.85|575.05|577.77|574.97|577.85|575.05|577.77|574.97|0
1652242820000|2022-05-11 04:20:20|577.85|575.05|577.77|574.97|577.85|575.05|577.77|574.97|0
1652242830000|2022-05-11 04:20:30|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652242840000|2022-05-11 04:20:40|578.04|575.24|577.95|575.15|578.04|575.24|577.85|575.05|0
1652242850000|2022-05-11 04:20:50|578.04|575.24|578.04|575.24|578.13|575.33|578.04|575.24|0
1652242860000|2022-05-11 04:21:00|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652242890000|2022-05-11 04:21:30|577.95|575.15|577.85|575.05|577.95|575.15|577.85|575.05|0
1652242900000|2022-05-11 04:21:40|577.67|574.87|577.85|575.05|577.85|575.05|577.67|574.87|0
1652242930000|2022-05-11 04:22:10|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1652242960000|2022-05-11 04:22:40|577.49|574.69|577.67|574.87|577.67|574.87|577.49|574.69|0
1652242970000|2022-05-11 04:22:50|577.49|574.69|577.49|574.69|577.49|574.69|577.49|574.69|0
1652242990000|2022-05-11 04:23:10|577.67|574.87|577.67|574.87|577.67|574.87|577.67|574.87|0
1652243000000|2022-05-11 04:23:20|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652243010000|2022-05-11 04:23:30|577.67|574.87|577.67|574.87|577.77|574.97|577.67|574.87|0
1652243020000|2022-05-11 04:23:40|577.85|575.05|577.85|575.05|577.85|575.05|577.85|575.05|0
1652243030000|2022-05-11 04:23:50|577.95|575.15|578.03|575.23|578.03|575.23|577.95|575.15|0
1652243040000|2022-05-11 04:24:00|578.13|575.33|578.03|575.23|578.13|575.33|578.03|575.23|0
1652243080000|2022-05-11 04:24:40|578.22|575.42|578.22|575.42|578.22|575.42|578.03|575.23|0
1652243090000|2022-05-11 04:24:50|578.58|575.78|578.4|575.6|578.76|575.96|578.4|575.6|0
1652243100000|2022-05-11 04:25:00|578.22|575.42|578.22|575.42|578.22|575.42|578.22|575.42|0
1652243110000|2022-05-11 04:25:10|578.4|575.6|578.76|575.96|578.76|575.96|578.22|575.42|0
1652243120000|2022-05-11 04:25:20|578.58|575.78|578.58|575.78|578.67|575.87|578.58|575.78|0
1652243130000|2022-05-11 04:25:30|578.85|576.05|578.85|576.05|578.85|576.05|578.76|575.96|0
1652243140000|2022-05-11 04:25:40|578.94|576.14|579.12|576.32|579.12|576.32|578.94|576.14|0
1652243150000|2022-05-11 04:25:50|579.04|576.24|578.76|575.96|579.04|576.24|578.76|575.96|0
1652243160000|2022-05-11 04:26:00|578.58|575.78|578.49|575.69|578.58|575.78|578.49|575.69|0
1652243170000|2022-05-11 04:26:10|578.4|575.6|578.4|575.6|578.4|575.6|578.4|575.6|0
1652243180000|2022-05-11 04:26:20|578.31|575.51|578.4|575.6|578.4|575.6|578.31|575.51|0
1652243190000|2022-05-11 04:26:30|578.67|575.87|578.58|575.78|578.67|575.87|578.58|575.78|0
1652243200000|2022-05-11 04:26:40|578.49|575.69|578.4|575.6|578.49|575.69|578.4|575.6|0
1652243210000|2022-05-11 04:26:50|578.49|575.69|578.4|575.6|578.49|575.69|578.4|575.6|0
1652243220000|2022-05-11 04:27:00|578.49|575.69|578.58|575.78|578.58|575.78|578.4|575.6|0
1652243240000|2022-05-11 04:27:20|578.85|576.05|578.76|575.96|578.85|576.05|578.76|575.96|0
1652243250000|2022-05-11 04:27:30|578.94|576.14|578.76|575.96|578.94|576.14|578.76|575.96|0
1652243260000|2022-05-11 04:27:40|578.67|575.87|578.67|575.87|578.67|575.87|578.67|575.87|0
1652243270000|2022-05-11 04:27:50|578.58|575.78|578.76|575.96|578.76|575.96|578.58|575.78|0
1652243280000|2022-05-11 04:28:00|578.85|576.05|578.85|576.05|578.85|576.05|578.76|575.96|0
1652243290000|2022-05-11 04:28:10|578.94|576.14|578.94|576.14|578.94|576.14|578.94|576.14|0
1652243340000|2022-05-11 04:29:00|578.85|576.05|578.76|575.96|578.85|576.05|578.76|575.96|0
1652243400000|2022-05-11 04:30:00|578.39|575.59|578.21|575.41|578.39|575.59|578.21|575.41|0
1652243410000|2022-05-11 04:30:10|578.03|575.23|578.21|575.41|578.21|575.41|578.03|575.23|0
1652243420000|2022-05-11 04:30:20|578.31|575.51|578.31|575.51|578.39|575.59|578.31|575.51|0
1652243430000|2022-05-11 04:30:30|578.39|575.59|578.58|575.78|578.58|575.78|578.39|575.59|0
1652243450000|2022-05-11 04:30:50|578.21|575.41|578.21|575.41|578.21|575.41|578.03|575.23|0
1652243460000|2022-05-11 04:31:00|578.49|575.69|578.39|575.59|578.49|575.69|578.39|575.59|0
1652243470000|2022-05-11 04:31:10|578.49|575.69|578.58|575.78|578.67|575.87|578.49|575.69|0
1652243480000|2022-05-11 04:31:20|578.76|575.96|578.76|575.96|578.76|575.96|578.58|575.78|0
1652243490000|2022-05-11 04:31:30|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1652243520000|2022-05-11 04:32:00|578.76|575.96|578.58|575.78|578.76|575.96|578.58|575.78|0
1652243530000|2022-05-11 04:32:10|578.39|575.59|578.21|575.41|578.39|575.59|578.21|575.41|0
1652243540000|2022-05-11 04:32:20|578.31|575.51|578.58|575.78|578.58|575.78|578.31|575.51|0
1652243550000|2022-05-11 04:32:30|578.39|575.59|578.67|575.87|578.76|575.96|578.39|575.59|0
1652243560000|2022-05-11 04:32:40|578.76|575.96|578.76|575.96|578.76|575.96|578.76|575.96|0
1652243580000|2022-05-11 04:33:00|578.58|575.78|578.58|575.78|578.58|575.78|578.58|575.78|0
1652243590000|2022-05-11 04:33:10|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652243600000|2022-05-11 04:33:20|578.21|575.41|578.21|575.41|578.21|575.41|578.03|575.23|0
1652243610000|2022-05-11 04:33:30|578.39|575.59|578.31|575.51|578.39|575.59|578.31|575.51|0
1652243620000|2022-05-11 04:33:40|578.21|575.41|578.39|575.59|578.39|575.59|578.21|575.41|0
1652243640000|2022-05-11 04:34:00|577.85|575.05|577.85|575.05|578.13|575.33|577.85|575.05|0
1652243660000|2022-05-11 04:34:20|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652243670000|2022-05-11 04:34:30|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652243690000|2022-05-11 04:34:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652243700000|2022-05-11 04:35:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652243720000|2022-05-11 04:35:20|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1652243730000|2022-05-11 04:35:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652243740000|2022-05-11 04:35:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652243750000|2022-05-11 04:35:50|578.39|575.59|578.49|575.69|578.49|575.69|578.39|575.59|0
1652243760000|2022-05-11 04:36:00|578.39|575.59|578.57|575.77|578.57|575.77|578.39|575.59|0
1652243770000|2022-05-11 04:36:10|578.49|575.69|578.31|575.51|578.49|575.69|578.31|575.51|0
1652243780000|2022-05-11 04:36:20|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652243790000|2022-05-11 04:36:30|578.39|575.59|578.21|575.41|578.39|575.59|578.21|575.41|0
1652243800000|2022-05-11 04:36:40|578.12|575.32|577.85|575.05|578.12|575.32|577.85|575.05|0
1652243810000|2022-05-11 04:36:50|577.67|574.87|577.49|574.69|577.67|574.87|577.49|574.69|0
1652243820000|2022-05-11 04:37:00|577.67|574.87|577.85|575.05|577.85|575.05|577.67|574.87|0
1652243830000|2022-05-11 04:37:10|578.03|575.23|578.03|575.23|578.03|575.23|577.94|575.14|0
1652243850000|2022-05-11 04:37:30|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652243860000|2022-05-11 04:37:40|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652243880000|2022-05-11 04:38:00|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652243890000|2022-05-11 04:38:10|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652243900000|2022-05-11 04:38:20|578.21|575.41|578.39|575.59|578.39|575.59|578.21|575.41|0
1652243910000|2022-05-11 04:38:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652243930000|2022-05-11 04:38:50|578.12|575.32|578.03|575.23|578.12|575.32|577.94|575.14|0
1652243940000|2022-05-11 04:39:00|578.21|575.41|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244000000|2022-05-11 04:40:00|578.03|575.23|577.67|574.87|578.03|575.23|577.67|574.87|0
1652244010000|2022-05-11 04:40:10|577.85|575.05|577.85|575.05|577.85|575.05|577.67|574.87|0
1652244020000|2022-05-11 04:40:20|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652244030000|2022-05-11 04:40:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244040000|2022-05-11 04:40:40|578.21|575.41|577.85|575.05|578.21|575.41|577.85|575.05|0
1652244050000|2022-05-11 04:40:50|578.03|575.23|577.85|575.05|578.03|575.23|577.85|575.05|0
1652244060000|2022-05-11 04:41:00|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244080000|2022-05-11 04:41:20|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652244090000|2022-05-11 04:41:30|578.03|575.23|578.03|575.23|578.21|575.41|578.03|575.23|0
1652244110000|2022-05-11 04:41:50|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1652244120000|2022-05-11 04:42:00|578.3|575.5|578.39|575.59|578.39|575.59|578.3|575.5|0
1652244130000|2022-05-11 04:42:10|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244140000|2022-05-11 04:42:20|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244150000|2022-05-11 04:42:30|578.3|575.5|578.3|575.5|578.3|575.5|578.3|575.5|0
1652244160000|2022-05-11 04:42:40|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1652244170000|2022-05-11 04:42:50|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244180000|2022-05-11 04:43:00|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244190000|2022-05-11 04:43:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244200000|2022-05-11 04:43:20|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244210000|2022-05-11 04:43:30|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244220000|2022-05-11 04:43:40|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244230000|2022-05-11 04:43:50|578.03|575.23|578.21|575.41|578.21|575.41|578.03|575.23|0
1652244240000|2022-05-11 04:44:00|578.3|575.5|578.03|575.23|578.3|575.5|578.03|575.23|0
1652244250000|2022-05-11 04:44:10|577.85|575.05|577.85|575.05|578.03|575.23|577.85|575.05|0
1652244260000|2022-05-11 04:44:20|577.94|575.14|578.12|575.32|578.12|575.32|577.94|575.14|0
1652244280000|2022-05-11 04:44:40|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244290000|2022-05-11 04:44:50|578.39|575.59|578.3|575.5|578.39|575.59|578.3|575.5|0
1652244300000|2022-05-11 04:45:00|578.21|575.41|578.39|575.59|578.39|575.59|578.21|575.41|0
1652244310000|2022-05-11 04:45:10|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244330000|2022-05-11 04:45:30|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244340000|2022-05-11 04:45:40|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652244350000|2022-05-11 04:45:50|578.03|575.23|577.94|575.14|578.03|575.23|577.94|575.14|0
1652244360000|2022-05-11 04:46:00|578.03|575.23|578.03|575.23|578.03|575.23|578.03|575.23|0
1652244370000|2022-05-11 04:46:10|577.94|575.14|577.85|575.05|578.03|575.23|577.85|575.05|0
1652244380000|2022-05-11 04:46:20|577.94|575.14|577.94|575.14|577.94|575.14|577.94|575.14|0
1652244390000|2022-05-11 04:46:30|578.03|575.23|578.03|575.23|578.21|575.41|578.03|575.23|0
1652244400000|2022-05-11 04:46:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244430000|2022-05-11 04:47:10|578.3|575.5|578.39|575.59|578.39|575.59|578.3|575.5|0
1652244450000|2022-05-11 04:47:30|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244460000|2022-05-11 04:47:40|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244480000|2022-05-11 04:48:00|578.3|575.5|578.21|575.41|578.3|575.5|578.21|575.41|0
1652244500000|2022-05-11 04:48:20|578.3|575.5|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244520000|2022-05-11 04:48:40|578.21|575.41|578.3|575.5|578.3|575.5|578.21|575.41|0
1652244530000|2022-05-11 04:48:50|578.39|575.59|578.39|575.59|578.39|575.59|578.39|575.59|0
1652244540000|2022-05-11 04:49:00|578.12|575.32|578.03|575.23|578.12|575.32|578.03|575.23|0
1652244550000|2022-05-11 04:49:10|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244600000|2022-05-11 04:50:00|578.12|575.32|578.21|575.41|578.21|575.41|578.12|575.32|0
1652244620000|2022-05-11 04:50:20|578.03|575.23|578.12|575.32|578.12|575.32|578.03|575.23|0
1652244630000|2022-05-11 04:50:30|578.21|575.41|578.12|575.32|578.21|575.41|578.12|575.32|0
1652244640000|2022-05-11 04:50:40|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244650000|2022-05-11 04:50:50|578.12|575.32|578.12|575.32|578.12|575.32|578.12|575.32|0
1652244660000|2022-05-11 04:51:00|578.21|575.41|578.21|575.41|578.21|575.41|578.21|575.41|0
1652244670000|2022-05-11 04:51:10|578.12|575.32|578.21|575.41|578.21|575.41|578.02|575.22|0
1652244680000|2022-05-11 04:51:20|577.84|575.04|578.02|575.22|578.02|575.22|577.84|575.04|0
1652244690000|2022-05-11 04:51:30|577.84|575.04|577.84|575.04|577.84|575.04|577.84|575.04|0
1652244710000|2022-05-11 04:51:50|577.66|574.86|577.57|574.77|577.76|574.96|577.57|574.77|0
1652244720000|2022-05-11 04:52:00|577.66|574.86|577.48|574.68|577.66|574.86|577.48|574.68|0
1652244730000|2022-05-11 04:52:10|577.57|574.77|577.48|574.68|577.57|574.77|577.48|574.68|0
1652244740000|2022-05-11 04:52:20|577.3|574.5|577.12|574.32|577.3|574.5|577.12|574.32|0
1652244750000|2022-05-11 04:52:30|576.94|574.14|576.94|574.14|576.94|574.14|576.94|574.14|0
1652244760000|2022-05-11 04:52:40|577.03|574.23|577.12|574.32|577.12|574.32|577.03|574.23|0
1652244770000|2022-05-11 04:52:50|577.21|574.41|577.12|574.32|577.21|574.41|577.12|574.32|0
1652244780000|2022-05-11 04:53:00|577.21|574.41|577.3|574.5|577.3|574.5|577.21|574.41|0
1652244800000|2022-05-11 04:53:20|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244820000|2022-05-11 04:53:40|577.21|574.41|577.21|574.41|577.21|574.41|577.21|574.41|0
1652244830000|2022-05-11 04:53:50|577.12|574.32|576.94|574.14|577.12|574.32|576.94|574.14|0
1652244840000|2022-05-11 04:54:00|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244860000|2022-05-11 04:54:20|577.3|574.5|577.21|574.41|577.3|574.5|577.21|574.41|0
1652244870000|2022-05-11 04:54:30|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244880000|2022-05-11 04:54:40|576.94|574.14|576.94|574.14|576.94|574.14|576.94|574.14|0
1652244890000|2022-05-11 04:54:50|577.12|574.32|577.21|574.41|577.21|574.41|577.12|574.32|0
1652244900000|2022-05-11 04:55:00|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652244910000|2022-05-11 04:55:10|576.57|573.77|577.66|574.86|577.66|574.86|576.57|573.77|0
1652244920000|2022-05-11 04:55:20|577.12|574.32|577.12|574.32|577.21|574.41|577.12|574.32|0
1652244930000|2022-05-11 04:55:30|576.94|574.14|577.12|574.32|577.12|574.32|576.94|574.14|0
1652244940000|2022-05-11 04:55:40|577.21|574.41|577.3|574.5|577.3|574.5|577.12|574.32|0
1652244970000|2022-05-11 04:56:10|577.12|574.32|577.12|574.32|577.21|574.41|577.12|574.32|0
1652244980000|2022-05-11 04:56:20|576.94|574.14|576.94|574.14|577.03|574.23|576.94|574.14|0
1652244990000|2022-05-11 04:56:30|576.85|574.05|576.94|574.14|576.94|574.14|576.85|574.05|0
1652245000000|2022-05-11 04:56:40|577.12|574.32|577.12|574.32|577.12|574.32|577.12|574.32|0
1652245010000|2022-05-11 04:56:50|576.57|573.77|576.57|573.77|576.57|573.77|576.49|573.69|0
1652245030000|2022-05-11 04:57:10|576.49|573.69|576.39|573.59|576.49|573.69|576.39|573.59|0
1652245040000|2022-05-11 04:57:20|576.49|573.69|576.57|573.77|576.57|573.77|576.49|573.69|0
1652245050000|2022-05-11 04:57:30|576.39|573.59|576.57|573.77|576.57|573.77|576.39|573.59|0
1652245070000|2022-05-11 04:57:50|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1652245100000|2022-05-11 04:58:20|576.67|573.87|576.75|573.95|576.75|573.95|576.67|573.87|0
1652245120000|2022-05-11 04:58:40|576.57|573.77|576.39|573.59|576.57|573.77|576.39|573.59|0
1652245130000|2022-05-11 04:58:50|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245140000|2022-05-11 04:59:00|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1652245150000|2022-05-11 04:59:10|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1652245160000|2022-05-11 04:59:20|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245170000|2022-05-11 04:59:30|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245180000|2022-05-11 04:59:40|576.3|573.5|576.3|573.5|576.39|573.59|576.3|573.5|0
1652245200000|2022-05-11 05:00:00|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245210000|2022-05-11 05:00:10|576.3|573.5|576.21|573.41|576.39|573.59|576.21|573.41|0
1652245230000|2022-05-11 05:00:30|576.03|573.23|575.85|573.05|576.03|573.23|575.85|573.05|0
1652245240000|2022-05-11 05:00:40|575.94|573.14|576.21|573.41|576.21|573.41|575.85|573.05|0
1652245250000|2022-05-11 05:00:50|576.12|573.32|576.21|573.41|576.21|573.41|576.12|573.32|0
1652245270000|2022-05-11 05:01:10|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245280000|2022-05-11 05:01:20|576.39|573.59|576.39|573.59|576.48|573.68|576.39|573.59|0
1652245290000|2022-05-11 05:01:30|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245300000|2022-05-11 05:01:40|576.75|573.95|576.57|573.77|576.75|573.95|576.57|573.77|0
1652245310000|2022-05-11 05:01:50|576.39|573.59|576.39|573.59|576.39|573.59|576.39|573.59|0
1652245320000|2022-05-11 05:02:00|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1652245330000|2022-05-11 05:02:10|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1652245340000|2022-05-11 05:02:20|576.39|573.59|576.57|573.77|576.57|573.77|576.39|573.59|0
1652245350000|2022-05-11 05:02:30|576.39|573.59|576.57|573.77|576.57|573.77|576.39|573.59|0
1652245360000|2022-05-11 05:02:40|576.67|573.87|576.75|573.95|576.75|573.95|576.67|573.87|0
1652245370000|2022-05-11 05:02:50|576.57|573.77|576.39|573.59|576.57|573.77|576.39|573.59|0
1652245380000|2022-05-11 05:03:00|576.3|573.5|576.3|573.5|576.3|573.5|576.3|573.5|0
1652245390000|2022-05-11 05:03:10|576.21|573.41|576.3|573.5|576.39|573.59|576.21|573.41|0
1652245400000|2022-05-11 05:03:20|576.39|573.59|576.21|573.41|576.39|573.59|576.21|573.41|0
1652245410000|2022-05-11 05:03:30|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1652245420000|2022-05-11 05:03:40|576.21|573.41|576.12|573.32|576.21|573.41|576.03|573.23|0
1652245430000|2022-05-11 05:03:50|576.21|573.41|576.03|573.23|576.21|573.41|576.03|573.23|0
1652245440000|2022-05-11 05:04:00|575.94|573.14|576.03|573.23|576.03|573.23|575.94|573.14|0
1652245450000|2022-05-11 05:04:10|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1652245460000|2022-05-11 05:04:20|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1652245470000|2022-05-11 05:04:30|576.03|573.23|576.21|573.41|576.21|573.41|575.85|573.05|0
1652245480000|2022-05-11 05:04:40|576.75|573.95|576.66|573.86|576.75|573.95|576.66|573.86|0
1652245490000|2022-05-11 05:04:50|576.75|573.95|576.57|573.77|576.75|573.95|576.57|573.77|0
1652245500000|2022-05-11 05:05:00|576.66|573.86|576.66|573.86|576.75|573.95|576.66|573.86|0
1652245510000|2022-05-11 05:05:10|576.75|573.95|576.48|573.68|576.75|573.95|576.48|573.68|0
1652245520000|2022-05-11 05:05:20|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245540000|2022-05-11 05:05:40|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1652245550000|2022-05-11 05:05:50|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1652245560000|2022-05-11 05:06:00|576.12|573.32|576.03|573.23|576.12|573.32|576.03|573.23|0
1652245570000|2022-05-11 05:06:10|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1652245580000|2022-05-11 05:06:20|575.94|573.14|575.85|573.05|575.94|573.14|575.85|573.05|0
1652245590000|2022-05-11 05:06:30|575.76|572.96|575.66|572.86|575.76|572.96|575.66|572.86|0
1652245600000|2022-05-11 05:06:40|575.76|572.96|575.66|572.86|575.76|572.96|575.66|572.86|0
1652245610000|2022-05-11 05:06:50|575.85|573.05|575.85|573.05|575.85|573.05|575.85|573.05|0
1652245620000|2022-05-11 05:07:00|575.66|572.86|575.85|573.05|575.85|573.05|575.66|572.86|0
1652245640000|2022-05-11 05:07:20|575.66|572.86|575.85|573.05|575.85|573.05|575.66|572.86|0
1652245650000|2022-05-11 05:07:30|575.94|573.14|576.03|573.23|576.03|573.23|575.94|573.14|0
1652245660000|2022-05-11 05:07:40|575.94|573.14|575.84|573.04|575.94|573.14|575.84|573.04|0
1652245670000|2022-05-11 05:07:50|575.94|573.14|575.84|573.04|575.94|573.14|575.84|573.04|0
1652245680000|2022-05-11 05:08:00|575.94|573.14|576.03|573.23|576.03|573.23|575.84|573.04|0
1652245690000|2022-05-11 05:08:10|576.21|573.41|576.39|573.59|576.39|573.59|576.12|573.32|0
1652245700000|2022-05-11 05:08:20|576.3|573.5|576.21|573.41|576.3|573.5|576.21|573.41|0
1652245710000|2022-05-11 05:08:30|576.03|573.23|576.12|573.32|576.12|573.32|576.03|573.23|0
1652245720000|2022-05-11 05:08:40|576.03|573.23|576.03|573.23|576.03|573.23|576.03|573.23|0
1652245730000|2022-05-11 05:08:50|576.21|573.41|576.39|573.59|576.39|573.59|576.21|573.41|0
1652245740000|2022-05-11 05:09:00|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245750000|2022-05-11 05:09:10|576.75|573.95|576.57|573.77|576.75|573.95|576.57|573.77|0
1652245770000|2022-05-11 05:09:30|576.75|573.95|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245790000|2022-05-11 05:09:50|577.11|574.31|576.93|574.13|577.11|574.31|576.93|574.13|0
1652245800000|2022-05-11 05:10:00|576.75|573.95|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245810000|2022-05-11 05:10:10|576.84|574.04|576.93|574.13|576.93|574.13|576.84|574.04|0
1652245820000|2022-05-11 05:10:20|577.02|574.22|577.02|574.22|577.02|574.22|577.02|574.22|0
1652245830000|2022-05-11 05:10:30|577.11|574.31|577.11|574.31|577.11|574.31|577.11|574.31|0
1652245840000|2022-05-11 05:10:40|577.21|574.41|577.29|574.49|577.29|574.49|577.21|574.41|0
1652245850000|2022-05-11 05:10:50|577.47|574.67|577.84|575.04|578.02|575.22|577.47|574.67|0
1652245860000|2022-05-11 05:11:00|577.66|574.86|577.66|574.86|577.66|574.86|577.66|574.86|0
1652245870000|2022-05-11 05:11:10|577.75|574.95|577.47|574.67|577.75|574.95|577.47|574.67|0
1652245880000|2022-05-11 05:11:20|577.29|574.49|577.29|574.49|577.39|574.59|577.29|574.49|0
1652245890000|2022-05-11 05:11:30|577.21|574.41|577.11|574.31|577.21|574.41|577.11|574.31|0
1652245900000|2022-05-11 05:11:40|577.21|574.41|577.11|574.31|577.21|574.41|577.11|574.31|0
1652245910000|2022-05-11 05:11:50|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1652245920000|2022-05-11 05:12:00|576.84|574.04|576.84|574.04|576.84|574.04|576.84|574.04|0
1652245930000|2022-05-11 05:12:10|576.93|574.13|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245940000|2022-05-11 05:12:20|576.84|574.04|576.93|574.13|576.93|574.13|576.75|573.95|0
1652245950000|2022-05-11 05:12:30|577.02|574.22|576.84|574.04|577.02|574.22|576.84|574.04|0
1652245960000|2022-05-11 05:12:40|576.93|574.13|576.93|574.13|576.93|574.13|576.84|574.04|0
1652245970000|2022-05-11 05:12:50|576.75|573.95|576.66|573.86|576.75|573.95|576.57|573.77|0
1652245980000|2022-05-11 05:13:00|576.57|573.77|576.57|573.77|576.57|573.77|576.57|573.77|0
1652245990000|2022-05-11 05:13:10|576.48|573.68|576.57|573.77|576.57|573.77|576.48|573.68|0
1652246010000|2022-05-11 05:13:30|576.75|573.95|576.84|574.04|576.93|574.13|576.75|573.95|0
1652246020000|2022-05-11 05:13:40|576.93|574.13|576.93|574.13|576.93|574.13|576.93|574.13|0
1652246030000|2022-05-11 05:13:50|577.11|574.31|577.02|574.22|577.11|574.31|577.02|574.22|0
1652246040000|2022-05-11 05:14:00|577.11|574.31|577.29|574.49|577.29|574.49|577.11|574.31|0
1652246050000|2022-05-11 05:14:10|577.11|574.31|577.29|574.49|577.29|574.49|577.11|574.31|0
1652246060000|2022-05-11 05:14:20|577.2|574.4|577.11|574.31|577.2|574.4|577.11|574.31|0
1652246070000|2022-05-11 05:14:30|577.29|574.49|577.29|574.49|577.29|574.49|577.2|574.4|0
1652246080000|2022-05-11 05:14:40|577.2|574.4|576.57|573.77|577.2|574.4|576.57|573.77|0
1652246090000|2022-05-11 05:14:50|576.75|573.95|576.75|573.95|576.75|573.95|576.75|573.95|0
1652246100000|2022-05-11 05:15:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1652246110000|2022-05-11 05:15:10|576.2|573.4|576.39|573.59|576.57|573.77|576.2|573.4|0
1652246120000|2022-05-11 05:15:20|576.66|573.86|576.75|573.95|576.75|573.95|576.57|573.77|0
1652246130000|2022-05-11 05:15:30|576.84|574.04|576.57|573.77|576.84|574.04|576.57|573.77|0
1652246140000|2022-05-11 05:15:40|576.48|573.68|576.02|573.22|576.48|573.68|576.02|573.22|0
1652246150000|2022-05-11 05:15:50|575.94|573.14|576.12|573.32|576.12|573.32|575.94|573.14|0
1652246160000|2022-05-11 05:16:00|576.02|573.22|575.84|573.04|576.02|573.22|575.84|573.04|0
1652246170000|2022-05-11 05:16:10|575.66|572.86|575.57|572.77|575.66|572.86|575.3|572.5|0
1652246180000|2022-05-11 05:16:20|575.66|572.86|575.66|572.86|575.66|572.86|575.48|572.68|0
1652246190000|2022-05-11 05:16:30|575.57|572.77|575.76|572.96|575.76|572.96|575.57|572.77|0
1652246200000|2022-05-11 05:16:40|575.66|572.86|576.2|573.4|576.2|573.4|575.66|572.86|0
1652246210000|2022-05-11 05:16:50|576.3|573.5|576.2|573.4|576.3|573.5|576.12|573.32|0
1652246220000|2022-05-11 05:17:00|576.38|573.58|576.2|573.4|576.38|573.58|576.2|573.4|0
1652246230000|2022-05-11 05:17:10|576.12|573.32|576.12|573.32|576.12|573.32|576.12|573.32|0
1652246240000|2022-05-11 05:17:20|576.2|573.4|576.38|573.58|576.48|573.68|576.2|573.4|0
1652246250000|2022-05-11 05:17:30|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652246260000|2022-05-11 05:17:40|576.3|573.5|576.38|573.58|576.48|573.68|576.3|573.5|0
1652246270000|2022-05-11 05:17:50|576.57|573.77|576.38|573.58|576.57|573.77|576.38|573.58|0
1652246280000|2022-05-11 05:18:00|576.48|573.68|576.48|573.68|576.48|573.68|576.48|573.68|0
1652246290000|2022-05-11 05:18:10|576.57|573.77|576.75|573.95|576.75|573.95|576.57|573.77|0
1652246300000|2022-05-11 05:18:20|576.57|573.77|576.84|574.04|576.93|574.13|576.57|573.77|0
1652246310000|2022-05-11 05:18:30|576.93|574.13|576.93|574.13|576.93|574.13|576.84|574.04|0
1652246320000|2022-05-11 05:18:40|576.84|574.04|577.11|574.31|577.11|574.31|576.84|574.04|0
1652246330000|2022-05-11 05:18:50|577.2|574.4|577.2|574.4|577.2|574.4|577.2|574.4|0
1652246340000|2022-05-11 05:19:00|577.29|574.49|577.02|574.22|577.29|574.49|577.02|574.22|0
1652246350000|2022-05-11 05:19:10|576.93|574.13|577.29|574.49|577.29|574.49|576.93|574.13|0
1652246360000|2022-05-11 05:19:20|577.2|574.4|577.29|574.49|577.29|574.49|577.2|574.4|0
1652246370000|2022-05-11 05:19:30|577.65|574.85|577.83|575.03|577.83|575.03|577.65|574.85|0
1652246380000|2022-05-11 05:19:40|577.75|574.95|577.93|575.13|577.93|575.13|577.75|574.95|0
1652246390000|2022-05-11 05:19:50|578.2|575.4|578.47|575.67|578.47|575.67|578.11|575.31|0
1652246400000|2022-05-11 05:20:00|578.29|575.49|578.74|575.94|578.74|575.94|578.2|575.4|0
1652246410000|2022-05-11 05:20:10|578.56|575.76|578.2|575.4|578.74|575.94|578.2|575.4|0
1652246420000|2022-05-11 05:20:20|578.38|575.58|578.2|575.4|578.38|575.58|578.2|575.4|0
1652246430000|2022-05-11 05:20:30|578.11|575.31|578.01|575.21|578.11|575.31|578.01|575.21|0
1652246440000|2022-05-11 05:20:40|577.75|574.95|577.75|574.95|577.75|574.95|577.75|574.95|0
1652246450000|2022-05-11 05:20:50|577.83|575.03|577.56|574.76|577.83|575.03|577.56|574.76|0
1652246460000|2022-05-11 05:21:00|577.83|575.03|578.2|575.4|578.2|575.4|577.83|575.03|0
1652246470000|2022-05-11 05:21:10|578.11|575.31|578.01|575.21|578.11|575.31|578.01|575.21|0
1652246480000|2022-05-11 05:21:20|578.2|575.4|578.2|575.4|578.2|575.4|578.2|575.4|0
1652246490000|2022-05-11 05:21:30|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1652246500000|2022-05-11 05:21:40|578.47|575.67|578.56|575.76|578.56|575.76|578.38|575.58|0
1652246510000|2022-05-11 05:21:50|578.74|575.94|578.65|575.85|578.74|575.94|578.56|575.76|0
1652246520000|2022-05-11 05:22:00|578.74|575.94|578.38|575.58|578.74|575.94|578.38|575.58|0
1652246530000|2022-05-11 05:22:10|578.56|575.76|578.38|575.58|578.56|575.76|578.38|575.58|0
1652246550000|2022-05-11 05:22:30|578.56|575.76|578.56|575.76|578.56|575.76|578.56|575.76|0
1652246560000|2022-05-11 05:22:40|578.74|575.94|578.47|575.67|578.92|576.12|578.47|575.67|0
1652246570000|2022-05-11 05:22:50|578.38|575.58|578.38|575.58|578.38|575.58|578.38|575.58|0
1652246580000|2022-05-11 05:23:00|578.2|575.4|578.2|575.4|578.2|575.4|578.11|575.31|0
1652246590000|2022-05-11 05:23:10|578.01|575.21|577.65|574.85|578.01|575.21|577.65|574.85|0
1652246600000|2022-05-11 05:23:20|577.75|574.95|577.83|575.03|577.83|575.03|577.75|574.95|0
1652246610000|2022-05-11 05:23:30|577.65|574.85|577.65|574.85|577.65|574.85|577.65|574.85|0
1652246620000|2022-05-11 05:23:40|577.47|574.67|577.47|574.67|577.56|574.76|577.47|574.67|0
1652246630000|2022-05-11 05:23:50|577.65|574.85|577.83|575.03|577.83|575.03|577.65|574.85|0
1652246640000|2022-05-11 05:24:00|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1652246650000|2022-05-11 05:24:10|578.01|575.21|578.19|575.39|578.19|575.39|578.01|575.21|0
1652246660000|2022-05-11 05:24:20|578.01|575.21|578.11|575.31|578.11|575.31|578.01|575.21|0
1652246670000|2022-05-11 05:24:30|578.19|575.39|578.56|575.76|578.56|575.76|578.19|575.39|0
1652246680000|2022-05-11 05:24:40|578.83|576.03|578.29|575.49|578.83|576.03|578.29|575.49|0
1652246690000|2022-05-11 05:24:50|578.38|575.58|578.38|575.58|578.38|575.58|578.19|575.39|0
1652246700000|2022-05-11 05:25:00|578.19|575.39|578.11|575.31|578.19|575.39|578.01|575.21|0
1652246710000|2022-05-11 05:25:10|577.47|574.67|577.74|574.94|577.74|574.94|577.47|574.67|0
1652246720000|2022-05-11 05:25:20|577.29|574.49|577.29|574.49|577.29|574.49|577.29|574.49|0
1652246730000|2022-05-11 05:25:30|576.93|574.13|577.11|574.31|577.11|574.31|576.93|574.13|0
1652246740000|2022-05-11 05:25:40|577.02|574.22|576.84|574.04|577.02|574.22|576.84|574.04|0
1652246750000|2022-05-11 05:25:50|576.74|573.94|576.38|573.58|576.74|573.94|576.38|573.58|0
1652246760000|2022-05-11 05:26:00|576.2|573.4|576.38|573.58|576.38|573.58|576.2|573.4|0
1652246770000|2022-05-11 05:26:10|576.56|573.76|576.56|573.76|576.66|573.86|576.56|573.76|0
1652246780000|2022-05-11 05:26:20|576.66|573.86|576.2|573.4|576.66|573.86|576.2|573.4|0
1652246790000|2022-05-11 05:26:30|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1652246800000|2022-05-11 05:26:40|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652246810000|2022-05-11 05:26:50|576.2|573.4|576.38|573.58|576.38|573.58|576.2|573.4|0
1652246820000|2022-05-11 05:27:00|576.48|573.68|576.38|573.58|576.48|573.68|576.38|573.58|0
1652246830000|2022-05-11 05:27:10|576.48|573.68|576.56|573.76|576.56|573.76|576.48|573.68|0
1652246840000|2022-05-11 05:27:20|576.74|573.94|576.84|574.04|576.92|574.12|576.74|573.94|0
1652246850000|2022-05-11 05:27:30|576.74|573.94|576.38|573.58|576.74|573.94|576.38|573.58|0
1652246860000|2022-05-11 05:27:40|576.56|573.76|576.74|573.94|576.74|573.94|576.56|573.76|0
1652246870000|2022-05-11 05:27:50|576.84|574.04|576.74|573.94|576.84|574.04|576.74|573.94|0
1652246880000|2022-05-11 05:28:00|576.66|573.86|576.66|573.86|576.66|573.86|576.66|573.86|0
1652246890000|2022-05-11 05:28:10|576.74|573.94|576.84|574.04|576.84|574.04|576.74|573.94|0
1652246900000|2022-05-11 05:28:20|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652246910000|2022-05-11 05:28:30|576.92|574.12|576.66|573.86|576.92|574.12|576.66|573.86|0
1652246920000|2022-05-11 05:28:40|576.38|573.58|576.38|573.58|576.38|573.58|576.38|573.58|0
1652246930000|2022-05-11 05:28:50|576.29|573.49|576.2|573.4|576.29|573.49|576.2|573.4|0
1652246940000|2022-05-11 05:29:00|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652246950000|2022-05-11 05:29:10|576.2|573.4|576.02|573.22|576.2|573.4|576.02|573.22|0
1652246960000|2022-05-11 05:29:20|576.11|573.31|576.02|573.22|576.11|573.31|576.02|573.22|0
1652246970000|2022-05-11 05:29:30|575.93|573.13|575.66|572.86|575.93|573.13|575.66|572.86|0
1652246980000|2022-05-11 05:29:40|575.84|573.04|575.66|572.86|575.84|573.04|575.66|572.86|0
1652246990000|2022-05-11 05:29:50|575.57|572.77|575.29|572.49|575.57|572.77|575.29|572.49|0
1652247000000|2022-05-11 05:30:00|575.48|572.68|575.29|572.49|575.48|572.68|575.29|572.49|0
1652247010000|2022-05-11 05:30:10|575.48|572.68|575.29|572.49|575.48|572.68|575.29|572.49|0
1652247020000|2022-05-11 05:30:20|575.48|572.68|575.29|572.49|575.48|572.68|575.29|572.49|0
1652247030000|2022-05-11 05:30:30|575.48|572.68|575.75|572.95|575.75|572.95|575.48|572.68|0
1652247040000|2022-05-11 05:30:40|575.66|572.86|575.75|572.95|575.84|573.04|575.66|572.86|0
1652247050000|2022-05-11 05:30:50|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1652247060000|2022-05-11 05:31:00|575.93|573.13|575.93|573.13|575.93|573.13|575.75|572.95|0
1652247070000|2022-05-11 05:31:10|575.75|572.95|575.75|572.95|575.84|573.04|575.75|572.95|0
1652247080000|2022-05-11 05:31:20|575.84|573.04|575.84|573.04|575.93|573.13|575.84|573.04|0
1652247090000|2022-05-11 05:31:30|576.02|573.22|576.38|573.58|576.38|573.58|576.02|573.22|0
1652247110000|2022-05-11 05:31:50|576.29|573.49|576.29|573.49|576.29|573.49|576.29|573.49|0
1652247120000|2022-05-11 05:32:00|576.11|573.31|576.11|573.31|576.11|573.31|575.93|573.13|0
1652247130000|2022-05-11 05:32:10|576.47|573.67|576.47|573.67|576.47|573.67|576.38|573.58|0
1652247140000|2022-05-11 05:32:20|576.2|573.4|575.84|573.04|576.29|573.49|575.84|573.04|0
1652247150000|2022-05-11 05:32:30|576.02|573.22|576.02|573.22|576.11|573.31|576.02|573.22|0
1652247160000|2022-05-11 05:32:40|575.66|572.86|575.75|572.95|575.75|572.95|575.66|572.86|0
1652247170000|2022-05-11 05:32:50|575.66|572.86|575.66|572.86|575.66|572.86|575.66|572.86|0
1652247180000|2022-05-11 05:33:00|575.84|573.04|575.66|572.86|575.84|573.04|575.57|572.77|0
1652247190000|2022-05-11 05:33:10|575.57|572.77|575.57|572.77|575.57|572.77|575.57|572.77|0
1652247200000|2022-05-11 05:33:20|575.39|572.59|575.29|572.49|575.39|572.59|575.29|572.49|0
1652247210000|2022-05-11 05:33:30|575.47|572.67|575.84|573.04|575.84|573.04|575.47|572.67|0
1652247220000|2022-05-11 05:33:40|575.65|572.85|575.93|573.13|576.02|573.22|575.65|572.85|0
1652247230000|2022-05-11 05:33:50|576.11|573.31|576.11|573.31|576.11|573.31|576.11|573.31|0
1652247240000|2022-05-11 05:34:00|576.02|573.22|575.93|573.13|576.02|573.22|575.93|573.13|0
1652247250000|2022-05-11 05:34:10|575.84|573.04|575.84|573.04|575.84|573.04|575.75|572.95|0
1652247260000|2022-05-11 05:34:20|575.93|573.13|576.11|573.31|576.11|573.31|575.93|573.13|0
1652247270000|2022-05-11 05:34:30|576.2|573.4|576.38|573.58|576.38|573.58|576.02|573.22|0
1652247280000|2022-05-11 05:34:40|576.29|573.49|576.2|573.4|576.38|573.58|576.2|573.4|0
1652247290000|2022-05-11 05:34:50|576.11|573.31|575.93|573.13|576.11|573.31|575.93|573.13|0
1652247300000|2022-05-11 05:35:00|575.84|573.04|575.84|573.04|575.84|573.04|575.84|573.04|0
1652247310000|2022-05-11 05:35:10|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1652247320000|2022-05-11 05:35:20|575.75|572.95|575.75|572.95|575.75|572.95|575.75|572.95|0
1652247330000|2022-05-11 05:35:30|575.65|572.85|575.75|572.95|575.75|572.95|575.65|572.85|0
1652247340000|2022-05-11 05:35:40|575.65|572.85|575.84|573.04|575.84|573.04|575.65|572.85|0
1652247360000|2022-05-11 05:36:00|576.02|573.22|576.11|573.31|576.11|573.31|576.02|573.22|0
1652247370000|2022-05-11 05:36:10|576.02|573.22|576.2|573.4|576.2|573.4|576.02|573.22|0
1652247380000|2022-05-11 05:36:20|576.11|573.31|576.11|573.31|576.11|573.31|576.02|573.22|0
1652247390000|2022-05-11 05:36:30|576.02|573.22|576.02|573.22|576.11|573.31|576.02|573.22|0
1652247400000|2022-05-11 05:36:40|575.93|573.13|575.83|573.03|575.93|573.13|575.83|573.03|0
1652247410000|2022-05-11 05:36:50|575.93|573.13|575.75|572.95|575.93|573.13|575.75|572.95|0
1652247420000|2022-05-11 05:37:00|575.83|573.03|576.02|573.22|576.11|573.31|575.83|573.03|0
1652247430000|2022-05-11 05:37:10|576.2|573.4|576.74|573.94|576.74|573.94|576.2|573.4|0
1652247440000|2022-05-11 05:37:20|576.83|574.03|577.2|574.4|577.2|574.4|576.83|574.03|0
1652247450000|2022-05-11 05:37:30|577.1|574.3|577.28|574.48|577.28|574.48|577.02|574.22|0
1652247460000|2022-05-11 05:37:40|577.1|574.3|577.02|574.22|577.2|574.4|577.02|574.22|0
1652247470000|2022-05-11 05:37:50|576.92|574.12|577.02|574.22|577.1|574.3|576.92|574.12|0
1652247480000|2022-05-11 05:38:00|576.92|574.12|576.92|574.12|577.1|574.3|576.92|574.12|0
1652247490000|2022-05-11 05:38:10|577.02|574.22|577.02|574.22|577.02|574.22|576.92|574.12|0
1652247500000|2022-05-11 05:38:20|577.1|574.3|577.1|574.3|577.1|574.3|576.92|574.12|0
1652247510000|2022-05-11 05:38:30|576.83|574.03|576.74|573.94|576.83|574.03|576.56|573.76|0
1652247520000|2022-05-11 05:38:40|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1652247530000|2022-05-11 05:38:50|576.83|574.03|576.83|574.03|576.92|574.12|576.83|574.03|0
1652247540000|2022-05-11 05:39:00|576.65|573.85|576.56|573.76|576.65|573.85|576.56|573.76|0
1652247550000|2022-05-11 05:39:10|576.47|573.67|576.74|573.94|576.74|573.94|576.47|573.67|0
1652247560000|2022-05-11 05:39:20|576.65|573.85|576.38|573.58|576.65|573.85|576.38|573.58|0
1652247570000|2022-05-11 05:39:30|576.56|573.76|576.74|573.94|576.83|574.03|576.56|573.76|0
1652247580000|2022-05-11 05:39:40|576.83|574.03|576.74|573.94|576.92|574.12|576.74|573.94|0
1652247600000|2022-05-11 05:40:00|576.65|573.85|576.47|573.67|576.65|573.85|576.47|573.67|0
1652247610000|2022-05-11 05:40:10|576.56|573.76|576.74|573.94|576.74|573.94|576.56|573.76|0
1652247620000|2022-05-11 05:40:20|576.92|574.12|576.92|574.12|576.92|574.12|576.83|574.03|0
1652247630000|2022-05-11 05:40:30|576.83|574.03|576.83|574.03|577.01|574.21|576.83|574.03|0
1652247640000|2022-05-11 05:40:40|576.74|573.94|576.65|573.85|576.74|573.94|576.56|573.76|0
1652247650000|2022-05-11 05:40:50|576.74|573.94|576.56|573.76|576.74|573.94|576.56|573.76|0
1652247670000|2022-05-11 05:41:10|576.74|573.94|576.56|573.76|576.83|574.03|576.56|573.76|0
1652247680000|2022-05-11 05:41:20|576.29|573.49|576.38|573.58|576.38|573.58|576.29|573.49|0
1652247690000|2022-05-11 05:41:30|576.56|573.76|576.56|573.76|576.65|573.85|576.56|573.76|0
1652247700000|2022-05-11 05:41:40|576.65|573.85|576.83|574.03|576.83|574.03|576.65|573.85|0
1652247710000|2022-05-11 05:41:50|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652247720000|2022-05-11 05:42:00|576.92|574.12|576.92|574.12|576.92|574.12|576.92|574.12|0
1652247770000|2022-05-11 05:42:50|576.74|573.94|576.56|573.76|576.92|574.12|576.56|573.76|0
1652247780000|2022-05-11 05:43:00|576.74|573.94|576.92|574.12|576.92|574.12|576.74|573.94|0
1652247790000|2022-05-11 05:43:10|577.1|574.3|577.19|574.39|577.28|574.48|577.1|574.3|0
1652247800000|2022-05-11 05:43:20|577.28|574.48|577.01|574.21|577.28|574.48|577.01|574.21|0
1652247810000|2022-05-11 05:43:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1652247830000|2022-05-11 05:43:50|577.19|574.39|577.28|574.48|577.28|574.48|577.1|574.3|0
1652247840000|2022-05-11 05:44:00|577.46|574.66|577.64|574.84|577.64|574.84|577.46|574.66|0
1652247850000|2022-05-11 05:44:10|577.83|575.03|577.74|574.94|577.83|575.03|577.74|574.94|0
1652247860000|2022-05-11 05:44:20|577.64|574.84|577.64|574.84|577.64|574.84|577.56|574.76|0
1652247870000|2022-05-11 05:44:30|577.82|575.02|577.82|575.02|577.82|575.02|577.82|575.02|0
1652247880000|2022-05-11 05:44:40|577.74|574.94|578.01|575.21|578.01|575.21|577.64|574.84|0
1652247890000|2022-05-11 05:44:50|577.92|575.12|577.64|574.84|578.01|575.21|577.64|574.84|0
1652247900000|2022-05-11 05:45:00|577.74|574.94|577.64|574.84|578.01|575.21|577.64|574.84|0
1652247910000|2022-05-11 05:45:10|577.56|574.76|577.82|575.02|577.82|575.02|577.56|574.76|0
1652247920000|2022-05-11 05:45:20|577.74|574.94|577.46|574.66|577.74|574.94|577.46|574.66|0
1652247930000|2022-05-11 05:45:30|577.56|574.76|577.74|574.94|577.74|574.94|577.56|574.76|0
1652247940000|2022-05-11 05:45:40|577.82|575.02|577.74|574.94|577.82|575.02|577.74|574.94|0
1652247950000|2022-05-11 05:45:50|577.64|574.84|577.82|575.02|577.82|575.02|577.64|574.84|0
1652247960000|2022-05-11 05:46:00|577.64|574.84|577.82|575.02|577.82|575.02|577.64|574.84|0
1652247970000|2022-05-11 05:46:10|577.74|574.94|577.46|574.66|577.74|574.94|577.46|574.66|0
1652247980000|2022-05-11 05:46:20|577.56|574.76|577.46|574.66|577.56|574.76|577.46|574.66|0
1652248000000|2022-05-11 05:46:40|577.28|574.48|576.65|573.85|577.28|574.48|576.65|573.85|0
1652248010000|2022-05-11 05:46:50|576.56|573.76|576.56|573.76|576.56|573.76|576.47|573.67|0
1652248020000|2022-05-11 05:47:00|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652248030000|2022-05-11 05:47:10|576.83|574.03|576.74|573.94|576.83|574.03|576.74|573.94|0
1652248040000|2022-05-11 05:47:20|576.83|574.03|576.56|573.76|576.83|574.03|576.56|573.76|0
1652248050000|2022-05-11 05:47:30|576.37|573.57|576.47|573.67|576.47|573.67|576.37|573.57|0
1652248060000|2022-05-11 05:47:40|576.37|573.57|576.56|573.76|576.56|573.76|576.37|573.57|0
1652248070000|2022-05-11 05:47:50|576.47|573.67|576.56|573.76|576.56|573.76|576.47|573.67|0
1652248080000|2022-05-11 05:48:00|576.74|573.94|576.74|573.94|576.74|573.94|576.74|573.94|0
1652248090000|2022-05-11 05:48:10|576.92|574.12|576.74|573.94|576.92|574.12|576.74|573.94|0
1652248100000|2022-05-11 05:48:20|576.65|573.85|576.29|573.49|576.65|573.85|576.29|573.49|0
1652248110000|2022-05-11 05:48:30|576.19|573.39|576.19|573.39|576.37|573.57|576.19|573.39|0
1652248120000|2022-05-11 05:48:40|576.11|573.31|576.19|573.39|576.19|573.39|576.11|573.31|0
1652248130000|2022-05-11 05:48:50|575.92|573.12|575.92|573.12|575.92|573.12|575.83|573.03|0
1652248140000|2022-05-11 05:49:00|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1652248150000|2022-05-11 05:49:10|575.92|573.12|576.01|573.21|576.01|573.21|575.92|573.12|0
1652248160000|2022-05-11 05:49:20|576.11|573.31|576.11|573.31|576.11|573.31|576.01|573.21|0
1652248170000|2022-05-11 05:49:30|576.01|573.21|576.29|573.49|576.37|573.57|576.01|573.21|0
1652248180000|2022-05-11 05:49:40|575.65|572.85|575.65|572.85|575.65|572.85|575.65|572.85|0
1652248190000|2022-05-11 05:49:50|575.92|573.12|576.19|573.39|576.19|573.39|575.92|573.12|0
1652248200000|2022-05-11 05:50:00|576.11|573.31|576.01|573.21|576.11|573.31|576.01|573.21|0
1652248210000|2022-05-11 05:50:10|576.19|573.39|576.19|573.39|576.19|573.39|576.19|573.39|0
1652248220000|2022-05-11 05:50:20|576.01|573.21|576.11|573.31|576.19|573.39|576.01|573.21|0
1652248230000|2022-05-11 05:50:30|576.19|573.39|575.74|572.94|576.19|573.39|575.74|572.94|0
1652248240000|2022-05-11 05:50:40|575.65|572.85|575.92|573.12|575.92|573.12|575.65|572.85|0
1652248250000|2022-05-11 05:50:50|575.83|573.03|575.83|573.03|575.83|573.03|575.83|573.03|0
1652248260000|2022-05-11 05:51:00|575.65|572.85|575.83|573.03|575.83|573.03|575.65|572.85|0
1652248270000|2022-05-11 05:51:10|575.65|572.85|575.83|573.03|575.83|573.03|575.65|572.85|0
1652248280000|2022-05-11 05:51:20|575.92|573.12|576.19|573.39|576.19|573.39|575.83|573.03|0
1652248290000|2022-05-11 05:51:30|576.1|573.3|576.19|573.39|576.19|573.39|576.1|573.3|0
1652248300000|2022-05-11 05:51:40|576.01|573.21|576.01|573.21|576.01|573.21|576.01|573.21|0
1652248310000|2022-05-11 05:51:50|575.92|573.12|576.01|573.21|576.01|573.21|575.92|573.12|0
1652248320000|2022-05-11 05:52:00|576.1|573.3|576.1|573.3|576.19|573.39|576.01|573.21|0
1652248330000|2022-05-11 05:52:10|576.19|573.39|576.1|573.3|576.19|573.39|576.1|573.3|0
1652248340000|2022-05-11 05:52:20|576.19|573.39|576.19|573.39|576.29|573.49|576.19|573.39|0
1652248350000|2022-05-11 05:52:30|576.37|573.57|576.37|573.57|576.37|573.57|576.37|573.57|0
1652248370000|2022-05-11 05:52:50|576.47|573.67|576.73|573.93|576.73|573.93|576.47|573.67|0
1652248380000|2022-05-11 05:53:00|576.92|574.12|577.19|574.39|577.19|574.39|576.92|574.12|0
1652248390000|2022-05-11 05:53:10|576.92|574.12|576.92|574.12|576.92|574.12|576.83|574.03|0
1652248400000|2022-05-11 05:53:20|576.73|573.93|576.92|574.12|576.92|574.12|576.73|573.93|0
1652248410000|2022-05-11 05:53:30|577.1|574.3|577.1|574.3|577.1|574.3|577.1|574.3|0
1652248430000|2022-05-11 05:53:50|577.28|574.48|577.46|574.66|577.46|574.66|577.28|574.48|0
1652248440000|2022-05-11 05:54:00|577.28|574.48|577.37|574.57|577.37|574.57|577.19|574.39|0
1652248450000|2022-05-11 05:54:10|577.19|574.39|577.73|574.93|577.73|574.93|577.19|574.39|0
1652248460000|2022-05-11 05:54:20|577.82|575.02|577.73|574.93|577.82|575.02|577.73|574.93|0
1652248470000|2022-05-11 05:54:30|577.82|575.02|577.82|575.02|578|575.2|577.82|575.02|0
1652248480000|2022-05-11 05:54:40|578.1|575.3|578.1|575.3|578.18|575.38|578|575.2|0
1652248490000|2022-05-11 05:54:50|577.92|575.12|578|575.2|578|575.2|577.92|575.12|0
1652248500000|2022-05-11 05:55:00|577.92|575.12|578.18|575.38|578.18|575.38|577.92|575.12|0
1652248510000|2022-05-11 05:55:10|578|575.2|578.18|575.38|578.18|575.38|578|575.2|0
1652248520000|2022-05-11 05:55:20|578.37|575.57|579.09|576.29|579.09|576.29|578.37|575.57|0
1652248530000|2022-05-11 05:55:30|579.27|576.47|579.09|576.29|579.27|576.47|579.09|576.29|0
1652248540000|2022-05-11 05:55:40|579|576.2|578.91|576.11|579|576.2|578.82|576.02|0
1652248550000|2022-05-11 05:55:50|578.73|575.93|578.55|575.75|578.73|575.93|578.55|575.75|0
1652248560000|2022-05-11 05:56:00|578.46|575.66|578.46|575.66|578.46|575.66|578.37|575.57|0
1652248570000|2022-05-11 05:56:10|578.55|575.75|578.55|575.75|578.55|575.75|578.46|575.66|0
1652248590000|2022-05-11 05:56:30|578.46|575.66|578.18|575.38|578.46|575.66|578.18|575.38|0
1652248600000|2022-05-11 05:56:40|578.36|575.56|578.55|575.75|578.55|575.75|578.36|575.56|0
1652248610000|2022-05-11 05:56:50|578.36|575.56|578.46|575.66|578.46|575.66|578.36|575.56|0
1652248620000|2022-05-11 05:57:00|578.36|575.56|578.55|575.75|578.55|575.75|578.36|575.56|0
1652248630000|2022-05-11 05:57:10|578.36|575.56|578.36|575.56|578.36|575.56|578.36|575.56|0
1652248650000|2022-05-11 05:57:30|578.55|575.75|578.55|575.75|578.55|575.75|578.55|575.75|0
1652248670000|2022-05-11 05:57:50|578.64|575.84|578.55|575.75|578.64|575.84|578.55|575.75|0
1652248680000|2022-05-11 05:58:00|578.73|575.93|578.73|575.93|578.91|576.11|578.73|575.93|0
1652248700000|2022-05-11 05:58:20|578.64|575.84|578.55|575.75|578.64|575.84|578.55|575.75|0
1652248740000|2022-05-11 05:59:00|578.64|575.84|578.64|575.84|578.64|575.84|578.64|575.84|0
1652248750000|2022-05-11 05:59:10|578.55|575.75|578.55|575.75|578.73|575.93|578.55|575.75|0
1652248760000|2022-05-11 05:59:20|578.73|575.93|578.55|575.75|578.73|575.93|578.55|575.75|0
1652248770000|2022-05-11 05:59:30|578.18|575.38|578.28|575.48|578.28|575.48|578.18|575.38|0
1652248780000|2022-05-11 05:59:40|578.36|575.56|578.18|575.38|578.36|575.56|578.18|575.38|0
1652248790000|2022-05-11 05:59:50|578.28|575.48|577.73|574.93|578.28|575.48|577.73|574.93|0
1652248800000|2022-05-11 06:00:00|578.18|575.38|578.91|576.11|578.91|576.11|578.18|575.38|0
1652248810000|2022-05-11 06:00:10|578.55|575.75|578.73|575.93|578.73|575.93|578.55|575.75|0
1652248820000|2022-05-11 06:00:20|578.91|576.11|578.91|576.11|579.09|576.29|578.91|576.11|0
1652248830000|2022-05-11 06:00:30|578.73|575.93|578.46|575.66|578.73|575.93|578.46|575.66|0
1652248840000|2022-05-11 06:00:40|578.54|575.74|578.91|576.11|578.91|576.11|578.46|575.66|0
1652248850000|2022-05-11 06:00:50|578.73|575.93|578.91|576.11|578.91|576.11|578.73|575.93|0
1652248860000|2022-05-11 06:01:00|578.82|576.02|578.73|575.93|578.82|576.02|578.73|575.93|0
1652248870000|2022-05-11 06:01:10|579.09|576.29|579.37|576.57|579.37|576.57|579.09|576.29|0
1652248880000|2022-05-11 06:01:20|579.45|576.65|579.45|576.65|579.45|576.65|579.37|576.57|0
1652248890000|2022-05-11 06:01:30|579.09|576.29|578.91|576.11|579.09|576.29|578.91|576.11|0
1652248900000|2022-05-11 06:01:40|579|576.2|579.18|576.38|579.18|576.38|579|576.2|0
1652248910000|2022-05-11 06:01:50|579.09|576.29|579.63|576.83|579.63|576.83|579.09|576.29|0
1652248920000|2022-05-11 06:02:00|579.82|577.02|580.54|577.74|580.54|577.74|579.82|577.02|0
1652248930000|2022-05-11 06:02:10|580.72|577.92|580.18|577.38|580.91|578.11|580.18|577.38|0
1652248940000|2022-05-11 06:02:20|580.36|577.56|580.54|577.74|580.54|577.74|580.36|577.56|0
1652248950000|2022-05-11 06:02:30|580.72|577.92|580.64|577.84|580.72|577.92|580.64|577.84|0
1652248960000|2022-05-11 06:02:40|580.54|577.74|580.91|578.11|580.91|578.11|580.54|577.74|0
1652248970000|2022-05-11 06:02:50|581.45|578.65|581.09|578.29|581.45|578.65|581.09|578.29|0
1652248980000|2022-05-11 06:03:00|580.91|578.11|581.18|578.38|581.27|578.47|580.91|578.11|0
1652248990000|2022-05-11 06:03:10|580.64|577.84|580.18|577.38|580.64|577.84|580.18|577.38|0
1652249000000|2022-05-11 06:03:20|580|577.2|580.09|577.29|580.09|577.29|579.82|577.02|0
1652249010000|2022-05-11 06:03:30|580.18|577.38|580.36|577.56|580.36|577.56|580.18|577.38|0
1652249020000|2022-05-11 06:03:40|580.45|577.65|580.36|577.56|580.45|577.65|580.36|577.56|0
1652249030000|2022-05-11 06:03:50|580.18|577.38|580.09|577.29|580.18|577.38|580.09|577.29|0
1652249040000|2022-05-11 06:04:00|580|577.2|579.91|577.11|580.09|577.29|579.91|577.11|0
1652249050000|2022-05-11 06:04:10|579.45|576.65|579.73|576.93|579.81|577.01|579.45|576.65|0
1652249060000|2022-05-11 06:04:20|579.63|576.83|579.09|576.29|579.63|576.83|579.09|576.29|0
1652249070000|2022-05-11 06:04:30|579.45|576.65|579.63|576.83|579.63|576.83|579.45|576.65|0
1652249080000|2022-05-11 06:04:40|579.73|576.93|579.81|577.01|579.81|577.01|579.73|576.93|0
1652249090000|2022-05-11 06:04:50|579.63|576.83|580|577.2|580|577.2|579.63|576.83|0
1652249100000|2022-05-11 06:05:00|579.81|577.01|580.09|577.29|580.09|577.29|579.81|577.01|0
1652249110000|2022-05-11 06:05:10|580|577.2|580|577.2|580|577.2|579.73|576.93|0
1652249120000|2022-05-11 06:05:20|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1652249130000|2022-05-11 06:05:30|580|577.2|580|577.2|580|577.2|580|577.2|0
1652249140000|2022-05-11 06:05:40|579.91|577.11|580.27|577.47|580.27|577.47|579.91|577.11|0
1652249150000|2022-05-11 06:05:50|580.18|577.38|580.72|577.92|580.72|577.92|580|577.2|0
1652249160000|2022-05-11 06:06:00|580.54|577.74|580.72|577.92|580.72|577.92|580.54|577.74|0
1652249170000|2022-05-11 06:06:10|580.9|578.1|581.45|578.65|581.45|578.65|580.9|578.1|0
1652249180000|2022-05-11 06:06:20|581.27|578.47|581.09|578.29|581.27|578.47|581.09|578.29|0
1652249190000|2022-05-11 06:06:30|580.9|578.1|580|577.2|580.9|578.1|580|577.2|0
1652249200000|2022-05-11 06:06:40|579.91|577.11|580.18|577.38|580.18|577.38|579.91|577.11|0
1652249210000|2022-05-11 06:06:50|580.36|577.56|580.54|577.74|580.54|577.74|580.36|577.56|0
1652249220000|2022-05-11 06:07:00|580.36|577.56|580|577.2|580.36|577.56|580|577.2|0
1652249230000|2022-05-11 06:07:10|579.81|577.01|580|577.2|580|577.2|579.81|577.01|0
1652249240000|2022-05-11 06:07:20|579.91|577.11|579.73|576.93|579.91|577.11|579.73|576.93|0
1652249250000|2022-05-11 06:07:30|579.45|576.65|579.45|576.65|579.63|576.83|579.36|576.56|0
1652249260000|2022-05-11 06:07:40|579.63|576.83|579.91|577.11|579.91|577.11|579.63|576.83|0
1652249270000|2022-05-11 06:07:50|579.81|577.01|579.81|577.01|579.81|577.01|579.81|577.01|0
1652249280000|2022-05-11 06:08:00|579.63|576.83|579.45|576.65|579.81|577.01|579.45|576.65|0
1652249290000|2022-05-11 06:08:10|579.27|576.47|579.45|576.65|579.45|576.65|579.27|576.47|0
1652249300000|2022-05-11 06:08:20|579.54|576.74|579.63|576.83|579.63|576.83|579.54|576.74|0
1652249310000|2022-05-11 06:08:30|579.45|576.65|579.36|576.56|579.45|576.65|579.27|576.47|0
1652249320000|2022-05-11 06:08:40|579.09|576.29|578.54|575.74|579.09|576.29|578.54|575.74|0
1652249330000|2022-05-11 06:08:50|578.64|575.84|578.82|576.02|578.82|576.02|578.64|575.84|0
1652249340000|2022-05-11 06:09:00|578.72|575.92|578.82|576.02|578.82|576.02|578.72|575.92|0
1652249350000|2022-05-11 06:09:10|578.91|576.11|578.82|576.02|578.91|576.11|578.82|576.02|0
1652249360000|2022-05-11 06:09:20|578.72|575.92|578.72|575.92|578.72|575.92|578.72|575.92|0
1652249370000|2022-05-11 06:09:30|578.54|575.74|578.54|575.74|578.54|575.74|578.45|575.65|0
1652249380000|2022-05-11 06:09:40|578.36|575.56|578|575.2|578.36|575.56|578|575.2|0
1652249390000|2022-05-11 06:09:50|578.09|575.29|578.27|575.47|578.27|575.47|578.09|575.29|0
1652249400000|2022-05-11 06:10:00|578.36|575.56|578.27|575.47|578.36|575.56|578.18|575.38|0
1652249410000|2022-05-11 06:10:10|578.18|575.38|578.54|575.74|578.54|575.74|578.18|575.38|0
1652249420000|2022-05-11 06:10:20|578.72|575.92|578.9|576.1|579.09|576.29|578.72|575.92|0
1652249430000|2022-05-11 06:10:30|578.72|575.92|578.9|576.1|578.9|576.1|578.72|575.92|0
1652249440000|2022-05-11 06:10:40|579.09|576.29|578.9|576.1|579.09|576.29|578.9|576.1|0
1652249450000|2022-05-11 06:10:50|579.09|576.29|579.09|576.29|579.09|576.29|579.09|576.29|0
1652249460000|2022-05-11 06:11:00|579|576.2|578.9|576.1|579|576.2|578.9|576.1|0
1652249470000|2022-05-11 06:11:10|578.72|575.92|578.82|576.02|578.82|576.02|578.72|575.92|0
1652249480000|2022-05-11 06:11:20|578.9|576.1|578.82|576.02|578.9|576.1|578.82|576.02|0
1652249490000|2022-05-11 06:11:30|578.72|575.92|578.54|575.74|578.72|575.92|578.27|575.47|0
1652249500000|2022-05-11 06:11:40|578.45|575.65|578.9|576.1|578.9|576.1|578.45|575.65|0
1652249510000|2022-05-11 06:11:50|578.72|575.92|578.54|575.74|578.72|575.92|578.54|575.74|0
1652249520000|2022-05-11 06:12:00|578.72|575.92|578.45|575.65|578.72|575.92|578.45|575.65|0
1652249530000|2022-05-11 06:12:10|578.54|575.74|578.54|575.74|578.54|575.74|578.54|575.74|0
1652249540000|2022-05-11 06:12:20|578.64|575.84|578|575.2|578.64|575.84|578|575.2|0
1652249550000|2022-05-11 06:12:30|577.91|575.11|578|575.2|578|575.2|577.91|575.11|0
1652249560000|2022-05-11 06:12:40|578.18|575.38|578.36|575.56|578.36|575.56|578.18|575.38|0
1652249570000|2022-05-11 06:12:50|578.45|575.65|578.18|575.38|578.54|575.74|578.18|575.38|0
1652249580000|2022-05-11 06:13:00|578.36|575.56|578|575.2|578.36|575.56|578|575.2|0
1652249590000|2022-05-11 06:13:10|578.18|575.38|578.09|575.29|578.18|575.38|578|575.2|0
1652249600000|2022-05-11 06:13:20|578|575.2|578.27|575.47|578.27|575.47|578|575.2|0
1652249610000|2022-05-11 06:13:30|578.36|575.56|578.27|575.47|578.45|575.65|578.27|575.47|0
1652249620000|2022-05-11 06:13:40|578.18|575.38|578.27|575.47|578.27|575.47|578.18|575.38|0
1652249630000|2022-05-11 06:13:50|578.36|575.56|578.27|575.47|578.36|575.56|578.27|575.47|0
1652249640000|2022-05-11 06:14:00|578.45|575.65|578.27|575.47|578.54|575.74|578.27|575.47|0
1652249650000|2022-05-11 06:14:10|578.18|575.38|578.36|575.56|578.36|575.56|578.09|575.29|0
1652249660000|2022-05-11 06:14:20|578.45|575.65|578.45|575.65|578.54|575.74|578.45|575.65|0
1652249670000|2022-05-11 06:14:30|578.36|575.56|578.18|575.38|578.54|575.74|578.18|575.38|0
1652249680000|2022-05-11 06:14:40|578.36|575.56|578.27|575.47|578.54|575.74|578.27|575.47|0
1652249690000|2022-05-11 06:14:50|578.18|575.38|578|575.2|578.27|575.47|578|575.2|0
1652249700000|2022-05-11 06:15:00|577.63|574.83|576.91|574.11|577.63|574.83|576.91|574.11|0
1652249710000|2022-05-11 06:15:10|576.28|573.48|575.64|572.84|576.28|573.48|575.64|572.84|0
1652249720000|2022-05-11 06:15:20|575.82|573.02|576.55|573.75|576.55|573.75|575.82|573.02|0
1652249730000|2022-05-11 06:15:30|576.36|573.56|576.18|573.38|576.46|573.66|576.18|573.38|0
1652249740000|2022-05-11 06:15:40|576.1|573.3|576|573.2|576.1|573.3|576|573.2|0
1652249750000|2022-05-11 06:15:50|575.82|573.02|576.36|573.56|576.36|573.56|575.82|573.02|0
1652249760000|2022-05-11 06:16:00|576.18|573.38|576|573.2|576.18|573.38|576|573.2|0
1652249770000|2022-05-11 06:16:10|575.92|573.12|575.82|573.02|576|573.2|575.82|573.02|0
1652249780000|2022-05-11 06:16:20|576.28|573.48|576.36|573.56|576.36|573.56|576.18|573.38|0
1652249790000|2022-05-11 06:16:30|576.28|573.48|576.36|573.56|576.36|573.56|576.28|573.48|0
1652249800000|2022-05-11 06:16:40|576.18|573.38|576|573.2|576.18|573.38|576|573.2|0
1652249810000|2022-05-11 06:16:50|576.18|573.38|576|573.2|576.18|573.38|576|573.2|0
1652249820000|2022-05-11 06:17:00|576.18|573.38|576.36|573.56|576.36|573.56|576.18|573.38|0
1652249830000|2022-05-11 06:17:10|576.55|573.75|576.54|573.74|576.55|573.75|576.54|573.74|0
1652249840000|2022-05-11 06:17:20|576.64|573.84|576.73|573.93|576.73|573.93|576.64|573.84|0
1652249850000|2022-05-11 06:17:30|576.91|574.11|577.27|574.47|577.27|574.47|576.91|574.11|0
1652249860000|2022-05-11 06:17:40|577.45|574.65|577.18|574.38|577.45|574.65|577.18|574.38|0
1652249870000|2022-05-11 06:17:50|577.27|574.47|577.18|574.38|577.27|574.47|577.18|574.38|0
1652249880000|2022-05-11 06:18:00|577|574.2|577|574.2|577.09|574.29|577|574.2|0
1652249890000|2022-05-11 06:18:10|576.91|574.11|577.27|574.47|577.27|574.47|576.91|574.11|0
1652249900000|2022-05-11 06:18:20|577.18|574.38|577.09|574.29|577.18|574.38|577|574.2|0
1652249910000|2022-05-11 06:18:30|577.27|574.47|577.09|574.29|577.27|574.47|577.09|574.29|0
1652249920000|2022-05-11 06:18:40|577|574.2|576.28|573.48|577|574.2|576.28|573.48|0
1652249930000|2022-05-11 06:18:50|576|573.2|575.91|573.11|576|573.2|575.82|573.02|0
1652249940000|2022-05-11 06:19:00|575.82|573.02|575.46|572.66|575.82|573.02|575.28|572.48|0
1652249950000|2022-05-11 06:19:10|575.55|572.75|575.64|572.84|575.64|572.84|575.28|572.48|0
1652249960000|2022-05-11 06:19:20|576|573.2|576|573.2|576.1|573.3|576|573.2|0
1652249970000|2022-05-11 06:19:30|575.82|573.02|575.28|572.48|575.82|573.02|575.28|572.48|0
1652249980000|2022-05-11 06:19:40|574.19|571.39|574.37|571.57|574.47|571.67|574.19|571.39|0
1652249990000|2022-05-11 06:19:50|574.73|571.93|574.37|571.57|574.73|571.93|574.37|571.57|0
1652250000000|2022-05-11 06:20:00|574.29|571.49|574.01|571.21|574.29|571.49|573.83|571.03|0
1652250010000|2022-05-11 06:20:10|573.83|571.03|574.65|571.85|574.65|571.85|573.83|571.03|0
1652250020000|2022-05-11 06:20:20|574.47|571.67|574.55|571.75|574.65|571.85|574.47|571.67|0
1652250030000|2022-05-11 06:20:30|574.65|571.85|574.55|571.75|574.73|571.93|574.55|571.75|0
1652250040000|2022-05-11 06:20:40|574.73|571.93|574.73|571.93|574.73|571.93|574.73|571.93|0
1652250050000|2022-05-11 06:20:50|574.55|571.75|574.29|571.49|574.73|571.93|574.29|571.49|0
1652250060000|2022-05-11 06:21:00|574.19|571.39|574.83|572.03|574.83|572.03|574.19|571.39|0
1652250070000|2022-05-11 06:21:10|574.91|572.11|575.1|572.3|575.1|572.3|574.91|572.11|0
1652250080000|2022-05-11 06:21:20|574.91|572.11|574.37|571.57|574.91|572.11|574.37|571.57|0
1652250090000|2022-05-11 06:21:30|573.74|570.94|574.1|571.3|574.1|571.3|573.65|570.85|0
1652250100000|2022-05-11 06:21:40|573.83|571.03|574.1|571.3|574.1|571.3|573.83|571.03|0
1652250110000|2022-05-11 06:21:50|574.19|571.39|574.01|571.21|574.19|571.39|574.01|571.21|0
1652250120000|2022-05-11 06:22:00|573.83|571.03|574.01|571.21|574.01|571.21|573.65|570.85|0
1652250130000|2022-05-11 06:22:10|574.1|571.3|574.19|571.39|574.19|571.39|574.1|571.3|0
1652250140000|2022-05-11 06:22:20|574.01|571.21|573.65|570.85|574.01|571.21|573.65|570.85|0
1652250150000|2022-05-11 06:22:30|573.83|571.03|573.65|570.85|574.01|571.21|573.65|570.85|0
1652250160000|2022-05-11 06:22:40|573.83|571.03|574.1|571.3|574.1|571.3|573.83|571.03|0
1652250170000|2022-05-11 06:22:50|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1652250180000|2022-05-11 06:23:00|574.01|571.21|573.92|571.12|574.01|571.21|573.83|571.03|0
1652250190000|2022-05-11 06:23:10|573.83|571.03|573.74|570.94|573.92|571.12|573.74|570.94|0
1652250200000|2022-05-11 06:23:20|573.65|570.85|573.65|570.85|573.92|571.12|573.65|570.85|0
1652250210000|2022-05-11 06:23:30|573.83|571.03|574.01|571.21|574.01|571.21|573.83|571.03|0
1652250220000|2022-05-11 06:23:40|573.92|571.12|573.65|570.85|573.92|571.12|573.65|570.85|0
1652250230000|2022-05-11 06:23:50|573.74|570.94|573.74|570.94|573.74|570.94|573.74|570.94|0
1652250240000|2022-05-11 06:24:00|573.65|570.85|573.83|571.03|573.83|571.03|573.65|570.85|0
1652250250000|2022-05-11 06:24:10|573.65|570.85|573.83|571.03|573.83|571.03|573.65|570.85|0
1652250260000|2022-05-11 06:24:20|574.19|571.39|574.28|571.48|574.37|571.57|574.19|571.39|0
1652250270000|2022-05-11 06:24:30|574.19|571.39|574.47|571.67|574.55|571.75|574.19|571.39|0
1652250280000|2022-05-11 06:24:40|574.83|572.03|575.09|572.29|575.09|572.29|574.83|572.03|0
1652250290000|2022-05-11 06:24:50|575.28|572.48|573.83|571.03|575.46|572.66|573.83|571.03|0
1652250300000|2022-05-11 06:25:00|573.92|571.12|574.01|571.21|574.01|571.21|573.92|571.12|0
1652250310000|2022-05-11 06:25:10|574.19|571.39|573.83|571.03|574.19|571.39|573.83|571.03|0
1652250320000|2022-05-11 06:25:20|573.74|570.94|574.1|571.3|574.19|571.39|573.74|570.94|0
1652250330000|2022-05-11 06:25:30|574.01|571.21|574.01|571.21|574.01|571.21|573.83|571.03|0
1652250340000|2022-05-11 06:25:40|574.1|571.3|574.19|571.39|574.19|571.39|574.1|571.3|0
1652250350000|2022-05-11 06:25:50|574.01|571.21|574.01|571.21|574.01|571.21|573.92|571.12|0
1652250360000|2022-05-11 06:26:00|574.19|571.39|575.09|572.29|575.64|572.84|574.19|571.39|0
1652250370000|2022-05-11 06:26:10|575.19|572.39|575.27|572.47|575.27|572.47|575.19|572.39|0
1652250380000|2022-05-11 06:26:20|575.46|572.66|575.46|572.66|575.46|572.66|575.27|572.47|0
1652250390000|2022-05-11 06:26:30|575.37|572.57|575.64|572.84|575.64|572.84|575.27|572.47|0
1652250400000|2022-05-11 06:26:40|575.73|572.93|575.46|572.66|575.73|572.93|575.46|572.66|0
1652250410000|2022-05-11 06:26:50|575.64|572.84|575.09|572.29|575.64|572.84|575.09|572.29|0
1652250420000|2022-05-11 06:27:00|574.91|572.11|574.65|571.85|574.91|572.11|574.55|571.75|0
1652250430000|2022-05-11 06:27:10|574.37|571.57|574.73|571.93|574.73|571.93|574.37|571.57|0
1652250440000|2022-05-11 06:27:20|574.55|571.75|574.73|571.93|574.73|571.93|574.55|571.75|0
1652250450000|2022-05-11 06:27:30|574.91|572.11|574.91|572.11|574.91|572.11|574.83|572.03|0
1652250460000|2022-05-11 06:27:40|575.01|572.21|575.09|572.29|575.19|572.39|575.01|572.21|0
1652250470000|2022-05-11 06:27:50|575.27|572.47|575.19|572.39|575.27|572.47|575.19|572.39|0
1652250480000|2022-05-11 06:28:00|575.09|572.29|575.46|572.66|575.46|572.66|575.09|572.29|0
1652250490000|2022-05-11 06:28:10|575.09|572.29|575.09|572.29|575.09|572.29|575.09|572.29|0
1652250500000|2022-05-11 06:28:20|575.01|572.21|575.09|572.29|575.09|572.29|574.91|572.11|0
1652250510000|2022-05-11 06:28:30|575.19|572.39|575.09|572.29|575.19|572.39|575.09|572.29|0
1652250520000|2022-05-11 06:28:40|575.01|572.21|575.01|572.21|575.01|572.21|574.91|572.11|0
1652250530000|2022-05-11 06:28:50|575.27|572.47|575.01|572.21|575.27|572.47|575.01|572.21|0
1652250540000|2022-05-11 06:29:00|575.09|572.29|574.73|571.93|575.19|572.39|574.73|571.93|0
1652250550000|2022-05-11 06:29:10|574.91|572.11|575.09|572.29|575.09|572.29|574.91|572.11|0
1652250560000|2022-05-11 06:29:20|575.19|572.39|575.09|572.29|575.19|572.39|575.09|572.29|0
1652250570000|2022-05-11 06:29:30|575.01|572.21|574.73|571.93|575.09|572.29|574.73|571.93|0
1652250580000|2022-05-11 06:29:40|574.83|572.03|574.37|571.57|574.83|572.03|574.37|571.57|0
1652250590000|2022-05-11 06:29:50|574.28|571.48|574.55|571.75|574.55|571.75|574.28|571.48|0
1652250600000|2022-05-11 06:30:00|574.37|571.57|574.46|571.66|574.46|571.66|574.37|571.57|0
1652250610000|2022-05-11 06:30:10|574.37|571.57|574.19|571.39|574.37|571.57|574.19|571.39|0
1652250620000|2022-05-11 06:30:20|573.83|571.03|573.92|571.12|573.92|571.12|573.74|570.94|0
1652250630000|2022-05-11 06:30:30|573.65|570.85|573.83|571.03|573.83|571.03|573.65|570.85|0
1652250640000|2022-05-11 06:30:40|574.01|571.21|573.83|571.03|574.01|571.21|573.83|571.03|0
1652250650000|2022-05-11 06:30:50|574.01|571.21|574.19|571.39|574.19|571.39|574.01|571.21|0
1652250660000|2022-05-11 06:31:00|573.92|571.12|573.92|571.12|573.92|571.12|573.92|571.12|0
1652250670000|2022-05-11 06:31:10|574.01|571.21|574.28|571.48|574.37|571.57|574.01|571.21|0
1652250680000|2022-05-11 06:31:20|574.46|571.66|574.28|571.48|574.55|571.75|574.28|571.48|0
1652250690000|2022-05-11 06:31:30|574.19|571.39|574.19|571.39|574.19|571.39|574.19|571.39|0
1652250700000|2022-05-11 06:31:40|574.28|571.48|574.37|571.57|574.55|571.75|574.28|571.48|0
1652250710000|2022-05-11 06:31:50|574.46|571.66|574.55|571.75|574.55|571.75|574.28|571.48|0
1652250720000|2022-05-11 06:32:00|574.64|571.84|574.73|571.93|574.73|571.93|574.64|571.84|0
1652250730000|2022-05-11 06:32:10|574.82|572.02|574.64|571.84|574.82|572.02|574.64|571.84|0
1652250740000|2022-05-11 06:32:20|574.55|571.75|574.55|571.75|574.55|571.75|574.46|571.66|0
1652250750000|2022-05-11 06:32:30|574.28|571.48|574.19|571.39|574.28|571.48|574.19|571.39|0
1652250760000|2022-05-11 06:32:40|574.55|571.75|574.64|571.84|574.73|571.93|574.55|571.75|0
1652250770000|2022-05-11 06:32:50|574.46|571.66|574.46|571.66|574.46|571.66|574.37|571.57|0
1652250780000|2022-05-11 06:33:00|574.37|571.57|574.28|571.48|574.37|571.57|574.28|571.48|0
1652250790000|2022-05-11 06:33:10|574.19|571.39|574.28|571.48|574.28|571.48|574.19|571.39|0
1652250800000|2022-05-11 06:33:20|574.37|571.57|574.37|571.57|574.46|571.66|574.37|571.57|0
1652250810000|2022-05-11 06:33:30|574.28|571.48|574.28|571.48|574.46|571.66|574.28|571.48|0
1652250820000|2022-05-11 06:33:40|574.37|571.57|574.19|571.39|574.37|571.57|574.19|571.39|0
1652250830000|2022-05-11 06:33:50|574.01|571.21|574.01|571.21|574.01|571.21|574.01|571.21|0
1652250840000|2022-05-11 06:34:00|574.19|571.39|574.28|571.48|574.28|571.48|574.19|571.39|0
1652250850000|2022-05-11 06:34:10|574.37|571.57|574.46|571.66|574.46|571.66|574.37|571.57|0
1652250860000|2022-05-11 06:34:20|574.55|571.75|574.73|571.93|574.73|571.93|574.55|571.75|0
1652250870000|2022-05-11 06:34:30|574.55|571.75|574.64|571.84|574.64|571.84|574.55|571.75|0
1652250880000|2022-05-11 06:34:40|574.73|571.93|574.91|572.11|574.91|572.11|574.73|571.93|0
1652250890000|2022-05-11 06:34:50|575|572.2|575.18|572.38|575.18|572.38|575|572.2|0
1652250900000|2022-05-11 06:35:00|575.37|572.57|575.45|572.65|575.63|572.83|575.37|572.57|0
1652250910000|2022-05-11 06:35:10|575.37|572.57|575.45|572.65|575.45|572.65|575.37|572.57|0
1652250920000|2022-05-11 06:35:20|575.63|572.83|575.63|572.83|575.63|572.83|575.63|572.83|0
1652250930000|2022-05-11 06:35:30|577.52|574.72|577.61|574.81|577.61|574.81|577.52|574.72|0
1652250940000|2022-05-11 06:35:40|577.52|574.72|576.65|573.85|577.52|574.72|576.47|573.67|0
1652250950000|2022-05-11 06:35:50|576.83|574.03|577.37|574.57|577.37|574.57|576.83|574.03|0
1652250960000|2022-05-11 06:36:00|577.55|574.75|578.6|575.8|578.6|575.8|577.37|574.57|0
1652250970000|2022-05-11 06:36:10|578.78|575.98|579.14|576.34|579.14|576.34|578.78|575.98|0
1652250980000|2022-05-11 06:36:20|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1652250990000|2022-05-11 06:36:30|578.42|575.62|578.42|575.62|578.42|575.62|578.33|575.53|0
1652251000000|2022-05-11 06:36:40|578.6|575.8|578.87|576.07|578.87|576.07|578.6|575.8|0
1652251010000|2022-05-11 06:36:50|578.6|575.8|578.78|575.98|578.78|575.98|578.6|575.8|0
1652251020000|2022-05-11 06:37:00|578.96|576.16|579.24|576.44|579.24|576.44|578.96|576.16|0
1652251030000|2022-05-11 06:37:10|579.14|576.34|578.6|575.8|579.14|576.34|578.6|575.8|0
1652251040000|2022-05-11 06:37:20|578.69|575.89|578.78|575.98|578.78|575.98|578.69|575.89|0
1652251050000|2022-05-11 06:37:30|578.96|576.16|579.14|576.34|579.14|576.34|578.96|576.16|0
1652251060000|2022-05-11 06:37:40|579.24|576.44|579.24|576.44|579.24|576.44|579.14|576.34|0
1652251070000|2022-05-11 06:37:50|579.14|576.34|579.32|576.52|579.32|576.52|579.14|576.34|0
1652251080000|2022-05-11 06:38:00|579.5|576.7|579.86|577.06|579.86|577.06|579.5|576.7|0
1652251090000|2022-05-11 06:38:10|579.96|577.16|579.5|576.7|579.96|577.16|579.5|576.7|0
1652251100000|2022-05-11 06:38:20|579.6|576.8|579.6|576.8|579.68|576.88|579.6|576.8|0
1652251110000|2022-05-11 06:38:30|579.5|576.7|579.6|576.8|579.6|576.8|579.5|576.7|0
1652251120000|2022-05-11 06:38:40|579.5|576.7|579.68|576.88|579.68|576.88|579.5|576.7|0
1652251130000|2022-05-11 06:38:50|579.86|577.06|580.04|577.24|580.04|577.24|579.86|577.06|0
1652251140000|2022-05-11 06:39:00|580.23|577.43|580.23|577.43|580.23|577.43|580.23|577.43|0
1652251150000|2022-05-11 06:39:10|580.04|577.24|579.32|576.52|580.04|577.24|579.32|576.52|0
1652251160000|2022-05-11 06:39:20|579.5|576.7|579.5|576.7|579.6|576.8|579.5|576.7|0
1652251170000|2022-05-11 06:39:30|579.86|577.06|579.78|576.98|579.86|577.06|579.78|576.98|0
1652251180000|2022-05-11 06:39:40|579.86|577.06|579.86|577.06|579.86|577.06|579.86|577.06|0
1652251190000|2022-05-11 06:39:50|579.78|576.98|579.78|576.98|579.78|576.98|579.78|576.98|0
1652251200000|2022-05-11 06:40:00|579.86|577.06|579.23|576.43|579.86|577.06|579.23|576.43|0
1652251210000|2022-05-11 06:40:10|579.14|576.34|579.23|576.43|579.32|576.52|579.14|576.34|0
1652251220000|2022-05-11 06:40:20|579.32|576.52|579.14|576.34|579.32|576.52|579.14|576.34|0
1652251230000|2022-05-11 06:40:30|578.96|576.16|578.78|575.98|578.96|576.16|578.69|575.89|0
1652251240000|2022-05-11 06:40:40|578.96|576.16|578.78|575.98|578.96|576.16|578.78|575.98|0
1652251250000|2022-05-11 06:40:50|578.96|576.16|579.14|576.34|579.23|576.43|578.96|576.16|0
1652251260000|2022-05-11 06:41:00|578.87|576.07|578.51|575.71|578.87|576.07|578.42|575.62|0
1652251270000|2022-05-11 06:41:10|578.78|575.98|578.69|575.89|578.87|576.07|578.69|575.89|0
1652251280000|2022-05-11 06:41:20|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1652251290000|2022-05-11 06:41:30|578.69|575.89|578.6|575.8|578.69|575.89|578.6|575.8|0
1652251300000|2022-05-11 06:41:40|578.42|575.62|578.42|575.62|578.51|575.71|578.42|575.62|0
1652251310000|2022-05-11 06:41:50|578.6|575.8|578.42|575.62|578.6|575.8|578.42|575.62|0
1652251320000|2022-05-11 06:42:00|578.6|575.8|578.24|575.44|578.6|575.8|578.24|575.44|0
1652251330000|2022-05-11 06:42:10|578.42|575.62|578.06|575.26|578.42|575.62|578.06|575.26|0
1652251340000|2022-05-11 06:42:20|577.97|575.17|577.88|575.08|577.97|575.17|577.79|574.99|0
1652251350000|2022-05-11 06:42:30|577.97|575.17|577.79|574.99|577.97|575.17|577.79|574.99|0
1652251360000|2022-05-11 06:42:40|577.69|574.89|577.51|574.71|577.69|574.89|577.51|574.71|0
1652251370000|2022-05-11 06:42:50|577.97|575.17|578.33|575.53|578.33|575.53|577.97|575.17|0
1652251380000|2022-05-11 06:43:00|578.42|575.62|578.33|575.53|578.51|575.71|578.33|575.53|0
1652251390000|2022-05-11 06:43:10|578.42|575.62|578.42|575.62|578.42|575.62|578.33|575.53|0
1652251400000|2022-05-11 06:43:20|578.33|575.53|578.15|575.35|578.42|575.62|578.15|575.35|0
1652251410000|2022-05-11 06:43:30|578.06|575.26|578.6|575.8|578.6|575.8|578.06|575.26|0
1652251420000|2022-05-11 06:43:40|578.78|575.98|578.6|575.8|578.78|575.98|578.6|575.8|0
1652251430000|2022-05-11 06:43:50|578.69|575.89|578.69|575.89|578.69|575.89|578.6|575.8|0
1652251440000|2022-05-11 06:44:00|578.87|576.07|579.14|576.34|579.14|576.34|578.87|576.07|0
1652251450000|2022-05-11 06:44:10|579.23|576.43|578.69|575.89|579.23|576.43|578.69|575.89|0
1652251460000|2022-05-11 06:44:20|578.6|575.8|578.87|576.07|578.87|576.07|578.6|575.8|0
1652251470000|2022-05-11 06:44:30|578.78|575.98|578.69|575.89|578.78|575.98|578.6|575.8|0
1652251480000|2022-05-11 06:44:40|578.6|575.8|578.05|575.25|578.6|575.8|578.05|575.25|0
1652251490000|2022-05-11 06:44:50|578.15|575.35|576.89|574.09|578.15|575.35|576.89|574.09|0
1652251500000|2022-05-11 06:45:00|576.8|574|576.89|574.09|576.89|574.09|576.8|574|0
1652251510000|2022-05-11 06:45:10|576.8|574|576.8|574|576.89|574.09|576.8|574|0
1652251520000|2022-05-11 06:45:20|576.89|574.09|576.89|574.09|576.89|574.09|576.89|574.09|0
1652251530000|2022-05-11 06:45:30|576.8|574|576.8|574|576.8|574|576.8|574|0
1652251540000|2022-05-11 06:45:40|576.98|574.18|576.89|574.09|576.98|574.18|576.8|574|0
1652251550000|2022-05-11 06:45:50|577.25|574.45|577.25|574.45|577.25|574.45|577.25|574.45|0
1652251560000|2022-05-11 06:46:00|577.35|574.55|577.43|574.63|577.43|574.63|577.35|574.55|0
1652251570000|2022-05-11 06:46:10|577.35|574.55|577.43|574.63|577.43|574.63|577.25|574.45|0
1652251580000|2022-05-11 06:46:20|577.61|574.81|577.71|574.91|577.71|574.91|577.61|574.81|0
1652251590000|2022-05-11 06:46:30|577.89|575.09|577.53|574.73|577.89|575.09|577.53|574.73|0
1652251600000|2022-05-11 06:46:40|577.61|574.81|577.79|574.99|577.79|574.99|577.61|574.81|0
1652251610000|2022-05-11 06:46:50|577.61|574.81|577.61|574.81|577.61|574.81|577.61|574.81|0
1652251620000|2022-05-11 06:47:00|577.43|574.63|577.53|574.73|577.53|574.73|577.43|574.63|0
1652251630000|2022-05-11 06:47:10|577.61|574.81|578.34|575.54|578.34|575.54|577.61|574.81|0
1652251640000|2022-05-11 06:47:20|578.25|575.45|578.34|575.54|578.34|575.54|578.25|575.45|0
1652251650000|2022-05-11 06:47:30|578.52|575.72|578.61|575.81|578.61|575.81|578.52|575.72|0
1652251660000|2022-05-11 06:47:40|578.7|575.9|578.61|575.81|578.7|575.9|578.61|575.81|0
1652251670000|2022-05-11 06:47:50|578.52|575.72|578.43|575.63|578.52|575.72|578.34|575.54|0
1652251680000|2022-05-11 06:48:00|578.52|575.72|578.43|575.63|578.61|575.81|578.43|575.63|0
1652251690000|2022-05-11 06:48:10|578.52|575.72|578.52|575.72|578.7|575.9|578.52|575.72|0
1652251700000|2022-05-11 06:48:20|578.43|575.63|578.7|575.9|578.7|575.9|578.43|575.63|0
1652251720000|2022-05-11 06:48:40|578.88|576.08|578.61|575.81|578.88|576.08|578.61|575.81|0
1652251730000|2022-05-11 06:48:50|578.7|575.9|579.34|576.54|579.34|576.54|578.7|575.9|0
1652251740000|2022-05-11 06:49:00|579.24|576.44|579.34|576.54|579.34|576.54|579.24|576.44|0
1652251750000|2022-05-11 06:49:10|579.42|576.62|579.42|576.62|579.42|576.62|579.24|576.44|0
1652251760000|2022-05-11 06:49:20|579.6|576.8|579.88|577.08|580.15|577.35|579.6|576.8|0
1652251770000|2022-05-11 06:49:30|579.97|577.17|579.79|576.99|580.15|577.35|579.79|576.99|0
1652251780000|2022-05-11 06:49:40|579.88|577.08|579.88|577.08|579.88|577.08|579.88|577.08|0
1652251790000|2022-05-11 06:49:50|580.06|577.26|579.6|576.8|580.06|577.26|579.6|576.8|0
1652251800000|2022-05-11 06:50:00|579.79|576.99|579.88|577.08|579.88|577.08|579.79|576.99|0
1652251810000|2022-05-11 06:50:10|579.79|576.99|579.88|577.08|579.88|577.08|579.79|576.99|0
1652251820000|2022-05-11 06:50:20|579.97|577.17|579.88|577.08|579.97|577.17|579.88|577.08|0
1652251830000|2022-05-11 06:50:30|579.78|576.98|579.97|577.17|579.97|577.17|579.78|576.98|0
1652251840000|2022-05-11 06:50:40|580.06|577.26|580.15|577.35|580.15|577.35|580.06|577.26|0
1652251850000|2022-05-11 06:50:50|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1652251860000|2022-05-11 06:51:00|580.51|577.71|580.69|577.89|580.69|577.89|580.51|577.71|0
1652251870000|2022-05-11 06:51:10|580.6|577.8|580.42|577.62|580.6|577.8|580.42|577.62|0
1652251880000|2022-05-11 06:51:20|580.51|577.71|579.97|577.17|580.51|577.71|579.97|577.17|0
1652251890000|2022-05-11 06:51:30|579.88|577.08|579.88|577.08|579.88|577.08|579.78|576.98|0
1652251900000|2022-05-11 06:51:40|579.78|576.98|580.06|577.26|580.06|577.26|579.78|576.98|0
1652251910000|2022-05-11 06:51:50|580.15|577.35|580.15|577.35|580.24|577.44|579.97|577.17|0
1652251920000|2022-05-11 06:52:00|580.33|577.53|580.6|577.8|580.6|577.8|580.33|577.53|0
1652251930000|2022-05-11 06:52:10|580.87|578.07|580.69|577.89|580.87|578.07|580.6|577.8|0
1652251940000|2022-05-11 06:52:20|580.79|577.99|580.6|577.8|580.79|577.99|580.6|577.8|0
1652251950000|2022-05-11 06:52:30|580.51|577.71|579.78|576.98|580.51|577.71|579.78|576.98|0
1652251960000|2022-05-11 06:52:40|579.7|576.9|579.42|576.62|579.7|576.9|579.42|576.62|0
1652251970000|2022-05-11 06:52:50|579.6|576.8|579.7|576.9|579.7|576.9|579.6|576.8|0
1652251980000|2022-05-11 06:53:00|579.6|576.8|579.7|576.9|579.7|576.9|579.6|576.8|0
1652251990000|2022-05-11 06:53:10|579.78|576.98|579.42|576.62|579.78|576.98|579.42|576.62|0
1652252000000|2022-05-11 06:53:20|579.15|576.35|579.52|576.72|579.52|576.72|579.15|576.35|0
1652252010000|2022-05-11 06:53:30|579.78|576.98|580.06|577.26|580.06|577.26|579.78|576.98|0
1652252020000|2022-05-11 06:53:40|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1652252030000|2022-05-11 06:53:50|580.33|577.53|580.78|577.98|580.78|577.98|580.33|577.53|0
1652252040000|2022-05-11 06:54:00|580.69|577.89|580.6|577.8|580.69|577.89|580.6|577.8|0
1652252050000|2022-05-11 06:54:10|580.33|577.53|580.33|577.53|580.42|577.62|580.33|577.53|0
1652252060000|2022-05-11 06:54:20|580.15|577.35|580.06|577.26|580.24|577.44|580.06|577.26|0
1652252070000|2022-05-11 06:54:30|579.96|577.16|579.7|576.9|579.96|577.16|579.7|576.9|0
1652252080000|2022-05-11 06:54:40|579.52|576.72|579.52|576.72|579.52|576.72|579.52|576.72|0
1652252090000|2022-05-11 06:54:50|579.7|576.9|579.7|576.9|579.7|576.9|579.7|576.9|0
1652252100000|2022-05-11 06:55:00|579.78|576.98|580.15|577.35|580.15|577.35|579.78|576.98|0
1652252110000|2022-05-11 06:55:10|580.06|577.26|580.24|577.44|580.33|577.53|580.06|577.26|0
1652252120000|2022-05-11 06:55:20|580.42|577.62|580.42|577.62|580.42|577.62|580.42|577.62|0
1652252130000|2022-05-11 06:55:30|580.24|577.44|580.24|577.44|580.24|577.44|580.24|577.44|0
1652252140000|2022-05-11 06:55:40|580.15|577.35|580.42|577.62|580.42|577.62|580.15|577.35|0
1652252150000|2022-05-11 06:55:50|580.51|577.71|580.87|578.07|580.87|578.07|580.51|577.71|0
1652252160000|2022-05-11 06:56:00|580.78|577.98|580.69|577.89|580.87|578.07|580.69|577.89|0
1652252170000|2022-05-11 06:56:10|580.78|577.98|580.69|577.89|580.78|577.98|580.69|577.89|0
1652252180000|2022-05-11 06:56:20|580.6|577.8|580.6|577.8|580.87|578.07|580.6|577.8|0
1652252190000|2022-05-11 06:56:30|580.33|577.53|579.96|577.16|580.33|577.53|579.96|577.16|0
1652252200000|2022-05-11 06:56:40|580.06|577.26|580.06|577.26|580.06|577.26|579.96|577.16|0
1652252210000|2022-05-11 06:56:50|579.96|577.16|580.24|577.44|580.33|577.53|579.88|577.08|0
1652252220000|2022-05-11 06:57:00|580.06|577.26|580.06|577.26|580.06|577.26|579.88|577.08|0
1652252230000|2022-05-11 06:57:10|579.96|577.16|579.78|576.98|579.96|577.16|579.78|576.98|0
1652252240000|2022-05-11 06:57:20|579.88|577.08|579.7|576.9|579.88|577.08|579.7|576.9|0
1652252250000|2022-05-11 06:57:30|579.96|577.16|580.15|577.35|580.15|577.35|579.96|577.16|0
1652252260000|2022-05-11 06:57:40|580.51|577.71|580.33|577.53|580.51|577.71|580.33|577.53|0
1652252270000|2022-05-11 06:57:50|580.42|577.62|579.88|577.08|580.42|577.62|579.7|576.9|0
1652252280000|2022-05-11 06:58:00|579.7|576.9|579.33|576.53|579.7|576.9|579.33|576.53|0
1652252290000|2022-05-11 06:58:10|579.24|576.44|579.6|576.8|579.6|576.8|579.24|576.44|0
1652252300000|2022-05-11 06:58:20|579.7|576.9|579.7|576.9|579.7|576.9|579.6|576.8|0
1652252310000|2022-05-11 06:58:30|579.78|576.98|579.7|576.9|579.78|576.98|579.7|576.9|0
1652252320000|2022-05-11 06:58:40|579.88|577.08|579.88|577.08|579.88|577.08|579.78|576.98|0
1652252330000|2022-05-11 06:58:50|579.96|577.16|580.33|577.53|580.33|577.53|579.96|577.16|0
1652252340000|2022-05-11 06:59:00|580.24|577.44|580.14|577.34|580.51|577.71|580.14|577.34|0
1652252350000|2022-05-11 06:59:10|580.42|577.62|580.14|577.34|580.42|577.62|580.14|577.34|0
1652252360000|2022-05-11 06:59:20|579.96|577.16|580.33|577.53|580.33|577.53|579.96|577.16|0
1652252370000|2022-05-11 06:59:30|580.24|577.44|580.14|577.34|580.24|577.44|580.14|577.34|0
1652252380000|2022-05-11 06:59:40|580.24|577.44|580.24|577.44|580.24|577.44|580.14|577.34|0
1652252390000|2022-05-11 06:59:50|580.33|577.53|580.06|577.26|580.33|577.53|580.06|577.26|0
1652252400000|2022-05-11 07:00:00|579.06|576.26|578.51|575.71|579.06|576.26|578.51|575.71|0
1652252410000|2022-05-11 07:00:10|578.88|576.08|579.24|576.44|579.42|576.62|578.88|576.08|0
1652252420000|2022-05-11 07:00:20|579.06|576.26|579.51|576.71|579.51|576.71|579.06|576.26|0
1652252430000|2022-05-11 07:00:30|579.6|576.8|579.69|576.89|579.78|576.98|579.6|576.8|0
1652252440000|2022-05-11 07:00:40|579.42|576.62|579.24|576.44|579.42|576.62|579.24|576.44|0
1652252450000|2022-05-11 07:00:50|578.88|576.08|579.24|576.44|579.24|576.44|578.88|576.08|0
1652252460000|2022-05-11 07:01:00|579.06|576.26|579.42|576.62|579.42|576.62|579.06|576.26|0
1652252470000|2022-05-11 07:01:10|579.51|576.71|579.78|576.98|579.78|576.98|579.42|576.62|0
1652252480000|2022-05-11 07:01:20|579.88|577.08|580.33|577.53|580.33|577.53|579.88|577.08|0
1652252490000|2022-05-11 07:01:30|580.42|577.62|581.51|578.71|581.6|578.8|580.42|577.62|0
1652252500000|2022-05-11 07:01:40|580.87|578.07|581.23|578.43|581.23|578.43|580.87|578.07|0
1652252510000|2022-05-11 07:01:50|581.05|578.25|580.69|577.89|581.05|578.25|580.69|577.89|0
1652252520000|2022-05-11 07:02:00|581.05|578.25|581.87|579.07|581.87|579.07|581.05|578.25|0
1652252530000|2022-05-11 07:02:10|581.6|578.8|580.96|578.16|581.6|578.8|580.96|578.16|0
1652252540000|2022-05-11 07:02:20|580.69|577.89|580.32|577.52|580.69|577.89|580.32|577.52|0
1652252550000|2022-05-11 07:02:30|580.24|577.44|580.14|577.34|580.32|577.52|580.14|577.34|0
1652252560000|2022-05-11 07:02:40|579.87|577.07|579.78|576.98|579.87|577.07|579.78|576.98|0
1652252570000|2022-05-11 07:02:50|579.15|576.35|579.24|576.44|579.33|576.53|578.97|576.17|0
1652252580000|2022-05-11 07:03:00|579.6|576.8|579.96|577.16|579.96|577.16|579.6|576.8|0
1652252590000|2022-05-11 07:03:10|580.32|577.52|580.96|578.16|581.05|578.25|580.32|577.52|0
1652252600000|2022-05-11 07:03:20|581.05|578.25|581.14|578.34|581.14|578.34|580.87|578.07|0
1652252610000|2022-05-11 07:03:30|580.87|578.07|580.69|577.89|580.87|578.07|580.51|577.71|0
1652252620000|2022-05-11 07:03:40|580.51|577.71|579.78|576.98|580.51|577.71|579.78|576.98|0
1652252630000|2022-05-11 07:03:50|579.69|576.89|579.51|576.71|579.69|576.89|579.51|576.71|0
1652252640000|2022-05-11 07:04:00|579.6|576.8|579.96|577.16|580.24|577.44|579.6|576.8|0
1652252650000|2022-05-11 07:04:10|580.14|577.34|579.51|576.71|580.14|577.34|579.51|576.71|0
1652252660000|2022-05-11 07:04:20|579.6|576.8|579.87|577.07|580.06|577.26|579.6|576.8|0
1652252670000|2022-05-11 07:04:30|579.78|576.98|580.32|577.52|580.32|577.52|579.78|576.98|0
1652252680000|2022-05-11 07:04:40|580.42|577.62|580.51|577.71|580.6|577.8|580.42|577.62|0
1652252690000|2022-05-11 07:04:50|580.69|577.89|580.42|577.62|580.69|577.89|580.42|577.62|0
1652252700000|2022-05-11 07:05:00|580.67|578.27|581.03|578.63|581.03|578.63|580.67|578.27|0
1652252710000|2022-05-11 07:05:10|580.58|578.18|579.94|577.54|580.67|578.27|579.94|577.54|0
1652252720000|2022-05-11 07:05:20|580.12|577.72|579.67|577.27|580.31|577.91|579.67|577.27|0
1652252730000|2022-05-11 07:05:30|579.58|577.18|579.22|576.82|579.67|577.27|579.22|576.82|0
1652252740000|2022-05-11 07:05:40|579.49|577.09|579.04|576.64|579.49|577.09|579.04|576.64|0
1652252750000|2022-05-11 07:05:50|579.13|576.73|579.4|577|579.58|577.18|579.13|576.73|0
1652252760000|2022-05-11 07:06:00|580.12|577.72|580.67|578.27|580.76|578.36|580.12|577.72|0
1652252770000|2022-05-11 07:06:10|580.22|577.82|580.67|578.27|580.67|578.27|580.22|577.82|0
1652252780000|2022-05-11 07:06:20|580.4|578|580.22|577.82|580.4|578|580.22|577.82|0
1652252790000|2022-05-11 07:06:30|580.58|578.18|580.67|578.27|580.85|578.45|580.58|578.18|0
1652252800000|2022-05-11 07:06:40|581.21|578.81|581.31|578.91|581.31|578.91|580.94|578.54|0
1652252810000|2022-05-11 07:06:50|581.39|578.99|581.49|579.09|581.49|579.09|581.31|578.91|0
1652252820000|2022-05-11 07:07:00|581.39|578.99|581.39|578.99|581.39|578.99|581.39|578.99|0
1652252830000|2022-05-11 07:07:10|580.67|578.27|580.49|578.09|580.67|578.27|580.3|577.9|0
1652252840000|2022-05-11 07:07:20|580.4|578|579.76|577.36|580.4|578|579.76|577.36|0
1652252850000|2022-05-11 07:07:30|579.58|577.18|579.31|576.91|579.58|577.18|579.31|576.91|0
1652252860000|2022-05-11 07:07:40|579.4|577|579.22|576.82|579.4|577|579.13|576.73|0
1652252870000|2022-05-11 07:07:50|580.12|577.72|579.94|577.54|580.12|577.72|579.94|577.54|0
1652252880000|2022-05-11 07:08:00|579.76|577.36|579.58|577.18|579.76|577.36|579.58|577.18|0
1652252890000|2022-05-11 07:08:10|579.85|577.45|579.22|576.82|579.85|577.45|579.22|576.82|0
1652252900000|2022-05-11 07:08:20|579.04|576.64|579.03|576.63|579.31|576.91|579.03|576.63|0
1652252910000|2022-05-11 07:08:30|578.85|576.45|578.85|576.45|578.85|576.45|578.85|576.45|0
1652252920000|2022-05-11 07:08:40|579.03|576.63|578.95|576.55|579.03|576.63|578.85|576.45|0
1652252930000|2022-05-11 07:08:50|578.67|576.27|578.04|575.64|578.67|576.27|577.86|575.46|0
1652252940000|2022-05-11 07:09:00|578.4|576|577.95|575.55|578.4|576|577.86|575.46|0
1652252950000|2022-05-11 07:09:10|577.59|575.19|577.77|575.37|577.77|575.37|577.59|575.19|0
1652252960000|2022-05-11 07:09:20|577.41|575.01|576.96|574.56|577.41|575.01|576.96|574.56|0
1652252970000|2022-05-11 07:09:30|577.22|574.82|577.5|575.1|577.5|575.1|577.22|574.82|0
1652252980000|2022-05-11 07:09:40|577.41|575.01|577.04|574.64|577.41|575.01|576.96|574.56|0
1652252990000|2022-05-11 07:09:50|577.22|574.82|577.5|575.1|577.5|575.1|577.22|574.82|0
1652253000000|2022-05-11 07:10:00|578.22|575.82|578.59|576.19|578.59|576.19|578.22|575.82|0
1652253010000|2022-05-11 07:10:10|578.77|576.37|579.4|577|579.4|577|578.67|576.27|0
1652253020000|2022-05-11 07:10:20|579.58|577.18|579.94|577.54|580.12|577.72|579.58|577.18|0
1652253030000|2022-05-11 07:10:30|579.85|577.45|579.03|576.63|579.85|577.45|579.03|576.63|0
1652253040000|2022-05-11 07:10:40|579.13|576.73|578.31|575.91|579.13|576.73|578.31|575.91|0
1652253050000|2022-05-11 07:10:50|577.86|575.46|577.59|575.19|577.86|575.46|577.32|574.92|0
1652253060000|2022-05-11 07:11:00|577.5|575.1|577.77|575.37|577.77|575.37|577.5|575.1|0
1652253070000|2022-05-11 07:11:10|578.13|575.73|578.13|575.73|578.49|576.09|578.13|575.73|0
1652253080000|2022-05-11 07:11:20|578.49|576.09|579.22|576.82|579.22|576.82|578.49|576.09|0
1652253090000|2022-05-11 07:11:30|579.31|576.91|579.31|576.91|579.76|577.36|579.31|576.91|0
1652253100000|2022-05-11 07:11:40|579.13|576.73|578.67|576.27|579.22|576.82|578.67|576.27|0
1652253110000|2022-05-11 07:11:50|578.77|576.37|578.49|576.09|578.95|576.55|578.49|576.09|0
1652253120000|2022-05-11 07:12:00|578.22|575.82|579.03|576.63|579.03|576.63|578.22|575.82|0
1652253130000|2022-05-11 07:12:10|578.95|576.55|578.85|576.45|578.95|576.55|578.67|576.27|0
1652253140000|2022-05-11 07:12:20|579.03|576.63|578.58|576.18|579.03|576.63|578.58|576.18|0
1652253150000|2022-05-11 07:12:30|578.67|576.27|579.03|576.63|579.03|576.63|578.67|576.27|0
1652253160000|2022-05-11 07:12:40|578.95|576.55|579.13|576.73|579.13|576.73|578.95|576.55|0
1652253170000|2022-05-11 07:12:50|579.21|576.81|579.58|577.18|579.58|577.18|579.21|576.81|0
1652253180000|2022-05-11 07:13:00|579.67|577.27|580.85|578.45|580.85|578.45|579.67|577.27|0
1652253190000|2022-05-11 07:13:10|580.94|578.54|580.48|578.08|581.03|578.63|580.48|578.08|0
1652253200000|2022-05-11 07:13:20|580.22|577.82|580.58|578.18|580.58|578.18|580.12|577.72|0
1652253210000|2022-05-11 07:13:30|580.48|578.08|580.48|578.08|580.48|578.08|580.48|578.08|0
1652253220000|2022-05-11 07:13:40|580.67|578.27|580.48|578.08|580.94|578.54|580.48|578.08|0
1652253230000|2022-05-11 07:13:50|581.12|578.72|581.39|578.99|581.57|579.17|581.12|578.72|0
1652253240000|2022-05-11 07:14:00|581.49|579.09|581.3|578.9|581.49|579.09|581.3|578.9|0
1652253250000|2022-05-11 07:14:10|581.12|578.72|581.21|578.81|581.3|578.9|581.12|578.72|0
1652253260000|2022-05-11 07:14:20|581.3|578.9|581.03|578.63|581.3|578.9|580.85|578.45|0
1652253270000|2022-05-11 07:14:30|581.12|578.72|580.85|578.45|581.12|578.72|580.85|578.45|0
1652253280000|2022-05-11 07:14:40|580.58|578.18|580.66|578.26|580.66|578.26|580.48|578.08|0
1652253290000|2022-05-11 07:14:50|580.85|578.45|581.39|578.99|581.39|578.99|580.85|578.45|0
1652253300000|2022-05-11 07:15:00|581.57|579.17|582.48|580.08|582.48|580.08|581.57|579.17|0
1652253310000|2022-05-11 07:15:10|583.03|580.63|583.03|580.63|583.21|580.81|583.03|580.63|0
1652253320000|2022-05-11 07:15:20|583.12|580.72|583.39|580.99|583.39|580.99|583.12|580.72|0
1652253330000|2022-05-11 07:15:30|583.48|581.08|583.94|581.54|583.94|581.54|583.39|580.99|0
1652253340000|2022-05-11 07:15:40|583.85|581.45|583.57|581.17|583.85|581.45|583.57|581.17|0
1652253350000|2022-05-11 07:15:50|583.67|581.27|584.12|581.72|584.21|581.81|583.67|581.27|0
1652253360000|2022-05-11 07:16:00|584.03|581.63|584.3|581.9|584.3|581.9|584.03|581.63|0
1652253370000|2022-05-11 07:16:10|584.12|581.72|584.21|581.81|584.21|581.81|584.12|581.72|0
1652253380000|2022-05-11 07:16:20|584.3|581.9|584.66|582.26|584.66|582.26|584.3|581.9|0
1652253390000|2022-05-11 07:16:30|584.76|582.36|584.66|582.26|584.76|582.36|584.66|582.26|0
1652253400000|2022-05-11 07:16:40|584.3|581.9|584.66|582.26|584.85|582.45|584.3|581.9|0
1652253410000|2022-05-11 07:16:50|584.48|582.08|584.48|582.08|584.66|582.26|584.12|581.72|0
1652253420000|2022-05-11 07:17:00|584.39|581.99|583.21|580.81|584.39|581.99|583.21|580.81|0
1652253430000|2022-05-11 07:17:10|583.12|580.72|583.21|580.81|583.57|581.17|583.12|580.72|0
1652253440000|2022-05-11 07:17:20|582.84|580.44|582.57|580.17|582.84|580.44|582.39|579.99|0
1652253450000|2022-05-11 07:17:30|582.48|580.08|583.03|580.63|583.12|580.72|582.48|580.08|0
1652253460000|2022-05-11 07:17:40|583.21|580.81|583.03|580.63|583.3|580.9|583.03|580.63|0
1652253470000|2022-05-11 07:17:50|583.21|580.81|584.21|581.81|584.21|581.81|583.21|580.81|0
1652253480000|2022-05-11 07:18:00|583.85|581.45|584.76|582.36|584.76|582.36|583.85|581.45|0
1652253490000|2022-05-11 07:18:10|584.58|582.18|583.75|581.35|584.58|582.18|583.75|581.35|0
1652253500000|2022-05-11 07:18:20|584.12|581.72|584.76|582.36|584.76|582.36|584.12|581.72|0
1652253510000|2022-05-11 07:18:30|584.66|582.26|584.58|582.18|584.66|582.26|584.58|582.18|0
1652253520000|2022-05-11 07:18:40|584.3|581.9|583.85|581.45|584.3|581.9|583.85|581.45|0
1652253530000|2022-05-11 07:18:50|583.48|581.08|584.39|581.99|584.39|581.99|583.48|581.08|0
1652253540000|2022-05-11 07:19:00|584.48|582.08|583.75|581.35|584.48|582.08|583.75|581.35|0
1652253550000|2022-05-11 07:19:10|583.67|581.27|583.93|581.53|583.93|581.53|583.39|580.99|0
1652253560000|2022-05-11 07:19:20|583.57|581.17|583.39|580.99|583.57|581.17|583.39|580.99|0
1652253570000|2022-05-11 07:19:30|583.67|581.27|584.03|581.63|584.03|581.63|583.67|581.27|0
1652253580000|2022-05-11 07:19:40|583.57|581.17|583.57|581.17|583.57|581.17|583.39|580.99|0
1652253590000|2022-05-11 07:19:50|583.21|580.81|582.3|579.9|583.21|580.81|582.3|579.9|0
1652253600000|2022-05-11 07:20:00|581.93|579.53|582.48|580.08|582.48|580.08|581.93|579.53|0
1652253610000|2022-05-11 07:20:10|582.3|579.9|582.3|579.9|582.57|580.17|582.3|579.9|0
1652253620000|2022-05-11 07:20:20|582.12|579.72|581.57|579.17|582.12|579.72|581.57|579.17|0
1652253630000|2022-05-11 07:20:30|581.3|578.9|580.21|577.81|581.3|578.9|580.21|577.81|0
1652253640000|2022-05-11 07:20:40|580.48|578.08|578.94|576.54|580.48|578.08|578.94|576.54|0
1652253650000|2022-05-11 07:20:50|578.85|576.45|578.94|576.54|578.94|576.54|578.85|576.45|0
1652253660000|2022-05-11 07:21:00|579.21|576.81|578.85|576.45|579.21|576.81|578.85|576.45|0
1652253670000|2022-05-11 07:21:10|578.67|576.27|578.94|576.54|579.21|576.81|578.67|576.27|0
1652253680000|2022-05-11 07:21:20|578.85|576.45|579.21|576.81|579.21|576.81|578.85|576.45|0
1652253690000|2022-05-11 07:21:30|579.39|576.99|579.39|576.99|579.57|577.17|579.39|576.99|0
1652253700000|2022-05-11 07:21:40|579.57|577.17|579.85|577.45|579.85|577.45|579.57|577.17|0
1652253710000|2022-05-11 07:21:50|579.57|577.17|579.76|577.36|579.76|577.36|579.57|577.17|0
1652253720000|2022-05-11 07:22:00|579.67|577.27|578.94|576.54|579.67|577.27|578.94|576.54|0
1652253730000|2022-05-11 07:22:10|578.67|576.27|578.58|576.18|578.76|576.36|578.58|576.18|0
1652253740000|2022-05-11 07:22:20|578.4|576|578.58|576.18|578.67|576.27|578.4|576|0
1652253750000|2022-05-11 07:22:30|578.67|576.27|578.67|576.27|578.67|576.27|578.67|576.27|0
1652253760000|2022-05-11 07:22:40|578.58|576.18|578.67|576.27|578.67|576.27|578.4|576|0
1652253770000|2022-05-11 07:22:50|578.58|576.18|579.85|577.45|579.85|577.45|578.58|576.18|0
1652253780000|2022-05-11 07:23:00|579.94|577.54|580.12|577.72|580.3|577.9|579.94|577.54|0
1652253790000|2022-05-11 07:23:10|579.94|577.54|579.94|577.54|579.94|577.54|579.49|577.09|0
1652253800000|2022-05-11 07:23:20|579.85|577.45|579.85|577.45|579.85|577.45|579.75|577.35|0
1652253810000|2022-05-11 07:23:30|579.75|577.35|579.85|577.45|579.85|577.45|579.49|577.09|0
1652253820000|2022-05-11 07:23:40|579.57|577.17|579.39|576.99|579.67|577.27|579.39|576.99|0
1652253830000|2022-05-11 07:23:50|579.49|577.09|580.03|577.63|580.03|577.63|579.49|577.09|0
1652253840000|2022-05-11 07:24:00|580.21|577.81|580.21|577.81|580.21|577.81|580.21|577.81|0
